20080501|2008-05-04 20:00,5,3.8755,3.911,3.8575,3.911,0
20080501|2008-05-04 21:30,5,3.896,3.896,3.896,3.896,0
20080501|2008-05-04 22:30,5,3.8955,3.8955,3.8915,3.8915,0
20080501|2008-05-05 03:00,5,3.876,3.876,3.876,3.876,0
20080501|2008-05-05 07:00,5,3.9,4.0575,3.9,4.0575,0
20080501|2008-05-05 07:30,5,4.068,4.27,4.0365,4.0375,0
20080501|2008-05-05 08:00,5,4.046,4.064,4.021,4.021,0
20080501|2008-05-05 08:30,5,4.0015,4.0015,3.98,3.98,0
20080501|2008-05-05 09:00,5,3.9715,3.985,3.97,3.985,0
20080501|2008-05-05 09:30,5,3.9885,3.9885,3.9885,3.9885,0
20080501|2008-05-05 10:00,5,3.995,3.995,3.995,3.995,0
20080501|2008-05-05 10:30,5,3.993,3.9935,3.982,3.982,0
20080501|2008-05-05 11:00,5,3.979,3.979,3.978,3.9785,0
20080501|2008-05-05 11:30,5,3.974,4.0825,3.962,3.9825,0
20080501|2008-05-05 12:00,5,3.9785,3.98,3.97,3.97,0
20080501|2008-05-05 12:30,5,3.972,3.972,3.97,3.97,0
20080501|2008-05-05 13:00,5,3.965,3.965,3.962,3.9625,0
20080501|2008-05-05 13:30,5,3.9695,3.978,3.9695,3.978,0
20080501|2008-05-05 14:00,5,3.979,3.979,3.979,3.979,0
20080501|2008-05-05 15:30,5,3.9625,3.9625,3.96,3.96,0
20080501|2008-05-05 18:30,6,3.934,3.934,3.9335,3.9335,0
20080501|2008-05-05 19:00,6,3.957,3.9585,3.92,3.92,0
20080501|2008-05-05 21:30,6,3.912,3.912,3.9,3.9,0
20080501|2008-05-06 02:00,6,3.9055,3.9055,3.9,3.9,0
20080501|2008-05-06 03:30,6,3.91,3.91,3.91,3.91,0
20080501|2008-05-06 05:30,6,3.9,3.9,3.9,3.9,0
20080501|2008-05-06 06:00,6,3.895,3.898,3.8905,3.8945,0
20080501|2008-05-06 06:30,6,3.8945,3.909,3.8905,3.905,0
20080501|2008-05-06 07:00,6,3.9,3.9,3.8785,3.8795,0
20080501|2008-05-06 07:30,6,3.874,3.886,3.866,3.885,0
20080501|2008-05-06 08:00,6,3.91,3.91,3.91,3.91,0
20080501|2008-05-06 08:30,6,3.913,3.913,3.91,3.91,0
20080501|2008-05-06 09:00,6,3.91,3.91,3.91,3.91,0
20080501|2008-05-06 09:30,6,3.907,3.9095,3.907,3.9095,0
20080501|2008-05-06 11:00,6,3.912,3.915,3.912,3.914,0
20080501|2008-05-06 12:00,6,3.915,3.915,3.915,3.915,0
20080501|2008-05-07 00:00,7,3.9035,3.9035,3.9035,3.9035,0
20080501|2008-05-07 04:00,7,3.8805,3.8805,3.8805,3.8805,0
20080501|2008-05-07 07:00,7,3.8805,3.8805,3.8805,3.8805,0
20080501|2008-05-07 07:30,7,3.8775,3.8775,3.852,3.852,0
20080501|2008-05-07 08:00,7,3.863,3.8725,3.86,3.8725,0
20080501|2008-05-07 09:00,7,3.889,3.889,3.873,3.875,0
20080501|2008-05-07 10:00,7,3.8835,3.8835,3.883,3.883,0
20080501|2008-05-07 10:30,7,3.875,3.878,3.87,3.878,0
20080501|2008-05-07 11:00,7,3.875,3.8755,3.87,3.87,0
20080501|2008-05-07 11:30,7,3.87,3.8725,3.858,3.86,0
20080501|2008-05-07 12:30,7,3.865,3.8675,3.865,3.865,0
20080501|2008-05-07 13:30,7,3.861,3.861,3.861,3.861,0
20080501|2008-05-07 23:30,8,3.8595,3.8595,3.8595,3.8595,0
20080501|2008-05-08 05:30,8,3.825,3.825,3.825,3.825,0
20080501|2008-05-08 06:30,8,3.81,3.81,3.81,3.81,0
20080501|2008-05-08 07:00,8,3.8,3.812,3.79,3.797,0
20080501|2008-05-08 07:30,8,3.805,3.825,3.805,3.825,0
20080501|2008-05-08 08:00,8,3.819,3.8295,3.819,3.8295,0
20080501|2008-05-08 08:30,8,3.8295,3.8295,3.8195,3.8195,0
20080501|2008-05-08 09:00,8,3.816,3.816,3.797,3.7995,0
20080501|2008-05-08 09:30,8,3.825,3.825,3.825,3.825,0
20080501|2008-05-08 10:00,8,3.8085,3.81,3.8,3.8,0
20080501|2008-05-08 10:30,8,3.795,3.8125,3.795,3.8125,0
20080501|2008-05-08 11:00,8,3.8125,3.8125,3.811,3.8125,0
20080501|2008-05-08 11:30,8,3.82,3.822,3.82,3.822,0
20080501|2008-05-08 12:00,8,3.825,3.825,3.825,3.825,0
20080501|2008-05-08 12:30,8,3.816,3.816,3.816,3.816,0
20080501|2008-05-08 15:00,8,3.82,3.82,3.82,3.82,0
20080501|2008-05-08 20:00,9,3.818,3.818,3.818,3.818,0
20080501|2008-05-09 02:00,9,3.786,3.786,3.77,3.77,0
20080501|2008-05-09 03:00,9,3.77,3.77,3.76,3.76,0
20080501|2008-05-09 04:00,9,3.782,3.782,3.782,3.782,0
20080501|2008-05-09 05:00,9,3.785,3.785,3.785,3.785,0
20080501|2008-05-09 06:30,9,3.792,3.795,3.792,3.795,0
20080501|2008-05-09 07:00,9,3.789,3.789,3.7845,3.785,0
20080501|2008-05-09 07:30,9,3.7705,3.784,3.7705,3.784,0
20080501|2008-05-09 08:00,9,3.7775,3.786,3.7775,3.7845,0
20080501|2008-05-09 08:30,9,3.762,3.77,3.759,3.77,0
20080501|2008-05-09 09:00,9,3.75,3.75,3.735,3.74,0
20080501|2008-05-09 09:30,9,3.74,3.749,3.74,3.745,0
20080501|2008-05-09 10:00,9,3.748,3.75,3.735,3.735,0
20080501|2008-05-09 10:30,9,3.74,3.744,3.715,3.72,0
20080501|2008-05-09 11:00,9,3.7295,3.7315,3.7295,3.7315,0
20080501|2008-05-09 11:30,9,3.7485,3.749,3.741,3.741,0
20080501|2008-05-09 12:00,9,3.752,3.7555,3.745,3.745,0
20080501|2008-05-09 12:30,9,3.743,3.758,3.7425,3.758,0
20080501|2008-05-09 13:30,9,3.7565,3.7595,3.7565,3.7595,0
20080501|2008-05-09 15:00,9,3.75,3.75,3.75,3.75,0
20080501|2008-05-09 15:30,9,3.7515,3.7515,3.7515,3.7515,0
20080501|2008-05-11 17:00,12,3.75,3.75,3.75,3.75,0
20080501|2008-05-11 20:30,12,3.75,3.75,3.75,3.75,0
20080501|2008-05-12 01:00,12,3.74,3.74,3.74,3.74,0
20080501|2008-05-12 02:00,12,3.739,3.739,3.739,3.739,0
20080501|2008-05-12 04:30,12,3.751,3.751,3.751,3.751,0
20080501|2008-05-12 06:30,12,3.745,3.745,3.74,3.743,0
20080501|2008-05-12 07:00,12,3.743,3.745,3.728,3.728,0
20080501|2008-05-12 07:30,12,3.72,3.7375,3.72,3.7375,0
20080501|2008-05-12 08:00,12,3.728,3.728,3.728,3.728,0
20080501|2008-05-12 08:30,12,3.7355,3.743,3.7355,3.743,0
20080501|2008-05-12 09:00,12,3.7665,3.7665,3.7665,3.7665,0
20080501|2008-05-12 09:30,12,3.777,3.793,3.771,3.793,0
20080501|2008-05-12 10:30,12,3.7875,3.7885,3.7865,3.7865,0
20080501|2008-05-12 11:00,12,3.783,3.786,3.775,3.782,0
20080501|2008-05-12 11:30,12,3.783,3.7875,3.783,3.783,0
20080501|2008-05-12 12:00,12,3.778,3.778,3.778,3.778,0
20080501|2008-05-12 13:00,12,3.7775,3.7775,3.7775,3.7775,0
20080501|2008-05-12 13:30,12,3.7775,3.7775,3.7775,3.7775,0
20080501|2008-05-12 14:00,12,3.7775,3.7785,3.7775,3.7785,0
20080501|2008-05-12 14:30,12,3.7785,3.782,3.7785,3.782,0
20080501|2008-05-12 15:00,12,3.782,3.782,3.782,3.782,0
20080501|2008-05-12 20:00,13,3.774,3.774,3.774,3.774,0
20080501|2008-05-13 01:30,13,3.784,3.785,3.784,3.785,0
20080501|2008-05-13 04:30,13,3.793,3.793,3.793,3.793,0
20080501|2008-05-13 07:30,13,3.798,3.798,3.798,3.798,0
20080501|2008-05-13 08:00,13,3.771,3.771,3.766,3.766,0
20080501|2008-05-13 08:30,13,3.7765,3.7765,3.765,3.765,0
20080501|2008-05-13 09:00,13,3.768,3.768,3.767,3.7675,0
20080501|2008-05-13 09:30,13,3.7605,3.7745,3.76,3.7745,0
20080501|2008-05-13 10:00,13,3.774,3.775,3.774,3.775,0
20080501|2008-05-13 10:30,13,3.7915,3.7915,3.7915,3.7915,0
20080501|2008-05-13 11:00,13,3.77,3.77,3.7685,3.77,0
20080501|2008-05-13 12:00,13,3.7695,3.7735,3.7695,3.7735,0
20080501|2008-05-13 14:30,13,3.778,3.778,3.778,3.778,0
20080501|2008-05-13 15:00,13,3.773,3.773,3.773,3.773,0
20080501|2008-05-14 04:30,14,3.745,3.7455,3.745,3.7455,0
20080501|2008-05-14 07:30,14,3.73,3.73,3.71,3.7125,0
20080501|2008-05-14 08:00,14,3.712,3.712,3.712,3.712,0
20080501|2008-05-14 08:30,14,3.7125,3.713,3.712,3.7125,0
20080501|2008-05-14 09:00,14,3.713,3.715,3.713,3.715,0
20080501|2008-05-14 09:30,14,3.7245,3.725,3.7245,3.725,0
20080501|2008-05-14 10:00,14,3.738,3.738,3.7355,3.7355,0
20080501|2008-05-14 11:00,14,3.723,3.723,3.723,3.723,0
20080501|2008-05-14 11:30,14,3.715,3.715,3.704,3.704,0
20080501|2008-05-14 12:00,14,3.7075,3.71,3.705,3.705,0
20080501|2008-05-14 13:30,14,3.712,3.717,3.712,3.717,0
20080501|2008-05-14 14:00,14,3.7165,3.7165,3.7165,3.7165,0
20080501|2008-05-14 14:30,14,3.708,3.708,3.708,3.708,0
20080501|2008-05-14 15:00,14,3.7035,3.7035,3.7035,3.7035,0
20080501|2008-05-14 17:00,15,3.7075,3.7075,3.7075,3.7075,0
20080501|2008-05-15 05:00,15,3.734,3.734,3.734,3.734,0
20080501|2008-05-15 05:30,15,3.7395,3.747,3.7395,3.745,0
20080501|2008-05-15 06:00,15,3.745,3.745,3.7445,3.7445,0
20080501|2008-05-15 06:30,15,3.743,3.743,3.741,3.741,0
20080501|2008-05-15 07:00,15,3.749,3.749,3.741,3.7435,0
20080501|2008-05-15 07:30,15,3.7695,3.7695,3.7695,3.7695,0
20080501|2008-05-15 08:00,15,3.7835,3.785,3.7815,3.785,0
20080501|2008-05-15 08:30,15,3.785,3.785,3.781,3.781,0
20080501|2008-05-15 11:00,15,3.7745,3.7745,3.7745,3.7745,0
20080501|2008-05-15 11:30,15,3.757,3.76,3.757,3.76,0
20080501|2008-05-15 14:00,15,3.7695,3.7695,3.7695,3.7695,0
20080501|2008-05-15 14:30,15,3.766,3.766,3.765,3.765,0
20080501|2008-05-15 22:30,16,3.763,3.763,3.763,3.763,0
20080501|2008-05-16 01:30,16,3.7915,3.7915,3.7915,3.7915,0
20080501|2008-05-16 07:00,16,3.8385,3.8385,3.8385,3.8385,0
20080501|2008-05-16 07:30,16,3.8455,3.848,3.8455,3.848,0
20080501|2008-05-16 08:00,16,3.8555,3.8555,3.855,3.855,0
20080501|2008-05-16 08:30,16,3.883,3.883,3.7425,3.845,0
20080501|2008-05-16 09:00,16,3.8405,3.872,3.84,3.863,0
20080501|2008-05-16 09:30,16,3.867,3.873,3.857,3.857,0
20080501|2008-05-16 10:00,16,3.8535,3.8535,3.8535,3.8535,0
20080501|2008-05-16 11:30,16,3.8375,3.846,3.8375,3.846,0
20080501|2008-05-16 12:30,16,3.8465,3.8465,3.8465,3.8465,0
20080501|2008-05-16 13:30,16,3.8465,3.8465,3.8465,3.8465,0
20080501|2008-05-16 14:00,16,3.854,3.854,3.854,3.854,0
20080501|2008-05-19 07:30,19,3.8185,3.8185,3.8185,3.8185,0
20080501|2008-05-19 08:00,19,3.795,3.801,3.795,3.795,0
20080501|2008-05-19 08:30,19,3.7845,3.7895,3.7845,3.7895,0
20080501|2008-05-19 09:00,19,3.788,3.7895,3.7785,3.7895,0
20080501|2008-05-19 09:30,19,3.779,3.779,3.779,3.779,0
20080501|2008-05-19 10:00,19,3.779,3.779,3.779,3.779,0
20080501|2008-05-19 10:30,19,3.781,3.781,3.781,3.781,0
20080501|2008-05-19 11:30,19,3.795,3.797,3.795,3.797,0
20080501|2008-05-19 13:30,19,3.802,3.802,3.802,3.802,0
20080501|2008-05-19 16:00,19,3.7955,3.7955,3.7955,3.7955,0
20080501|2008-05-19 17:00,20,3.7955,3.7955,3.7955,3.7955,0
20080501|2008-05-19 18:30,20,3.7905,3.7905,3.7905,3.7905,0
20080501|2008-05-20 03:00,20,3.7905,3.7905,3.7855,3.7855,0
20080501|2008-05-20 03:30,20,3.773,3.773,3.773,3.773,0
20080501|2008-05-20 04:00,20,3.773,3.773,3.773,3.773,0
20080501|2008-05-20 04:30,20,3.765,3.765,3.765,3.765,0
20080501|2008-05-20 06:00,20,3.765,3.765,3.765,3.765,0
20080501|2008-05-20 07:00,20,3.76,3.7735,3.76,3.7735,0
20080501|2008-05-20 07:30,20,3.77,3.77,3.77,3.77,0
20080501|2008-05-20 08:00,20,3.7885,3.7885,3.785,3.785,0
20080501|2008-05-20 09:00,20,3.7945,3.7945,3.7945,3.7945,0
20080501|2008-05-20 09:30,20,3.8045,3.805,3.802,3.802,0
20080501|2008-05-20 11:00,20,3.796,3.7995,3.796,3.7995,0
20080501|2008-05-20 11:30,20,3.79,3.7945,3.79,3.792,0
20080501|2008-05-20 12:00,20,3.7925,3.793,3.785,3.785,0
20080501|2008-05-20 12:30,20,3.785,3.785,3.785,3.785,0
20080501|2008-05-20 13:00,20,3.784,3.784,3.784,3.784,0
20080501|2008-05-20 14:00,20,3.789,3.79,3.789,3.79,0
20080501|2008-05-20 14:30,20,3.79,3.79,3.79,3.79,0
20080501|2008-05-21 00:30,21,3.765,3.765,3.765,3.765,0
20080501|2008-05-21 02:00,21,3.765,3.765,3.765,3.765,0
20080501|2008-05-21 03:00,21,3.765,3.765,3.765,3.765,0
20080501|2008-05-21 06:30,21,3.771,3.771,3.771,3.771,0
20080501|2008-05-21 07:00,21,3.76,3.76,3.75,3.75,0
20080501|2008-05-21 07:30,21,3.7525,3.7525,3.7345,3.7345,0
20080501|2008-05-21 08:00,21,3.743,3.745,3.743,3.745,0
20080501|2008-05-21 09:00,21,3.7695,3.7695,3.7675,3.7675,0
20080501|2008-05-21 09:30,21,3.7505,3.7505,3.7505,3.7505,0
20080501|2008-05-21 10:00,21,3.767,3.767,3.76,3.76,0
20080501|2008-05-21 10:30,21,3.7585,3.7615,3.7495,3.751,0
20080501|2008-05-21 11:00,21,3.7515,3.7515,3.7435,3.7435,0
20080501|2008-05-21 11:30,21,3.75,3.755,3.75,3.755,0
20080501|2008-05-21 13:30,21,3.7575,3.7575,3.7575,3.7575,0
20080501|2008-05-21 21:00,22,3.767,3.767,3.7625,3.7625,0
20080501|2008-05-22 00:30,22,3.767,3.7715,3.767,3.7715,0
20080501|2008-05-22 06:00,22,3.768,3.768,3.768,3.768,0
20080501|2008-05-22 06:30,22,3.773,3.773,3.773,3.773,0
20080501|2008-05-22 07:00,22,3.773,3.773,3.773,3.773,0
20080501|2008-05-22 07:30,22,3.772,3.772,3.772,3.772,0
20080501|2008-05-22 08:00,22,3.7675,3.7675,3.7675,3.7675,0
20080501|2008-05-22 08:30,22,3.7675,3.77,3.7675,3.77,0
20080501|2008-05-22 09:00,22,3.775,3.775,3.76,3.76,0
20080501|2008-05-22 10:00,22,3.7525,3.7525,3.711,3.711,0
20080501|2008-05-22 10:30,22,3.7185,3.7185,3.6755,3.6965,0
20080501|2008-05-22 11:00,22,3.711,3.713,3.711,3.713,0
20080501|2008-05-22 12:00,22,3.7225,3.723,3.7225,3.723,0
20080501|2008-05-22 12:30,22,3.713,3.713,3.713,3.713,0
20080501|2008-05-22 13:30,22,3.707,3.707,3.707,3.707,0
20080501|2008-05-22 15:00,22,3.713,3.713,3.713,3.713,0
20080501|2008-05-22 17:00,23,3.715,3.715,3.715,3.715,0
20080501|2008-05-22 18:00,23,3.7175,3.7175,3.7175,3.7175,0
20080501|2008-05-22 18:30,23,3.7175,3.7175,3.7175,3.7175,0
20080501|2008-05-22 23:30,23,3.7145,3.7145,3.7145,3.7145,0
20080501|2008-05-23 07:00,23,3.7125,3.714,3.7125,3.713,0
20080501|2008-05-23 07:30,23,3.7015,3.7015,3.7015,3.7015,0
20080501|2008-05-23 08:00,23,3.7045,3.7045,3.7045,3.7045,0
20080501|2008-05-23 08:30,23,3.71,3.71,3.71,3.71,0
20080501|2008-05-23 09:00,23,3.7,3.701,3.692,3.7005,0
20080501|2008-05-23 09:30,23,3.7055,3.7055,3.7055,3.7055,0
20080501|2008-05-23 10:00,23,3.715,3.715,3.715,3.715,0
20080501|2008-05-23 10:30,23,3.721,3.733,3.721,3.733,0
20080501|2008-05-23 11:30,23,3.745,3.7575,3.745,3.7575,0
20080501|2008-05-23 13:00,23,3.7645,3.7645,3.7645,3.7645,0
20080501|2008-05-26 07:30,26,3.728,3.728,3.728,3.728,0
20080501|2008-05-26 22:30,27,3.7505,3.751,3.747,3.751,0
20080501|2008-05-27 07:30,27,3.75,3.75,3.7465,3.747,0
20080501|2008-05-27 08:00,27,3.745,3.745,3.718,3.718,0
20080501|2008-05-27 08:30,27,3.726,3.726,3.71,3.715,0
20080501|2008-05-27 09:30,27,3.7365,3.738,3.7365,3.7375,0
20080501|2008-05-27 10:00,27,3.734,3.7375,3.734,3.7375,0
20080501|2008-05-27 10:30,27,3.746,3.752,3.746,3.7505,0
20080501|2008-05-27 11:00,27,3.7505,3.7505,3.7505,3.7505,0
20080501|2008-05-27 11:30,27,3.746,3.746,3.746,3.746,0
20080501|2008-05-27 15:00,27,3.7475,3.7475,3.7475,3.7475,0
20080501|2008-05-27 19:00,28,3.73,3.73,3.73,3.73,0
20080501|2008-05-27 21:30,28,3.725,3.725,3.725,3.725,0
20080501|2008-05-28 03:00,28,3.72,3.72,3.72,3.72,0
20080501|2008-05-28 04:00,28,3.7,3.7,3.7,3.7,0
20080501|2008-05-28 04:30,28,3.7,3.7,3.7,3.7,0
20080501|2008-05-28 07:00,28,3.68,3.68,3.67,3.67,0
20080501|2008-05-28 07:30,28,3.6685,3.6715,3.665,3.665,0
20080501|2008-05-28 08:00,28,3.678,3.685,3.678,3.685,0
20080501|2008-05-28 08:30,28,3.68,3.6935,3.68,3.6935,0
20080501|2008-05-28 09:00,28,3.713,3.721,3.7085,3.715,0
20080501|2008-05-28 09:30,28,3.715,3.715,3.705,3.705,0
20080501|2008-05-28 10:00,28,3.7065,3.7075,3.7025,3.7075,0
20080501|2008-05-28 10:30,28,3.71,3.712,3.702,3.705,0
20080501|2008-05-28 11:00,28,3.7055,3.711,3.7055,3.711,0
20080501|2008-05-28 11:30,28,3.711,3.735,3.711,3.73,0
20080601|2008-05-04 17:00,5,3.848,3.859,3.845,3.859,0
20080601|2008-05-04 20:00,5,3.884,3.8855,3.884,3.8855,0
20080601|2008-05-04 20:30,5,3.8835,3.8835,3.8835,3.8835,0
20080601|2008-05-04 22:30,5,3.883,3.883,3.883,3.883,0
20080601|2008-05-05 01:30,5,3.87,3.87,3.87,3.87,0
20080601|2008-05-05 02:00,5,3.8665,3.8665,3.8665,3.8665,0
20080601|2008-05-05 04:30,5,3.864,3.8645,3.864,3.8645,0
20080601|2008-05-05 07:00,5,3.8805,3.97,3.88,3.97,0
20080601|2008-05-05 07:30,5,4.0525,4.2695,4.013,4.039,0
20080601|2008-05-05 08:00,5,4.049,4.056,4.005,4.005,0
20080601|2008-05-05 08:30,5,4,4.004,3.956,3.9765,0
20080601|2008-05-05 09:00,5,3.9755,3.995,3.96,3.995,0
20080601|2008-05-05 09:30,5,3.9935,3.9935,3.97,3.9795,0
20080601|2008-05-05 10:00,5,3.9745,3.983,3.973,3.976,0
20080601|2008-05-05 10:30,5,3.977,3.978,3.97,3.97,0
20080601|2008-05-05 11:00,5,3.9615,3.964,3.96,3.964,0
20080601|2008-05-05 11:30,5,3.9455,3.972,3.94,3.972,0
20080601|2008-05-05 12:00,5,3.9635,3.9675,3.9565,3.9645,0
20080601|2008-05-05 12:30,5,3.96,3.96,3.96,3.96,0
20080601|2008-05-05 13:00,5,3.948,3.948,3.945,3.948,0
20080601|2008-05-05 13:30,5,3.9605,3.9605,3.9605,3.9605,0
20080601|2008-05-05 14:00,5,3.9605,3.9605,3.9605,3.9605,0
20080601|2008-05-05 14:30,5,3.9595,3.9595,3.9595,3.9595,0
20080601|2008-05-05 15:00,5,3.954,3.954,3.954,3.954,0
20080601|2008-05-05 15:30,5,3.9505,3.9505,3.9505,3.9505,0
20080601|2008-05-05 19:00,6,3.922,3.922,3.88,3.8905,0
20080601|2008-05-05 19:30,6,3.91,3.91,3.91,3.91,0
20080601|2008-05-05 23:30,6,3.8845,3.9,3.8845,3.9,0
20080601|2008-05-06 00:00,6,3.9025,3.9025,3.901,3.901,0
20080601|2008-05-06 00:30,6,3.8955,3.8985,3.8955,3.8985,0
20080601|2008-05-06 01:00,6,3.905,3.91,3.905,3.9095,0
20080601|2008-05-06 03:00,6,3.9115,3.9115,3.9115,3.9115,0
20080601|2008-05-06 05:30,6,3.88,3.88,3.88,3.88,0
20080601|2008-05-06 06:00,6,3.872,3.8855,3.872,3.8855,0
20080601|2008-05-06 06:30,6,3.89,3.89,3.89,3.89,0
20080601|2008-05-06 07:00,6,3.9015,3.9015,3.855,3.862,0
20080601|2008-05-06 07:30,6,3.863,3.8635,3.863,3.8635,0
20080601|2008-05-06 08:00,6,3.8845,3.9,3.883,3.9,0
20080601|2008-05-06 08:30,6,3.902,3.9065,3.8975,3.9065,0
20080601|2008-05-06 09:00,6,3.9075,3.9075,3.902,3.902,0
20080601|2008-05-06 09:30,6,3.891,3.8955,3.891,3.8935,0
20080601|2008-05-06 10:00,6,3.882,3.888,3.875,3.888,0
20080601|2008-05-06 10:30,6,3.895,3.8985,3.895,3.8955,0
20080601|2008-05-06 11:00,6,3.9,3.9,3.9,3.9,0
20080601|2008-05-06 11:30,6,3.9005,3.902,3.8925,3.8925,0
20080601|2008-05-06 12:30,6,3.896,3.896,3.896,3.896,0
20080601|2008-05-06 13:30,6,3.8935,3.898,3.893,3.898,0
20080601|2008-05-06 14:00,6,3.9005,3.9005,3.9005,3.9005,0
20080601|2008-05-06 14:30,6,3.891,3.891,3.885,3.885,0
20080601|2008-05-06 23:30,7,3.888,3.888,3.8875,3.8875,0
20080601|2008-05-07 01:00,7,3.8835,3.884,3.8835,3.884,0
20080601|2008-05-07 03:30,7,3.8705,3.8705,3.8705,3.8705,0
20080601|2008-05-07 04:00,7,3.8675,3.8675,3.8665,3.8665,0
20080601|2008-05-07 05:00,7,3.861,3.861,3.856,3.8605,0
20080601|2008-05-07 06:00,7,3.8685,3.871,3.8685,3.871,0
20080601|2008-05-07 06:30,7,3.884,3.884,3.884,3.884,0
20080601|2008-05-07 07:30,7,3.8705,3.8705,3.8415,3.8415,0
20080601|2008-05-07 08:30,7,3.865,3.8675,3.865,3.8665,0
20080601|2008-05-07 09:00,7,3.8665,3.8665,3.855,3.855,0
20080601|2008-05-07 09:30,7,3.8475,3.8675,3.84,3.866,0
20080601|2008-05-07 10:00,7,3.8615,3.8705,3.8615,3.8705,0
20080601|2008-05-07 11:00,7,3.8585,3.8605,3.855,3.855,0
20080601|2008-05-07 11:30,7,3.8575,3.8575,3.8575,3.8575,0
20080601|2008-05-07 12:30,7,3.856,3.8565,3.856,3.8565,0
20080601|2008-05-07 13:00,7,3.868,3.869,3.862,3.862,0
20080601|2008-05-07 13:30,7,3.8655,3.8655,3.8445,3.8445,0
20080601|2008-05-07 14:00,7,3.855,3.855,3.8465,3.848,0
20080601|2008-05-07 15:00,7,3.855,3.855,3.855,3.855,0
20080601|2008-05-07 20:30,8,3.862,3.862,3.861,3.861,0
20080601|2008-05-07 21:30,8,3.85,3.8505,3.85,3.8505,0
20080601|2008-05-08 05:30,8,3.82,3.821,3.81,3.81,0
20080601|2008-05-08 06:00,8,3.7915,3.7915,3.791,3.791,0
20080601|2008-05-08 06:30,8,3.795,3.795,3.793,3.793,0
20080601|2008-05-08 07:00,8,3.78,3.786,3.78,3.786,0
20080601|2008-05-08 07:30,8,3.7895,3.791,3.7895,3.791,0
20080601|2008-05-08 08:00,8,3.806,3.815,3.806,3.815,0
20080601|2008-05-08 08:30,8,3.816,3.816,3.8085,3.8085,0
20080601|2008-05-08 09:00,8,3.7985,3.7985,3.781,3.781,0
20080601|2008-05-08 09:30,8,3.795,3.8125,3.795,3.8115,0
20080601|2008-05-08 10:00,8,3.8075,3.8075,3.787,3.787,0
20080601|2008-05-08 10:30,8,3.7895,3.7895,3.785,3.785,0
20080601|2008-05-08 11:00,8,3.8015,3.8015,3.8015,3.8015,0
20080601|2008-05-08 11:30,8,3.804,3.804,3.804,3.804,0
20080601|2008-05-08 12:00,8,3.806,3.8105,3.803,3.8035,0
20080601|2008-05-08 12:30,8,3.8,3.8,3.7975,3.7975,0
20080601|2008-05-08 13:00,8,3.7975,3.7975,3.7975,3.7975,0
20080601|2008-05-08 16:00,8,3.8135,3.8135,3.8135,3.8135,0
20080601|2008-05-09 00:00,9,3.8015,3.8025,3.8015,3.8025,0
20080601|2008-05-09 02:00,9,3.7795,3.784,3.76,3.76,0
20080601|2008-05-09 03:00,9,3.75,3.7585,3.75,3.75,0
20080601|2008-05-09 03:30,9,3.7585,3.7585,3.7585,3.7585,0
20080601|2008-05-09 04:00,9,3.767,3.767,3.7655,3.7655,0
20080601|2008-05-09 04:30,9,3.776,3.776,3.776,3.776,0
20080601|2008-05-09 05:00,9,3.7665,3.78,3.7655,3.78,0
20080601|2008-05-09 05:30,9,3.7815,3.7815,3.7815,3.7815,0
20080601|2008-05-09 06:30,9,3.7725,3.7725,3.7725,3.7725,0
20080601|2008-05-09 07:30,9,3.765,3.7675,3.76,3.76,0
20080601|2008-05-09 08:00,9,3.76,3.77,3.76,3.765,0
20080601|2008-05-09 08:30,9,3.762,3.762,3.75,3.75,0
20080601|2008-05-09 09:00,9,3.7225,3.7295,3.7115,3.727,0
20080601|2008-05-09 09:30,9,3.7135,3.722,3.7135,3.7165,0
20080601|2008-05-09 10:00,9,3.7245,3.7245,3.715,3.721,0
20080601|2008-05-09 10:30,9,3.71,3.71,3.699,3.71,0
20080601|2008-05-09 11:00,9,3.7045,3.713,3.6965,3.713,0
20080601|2008-05-09 11:30,9,3.7125,3.74,3.71,3.737,0
20080601|2008-05-09 12:00,9,3.73,3.736,3.73,3.731,0
20080601|2008-05-09 12:30,9,3.7225,3.7225,3.7225,3.7225,0
20080601|2008-05-09 13:00,9,3.7335,3.734,3.7335,3.734,0
20080601|2008-05-09 14:00,9,3.7355,3.7355,3.7355,3.7355,0
20080601|2008-05-09 15:00,9,3.735,3.735,3.735,3.735,0
20080601|2008-05-09 15:30,9,3.728,3.728,3.728,3.728,0
20080601|2008-05-11 22:30,12,3.7285,3.7285,3.7285,3.7285,0
20080601|2008-05-12 04:30,12,3.7285,3.7285,3.7285,3.7285,0
20080601|2008-05-12 05:00,12,3.7285,3.7285,3.7285,3.7285,0
20080601|2008-05-12 07:00,12,3.725,3.725,3.717,3.717,0
20080601|2008-05-12 07:30,12,3.7,3.715,3.7,3.715,0
20080601|2008-05-12 08:00,12,3.7135,3.717,3.7135,3.717,0
20080601|2008-05-12 08:30,12,3.7165,3.7165,3.7165,3.7165,0
20080601|2008-05-12 09:00,12,3.7525,3.761,3.7435,3.7575,0
20080601|2008-05-12 09:30,12,3.761,3.7755,3.76,3.7755,0
20080601|2008-05-12 10:00,12,3.7755,3.782,3.77,3.782,0
20080601|2008-05-12 10:30,12,3.7685,3.778,3.761,3.778,0
20080601|2008-05-12 11:00,12,3.764,3.769,3.7635,3.769,0
20080601|2008-05-12 11:30,12,3.773,3.773,3.765,3.765,0
20080601|2008-05-12 12:00,12,3.765,3.765,3.765,3.765,0
20080601|2008-05-12 12:30,12,3.7625,3.7625,3.7625,3.7625,0
20080601|2008-05-12 13:00,12,3.7635,3.7635,3.7635,3.7635,0
20080601|2008-05-12 15:00,12,3.7665,3.7665,3.7665,3.7665,0
20080601|2008-05-13 04:30,13,3.777,3.777,3.777,3.777,0
20080601|2008-05-13 06:30,13,3.791,3.791,3.791,3.791,0
20080601|2008-05-13 07:00,13,3.8,3.803,3.8,3.803,0
20080601|2008-05-13 07:30,13,3.7995,3.7995,3.7955,3.796,0
20080601|2008-05-13 08:00,13,3.7735,3.7735,3.7735,3.7735,0
20080601|2008-05-13 08:30,13,3.753,3.753,3.7375,3.7375,0
20080601|2008-05-13 09:00,13,3.739,3.75,3.7345,3.75,0
20080601|2008-05-13 10:00,13,3.7615,3.7615,3.755,3.755,0
20080601|2008-05-13 10:30,13,3.7705,3.7735,3.7705,3.7735,0
20080601|2008-05-13 11:00,13,3.752,3.752,3.75,3.75,0
20080601|2008-05-13 11:30,13,3.7475,3.752,3.7455,3.75,0
20080601|2008-05-13 12:00,13,3.75,3.753,3.75,3.7525,0
20080601|2008-05-13 12:30,13,3.7535,3.757,3.75,3.75,0
20080601|2008-05-13 13:00,13,3.75,3.75,3.75,3.75,0
20080601|2008-05-13 13:30,13,3.7615,3.7615,3.7615,3.7615,0
20080601|2008-05-13 14:30,13,3.761,3.761,3.759,3.759,0
20080601|2008-05-13 17:00,14,3.75,3.75,3.75,3.75,0
20080601|2008-05-13 20:30,14,3.7495,3.76,3.7495,3.76,0
20080601|2008-05-13 21:30,14,3.7495,3.7495,3.7495,3.7495,0
20080601|2008-05-13 22:30,14,3.7495,3.7495,3.7495,3.7495,0
20080601|2008-05-13 23:00,14,3.7495,3.7495,3.7495,3.7495,0
20080601|2008-05-14 02:00,14,3.7205,3.7205,3.7205,3.7205,0
20080601|2008-05-14 02:30,14,3.718,3.718,3.718,3.718,0
20080601|2008-05-14 04:00,14,3.716,3.716,3.716,3.716,0
20080601|2008-05-14 06:00,14,3.7015,3.7015,3.679,3.679,0
20080601|2008-05-14 07:00,14,3.7045,3.7045,3.684,3.6975,0
20080601|2008-05-14 07:30,14,3.7125,3.7125,3.6925,3.6925,0
20080601|2008-05-14 08:00,14,3.699,3.712,3.6945,3.712,0
20080601|2008-05-14 08:30,14,3.7075,3.7075,3.695,3.695,0
20080601|2008-05-14 09:00,14,3.6855,3.693,3.6855,3.693,0
20080601|2008-05-14 10:00,14,3.718,3.719,3.718,3.719,0
20080601|2008-05-14 11:00,14,3.7,3.7,3.7,3.7,0
20080601|2008-05-14 11:30,14,3.712,3.712,3.7105,3.7105,0
20080601|2008-05-14 13:30,14,3.6985,3.6985,3.6985,3.6985,0
20080601|2008-05-14 14:00,14,3.6995,3.6995,3.6995,3.6995,0
20080601|2008-05-14 15:30,14,3.698,3.698,3.698,3.698,0
20080601|2008-05-15 03:00,15,3.709,3.709,3.709,3.709,0
20080601|2008-05-15 05:30,15,3.7325,3.7325,3.7325,3.7325,0
20080601|2008-05-15 07:00,15,3.7405,3.7405,3.7395,3.7395,0
20080601|2008-05-15 07:30,15,3.75,3.755,3.75,3.755,0
20080601|2008-05-15 08:00,15,3.7545,3.78,3.7545,3.7705,0
20080601|2008-05-15 08:30,15,3.7725,3.7725,3.77,3.77,0
20080601|2008-05-15 09:00,15,3.7705,3.772,3.7705,3.772,0
20080601|2008-05-15 09:30,15,3.7675,3.777,3.7645,3.777,0
20080601|2008-05-15 10:30,15,3.774,3.7775,3.774,3.7775,0
20080601|2008-05-15 11:00,15,3.764,3.764,3.764,3.764,0
20080601|2008-05-15 11:30,15,3.749,3.749,3.744,3.744,0
20080601|2008-05-15 12:00,15,3.75,3.75,3.748,3.75,0
20080601|2008-05-15 14:00,15,3.7535,3.7535,3.7535,3.7535,0
20080601|2008-05-15 15:00,15,3.76,3.76,3.76,3.76,0
20080601|2008-05-15 15:30,15,3.7565,3.761,3.7565,3.761,0
20080601|2008-05-16 00:00,16,3.763,3.769,3.7615,3.769,0
20080601|2008-05-16 06:00,16,3.8,3.804,3.8,3.804,0
20080601|2008-05-16 07:00,16,3.815,3.8275,3.815,3.8275,0
20080601|2008-05-16 07:30,16,3.832,3.836,3.832,3.836,0
20080601|2008-05-16 08:00,16,3.84,3.84,3.84,3.84,0
20080601|2008-05-16 08:30,16,3.846,3.846,3.846,3.846,0
20080601|2008-05-16 09:00,16,3.85,3.85,3.85,3.85,0
20080601|2008-05-16 09:30,16,3.859,3.8595,3.851,3.854,0
20080601|2008-05-16 10:00,16,3.85,3.85,3.85,3.85,0
20080601|2008-05-16 10:30,16,3.84,3.84,3.83,3.8345,0
20080601|2008-05-16 11:00,16,3.8325,3.8335,3.8325,3.8335,0
20080601|2008-05-16 11:30,16,3.8305,3.845,3.825,3.8425,0
20080601|2008-05-16 12:00,16,3.833,3.841,3.833,3.8365,0
20080601|2008-05-16 14:00,16,3.8445,3.8445,3.8445,3.8445,0
20080601|2008-05-16 15:30,16,3.839,3.839,3.839,3.839,0
20080601|2008-05-19 01:00,19,3.859,3.859,3.859,3.859,0
20080601|2008-05-19 03:30,19,3.82,3.82,3.82,3.82,0
20080601|2008-05-19 08:30,19,3.78,3.78,3.775,3.775,0
20080601|2008-05-19 09:00,19,3.7605,3.775,3.76,3.775,0
20080601|2008-05-19 09:30,19,3.773,3.785,3.773,3.785,0
20080601|2008-05-19 10:00,19,3.7845,3.786,3.7775,3.78,0
20080601|2008-05-19 10:30,19,3.777,3.782,3.7645,3.782,0
20080601|2008-05-19 11:00,19,3.7825,3.7825,3.78,3.78,0
20080601|2008-05-19 13:00,19,3.7945,3.795,3.7945,3.795,0
20080601|2008-05-19 14:00,19,3.7935,3.7935,3.7935,3.7935,0
20080601|2008-05-19 23:30,20,3.7925,3.7925,3.7925,3.7925,0
20080601|2008-05-20 03:00,20,3.806,3.806,3.806,3.806,0
20080601|2008-05-20 03:30,20,3.7735,3.7735,3.7695,3.7695,0
20080601|2008-05-20 04:00,20,3.774,3.7775,3.774,3.7775,0
20080601|2008-05-20 04:30,20,3.7725,3.7725,3.765,3.765,0
20080601|2008-05-20 05:30,20,3.7735,3.7735,3.7735,3.7735,0
20080601|2008-05-20 08:30,20,3.783,3.794,3.783,3.794,0
20080601|2008-05-20 09:30,20,3.802,3.802,3.802,3.802,0
20080601|2008-05-20 10:00,20,3.804,3.8055,3.804,3.8055,0
20080601|2008-05-20 11:00,20,3.792,3.792,3.792,3.792,0
20080601|2008-05-20 11:30,20,3.7945,3.7945,3.793,3.793,0
20080601|2008-05-20 12:00,20,3.7865,3.7875,3.7865,3.7875,0
20080601|2008-05-20 12:30,20,3.775,3.775,3.7735,3.7735,0
20080601|2008-05-20 13:00,20,3.775,3.775,3.775,3.775,0
20080601|2008-05-20 13:30,20,3.775,3.775,3.775,3.775,0
20080601|2008-05-20 15:00,20,3.7905,3.7905,3.7905,3.7905,0
20080601|2008-05-20 18:00,21,3.79,3.79,3.79,3.79,0
20080601|2008-05-20 21:30,21,3.7835,3.7835,3.7835,3.7835,0
20080601|2008-05-20 22:00,21,3.7835,3.7835,3.7835,3.7835,0
20080601|2008-05-21 03:00,21,3.7835,3.7835,3.7835,3.7835,0
20080601|2008-05-21 04:00,21,3.7845,3.7845,3.7835,3.7835,0
20080601|2008-05-21 05:00,21,3.7635,3.7635,3.7625,3.7625,0
20080601|2008-05-21 06:00,21,3.7775,3.7775,3.776,3.776,0
20080601|2008-05-21 07:30,21,3.75,3.75,3.738,3.738,0
20080601|2008-05-21 08:00,21,3.732,3.75,3.73,3.745,0
20080601|2008-05-21 08:30,21,3.7485,3.7485,3.7485,3.7485,0
20080601|2008-05-21 09:00,21,3.769,3.7695,3.7655,3.7655,0
20080601|2008-05-21 09:30,21,3.744,3.744,3.744,3.744,0
20080601|2008-05-21 10:00,21,3.7655,3.7655,3.7655,3.7655,0
20080601|2008-05-21 10:30,21,3.752,3.7535,3.752,3.7525,0
20080601|2008-05-21 11:00,21,3.7455,3.7455,3.7455,3.7455,0
20080601|2008-05-21 11:30,21,3.753,3.753,3.75,3.75,0
20080601|2008-05-21 12:30,21,3.747,3.753,3.747,3.753,0
20080601|2008-05-21 13:30,21,3.7605,3.7605,3.7605,3.7605,0
20080601|2008-05-21 15:00,21,3.7535,3.7535,3.7535,3.7535,0
20080601|2008-05-21 20:00,22,3.7485,3.7485,3.7485,3.7485,0
20080601|2008-05-21 21:00,22,3.76,3.76,3.76,3.76,0
20080601|2008-05-21 22:00,22,3.7895,3.7895,3.7895,3.7895,0
20080601|2008-05-22 01:00,22,3.7675,3.7675,3.7675,3.7675,0
20080601|2008-05-22 02:30,22,3.784,3.784,3.784,3.784,0
20080601|2008-05-22 04:00,22,3.79,3.79,3.79,3.79,0
20080601|2008-05-22 05:00,22,3.79,3.79,3.79,3.79,0
20080601|2008-05-22 06:30,22,3.77,3.77,3.77,3.77,0
20080601|2008-05-22 08:30,22,3.766,3.7705,3.766,3.7705,0
20080601|2008-05-22 09:00,22,3.7635,3.7645,3.762,3.762,0
20080601|2008-05-22 09:30,22,3.77,3.77,3.77,3.77,0
20080601|2008-05-22 10:00,22,3.7595,3.7595,3.7125,3.7125,0
20080601|2008-05-22 10:30,22,3.7215,3.7215,3.675,3.7015,0
20080601|2008-05-22 11:00,22,3.704,3.715,3.704,3.709,0
20080601|2008-05-22 11:30,22,3.7105,3.7105,3.708,3.708,0
20080601|2008-05-22 12:00,22,3.7155,3.7155,3.7155,3.7155,0
20080601|2008-05-22 12:30,22,3.7155,3.7155,3.7155,3.7155,0
20080601|2008-05-22 14:30,22,3.714,3.714,3.714,3.714,0
20080601|2008-05-22 15:00,22,3.7155,3.7155,3.7155,3.7155,0
20080601|2008-05-22 19:00,23,3.716,3.716,3.716,3.716,0
20080601|2008-05-22 20:00,23,3.725,3.725,3.725,3.725,0
20080601|2008-05-22 23:30,23,3.713,3.713,3.713,3.713,0
20080601|2008-05-23 01:30,23,3.705,3.705,3.705,3.705,0
20080601|2008-05-23 02:30,23,3.71,3.71,3.71,3.71,0
20080601|2008-05-23 03:30,23,3.71,3.71,3.71,3.71,0
20080601|2008-05-23 04:00,23,3.685,3.685,3.677,3.68,0
20080601|2008-05-23 04:30,23,3.67,3.67,3.6625,3.6625,0
20080601|2008-05-23 05:30,23,3.6825,3.6825,3.6825,3.6825,0
20080601|2008-05-23 07:00,23,3.714,3.714,3.714,3.714,0
20080601|2008-05-23 07:30,23,3.71,3.71,3.71,3.71,0
20080601|2008-05-23 08:00,23,3.707,3.71,3.7045,3.7045,0
20080601|2008-05-23 08:30,23,3.708,3.71,3.7075,3.7075,0
20080601|2008-05-23 09:00,23,3.7045,3.7045,3.6935,3.7035,0
20080601|2008-05-23 09:30,23,3.699,3.7185,3.6935,3.7185,0
20080601|2008-05-23 10:00,23,3.715,3.7215,3.715,3.7215,0
20080601|2008-05-23 10:30,23,3.724,3.727,3.7225,3.7225,0
20080601|2008-05-23 11:00,23,3.742,3.75,3.742,3.75,0
20080601|2008-05-23 11:30,23,3.7525,3.7525,3.7525,3.7525,0
20080601|2008-05-23 12:00,23,3.7505,3.7505,3.7505,3.7505,0
20080601|2008-05-23 13:00,23,3.761,3.761,3.761,3.761,0
20080601|2008-05-23 14:30,23,3.758,3.758,3.758,3.758,0
20080601|2008-05-23 16:00,23,3.754,3.754,3.754,3.754,0
20080601|2008-05-25 23:30,26,3.764,3.764,3.764,3.764,0
20080601|2008-05-26 07:00,26,3.7505,3.7505,3.7505,3.7505,0
20080601|2008-05-27 08:00,27,3.733,3.733,3.7115,3.7115,0
20080601|2008-05-27 08:30,27,3.71,3.71,3.71,3.71,0
20080601|2008-05-27 09:00,27,3.7125,3.718,3.7125,3.718,0
20080601|2008-05-27 10:00,27,3.73,3.73,3.73,3.73,0
20080601|2008-05-27 10:30,27,3.75,3.75,3.74,3.74,0
20080601|2008-05-27 11:00,27,3.748,3.748,3.745,3.745,0
20080601|2008-05-27 12:00,27,3.7395,3.7475,3.7395,3.7475,0
20080601|2008-05-27 12:30,27,3.7425,3.7425,3.7425,3.7425,0
20080601|2008-05-27 13:00,27,3.744,3.744,3.738,3.738,0
20080601|2008-05-28 01:30,28,3.739,3.739,3.739,3.739,0
20080601|2008-05-28 03:00,28,3.73,3.73,3.73,3.73,0
20080601|2008-05-28 04:30,28,3.695,3.695,3.695,3.695,0
20080601|2008-05-28 05:00,28,3.7,3.7,3.7,3.7,0
20080601|2008-05-28 05:30,28,3.6905,3.6905,3.69,3.69,0
20080601|2008-05-28 06:00,28,3.69,3.69,3.69,3.69,0
20080601|2008-05-28 07:00,28,3.685,3.685,3.673,3.673,0
20080601|2008-05-28 07:30,28,3.6725,3.6725,3.666,3.6695,0
20080601|2008-05-28 08:00,28,3.681,3.685,3.676,3.676,0
20080601|2008-05-28 08:30,28,3.689,3.705,3.6805,3.705,0
20080601|2008-05-28 09:00,28,3.717,3.72,3.7125,3.72,0
20080601|2008-05-28 09:30,28,3.71,3.71,3.71,3.71,0
20080601|2008-05-28 10:00,28,3.7,3.703,3.7,3.7,0
20080601|2008-05-28 11:00,28,3.709,3.71,3.709,3.71,0
20080601|2008-05-28 11:30,28,3.71,3.713,3.71,3.7105,0
20080601|2008-05-28 14:30,28,3.7255,3.7255,3.7255,3.7255,0
20080601|2008-05-28 16:00,28,3.7235,3.7235,3.7235,3.7235,0
20080601|2008-05-29 05:00,29,3.66,3.66,3.65,3.6545,0
20080601|2008-05-29 05:30,29,3.645,3.645,3.6425,3.6425,0
20080601|2008-05-29 06:00,29,3.638,3.645,3.638,3.645,0
20080601|2008-05-29 06:30,29,3.6495,3.6495,3.649,3.649,0
20080601|2008-05-29 07:00,29,3.635,3.635,3.62,3.629,0
20080601|2008-05-29 07:30,29,3.628,3.6335,3.6215,3.622,0
20080601|2008-05-29 08:00,29,3.616,3.618,3.616,3.618,0
20080601|2008-05-29 08:30,29,3.614,3.614,3.605,3.61,0
20080601|2008-05-29 09:00,29,3.6175,3.6175,3.608,3.616,0
20080601|2008-05-29 10:00,29,3.6235,3.6235,3.6,3.6,0
20080601|2008-05-29 10:30,29,3.6,3.6105,3.59,3.59,0
20080601|2008-05-29 11:00,29,3.59,3.596,3.59,3.596,0
20080601|2008-05-29 11:30,29,3.597,3.6055,3.59,3.6055,0
20080601|2008-05-29 12:00,29,3.5795,3.5915,3.575,3.5915,0
20080601|2008-05-29 13:00,29,3.577,3.577,3.5725,3.5725,0
20080601|2008-05-29 13:30,29,3.585,3.585,3.585,3.585,0
20080601|2008-05-29 14:00,29,3.5955,3.5955,3.5955,3.5955,0
20080601|2008-05-29 15:00,29,3.5945,3.595,3.594,3.595,0
20080601|2008-05-29 15:30,29,3.595,3.595,3.5925,3.5925,0
20080601|2008-05-30 00:00,30,3.5815,3.5815,3.5815,3.5815,0
20080601|2008-05-30 04:30,30,3.6255,3.628,3.6255,3.6255,0
20080601|2008-05-30 06:00,30,3.625,3.625,3.625,3.625,0
20080601|2008-05-30 06:30,30,3.628,3.628,3.626,3.626,0
20080601|2008-05-30 07:00,30,3.61,3.611,3.61,3.611,0
20080601|2008-05-30 07:30,30,3.6085,3.6085,3.6055,3.6065,0
20080601|2008-05-30 08:00,30,3.607,3.613,3.603,3.604,0
20080601|2008-05-30 08:30,30,3.602,3.615,3.5975,3.615,0
20080601|2008-05-30 09:00,30,3.61,3.613,3.5925,3.5925,0
20080601|2008-05-30 09:30,30,3.588,3.594,3.579,3.594,0
20080601|2008-05-30 10:00,30,3.5965,3.611,3.5965,3.611,0
20080601|2008-05-30 10:30,30,3.6,3.614,3.6,3.614,0
20080601|2008-05-30 11:00,30,3.6085,3.6085,3.6045,3.6045,0
20080601|2008-05-30 11:30,30,3.6105,3.6105,3.6105,3.6105,0
20080601|2008-05-30 12:00,30,3.6235,3.625,3.6235,3.625,0
20080601|2008-05-30 13:00,30,3.62,3.6255,3.62,3.623,0
20080601|2008-06-02 06:00,2,3.565,3.565,3.565,3.565,0
20080601|2008-06-02 08:00,2,3.5775,3.5775,3.5775,3.5775,0
20080601|2008-06-02 10:30,2,3.6115,3.6135,3.6115,3.6135,0
20080601|2008-06-02 11:00,2,3.616,3.616,3.6105,3.6105,0
20080601|2008-06-02 11:30,2,3.6135,3.6135,3.607,3.608,0
20080601|2008-06-02 12:30,2,3.604,3.607,3.604,3.607,0
20080601|2008-06-02 15:30,2,3.6,3.603,3.6,3.603,0
20080601|2008-06-03 00:30,3,3.601,3.601,3.601,3.601,0
20080601|2008-06-03 08:00,3,3.5945,3.5945,3.5945,3.5945,0
20080601|2008-06-03 08:30,3,3.5895,3.5895,3.5865,3.5865,0
20080601|2008-06-03 09:00,3,3.5935,3.5935,3.5935,3.5935,0
20080601|2008-06-03 09:30,3,3.604,3.604,3.604,3.604,0
20080601|2008-06-03 10:00,3,3.604,3.604,3.604,3.604,0
20080601|2008-06-03 11:00,3,3.592,3.592,3.592,3.592,0
20080601|2008-06-03 11:30,3,3.586,3.5875,3.586,3.5865,0
20080601|2008-06-03 12:00,3,3.5815,3.5815,3.5815,3.5815,0
20080601|2008-06-03 12:30,3,3.577,3.577,3.5735,3.5735,0
20080601|2008-06-03 13:00,3,3.5715,3.5715,3.5715,3.5715,0
20080601|2008-06-03 20:00,4,3.576,3.576,3.5755,3.5755,0
20080601|2008-06-04 03:30,4,3.5775,3.578,3.5775,3.578,0
20080601|2008-06-04 06:00,4,3.582,3.582,3.582,3.582,0
20080601|2008-06-04 07:00,4,3.5575,3.5575,3.5575,3.5575,0
20080601|2008-06-04 08:00,4,3.566,3.567,3.564,3.567,0
20080601|2008-06-04 08:30,4,3.5695,3.5695,3.5645,3.5645,0
20080601|2008-06-04 09:00,4,3.562,3.562,3.5515,3.5515,0
20080601|2008-06-04 09:30,4,3.569,3.569,3.569,3.569,0
20080601|2008-06-04 10:00,4,3.571,3.5725,3.571,3.5725,0
20080601|2008-06-04 11:30,4,3.564,3.564,3.55,3.55,0
20080601|2008-06-04 12:00,4,3.553,3.553,3.553,3.553,0
20080601|2008-06-04 12:30,4,3.553,3.555,3.553,3.555,0
20080601|2008-06-04 13:00,4,3.555,3.555,3.555,3.555,0
20080601|2008-06-04 13:30,4,3.557,3.557,3.557,3.557,0
20080601|2008-06-04 17:00,5,3.55,3.55,3.55,3.55,0
20080601|2008-06-04 17:30,5,3.55,3.55,3.55,3.55,0
20080601|2008-06-05 01:30,5,3.55,3.55,3.55,3.55,0
20080601|2008-06-05 02:00,5,3.55,3.559,3.55,3.559,0
20080601|2008-06-05 03:00,5,3.55,3.55,3.55,3.55,0
20080601|2008-06-05 07:30,5,3.5315,3.5315,3.5315,3.5315,0
20080601|2008-06-05 08:00,5,3.5525,3.553,3.5525,3.553,0
20080601|2008-06-05 08:30,5,3.5615,3.5655,3.5615,3.565,0
20080601|2008-06-05 09:00,5,3.5615,3.5615,3.5615,3.5615,0
20080601|2008-06-05 10:00,5,3.5475,3.55,3.5475,3.55,0
20080601|2008-06-05 10:30,5,3.55,3.55,3.55,3.55,0
20080601|2008-06-05 11:30,5,3.5535,3.5535,3.55,3.55,0
20080601|2008-06-05 12:00,5,3.5525,3.5525,3.5525,3.5525,0
20080601|2008-06-05 14:00,5,3.5845,3.5845,3.5845,3.5845,0
20080601|2008-06-06 07:30,6,3.6345,3.66,3.6345,3.655,0
20080601|2008-06-06 08:00,6,3.6565,3.6565,3.6545,3.6545,0
20080601|2008-06-06 08:30,6,3.6675,3.6675,3.6675,3.6675,0
20080601|2008-06-06 10:00,6,3.6545,3.6545,3.6545,3.6545,0
20080601|2008-06-06 11:30,6,3.631,3.631,3.631,3.631,0
20080601|2008-06-06 12:00,6,3.633,3.633,3.633,3.633,0
20080601|2008-06-09 08:00,9,3.615,3.616,3.6135,3.6135,0
20080601|2008-06-09 08:30,9,3.61,3.61,3.603,3.603,0
20080601|2008-06-09 12:00,9,3.611,3.6125,3.6065,3.6065,0
20080601|2008-06-09 13:00,9,3.6095,3.6095,3.6095,3.6095,0
20080601|2008-06-09 13:30,9,3.609,3.61,3.609,3.61,0
20080601|2008-06-10 02:00,10,3.5785,3.579,3.5785,3.579,0
20080601|2008-06-10 07:30,10,3.589,3.589,3.589,3.589,0
20080601|2008-06-10 08:00,10,3.5575,3.5575,3.5575,3.5575,0
20080601|2008-06-10 08:30,10,3.568,3.568,3.568,3.568,0
20080601|2008-06-10 09:30,10,3.59,3.59,3.57,3.57,0
20080601|2008-06-10 10:00,10,3.5695,3.5695,3.5695,3.5695,0
20080601|2008-06-10 10:30,10,3.565,3.565,3.5535,3.5535,0
20080601|2008-06-10 11:00,10,3.565,3.565,3.56,3.56,0
20080601|2008-06-10 12:30,10,3.55,3.55,3.55,3.55,0
20080601|2008-06-10 13:00,10,3.55,3.55,3.55,3.55,0
20080601|2008-06-10 13:30,10,3.56,3.56,3.556,3.556,0
20080601|2008-06-10 15:30,10,3.555,3.555,3.555,3.555,0
20080601|2008-06-11 07:30,11,3.5635,3.5635,3.5635,3.5635,0
20080601|2008-06-11 08:00,11,3.567,3.567,3.567,3.567,0
20080601|2008-06-11 11:30,11,3.5775,3.584,3.5775,3.584,0
20080601|2008-06-12 06:00,12,3.5345,3.535,3.5285,3.5285,0
20080601|2008-06-12 06:30,12,3.535,3.535,3.535,3.535,0
20080601|2008-06-12 07:00,12,3.523,3.523,3.52,3.52,0
20080601|2008-06-12 07:30,12,3.5175,3.5175,3.51,3.5155,0
20080601|2008-06-12 08:00,12,3.5265,3.5265,3.5265,3.5265,0
20080601|2008-06-12 09:30,12,3.535,3.5355,3.535,3.5355,0
20080601|2008-06-12 10:00,12,3.529,3.529,3.529,3.529,0
20080601|2008-06-12 12:00,12,3.5325,3.5325,3.5325,3.5325,0
20080601|2008-06-12 13:00,12,3.5445,3.5445,3.5445,3.5445,0
20080601|2008-06-13 07:30,13,3.55,3.55,3.55,3.55,0
20080601|2008-06-13 08:00,13,3.5375,3.5415,3.5375,3.5375,0
20080601|2008-06-13 08:30,13,3.5515,3.5515,3.548,3.548,0
20080601|2008-06-13 10:30,13,3.616,3.619,3.616,3.619,0
20080601|2008-06-13 14:30,13,3.6,3.6,3.6,3.6,0
20080601|2008-06-15 20:30,16,3.6035,3.6035,3.6035,3.6035,0
20080601|2008-06-15 21:00,16,3.6035,3.6125,3.6035,3.6125,0
20080601|2008-06-16 07:00,16,3.668,3.7075,3.668,3.7075,0
20080601|2008-06-16 07:30,16,3.7075,3.715,3.7075,3.715,0
20080601|2008-06-16 08:00,16,3.714,3.714,3.709,3.709,0
20080601|2008-06-16 11:00,16,3.682,3.69,3.682,3.69,0
20080601|2008-06-16 11:30,16,3.68,3.68,3.68,3.68,0
20080601|2008-06-16 13:30,16,3.6855,3.6855,3.6855,3.6855,0
20080601|2008-06-16 14:00,16,3.6795,3.6795,3.6795,3.6795,0
20080601|2008-06-17 07:00,17,3.6455,3.646,3.6455,3.646,0
20080601|2008-06-17 07:30,17,3.6525,3.6525,3.652,3.652,0
20080601|2008-06-17 08:00,17,3.656,3.6575,3.656,3.6575,0
20080601|2008-06-17 08:30,17,3.66,3.668,3.66,3.668,0
20080601|2008-06-17 10:30,17,3.6775,3.6775,3.6775,3.6775,0
20080601|2008-06-17 14:30,17,3.66,3.66,3.66,3.66,0
20080601|2008-06-18 06:30,18,3.682,3.682,3.682,3.682,0
20080601|2008-06-18 07:00,18,3.685,3.685,3.685,3.685,0
20080601|2008-06-18 08:00,18,3.732,3.7435,3.732,3.742,0
20080601|2008-06-18 08:30,18,3.7505,3.7515,3.75,3.7515,0
20080601|2008-06-18 09:00,18,3.751,3.751,3.751,3.751,0
20080601|2008-06-18 10:00,18,3.7335,3.7335,3.7335,3.7335,0
20080601|2008-06-18 10:30,18,3.734,3.737,3.734,3.737,0
20080601|2008-06-18 11:30,18,3.75,3.75,3.745,3.75,0
20080601|2008-06-18 12:00,18,3.75,3.75,3.75,3.75,0
20080601|2008-06-19 07:00,19,3.7325,3.7325,3.7325,3.7325,0
20080601|2008-06-19 07:30,19,3.745,3.745,3.745,3.745,0
20080601|2008-06-19 08:00,19,3.805,3.8125,3.805,3.8125,0
20080601|2008-06-19 11:30,19,3.782,3.782,3.782,3.782,0
20080601|2008-06-20 07:30,20,3.8375,3.838,3.835,3.835,0
20080601|2008-06-20 08:00,20,3.8275,3.8275,3.8275,3.8275,0
20080601|2008-06-20 09:00,20,3.822,3.822,3.822,3.822,0
20080601|2008-06-20 12:00,20,3.832,3.832,3.832,3.832,0
20080601|2008-06-20 12:30,20,3.832,3.832,3.832,3.832,0
20080601|2008-06-20 14:30,20,3.83,3.83,3.83,3.83,0
20080601|2008-06-23 08:00,23,3.789,3.789,3.789,3.789,0
20080601|2008-06-23 08:30,23,3.794,3.794,3.794,3.794,0
20080601|2008-06-23 11:00,23,3.807,3.812,3.8055,3.8095,0
20080601|2008-06-23 11:30,23,3.8125,3.813,3.81,3.81,0
20080601|2008-06-23 12:00,23,3.81,3.81,3.81,3.81,0
20080601|2008-06-24 04:00,24,3.78,3.78,3.78,3.78,0
20080601|2008-06-24 07:30,24,3.7805,3.7805,3.7805,3.7805,0
20080601|2008-06-24 08:00,24,3.7805,3.7805,3.7805,3.7805,0
20080601|2008-06-24 10:30,24,3.785,3.785,3.785,3.785,0
20080601|2008-06-24 11:00,24,3.787,3.7875,3.787,3.7875,0
20080601|2008-06-24 11:30,24,3.7855,3.7855,3.7855,3.7855,0
20080601|2008-06-24 13:00,24,3.775,3.775,3.775,3.775,0
20080601|2008-06-24 13:30,24,3.773,3.773,3.773,3.773,0
20080601|2008-06-24 14:00,24,3.77,3.77,3.769,3.769,0
20080601|2008-06-24 14:30,24,3.77,3.77,3.768,3.768,0
20080601|2008-06-25 08:00,25,3.823,3.823,3.823,3.823,0
20080601|2008-06-25 09:30,25,3.7705,3.7705,3.765,3.765,0
20080601|2008-06-25 14:00,25,3.8,3.8,3.8,3.8,0
20080601|2008-06-25 14:30,25,3.8,3.8,3.8,3.8,0
20080601|2008-06-26 06:30,26,3.81,3.81,3.81,3.81,0
20080601|2008-06-26 07:00,26,3.83,3.835,3.8225,3.8225,0
20080601|2008-06-26 08:00,26,3.85,3.85,3.85,3.85,0
20080601|2008-06-26 09:00,26,3.861,3.861,3.846,3.8585,0
20080601|2008-06-26 11:30,26,3.84,3.84,3.82,3.8225,0
20080701|2008-05-04 17:00,5,3.828,3.845,3.8205,3.83,0
20080701|2008-05-04 17:30,5,3.828,3.829,3.828,3.829,0
20080701|2008-05-04 18:00,5,3.8285,3.8285,3.8205,3.8205,0
20080701|2008-05-04 18:30,5,3.8245,3.825,3.8245,3.825,0
20080701|2008-05-04 19:00,5,3.8295,3.8295,3.8205,3.8235,0
20080701|2008-05-04 19:30,5,3.8205,3.823,3.82,3.82,0
20080701|2008-05-04 20:00,5,3.829,3.883,3.821,3.85,0
20080701|2008-05-04 20:30,5,3.852,3.8635,3.8515,3.859,0
20080701|2008-05-04 21:00,5,3.8575,3.8625,3.85,3.8625,0
20080701|2008-05-04 21:30,5,3.863,3.87,3.863,3.868,0
20080701|2008-05-04 22:00,5,3.863,3.865,3.863,3.865,0
20080701|2008-05-04 22:30,5,3.8635,3.868,3.8635,3.865,0
20080701|2008-05-04 23:00,5,3.8635,3.8635,3.855,3.855,0
20080701|2008-05-04 23:30,5,3.85,3.85,3.84,3.8405,0
20080701|2008-05-05 00:00,5,3.8465,3.8515,3.8465,3.8495,0
20080701|2008-05-05 00:30,5,3.85,3.85,3.846,3.846,0
20080701|2008-05-05 01:00,5,3.846,3.85,3.846,3.85,0
20080701|2008-05-05 01:30,5,3.851,3.86,3.849,3.8585,0
20080701|2008-05-05 02:00,5,3.857,3.857,3.844,3.8465,0
20080701|2008-05-05 02:30,5,3.848,3.8495,3.8375,3.8375,0
20080701|2008-05-05 03:00,5,3.84,3.8445,3.84,3.842,0
20080701|2008-05-05 03:30,5,3.842,3.8465,3.842,3.8465,0
20080701|2008-05-05 04:00,5,3.8455,3.848,3.845,3.845,0
20080701|2008-05-05 04:30,5,3.8455,3.8455,3.838,3.838,0
20080701|2008-05-05 05:00,5,3.8385,3.841,3.838,3.839,0
20080701|2008-05-05 05:30,5,3.838,3.85,3.838,3.8475,0
20080701|2008-05-05 06:00,5,3.8475,3.8475,3.8415,3.846,0
20080701|2008-05-05 06:30,5,3.844,3.86,3.842,3.856,0
20080701|2008-05-05 07:00,5,3.855,4.036,3.8475,4.036,18
20080701|2008-05-05 07:30,5,4.036,4.2605,4,4.0165,38
20080701|2008-05-05 08:00,5,4.0175,4.04,3.985,3.988,3
20080701|2008-05-05 08:30,5,3.986,3.989,3.92,3.955,5
20080701|2008-05-05 09:00,5,3.9575,3.975,3.9375,3.9705,1
20080701|2008-05-05 09:30,5,3.972,3.9755,3.9525,3.9565,1
20080701|2008-05-05 10:00,5,3.955,3.967,3.9535,3.9585,0
20080701|2008-05-05 10:30,5,3.9585,3.965,3.942,3.943,0
20080701|2008-05-05 11:00,5,3.943,3.95,3.938,3.943,0
20080701|2008-05-05 11:30,5,3.946,3.952,3.911,3.9485,1
20080701|2008-05-05 12:00,5,3.949,3.9495,3.9355,3.9385,0
20080701|2008-05-05 12:30,5,3.9385,3.944,3.936,3.936,0
20080701|2008-05-05 13:00,5,3.933,3.936,3.9275,3.936,0
20080701|2008-05-05 13:30,5,3.9375,3.945,3.9375,3.945,0
20080701|2008-05-05 14:00,5,3.943,3.946,3.94,3.94,0
20080701|2008-05-05 14:30,5,3.9405,3.948,3.935,3.935,0
20080701|2008-05-05 15:00,5,3.937,3.937,3.9325,3.935,0
20080701|2008-05-05 15:30,5,3.9335,3.935,3.9325,3.935,0
20080701|2008-05-05 16:00,5,3.935,3.9475,3.935,3.945,0
20080701|2008-05-05 17:00,6,3.942,3.942,3.92,3.92,0
20080701|2008-05-05 17:30,6,3.925,3.925,3.925,3.925,0
20080701|2008-05-05 18:00,6,3.935,3.935,3.905,3.905,0
20080701|2008-05-05 18:30,6,3.906,3.918,3.9055,3.9175,0
20080701|2008-05-05 19:00,6,3.919,3.93,3.856,3.8895,0
20080701|2008-05-05 19:30,6,3.89,3.9,3.885,3.889,0
20080701|2008-05-05 20:00,6,3.889,3.8975,3.889,3.895,0
20080701|2008-05-05 20:30,6,3.8945,3.8945,3.8865,3.8865,0
20080701|2008-05-05 21:00,6,3.887,3.8895,3.871,3.88,0
20080701|2008-05-05 21:30,6,3.877,3.879,3.864,3.864,0
20080701|2008-05-05 22:00,6,3.864,3.87,3.861,3.864,0
20080701|2008-05-05 22:30,6,3.864,3.864,3.8605,3.8635,0
20080701|2008-05-05 23:00,6,3.8615,3.865,3.8615,3.865,0
20080701|2008-05-05 23:30,6,3.8655,3.8855,3.8655,3.883,0
20080701|2008-05-06 00:00,6,3.885,3.8855,3.8765,3.8815,0
20080701|2008-05-06 00:30,6,3.8825,3.8855,3.8775,3.8825,0
20080701|2008-05-06 01:00,6,3.8825,3.897,3.8785,3.895,0
20080701|2008-05-06 01:30,6,3.8955,3.8955,3.8865,3.89,0
20080701|2008-05-06 02:00,6,3.888,3.888,3.8645,3.8795,0
20080701|2008-05-06 02:30,6,3.8815,3.897,3.8795,3.89,0
20080701|2008-05-06 03:00,6,3.893,3.908,3.884,3.888,0
20080701|2008-05-06 03:30,6,3.887,3.89,3.875,3.881,0
20080701|2008-05-06 04:00,6,3.8805,3.883,3.877,3.88,0
20080701|2008-05-06 04:30,6,3.8795,3.8935,3.878,3.884,0
20080701|2008-05-06 05:00,6,3.8835,3.8875,3.882,3.8825,0
20080701|2008-05-06 05:30,6,3.8805,3.8805,3.8535,3.8555,0
20080701|2008-05-06 06:00,6,3.859,3.8695,3.857,3.86,0
20080701|2008-05-06 06:30,6,3.86,3.8785,3.86,3.8735,0
20080701|2008-05-06 07:00,6,3.873,3.89,3.8415,3.8485,6
20080701|2008-05-06 07:30,6,3.848,3.858,3.8325,3.853,6
20080701|2008-05-06 08:00,6,3.857,3.8835,3.855,3.882,0
20080701|2008-05-06 08:30,6,3.88,3.8925,3.877,3.8805,0
20080701|2008-05-06 09:00,6,3.881,3.891,3.871,3.8715,0
20080701|2008-05-06 09:30,6,3.872,3.878,3.86,3.867,0
20080701|2008-05-06 10:00,6,3.8695,3.876,3.8555,3.8745,0
20080701|2008-05-06 10:30,6,3.8725,3.8835,3.8675,3.8765,0
20080701|2008-05-06 11:00,6,3.878,3.886,3.8765,3.885,0
20080701|2008-05-06 11:30,6,3.8825,3.8885,3.873,3.881,0
20080701|2008-05-06 12:00,6,3.879,3.885,3.8775,3.879,0
20080701|2008-05-06 12:30,6,3.8795,3.8855,3.8795,3.882,0
20080701|2008-05-06 13:00,6,3.881,3.885,3.8775,3.8775,0
20080701|2008-05-06 13:30,6,3.8775,3.8845,3.8775,3.8785,0
20080701|2008-05-06 14:00,6,3.8775,3.8835,3.8775,3.883,0
20080701|2008-05-06 14:30,6,3.883,3.884,3.87,3.881,0
20080701|2008-05-06 15:00,6,3.8815,3.8815,3.88,3.88,0
20080701|2008-05-06 15:30,6,3.885,3.885,3.88,3.88,0
20080701|2008-05-06 17:00,7,3.8795,3.88,3.878,3.878,0
20080701|2008-05-06 17:30,7,3.878,3.88,3.878,3.88,0
20080701|2008-05-06 18:00,7,3.88,3.88,3.8755,3.876,0
20080701|2008-05-06 18:30,7,3.875,3.875,3.875,3.875,0
20080701|2008-05-06 19:00,7,3.874,3.874,3.874,3.874,0
20080701|2008-05-06 20:00,7,3.88,3.885,3.875,3.877,0
20080701|2008-05-06 20:30,7,3.877,3.881,3.877,3.881,0
20080701|2008-05-06 21:00,7,3.8775,3.8775,3.8775,3.8775,0
20080701|2008-05-06 21:30,7,3.8765,3.8765,3.8735,3.8735,0
20080701|2008-05-06 22:00,7,3.875,3.875,3.875,3.875,0
20080701|2008-05-06 22:30,7,3.874,3.8775,3.864,3.8775,0
20080701|2008-05-06 23:30,7,3.875,3.875,3.867,3.87,0
20080701|2008-05-07 00:00,7,3.872,3.8785,3.8685,3.877,0
20080701|2008-05-07 00:30,7,3.8755,3.8755,3.863,3.863,0
20080701|2008-05-07 01:00,7,3.8655,3.8685,3.856,3.8585,0
20080701|2008-05-07 01:30,7,3.858,3.8635,3.856,3.8575,0
20080701|2008-05-07 02:00,7,3.856,3.8715,3.8555,3.8635,0
20080701|2008-05-07 02:30,7,3.8625,3.868,3.857,3.8575,0
20080701|2008-05-07 03:00,7,3.861,3.866,3.855,3.8565,0
20080701|2008-05-07 03:30,7,3.858,3.86,3.8505,3.857,0
20080701|2008-05-07 04:00,7,3.856,3.856,3.8435,3.851,0
20080701|2008-05-07 04:30,7,3.855,3.8555,3.8455,3.85,0
20080701|2008-05-07 05:00,7,3.8525,3.8525,3.8375,3.848,0
20080701|2008-05-07 05:30,7,3.845,3.8525,3.842,3.852,0
20080701|2008-05-07 06:00,7,3.8515,3.8655,3.8515,3.8655,0
20080701|2008-05-07 06:30,7,3.8655,3.873,3.864,3.865,0
20080701|2008-05-07 07:00,7,3.866,3.874,3.841,3.851,0
20080701|2008-05-07 07:30,7,3.853,3.86,3.818,3.8255,6
20080701|2008-05-07 08:00,7,3.8255,3.85,3.8165,3.85,2
20080701|2008-05-07 08:30,7,3.85,3.8575,3.838,3.8565,0
20080701|2008-05-07 09:00,7,3.854,3.8575,3.8345,3.837,0
20080701|2008-05-07 09:30,7,3.8365,3.859,3.8205,3.85,1
20080701|2008-05-07 10:00,7,3.8475,3.856,3.8435,3.8525,0
20080701|2008-05-07 10:30,7,3.853,3.8545,3.8355,3.8455,0
20080701|2008-05-07 11:00,7,3.843,3.8435,3.835,3.8385,0
20080701|2008-05-07 11:30,7,3.841,3.8455,3.831,3.835,0
20080701|2008-05-07 12:00,7,3.833,3.84,3.833,3.839,0
20080701|2008-05-07 12:30,7,3.8385,3.839,3.835,3.835,0
20080701|2008-05-07 13:00,7,3.8325,3.853,3.8325,3.853,0
20080701|2008-05-07 13:30,7,3.854,3.854,3.83,3.8405,0
20080701|2008-05-07 14:00,7,3.84,3.8405,3.832,3.834,0
20080701|2008-05-07 14:30,7,3.8395,3.8415,3.8395,3.8415,0
20080701|2008-05-07 15:00,7,3.838,3.8405,3.8375,3.8405,0
20080701|2008-05-07 15:30,7,3.8355,3.8365,3.8355,3.8355,0
20080701|2008-05-07 16:00,7,3.836,3.8375,3.835,3.8375,0
20080701|2008-05-07 17:00,8,3.8395,3.84,3.8375,3.8395,0
20080701|2008-05-07 17:30,8,3.8375,3.839,3.8375,3.8385,0
20080701|2008-05-07 18:00,8,3.837,3.837,3.837,3.837,0
20080701|2008-05-07 18:30,8,3.8375,3.8375,3.8375,3.8375,0
20080701|2008-05-07 19:00,8,3.8385,3.84,3.8375,3.8375,0
20080701|2008-05-07 19:30,8,3.84,3.84,3.84,3.84,0
20080701|2008-05-07 20:00,8,3.84,3.841,3.84,3.841,0
20080701|2008-05-07 20:30,8,3.8445,3.851,3.8445,3.845,0
20080701|2008-05-07 21:00,8,3.845,3.845,3.839,3.84,0
20080701|2008-05-07 21:30,8,3.84,3.841,3.83,3.83,0
20080701|2008-05-07 23:00,8,3.8335,3.8335,3.832,3.832,0
20080701|2008-05-07 23:30,8,3.833,3.84,3.8255,3.8265,0
20080701|2008-05-08 00:00,8,3.826,3.8265,3.823,3.8255,0
20080701|2008-05-08 00:30,8,3.825,3.83,3.8205,3.826,0
20080701|2008-05-08 01:00,8,3.826,3.833,3.826,3.8265,0
20080701|2008-05-08 01:30,8,3.826,3.836,3.824,3.836,0
20080701|2008-05-08 02:00,8,3.836,3.841,3.81,3.8185,0
20080701|2008-05-08 02:30,8,3.822,3.827,3.821,3.827,0
20080701|2008-05-08 03:00,8,3.824,3.8285,3.815,3.8245,0
20080701|2008-05-08 03:30,8,3.826,3.8325,3.826,3.83,0
20080701|2008-05-08 04:00,8,3.83,3.8375,3.8255,3.8375,0
20080701|2008-05-08 04:30,8,3.833,3.833,3.825,3.8275,0
20080701|2008-05-08 05:00,8,3.8265,3.8265,3.816,3.82,0
20080701|2008-05-08 05:30,8,3.824,3.824,3.7865,3.7935,0
20080701|2008-05-08 06:00,8,3.7935,3.7975,3.771,3.779,0
20080701|2008-05-08 06:30,8,3.78,3.783,3.7715,3.777,0
20080701|2008-05-08 07:00,8,3.776,3.783,3.753,3.7675,1
20080701|2008-05-08 07:30,8,3.768,3.7935,3.768,3.792,0
20080701|2008-05-08 08:00,8,3.7935,3.8,3.778,3.799,0
20080701|2008-05-08 08:30,8,3.799,3.805,3.7815,3.783,0
20080701|2008-05-08 09:00,8,3.783,3.787,3.762,3.771,0
20080701|2008-05-08 09:30,8,3.767,3.798,3.767,3.789,0
20080701|2008-05-08 10:00,8,3.787,3.791,3.765,3.772,0
20080701|2008-05-08 10:30,8,3.772,3.78,3.76,3.779,0
20080701|2008-05-08 11:00,8,3.779,3.7825,3.775,3.782,0
20080701|2008-05-08 11:30,8,3.7825,3.793,3.7775,3.7895,0
20080701|2008-05-08 12:00,8,3.7895,3.795,3.7845,3.7855,0
20080701|2008-05-08 12:30,8,3.7855,3.786,3.7785,3.7785,0
20080701|2008-05-08 13:00,8,3.78,3.788,3.7775,3.788,0
20080701|2008-05-08 13:30,8,3.7855,3.79,3.7855,3.79,0
20080701|2008-05-08 14:00,8,3.7895,3.79,3.7875,3.7875,0
20080701|2008-05-08 14:30,8,3.7875,3.793,3.787,3.793,0
20080701|2008-05-08 15:00,8,3.7935,3.7935,3.7865,3.7865,0
20080701|2008-05-08 16:00,8,3.7865,3.797,3.7865,3.795,0
20080701|2008-05-08 17:00,9,3.796,3.8,3.796,3.8,0
20080701|2008-05-08 17:30,9,3.787,3.787,3.7865,3.7865,0
20080701|2008-05-08 18:30,9,3.798,3.799,3.795,3.795,0
20080701|2008-05-08 19:30,9,3.795,3.795,3.795,3.795,0
20080701|2008-05-08 20:00,9,3.7885,3.79,3.7835,3.79,0
20080701|2008-05-08 20:30,9,3.788,3.79,3.783,3.79,0
20080701|2008-05-08 21:00,9,3.7945,3.7945,3.7945,3.7945,0
20080701|2008-05-08 21:30,9,3.79,3.794,3.7885,3.7885,0
20080701|2008-05-08 22:30,9,3.785,3.785,3.785,3.785,0
20080701|2008-05-08 23:00,9,3.7815,3.7815,3.758,3.758,0
20080701|2008-05-08 23:30,9,3.7755,3.7825,3.7755,3.7805,0
20080701|2008-05-09 00:00,9,3.782,3.785,3.78,3.7845,0
20080701|2008-05-09 00:30,9,3.784,3.784,3.7715,3.7715,0
20080701|2008-05-09 01:00,9,3.773,3.7735,3.761,3.768,0
20080701|2008-05-09 01:30,9,3.7665,3.7685,3.758,3.76,0
20080701|2008-05-09 02:00,9,3.76,3.766,3.736,3.746,0
20080701|2008-05-09 02:30,9,3.746,3.754,3.7385,3.743,0
20080701|2008-05-09 03:00,9,3.744,3.7445,3.72,3.73,1
20080701|2008-05-09 03:30,9,3.728,3.7425,3.723,3.74,0
20080701|2008-05-09 04:00,9,3.7425,3.755,3.7425,3.754,0
20080701|2008-05-09 04:30,9,3.755,3.7585,3.754,3.7545,0
20080701|2008-05-09 05:00,9,3.7525,3.7645,3.748,3.758,0
20080701|2008-05-09 05:30,9,3.754,3.7635,3.754,3.763,0
20080701|2008-05-09 06:00,9,3.7605,3.7635,3.7565,3.7575,0
20080701|2008-05-09 06:30,9,3.7575,3.7745,3.751,3.7705,0
20080701|2008-05-09 07:00,9,3.7705,3.772,3.742,3.749,0
20080701|2008-05-09 07:30,9,3.7495,3.751,3.73,3.741,3
20080701|2008-05-09 08:00,9,3.741,3.753,3.739,3.745,1
20080701|2008-05-09 08:30,9,3.744,3.745,3.7175,3.735,1
20080701|2008-05-09 09:00,9,3.736,3.7365,3.69,3.6965,6
20080701|2008-05-09 09:30,9,3.696,3.714,3.696,3.709,0
20080701|2008-05-09 10:00,9,3.709,3.72,3.6975,3.7035,1
20080701|2008-05-09 10:30,9,3.705,3.7075,3.6775,3.6835,1
20080701|2008-05-09 11:00,9,3.686,3.6975,3.6825,3.6975,0
20080701|2008-05-09 11:30,9,3.697,3.72,3.693,3.718,0
20080701|2008-05-09 12:00,9,3.718,3.722,3.71,3.711,0
20080701|2008-05-09 12:30,9,3.711,3.72,3.7055,3.72,0
20080701|2008-05-09 13:00,9,3.715,3.722,3.714,3.72,0
20080701|2008-05-09 13:30,9,3.719,3.722,3.714,3.716,0
20080701|2008-05-09 14:00,9,3.72,3.7285,3.72,3.723,0
20080701|2008-05-09 14:30,9,3.725,3.7275,3.72,3.7205,0
20080701|2008-05-09 15:00,9,3.72,3.724,3.7125,3.7125,0
20080701|2008-05-09 15:30,9,3.7135,3.7135,3.7135,3.7135,0
20080701|2008-05-09 16:00,9,3.719,3.719,3.719,3.719,0
20080701|2008-05-11 17:00,12,3.712,3.712,3.704,3.7085,0
20080701|2008-05-11 17:30,12,3.7085,3.7085,3.7085,3.7085,0
20080701|2008-05-11 18:00,12,3.712,3.7155,3.709,3.7155,0
20080701|2008-05-11 18:30,12,3.719,3.719,3.719,3.719,0
20080701|2008-05-11 19:00,12,3.717,3.719,3.716,3.719,0
20080701|2008-05-11 19:30,12,3.719,3.73,3.715,3.726,0
20080701|2008-05-11 20:00,12,3.728,3.728,3.725,3.725,0
20080701|2008-05-11 20:30,12,3.72,3.72,3.708,3.71,0
20080701|2008-05-11 21:00,12,3.707,3.711,3.705,3.706,0
20080701|2008-05-11 21:30,12,3.707,3.7225,3.707,3.7225,0
20080701|2008-05-11 22:00,12,3.716,3.716,3.716,3.716,0
20080701|2008-05-11 22:30,12,3.7135,3.7135,3.71,3.71,0
20080701|2008-05-11 23:00,12,3.711,3.715,3.711,3.711,0
20080701|2008-05-11 23:30,12,3.718,3.7185,3.7075,3.7075,0
20080701|2008-05-12 00:00,12,3.709,3.715,3.706,3.715,0
20080701|2008-05-12 00:30,12,3.712,3.712,3.705,3.705,0
20080701|2008-05-12 01:00,12,3.703,3.7085,3.7015,3.7085,0
20080701|2008-05-12 01:30,12,3.7025,3.7115,3.701,3.705,0
20080701|2008-05-12 02:00,12,3.705,3.71,3.698,3.698,0
20080701|2008-05-12 02:30,12,3.6995,3.71,3.6975,3.7095,0
20080701|2008-05-12 03:00,12,3.706,3.713,3.705,3.708,0
20080701|2008-05-12 03:30,12,3.708,3.71,3.701,3.701,0
20080701|2008-05-12 04:00,12,3.699,3.707,3.69,3.707,0
20080701|2008-05-12 04:30,12,3.709,3.7165,3.706,3.7115,0
20080701|2008-05-12 05:00,12,3.713,3.7185,3.7125,3.715,0
20080701|2008-05-12 05:30,12,3.715,3.715,3.7025,3.706,0
20080701|2008-05-12 06:00,12,3.7075,3.708,3.7035,3.7055,0
20080701|2008-05-12 06:30,12,3.707,3.715,3.706,3.7135,0
20080701|2008-05-12 07:00,12,3.711,3.7145,3.696,3.7025,0
20080701|2008-05-12 07:30,12,3.703,3.706,3.6855,3.697,1
20080701|2008-05-12 08:00,12,3.697,3.7065,3.6905,3.7065,0
20080701|2008-05-12 08:30,12,3.707,3.7325,3.699,3.7325,1
20080701|2008-05-12 09:00,12,3.733,3.75,3.73,3.744,3
20080701|2008-05-12 09:30,12,3.743,3.769,3.7345,3.756,2
20080701|2008-05-12 10:00,12,3.756,3.775,3.75,3.756,6
20080701|2008-05-12 10:30,12,3.755,3.758,3.7435,3.7535,0
20080701|2008-05-12 11:00,12,3.7515,3.752,3.74,3.749,0
20080701|2008-05-12 11:30,12,3.751,3.7575,3.7445,3.7485,0
20080701|2008-05-12 12:00,12,3.748,3.75,3.746,3.7475,0
20080701|2008-05-12 12:30,12,3.748,3.7495,3.742,3.749,0
20080701|2008-05-12 13:00,12,3.7465,3.749,3.74,3.74,0
20080701|2008-05-12 13:30,12,3.7405,3.7445,3.74,3.741,0
20080701|2008-05-12 14:00,12,3.7445,3.7445,3.7435,3.7435,0
20080701|2008-05-12 14:30,12,3.744,3.7495,3.7425,3.7465,0
20080701|2008-05-12 15:00,12,3.7485,3.751,3.742,3.742,0
20080701|2008-05-12 15:30,12,3.742,3.7425,3.742,3.742,0
20080701|2008-05-12 16:00,12,3.747,3.7475,3.742,3.7425,0
20080701|2008-05-12 17:00,13,3.7465,3.747,3.7465,3.747,0
20080701|2008-05-12 17:30,13,3.7475,3.7475,3.7475,3.7475,0
20080701|2008-05-12 18:30,13,3.744,3.744,3.744,3.744,0
20080701|2008-05-12 19:00,13,3.7475,3.7475,3.7425,3.7425,0
20080701|2008-05-12 19:30,13,3.7415,3.745,3.7415,3.745,0
20080701|2008-05-12 20:00,13,3.7445,3.7445,3.734,3.735,0
20080701|2008-05-12 20:30,13,3.731,3.736,3.731,3.735,0
20080701|2008-05-12 21:00,13,3.735,3.74,3.735,3.737,0
20080701|2008-05-12 21:30,13,3.738,3.738,3.735,3.735,0
20080701|2008-05-12 22:30,13,3.736,3.7425,3.736,3.737,0
20080701|2008-05-12 23:00,13,3.737,3.743,3.7365,3.743,0
20080701|2008-05-12 23:30,13,3.736,3.7445,3.7335,3.735,0
20080701|2008-05-13 00:00,13,3.736,3.7375,3.735,3.736,0
20080701|2008-05-13 00:30,13,3.737,3.749,3.737,3.7475,0
20080701|2008-05-13 01:00,13,3.748,3.7505,3.744,3.7485,0
20080701|2008-05-13 01:30,13,3.7525,3.7575,3.747,3.749,0
20080701|2008-05-13 02:00,13,3.743,3.7465,3.7375,3.7425,0
20080701|2008-05-13 02:30,13,3.7415,3.75,3.7415,3.75,0
20080701|2008-05-13 03:00,13,3.745,3.7545,3.735,3.7455,0
20080701|2008-05-13 03:30,13,3.749,3.751,3.7365,3.7405,0
20080701|2008-05-13 04:00,13,3.7425,3.774,3.7425,3.7605,0
20080701|2008-05-13 04:30,13,3.7605,3.765,3.755,3.755,0
20080701|2008-05-13 05:00,13,3.7575,3.7855,3.7545,3.77,0
20080701|2008-05-13 05:30,13,3.7685,3.7745,3.764,3.77,0
20080701|2008-05-13 06:00,13,3.769,3.773,3.767,3.767,0
20080701|2008-05-13 06:30,13,3.7655,3.776,3.7625,3.776,0
20080701|2008-05-13 07:00,13,3.776,3.793,3.7725,3.782,1
20080701|2008-05-13 07:30,13,3.7805,3.782,3.741,3.763,2
20080701|2008-05-13 08:00,13,3.7625,3.7655,3.7235,3.7255,0
20080701|2008-05-13 08:30,13,3.7255,3.743,3.715,3.721,0
20080701|2008-05-13 09:00,13,3.7205,3.7335,3.7085,3.729,0
20080701|2008-05-13 09:30,13,3.729,3.739,3.715,3.7385,0
20080701|2008-05-13 10:00,13,3.739,3.752,3.7255,3.752,0
20080701|2008-05-13 10:30,13,3.7525,3.7575,3.732,3.732,0
20080701|2008-05-13 11:00,13,3.7305,3.7395,3.725,3.73,0
20080701|2008-05-13 11:30,13,3.7285,3.7345,3.718,3.7305,1
20080701|2008-05-13 12:00,13,3.732,3.739,3.73,3.7385,0
20080701|2008-05-13 12:30,13,3.737,3.742,3.734,3.734,0
20080701|2008-05-13 13:00,13,3.7345,3.736,3.734,3.735,0
20080701|2008-05-13 13:30,13,3.735,3.743,3.735,3.743,0
20080701|2008-05-13 14:00,13,3.743,3.744,3.7375,3.7415,0
20080701|2008-05-13 14:30,13,3.742,3.7425,3.738,3.742,0
20080701|2008-05-13 15:00,13,3.742,3.7435,3.74,3.74,0
20080701|2008-05-13 15:30,13,3.7425,3.744,3.737,3.7425,0
20080701|2008-05-13 16:00,13,3.74,3.74,3.74,3.74,0
20080701|2008-05-13 17:00,14,3.7325,3.7415,3.7325,3.733,0
20080701|2008-05-13 18:00,14,3.7345,3.7345,3.7345,3.7345,0
20080701|2008-05-13 18:30,14,3.735,3.735,3.735,3.735,0
20080701|2008-05-13 19:00,14,3.735,3.735,3.735,3.735,0
20080701|2008-05-13 19:30,14,3.735,3.735,3.7345,3.735,0
20080701|2008-05-13 20:00,14,3.738,3.7385,3.738,3.7385,0
20080701|2008-05-13 20:30,14,3.7325,3.741,3.7305,3.741,0
20080701|2008-05-13 21:00,14,3.741,3.741,3.741,3.741,0
20080701|2008-05-13 21:30,14,3.732,3.736,3.73,3.736,0
20080701|2008-05-13 22:00,14,3.736,3.736,3.736,3.736,0
20080701|2008-05-13 22:30,14,3.73,3.73,3.7295,3.7295,0
20080701|2008-05-13 23:00,14,3.7295,3.7295,3.7295,3.7295,0
20080701|2008-05-13 23:30,14,3.73,3.7315,3.7265,3.73,0
20080701|2008-05-14 00:00,14,3.73,3.73,3.726,3.729,0
20080701|2008-05-14 00:30,14,3.731,3.731,3.729,3.73,0
20080701|2008-05-14 01:00,14,3.7325,3.7435,3.7325,3.733,0
20080701|2008-05-14 01:30,14,3.7305,3.733,3.723,3.725,0
20080701|2008-05-14 02:00,14,3.73,3.73,3.7005,3.709,0
20080701|2008-05-14 02:30,14,3.7085,3.709,3.689,3.689,0
20080701|2008-05-14 03:00,14,3.692,3.7125,3.692,3.7125,0
20080701|2008-05-14 03:30,14,3.7135,3.7135,3.694,3.695,0
20080701|2008-05-14 04:00,14,3.697,3.711,3.697,3.71,0
20080701|2008-05-14 04:30,14,3.708,3.7115,3.704,3.704,0
20080701|2008-05-14 05:00,14,3.7105,3.7105,3.7,3.7025,0
20080701|2008-05-14 05:30,14,3.701,3.7035,3.687,3.689,0
20080701|2008-05-14 06:00,14,3.69,3.693,3.6525,3.677,1
20080701|2008-05-14 06:30,14,3.6755,3.6885,3.663,3.68,0
20080701|2008-05-14 07:00,14,3.679,3.689,3.658,3.689,2
20080701|2008-05-14 07:30,14,3.686,3.6945,3.674,3.681,0
20080701|2008-05-14 08:00,14,3.681,3.698,3.673,3.6915,0
20080701|2008-05-14 08:30,14,3.6915,3.694,3.674,3.6795,0
20080701|2008-05-14 09:00,14,3.679,3.6855,3.669,3.679,0
20080701|2008-05-14 09:30,14,3.68,3.703,3.6775,3.693,1
20080701|2008-05-14 10:00,14,3.695,3.706,3.692,3.692,0
20080701|2008-05-14 10:30,14,3.694,3.699,3.68,3.694,0
20080701|2008-05-14 11:00,14,3.6935,3.7,3.689,3.6985,0
20080701|2008-05-14 11:30,14,3.698,3.7,3.68,3.6825,0
20080701|2008-05-14 12:00,14,3.681,3.6895,3.6805,3.689,0
20080701|2008-05-14 12:30,14,3.688,3.689,3.6835,3.689,0
20080701|2008-05-14 13:00,14,3.686,3.689,3.685,3.685,0
20080701|2008-05-14 13:30,14,3.685,3.6895,3.6825,3.684,0
20080701|2008-05-14 14:00,14,3.683,3.687,3.683,3.6845,0
20080701|2008-05-14 14:30,14,3.6845,3.6855,3.671,3.674,0
20080701|2008-05-14 15:00,14,3.676,3.682,3.6725,3.6815,0
20080701|2008-05-14 15:30,14,3.682,3.689,3.68,3.68,0
20080701|2008-05-14 16:00,14,3.68,3.68,3.679,3.679,0
20080701|2008-05-14 17:00,15,3.678,3.679,3.677,3.679,0
20080701|2008-05-14 17:30,15,3.681,3.681,3.678,3.678,0
20080701|2008-05-14 18:00,15,3.678,3.678,3.6665,3.6665,0
20080701|2008-05-14 19:00,15,3.6715,3.683,3.6715,3.683,0
20080701|2008-05-14 19:30,15,3.685,3.686,3.684,3.686,0
20080701|2008-05-14 20:00,15,3.682,3.682,3.67,3.67,0
20080701|2008-05-14 20:30,15,3.67,3.674,3.67,3.674,0
20080701|2008-05-14 21:00,15,3.68,3.68,3.68,3.68,0
20080701|2008-05-14 22:00,15,3.68,3.68,3.6685,3.6685,0
20080701|2008-05-14 22:30,15,3.6705,3.6705,3.6705,3.6705,0
20080701|2008-05-14 23:30,15,3.6755,3.6775,3.671,3.673,0
20080701|2008-05-15 00:00,15,3.6785,3.6805,3.6765,3.6805,0
20080701|2008-05-15 00:30,15,3.678,3.6805,3.672,3.6805,0
20080701|2008-05-15 01:00,15,3.6805,3.683,3.673,3.68,0
20080701|2008-05-15 01:30,15,3.682,3.695,3.682,3.6875,0
20080701|2008-05-15 02:00,15,3.6885,3.699,3.6885,3.699,0
20080701|2008-05-15 02:30,15,3.7,3.701,3.69,3.691,0
20080701|2008-05-15 03:00,15,3.692,3.6985,3.6875,3.691,0
20080701|2008-05-15 03:30,15,3.692,3.7025,3.691,3.7015,0
20080701|2008-05-15 04:00,15,3.701,3.701,3.6915,3.698,0
20080701|2008-05-15 04:30,15,3.7015,3.71,3.698,3.703,0
20080701|2008-05-15 05:00,15,3.7055,3.7115,3.6995,3.71,0
20080701|2008-05-15 05:30,15,3.711,3.726,3.711,3.721,0
20080701|2008-05-15 06:00,15,3.721,3.722,3.7145,3.7175,0
20080701|2008-05-15 06:30,15,3.7165,3.7325,3.71,3.73,0
20080701|2008-05-15 07:00,15,3.7295,3.73,3.715,3.728,1
20080701|2008-05-15 07:30,15,3.724,3.761,3.723,3.742,3
20080701|2008-05-15 08:00,15,3.742,3.772,3.7385,3.7595,1
20080701|2008-05-15 08:30,15,3.7615,3.7685,3.754,3.7655,1
20080701|2008-05-15 09:00,15,3.765,3.767,3.7515,3.7515,1
20080701|2008-05-15 09:30,15,3.751,3.7715,3.75,3.7715,0
20080701|2008-05-15 10:00,15,3.7715,3.7725,3.7535,3.755,0
20080701|2008-05-15 10:30,15,3.755,3.769,3.7545,3.76,0
20080701|2008-05-15 11:00,15,3.7605,3.761,3.736,3.7425,0
20080701|2008-05-15 11:30,15,3.74,3.746,3.7295,3.737,0
20080701|2008-05-15 12:00,15,3.738,3.7425,3.732,3.7405,0
20080701|2008-05-15 12:30,15,3.739,3.7435,3.7375,3.7435,0
20080701|2008-05-15 13:00,15,3.743,3.7445,3.741,3.7415,0
20080701|2008-05-15 13:30,15,3.7425,3.745,3.7405,3.745,0
20080701|2008-05-15 14:00,15,3.7435,3.7515,3.7435,3.748,0
20080701|2008-05-15 14:30,15,3.7475,3.752,3.746,3.7475,0
20080701|2008-05-15 15:00,15,3.746,3.752,3.746,3.7465,0
20080701|2008-05-15 15:30,15,3.7475,3.75,3.7475,3.75,0
20080701|2008-05-15 16:00,15,3.747,3.747,3.747,3.747,0
20080701|2008-05-15 17:00,16,3.7405,3.745,3.74,3.745,0
20080701|2008-05-15 17:30,16,3.751,3.751,3.751,3.751,0
20080701|2008-05-15 18:00,16,3.745,3.745,3.74,3.74,0
20080701|2008-05-15 18:30,16,3.7425,3.7425,3.7395,3.7395,0
20080701|2008-05-15 19:00,16,3.7395,3.74,3.7395,3.74,0
20080701|2008-05-15 20:00,16,3.75,3.76,3.75,3.752,0
20080701|2008-05-15 20:30,16,3.76,3.764,3.76,3.764,0
20080701|2008-05-15 21:00,16,3.76,3.762,3.754,3.754,0
20080701|2008-05-15 21:30,16,3.754,3.759,3.75,3.752,0
20080701|2008-05-15 22:00,16,3.752,3.752,3.752,3.752,0
20080701|2008-05-15 22:30,16,3.7475,3.7475,3.7455,3.7455,0
20080701|2008-05-15 23:30,16,3.7485,3.7515,3.7485,3.7515,0
20080701|2008-05-16 00:00,16,3.7515,3.759,3.7515,3.755,0
20080701|2008-05-16 00:30,16,3.754,3.7625,3.754,3.7625,0
20080701|2008-05-16 01:00,16,3.764,3.7795,3.759,3.772,0
20080701|2008-05-16 01:30,16,3.7665,3.7845,3.766,3.7785,0
20080701|2008-05-16 02:00,16,3.782,3.784,3.772,3.7725,0
20080701|2008-05-16 02:30,16,3.773,3.773,3.76,3.77,0
20080701|2008-05-16 03:00,16,3.7695,3.773,3.7585,3.7635,0
20080701|2008-05-16 03:30,16,3.7645,3.7775,3.763,3.769,0
20080701|2008-05-16 04:00,16,3.77,3.799,3.768,3.794,0
20080701|2008-05-16 04:30,16,3.7895,3.7925,3.783,3.785,0
20080701|2008-05-16 05:00,16,3.7885,3.7905,3.783,3.784,0
20080701|2008-05-16 05:30,16,3.7835,3.7865,3.779,3.7855,0
20080701|2008-05-16 06:00,16,3.788,3.806,3.7815,3.793,0
20080701|2008-05-16 06:30,16,3.797,3.8005,3.789,3.794,0
20080701|2008-05-16 07:00,16,3.796,3.842,3.795,3.8295,10
20080701|2008-05-16 07:30,16,3.8295,3.832,3.8145,3.8245,0
20080701|2008-05-16 08:00,16,3.8245,3.8345,3.8245,3.8315,0
20080701|2008-05-16 08:30,16,3.8315,3.8365,3.815,3.8215,0
20080701|2008-05-16 09:00,16,3.8205,3.8565,3.8155,3.8465,4
20080701|2008-05-16 09:30,16,3.847,3.8595,3.836,3.845,3
20080701|2008-05-16 10:00,16,3.847,3.85,3.822,3.825,0
20080701|2008-05-16 10:30,16,3.8245,3.832,3.821,3.825,0
20080701|2008-05-16 11:00,16,3.826,3.827,3.82,3.8245,0
20080701|2008-05-16 11:30,16,3.8235,3.8315,3.8205,3.8245,1
20080701|2008-05-16 12:00,16,3.8245,3.829,3.8215,3.827,0
20080701|2008-05-16 12:30,16,3.8275,3.831,3.822,3.831,0
20080701|2008-05-16 13:00,16,3.831,3.8325,3.83,3.8325,0
20080701|2008-05-16 13:30,16,3.8325,3.834,3.8265,3.832,0
20080701|2008-05-16 14:00,16,3.834,3.834,3.83,3.83,0
20080701|2008-05-16 14:30,16,3.83,3.8335,3.83,3.83,0
20080701|2008-05-16 15:00,16,3.832,3.8325,3.83,3.83,0
20080701|2008-05-16 15:30,16,3.83,3.8375,3.83,3.8375,0
20080701|2008-05-16 16:00,16,3.8375,3.8375,3.8305,3.8305,0
20080701|2008-05-18 17:00,19,3.836,3.8385,3.8265,3.8375,0
20080701|2008-05-18 17:30,19,3.8335,3.8385,3.8335,3.835,0
20080701|2008-05-18 18:00,19,3.8395,3.841,3.838,3.838,0
20080701|2008-05-18 18:30,19,3.835,3.8385,3.835,3.8385,0
20080701|2008-05-18 19:00,19,3.836,3.843,3.8355,3.84,0
20080701|2008-05-18 19:30,19,3.84,3.8435,3.838,3.838,0
20080701|2008-05-18 20:00,19,3.836,3.836,3.83,3.83,0
20080701|2008-05-18 20:30,19,3.838,3.838,3.838,3.838,0
20080701|2008-05-18 21:30,19,3.843,3.845,3.8405,3.8405,0
20080701|2008-05-18 22:00,19,3.8395,3.8475,3.838,3.838,0
20080701|2008-05-18 22:30,19,3.838,3.84,3.838,3.84,0
20080701|2008-05-18 23:00,19,3.84,3.8425,3.84,3.8425,0
20080701|2008-05-19 00:00,19,3.844,3.8465,3.844,3.8465,0
20080701|2008-05-19 00:30,19,3.848,3.858,3.841,3.854,0
20080701|2008-05-19 01:00,19,3.849,3.849,3.845,3.845,0
20080701|2008-05-19 01:30,19,3.844,3.844,3.826,3.826,0
20080701|2008-05-19 02:00,19,3.8275,3.83,3.816,3.8185,0
20080701|2008-05-19 02:30,19,3.8225,3.834,3.8225,3.8335,0
20080701|2008-05-19 03:00,19,3.828,3.828,3.817,3.822,0
20080701|2008-05-19 03:30,19,3.8235,3.8235,3.802,3.8125,0
20080701|2008-05-19 04:00,19,3.8075,3.81,3.8055,3.808,0
20080701|2008-05-19 04:30,19,3.81,3.815,3.802,3.8025,0
20080701|2008-05-19 05:00,19,3.804,3.804,3.7875,3.794,0
20080701|2008-05-19 05:30,19,3.795,3.797,3.7845,3.797,0
20080701|2008-05-19 06:00,19,3.795,3.81,3.7885,3.8045,0
20080701|2008-05-19 06:30,19,3.808,3.819,3.8035,3.81,0
20080701|2008-05-19 07:00,19,3.8095,3.816,3.7855,3.79,0
20080701|2008-05-19 07:30,19,3.791,3.7995,3.77,3.786,1
20080701|2008-05-19 08:00,19,3.785,3.7865,3.7755,3.7825,0
20080701|2008-05-19 08:30,19,3.78,3.782,3.756,3.768,4
20080701|2008-05-19 09:00,19,3.769,3.771,3.7425,3.763,4
20080701|2008-05-19 09:30,19,3.764,3.782,3.756,3.78,0
20080701|2008-05-19 10:00,19,3.7815,3.7815,3.758,3.765,0
20080701|2008-05-19 10:30,19,3.765,3.7705,3.7545,3.7685,0
20080701|2008-05-19 11:00,19,3.7685,3.773,3.767,3.768,0
20080701|2008-05-19 11:30,19,3.77,3.7775,3.7695,3.775,0
20080701|2008-05-19 12:00,19,3.775,3.78,3.769,3.7775,0
20080701|2008-05-19 12:30,19,3.7785,3.782,3.7775,3.78,0
20080701|2008-05-19 13:00,19,3.786,3.796,3.7805,3.787,0
20080701|2008-05-19 13:30,19,3.779,3.783,3.7775,3.781,0
20080701|2008-05-19 14:00,19,3.7825,3.7825,3.7745,3.7745,0
20080701|2008-05-19 14:30,19,3.7745,3.7795,3.774,3.776,0
20080701|2008-05-19 15:00,19,3.7805,3.784,3.7765,3.7765,0
20080701|2008-05-19 15:30,19,3.775,3.779,3.775,3.775,0
20080701|2008-05-19 16:00,19,3.7795,3.78,3.7795,3.78,0
20080701|2008-05-19 17:00,20,3.7725,3.7725,3.769,3.7695,0
20080701|2008-05-19 18:30,20,3.772,3.772,3.769,3.769,0
20080701|2008-05-19 19:00,20,3.769,3.7745,3.769,3.7745,0
20080701|2008-05-19 19:30,20,3.7725,3.775,3.7725,3.775,0
20080701|2008-05-19 20:00,20,3.779,3.7945,3.779,3.78,0
20080701|2008-05-19 20:30,20,3.7745,3.7745,3.7745,3.7745,0
20080701|2008-05-19 21:00,20,3.7775,3.7775,3.7775,3.7775,0
20080701|2008-05-19 21:30,20,3.775,3.778,3.775,3.778,0
20080701|2008-05-19 22:00,20,3.785,3.785,3.785,3.785,0
20080701|2008-05-19 22:30,20,3.7815,3.787,3.7815,3.786,0
20080701|2008-05-19 23:00,20,3.7825,3.785,3.7825,3.785,0
20080701|2008-05-19 23:30,20,3.7825,3.783,3.78,3.781,0
20080701|2008-05-20 00:00,20,3.782,3.785,3.781,3.781,0
20080701|2008-05-20 00:30,20,3.78,3.7825,3.7785,3.78,0
20080701|2008-05-20 01:00,20,3.7825,3.7945,3.7825,3.7945,0
20080701|2008-05-20 01:30,20,3.7925,3.7975,3.788,3.788,0
20080701|2008-05-20 02:00,20,3.788,3.8005,3.788,3.794,0
20080701|2008-05-20 02:30,20,3.7925,3.7965,3.79,3.792,0
20080701|2008-05-20 03:00,20,3.7925,3.7925,3.761,3.761,0
20080701|2008-05-20 03:30,20,3.7605,3.768,3.75,3.7545,0
20080701|2008-05-20 04:00,20,3.7535,3.762,3.746,3.762,0
20080701|2008-05-20 04:30,20,3.7615,3.7615,3.744,3.751,0
20080701|2008-05-20 05:00,20,3.747,3.763,3.746,3.758,0
20080701|2008-05-20 05:30,20,3.7555,3.76,3.7525,3.755,0
20080701|2008-05-20 06:00,20,3.7565,3.7565,3.731,3.741,0
20080701|2008-05-20 06:30,20,3.7395,3.746,3.736,3.738,0
20080701|2008-05-20 07:00,20,3.7415,3.756,3.7375,3.749,0
20080701|2008-05-20 07:30,20,3.7505,3.7685,3.7485,3.753,0
20080701|2008-05-20 08:00,20,3.7545,3.7785,3.747,3.7645,1
20080701|2008-05-20 08:30,20,3.7665,3.7865,3.764,3.78,0
20080701|2008-05-20 09:00,20,3.7805,3.788,3.7655,3.773,0
20080701|2008-05-20 09:30,20,3.7725,3.798,3.7715,3.7945,0
20080701|2008-05-20 10:00,20,3.793,3.796,3.785,3.791,0
20080701|2008-05-20 10:30,20,3.788,3.788,3.777,3.781,0
20080701|2008-05-20 11:00,20,3.78,3.785,3.776,3.7785,0
20080701|2008-05-20 11:30,20,3.781,3.782,3.7755,3.7755,2
20080701|2008-05-20 12:00,20,3.7755,3.778,3.77,3.773,0
20080701|2008-05-20 12:30,20,3.771,3.771,3.761,3.765,0
20080701|2008-05-20 13:00,20,3.766,3.7675,3.76,3.7605,0
20080701|2008-05-20 13:30,20,3.76,3.7715,3.755,3.7675,0
20080701|2008-05-20 14:00,20,3.77,3.7775,3.77,3.7735,0
20080701|2008-05-20 14:30,20,3.7735,3.774,3.765,3.769,0
20080701|2008-05-20 15:00,20,3.774,3.78,3.77,3.7745,0
20080701|2008-05-20 15:30,20,3.7745,3.775,3.7715,3.7715,0
20080701|2008-05-20 16:00,20,3.77,3.77,3.7675,3.7675,0
20080701|2008-05-20 17:00,21,3.7685,3.7685,3.7685,3.7685,0
20080701|2008-05-20 17:30,21,3.775,3.7765,3.775,3.7765,0
20080701|2008-05-20 18:00,21,3.7785,3.7785,3.7785,3.7785,0
20080701|2008-05-20 19:00,21,3.7765,3.7765,3.772,3.774,0
20080701|2008-05-20 19:30,21,3.771,3.771,3.771,3.771,0
20080701|2008-05-20 20:00,21,3.774,3.774,3.774,3.774,0
20080701|2008-05-20 20:30,21,3.7755,3.7755,3.7715,3.7715,0
20080701|2008-05-20 21:00,21,3.7755,3.7755,3.7755,3.7755,0
20080701|2008-05-20 21:30,21,3.7705,3.7705,3.7645,3.77,0
20080701|2008-05-20 22:00,21,3.772,3.772,3.772,3.772,0
20080701|2008-05-20 22:30,21,3.765,3.765,3.765,3.765,0
20080701|2008-05-20 23:00,21,3.765,3.765,3.7605,3.7605,0
20080701|2008-05-20 23:30,21,3.7665,3.7665,3.762,3.762,0
20080701|2008-05-21 00:00,21,3.7605,3.7605,3.76,3.76,0
20080701|2008-05-21 00:30,21,3.756,3.7565,3.7505,3.751,0
20080701|2008-05-21 01:00,21,3.751,3.758,3.751,3.7555,0
20080701|2008-05-21 01:30,21,3.7555,3.763,3.755,3.756,0
20080701|2008-05-21 02:00,21,3.7585,3.7605,3.7505,3.76,0
20080701|2008-05-21 02:30,21,3.761,3.763,3.7585,3.7585,0
20080701|2008-05-21 03:00,21,3.758,3.775,3.7505,3.7745,0
20080701|2008-05-21 03:30,21,3.773,3.781,3.769,3.7745,0
20080701|2008-05-21 04:00,21,3.7775,3.7775,3.7385,3.74,0
20080701|2008-05-21 04:30,21,3.744,3.7525,3.7425,3.7495,0
20080701|2008-05-21 05:00,21,3.75,3.7565,3.7475,3.7565,0
20080701|2008-05-21 05:30,21,3.7575,3.7665,3.7575,3.7645,0
20080701|2008-05-21 06:00,21,3.7645,3.7695,3.7575,3.76,0
20080701|2008-05-21 06:30,21,3.76,3.764,3.754,3.758,0
20080701|2008-05-21 07:00,21,3.761,3.761,3.7405,3.75,0
20080701|2008-05-21 07:30,21,3.751,3.753,3.721,3.7255,8
20080701|2008-05-21 08:00,21,3.724,3.7475,3.724,3.74,1
20080701|2008-05-21 08:30,21,3.7395,3.748,3.734,3.7475,0
20080701|2008-05-21 09:00,21,3.746,3.7675,3.736,3.737,1
20080701|2008-05-21 09:30,21,3.7385,3.746,3.727,3.74,1
20080701|2008-05-21 10:00,21,3.741,3.7595,3.741,3.7495,0
20080701|2008-05-21 10:30,21,3.7475,3.749,3.7335,3.734,0
20080701|2008-05-21 11:00,21,3.734,3.742,3.733,3.7395,0
20080701|2008-05-21 11:30,21,3.741,3.746,3.738,3.744,1
20080701|2008-05-21 12:00,21,3.7445,3.7445,3.7385,3.7385,0
20080701|2008-05-21 12:30,21,3.7375,3.747,3.7375,3.745,0
20080701|2008-05-21 13:00,21,3.745,3.7455,3.7375,3.7455,0
20080701|2008-05-21 13:30,21,3.745,3.75,3.743,3.748,0
20080701|2008-05-21 14:00,21,3.7485,3.7495,3.7425,3.7495,0
20080701|2008-05-21 14:30,21,3.7475,3.7475,3.7425,3.7425,0
20080701|2008-05-21 15:00,21,3.741,3.743,3.739,3.743,0
20080701|2008-05-21 15:30,21,3.7435,3.746,3.741,3.746,0
20080701|2008-05-21 16:00,21,3.7455,3.7455,3.7455,3.7455,0
20080701|2008-05-21 17:00,22,3.741,3.741,3.74,3.74,0
20080701|2008-05-21 17:30,22,3.747,3.747,3.747,3.747,0
20080701|2008-05-21 18:00,22,3.746,3.746,3.74,3.7405,0
20080701|2008-05-21 18:30,22,3.7445,3.7445,3.7445,3.7445,0
20080701|2008-05-21 19:00,22,3.7445,3.75,3.7445,3.747,0
20080701|2008-05-21 19:30,22,3.744,3.745,3.7415,3.7415,0
20080701|2008-05-21 20:00,22,3.741,3.745,3.7385,3.743,0
20080701|2008-05-21 20:30,22,3.744,3.75,3.744,3.748,0
20080701|2008-05-21 21:00,22,3.75,3.7625,3.75,3.7625,0
20080701|2008-05-21 21:30,22,3.76,3.763,3.76,3.7625,0
20080701|2008-05-21 22:00,22,3.7585,3.7825,3.756,3.7665,0
20080701|2008-05-21 22:30,22,3.765,3.765,3.76,3.761,0
20080701|2008-05-21 23:00,22,3.761,3.761,3.754,3.754,0
20080701|2008-05-21 23:30,22,3.7555,3.7555,3.7425,3.7485,0
20080701|2008-05-22 00:00,22,3.747,3.752,3.7465,3.749,0
20080701|2008-05-22 00:30,22,3.7505,3.7625,3.7505,3.757,0
20080701|2008-05-22 01:00,22,3.7585,3.7585,3.751,3.7555,0
20080701|2008-05-22 01:30,22,3.7555,3.767,3.755,3.764,0
20080701|2008-05-22 02:00,22,3.768,3.7895,3.7675,3.7835,0
20080701|2008-05-22 02:30,22,3.7835,3.7835,3.757,3.7695,0
20080701|2008-05-22 03:00,22,3.7725,3.7725,3.761,3.7655,0
20080701|2008-05-22 03:30,22,3.7665,3.777,3.7665,3.777,0
20080701|2008-05-22 04:00,22,3.777,3.789,3.775,3.789,0
20080701|2008-05-22 04:30,22,3.7875,3.7875,3.777,3.783,0
20080701|2008-05-22 05:00,22,3.785,3.7855,3.7745,3.777,0
20080701|2008-05-22 05:30,22,3.7765,3.777,3.7645,3.7645,0
20080701|2008-05-22 06:00,22,3.764,3.7665,3.753,3.7665,0
20080701|2008-05-22 06:30,22,3.767,3.767,3.758,3.763,0
20080701|2008-05-22 07:00,22,3.764,3.78,3.764,3.7725,0
20080701|2008-05-22 07:30,22,3.771,3.771,3.7565,3.7625,0
20080701|2008-05-22 08:00,22,3.765,3.767,3.759,3.7615,0
20080701|2008-05-22 08:30,22,3.7625,3.766,3.756,3.762,0
20080701|2008-05-22 09:00,22,3.7635,3.768,3.737,3.7375,0
20080701|2008-05-22 09:30,22,3.738,3.7635,3.7355,3.7585,1
20080701|2008-05-22 10:00,22,3.759,3.7635,3.701,3.7095,6
20080701|2008-05-22 10:30,22,3.71,3.713,3.6605,3.694,18
20080701|2008-05-22 11:00,22,3.694,3.7075,3.691,3.7035,1
20080701|2008-05-22 11:30,22,3.7035,3.715,3.695,3.7125,1
20080701|2008-05-22 12:00,22,3.714,3.7145,3.6995,3.704,0
20080701|2008-05-22 12:30,22,3.704,3.705,3.6995,3.7045,0
20080701|2008-05-22 13:00,22,3.7025,3.705,3.699,3.7035,0
20080701|2008-05-22 13:30,22,3.7,3.7,3.696,3.696,0
20080701|2008-05-22 14:00,22,3.699,3.7035,3.6965,3.7035,0
20080701|2008-05-22 14:30,22,3.703,3.7045,3.697,3.697,0
20080701|2008-05-22 15:00,22,3.7015,3.705,3.7015,3.705,0
20080701|2008-05-22 15:30,22,3.7025,3.7025,3.7025,3.7025,0
20080701|2008-05-22 17:00,23,3.7035,3.708,3.7035,3.7035,0
20080701|2008-05-22 18:00,23,3.7055,3.7055,3.7055,3.7055,0
20080701|2008-05-22 18:30,23,3.706,3.706,3.7025,3.7025,0
20080701|2008-05-22 19:00,23,3.705,3.707,3.705,3.707,0
20080701|2008-05-22 19:30,23,3.707,3.7125,3.705,3.705,0
20080701|2008-05-22 20:00,23,3.705,3.7155,3.705,3.7155,0
20080701|2008-05-22 20:30,23,3.7175,3.7215,3.715,3.7215,0
20080701|2008-05-22 21:00,23,3.715,3.7195,3.7135,3.7135,0
20080701|2008-05-22 21:30,23,3.719,3.719,3.7115,3.7115,0
20080701|2008-05-22 22:00,23,3.7125,3.717,3.7125,3.713,0
20080701|2008-05-22 22:30,23,3.71,3.7145,3.71,3.7135,0
20080701|2008-05-22 23:00,23,3.7095,3.7095,3.706,3.708,0
20080701|2008-05-22 23:30,23,3.7085,3.7135,3.7015,3.71,0
20080701|2008-05-23 00:00,23,3.7075,3.7085,3.7015,3.708,0
20080701|2008-05-23 00:30,23,3.706,3.7145,3.706,3.7135,0
20080701|2008-05-23 01:00,23,3.7125,3.713,3.7095,3.7095,0
20080701|2008-05-23 01:30,23,3.7025,3.7025,3.6865,3.6865,0
20080701|2008-05-23 02:00,23,3.686,3.7,3.685,3.6975,0
20080701|2008-05-23 02:30,23,3.6975,3.7045,3.6935,3.7045,0
20080701|2008-05-23 03:00,23,3.698,3.704,3.6965,3.698,0
20080701|2008-05-23 03:30,23,3.6995,3.6995,3.684,3.686,0
20080701|2008-05-23 04:00,23,3.6875,3.6875,3.6605,3.6625,0
20080701|2008-05-23 04:30,23,3.6625,3.6625,3.6485,3.66,2
20080701|2008-05-23 05:00,23,3.66,3.673,3.659,3.667,0
20080701|2008-05-23 05:30,23,3.666,3.6765,3.662,3.675,0
20080701|2008-05-23 06:00,23,3.675,3.688,3.675,3.686,0
20080701|2008-05-23 06:30,23,3.687,3.697,3.6825,3.696,0
20080701|2008-05-23 07:00,23,3.695,3.711,3.695,3.697,1
20080701|2008-05-23 07:30,23,3.6965,3.702,3.69,3.691,0
20080701|2008-05-23 08:00,23,3.6915,3.7,3.69,3.7,0
20080701|2008-05-23 08:30,23,3.698,3.7035,3.69,3.6975,0
20080701|2008-05-23 09:00,23,3.696,3.696,3.674,3.688,1
20080701|2008-05-23 09:30,23,3.687,3.7065,3.682,3.702,0
20080701|2008-05-23 10:00,23,3.704,3.7085,3.695,3.702,0
20080701|2008-05-23 10:30,23,3.7035,3.7175,3.701,3.71,0
20080701|2008-05-23 11:00,23,3.7105,3.735,3.7055,3.7305,1
20080701|2008-05-23 11:30,23,3.7305,3.738,3.722,3.738,1
20080701|2008-05-23 12:00,23,3.735,3.739,3.7305,3.735,0
20080701|2008-05-23 12:30,23,3.736,3.745,3.732,3.7425,0
20080701|2008-05-23 13:00,23,3.7425,3.7425,3.736,3.7365,0
20080701|2008-05-23 13:30,23,3.736,3.738,3.736,3.7365,0
20080701|2008-05-23 14:00,23,3.7365,3.738,3.736,3.736,0
20080701|2008-05-23 14:30,23,3.738,3.745,3.738,3.741,0
20080701|2008-05-23 15:00,23,3.7445,3.745,3.739,3.739,0
20080701|2008-05-23 15:30,23,3.739,3.739,3.739,3.739,0
20080701|2008-05-23 16:00,23,3.739,3.739,3.7375,3.7375,0
20080701|2008-05-25 17:00,26,3.7455,3.75,3.7455,3.75,0
20080701|2008-05-25 17:30,26,3.75,3.75,3.743,3.7435,0
20080701|2008-05-25 19:00,26,3.7425,3.7425,3.7425,3.7425,0
20080701|2008-05-25 19:30,26,3.7425,3.7425,3.7425,3.7425,0
20080701|2008-05-25 21:30,26,3.743,3.743,3.74,3.74,0
20080701|2008-05-25 22:00,26,3.7435,3.7435,3.7435,3.7435,0
20080701|2008-05-25 22:30,26,3.742,3.7425,3.742,3.742,0
20080701|2008-05-25 23:00,26,3.7395,3.749,3.7395,3.749,0
20080701|2008-05-25 23:30,26,3.7445,3.7455,3.7425,3.744,0
20080701|2008-05-26 00:00,26,3.7445,3.7445,3.7435,3.7435,0
20080701|2008-05-26 00:30,26,3.745,3.746,3.743,3.745,0
20080701|2008-05-26 01:00,26,3.7445,3.7465,3.7435,3.746,0
20080701|2008-05-26 01:30,26,3.7445,3.746,3.744,3.746,0
20080701|2008-05-26 02:00,26,3.7465,3.7465,3.743,3.743,0
20080701|2008-05-26 02:30,26,3.7435,3.7435,3.743,3.743,0
20080701|2008-05-26 03:00,26,3.7425,3.7445,3.7395,3.743,0
20080701|2008-05-26 03:30,26,3.745,3.745,3.743,3.743,0
20080701|2008-05-26 04:30,26,3.741,3.741,3.741,3.741,0
20080701|2008-05-26 05:00,26,3.74,3.74,3.74,3.74,0
20080701|2008-05-26 05:30,26,3.7425,3.7425,3.7425,3.7425,0
20080701|2008-05-26 06:00,26,3.741,3.741,3.741,3.741,0
20080701|2008-05-26 06:30,26,3.739,3.739,3.736,3.736,0
20080701|2008-05-26 07:00,26,3.736,3.736,3.703,3.718,0
20080701|2008-05-26 07:30,26,3.717,3.7265,3.6995,3.725,0
20080701|2008-05-26 08:00,26,3.7245,3.7245,3.719,3.721,0
20080701|2008-05-26 08:30,26,3.722,3.723,3.7215,3.7215,0
20080701|2008-05-26 09:00,26,3.7215,3.722,3.7215,3.722,0
20080701|2008-05-26 09:30,26,3.72,3.7295,3.72,3.7295,0
20080701|2008-05-26 10:30,26,3.725,3.729,3.7225,3.729,0
20080701|2008-05-26 11:00,26,3.725,3.725,3.725,3.725,0
20080701|2008-05-26 11:30,26,3.728,3.735,3.7275,3.734,0
20080701|2008-05-26 12:00,26,3.731,3.731,3.731,3.731,0
20080701|2008-05-26 12:30,26,3.731,3.731,3.731,3.731,0
20080701|2008-05-26 13:00,26,3.7275,3.7275,3.7275,3.7275,0
20080701|2008-05-26 16:00,26,3.7305,3.7305,3.7305,3.7305,0
20080701|2008-05-26 18:30,27,3.729,3.729,3.727,3.727,0
20080701|2008-05-26 20:00,27,3.726,3.726,3.7185,3.7185,0
20080701|2008-05-26 20:30,27,3.7175,3.725,3.7175,3.7185,0
20080701|2008-05-26 22:00,27,3.7205,3.7205,3.7185,3.7185,0
20080701|2008-05-26 22:30,27,3.716,3.7235,3.712,3.712,0
20080701|2008-05-26 23:00,27,3.711,3.711,3.7105,3.7105,0
20080701|2008-05-26 23:30,27,3.7105,3.7175,3.7095,3.715,0
20080701|2008-05-27 00:00,27,3.717,3.719,3.714,3.717,0
20080701|2008-05-27 00:30,27,3.713,3.72,3.7105,3.7185,0
20080701|2008-05-27 01:00,27,3.7135,3.7135,3.7085,3.7085,0
20080701|2008-05-27 01:30,27,3.7095,3.7095,3.7015,3.7095,0
20080701|2008-05-27 02:00,27,3.705,3.72,3.705,3.711,0
20080701|2008-05-27 02:30,27,3.7095,3.7095,3.7025,3.705,0
20080701|2008-05-27 03:00,27,3.706,3.724,3.705,3.71,0
20080701|2008-05-27 03:30,27,3.714,3.714,3.7115,3.7135,0
20080701|2008-05-27 04:00,27,3.7155,3.7265,3.7155,3.72,0
20080701|2008-05-27 04:30,27,3.722,3.734,3.7195,3.7195,0
20080701|2008-05-27 05:00,27,3.722,3.729,3.7215,3.726,0
20080701|2008-05-27 05:30,27,3.725,3.737,3.725,3.735,0
20080701|2008-05-27 06:00,27,3.734,3.7345,3.726,3.727,0
20080701|2008-05-27 06:30,27,3.726,3.7315,3.723,3.7255,0
20080701|2008-05-27 07:00,27,3.7275,3.7395,3.72,3.7235,1
20080701|2008-05-27 07:30,27,3.724,3.7335,3.718,3.7245,0
20080701|2008-05-27 08:00,27,3.726,3.728,3.6915,3.7025,2
20080701|2008-05-27 08:30,27,3.704,3.712,3.6875,3.695,1
20080701|2008-05-27 09:00,27,3.696,3.713,3.693,3.709,0
20080701|2008-05-27 09:30,27,3.708,3.7265,3.705,3.711,0
20080701|2008-05-27 10:00,27,3.7115,3.7275,3.705,3.724,0
20080701|2008-05-27 10:30,27,3.725,3.7325,3.7195,3.7255,0
20080701|2008-05-27 11:00,27,3.7215,3.729,3.72,3.721,5
20080701|2008-05-27 11:30,27,3.7225,3.725,3.715,3.715,0
20080701|2008-05-27 12:00,27,3.7165,3.725,3.7155,3.725,0
20080701|2008-05-27 12:30,27,3.7235,3.7235,3.717,3.7195,0
20080701|2008-05-27 13:00,27,3.7195,3.721,3.714,3.717,0
20080701|2008-05-27 13:30,27,3.7155,3.719,3.7145,3.719,0
20080701|2008-05-27 14:00,27,3.7175,3.721,3.7165,3.7165,0
20080701|2008-05-27 14:30,27,3.7165,3.7215,3.7165,3.7165,0
20080701|2008-05-27 15:00,27,3.7165,3.72,3.7165,3.72,0
20080701|2008-05-27 15:30,27,3.7205,3.7205,3.7175,3.7205,0
20080701|2008-05-27 16:00,27,3.7185,3.7185,3.7165,3.7165,0
20080701|2008-05-27 17:00,28,3.729,3.7295,3.7,3.7105,0
20080701|2008-05-27 17:30,28,3.711,3.715,3.711,3.714,0
20080701|2008-05-27 18:30,28,3.71,3.71,3.71,3.71,0
20080701|2008-05-27 19:00,28,3.7085,3.7085,3.7,3.704,0
20080701|2008-05-27 19:30,28,3.7065,3.7065,3.7065,3.7065,0
20080701|2008-05-27 20:00,28,3.7065,3.7115,3.7065,3.71,0
20080701|2008-05-27 20:30,28,3.707,3.707,3.703,3.703,0
20080701|2008-05-27 21:30,28,3.71,3.7105,3.6955,3.707,0
20080701|2008-05-27 23:00,28,3.704,3.704,3.704,3.704,0
20080701|2008-05-27 23:30,28,3.713,3.714,3.712,3.712,0
20080701|2008-05-28 00:00,28,3.713,3.713,3.7095,3.7095,0
20080701|2008-05-28 00:30,28,3.7095,3.714,3.709,3.713,0
20080701|2008-05-28 01:00,28,3.7125,3.7125,3.712,3.712,0
20080701|2008-05-28 01:30,28,3.7125,3.715,3.7125,3.714,0
20080701|2008-05-28 02:00,28,3.7135,3.725,3.7135,3.718,0
20080701|2008-05-28 02:30,28,3.713,3.7145,3.7105,3.7115,0
20080701|2008-05-28 03:00,28,3.711,3.7115,3.688,3.694,0
20080701|2008-05-28 03:30,28,3.694,3.696,3.6825,3.685,0
20080701|2008-05-28 04:00,28,3.684,3.6855,3.6705,3.6775,0
20080701|2008-05-28 04:30,28,3.6775,3.682,3.6695,3.6745,0
20080701|2008-05-28 05:00,28,3.6745,3.678,3.665,3.672,0
20080701|2008-05-28 05:30,28,3.6705,3.6725,3.6625,3.6725,0
20080701|2008-05-28 06:00,28,3.671,3.672,3.66,3.6635,0
20080701|2008-05-28 06:30,28,3.664,3.667,3.659,3.6625,0
20080701|2008-05-28 07:00,28,3.6625,3.665,3.6365,3.65,7
20080701|2008-05-28 07:30,28,3.65,3.6515,3.638,3.65,4
20080701|2008-05-28 08:00,28,3.6515,3.6625,3.6475,3.656,0
20080701|2008-05-28 08:30,28,3.655,3.6845,3.6515,3.6785,1
20080701|2008-05-28 09:00,28,3.678,3.6985,3.6775,3.69,0
20080701|2008-05-28 09:30,28,3.691,3.692,3.6715,3.672,0
20080701|2008-05-28 10:00,28,3.672,3.682,3.6675,3.682,0
20080701|2008-05-28 10:30,28,3.6805,3.6835,3.67,3.68,0
20080701|2008-05-28 11:00,28,3.678,3.6875,3.677,3.6865,0
20080701|2008-05-28 11:30,28,3.687,3.697,3.6815,3.6965,1
20080701|2008-05-28 12:00,28,3.6975,3.704,3.694,3.698,1
20080701|2008-05-28 12:30,28,3.698,3.7,3.695,3.698,0
20080701|2008-05-28 13:00,28,3.697,3.701,3.695,3.6965,0
20080701|2008-05-28 13:30,28,3.698,3.698,3.698,3.698,0
20080701|2008-05-28 14:00,28,3.697,3.7,3.697,3.7,0
20080701|2008-05-28 14:30,28,3.7,3.701,3.699,3.7,0
20080701|2008-05-28 15:00,28,3.699,3.7,3.6965,3.6965,0
20080701|2008-05-28 15:30,28,3.6965,3.6965,3.6965,3.6965,0
20080701|2008-05-28 16:00,28,3.696,3.696,3.696,3.696,0
20080701|2008-05-28 17:00,29,3.702,3.702,3.687,3.695,0
20080701|2008-05-28 18:00,29,3.691,3.6965,3.6835,3.6835,0
20080701|2008-05-28 18:30,29,3.683,3.6835,3.68,3.68,0
20080701|2008-05-28 19:30,29,3.684,3.684,3.684,3.684,0
20080701|2008-05-28 20:00,29,3.6935,3.697,3.689,3.689,0
20080701|2008-05-28 20:30,29,3.683,3.683,3.6745,3.6745,0
20080701|2008-05-28 21:30,29,3.685,3.688,3.6825,3.688,0
20080701|2008-05-28 22:00,29,3.684,3.684,3.684,3.684,0
20080701|2008-05-28 23:00,29,3.683,3.683,3.679,3.679,0
20080701|2008-05-28 23:30,29,3.6815,3.6835,3.6795,3.681,0
20080701|2008-05-29 00:00,29,3.683,3.6835,3.68,3.68,0
20080701|2008-05-29 00:30,29,3.6805,3.6805,3.6775,3.6775,0
20080701|2008-05-29 01:00,29,3.675,3.6785,3.672,3.672,0
20080701|2008-05-29 01:30,29,3.674,3.674,3.66,3.665,0
20080701|2008-05-29 02:00,29,3.669,3.6725,3.663,3.6635,0
20080701|2008-05-29 02:30,29,3.6645,3.672,3.664,3.664,0
20080701|2008-05-29 03:00,29,3.6625,3.6625,3.6485,3.653,0
20080701|2008-05-29 03:30,29,3.655,3.655,3.642,3.6475,0
20080701|2008-05-29 04:00,29,3.6525,3.6535,3.638,3.6415,0
20080701|2008-05-29 04:30,29,3.6425,3.6495,3.641,3.642,0
20080701|2008-05-29 05:00,29,3.6415,3.649,3.62,3.626,0
20080701|2008-05-29 05:30,29,3.626,3.633,3.61,3.61,0
20080701|2008-05-29 06:00,29,3.61,3.6215,3.605,3.62,0
20080701|2008-05-29 06:30,29,3.62,3.6295,3.61,3.612,0
20080701|2008-05-29 07:00,29,3.614,3.619,3.588,3.6,15
20080701|2008-05-29 07:30,29,3.6,3.606,3.576,3.584,3
20080701|2008-05-29 08:00,29,3.584,3.596,3.582,3.587,1
20080701|2008-05-29 08:30,29,3.588,3.5975,3.578,3.592,0
20080701|2008-05-29 09:00,29,3.592,3.603,3.583,3.597,0
20080701|2008-05-29 09:30,29,3.599,3.616,3.5885,3.5945,0
20080701|2008-05-29 10:00,29,3.5955,3.605,3.58,3.585,0
20080701|2008-05-29 10:30,29,3.5825,3.6875,3.569,3.577,0
20080701|2008-05-29 11:00,29,3.5775,3.579,3.569,3.575,0
20080701|2008-05-29 11:30,29,3.575,3.587,3.5505,3.552,13
20080701|2008-05-29 12:00,29,3.5535,3.574,3.551,3.5705,1
20080701|2008-05-29 12:30,29,3.572,3.5735,3.5665,3.5675,0
20080701|2008-05-29 13:00,29,3.5675,3.5725,3.5605,3.571,0
20080701|2008-05-29 13:30,29,3.566,3.5775,3.563,3.5775,0
20080701|2008-05-29 14:00,29,3.571,3.5775,3.571,3.573,0
20080701|2008-05-29 14:30,29,3.573,3.575,3.5705,3.571,0
20080701|2008-05-29 15:00,29,3.571,3.5775,3.5705,3.5775,0
20080701|2008-05-29 15:30,29,3.5775,3.5775,3.571,3.575,0
20080701|2008-05-29 16:00,29,3.5715,3.5715,3.5715,3.5715,0
20080701|2008-05-29 17:00,30,3.5695,3.57,3.5625,3.566,0
20080701|2008-05-29 17:30,30,3.566,3.566,3.565,3.566,0
20080701|2008-05-29 18:00,30,3.566,3.569,3.565,3.569,0
20080701|2008-05-29 18:30,30,3.569,3.569,3.565,3.565,0
20080701|2008-05-29 19:00,30,3.5655,3.5655,3.5655,3.5655,0
20080701|2008-05-29 19:30,30,3.57,3.575,3.57,3.5715,0
20080701|2008-05-29 20:00,30,3.57,3.57,3.565,3.565,0
20080701|2008-05-29 20:30,30,3.565,3.578,3.565,3.5745,0
20080701|2008-05-29 21:00,30,3.579,3.5815,3.5775,3.5815,0
20080701|2008-05-29 21:30,30,3.5825,3.5825,3.579,3.5825,0
20080701|2008-05-29 22:00,30,3.582,3.582,3.582,3.582,0
20080701|2008-05-29 22:30,30,3.58,3.584,3.579,3.579,0
20080701|2008-05-29 23:30,30,3.577,3.579,3.573,3.574,0
20080701|2008-05-30 00:00,30,3.5715,3.573,3.5625,3.5625,0
20080701|2008-05-30 00:30,30,3.5625,3.571,3.561,3.5705,0
20080701|2008-05-30 01:00,30,3.5675,3.5705,3.5605,3.5605,0
20080701|2008-05-30 01:30,30,3.562,3.5705,3.56,3.563,0
20080701|2008-05-30 02:00,30,3.5655,3.583,3.5655,3.5765,0
20080701|2008-05-30 02:30,30,3.576,3.5845,3.574,3.58,0
20080701|2008-05-30 03:00,30,3.584,3.594,3.583,3.5905,0
20080701|2008-05-30 03:30,30,3.59,3.6015,3.59,3.5985,0
20080701|2008-05-30 04:00,30,3.598,3.6075,3.5965,3.6075,0
20080701|2008-05-30 04:30,30,3.603,3.609,3.5965,3.5965,0
20080701|2008-05-30 05:00,30,3.5975,3.5985,3.5935,3.5935,0
20080701|2008-05-30 05:30,30,3.5975,3.6055,3.596,3.6055,0
20080701|2008-05-30 06:00,30,3.604,3.6125,3.5985,3.6085,0
20080701|2008-05-30 06:30,30,3.608,3.608,3.6005,3.6035,0
20080701|2008-05-30 07:00,30,3.6035,3.604,3.5835,3.5865,3
20080701|2008-05-30 07:30,30,3.586,3.5975,3.583,3.597,0
20080701|2008-05-30 08:00,30,3.5975,3.5985,3.584,3.589,0
20080701|2008-05-30 08:30,30,3.589,3.594,3.5865,3.592,0
20080701|2008-05-30 09:00,30,3.592,3.5965,3.5695,3.5695,0
20080701|2008-05-30 09:30,30,3.573,3.582,3.5605,3.5785,3
20080701|2008-05-30 10:00,30,3.579,3.5955,3.5785,3.5905,0
20080701|2008-05-30 10:30,30,3.591,3.596,3.58,3.592,0
20080701|2008-05-30 11:00,30,3.5915,3.595,3.588,3.59,1
20080701|2008-05-30 11:30,30,3.59,3.61,3.588,3.606,7
20080701|2008-05-30 12:00,30,3.605,3.608,3.5995,3.604,0
20080701|2008-05-30 12:30,30,3.604,3.604,3.5985,3.601,0
20080701|2008-05-30 13:00,30,3.6015,3.611,3.5895,3.606,0
20080701|2008-05-30 13:30,30,3.605,3.61,3.5975,3.5975,0
20080701|2008-05-30 14:00,30,3.5975,3.604,3.595,3.595,0
20080701|2008-05-30 14:30,30,3.5965,3.6,3.595,3.599,0
20080701|2008-05-30 15:00,30,3.6,3.604,3.6,3.6,0
20080701|2008-05-30 15:30,30,3.6,3.606,3.6,3.6,0
20080701|2008-05-30 16:00,30,3.6,3.606,3.595,3.606,0
20080701|2008-06-01 17:30,2,3.5935,3.5945,3.5935,3.5945,0
20080701|2008-06-01 18:30,2,3.596,3.596,3.596,3.596,0
20080701|2008-06-01 19:00,2,3.602,3.6025,3.602,3.6025,0
20080701|2008-06-01 19:30,2,3.602,3.6025,3.5975,3.5975,0
20080701|2008-06-01 20:00,2,3.594,3.594,3.594,3.594,0
20080701|2008-06-01 20:30,2,3.598,3.5985,3.5825,3.5825,0
20080701|2008-06-01 21:00,2,3.591,3.591,3.5875,3.591,0
20080701|2008-06-01 21:30,2,3.5915,3.5915,3.59,3.59,0
20080701|2008-06-01 22:00,2,3.59,3.595,3.59,3.595,0
20080701|2008-06-01 22:30,2,3.595,3.595,3.595,3.595,0
20080701|2008-06-01 23:00,2,3.5915,3.5915,3.591,3.591,0
20080701|2008-06-01 23:30,2,3.5915,3.596,3.59,3.5945,0
20080701|2008-06-02 00:00,2,3.5915,3.595,3.591,3.5945,0
20080701|2008-06-02 00:30,2,3.596,3.596,3.5865,3.5865,0
20080701|2008-06-02 01:00,2,3.589,3.593,3.583,3.583,0
20080701|2008-06-02 01:30,2,3.586,3.586,3.5715,3.572,0
20080701|2008-06-02 02:00,2,3.571,3.5785,3.558,3.563,0
20080701|2008-06-02 02:30,2,3.5635,3.569,3.5615,3.567,0
20080701|2008-06-02 03:00,2,3.567,3.577,3.556,3.5665,0
20080701|2008-06-02 03:30,2,3.5675,3.57,3.5565,3.57,0
20080701|2008-06-02 04:00,2,3.5725,3.5785,3.57,3.5785,0
20080701|2008-06-02 04:30,2,3.579,3.5825,3.569,3.5695,0
20080701|2008-06-02 05:00,2,3.566,3.568,3.547,3.557,0
20080701|2008-06-02 05:30,2,3.5585,3.5585,3.5525,3.555,0
20080701|2008-06-02 06:00,2,3.555,3.555,3.545,3.5475,0
20080701|2008-06-02 06:30,2,3.546,3.56,3.5455,3.5575,0
20080701|2008-06-02 07:00,2,3.5575,3.565,3.5505,3.559,2
20080701|2008-06-02 07:30,2,3.559,3.577,3.5575,3.5665,0
20080701|2008-06-02 08:00,2,3.5675,3.571,3.5525,3.566,0
20080701|2008-06-02 08:30,2,3.5685,3.583,3.5665,3.581,1
20080701|2008-06-02 09:00,2,3.58,3.605,3.578,3.602,1
20080701|2008-06-02 09:30,2,3.602,3.607,3.585,3.598,0
20080701|2008-06-02 10:00,2,3.5995,3.621,3.593,3.6065,4
20080701|2008-06-02 10:30,2,3.605,3.606,3.5935,3.595,0
20080701|2008-06-02 11:00,2,3.597,3.6,3.595,3.5965,0
20080701|2008-06-02 11:30,2,3.597,3.601,3.595,3.5965,0
20080701|2008-06-02 12:00,2,3.596,3.5965,3.5885,3.59,0
20080701|2008-06-02 12:30,2,3.5905,3.591,3.58,3.5845,0
20080701|2008-06-02 13:00,2,3.5815,3.5885,3.58,3.5885,0
20080701|2008-06-02 13:30,2,3.589,3.589,3.5825,3.585,0
20080701|2008-06-02 14:00,2,3.583,3.5865,3.5825,3.5825,0
20080701|2008-06-02 14:30,2,3.585,3.5885,3.583,3.5885,0
20080701|2008-06-02 15:00,2,3.5885,3.5885,3.5835,3.5885,0
20080701|2008-06-02 15:30,2,3.5855,3.5875,3.584,3.587,0
20080701|2008-06-02 16:00,2,3.5835,3.5835,3.5835,3.5835,0
20080701|2008-06-02 18:30,3,3.588,3.59,3.588,3.59,0
20080701|2008-06-02 19:00,3,3.585,3.585,3.5825,3.5825,0
20080701|2008-06-02 19:30,3,3.58,3.581,3.5725,3.573,0
20080701|2008-06-02 20:00,3,3.576,3.585,3.576,3.5825,0
20080701|2008-06-02 20:30,3,3.58,3.585,3.579,3.581,0
20080701|2008-06-02 21:00,3,3.5805,3.5805,3.5795,3.5795,0
20080701|2008-06-02 21:30,3,3.585,3.585,3.585,3.585,0
20080701|2008-06-02 22:00,3,3.586,3.5895,3.58,3.5895,0
20080701|2008-06-02 22:30,3,3.58,3.5895,3.579,3.5895,0
20080701|2008-06-02 23:00,3,3.5815,3.5815,3.5815,3.5815,0
20080701|2008-06-02 23:30,3,3.5805,3.5855,3.579,3.5825,0
20080701|2008-06-03 00:30,3,3.5875,3.592,3.586,3.5885,0
20080701|2008-06-03 01:00,3,3.589,3.59,3.5885,3.5885,0
20080701|2008-06-03 01:30,3,3.589,3.5935,3.5855,3.5935,0
20080701|2008-06-03 02:00,3,3.5945,3.6,3.5865,3.6,0
20080701|2008-06-03 02:30,3,3.598,3.6005,3.595,3.597,0
20080701|2008-06-03 03:00,3,3.5995,3.612,3.598,3.6085,0
20080701|2008-06-03 03:30,3,3.6085,3.609,3.6005,3.6005,0
20080701|2008-06-03 04:00,3,3.6005,3.61,3.6005,3.6095,0
20080701|2008-06-03 04:30,3,3.608,3.608,3.597,3.5985,0
20080701|2008-06-03 05:00,3,3.596,3.6,3.594,3.6,0
20080701|2008-06-03 05:30,3,3.596,3.599,3.592,3.596,0
20080701|2008-06-03 06:00,3,3.597,3.6035,3.594,3.594,0
20080701|2008-06-03 06:30,3,3.5925,3.5935,3.5825,3.583,0
20080701|2008-06-03 07:00,3,3.583,3.5875,3.5705,3.583,0
20080701|2008-06-03 07:30,3,3.5825,3.597,3.5825,3.5925,0
20080701|2008-06-03 08:00,3,3.591,3.591,3.563,3.579,0
20080701|2008-06-03 08:30,3,3.5795,3.5865,3.5715,3.581,0
20080701|2008-06-03 09:00,3,3.5815,3.5875,3.5715,3.5865,0
20080701|2008-06-03 09:30,3,3.588,3.597,3.584,3.586,0
20080701|2008-06-03 10:00,3,3.586,3.592,3.5815,3.583,0
20080701|2008-06-03 10:30,3,3.582,3.587,3.57,3.58,0
20080701|2008-06-03 11:00,3,3.5785,3.5835,3.5755,3.5775,0
20080701|2008-06-03 11:30,3,3.577,3.581,3.5745,3.578,0
20080701|2008-06-03 12:00,3,3.5785,3.58,3.5655,3.569,0
20080701|2008-06-03 12:30,3,3.5685,3.572,3.563,3.566,0
20080701|2008-06-03 13:00,3,3.568,3.569,3.5605,3.5605,0
20080701|2008-06-03 13:30,3,3.5675,3.5675,3.5605,3.562,0
20080701|2008-06-03 14:00,3,3.562,3.5675,3.562,3.5675,0
20080701|2008-06-03 14:30,3,3.5675,3.569,3.565,3.565,0
20080701|2008-06-03 15:00,3,3.5665,3.569,3.5665,3.568,0
20080701|2008-06-03 15:30,3,3.569,3.569,3.5655,3.5655,0
20080701|2008-06-03 16:00,3,3.565,3.565,3.565,3.565,0
20080701|2008-06-03 18:00,4,3.561,3.562,3.561,3.562,0
20080701|2008-06-03 19:00,4,3.565,3.569,3.565,3.569,0
20080701|2008-06-03 20:00,4,3.5635,3.565,3.5605,3.5605,0
20080701|2008-06-03 20:30,4,3.5625,3.5635,3.56,3.5635,0
20080701|2008-06-03 21:00,4,3.565,3.565,3.563,3.563,0
20080701|2008-06-03 21:30,4,3.562,3.565,3.562,3.565,0
20080701|2008-06-03 22:00,4,3.565,3.565,3.562,3.562,0
20080701|2008-06-03 23:30,4,3.562,3.569,3.562,3.569,0
20080701|2008-06-04 00:00,4,3.569,3.569,3.566,3.5665,0
20080701|2008-06-04 00:30,4,3.5665,3.569,3.565,3.566,0
20080701|2008-06-04 01:00,4,3.563,3.563,3.553,3.5585,0
20080701|2008-06-04 01:30,4,3.5585,3.5585,3.5455,3.557,0
20080701|2008-06-04 02:00,4,3.555,3.555,3.542,3.545,0
20080701|2008-06-04 02:30,4,3.5425,3.559,3.54,3.556,0
20080701|2008-06-04 03:00,4,3.556,3.5655,3.5505,3.5655,0
20080701|2008-06-04 03:30,4,3.5645,3.5655,3.553,3.555,0
20080701|2008-06-04 04:00,4,3.55,3.558,3.547,3.558,0
20080701|2008-06-04 04:30,4,3.5575,3.5575,3.55,3.55,0
20080701|2008-06-04 05:00,4,3.55,3.569,3.55,3.5685,0
20080701|2008-06-04 05:30,4,3.569,3.5725,3.5635,3.569,1
20080701|2008-06-04 06:00,4,3.5715,3.5745,3.5605,3.5625,0
20080701|2008-06-04 06:30,4,3.562,3.564,3.5555,3.5575,0
20080701|2008-06-04 07:00,4,3.559,3.561,3.54,3.5485,0
20080701|2008-06-04 07:30,4,3.5485,3.5625,3.5465,3.558,0
20080701|2008-06-04 08:00,4,3.557,3.562,3.551,3.56,0
20080701|2008-06-04 08:30,4,3.56,3.56,3.5515,3.556,0
20080701|2008-06-04 09:00,4,3.556,3.5575,3.544,3.5525,0
20080701|2008-06-04 09:30,4,3.552,3.5575,3.542,3.5525,0
20080701|2008-06-04 10:00,4,3.5545,3.562,3.5475,3.5595,0
20080701|2008-06-04 10:30,4,3.5595,3.567,3.5535,3.565,0
20080701|2008-06-04 11:00,4,3.565,3.568,3.557,3.5575,0
20080701|2008-06-04 11:30,4,3.5575,3.5605,3.541,3.542,4
20080701|2008-06-04 12:00,4,3.544,3.5485,3.541,3.547,0
20080701|2008-06-04 12:30,4,3.547,3.55,3.546,3.55,0
20080701|2008-06-04 13:00,4,3.549,3.5515,3.5475,3.549,0
20080701|2008-06-04 13:30,4,3.5465,3.552,3.5465,3.548,0
20080701|2008-06-04 14:00,4,3.5485,3.5515,3.548,3.55,0
20080701|2008-06-04 14:30,4,3.55,3.5525,3.55,3.55,0
20080701|2008-06-04 15:00,4,3.55,3.55,3.5475,3.548,0
20080701|2008-06-04 15:30,4,3.548,3.548,3.5465,3.5465,0
20080701|2008-06-04 16:00,4,3.5465,3.5465,3.5465,3.5465,0
20080701|2008-06-04 17:00,5,3.543,3.543,3.5375,3.5375,0
20080701|2008-06-04 17:30,5,3.5375,3.5375,3.535,3.536,0
20080701|2008-06-04 18:00,5,3.536,3.5435,3.536,3.536,0
20080701|2008-06-04 18:30,5,3.536,3.536,3.535,3.535,0
20080701|2008-06-04 19:00,5,3.537,3.545,3.537,3.545,0
20080701|2008-06-04 19:30,5,3.547,3.547,3.5465,3.5465,0
20080701|2008-06-04 20:00,5,3.5435,3.55,3.5405,3.55,0
20080701|2008-06-04 20:30,5,3.5505,3.5565,3.5505,3.5565,0
20080701|2008-06-04 21:00,5,3.5545,3.5635,3.554,3.559,0
20080701|2008-06-04 21:30,5,3.5585,3.5585,3.5585,3.5585,0
20080701|2008-06-04 22:00,5,3.5625,3.5625,3.557,3.5615,0
20080701|2008-06-04 22:30,5,3.555,3.555,3.5545,3.5545,0
20080701|2008-06-04 23:00,5,3.5545,3.5545,3.5545,3.5545,0
20080701|2008-06-04 23:30,5,3.5545,3.555,3.5515,3.554,0
20080701|2008-06-05 00:00,5,3.553,3.553,3.548,3.549,0
20080701|2008-06-05 00:30,5,3.5515,3.5525,3.548,3.5525,0
20080701|2008-06-05 01:00,5,3.5505,3.5505,3.5475,3.5475,0
20080701|2008-06-05 01:30,5,3.5495,3.55,3.534,3.538,0
20080701|2008-06-05 02:00,5,3.537,3.543,3.53,3.543,0
20080701|2008-06-05 02:30,5,3.54,3.54,3.535,3.535,0
20080701|2008-06-05 03:00,5,3.5365,3.5365,3.5185,3.5275,1
20080701|2008-06-05 03:30,5,3.5265,3.531,3.5245,3.529,0
20080701|2008-06-05 04:00,5,3.53,3.5345,3.53,3.53,0
20080701|2008-06-05 04:30,5,3.528,3.528,3.5215,3.522,0
20080701|2008-06-05 05:00,5,3.523,3.5245,3.5205,3.5245,0
20080701|2008-06-05 05:30,5,3.522,3.524,3.5205,3.521,0
20080701|2008-06-05 06:00,5,3.522,3.528,3.5175,3.528,0
20080701|2008-06-05 06:30,5,3.526,3.526,3.519,3.5215,0
20080701|2008-06-05 07:00,5,3.52,3.525,3.512,3.518,4
20080701|2008-06-05 07:30,5,3.5175,3.537,3.513,3.532,0
20080701|2008-06-05 08:00,5,3.533,3.5405,3.5245,3.532,0
20080701|2008-06-05 08:30,5,3.533,3.5585,3.533,3.549,1
20080701|2008-06-05 09:00,5,3.5505,3.5525,3.533,3.54,0
20080701|2008-06-05 09:30,5,3.5395,3.55,3.537,3.5385,0
20080701|2008-06-05 10:00,5,3.5385,3.544,3.53,3.541,0
20080701|2008-06-05 10:30,5,3.541,3.5465,3.5395,3.544,0
20080701|2008-06-05 11:00,5,3.548,3.552,3.544,3.551,0
20080701|2008-06-05 11:30,5,3.55,3.553,3.5345,3.542,1
20080701|2008-06-05 12:00,5,3.5425,3.545,3.541,3.544,0
20080701|2008-06-05 12:30,5,3.545,3.5495,3.5435,3.547,0
20080701|2008-06-05 13:00,5,3.546,3.5555,3.543,3.553,0
20080701|2008-06-05 13:30,5,3.5555,3.5615,3.553,3.557,0
20080701|2008-06-05 14:00,5,3.56,3.573,3.5585,3.56,0
20080701|2008-06-05 14:30,5,3.5605,3.5605,3.5565,3.56,0
20080701|2008-06-05 15:00,5,3.559,3.5645,3.559,3.5645,0
20080701|2008-06-05 15:30,5,3.5665,3.5665,3.5665,3.5665,0
20080701|2008-06-05 16:00,5,3.565,3.57,3.565,3.57,0
20080701|2008-06-05 17:00,6,3.5745,3.5745,3.5725,3.5725,0
20080701|2008-06-05 17:30,6,3.5755,3.576,3.5725,3.575,0
20080701|2008-06-05 18:00,6,3.576,3.576,3.57,3.57,0
20080701|2008-06-05 18:30,6,3.5695,3.5695,3.5695,3.5695,0
20080701|2008-06-05 19:00,6,3.57,3.599,3.57,3.58,1
20080701|2008-06-05 19:30,6,3.585,3.5895,3.5815,3.585,0
20080701|2008-06-05 20:00,6,3.584,3.584,3.5765,3.5765,0
20080701|2008-06-05 20:30,6,3.576,3.583,3.576,3.583,0
20080701|2008-06-05 21:00,6,3.5775,3.584,3.5775,3.584,0
20080701|2008-06-05 21:30,6,3.584,3.586,3.584,3.586,0
20080701|2008-06-05 22:00,6,3.586,3.586,3.5825,3.5825,0
20080701|2008-06-05 23:30,6,3.5805,3.5805,3.5775,3.5775,0
20080701|2008-06-06 00:00,6,3.578,3.5815,3.5775,3.578,0
20080701|2008-06-06 00:30,6,3.5795,3.5825,3.5795,3.5825,0
20080701|2008-06-06 01:00,6,3.58,3.58,3.5725,3.5765,0
20080701|2008-06-06 01:30,6,3.577,3.5835,3.5725,3.5835,0
20080701|2008-06-06 02:00,6,3.582,3.5835,3.5765,3.583,0
20080701|2008-06-06 02:30,6,3.585,3.5995,3.583,3.594,0
20080701|2008-06-06 03:00,6,3.596,3.6175,3.5955,3.612,0
20080701|2008-06-06 03:30,6,3.613,3.616,3.605,3.6115,0
20080701|2008-06-06 04:00,6,3.609,3.6125,3.6035,3.6125,0
20080701|2008-06-06 04:30,6,3.6125,3.6155,3.599,3.601,0
20080701|2008-06-06 05:00,6,3.6015,3.626,3.6015,3.6225,0
20080701|2008-06-06 05:30,6,3.621,3.6275,3.6125,3.617,0
20080701|2008-06-06 06:00,6,3.619,3.621,3.616,3.617,0
20080701|2008-06-06 06:30,6,3.617,3.6205,3.589,3.598,0
20080701|2008-06-06 07:00,6,3.598,3.618,3.594,3.6125,4
20080701|2008-06-06 07:30,6,3.612,3.67,3.6115,3.6445,14
20080701|2008-06-06 08:00,6,3.6445,3.662,3.635,3.66,2
20080701|2008-06-06 08:30,6,3.6615,3.666,3.654,3.6565,0
20080701|2008-06-06 09:00,6,3.6555,3.657,3.644,3.648,0
20080701|2008-06-06 09:30,6,3.6485,3.655,3.645,3.651,0
20080701|2008-06-06 10:00,6,3.651,3.6535,3.635,3.6365,0
20080701|2008-06-06 10:30,6,3.6365,3.6365,3.614,3.6275,1
20080701|2008-06-06 11:00,6,3.6275,3.63,3.62,3.6275,0
20080701|2008-06-06 11:30,6,3.6275,3.633,3.618,3.6225,0
20080701|2008-06-06 12:00,6,3.6225,3.633,3.6215,3.632,0
20080701|2008-06-06 12:30,6,3.631,3.6345,3.625,3.63,0
20080701|2008-06-06 13:00,6,3.63,3.6365,3.6275,3.6305,0
20080701|2008-06-06 13:30,6,3.63,3.634,3.6295,3.63,0
20080701|2008-06-06 14:00,6,3.63,3.634,3.63,3.63,0
20080701|2008-06-06 14:30,6,3.635,3.64,3.635,3.635,0
20080701|2008-06-06 15:00,6,3.631,3.6395,3.631,3.638,0
20080701|2008-06-06 15:30,6,3.6375,3.6375,3.635,3.6355,0
20080701|2008-06-06 16:00,6,3.6355,3.6355,3.631,3.631,0
20080701|2008-06-08 17:00,9,3.6225,3.627,3.6205,3.623,0
20080701|2008-06-08 17:30,9,3.6265,3.635,3.6265,3.635,0
20080701|2008-06-08 18:00,9,3.6295,3.631,3.615,3.615,0
20080701|2008-06-08 18:30,9,3.6205,3.6205,3.6205,3.6205,0
20080701|2008-06-08 19:00,9,3.631,3.64,3.6275,3.632,0
20080701|2008-06-08 19:30,9,3.635,3.635,3.635,3.635,0
20080701|2008-06-08 20:00,9,3.6415,3.6425,3.6365,3.6425,0
20080701|2008-06-08 20:30,9,3.6405,3.6405,3.64,3.6405,0
20080701|2008-06-08 21:00,9,3.64,3.6435,3.64,3.6435,0
20080701|2008-06-08 21:30,9,3.644,3.648,3.644,3.648,0
20080701|2008-06-08 22:00,9,3.6465,3.6465,3.6435,3.6435,0
20080701|2008-06-08 22:30,9,3.643,3.643,3.643,3.643,0
20080701|2008-06-08 23:30,9,3.644,3.6475,3.642,3.642,0
20080701|2008-06-09 00:00,9,3.6435,3.644,3.64,3.6405,0
20080701|2008-06-09 00:30,9,3.64,3.6415,3.64,3.6415,0
20080701|2008-06-09 01:00,9,3.644,3.644,3.6405,3.6405,0
20080701|2008-06-09 01:30,9,3.6465,3.66,3.6465,3.655,0
20080701|2008-06-09 02:00,9,3.656,3.66,3.6515,3.659,0
20080701|2008-06-09 02:30,9,3.659,3.66,3.6565,3.6575,0
20080701|2008-06-09 03:00,9,3.6595,3.663,3.654,3.658,0
20080701|2008-06-09 03:30,9,3.657,3.66,3.639,3.641,0
20080701|2008-06-09 04:00,9,3.646,3.646,3.64,3.641,0
20080701|2008-06-09 04:30,9,3.6405,3.6475,3.6395,3.6455,0
20080701|2008-06-09 05:00,9,3.6505,3.6555,3.6485,3.6485,0
20080701|2008-06-09 05:30,9,3.6485,3.65,3.64,3.643,0
20080701|2008-06-09 06:00,9,3.64,3.64,3.615,3.621,0
20080701|2008-06-09 06:30,9,3.621,3.63,3.618,3.626,0
20080701|2008-06-09 07:00,9,3.626,3.626,3.609,3.614,1
20080701|2008-06-09 07:30,9,3.6145,3.6225,3.6125,3.6165,0
20080701|2008-06-09 08:00,9,3.615,3.6165,3.6035,3.6095,1
20080701|2008-06-09 08:30,9,3.6075,3.6085,3.5905,3.6055,1
20080701|2008-06-09 09:00,9,3.6045,3.605,3.59,3.5995,0
20080701|2008-06-09 09:30,9,3.6,3.608,3.588,3.6,0
20080701|2008-06-09 10:00,9,3.603,3.6035,3.581,3.591,0
20080701|2008-06-09 10:30,9,3.5895,3.616,3.5895,3.615,0
20080701|2008-06-09 11:00,9,3.6145,3.622,3.6115,3.615,0
20080701|2008-06-09 11:30,9,3.6135,3.623,3.6085,3.612,1
20080701|2008-06-09 12:00,9,3.613,3.6155,3.6085,3.6135,0
20080701|2008-06-09 12:30,9,3.6115,3.615,3.61,3.611,0
20080701|2008-06-09 13:00,9,3.6105,3.6105,3.602,3.608,0
20080701|2008-06-09 13:30,9,3.6075,3.608,3.6,3.603,0
20080701|2008-06-09 14:00,9,3.6005,3.6035,3.593,3.5935,0
20080701|2008-06-09 14:30,9,3.5935,3.6,3.5935,3.6,0
20080701|2008-06-09 15:00,9,3.595,3.6005,3.5945,3.595,0
20080701|2008-06-09 15:30,9,3.592,3.595,3.592,3.595,0
20080701|2008-06-09 16:00,9,3.6,3.601,3.6,3.6,0
20080701|2008-06-09 17:00,10,3.6075,3.608,3.586,3.586,0
20080701|2008-06-09 17:30,10,3.5915,3.5915,3.5915,3.5915,0
20080701|2008-06-09 18:30,10,3.5985,3.5985,3.5985,3.5985,0
20080701|2008-06-09 19:00,10,3.599,3.606,3.599,3.606,0
20080701|2008-06-09 19:30,10,3.6055,3.6055,3.598,3.603,0
20080701|2008-06-09 20:00,10,3.6,3.6,3.588,3.593,0
20080701|2008-06-09 20:30,10,3.596,3.596,3.59,3.593,0
20080701|2008-06-09 21:00,10,3.5915,3.5925,3.5915,3.5925,0
20080701|2008-06-09 21:30,10,3.59,3.59,3.59,3.59,0
20080701|2008-06-09 22:00,10,3.595,3.595,3.585,3.585,0
20080701|2008-06-09 22:30,10,3.5875,3.5875,3.5875,3.5875,0
20080701|2008-06-09 23:00,10,3.5875,3.5875,3.584,3.584,0
20080701|2008-06-09 23:30,10,3.5885,3.5905,3.586,3.5865,0
20080701|2008-06-10 00:00,10,3.587,3.5875,3.57,3.575,0
20080701|2008-06-10 00:30,10,3.5745,3.5765,3.5735,3.5745,0
20080701|2008-06-10 01:00,10,3.5745,3.5785,3.573,3.5755,0
20080701|2008-06-10 01:30,10,3.576,3.582,3.575,3.575,0
20080701|2008-06-10 02:00,10,3.5765,3.58,3.57,3.572,0
20080701|2008-06-10 02:30,10,3.5735,3.5735,3.566,3.57,0
20080701|2008-06-10 03:00,10,3.5675,3.575,3.5665,3.572,0
20080701|2008-06-10 03:30,10,3.572,3.577,3.568,3.5685,0
20080701|2008-06-10 04:00,10,3.5685,3.5785,3.568,3.5785,0
20080701|2008-06-10 04:30,10,3.578,3.5845,3.577,3.578,0
20080701|2008-06-10 05:00,10,3.575,3.5755,3.574,3.5755,0
20080701|2008-06-10 05:30,10,3.58,3.5825,3.577,3.5825,0
20080701|2008-06-10 06:00,10,3.581,3.5925,3.581,3.592,0
20080701|2008-06-10 06:30,10,3.59,3.5915,3.579,3.5875,0
20080701|2008-06-10 07:00,10,3.585,3.599,3.5845,3.5935,0
20080701|2008-06-10 07:30,10,3.5945,3.601,3.5865,3.5905,0
20080701|2008-06-10 08:00,10,3.592,3.5955,3.555,3.56,3
20080701|2008-06-10 08:30,10,3.558,3.5715,3.5545,3.569,1
20080701|2008-06-10 09:00,10,3.568,3.5845,3.5665,3.575,0
20080701|2008-06-10 09:30,10,3.576,3.594,3.5675,3.568,1
20080701|2008-06-10 10:00,10,3.568,3.5775,3.562,3.571,0
20080701|2008-06-10 10:30,10,3.57,3.573,3.55,3.5575,2
20080701|2008-06-10 11:00,10,3.5575,3.5655,3.555,3.56,0
20080701|2008-06-10 11:30,10,3.5605,3.564,3.554,3.5595,0
20080701|2008-06-10 12:00,10,3.5585,3.5595,3.5525,3.554,0
20080701|2008-06-10 12:30,10,3.554,3.5555,3.551,3.5525,0
20080701|2008-06-10 13:00,10,3.555,3.5555,3.548,3.5555,0
20080701|2008-06-10 13:30,10,3.5625,3.5625,3.552,3.557,0
20080701|2008-06-10 14:00,10,3.5565,3.557,3.553,3.556,0
20080701|2008-06-10 14:30,10,3.555,3.557,3.5535,3.557,0
20080701|2008-06-10 15:00,10,3.556,3.558,3.553,3.553,0
20080701|2008-06-10 15:30,10,3.5565,3.56,3.552,3.56,0
20080701|2008-06-10 17:00,11,3.555,3.555,3.55,3.55,0
20080701|2008-06-10 17:30,11,3.551,3.551,3.549,3.549,0
20080701|2008-06-10 18:30,11,3.5475,3.5475,3.5475,3.5475,0
20080701|2008-06-10 19:00,11,3.552,3.5525,3.5455,3.5505,0
20080701|2008-06-10 19:30,11,3.5595,3.5595,3.5595,3.5595,0
20080701|2008-06-10 20:00,11,3.56,3.5605,3.5535,3.5605,0
20080701|2008-06-10 20:30,11,3.5525,3.5525,3.5525,3.5525,0
20080701|2008-06-10 21:00,11,3.5585,3.5585,3.5585,3.5585,0
20080701|2008-06-10 22:00,11,3.557,3.557,3.553,3.553,0
20080701|2008-06-10 22:30,11,3.5525,3.5545,3.5525,3.5545,0
20080701|2008-06-10 23:00,11,3.554,3.554,3.554,3.554,0
20080701|2008-06-10 23:30,11,3.5555,3.5645,3.5555,3.5615,0
20080701|2008-06-11 00:00,11,3.5615,3.563,3.5575,3.5575,0
20080701|2008-06-11 00:30,11,3.5585,3.5605,3.5555,3.5585,0
20080701|2008-06-11 01:00,11,3.559,3.5625,3.555,3.555,0
20080701|2008-06-11 01:30,11,3.555,3.565,3.554,3.565,0
20080701|2008-06-11 02:00,11,3.566,3.568,3.56,3.56,0
20080701|2008-06-11 02:30,11,3.562,3.5635,3.557,3.558,0
20080701|2008-06-11 03:00,11,3.557,3.557,3.5265,3.537,0
20080701|2008-06-11 03:30,11,3.536,3.537,3.523,3.5325,0
20080701|2008-06-11 04:00,11,3.533,3.5385,3.528,3.537,0
20080701|2008-06-11 04:30,11,3.535,3.5525,3.535,3.5495,0
20080701|2008-06-11 05:00,11,3.5515,3.5525,3.5415,3.5525,0
20080701|2008-06-11 05:30,11,3.5535,3.5535,3.543,3.546,0
20080701|2008-06-11 06:00,11,3.5445,3.547,3.54,3.543,0
20080701|2008-06-11 06:30,11,3.5435,3.5575,3.5435,3.556,0
20080701|2008-06-11 07:00,11,3.557,3.573,3.553,3.5695,0
20080701|2008-06-11 07:30,11,3.5695,3.5695,3.5615,3.5685,0
20080701|2008-06-11 08:00,11,3.567,3.5705,3.5645,3.5685,0
20080701|2008-06-11 08:30,11,3.5685,3.6,3.5685,3.5875,2
20080701|2008-06-11 09:00,11,3.5875,3.598,3.5775,3.5805,0
20080701|2008-06-11 09:30,11,3.5805,3.5865,3.5655,3.5735,0
20080701|2008-06-11 10:00,11,3.574,3.582,3.568,3.581,0
20080701|2008-06-11 10:30,11,3.582,3.585,3.5735,3.5815,0
20080701|2008-06-11 11:00,11,3.5815,3.583,3.5775,3.58,0
20080701|2008-06-11 11:30,11,3.581,3.5865,3.5775,3.5775,1
20080701|2008-06-11 12:00,11,3.5795,3.5805,3.574,3.5755,0
20080701|2008-06-11 12:30,11,3.5765,3.584,3.5765,3.5785,0
20080701|2008-06-11 13:00,11,3.5765,3.578,3.5765,3.578,0
20080701|2008-06-11 13:30,11,3.578,3.5835,3.576,3.5835,0
20080701|2008-06-11 14:00,11,3.5775,3.5785,3.573,3.574,0
20080701|2008-06-11 14:30,11,3.5705,3.578,3.57,3.5755,0
20080701|2008-06-11 15:00,11,3.578,3.579,3.5705,3.571,0
20080701|2008-06-11 15:30,11,3.5705,3.5705,3.5695,3.5695,0
20080701|2008-06-11 17:00,12,3.572,3.572,3.571,3.571,0
20080701|2008-06-11 17:30,12,3.5735,3.5735,3.5735,3.5735,0
20080701|2008-06-11 18:00,12,3.5705,3.5705,3.5705,3.5705,0
20080701|2008-06-11 18:30,12,3.571,3.571,3.571,3.571,0
20080701|2008-06-11 19:00,12,3.5675,3.5675,3.5675,3.5675,0
20080701|2008-06-11 20:00,12,3.5725,3.58,3.5725,3.58,0
20080701|2008-06-11 20:30,12,3.58,3.58,3.58,3.58,0
20080701|2008-06-11 21:00,12,3.575,3.582,3.575,3.582,0
20080701|2008-06-11 21:30,12,3.581,3.583,3.564,3.564,0
20080701|2008-06-11 22:00,12,3.564,3.564,3.564,3.564,0
20080701|2008-06-11 22:30,12,3.565,3.565,3.565,3.565,0
20080701|2008-06-11 23:00,12,3.565,3.5665,3.565,3.5665,0
20080701|2008-06-11 23:30,12,3.567,3.5715,3.565,3.5715,0
20080701|2008-06-12 00:00,12,3.5715,3.5715,3.57,3.57,0
20080701|2008-06-12 00:30,12,3.5735,3.575,3.5725,3.5725,0
20080701|2008-06-12 01:00,12,3.571,3.571,3.563,3.565,0
20080701|2008-06-12 01:30,12,3.5665,3.5665,3.555,3.5585,0
20080701|2008-06-12 02:00,12,3.557,3.557,3.537,3.554,0
20080701|2008-06-12 02:30,12,3.5575,3.5615,3.5575,3.5615,0
20080701|2008-06-12 03:00,12,3.5595,3.5675,3.553,3.553,0
20080701|2008-06-12 03:30,12,3.5525,3.557,3.5455,3.5525,0
20080701|2008-06-12 04:00,12,3.555,3.5585,3.5525,3.5525,0
20080701|2008-06-12 04:30,12,3.556,3.558,3.552,3.5545,0
20080701|2008-06-12 05:00,12,3.553,3.553,3.545,3.545,0
20080701|2008-06-12 05:30,12,3.546,3.5485,3.533,3.533,0
20080701|2008-06-12 06:00,12,3.537,3.539,3.529,3.533,0
20080701|2008-06-12 06:30,12,3.5345,3.5425,3.532,3.535,0
20080701|2008-06-12 07:00,12,3.535,3.5365,3.515,3.522,5
20080701|2008-06-12 07:30,12,3.522,3.535,3.5065,3.532,3
20080701|2008-06-12 08:00,12,3.532,3.532,3.522,3.525,0
20080701|2008-06-12 08:30,12,3.5255,3.5355,3.52,3.53,0
20080701|2008-06-12 09:00,12,3.531,3.549,3.5275,3.5465,0
20080701|2008-06-12 09:30,12,3.546,3.552,3.522,3.522,1
20080701|2008-06-12 10:00,12,3.522,3.5405,3.517,3.538,0
20080701|2008-06-12 10:30,12,3.538,3.544,3.5255,3.544,0
20080701|2008-06-12 11:00,12,3.5445,3.548,3.5365,3.5425,0
20080701|2008-06-12 11:30,12,3.541,3.545,3.5335,3.54,3
20080701|2008-06-12 12:00,12,3.5405,3.5455,3.537,3.542,0
20080701|2008-06-12 12:30,12,3.5425,3.545,3.541,3.541,0
20080701|2008-06-12 13:00,12,3.541,3.545,3.5405,3.5445,0
20080701|2008-06-12 13:30,12,3.5395,3.542,3.5385,3.5385,0
20080701|2008-06-12 14:00,12,3.54,3.541,3.5395,3.541,0
20080701|2008-06-12 14:30,12,3.539,3.539,3.5315,3.5325,0
20080701|2008-06-12 15:00,12,3.531,3.531,3.531,3.531,0
20080701|2008-06-12 16:00,12,3.5325,3.536,3.5315,3.536,0
20080701|2008-06-12 17:30,13,3.535,3.535,3.531,3.531,0
20080701|2008-06-12 19:00,13,3.536,3.536,3.536,3.536,0
20080701|2008-06-12 19:30,13,3.535,3.535,3.535,3.535,0
20080701|2008-06-12 20:00,13,3.5375,3.545,3.5375,3.545,0
20080701|2008-06-12 20:30,13,3.5435,3.545,3.5435,3.545,0
20080701|2008-06-12 21:00,13,3.546,3.546,3.545,3.546,0
20080701|2008-06-12 21:30,13,3.5455,3.546,3.54,3.541,0
20080701|2008-06-12 22:00,13,3.541,3.544,3.5355,3.5425,0
20080701|2008-06-12 22:30,13,3.5395,3.541,3.5395,3.541,0
20080701|2008-06-12 23:00,13,3.546,3.546,3.546,3.546,0
20080701|2008-06-12 23:30,13,3.5415,3.545,3.5415,3.544,0
20080701|2008-06-13 00:00,13,3.544,3.546,3.5435,3.5435,0
20080701|2008-06-13 00:30,13,3.5445,3.546,3.544,3.546,0
20080701|2008-06-13 01:00,13,3.545,3.55,3.545,3.548,0
20080701|2008-06-13 01:30,13,3.548,3.556,3.5455,3.55,0
20080701|2008-06-13 02:00,13,3.547,3.561,3.542,3.559,0
20080701|2008-06-13 02:30,13,3.5575,3.5575,3.5485,3.557,0
20080701|2008-06-13 03:00,13,3.551,3.56,3.549,3.555,0
20080701|2008-06-13 03:30,13,3.5555,3.5765,3.5555,3.5675,0
20080701|2008-06-13 04:00,13,3.567,3.573,3.563,3.571,0
20080701|2008-06-13 04:30,13,3.568,3.568,3.555,3.5625,0
20080701|2008-06-13 05:00,13,3.564,3.566,3.5575,3.558,0
20080701|2008-06-13 05:30,13,3.5585,3.559,3.5455,3.552,0
20080701|2008-06-13 06:00,13,3.5475,3.5505,3.54,3.547,0
20080701|2008-06-13 06:30,13,3.5495,3.553,3.545,3.5465,0
20080701|2008-06-13 07:00,13,3.5495,3.56,3.5425,3.549,1
20080701|2008-06-13 07:30,13,3.5445,3.5545,3.533,3.535,1
20080701|2008-06-13 08:00,13,3.537,3.544,3.5285,3.533,0
20080701|2008-06-13 08:30,13,3.5335,3.546,3.5275,3.5395,0
20080701|2008-06-13 09:00,13,3.54,3.543,3.5325,3.5385,0
20080701|2008-06-13 09:30,13,3.5375,3.5435,3.5355,3.5385,0
20080701|2008-06-13 10:00,13,3.54,3.6175,3.54,3.599,20
20080701|2008-06-13 10:30,13,3.599,3.611,3.592,3.5965,4
20080701|2008-06-13 11:00,13,3.596,3.612,3.586,3.605,2
20080701|2008-06-13 11:30,13,3.605,3.6055,3.587,3.5915,1
20080701|2008-06-13 12:00,13,3.592,3.5945,3.587,3.5885,0
20080701|2008-06-13 12:30,13,3.5895,3.592,3.588,3.588,0
20080701|2008-06-13 13:00,13,3.587,3.589,3.58,3.5805,0
20080701|2008-06-13 13:30,13,3.5865,3.589,3.586,3.5865,0
20080701|2008-06-13 14:00,13,3.5875,3.5875,3.583,3.583,0
20080701|2008-06-13 14:30,13,3.583,3.5885,3.5805,3.581,0
20080701|2008-06-13 15:00,13,3.581,3.5875,3.581,3.5875,0
20080701|2008-06-13 15:30,13,3.581,3.581,3.5805,3.5805,0
20080701|2008-06-13 16:00,13,3.5805,3.5805,3.5805,3.5805,0
20080701|2008-06-15 17:00,16,3.589,3.5935,3.585,3.5935,0
20080701|2008-06-15 17:30,16,3.592,3.597,3.592,3.597,0
20080701|2008-06-15 18:00,16,3.5965,3.61,3.5965,3.608,0
20080701|2008-06-15 19:00,16,3.608,3.6255,3.608,3.61,0
20080701|2008-06-15 19:30,16,3.61,3.615,3.61,3.612,0
20080701|2008-06-15 20:00,16,3.6145,3.62,3.6025,3.6025,0
20080701|2008-06-15 20:30,16,3.6025,3.604,3.5975,3.5975,0
20080701|2008-06-15 21:00,16,3.5975,3.6025,3.592,3.596,0
20080701|2008-06-15 21:30,16,3.5965,3.5965,3.5965,3.5965,0
20080701|2008-06-15 22:00,16,3.594,3.594,3.594,3.594,0
20080701|2008-06-15 22:30,16,3.6,3.6,3.6,3.6,0
20080701|2008-06-15 23:00,16,3.597,3.597,3.594,3.594,0
20080701|2008-06-15 23:30,16,3.594,3.6065,3.594,3.6065,0
20080701|2008-06-16 00:00,16,3.6025,3.6045,3.602,3.602,0
20080701|2008-06-16 00:30,16,3.603,3.6065,3.603,3.6065,0
20080701|2008-06-16 01:00,16,3.608,3.6095,3.593,3.601,0
20080701|2008-06-16 01:30,16,3.6,3.6095,3.596,3.596,0
20080701|2008-06-16 02:00,16,3.595,3.5975,3.5915,3.595,0
20080701|2008-06-16 02:30,16,3.596,3.597,3.5935,3.594,0
20080701|2008-06-16 03:00,16,3.595,3.618,3.591,3.618,0
20080701|2008-06-16 03:30,16,3.6195,3.624,3.613,3.6225,0
20080701|2008-06-16 04:00,16,3.623,3.6315,3.6175,3.622,0
20080701|2008-06-16 04:30,16,3.6235,3.64,3.6235,3.637,0
20080701|2008-06-16 05:00,16,3.638,3.6525,3.6335,3.6485,0
20080701|2008-06-16 05:30,16,3.648,3.652,3.6435,3.6435,0
20080701|2008-06-16 06:00,16,3.6435,3.645,3.64,3.642,0
20080701|2008-06-16 06:30,16,3.643,3.6495,3.6325,3.636,0
20080701|2008-06-16 07:00,16,3.636,3.684,3.6315,3.68,19
20080701|2008-06-16 07:30,16,3.6795,3.693,3.6625,3.684,11
20080701|2008-06-16 08:00,16,3.6855,3.705,3.681,3.69,4
20080701|2008-06-16 08:30,16,3.6885,3.691,3.6735,3.679,0
20080701|2008-06-16 09:00,16,3.678,3.688,3.6715,3.6865,0
20080701|2008-06-16 09:30,16,3.685,3.686,3.662,3.664,0
20080701|2008-06-16 10:00,16,3.664,3.6825,3.658,3.675,0
20080701|2008-06-16 10:30,16,3.6765,3.68,3.664,3.6695,0
20080701|2008-06-16 11:00,16,3.669,3.678,3.6655,3.6705,0
20080701|2008-06-16 11:30,16,3.671,3.675,3.661,3.6645,0
20080701|2008-06-16 12:00,16,3.6625,3.6685,3.662,3.662,0
20080701|2008-06-16 12:30,16,3.6615,3.665,3.656,3.664,0
20080701|2008-06-16 13:00,16,3.6655,3.666,3.6605,3.6605,0
20080701|2008-06-16 13:30,16,3.662,3.668,3.656,3.656,0
20080701|2008-06-16 14:00,16,3.66,3.6655,3.656,3.66,0
20080701|2008-06-16 14:30,16,3.657,3.66,3.6515,3.6525,0
20080701|2008-06-16 15:00,16,3.6535,3.6655,3.6535,3.66,0
20080701|2008-06-16 15:30,16,3.666,3.666,3.6625,3.6625,0
20080701|2008-06-16 16:00,16,3.662,3.6655,3.657,3.657,0
20080701|2008-06-16 17:00,17,3.65,3.651,3.6485,3.651,0
20080701|2008-06-16 18:00,17,3.6505,3.6505,3.6505,3.6505,0
20080701|2008-06-16 18:30,17,3.651,3.651,3.651,3.651,0
20080701|2008-06-16 19:00,17,3.652,3.652,3.65,3.6515,0
20080701|2008-06-16 19:30,17,3.6515,3.655,3.65,3.655,0
20080701|2008-06-16 20:00,17,3.65,3.6595,3.649,3.6595,0
20080701|2008-06-16 20:30,17,3.657,3.6655,3.6545,3.6655,0
20080701|2008-06-16 21:00,17,3.6615,3.666,3.6615,3.666,0
20080701|2008-06-16 22:00,17,3.661,3.6645,3.661,3.6645,0
20080701|2008-06-16 22:30,17,3.661,3.661,3.66,3.66,0
20080701|2008-06-16 23:30,17,3.6645,3.6725,3.6645,3.6725,0
20080701|2008-06-17 00:00,17,3.675,3.684,3.6745,3.684,0
20080701|2008-06-17 00:30,17,3.682,3.6855,3.682,3.685,0
20080701|2008-06-17 01:00,17,3.683,3.684,3.677,3.682,0
20080701|2008-06-17 01:30,17,3.6835,3.687,3.6805,3.686,0
20080701|2008-06-17 02:00,17,3.682,3.6845,3.675,3.676,0
20080701|2008-06-17 02:30,17,3.6745,3.682,3.671,3.682,0
20080701|2008-06-17 03:00,17,3.679,3.6815,3.665,3.678,0
20080701|2008-06-17 03:30,17,3.679,3.679,3.6535,3.6555,0
20080701|2008-06-17 04:00,17,3.6555,3.6555,3.644,3.6515,0
20080701|2008-06-17 04:30,17,3.653,3.6565,3.652,3.653,0
20080701|2008-06-17 05:00,17,3.65,3.6515,3.643,3.65,0
20080701|2008-06-17 05:30,17,3.651,3.6515,3.644,3.651,0
20080701|2008-06-17 06:00,17,3.65,3.6505,3.6415,3.642,0
20080701|2008-06-17 06:30,17,3.643,3.645,3.64,3.6435,0
20080701|2008-06-17 07:00,17,3.645,3.648,3.6225,3.6245,2
20080701|2008-06-17 07:30,17,3.6255,3.643,3.6235,3.6355,0
20080701|2008-06-17 08:00,17,3.637,3.643,3.635,3.637,0
20080701|2008-06-17 08:30,17,3.636,3.655,3.636,3.65,0
20080701|2008-06-17 09:00,17,3.65,3.6525,3.643,3.6525,0
20080701|2008-06-17 09:30,17,3.652,3.673,3.6515,3.6625,0
20080701|2008-06-17 10:00,17,3.6625,3.6725,3.6545,3.664,0
20080701|2008-06-17 10:30,17,3.6635,3.6675,3.6545,3.659,0
20080701|2008-06-17 11:00,17,3.658,3.659,3.649,3.6525,0
20080701|2008-06-17 11:30,17,3.6515,3.6535,3.6395,3.6495,0
20080701|2008-06-17 12:00,17,3.65,3.6515,3.6445,3.6455,0
20080701|2008-06-17 12:30,17,3.646,3.649,3.645,3.649,0
20080701|2008-06-17 13:00,17,3.646,3.648,3.642,3.643,0
20080701|2008-06-17 13:30,17,3.643,3.646,3.6425,3.646,0
20080701|2008-06-17 14:00,17,3.6425,3.6425,3.642,3.6425,0
20080701|2008-06-17 14:30,17,3.642,3.651,3.642,3.647,0
20080701|2008-06-17 15:00,17,3.6445,3.6495,3.6445,3.6495,0
20080701|2008-06-17 15:30,17,3.6455,3.649,3.644,3.649,0
20080701|2008-06-17 16:00,17,3.647,3.647,3.6445,3.6445,0
20080701|2008-06-17 17:00,18,3.65,3.65,3.6415,3.6415,0
20080701|2008-06-17 17:30,18,3.642,3.642,3.642,3.642,0
20080701|2008-06-17 18:30,18,3.642,3.642,3.642,3.642,0
20080701|2008-06-17 20:00,18,3.651,3.655,3.651,3.655,0
20080701|2008-06-17 20:30,18,3.655,3.655,3.655,3.655,0
20080701|2008-06-17 21:00,18,3.651,3.651,3.6495,3.6495,0
20080701|2008-06-17 21:30,18,3.6495,3.6495,3.648,3.648,0
20080701|2008-06-17 22:00,18,3.6575,3.6575,3.6575,3.6575,0
20080701|2008-06-17 23:00,18,3.65,3.658,3.65,3.651,0
20080701|2008-06-17 23:30,18,3.645,3.651,3.645,3.647,0
20080701|2008-06-18 00:00,18,3.6475,3.6475,3.6435,3.6475,0
20080701|2008-06-18 00:30,18,3.645,3.651,3.645,3.651,0
20080701|2008-06-18 01:00,18,3.645,3.658,3.6435,3.658,0
20080701|2008-06-18 01:30,18,3.655,3.668,3.655,3.658,0
20080701|2008-06-18 02:00,18,3.658,3.679,3.658,3.674,0
20080701|2008-06-18 02:30,18,3.6745,3.68,3.672,3.672,0
20080701|2008-06-18 03:00,18,3.672,3.68,3.668,3.67,0
20080701|2008-06-18 03:30,18,3.671,3.678,3.67,3.67,0
20080701|2008-06-18 04:00,18,3.6735,3.6815,3.6735,3.678,0
20080701|2008-06-18 04:30,18,3.6795,3.68,3.672,3.672,0
20080701|2008-06-18 05:00,18,3.674,3.6755,3.664,3.675,0
20080701|2008-06-18 05:30,18,3.6705,3.676,3.6705,3.675,0
20080701|2008-06-18 06:00,18,3.675,3.676,3.6725,3.675,0
20080701|2008-06-18 06:30,18,3.6755,3.676,3.6705,3.672,0
20080701|2008-06-18 07:00,18,3.6745,3.7265,3.6725,3.721,7
20080701|2008-06-18 07:30,18,3.7225,3.7275,3.709,3.7165,0
20080701|2008-06-18 08:00,18,3.717,3.7425,3.7145,3.7425,2
20080701|2008-06-18 08:30,18,3.7415,3.754,3.741,3.7475,2
20080701|2008-06-18 09:00,18,3.747,3.7535,3.736,3.751,0
20080701|2008-06-18 09:30,18,3.751,3.7525,3.7325,3.7435,0
20080701|2008-06-18 10:00,18,3.7445,3.7515,3.726,3.7315,0
20080701|2008-06-18 10:30,18,3.7315,3.734,3.713,3.7335,0
20080701|2008-06-18 11:00,18,3.735,3.738,3.7315,3.7375,0
20080701|2008-06-18 11:30,18,3.7355,3.75,3.7355,3.7475,0
20080701|2008-06-18 12:00,18,3.748,3.758,3.745,3.753,0
20080701|2008-06-18 12:30,18,3.753,3.761,3.7525,3.758,0
20080701|2008-06-18 13:00,18,3.7575,3.7585,3.7425,3.747,0
20080701|2008-06-18 13:30,18,3.7415,3.7465,3.74,3.742,0
20080701|2008-06-18 14:00,18,3.741,3.744,3.733,3.742,0
20080701|2008-06-18 14:30,18,3.7425,3.747,3.7425,3.743,0
20080701|2008-06-18 15:00,18,3.74,3.7445,3.7395,3.7425,0
20080701|2008-06-18 15:30,18,3.7405,3.7465,3.74,3.7455,0
20080701|2008-06-18 16:00,18,3.748,3.748,3.743,3.7435,0
20080701|2008-06-18 17:00,19,3.7355,3.747,3.735,3.736,0
20080701|2008-06-18 18:00,19,3.7465,3.7465,3.7465,3.7465,0
20080701|2008-06-18 18:30,19,3.743,3.7465,3.738,3.7465,0
20080701|2008-06-18 19:00,19,3.7465,3.75,3.7465,3.75,0
20080701|2008-06-18 19:30,19,3.7445,3.7555,3.7425,3.7425,0
20080701|2008-06-18 20:00,19,3.7425,3.7435,3.7425,3.7435,0
20080701|2008-06-18 21:00,19,3.7435,3.7435,3.7435,3.7435,0
20080701|2008-06-18 21:30,19,3.7435,3.7435,3.736,3.7385,0
20080701|2008-06-18 22:00,19,3.7405,3.7525,3.7405,3.7525,0
20080701|2008-06-18 23:00,19,3.7525,3.7525,3.7525,3.7525,0
20080701|2008-06-18 23:30,19,3.7525,3.7525,3.7475,3.7525,0
20080701|2008-06-19 00:00,19,3.754,3.771,3.7535,3.771,0
20080701|2008-06-19 00:30,19,3.774,3.7745,3.7665,3.77,0
20080701|2008-06-19 01:00,19,3.7685,3.77,3.762,3.764,0
20080701|2008-06-19 01:30,19,3.7695,3.782,3.7685,3.7695,0
20080701|2008-06-19 02:00,19,3.7705,3.775,3.764,3.767,0
20080701|2008-06-19 02:30,19,3.7655,3.7685,3.7635,3.7635,0
20080701|2008-06-19 03:00,19,3.763,3.7745,3.76,3.7685,0
20080701|2008-06-19 03:30,19,3.771,3.7715,3.747,3.755,0
20080701|2008-06-19 04:00,19,3.7575,3.762,3.753,3.7575,0
20080701|2008-06-19 04:30,19,3.7575,3.763,3.756,3.756,0
20080701|2008-06-19 05:00,19,3.758,3.758,3.7405,3.744,0
20080701|2008-06-19 05:30,19,3.745,3.745,3.7375,3.743,0
20080701|2008-06-19 06:00,19,3.743,3.743,3.7305,3.742,0
20080701|2008-06-19 06:30,19,3.733,3.733,3.7245,3.73,0
20080701|2008-06-19 07:00,19,3.7315,3.7455,3.7305,3.745,1
20080701|2008-06-19 07:30,19,3.744,3.8085,3.7405,3.803,21
20080701|2008-06-19 08:00,19,3.801,3.8175,3.7995,3.8055,2
20080701|2008-06-19 08:30,19,3.8045,3.8045,3.776,3.795,2
20080701|2008-06-19 09:00,19,3.795,3.802,3.788,3.798,0
20080701|2008-06-19 09:30,19,3.799,3.805,3.797,3.803,0
20080701|2008-06-19 10:00,19,3.804,3.806,3.79,3.796,0
20080701|2008-06-19 10:30,19,3.796,3.796,3.7785,3.7825,0
20080701|2008-06-19 11:00,19,3.7835,3.7835,3.759,3.761,0
20080701|2008-06-19 11:30,19,3.763,3.7825,3.761,3.7795,0
20080701|2008-06-19 12:00,19,3.779,3.7795,3.7755,3.7755,0
20080701|2008-06-19 12:30,19,3.7755,3.7795,3.775,3.777,0
20080701|2008-06-19 13:00,19,3.776,3.78,3.776,3.779,0
20080701|2008-06-19 13:30,19,3.779,3.78,3.7745,3.7745,0
20080701|2008-06-19 14:00,19,3.7745,3.78,3.7715,3.78,0
20080701|2008-06-19 14:30,19,3.782,3.7855,3.777,3.7775,0
20080701|2008-06-19 15:00,19,3.7775,3.7835,3.7755,3.7835,0
20080701|2008-06-19 15:30,19,3.784,3.787,3.779,3.787,0
20080701|2008-06-19 16:00,19,3.789,3.79,3.783,3.783,0
20080701|2008-06-19 17:00,20,3.78,3.783,3.78,3.783,0
20080701|2008-06-19 18:30,20,3.7825,3.7825,3.7825,3.7825,0
20080701|2008-06-19 19:00,20,3.7765,3.7765,3.776,3.776,0
20080701|2008-06-19 19:30,20,3.78,3.782,3.78,3.782,0
20080701|2008-06-19 20:00,20,3.782,3.782,3.77,3.77,0
20080701|2008-06-19 20:30,20,3.77,3.77,3.765,3.765,0
20080701|2008-06-19 21:00,20,3.765,3.769,3.765,3.769,0
20080701|2008-06-19 21:30,20,3.769,3.773,3.769,3.773,0
20080701|2008-06-19 22:00,20,3.7755,3.7755,3.7755,3.7755,0
20080701|2008-06-19 23:00,20,3.772,3.772,3.772,3.772,0
20080701|2008-06-19 23:30,20,3.775,3.7765,3.773,3.773,0
20080701|2008-06-20 00:00,20,3.773,3.783,3.773,3.783,0
20080701|2008-06-20 00:30,20,3.783,3.783,3.7755,3.7755,0
20080701|2008-06-20 01:00,20,3.778,3.785,3.7755,3.785,0
20080701|2008-06-20 01:30,20,3.78,3.7905,3.7785,3.788,0
20080701|2008-06-20 02:00,20,3.788,3.791,3.785,3.789,0
20080701|2008-06-20 02:30,20,3.789,3.803,3.789,3.799,0
20080701|2008-06-20 03:00,20,3.803,3.803,3.794,3.795,0
20080701|2008-06-20 03:30,20,3.796,3.8,3.7945,3.7995,0
20080701|2008-06-20 04:00,20,3.799,3.7995,3.792,3.796,0
20080701|2008-06-20 04:30,20,3.7945,3.8155,3.794,3.8155,0
20080701|2008-06-20 05:00,20,3.8155,3.8275,3.8155,3.819,0
20080701|2008-06-20 05:30,20,3.8175,3.8215,3.8135,3.8215,0
20080701|2008-06-20 06:00,20,3.8215,3.8215,3.8175,3.8205,0
20080701|2008-06-20 06:30,20,3.8215,3.833,3.8205,3.8295,0
20080701|2008-06-20 07:00,20,3.8295,3.8425,3.827,3.832,1
20080701|2008-06-20 07:30,20,3.8325,3.834,3.812,3.821,0
20080701|2008-06-20 08:00,20,3.821,3.824,3.7965,3.805,0
20080701|2008-06-20 08:30,20,3.808,3.819,3.804,3.813,0
20080701|2008-06-20 09:00,20,3.814,3.8265,3.811,3.824,1
20080701|2008-06-20 09:30,20,3.8245,3.8255,3.8175,3.8175,0
20080701|2008-06-20 10:00,20,3.8185,3.8245,3.815,3.821,0
20080701|2008-06-20 10:30,20,3.819,3.8295,3.816,3.8225,0
20080701|2008-06-20 11:00,20,3.8215,3.8225,3.817,3.8225,0
20080701|2008-06-20 11:30,20,3.824,3.8385,3.822,3.832,0
20080701|2008-06-20 12:00,20,3.831,3.8315,3.826,3.8305,0
20080701|2008-06-20 12:30,20,3.828,3.832,3.823,3.8305,0
20080701|2008-06-20 13:00,20,3.8305,3.8325,3.826,3.827,0
20080701|2008-06-20 13:30,20,3.8295,3.8295,3.8235,3.8265,0
20080701|2008-06-20 14:00,20,3.8215,3.8235,3.8195,3.8235,0
20080701|2008-06-20 14:30,20,3.83,3.8375,3.8295,3.83,0
20080701|2008-06-20 15:00,20,3.8335,3.8365,3.823,3.8365,0
20080701|2008-06-20 15:30,20,3.826,3.826,3.82,3.82,0
20080701|2008-06-20 16:00,20,3.8195,3.8195,3.817,3.817,0
20080701|2008-06-22 17:00,23,3.8325,3.8325,3.8325,3.8325,0
20080701|2008-06-22 18:00,23,3.832,3.832,3.832,3.832,0
20080701|2008-06-22 18:30,23,3.832,3.832,3.8315,3.832,0
20080701|2008-06-22 19:00,23,3.828,3.828,3.828,3.828,0
20080701|2008-06-22 19:30,23,3.825,3.825,3.8205,3.8205,0
20080701|2008-06-22 20:00,23,3.8125,3.8125,3.806,3.8125,0
20080701|2008-06-22 20:30,23,3.82,3.82,3.82,3.82,0
20080701|2008-06-22 21:00,23,3.8175,3.8195,3.813,3.813,0
20080701|2008-06-22 21:30,23,3.8205,3.8205,3.82,3.82,0
20080701|2008-06-22 22:30,23,3.824,3.8245,3.824,3.8245,0
20080701|2008-06-22 23:30,23,3.8265,3.83,3.8225,3.826,0
20080701|2008-06-23 00:00,23,3.826,3.8455,3.825,3.8445,0
20080701|2008-06-23 00:30,23,3.844,3.848,3.84,3.84,0
20080701|2008-06-23 01:00,23,3.8415,3.8415,3.83,3.83,0
20080701|2008-06-23 01:30,23,3.84,3.8505,3.84,3.844,0
20080701|2008-06-23 02:00,23,3.845,3.845,3.834,3.834,0
20080701|2008-06-23 02:30,23,3.837,3.8415,3.833,3.838,0
20080701|2008-06-23 03:00,23,3.84,3.84,3.8235,3.8285,0
20080701|2008-06-23 03:30,23,3.828,3.8385,3.8255,3.8265,0
20080701|2008-06-23 04:00,23,3.827,3.8275,3.812,3.8155,0
20080701|2008-06-23 04:30,23,3.821,3.826,3.821,3.823,0
20080701|2008-06-23 05:00,23,3.823,3.823,3.8135,3.8185,0
20080701|2008-06-23 05:30,23,3.82,3.82,3.8095,3.8135,0
20080701|2008-06-23 06:00,23,3.8135,3.8195,3.8135,3.814,0
20080701|2008-06-23 06:30,23,3.814,3.8185,3.808,3.812,0
20080701|2008-06-23 07:00,23,3.8115,3.82,3.796,3.802,0
20080701|2008-06-23 07:30,23,3.801,3.802,3.778,3.789,0
20080701|2008-06-23 08:00,23,3.789,3.7895,3.777,3.78,0
20080701|2008-06-23 08:30,23,3.7815,3.7875,3.7745,3.78,0
20080701|2008-06-23 09:00,23,3.78,3.781,3.7705,3.775,0
20080701|2008-06-23 09:30,23,3.775,3.7825,3.7725,3.78,2
20080701|2008-06-23 10:00,23,3.7805,3.793,3.7765,3.793,0
20080701|2008-06-23 10:30,23,3.7935,3.8095,3.7875,3.7985,0
20080701|2008-06-23 11:00,23,3.7995,3.804,3.795,3.8035,0
20080701|2008-06-23 11:30,23,3.802,3.814,3.7955,3.81,0
20080701|2008-06-23 12:00,23,3.809,3.8105,3.804,3.806,0
20080701|2008-06-23 12:30,23,3.807,3.8075,3.7995,3.7995,0
20080701|2008-06-23 13:00,23,3.797,3.802,3.7905,3.8,0
20080701|2008-06-23 13:30,23,3.7975,3.8,3.7945,3.7945,0
20080701|2008-06-23 14:00,23,3.7935,3.8005,3.793,3.8005,0
20080701|2008-06-23 14:30,23,3.804,3.81,3.8015,3.81,0
20080701|2008-06-23 15:00,23,3.8105,3.824,3.8105,3.8165,0
20080701|2008-06-23 15:30,23,3.8165,3.8165,3.81,3.81,0
20080701|2008-06-23 16:00,23,3.81,3.81,3.81,3.81,0
20080701|2008-06-23 17:00,24,3.81,3.8115,3.81,3.8115,0
20080701|2008-06-23 17:30,24,3.81,3.81,3.81,3.81,0
20080701|2008-06-23 18:00,24,3.8105,3.8105,3.81,3.81,0
20080701|2008-06-23 19:00,24,3.8105,3.8105,3.8095,3.8095,0
20080701|2008-06-23 19:30,24,3.802,3.802,3.802,3.802,0
20080701|2008-06-23 20:00,24,3.802,3.802,3.802,3.802,0
20080701|2008-06-23 21:00,24,3.804,3.804,3.8015,3.8015,0
20080701|2008-06-23 21:30,24,3.801,3.8015,3.793,3.795,0
20080701|2008-06-23 22:30,24,3.793,3.793,3.7905,3.7905,0
20080701|2008-06-23 23:00,24,3.79,3.79,3.79,3.79,0
20080701|2008-06-23 23:30,24,3.792,3.792,3.789,3.789,0
20080701|2008-06-24 00:00,24,3.7895,3.7915,3.7895,3.7915,0
20080701|2008-06-24 00:30,24,3.79,3.791,3.7865,3.7865,0
20080701|2008-06-24 01:00,24,3.786,3.786,3.785,3.786,0
20080701|2008-06-24 01:30,24,3.7885,3.7885,3.782,3.7835,0
20080701|2008-06-24 02:00,24,3.7865,3.802,3.7865,3.802,0
20080701|2008-06-24 02:30,24,3.803,3.804,3.796,3.7975,0
20080701|2008-06-24 03:00,24,3.7955,3.7955,3.7865,3.7865,0
20080701|2008-06-24 03:30,24,3.792,3.792,3.786,3.786,0
20080701|2008-06-24 04:00,24,3.787,3.787,3.772,3.777,0
20080701|2008-06-24 04:30,24,3.778,3.7885,3.7775,3.785,0
20080701|2008-06-24 05:00,24,3.7855,3.7885,3.7825,3.784,0
20080701|2008-06-24 05:30,24,3.7785,3.782,3.7765,3.781,0
20080701|2008-06-24 06:00,24,3.781,3.783,3.7735,3.7735,0
20080701|2008-06-24 06:30,24,3.7735,3.778,3.764,3.7715,0
20080701|2008-06-24 07:00,24,3.7695,3.7795,3.7645,3.775,0
20080701|2008-06-24 07:30,24,3.7735,3.7885,3.766,3.7845,0
20080701|2008-06-24 08:00,24,3.7835,3.7845,3.769,3.775,0
20080701|2008-06-24 08:30,24,3.7735,3.8005,3.771,3.799,0
20080701|2008-06-24 09:00,24,3.799,3.803,3.7885,3.8025,0
20080701|2008-06-24 09:30,24,3.804,3.8065,3.789,3.7905,0
20080701|2008-06-24 10:00,24,3.79,3.7995,3.788,3.7925,0
20080701|2008-06-24 10:30,24,3.793,3.794,3.7725,3.776,0
20080701|2008-06-24 11:00,24,3.7775,3.7845,3.776,3.7765,0
20080701|2008-06-24 11:30,24,3.778,3.79,3.778,3.785,0
20080701|2008-06-24 12:00,24,3.787,3.787,3.7805,3.7845,0
20080701|2008-06-24 12:30,24,3.7825,3.785,3.7745,3.7745,0
20080701|2008-06-24 13:00,24,3.77,3.774,3.77,3.772,0
20080701|2008-06-24 13:30,24,3.7695,3.77,3.7695,3.77,0
20080701|2008-06-24 14:00,24,3.7655,3.768,3.764,3.764,0
20080701|2008-06-24 14:30,24,3.767,3.778,3.767,3.778,0
20080701|2008-06-24 15:00,24,3.7785,3.783,3.7685,3.7685,0
20080701|2008-06-24 15:30,24,3.782,3.7845,3.7705,3.773,0
20080701|2008-06-24 17:00,25,3.78,3.78,3.78,3.78,0
20080701|2008-06-24 18:00,25,3.768,3.768,3.7675,3.7675,0
20080701|2008-06-24 18:30,25,3.762,3.762,3.76,3.76,0
20080701|2008-06-24 19:00,25,3.76,3.764,3.76,3.764,0
20080701|2008-06-24 19:30,25,3.77,3.77,3.77,3.77,0
20080701|2008-06-24 20:00,25,3.78,3.78,3.78,3.78,0
20080701|2008-06-24 21:30,25,3.78,3.7855,3.78,3.7855,0
20080701|2008-06-24 22:00,25,3.788,3.788,3.788,3.788,0
20080701|2008-06-24 23:00,25,3.786,3.786,3.786,3.786,0
20080701|2008-06-25 00:00,25,3.788,3.7925,3.785,3.785,0
20080701|2008-06-25 00:30,25,3.7925,3.7925,3.789,3.789,0
20080701|2008-06-25 01:00,25,3.789,3.7905,3.7855,3.7905,0
20080701|2008-06-25 01:30,25,3.7955,3.7955,3.787,3.7885,0
20080701|2008-06-25 02:00,25,3.7885,3.789,3.784,3.789,0
20080701|2008-06-25 02:30,25,3.789,3.789,3.784,3.786,0
20080701|2008-06-25 03:00,25,3.789,3.798,3.788,3.79,0
20080701|2008-06-25 03:30,25,3.79,3.7935,3.79,3.7935,0
20080701|2008-06-25 04:00,25,3.7905,3.7915,3.788,3.788,0
20080701|2008-06-25 04:30,25,3.787,3.787,3.782,3.785,0
20080701|2008-06-25 05:00,25,3.79,3.793,3.7885,3.79,0
20080701|2008-06-25 05:30,25,3.7855,3.7855,3.7825,3.7835,0
20080701|2008-06-25 06:00,25,3.783,3.8,3.783,3.796,0
20080701|2008-06-25 06:30,25,3.796,3.8,3.795,3.795,0
20080701|2008-06-25 07:00,25,3.7955,3.8105,3.791,3.8075,0
20080701|2008-06-25 07:30,25,3.8055,3.811,3.799,3.8065,0
20080701|2008-06-25 08:00,25,3.807,3.8195,3.8015,3.805,0
20080701|2008-06-25 08:30,25,3.805,3.81,3.7945,3.7965,0
20080701|2008-06-25 09:00,25,3.795,3.8,3.787,3.788,0
20080701|2008-06-25 09:30,25,3.7885,3.7895,3.7345,3.7385,4
20080701|2008-06-25 10:00,25,3.7375,3.7575,3.737,3.7465,0
20080701|2008-06-25 10:30,25,3.749,3.7605,3.7425,3.76,0
20080701|2008-06-25 11:00,25,3.759,3.765,3.759,3.7625,0
20080701|2008-06-25 11:30,25,3.762,3.777,3.761,3.7755,0
20080701|2008-06-25 12:00,25,3.776,3.78,3.774,3.775,0
20080701|2008-06-25 12:30,25,3.777,3.781,3.776,3.7805,0
20080701|2008-06-25 13:00,25,3.7815,3.787,3.781,3.7845,0
20080701|2008-06-25 13:30,25,3.7815,3.7935,3.7815,3.7885,0
20080701|2008-06-25 14:00,25,3.785,3.79,3.785,3.79,0
20080701|2008-06-25 14:30,25,3.792,3.8,3.792,3.8,0
20080701|2008-06-25 15:30,25,3.789,3.789,3.789,3.789,0
20080701|2008-06-25 16:00,25,3.7955,3.796,3.7955,3.796,0
20080701|2008-06-25 17:00,26,3.787,3.787,3.778,3.778,0
20080701|2008-06-25 17:30,26,3.782,3.782,3.778,3.778,0
20080701|2008-06-25 18:30,26,3.78,3.78,3.78,3.78,0
20080701|2008-06-25 19:00,26,3.779,3.779,3.779,3.779,0
20080701|2008-06-25 20:00,26,3.8085,3.8085,3.8085,3.8085,0
20080701|2008-06-25 20:30,26,3.8095,3.812,3.8095,3.812,0
20080701|2008-06-25 21:00,26,3.801,3.801,3.801,3.801,0
20080701|2008-06-25 21:30,26,3.81,3.812,3.81,3.812,0
20080701|2008-06-25 22:00,26,3.808,3.808,3.808,3.808,0
20080701|2008-06-25 23:30,26,3.8055,3.8055,3.8025,3.803,0
20080701|2008-06-26 00:00,26,3.804,3.806,3.804,3.806,0
20080701|2008-06-26 00:30,26,3.805,3.805,3.801,3.801,0
20080701|2008-06-26 01:00,26,3.8005,3.8005,3.7975,3.7975,0
20080701|2008-06-26 01:30,26,3.79,3.79,3.789,3.789,0
20080701|2008-06-26 02:00,26,3.789,3.797,3.786,3.795,0
20080701|2008-06-26 02:30,26,3.7965,3.801,3.796,3.796,0
20080701|2008-06-26 03:00,26,3.794,3.806,3.794,3.804,0
20080701|2008-06-26 03:30,26,3.809,3.8125,3.8055,3.806,0
20080701|2008-06-26 04:00,26,3.806,3.806,3.8025,3.8055,0
20080701|2008-06-26 04:30,26,3.8015,3.8055,3.7975,3.799,0
20080701|2008-06-26 05:00,26,3.8045,3.81,3.8045,3.808,0
20080701|2008-06-26 05:30,26,3.803,3.809,3.803,3.807,0
20080701|2008-06-26 06:00,26,3.805,3.807,3.8025,3.8025,0
20080701|2008-06-26 06:30,26,3.8035,3.809,3.799,3.809,0
20080701|2008-06-26 07:00,26,3.805,3.8295,3.803,3.8295,0
20080701|2008-06-26 07:30,26,3.8275,3.861,3.8275,3.835,1
20080701|2008-06-26 08:00,26,3.8425,3.8485,3.8335,3.8335,0
20080701|2008-06-26 08:30,26,3.838,3.841,3.8275,3.8355,0
20080701|2008-06-26 09:00,26,3.833,3.853,3.829,3.8295,0
20080701|2008-06-26 09:30,26,3.8275,3.837,3.82,3.8315,0
20080701|2008-06-26 10:00,26,3.8325,3.8335,3.8225,3.828,0
20080701|2008-06-26 10:30,26,3.8275,3.872,3.827,3.8365,1
20080701|2008-06-26 11:00,26,3.836,3.843,3.8335,3.8335,0
20080701|2008-06-26 11:30,26,3.833,3.8375,3.8225,3.83,0
20080701|2008-06-26 12:00,26,3.8295,3.831,3.82,3.8215,0
20080701|2008-06-26 12:30,26,3.8205,3.8235,3.82,3.8235,0
20080701|2008-06-26 13:00,26,3.8205,3.8205,3.82,3.82,0
20080701|2008-06-26 13:30,26,3.82,3.8225,3.82,3.8225,0
20080701|2008-06-26 14:00,26,3.83,3.83,3.83,3.83,0
20080701|2008-06-26 14:30,26,3.835,3.835,3.831,3.831,0
20080701|2008-06-26 15:00,26,3.8295,3.8295,3.8255,3.8255,0
20080701|2008-06-26 15:30,26,3.8205,3.825,3.8205,3.825,0
20080701|2008-06-26 16:00,26,3.825,3.825,3.825,3.825,0
20080701|2008-06-26 17:00,27,3.8175,3.8175,3.8175,3.8175,0
20080701|2008-06-26 18:00,27,3.8155,3.8155,3.815,3.815,0
20080701|2008-06-26 18:30,27,3.815,3.815,3.815,3.815,0
20080701|2008-06-26 19:00,27,3.8125,3.8125,3.81,3.81,0
20080701|2008-06-26 20:30,27,3.818,3.818,3.818,3.818,0
20080701|2008-06-26 22:00,27,3.832,3.832,3.832,3.832,0
20080701|2008-06-26 22:30,27,3.8315,3.8315,3.8315,3.8315,0
20080701|2008-06-26 23:00,27,3.829,3.829,3.826,3.826,0
20080701|2008-06-26 23:30,27,3.8225,3.827,3.8195,3.827,0
20080701|2008-06-27 00:00,27,3.8285,3.831,3.8255,3.831,0
20080701|2008-06-27 01:00,27,3.8245,3.837,3.8245,3.8355,0
20080701|2008-06-27 01:30,27,3.8345,3.835,3.834,3.834,0
20080701|2008-06-27 02:00,27,3.835,3.8385,3.833,3.8385,0
20080701|2008-06-27 02:30,27,3.8425,3.846,3.84,3.8455,0
20080701|2008-06-27 03:00,27,3.8455,3.8455,3.834,3.834,0
20080701|2008-06-27 03:30,27,3.834,3.8405,3.831,3.8405,0
20080701|2008-06-27 04:00,27,3.8405,3.8405,3.8355,3.8355,0
20080701|2008-06-27 04:30,27,3.8325,3.8335,3.8275,3.8275,0
20080701|2008-06-27 05:00,27,3.8375,3.842,3.8315,3.835,0
20080701|2008-06-27 05:30,27,3.831,3.831,3.8235,3.8245,0
20080701|2008-06-27 06:00,27,3.829,3.841,3.829,3.8385,0
20080701|2008-06-27 06:30,27,3.837,3.861,3.837,3.8505,0
20080701|2008-06-27 07:00,27,3.8515,3.8565,3.8385,3.8555,0
20080701|2008-06-27 07:30,27,3.854,3.8555,3.8445,3.8455,0
20080701|2008-06-27 08:00,27,3.843,3.8465,3.8365,3.8405,0
20080701|2008-06-27 08:30,27,3.847,3.8475,3.839,3.841,0
20080701|2008-06-27 09:00,27,3.841,3.849,3.8355,3.8465,0
20080701|2008-06-27 09:30,27,3.848,3.8815,3.848,3.88,1
20080701|2008-06-27 10:00,27,3.8785,3.8865,3.868,3.868,0
20080701|2008-06-27 10:30,27,3.869,3.87,3.8625,3.8695,0
20080701|2008-06-27 11:00,27,3.87,3.87,3.862,3.87,0
20080701|2008-06-27 11:30,27,3.871,3.8845,3.871,3.884,0
20080701|2008-06-27 12:00,27,3.8845,3.885,3.8765,3.883,0
20080701|2008-06-27 12:30,27,3.8845,3.8875,3.881,3.8875,0
20080701|2008-06-27 13:00,27,3.8865,3.89,3.885,3.885,0
20080701|2008-06-27 13:30,27,3.8845,3.8845,3.8815,3.8815,0
20080701|2008-06-27 14:00,27,3.8815,3.8815,3.8685,3.874,0
20080701|2008-06-27 14:30,27,3.875,3.8775,3.875,3.8775,0
20080701|2008-06-27 15:00,27,3.877,3.8775,3.8685,3.869,0
20080701|2008-06-27 16:00,27,3.865,3.865,3.864,3.864,0
20080701|2008-06-29 17:00,30,3.876,3.876,3.876,3.876,0
20080701|2008-06-29 17:30,30,3.884,3.884,3.884,3.884,0
20080701|2008-06-29 18:00,30,3.884,3.884,3.884,3.884,0
20080701|2008-06-29 18:30,30,3.89,3.89,3.89,3.89,0
20080701|2008-06-29 19:30,30,3.886,3.886,3.886,3.886,0
20080701|2008-06-29 20:00,30,3.885,3.885,3.8805,3.8805,0
20080701|2008-06-29 21:30,30,3.88,3.88,3.88,3.88,0
20080701|2008-06-29 23:30,30,3.8945,3.8945,3.889,3.889,0
20080701|2008-06-30 00:00,30,3.892,3.9,3.892,3.9,0
20080701|2008-06-30 00:30,30,3.9,3.9,3.8975,3.9,0
20080701|2008-06-30 01:00,30,3.9095,3.9095,3.9095,3.9095,0
20080701|2008-06-30 01:30,30,3.908,3.909,3.905,3.905,0
20080701|2008-06-30 02:00,30,3.9045,3.9045,3.9,3.9,0
20080701|2008-06-30 02:30,30,3.905,3.905,3.9005,3.9035,0
20080701|2008-06-30 03:00,30,3.904,3.9155,3.904,3.9115,0
20080701|2008-06-30 03:30,30,3.9085,3.916,3.9075,3.914,0
20080701|2008-06-30 04:00,30,3.91,3.913,3.91,3.9105,0
20080701|2008-06-30 04:30,30,3.9135,3.9135,3.9,3.903,0
20080701|2008-06-30 05:00,30,3.9,3.9075,3.9,3.9045,0
20080701|2008-06-30 05:30,30,3.904,3.9095,3.9035,3.904,0
20080701|2008-06-30 06:00,30,3.902,3.9065,3.8995,3.905,0
20080701|2008-06-30 06:30,30,3.9075,3.919,3.905,3.91,0
20080701|2008-06-30 07:00,30,3.909,3.917,3.905,3.91,0
20080701|2008-06-30 07:30,30,3.9085,3.911,3.8945,3.8955,0
20080701|2008-06-30 08:00,30,3.893,3.9025,3.892,3.896,0
20080701|2008-06-30 08:30,30,3.895,3.895,3.89,3.89,0
20080701|2008-06-30 09:00,30,3.892,3.892,3.88,3.882,0
20080701|2008-06-30 09:30,30,3.881,3.8865,3.875,3.886,0
20080701|2008-06-30 10:00,30,3.8825,3.8825,3.8445,3.8565,0
20080701|2008-06-30 10:30,30,3.851,3.87,3.8485,3.87,0
20080701|2008-06-30 11:00,30,3.8595,3.8725,3.859,3.8725,0
20080701|2008-06-30 11:30,30,3.877,3.893,3.877,3.893,0
20080701|2008-06-30 12:00,30,3.8935,3.8965,3.893,3.894,0
20080701|2008-06-30 12:30,30,3.89,3.892,3.89,3.892,0
20080701|2008-06-30 13:00,30,3.885,3.885,3.885,3.885,0
20080701|2008-06-30 14:00,30,3.882,3.882,3.882,3.882,0
20080701|2008-06-30 15:00,30,3.879,3.879,3.879,3.879,0
20080701|2008-06-30 19:00,1,3.8825,3.8825,3.8825,3.8825,0
20080701|2008-06-30 21:00,1,3.8825,3.8825,3.8825,3.8825,0
20080701|2008-07-01 02:00,1,3.8925,3.8925,3.8925,3.8925,0
20080701|2008-07-01 04:00,1,3.9085,3.9085,3.9085,3.9085,0
20080701|2008-07-01 04:30,1,3.908,3.9085,3.9055,3.9055,0
20080701|2008-07-01 05:00,1,3.897,3.897,3.89,3.89,0
20080701|2008-07-01 05:30,1,3.8875,3.8875,3.8875,3.8875,0
20080701|2008-07-01 06:00,1,3.885,3.886,3.885,3.886,0
20080701|2008-07-01 06:30,1,3.8825,3.8845,3.8825,3.8825,0
20080701|2008-07-01 07:00,1,3.8985,3.8985,3.892,3.8955,0
20080701|2008-07-01 07:30,1,3.904,3.916,3.904,3.9155,0
20080701|2008-07-01 08:00,1,3.9115,3.9175,3.9095,3.9125,0
20080701|2008-07-01 08:30,1,3.9085,3.9195,3.9085,3.9195,0
20080701|2008-07-01 09:00,1,3.9185,3.932,3.9085,3.9235,0
20080701|2008-07-01 09:30,1,3.921,3.9215,3.895,3.895,0
20080701|2008-07-01 10:00,1,3.9055,3.9095,3.9055,3.9095,0
20080701|2008-07-01 10:30,1,3.911,3.919,3.9105,3.916,0
20080701|2008-07-01 11:00,1,3.9135,3.9195,3.9135,3.9155,0
20080701|2008-07-01 11:30,1,3.9155,3.922,3.913,3.922,0
20080701|2008-07-01 12:00,1,3.918,3.9185,3.918,3.9185,0
20080701|2008-07-01 12:30,1,3.9185,3.9185,3.9155,3.9155,0
20080701|2008-07-01 13:00,1,3.916,3.916,3.916,3.916,0
20080701|2008-07-01 13:30,1,3.912,3.912,3.912,3.912,0
20080701|2008-07-01 14:00,1,3.91,3.91,3.91,3.91,0
20080701|2008-07-01 14:30,1,3.9205,3.93,3.9205,3.93,0
20080701|2008-07-01 15:00,1,3.9175,3.9175,3.91,3.91,0
20080701|2008-07-01 15:30,1,3.91,3.91,3.9005,3.9005,0
20080701|2008-07-02 03:00,2,3.9345,3.9345,3.9345,3.9345,0
20080701|2008-07-02 04:30,2,3.918,3.918,3.918,3.918,0
20080701|2008-07-02 05:30,2,3.9275,3.9275,3.9275,3.9275,0
20080701|2008-07-02 06:00,2,3.91,3.91,3.9025,3.905,0
20080701|2008-07-02 06:30,2,3.908,3.908,3.8975,3.8975,0
20080701|2008-07-02 07:00,2,3.9025,3.9025,3.8975,3.9,0
20080701|2008-07-02 07:30,2,3.892,3.897,3.892,3.897,0
20080701|2008-07-02 08:00,2,3.903,3.9155,3.8985,3.901,0
20080701|2008-07-02 08:30,2,3.8975,3.901,3.8975,3.901,0
20080701|2008-07-02 09:00,2,3.902,3.915,3.902,3.915,0
20080701|2008-07-02 09:30,2,3.935,3.9385,3.933,3.936,0
20080701|2008-07-02 10:00,2,3.935,3.937,3.935,3.935,0
20080701|2008-07-02 10:30,2,3.9475,3.9815,3.9475,3.976,0
20080701|2008-07-02 11:00,2,3.974,4.01,3.9705,4.004,0
20080701|2008-07-02 11:30,2,4.009,4.0825,4.0085,4.0825,0
20080701|2008-07-02 12:00,2,4.059,4.063,4.043,4.0475,0
20080701|2008-07-02 12:30,2,4.049,4.049,4.043,4.043,0
20080701|2008-07-02 13:00,2,4.044,4.0585,4.044,4.0585,0
20080701|2008-07-02 13:30,2,4.059,4.0615,4.059,4.0615,0
20080701|2008-07-02 14:00,2,4.06,4.06,4.06,4.06,0
20080701|2008-07-02 14:30,2,4.05,4.05,4.0435,4.047,0
20080701|2008-07-02 15:00,2,4.0385,4.0385,4.0385,4.0385,0
20080701|2008-07-02 20:00,3,4.03,4.03,4.03,4.03,0
20080701|2008-07-02 23:00,3,4.0345,4.0345,4.0345,4.0345,0
20080701|2008-07-03 06:00,3,4.035,4.035,4.035,4.035,0
20080701|2008-07-03 07:00,3,4.039,4.04,4.03,4.03,0
20080701|2008-07-03 07:30,3,4.0135,4.0135,4.0035,4.0035,0
20080701|2008-07-03 08:00,3,3.992,4.0075,3.992,4.0075,0
20080701|2008-07-03 08:30,3,3.9975,3.9975,3.9775,3.99,0
20080701|2008-07-03 09:00,3,3.97,3.9735,3.97,3.9735,0
20080701|2008-07-03 09:30,3,3.9655,3.9655,3.943,3.943,0
20080701|2008-07-03 10:00,3,3.972,3.972,3.96,3.96,0
20080701|2008-07-03 10:30,3,3.9625,3.965,3.957,3.9575,0
20080701|2008-07-03 11:00,3,3.951,3.958,3.951,3.955,0
20080701|2008-07-03 11:30,3,3.9535,3.96,3.9535,3.96,0
20080701|2008-07-03 12:00,3,3.95,3.95,3.95,3.95,0
20080701|2008-07-03 13:00,3,3.9515,3.952,3.9515,3.952,0
20080701|2008-07-03 13:30,3,3.95,3.95,3.95,3.95,0
20080701|2008-07-03 14:00,3,3.95,3.95,3.95,3.95,0
20080701|2008-07-03 15:00,3,3.947,3.954,3.947,3.95,0
20080701|2008-07-03 16:00,3,3.9575,3.96,3.9575,3.96,0
20080701|2008-07-04 03:30,4,3.9,3.9,3.9,3.9,0
20080701|2008-07-04 05:00,4,3.88,3.88,3.88,3.88,0
20080701|2008-07-04 06:30,4,3.89,3.89,3.879,3.879,0
20080701|2008-07-04 07:00,4,3.875,3.875,3.875,3.875,0
20080701|2008-07-04 09:30,4,3.8885,3.8885,3.8885,3.8885,0
20080701|2008-07-04 10:00,4,3.875,3.875,3.875,3.875,0
20080701|2008-07-04 11:00,4,3.8795,3.88,3.8795,3.88,0
20080701|2008-07-04 11:30,4,3.875,3.875,3.875,3.875,0
20080701|2008-07-07 02:30,7,3.8715,3.8715,3.8715,3.8715,0
20080701|2008-07-07 06:00,7,3.842,3.842,3.84,3.84,0
20080701|2008-07-07 07:00,7,3.8365,3.8375,3.819,3.8375,0
20080701|2008-07-07 07:30,7,3.84,3.86,3.84,3.86,0
20080701|2008-07-07 08:00,7,3.8715,3.872,3.853,3.853,0
20080701|2008-07-07 08:30,7,3.8525,3.8525,3.8455,3.846,0
20080701|2008-07-07 09:00,7,3.857,3.8715,3.857,3.864,0
20080701|2008-07-07 09:30,7,3.863,3.867,3.863,3.866,0
20080701|2008-07-07 10:00,7,3.87,3.8835,3.87,3.8835,0
20080701|2008-07-07 10:30,7,3.8755,3.8775,3.85,3.85,0
20080701|2008-07-07 11:00,7,3.8475,3.8475,3.845,3.845,0
20080701|2008-07-07 11:30,7,3.847,3.8685,3.847,3.8665,0
20080701|2008-07-08 03:30,8,3.8625,3.8625,3.8625,3.8625,0
20080701|2008-07-08 05:30,8,3.8425,3.8425,3.822,3.822,0
20080701|2008-07-08 06:00,8,3.8355,3.8355,3.8355,3.8355,0
20080701|2008-07-08 06:30,8,3.8225,3.8225,3.818,3.818,0
20080701|2008-07-08 07:00,8,3.82,3.82,3.81,3.81,0
20080701|2008-07-08 07:30,8,3.804,3.81,3.8025,3.81,0
20080701|2008-07-08 08:00,8,3.812,3.8175,3.8065,3.81,0
20080701|2008-07-08 08:30,8,3.8165,3.821,3.812,3.812,0
20080701|2008-07-08 09:00,8,3.8,3.8,3.789,3.789,0
20080701|2008-07-08 09:30,8,3.761,3.7655,3.7,3.72,0
20080701|2008-07-08 10:00,8,3.72,3.7225,3.7,3.711,0
20080701|2008-07-08 10:30,8,3.71,3.7375,3.708,3.7325,0
20080701|2008-07-08 11:00,8,3.73,3.73,3.72,3.7225,0
20080701|2008-07-08 11:30,8,3.7225,3.7225,3.71,3.71,0
20080701|2008-07-08 12:00,8,3.7215,3.7215,3.719,3.719,0
20080701|2008-07-08 12:30,8,3.7175,3.721,3.715,3.721,0
20080701|2008-07-08 13:30,8,3.719,3.7195,3.719,3.7195,0
20080701|2008-07-08 14:00,8,3.718,3.718,3.718,3.718,0
20080701|2008-07-08 14:30,8,3.7295,3.7295,3.7295,3.7295,0
20080701|2008-07-08 15:00,8,3.7255,3.7265,3.7255,3.7265,0
20080701|2008-07-08 15:30,8,3.725,3.725,3.725,3.725,0
20080701|2008-07-08 20:00,9,3.748,3.748,3.748,3.748,0
20080701|2008-07-09 01:30,9,3.73,3.73,3.73,3.73,0
20080701|2008-07-09 04:00,9,3.7425,3.7425,3.7425,3.7425,0
20080701|2008-07-09 05:00,9,3.731,3.731,3.731,3.731,0
20080701|2008-07-09 06:30,9,3.72,3.72,3.72,3.72,0
20080701|2008-07-09 07:00,9,3.7215,3.7215,3.687,3.69,0
20080701|2008-07-09 07:30,9,3.697,3.706,3.697,3.7035,0
20080701|2008-07-09 08:00,9,3.698,3.698,3.66,3.66,0
20080701|2008-07-09 08:30,9,3.682,3.684,3.682,3.684,0
20080701|2008-07-09 09:00,9,3.688,3.689,3.6865,3.687,0
20080701|2008-07-09 09:30,9,3.694,3.7,3.685,3.685,0
20080701|2008-07-09 10:00,9,3.681,3.7045,3.681,3.7,0
20080701|2008-07-09 10:30,9,3.73,3.73,3.73,3.73,0
20080701|2008-07-09 11:30,9,3.764,3.764,3.7475,3.7535,0
20080701|2008-07-09 12:00,9,3.756,3.758,3.756,3.758,0
20080701|2008-07-09 13:00,9,3.7505,3.7505,3.7505,3.7505,0
20080701|2008-07-09 13:30,9,3.744,3.744,3.7355,3.7355,0
20080701|2008-07-10 03:00,10,3.705,3.705,3.7,3.7,0
20080701|2008-07-10 06:30,10,3.755,3.755,3.742,3.742,0
20080701|2008-07-10 07:00,10,3.7295,3.7295,3.7295,3.7295,0
20080701|2008-07-10 07:30,10,3.7475,3.755,3.7475,3.75,0
20080701|2008-07-10 08:00,10,3.77,3.78,3.77,3.77,0
20080701|2008-07-10 08:30,10,3.7725,3.7725,3.766,3.77,0
20080701|2008-07-10 09:00,10,3.7925,3.8045,3.7925,3.8045,0
20080701|2008-07-10 09:30,10,3.7985,3.7985,3.791,3.791,0
20080701|2008-07-10 10:00,10,3.769,3.771,3.769,3.771,0
20080701|2008-07-10 10:30,10,3.7475,3.7475,3.74,3.74,0
20080701|2008-07-10 11:30,10,3.735,3.7375,3.718,3.718,0
20080701|2008-07-10 12:00,10,3.73,3.73,3.73,3.73,0
20080701|2008-07-11 08:00,11,3.7775,3.78,3.775,3.78,0
20080701|2008-07-11 08:30,11,3.7865,3.787,3.7865,3.787,0
20080701|2008-07-11 09:00,11,3.7675,3.7675,3.7675,3.7675,0
20080701|2008-07-11 10:00,11,3.748,3.748,3.74,3.74,0
20080701|2008-07-11 10:30,11,3.74,3.741,3.74,3.7405,0
20080701|2008-07-11 11:00,11,3.745,3.747,3.745,3.745,0
20080701|2008-07-11 11:30,11,3.7475,3.75,3.745,3.75,0
20080701|2008-07-11 12:00,11,3.752,3.755,3.752,3.755,0
20080701|2008-07-11 12:30,11,3.7575,3.764,3.7575,3.764,0
20080701|2008-07-11 13:00,11,3.767,3.767,3.767,3.767,0
20080701|2008-07-11 14:30,11,3.76,3.76,3.76,3.76,0
20080701|2008-07-13 21:30,14,3.771,3.771,3.771,3.771,0
20080701|2008-07-14 08:00,14,3.77,3.77,3.7675,3.768,0
20080701|2008-07-14 08:30,14,3.77,3.77,3.77,3.77,0
20080701|2008-07-14 09:00,14,3.78,3.79,3.78,3.79,0
20080701|2008-07-14 09:30,14,3.785,3.788,3.78,3.78,0
20080701|2008-07-14 10:00,14,3.778,3.778,3.778,3.778,0
20080701|2008-07-14 10:30,14,3.76,3.76,3.76,3.76,0
20080701|2008-07-14 11:30,14,3.7635,3.7745,3.7635,3.7725,0
20080701|2008-07-14 12:00,14,3.765,3.769,3.761,3.761,0
20080701|2008-07-14 12:30,14,3.76,3.76,3.76,3.76,0
20080701|2008-07-14 14:30,14,3.767,3.768,3.767,3.768,0
20080701|2008-07-14 17:00,15,3.76,3.76,3.76,3.76,0
20080701|2008-07-14 17:30,15,3.76,3.76,3.76,3.76,0
20080701|2008-07-14 18:30,15,3.76,3.76,3.76,3.76,0
20080701|2008-07-15 02:00,15,3.7525,3.7525,3.7525,3.7525,0
20080701|2008-07-15 03:00,15,3.768,3.768,3.768,3.768,0
20080701|2008-07-15 04:00,15,3.7625,3.7625,3.7625,3.7625,0
20080701|2008-07-15 06:30,15,3.761,3.763,3.761,3.763,0
20080701|2008-07-15 07:00,15,3.755,3.755,3.755,3.755,0
20080701|2008-07-15 07:30,15,3.7525,3.755,3.7525,3.7535,0
20080701|2008-07-15 08:00,15,3.735,3.735,3.72,3.7235,0
20080701|2008-07-15 08:30,15,3.733,3.733,3.733,3.733,0
20080701|2008-07-15 09:00,15,3.739,3.7395,3.739,3.7395,0
20080701|2008-07-15 09:30,15,3.7405,3.7405,3.729,3.73,0
20080701|2008-07-15 10:00,15,3.725,3.725,3.7115,3.7115,0
20080701|2008-07-15 10:30,15,3.697,3.708,3.697,3.706,0
20080701|2008-07-15 11:30,15,3.706,3.725,3.706,3.725,0
20080701|2008-07-15 12:30,15,3.72,3.72,3.719,3.72,0
20080701|2008-07-15 13:00,15,3.72,3.72,3.72,3.72,0
20080701|2008-07-15 13:30,15,3.718,3.718,3.718,3.718,0
20080701|2008-07-15 14:30,15,3.7245,3.727,3.7245,3.727,0
20080701|2008-07-15 17:30,16,3.7135,3.7135,3.7135,3.7135,0
20080701|2008-07-16 04:00,16,3.7,3.7,3.7,3.7,0
20080701|2008-07-16 04:30,16,3.692,3.692,3.692,3.692,0
20080701|2008-07-16 06:00,16,3.682,3.682,3.682,3.682,0
20080701|2008-07-16 06:30,16,3.67,3.67,3.67,3.67,0
20080701|2008-07-16 07:30,16,3.6985,3.6985,3.6875,3.6875,0
20080701|2008-07-16 08:00,16,3.7,3.7,3.695,3.695,0
20080701|2008-07-16 08:30,16,3.701,3.706,3.701,3.701,0
20080701|2008-07-16 09:00,16,3.69,3.6985,3.69,3.6985,0
20080701|2008-07-16 09:30,16,3.68,3.68,3.68,3.68,0
20080701|2008-07-16 10:00,16,3.67,3.67,3.66,3.665,0
20080701|2008-07-16 10:30,16,3.666,3.676,3.666,3.676,0
20080701|2008-07-16 11:00,16,3.679,3.68,3.6775,3.68,0
20080701|2008-07-16 11:30,16,3.6845,3.6845,3.684,3.684,0
20080701|2008-07-16 12:00,16,3.6755,3.6755,3.6755,3.6755,0
20080701|2008-07-16 12:30,16,3.6765,3.678,3.6765,3.678,0
20080701|2008-07-16 13:00,16,3.686,3.686,3.686,3.686,0
20080701|2008-07-17 07:30,17,3.7015,3.7015,3.698,3.698,0
20080701|2008-07-17 08:00,17,3.695,3.695,3.6865,3.687,0
20080701|2008-07-17 10:30,17,3.718,3.718,3.712,3.712,0
20080701|2008-07-17 11:30,17,3.721,3.721,3.721,3.721,0
20080701|2008-07-17 12:30,17,3.7225,3.7225,3.7225,3.7225,0
20080701|2008-07-17 13:30,17,3.709,3.709,3.709,3.709,0
20080701|2008-07-17 14:30,17,3.7175,3.7175,3.7175,3.7175,0
20080701|2008-07-18 03:00,18,3.69,3.69,3.69,3.69,0
20080701|2008-07-18 07:00,18,3.696,3.696,3.6825,3.6825,0
20080701|2008-07-18 08:00,18,3.701,3.701,3.67,3.6835,0
20080701|2008-07-18 09:00,18,3.68,3.688,3.6775,3.6775,0
20080701|2008-07-18 09:30,18,3.688,3.688,3.688,3.688,0
20080701|2008-07-18 10:00,18,3.685,3.685,3.674,3.675,0
20080701|2008-07-18 10:30,18,3.687,3.697,3.68,3.68,0
20080701|2008-07-18 11:30,18,3.689,3.689,3.682,3.682,0
20080701|2008-07-18 12:00,18,3.689,3.6895,3.6875,3.6875,0
20080701|2008-07-18 12:30,18,3.6875,3.691,3.6875,3.69,0
20080701|2008-07-18 13:00,18,3.685,3.685,3.682,3.682,0
20080701|2008-07-18 14:30,18,3.703,3.703,3.703,3.703,0
20080701|2008-07-20 23:30,21,3.7,3.7,3.7,3.7,0
20080701|2008-07-21 00:00,21,3.7,3.7,3.7,3.7,0
20080701|2008-07-21 00:30,21,3.7,3.7,3.7,3.7,0
20080701|2008-07-21 08:00,21,3.7115,3.7115,3.7,3.7,0
20080701|2008-07-21 09:00,21,3.7095,3.7095,3.7095,3.7095,0
20080701|2008-07-21 09:30,21,3.71,3.71,3.71,3.71,0
20080701|2008-07-21 10:00,21,3.701,3.707,3.7,3.707,0
20080701|2008-07-21 10:30,21,3.702,3.704,3.702,3.704,0
20080701|2008-07-21 11:00,21,3.71,3.71,3.704,3.704,0
20080701|2008-07-21 11:30,21,3.7085,3.709,3.708,3.708,0
20080701|2008-07-21 12:00,21,3.708,3.71,3.708,3.71,0
20080701|2008-07-21 12:30,21,3.71,3.71,3.71,3.71,0
20080701|2008-07-21 13:00,21,3.71,3.71,3.71,3.71,0
20080701|2008-07-21 14:30,21,3.72,3.72,3.72,3.72,0
20080701|2008-07-22 07:00,22,3.76,3.76,3.76,3.76,0
20080701|2008-07-22 08:00,22,3.7425,3.7425,3.7425,3.7425,0
20080701|2008-07-22 08:30,22,3.73,3.73,3.73,3.73,0
20080701|2008-07-22 09:00,22,3.72,3.723,3.72,3.72,0
20080701|2008-07-22 09:30,22,3.715,3.715,3.704,3.71,0
20080701|2008-07-22 10:00,22,3.713,3.7285,3.705,3.705,0
20080701|2008-07-22 10:30,22,3.7165,3.717,3.7165,3.717,0
20080701|2008-07-22 11:00,22,3.72,3.7235,3.72,3.7235,0
20080701|2008-07-22 12:00,22,3.7325,3.7325,3.7325,3.7325,0
20080701|2008-07-22 13:30,22,3.726,3.726,3.726,3.726,0
20080701|2008-07-23 05:30,23,3.706,3.706,3.706,3.706,0
20080701|2008-07-23 06:00,23,3.706,3.706,3.705,3.705,0
20080701|2008-07-23 07:00,23,3.705,3.705,3.7,3.7,0
20080701|2008-07-23 07:30,23,3.72,3.72,3.72,3.72,0
20080701|2008-07-23 08:00,23,3.7295,3.7295,3.7295,3.7295,0
20080701|2008-07-23 08:30,23,3.715,3.715,3.682,3.682,0
20080701|2008-07-23 09:00,23,3.6945,3.6955,3.685,3.685,0
20080701|2008-07-23 09:30,23,3.686,3.686,3.685,3.685,0
20080701|2008-07-23 10:00,23,3.702,3.702,3.695,3.695,0
20080701|2008-07-23 10:30,23,3.6975,3.6985,3.6975,3.6985,0
20080701|2008-07-23 11:30,23,3.714,3.715,3.714,3.715,0
20080701|2008-07-23 12:30,23,3.7145,3.7145,3.7145,3.7145,0
20080701|2008-07-23 13:00,23,3.7075,3.7075,3.6985,3.6985,0
20080701|2008-07-24 06:30,24,3.69,3.69,3.69,3.69,0
20080701|2008-07-24 08:00,24,3.688,3.691,3.675,3.675,0
20080701|2008-07-24 08:30,24,3.675,3.675,3.66,3.66,0
20080701|2008-07-24 09:00,24,3.672,3.672,3.672,3.672,0
20080701|2008-07-24 09:30,24,3.661,3.665,3.655,3.6595,0
20080701|2008-07-24 10:00,24,3.655,3.6685,3.652,3.6685,0
20080701|2008-07-24 10:30,24,3.665,3.665,3.665,3.665,0
20080701|2008-07-24 11:30,24,3.6725,3.6785,3.6725,3.6725,0
20080701|2008-07-24 12:00,24,3.67,3.67,3.67,3.67,0
20080701|2008-07-24 17:00,25,3.6915,3.6915,3.6915,3.6915,0
20080701|2008-07-25 06:30,25,3.685,3.696,3.685,3.696,0
20080701|2008-07-25 07:00,25,3.69,3.69,3.685,3.685,0
20080701|2008-07-25 07:30,25,3.7,3.71,3.7,3.71,0
20080701|2008-07-25 08:00,25,3.7005,3.7005,3.67,3.67,0
20080701|2008-07-25 08:30,25,3.678,3.691,3.678,3.691,0
20080701|2008-07-25 09:00,25,3.68,3.68,3.68,3.68,0
20080701|2008-07-25 09:30,25,3.692,3.692,3.692,3.692,0
20080701|2008-07-25 11:00,25,3.7,3.703,3.7,3.703,0
20080701|2008-07-25 11:30,25,3.695,3.695,3.695,3.695,0
20080701|2008-07-25 14:00,25,3.7,3.7,3.7,3.7,0
20080701|2008-07-25 15:00,25,3.7,3.7,3.7,3.7,0
20080701|2008-07-28 06:30,28,3.7,3.7,3.7,3.7,0
20080701|2008-07-28 07:30,28,3.709,3.709,3.709,3.709,0
20080701|2008-07-28 08:00,28,3.7,3.7,3.7,3.7,0
20080701|2008-07-28 09:00,28,3.697,3.697,3.695,3.695,0
20080701|2008-07-28 11:00,28,3.716,3.716,3.716,3.716,0
20080701|2008-07-28 11:30,28,3.702,3.702,3.702,3.702,0
20080701|2008-07-28 12:00,28,3.7135,3.7135,3.7135,3.7135,0
20080701|2008-07-28 13:00,28,3.7095,3.7095,3.7095,3.7095,0
20080701|2008-07-28 13:30,28,3.699,3.699,3.699,3.699,0
20080701|2008-07-28 14:00,28,3.69,3.69,3.69,3.69,0
20080701|2008-07-28 14:30,28,3.692,3.6925,3.692,3.6925,0
20080701|2008-07-29 07:00,29,3.665,3.665,3.665,3.665,0
20080701|2008-07-29 08:00,29,3.677,3.677,3.676,3.676,0
20080701|2008-07-29 08:30,29,3.6735,3.6735,3.6635,3.6705,0
20080701|2008-07-29 09:00,29,3.6675,3.6725,3.6525,3.6525,0
20080701|2008-07-29 09:30,29,3.655,3.655,3.6525,3.6525,0
20080701|2008-07-29 10:00,29,3.6585,3.671,3.6585,3.669,0
20080701|2008-07-29 11:00,29,3.67,3.6825,3.67,3.67,0
20080701|2008-07-29 11:30,29,3.678,3.678,3.678,3.678,0
20080801|2008-05-05 08:00,5,4.003,4.003,3.9945,3.995,0
20080801|2008-05-05 10:30,5,3.942,3.942,3.94,3.94,0
20080801|2008-05-05 11:30,5,3.936,3.936,3.936,3.936,0
20080801|2008-05-05 13:30,5,3.929,3.93,3.929,3.93,0
20080801|2008-05-05 16:00,5,3.9355,3.9355,3.9355,3.9355,0
20080801|2008-05-06 08:00,6,3.8605,3.8605,3.8605,3.8605,0
20080801|2008-05-06 08:30,6,3.873,3.873,3.8675,3.8675,0
20080801|2008-05-06 11:30,6,3.8655,3.88,3.8655,3.88,0
20080801|2008-05-06 14:30,6,3.869,3.869,3.869,3.869,0
20080801|2008-05-07 08:00,7,3.817,3.817,3.817,3.817,0
20080801|2008-05-07 09:00,7,3.8495,3.8495,3.8495,3.8495,0
20080801|2008-05-07 09:30,7,3.823,3.823,3.823,3.823,0
20080801|2008-05-07 10:00,7,3.8455,3.848,3.8455,3.848,0
20080801|2008-05-07 10:30,7,3.841,3.8415,3.841,3.8415,0
20080801|2008-05-07 11:00,7,3.835,3.835,3.835,3.835,0
20080801|2008-05-07 13:30,7,3.835,3.835,3.835,3.835,0
20080801|2008-05-08 08:30,8,3.782,3.782,3.782,3.782,0
20080801|2008-05-08 09:00,8,3.775,3.775,3.7675,3.7675,0
20080801|2008-05-08 10:30,8,3.765,3.765,3.765,3.765,0
20080801|2008-05-08 13:00,8,3.777,3.777,3.777,3.777,0
20080801|2008-05-08 14:00,8,3.7825,3.7825,3.7825,3.7825,0
20080801|2008-05-08 14:30,8,3.7825,3.7855,3.7825,3.7855,0
20080801|2008-05-08 16:00,8,3.7825,3.7825,3.7825,3.7825,0
20080801|2008-05-08 17:30,9,3.7825,3.7825,3.7825,3.7825,0
20080801|2008-05-08 20:00,9,3.7825,3.7825,3.7825,3.7825,0
20080801|2008-05-09 06:00,9,3.751,3.751,3.751,3.751,0
20080801|2008-05-09 06:30,9,3.75,3.75,3.75,3.75,0
20080801|2008-05-09 08:00,9,3.743,3.743,3.743,3.743,0
20080801|2008-05-09 09:00,9,3.7275,3.7275,3.71,3.71,0
20080801|2008-05-09 10:00,9,3.705,3.705,3.698,3.698,0
20080801|2008-05-09 10:30,9,3.694,3.694,3.694,3.694,0
20080801|2008-05-09 11:00,9,3.6875,3.692,3.6875,3.692,0
20080801|2008-05-09 12:00,9,3.709,3.7115,3.709,3.7115,0
20080801|2008-05-09 12:30,9,3.7055,3.7055,3.702,3.702,0
20080801|2008-05-09 16:00,9,3.7115,3.7115,3.7115,3.7115,0
20080801|2008-05-11 20:30,12,3.707,3.707,3.707,3.707,0
20080801|2008-05-12 09:00,12,3.74,3.74,3.74,3.74,0
20080801|2008-05-12 09:30,12,3.735,3.75,3.735,3.75,0
20080801|2008-05-12 10:00,12,3.755,3.755,3.755,3.755,0
20080801|2008-05-12 11:00,12,3.745,3.745,3.745,3.745,0
20080801|2008-05-12 11:30,12,3.745,3.75,3.745,3.75,0
20080801|2008-05-12 12:00,12,3.7435,3.745,3.7435,3.7435,0
20080801|2008-05-12 13:00,12,3.7455,3.7455,3.7455,3.7455,0
20080801|2008-05-12 15:00,12,3.745,3.745,3.745,3.745,0
20080801|2008-05-13 00:30,13,3.735,3.735,3.735,3.735,0
20080801|2008-05-13 04:30,13,3.761,3.761,3.761,3.761,0
20080801|2008-05-13 05:00,13,3.7745,3.7745,3.7745,3.7745,0
20080801|2008-05-13 07:30,13,3.7535,3.7535,3.7535,3.7535,0
20080801|2008-05-13 08:30,13,3.7375,3.7375,3.71,3.71,0
20080801|2008-05-13 09:00,13,3.7255,3.7275,3.722,3.7275,0
20080801|2008-05-13 09:30,13,3.7265,3.7265,3.723,3.7265,0
20080801|2008-05-13 10:30,13,3.745,3.745,3.745,3.745,0
20080801|2008-05-13 15:30,13,3.738,3.738,3.738,3.738,0
20080801|2008-05-14 01:30,14,3.723,3.723,3.723,3.723,0
20080801|2008-05-14 02:30,14,3.695,3.695,3.695,3.695,0
20080801|2008-05-14 06:00,14,3.67,3.67,3.67,3.67,0
20080801|2008-05-14 08:00,14,3.6825,3.6925,3.6825,3.6925,0
20080801|2008-05-14 09:00,14,3.6775,3.6775,3.6775,3.6775,0
20080801|2008-05-14 11:30,14,3.695,3.697,3.68,3.68,0
20080801|2008-05-14 12:30,14,3.6855,3.6855,3.6855,3.6855,0
20080801|2008-05-14 15:00,14,3.6765,3.6765,3.6765,3.6765,0
20080801|2008-05-15 07:00,15,3.721,3.721,3.721,3.721,0
20080801|2008-05-15 07:30,15,3.745,3.745,3.745,3.745,0
20080801|2008-05-15 08:00,15,3.7385,3.7385,3.7385,3.7385,0
20080801|2008-05-15 12:00,15,3.735,3.735,3.735,3.735,0
20080801|2008-05-15 16:00,15,3.7355,3.7355,3.7355,3.7355,0
20080801|2008-05-16 09:00,16,3.8175,3.824,3.8175,3.824,0
20080801|2008-05-16 10:30,16,3.83,3.83,3.83,3.83,0
20080801|2008-05-16 11:30,16,3.824,3.824,3.824,3.824,0
20080801|2008-05-19 08:30,19,3.77,3.77,3.77,3.77,0
20080801|2008-05-19 10:00,19,3.7645,3.7645,3.7645,3.7645,0
20080801|2008-05-19 10:30,19,3.7675,3.7675,3.7555,3.7555,0
20080801|2008-05-19 12:00,19,3.771,3.771,3.771,3.771,0
20080801|2008-05-20 01:30,20,3.786,3.786,3.786,3.786,0
20080801|2008-05-20 09:30,20,3.782,3.782,3.782,3.782,0
20080801|2008-05-20 10:00,20,3.7885,3.7885,3.7885,3.7885,0
20080801|2008-05-20 11:30,20,3.7795,3.7795,3.7795,3.7795,0
20080801|2008-05-20 12:00,20,3.768,3.7715,3.768,3.7715,0
20080801|2008-05-20 12:30,20,3.765,3.765,3.76,3.76,0
20080801|2008-05-20 16:00,20,3.773,3.773,3.773,3.773,0
20080801|2008-05-21 01:30,21,3.758,3.758,3.758,3.758,0
20080801|2008-05-21 03:30,21,3.773,3.773,3.773,3.773,0
20080801|2008-05-21 04:00,21,3.748,3.748,3.748,3.748,0
20080801|2008-05-21 07:30,21,3.747,3.747,3.747,3.747,0
20080801|2008-05-21 09:00,21,3.7625,3.7625,3.7565,3.7565,0
20080801|2008-05-21 10:00,21,3.755,3.755,3.755,3.755,0
20080801|2008-05-21 10:30,21,3.735,3.737,3.735,3.737,0
20080801|2008-05-21 11:30,21,3.7405,3.7405,3.7405,3.7405,0
20080801|2008-05-21 12:00,21,3.74,3.74,3.74,3.74,0
20080801|2008-05-21 13:30,21,3.7485,3.7485,3.7485,3.7485,0
20080801|2008-05-21 22:00,22,3.761,3.761,3.761,3.761,0
20080801|2008-05-22 01:30,22,3.7615,3.7615,3.7615,3.7615,0
20080801|2008-05-22 06:00,22,3.752,3.752,3.752,3.752,0
20080801|2008-05-22 08:00,22,3.761,3.7635,3.761,3.7635,0
20080801|2008-05-22 09:00,22,3.75,3.75,3.75,3.75,0
20080801|2008-05-22 10:00,22,3.732,3.732,3.727,3.727,0
20080801|2008-05-22 10:30,22,3.71,3.71,3.69,3.69,0
20080801|2008-05-22 11:00,22,3.693,3.693,3.693,3.693,0
20080801|2008-05-22 12:30,22,3.704,3.704,3.704,3.704,0
20080801|2008-05-22 14:00,22,3.704,3.704,3.704,3.704,0
20080801|2008-05-23 01:30,23,3.7,3.7,3.7,3.7,0
20080801|2008-05-23 02:30,23,3.703,3.703,3.703,3.703,0
20080801|2008-05-23 04:30,23,3.661,3.661,3.661,3.661,0
20080801|2008-05-23 07:30,23,3.6935,3.6935,3.6935,3.6935,0
20080801|2008-05-23 08:00,23,3.6985,3.7,3.6985,3.7,0
20080801|2008-05-23 09:00,23,3.6915,3.6915,3.68,3.68,0
20080801|2008-05-23 09:30,23,3.688,3.688,3.688,3.688,0
20080801|2008-05-23 10:00,23,3.704,3.704,3.704,3.704,0
20080801|2008-05-23 10:30,23,3.699,3.7175,3.699,3.7175,0
20080801|2008-05-23 11:30,23,3.7325,3.7325,3.7325,3.7325,0
20080801|2008-05-23 12:30,23,3.735,3.737,3.735,3.737,0
20080801|2008-05-25 23:00,26,3.74,3.74,3.74,3.74,0
20080801|2008-05-25 23:30,26,3.74,3.74,3.74,3.74,0
20080801|2008-05-26 07:00,26,3.72,3.72,3.72,3.72,0
20080801|2008-05-26 20:30,27,3.7145,3.7145,3.7145,3.7145,0
20080801|2008-05-26 22:30,27,3.715,3.715,3.715,3.715,0
20080801|2008-05-27 05:30,27,3.73,3.73,3.73,3.73,0
20080801|2008-05-27 06:00,27,3.7275,3.7275,3.7275,3.7275,0
20080801|2008-05-27 07:00,27,3.7345,3.7345,3.72,3.72,0
20080801|2008-05-27 08:00,27,3.71,3.71,3.71,3.71,0
20080801|2008-05-27 09:00,27,3.705,3.705,3.699,3.699,0
20080801|2008-05-27 09:30,27,3.71,3.71,3.71,3.71,0
20080801|2008-05-27 10:30,27,3.73,3.73,3.73,3.73,0
20080801|2008-05-27 11:00,27,3.7205,3.7205,3.7205,3.7205,0
20080801|2008-05-27 11:30,27,3.716,3.716,3.716,3.716,0
20080801|2008-05-27 13:00,27,3.716,3.716,3.716,3.716,0
20080801|2008-05-27 15:30,27,3.721,3.721,3.721,3.721,0
20080801|2008-05-27 21:30,28,3.705,3.705,3.705,3.705,0
20080801|2008-05-28 02:00,28,3.72,3.72,3.72,3.72,0
20080801|2008-05-28 08:00,28,3.65,3.6585,3.65,3.6565,0
20080801|2008-05-28 08:30,28,3.683,3.683,3.683,3.683,0
20080801|2008-05-28 09:00,28,3.69,3.695,3.69,3.695,0
20080801|2008-05-28 10:00,28,3.68,3.6805,3.68,3.6805,0
20080801|2008-05-28 10:30,28,3.676,3.676,3.676,3.676,0
20080801|2008-05-28 11:00,28,3.68,3.68,3.68,3.68,0
20080801|2008-05-28 12:00,28,3.7,3.7,3.6925,3.697,0
20080801|2008-05-28 14:00,28,3.6995,3.7005,3.6995,3.7005,0
20080801|2008-05-28 20:30,29,3.683,3.683,3.683,3.683,0
20080801|2008-05-29 01:30,29,3.6715,3.6715,3.667,3.667,0
20080801|2008-05-29 05:00,29,3.6265,3.6265,3.6265,3.6265,0
20080801|2008-05-29 05:30,29,3.613,3.613,3.613,3.613,0
20080801|2008-05-29 07:00,29,3.602,3.602,3.602,3.602,0
20080801|2008-05-29 07:30,29,3.5925,3.5925,3.5925,3.5925,0
20080801|2008-05-29 08:30,29,3.587,3.588,3.587,3.588,0
20080801|2008-05-29 09:00,29,3.5925,3.596,3.592,3.5935,0
20080801|2008-05-29 09:30,29,3.6125,3.6125,3.6125,3.6125,0
20080801|2008-05-29 10:00,29,3.59,3.59,3.58,3.58,0
20080801|2008-05-29 10:30,29,3.585,3.59,3.585,3.5855,0
20080801|2008-05-29 11:30,29,3.573,3.574,3.5555,3.5555,0
20080801|2008-05-29 12:30,29,3.575,3.575,3.575,3.575,0
20080801|2008-05-29 13:30,29,3.565,3.578,3.565,3.578,0
20080801|2008-05-29 15:00,29,3.579,3.58,3.579,3.58,0
20080801|2008-05-29 15:30,29,3.5775,3.5775,3.5775,3.5775,0
20080801|2008-05-29 17:00,30,3.5715,3.5715,3.5715,3.5715,0
20080801|2008-05-29 20:00,30,3.5715,3.5715,3.5715,3.5715,0
20080801|2008-05-29 21:00,30,3.58,3.58,3.58,3.58,0
20080801|2008-05-30 00:00,30,3.572,3.572,3.572,3.572,0
20080801|2008-05-30 02:00,30,3.58,3.58,3.58,3.58,0
20080801|2008-05-30 02:30,30,3.58,3.58,3.58,3.58,0
20080801|2008-05-30 03:00,30,3.589,3.589,3.589,3.589,0
20080801|2008-05-30 04:00,30,3.605,3.605,3.605,3.605,0
20080801|2008-05-30 07:00,30,3.6,3.6,3.6,3.6,0
20080801|2008-05-30 07:30,30,3.589,3.589,3.589,3.589,0
20080801|2008-05-30 08:00,30,3.5965,3.5965,3.596,3.596,0
20080801|2008-05-30 08:30,30,3.5925,3.593,3.59,3.5905,0
20080801|2008-05-30 09:00,30,3.573,3.573,3.573,3.573,0
20080801|2008-05-30 09:30,30,3.572,3.572,3.565,3.565,0
20080801|2008-05-30 10:00,30,3.582,3.595,3.582,3.595,0
20080801|2008-05-30 10:30,30,3.5915,3.5915,3.5825,3.5825,0
20080801|2008-05-30 11:00,30,3.5875,3.5875,3.5875,3.5875,0
20080801|2008-05-30 12:00,30,3.6015,3.6025,3.6015,3.6025,0
20080801|2008-05-30 12:30,30,3.6045,3.6045,3.6045,3.6045,0
20080801|2008-05-30 13:00,30,3.6035,3.6125,3.6035,3.6125,0
20080801|2008-05-30 15:30,30,3.606,3.606,3.605,3.605,0
20080801|2008-06-02 02:00,2,3.57,3.57,3.57,3.57,0
20080801|2008-06-02 03:00,2,3.561,3.5685,3.561,3.5685,0
20080801|2008-06-02 07:00,2,3.5595,3.5595,3.5595,3.5595,0
20080801|2008-06-02 07:30,2,3.57,3.571,3.566,3.566,0
20080801|2008-06-02 08:30,2,3.58,3.58,3.58,3.58,0
20080801|2008-06-02 09:00,2,3.594,3.5965,3.594,3.5965,0
20080801|2008-06-02 09:30,2,3.606,3.606,3.606,3.606,0
20080801|2008-06-02 10:30,2,3.602,3.602,3.602,3.602,0
20080801|2008-06-02 11:00,2,3.5995,3.5995,3.599,3.599,0
20080801|2008-06-02 11:30,2,3.5975,3.6,3.5975,3.6,0
20080801|2008-06-02 20:30,3,3.587,3.587,3.587,3.587,0
20080801|2008-06-03 01:00,3,3.5895,3.5895,3.5895,3.5895,0
20080801|2008-06-03 02:00,3,3.5995,3.5995,3.5995,3.5995,0
20080801|2008-06-03 08:00,3,3.5855,3.5855,3.572,3.572,0
20080801|2008-06-03 08:30,3,3.5815,3.5815,3.58,3.58,0
20080801|2008-06-03 09:00,3,3.584,3.584,3.5825,3.5825,0
20080801|2008-06-03 10:00,3,3.5875,3.592,3.5875,3.592,0
20080801|2008-06-03 10:30,3,3.5795,3.5865,3.573,3.5865,0
20080801|2008-06-03 11:30,3,3.579,3.579,3.5785,3.5785,0
20080801|2008-06-03 12:30,3,3.573,3.574,3.565,3.565,0
20080801|2008-06-03 13:00,3,3.567,3.567,3.5645,3.5645,0
20080801|2008-06-03 15:30,3,3.5705,3.5705,3.5705,3.5705,0
20080801|2008-06-04 05:00,4,3.567,3.567,3.567,3.567,0
20080801|2008-06-04 05:30,4,3.5725,3.5725,3.5695,3.5695,0
20080801|2008-06-04 06:00,4,3.575,3.575,3.575,3.575,0
20080801|2008-06-04 06:30,4,3.565,3.565,3.565,3.565,0
20080801|2008-06-04 08:30,4,3.5535,3.5535,3.5535,3.5535,0
20080801|2008-06-04 09:00,4,3.558,3.558,3.545,3.553,0
20080801|2008-06-04 09:30,4,3.5585,3.5585,3.555,3.555,0
20080801|2008-06-04 10:30,4,3.5625,3.5625,3.5625,3.5625,0
20080801|2008-06-04 11:00,4,3.5615,3.5615,3.5615,3.5615,0
20080801|2008-06-04 13:00,4,3.549,3.549,3.5485,3.5485,0
20080801|2008-06-04 13:30,4,3.545,3.548,3.545,3.5465,0
20080801|2008-06-04 17:30,5,3.535,3.535,3.535,3.535,0
20080801|2008-06-05 03:00,5,3.52,3.52,3.52,3.52,0
20080801|2008-06-05 06:00,5,3.52,3.52,3.52,3.52,0
20080801|2008-06-05 07:00,5,3.52,3.527,3.5155,3.5155,0
20080801|2008-06-05 07:30,5,3.527,3.527,3.527,3.527,0
20080801|2008-06-05 09:00,5,3.551,3.555,3.536,3.536,0
20080801|2008-06-05 09:30,5,3.5485,3.549,3.54,3.54,0
20080801|2008-06-05 10:00,5,3.5395,3.544,3.5345,3.544,0
20080801|2008-06-05 10:30,5,3.5435,3.547,3.5425,3.544,0
20080801|2008-06-05 11:00,5,3.5475,3.55,3.5455,3.5455,0
20080801|2008-06-05 11:30,5,3.5505,3.5525,3.5385,3.548,0
20080801|2008-06-05 13:00,5,3.549,3.549,3.549,3.549,0
20080801|2008-06-05 19:00,6,3.5705,3.5705,3.5705,3.5705,0
20080801|2008-06-05 23:30,6,3.5775,3.5775,3.5775,3.5775,0
20080801|2008-06-06 02:30,6,3.587,3.587,3.587,3.587,0
20080801|2008-06-06 04:00,6,3.6075,3.6095,3.6075,3.6095,0
20080801|2008-06-06 05:00,6,3.605,3.605,3.605,3.605,0
20080801|2008-06-06 08:30,6,3.6605,3.6605,3.6605,3.6605,0
20080801|2008-06-06 09:00,6,3.655,3.655,3.655,3.655,0
20080801|2008-06-06 09:30,6,3.6475,3.6475,3.6475,3.6475,0
20080801|2008-06-06 10:30,6,3.635,3.635,3.634,3.634,0
20080801|2008-06-06 11:30,6,3.6315,3.632,3.6315,3.632,0
20080801|2008-06-06 12:30,6,3.6345,3.6345,3.6345,3.6345,0
20080801|2008-06-06 13:00,6,3.6285,3.6285,3.6285,3.6285,0
20080801|2008-06-06 14:30,6,3.6345,3.64,3.6325,3.6325,0
20080801|2008-06-06 15:00,6,3.6285,3.6285,3.6285,3.6285,0
20080801|2008-06-08 22:00,9,3.6405,3.6405,3.6405,3.6405,0
20080801|2008-06-09 03:00,9,3.6615,3.6645,3.6615,3.6645,0
20080801|2008-06-09 03:30,9,3.656,3.656,3.65,3.65,0
20080801|2008-06-09 05:00,9,3.652,3.652,3.652,3.652,0
20080801|2008-06-09 07:00,9,3.62,3.62,3.62,3.62,0
20080801|2008-06-09 07:30,9,3.617,3.617,3.617,3.617,0
20080801|2008-06-09 08:30,9,3.598,3.6,3.598,3.599,0
20080801|2008-06-09 09:00,9,3.5935,3.5935,3.593,3.593,0
20080801|2008-06-09 09:30,9,3.6025,3.606,3.6025,3.606,0
20080801|2008-06-09 10:00,9,3.586,3.5915,3.586,3.5915,0
20080801|2008-06-09 10:30,9,3.6,3.6,3.6,3.6,0
20080801|2008-06-09 11:30,9,3.612,3.621,3.612,3.621,0
20080801|2008-06-09 12:00,9,3.612,3.6145,3.611,3.611,0
20080801|2008-06-09 16:00,9,3.614,3.614,3.614,3.614,0
20080801|2008-06-09 17:00,10,3.611,3.611,3.598,3.598,0
20080801|2008-06-09 18:30,10,3.599,3.599,3.599,3.599,0
20080801|2008-06-09 19:00,10,3.599,3.599,3.599,3.599,0
20080801|2008-06-10 08:00,10,3.567,3.567,3.564,3.564,0
20080801|2008-06-10 08:30,10,3.5715,3.5715,3.567,3.567,0
20080801|2008-06-10 09:00,10,3.572,3.5795,3.572,3.576,0
20080801|2008-06-10 09:30,10,3.577,3.595,3.5685,3.569,0
20080801|2008-06-10 10:00,10,3.5665,3.575,3.5665,3.575,0
20080801|2008-06-10 11:30,10,3.556,3.5585,3.556,3.5585,0
20080801|2008-06-10 15:00,10,3.559,3.5605,3.559,3.5605,0
20080801|2008-06-10 22:00,11,3.556,3.556,3.556,3.556,0
20080801|2008-06-11 07:30,11,3.5655,3.5655,3.5655,3.5655,0
20080801|2008-06-11 09:00,11,3.592,3.592,3.592,3.592,0
20080801|2008-06-11 09:30,11,3.5785,3.5785,3.5785,3.5785,0
20080801|2008-06-11 11:00,11,3.5785,3.5785,3.5785,3.5785,0
20080801|2008-06-11 11:30,11,3.585,3.586,3.582,3.586,0
20080801|2008-06-11 12:00,11,3.5775,3.5775,3.5775,3.5775,0
20080801|2008-06-11 12:30,11,3.579,3.579,3.579,3.579,0
20080801|2008-06-11 13:00,11,3.5765,3.5765,3.5765,3.5765,0
20080801|2008-06-11 13:30,11,3.576,3.576,3.576,3.576,0
20080801|2008-06-11 14:00,11,3.576,3.576,3.576,3.576,0
20080801|2008-06-11 18:00,12,3.57,3.57,3.57,3.57,0
20080801|2008-06-11 20:00,12,3.574,3.574,3.574,3.574,0
20080801|2008-06-11 21:30,12,3.5825,3.5825,3.5825,3.5825,0
20080801|2008-06-12 01:30,12,3.561,3.561,3.561,3.561,0
20080801|2008-06-12 02:00,12,3.552,3.552,3.552,3.552,0
20080801|2008-06-12 03:00,12,3.562,3.562,3.562,3.562,0
20080801|2008-06-12 03:30,12,3.553,3.553,3.553,3.553,0
20080801|2008-06-12 05:30,12,3.545,3.545,3.545,3.545,0
20080801|2008-06-12 07:00,12,3.521,3.521,3.521,3.521,0
20080801|2008-06-12 07:30,12,3.51,3.51,3.51,3.51,0
20080801|2008-06-12 09:00,12,3.534,3.534,3.534,3.534,0
20080801|2008-06-12 09:30,12,3.545,3.55,3.545,3.547,0
20080801|2008-06-12 10:00,12,3.523,3.53,3.523,3.5265,0
20080801|2008-06-12 11:00,12,3.545,3.547,3.545,3.547,0
20080801|2008-06-12 11:30,12,3.5475,3.55,3.543,3.543,0
20080801|2008-06-12 12:00,12,3.5415,3.548,3.5415,3.548,0
20080801|2008-06-13 01:30,13,3.555,3.555,3.555,3.555,0
20080801|2008-06-13 02:00,13,3.562,3.562,3.562,3.562,0
20080801|2008-06-13 06:00,13,3.548,3.548,3.548,3.548,0
20080801|2008-06-13 07:00,13,3.547,3.547,3.5465,3.5465,0
20080801|2008-06-13 07:30,13,3.544,3.544,3.544,3.544,0
20080801|2008-06-13 08:30,13,3.548,3.548,3.548,3.548,0
20080801|2008-06-13 09:00,13,3.545,3.545,3.5405,3.545,0
20080801|2008-06-13 10:00,13,3.554,3.58,3.5535,3.58,0
20080801|2008-06-13 10:30,13,3.612,3.612,3.612,3.612,0
20080801|2008-06-13 12:00,13,3.59,3.59,3.59,3.59,0
20080801|2008-06-13 12:30,13,3.588,3.588,3.588,3.588,0
20080801|2008-06-13 13:00,13,3.5875,3.5885,3.5875,3.5885,0
20080801|2008-06-13 13:30,13,3.588,3.588,3.5875,3.5875,0
20080801|2008-06-13 15:00,13,3.5875,3.5875,3.5875,3.5875,0
20080801|2008-06-15 17:00,16,3.5875,3.5875,3.5875,3.5875,0
20080801|2008-06-15 20:00,16,3.615,3.615,3.6065,3.6065,0
20080801|2008-06-15 20:30,16,3.6055,3.6055,3.6055,3.6055,0
20080801|2008-06-16 03:00,16,3.6115,3.6115,3.6115,3.6115,0
20080801|2008-06-16 03:30,16,3.6235,3.628,3.6235,3.6265,0
20080801|2008-06-16 04:00,16,3.6245,3.6245,3.6245,3.6245,0
20080801|2008-06-16 04:30,16,3.6285,3.6285,3.6285,3.6285,0
20080801|2008-06-16 05:30,16,3.65,3.65,3.648,3.6485,0
20080801|2008-06-16 06:00,16,3.646,3.646,3.646,3.646,0
20080801|2008-06-16 06:30,16,3.65,3.65,3.634,3.634,0
20080801|2008-06-16 07:00,16,3.633,3.673,3.633,3.673,0
20080801|2008-06-16 08:00,16,3.68,3.6985,3.68,3.6985,0
20080801|2008-06-16 08:30,16,3.6825,3.6825,3.676,3.6775,0
20080801|2008-06-16 09:00,16,3.667,3.67,3.667,3.67,0
20080801|2008-06-16 10:00,16,3.6675,3.6675,3.6675,3.6675,0
20080801|2008-06-16 10:30,16,3.67,3.67,3.67,3.67,0
20080801|2008-06-16 11:00,16,3.663,3.663,3.663,3.663,0
20080801|2008-06-16 12:00,16,3.665,3.665,3.665,3.665,0
20080801|2008-06-16 14:30,16,3.661,3.661,3.661,3.661,0
20080801|2008-06-16 15:00,16,3.662,3.6675,3.6605,3.6675,0
20080801|2008-06-17 07:00,17,3.6285,3.6395,3.6285,3.632,0
20080801|2008-06-17 08:00,17,3.641,3.6415,3.638,3.638,0
20080801|2008-06-17 08:30,17,3.637,3.651,3.637,3.651,0
20080801|2008-06-17 09:00,17,3.648,3.648,3.648,3.648,0
20080801|2008-06-17 09:30,17,3.666,3.666,3.666,3.666,0
20080801|2008-06-17 10:00,17,3.6695,3.6695,3.6695,3.6695,0
20080801|2008-06-17 11:00,17,3.6515,3.652,3.6515,3.652,0
20080801|2008-06-17 11:30,17,3.6495,3.6495,3.6495,3.6495,0
20080801|2008-06-17 12:00,17,3.647,3.647,3.647,3.647,2
20080801|2008-06-17 21:30,18,3.651,3.651,3.651,3.651,0
20080801|2008-06-18 02:00,18,3.673,3.673,3.673,3.673,0
20080801|2008-06-18 02:30,18,3.6805,3.682,3.6805,3.682,0
20080801|2008-06-18 03:00,18,3.6765,3.6765,3.6765,3.6765,0
20080801|2008-06-18 07:00,18,3.702,3.722,3.702,3.722,0
20080801|2008-06-18 07:30,18,3.7255,3.7255,3.712,3.714,0
20080801|2008-06-18 08:00,18,3.73,3.7315,3.73,3.7315,0
20080801|2008-06-18 09:00,18,3.74,3.7475,3.74,3.7475,0
20080801|2008-06-18 09:30,18,3.743,3.743,3.736,3.741,0
20080801|2008-06-18 10:00,18,3.7385,3.7385,3.7385,3.7385,0
20080801|2008-06-18 10:30,18,3.7325,3.7325,3.721,3.73,0
20080801|2008-06-18 12:30,18,3.753,3.76,3.753,3.7585,0
20080801|2008-06-18 13:00,18,3.7585,3.7585,3.756,3.756,0
20080801|2008-06-18 14:00,18,3.7305,3.7305,3.7305,3.7305,0
20080801|2008-06-18 15:30,18,3.741,3.7465,3.741,3.7465,0
20080801|2008-06-18 16:00,18,3.741,3.741,3.741,3.741,0
20080801|2008-06-18 22:00,19,3.747,3.747,3.747,3.747,0
20080801|2008-06-19 07:30,19,3.7945,3.8,3.7945,3.8,0
20080801|2008-06-19 08:30,19,3.789,3.789,3.789,3.789,0
20080801|2008-06-19 09:00,19,3.7865,3.7865,3.7865,3.7865,0
20080801|2008-06-19 09:30,19,3.796,3.8015,3.796,3.8,0
20080801|2008-06-19 10:00,19,3.7925,3.793,3.7925,3.793,0
20080801|2008-06-19 10:30,19,3.784,3.7875,3.782,3.782,0
20080801|2008-06-19 11:00,19,3.772,3.772,3.772,3.772,2
20080801|2008-06-19 12:00,19,3.7745,3.7745,3.7745,3.7745,0
20080801|2008-06-19 12:30,19,3.7745,3.7745,3.7745,3.7745,0
20080801|2008-06-19 13:30,19,3.78,3.78,3.78,3.78,0
20080801|2008-06-19 14:30,19,3.782,3.782,3.782,3.782,0
20080801|2008-06-19 20:30,20,3.768,3.768,3.768,3.768,0
20080801|2008-06-20 04:30,20,3.81,3.81,3.81,3.81,0
20080801|2008-06-20 05:30,20,3.822,3.822,3.822,3.822,0
20080801|2008-06-20 08:00,20,3.82,3.82,3.82,3.82,0
20080801|2008-06-20 08:30,20,3.809,3.809,3.805,3.805,0
20080801|2008-06-20 09:00,20,3.821,3.821,3.817,3.8175,0
20080801|2008-06-20 10:00,20,3.8175,3.8175,3.8175,3.8175,0
20080801|2008-06-20 10:30,20,3.825,3.825,3.825,3.825,0
20080801|2008-06-20 11:30,20,3.84,3.84,3.832,3.832,0
20080801|2008-06-20 12:30,20,3.8265,3.8265,3.8225,3.825,0
20080801|2008-06-20 13:00,20,3.828,3.828,3.827,3.8275,0
20080801|2008-06-20 13:30,20,3.8275,3.8275,3.8235,3.8235,0
20080801|2008-06-20 14:30,20,3.8275,3.8275,3.8275,3.8275,0
20080801|2008-06-23 07:30,23,3.782,3.785,3.782,3.785,0
20080801|2008-06-23 08:00,23,3.778,3.778,3.778,3.778,0
20080801|2008-06-23 08:30,23,3.785,3.787,3.7835,3.787,0
20080801|2008-06-23 09:00,23,3.774,3.774,3.7735,3.7735,0
20080801|2008-06-23 09:30,23,3.779,3.779,3.779,3.779,0
20080801|2008-06-23 10:30,23,3.7965,3.8,3.7965,3.8,0
20080801|2008-06-23 11:00,23,3.8045,3.8045,3.8045,3.8045,0
20080801|2008-06-23 11:30,23,3.807,3.81,3.807,3.81,0
20080801|2008-06-23 12:00,23,3.808,3.808,3.808,3.808,0
20080801|2008-06-23 12:30,23,3.803,3.803,3.803,3.803,0
20080801|2008-06-23 14:30,23,3.805,3.808,3.805,3.808,0
20080801|2008-06-23 15:30,23,3.814,3.814,3.814,3.814,0
20080801|2008-06-24 00:00,24,3.7915,3.7915,3.7915,3.7915,0
20080801|2008-06-24 02:30,24,3.7985,3.7985,3.7985,3.7985,0
20080801|2008-06-24 09:00,24,3.8005,3.8025,3.8005,3.8025,0
20080801|2008-06-24 09:30,24,3.796,3.796,3.796,3.796,0
20080801|2008-06-24 10:00,24,3.7925,3.7925,3.7925,3.7925,0
20080801|2008-06-24 11:30,24,3.789,3.789,3.789,3.789,0
20080801|2008-06-24 15:30,24,3.7775,3.7775,3.7775,3.7775,0
20080801|2008-06-24 18:30,25,3.763,3.763,3.763,3.763,0
20080801|2008-06-24 23:00,25,3.779,3.779,3.779,3.779,0
20080801|2008-06-25 07:00,25,3.796,3.808,3.7955,3.808,0
20080801|2008-06-25 07:30,25,3.805,3.8055,3.805,3.8055,0
20080801|2008-06-25 08:00,25,3.808,3.808,3.808,3.808,0
20080801|2008-06-25 09:00,25,3.8,3.8,3.8,3.8,0
20080801|2008-06-25 09:30,25,3.764,3.764,3.764,3.764,0
20080801|2008-06-25 10:00,25,3.7495,3.7495,3.7485,3.7495,0
20080801|2008-06-25 11:30,25,3.7775,3.7775,3.7775,3.7775,0
20080801|2008-06-25 12:00,25,3.774,3.7755,3.774,3.7755,0
20080801|2008-06-25 12:30,25,3.78,3.78,3.78,3.78,0
20080801|2008-06-25 13:30,25,3.784,3.7855,3.784,3.7855,0
20080801|2008-06-25 15:00,25,3.7925,3.7925,3.7925,3.7925,0
20080801|2008-06-25 19:30,26,3.8,3.8,3.8,3.8,0
20080801|2008-06-26 02:30,26,3.796,3.796,3.796,3.796,0
20080801|2008-06-26 04:00,26,3.804,3.804,3.804,3.804,0
20080801|2008-06-26 04:30,26,3.7995,3.7995,3.7995,3.7995,0
20080801|2008-06-26 07:00,26,3.8045,3.819,3.8045,3.8145,0
20080801|2008-06-26 07:30,26,3.83,3.861,3.83,3.861,0
20080801|2008-06-26 09:00,26,3.8465,3.8465,3.8275,3.8275,0
20080801|2008-06-26 09:30,26,3.827,3.827,3.8255,3.827,0
20080801|2008-06-26 10:30,26,3.8375,3.8425,3.8375,3.8425,0
20080801|2008-06-26 11:30,26,3.834,3.8365,3.825,3.825,0
20080801|2008-06-26 12:00,26,3.8225,3.8225,3.8225,3.8225,0
20080801|2008-06-26 13:00,26,3.816,3.816,3.816,3.816,0
20080801|2008-06-26 15:00,26,3.83,3.83,3.83,3.83,0
20080801|2008-06-26 19:30,27,3.824,3.824,3.824,3.824,0
20080801|2008-06-26 23:00,27,3.8295,3.8295,3.8295,3.8295,0
20080801|2008-06-27 04:30,27,3.8335,3.8335,3.8335,3.8335,0
20080801|2008-06-27 06:00,27,3.83,3.83,3.83,3.83,0
20080801|2008-06-27 06:30,27,3.8425,3.855,3.8425,3.8535,0
20080801|2008-06-27 07:00,27,3.8475,3.848,3.8475,3.848,0
20080801|2008-06-27 07:30,27,3.85,3.855,3.85,3.855,0
20080801|2008-06-27 08:30,27,3.844,3.847,3.844,3.847,0
20080801|2008-06-27 09:30,27,3.8535,3.8735,3.8515,3.8735,0
20080801|2008-06-27 10:00,27,3.884,3.884,3.8765,3.8775,0
20080801|2008-06-27 10:30,27,3.871,3.871,3.871,3.871,0
20080801|2008-06-27 11:00,27,3.8695,3.8695,3.867,3.869,0
20080801|2008-06-27 11:30,27,3.8725,3.882,3.8725,3.882,0
20080801|2008-06-27 12:00,27,3.8825,3.883,3.882,3.883,0
20080801|2008-06-27 12:30,27,3.879,3.879,3.879,3.879,0
20080801|2008-06-27 13:30,27,3.8855,3.89,3.8855,3.89,0
20080801|2008-06-30 00:00,30,3.898,3.898,3.898,3.898,0
20080801|2008-06-30 03:30,30,3.914,3.914,3.914,3.914,0
20080801|2008-06-30 05:30,30,3.9055,3.9055,3.9055,3.9055,0
20080801|2008-06-30 07:00,30,3.9075,3.9075,3.9075,3.9075,0
20080801|2008-06-30 09:00,30,3.885,3.885,3.8795,3.8795,0
20080801|2008-06-30 09:30,30,3.8765,3.8775,3.875,3.8755,0
20080801|2008-06-30 10:00,30,3.8735,3.8735,3.85,3.8545,0
20080801|2008-06-30 10:30,30,3.8465,3.85,3.8405,3.85,0
20080801|2008-06-30 11:30,30,3.876,3.8855,3.876,3.883,0
20080801|2008-06-30 14:00,30,3.8885,3.8885,3.8885,3.8885,0
20080801|2008-06-30 15:00,30,3.8765,3.8765,3.875,3.875,0
20080801|2008-06-30 16:00,30,3.8755,3.8755,3.8755,3.8755,0
20080801|2008-06-30 23:30,1,3.875,3.875,3.8745,3.8745,0
20080801|2008-07-01 07:30,1,3.9,3.9,3.9,3.9,0
20080801|2008-07-01 08:30,1,3.907,3.907,3.907,3.907,0
20080801|2008-07-01 09:00,1,3.913,3.913,3.913,3.913,0
20080801|2008-07-01 09:30,1,3.9185,3.9185,3.9175,3.9175,0
20080801|2008-07-01 10:00,1,3.907,3.907,3.907,3.907,0
20080801|2008-07-01 11:30,1,3.9155,3.917,3.914,3.9155,0
20080801|2008-07-01 12:00,1,3.9165,3.9165,3.915,3.916,0
20080801|2008-07-01 12:30,1,3.915,3.915,3.915,3.915,0
20080801|2008-07-02 00:30,2,3.93,3.93,3.93,3.93,0
20080801|2008-07-02 03:30,2,3.9275,3.9275,3.9275,3.9275,0
20080801|2008-07-02 05:00,2,3.915,3.915,3.915,3.915,0
20080801|2008-07-02 07:30,2,3.9045,3.9045,3.9035,3.9035,0
20080801|2008-07-02 09:00,2,3.8975,3.926,3.8975,3.926,0
20080801|2008-07-02 09:30,2,3.929,3.929,3.929,3.929,0
20080801|2008-07-02 10:30,2,3.952,3.952,3.952,3.952,0
20080801|2008-07-02 11:00,2,3.982,4.002,3.982,4,0
20080801|2008-07-02 11:30,2,4.01,4.08,3.97,3.97,0
20080801|2008-07-02 12:30,2,4.0425,4.045,4.0425,4.045,0
20080801|2008-07-02 13:00,2,4.046,4.05,4.046,4.05,0
20080801|2008-07-02 13:30,2,4.065,4.065,4.065,4.065,0
20080801|2008-07-02 14:00,2,4.0585,4.0585,4.0555,4.0555,0
20080801|2008-07-02 14:30,2,4.0425,4.0425,4.0425,4.0425,0
20080801|2008-07-02 15:00,2,4.0335,4.0405,4.0335,4.0405,0
20080801|2008-07-02 19:30,3,4.035,4.035,4.035,4.035,0
20080801|2008-07-02 23:30,3,4.0345,4.0345,4.0345,4.0345,0
20080801|2008-07-03 04:30,3,4.0305,4.0305,4.0305,4.0305,0
20080801|2008-07-03 06:30,3,4.026,4.026,4.026,4.026,0
20080801|2008-07-03 07:00,3,4.038,4.038,4.038,4.038,0
20080801|2008-07-03 07:30,3,4.006,4.0175,3.9995,4.0175,0
20080801|2008-07-03 08:00,3,4.008,4.008,3.9925,3.9925,0
20080801|2008-07-03 08:30,3,3.9865,3.9865,3.982,3.982,0
20080801|2008-07-03 09:00,3,3.9795,3.9795,3.9615,3.9705,0
20080801|2008-07-03 09:30,3,3.965,3.9665,3.937,3.951,0
20080801|2008-07-03 10:30,3,3.955,3.955,3.95,3.95,0
20080801|2008-07-03 11:00,3,3.95,3.955,3.95,3.952,0
20080801|2008-07-03 11:30,3,3.949,3.949,3.9485,3.9485,0
20080801|2008-07-03 12:00,3,3.9475,3.9475,3.9465,3.9465,0
20080801|2008-07-03 12:30,3,3.951,3.951,3.9495,3.95,0
20080801|2008-07-03 13:00,3,3.9575,3.9575,3.9575,3.9575,0
20080801|2008-07-03 14:00,3,3.954,3.956,3.954,3.956,0
20080801|2008-07-04 01:00,4,3.9605,3.9635,3.9605,3.9635,0
20080801|2008-07-04 04:00,4,3.895,3.895,3.895,3.895,0
20080801|2008-07-04 06:00,4,3.8845,3.8845,3.8835,3.8835,0
20080801|2008-07-07 07:30,7,3.844,3.867,3.844,3.867,0
20080801|2008-07-07 08:00,7,3.867,3.867,3.8525,3.854,0
20080801|2008-07-07 08:30,7,3.845,3.845,3.845,3.845,0
20080801|2008-07-07 09:00,7,3.867,3.867,3.8605,3.8605,0
20080801|2008-07-07 09:30,7,3.865,3.865,3.8585,3.8585,0
20080801|2008-07-07 11:30,7,3.844,3.865,3.844,3.86,0
20080801|2008-07-07 12:00,7,3.86,3.8605,3.86,3.8605,0
20080801|2008-07-07 12:30,7,3.849,3.86,3.849,3.86,0
20080801|2008-07-07 19:00,8,3.8615,3.8615,3.8615,3.8615,0
20080801|2008-07-07 23:00,8,3.855,3.855,3.855,3.855,0
20080801|2008-07-08 00:30,8,3.8545,3.8545,3.8545,3.8545,0
20080801|2008-07-08 06:30,8,3.8205,3.8205,3.8205,3.8205,0
20080801|2008-07-08 07:00,8,3.8125,3.815,3.8125,3.815,0
20080801|2008-07-08 07:30,8,3.8005,3.813,3.797,3.813,0
20080801|2008-07-08 08:30,8,3.811,3.812,3.809,3.809,0
20080801|2008-07-08 09:00,8,3.81,3.81,3.81,3.81,0
20080801|2008-07-08 09:30,8,3.789,3.789,3.713,3.713,0
20080801|2008-07-08 10:00,8,3.7105,3.7105,3.7005,3.7005,0
20080801|2008-07-08 10:30,8,3.72,3.725,3.72,3.725,0
20080801|2008-07-08 11:00,8,3.72,3.72,3.7135,3.7175,0
20080801|2008-07-08 11:30,8,3.7175,3.7175,3.71,3.71,0
20080801|2008-07-08 12:00,8,3.7185,3.72,3.718,3.718,0
20080801|2008-07-08 12:30,8,3.714,3.714,3.714,3.714,0
20080801|2008-07-08 13:30,8,3.7195,3.7195,3.7195,3.7195,0
20080801|2008-07-08 14:30,8,3.722,3.722,3.722,3.722,0
20080801|2008-07-08 16:00,8,3.73,3.73,3.73,3.73,0
20080801|2008-07-08 20:00,9,3.734,3.7425,3.734,3.7425,0
20080801|2008-07-08 21:30,9,3.7425,3.7425,3.7425,3.7425,0
20080801|2008-07-09 01:00,9,3.743,3.743,3.743,3.743,0
20080801|2008-07-09 03:00,9,3.718,3.718,3.718,3.718,0
20080801|2008-07-09 04:30,9,3.7285,3.7285,3.7285,3.7285,0
20080801|2008-07-09 08:00,9,3.695,3.695,3.66,3.66,0
20080801|2008-07-09 08:30,9,3.67,3.681,3.67,3.681,0
20080801|2008-07-09 09:00,9,3.6815,3.6885,3.6815,3.6825,0
20080801|2008-07-09 10:00,9,3.687,3.687,3.687,3.687,0
20080801|2008-07-09 11:00,9,3.723,3.74,3.723,3.74,0
20080801|2008-07-09 11:30,9,3.76,3.76,3.76,3.76,0
20080801|2008-07-09 12:30,9,3.752,3.755,3.752,3.7535,0
20080801|2008-07-09 13:00,9,3.7495,3.7495,3.7495,3.7495,0
20080801|2008-07-09 13:30,9,3.7435,3.7435,3.73,3.73,0
20080801|2008-07-09 14:00,9,3.7285,3.7285,3.728,3.728,0
20080801|2008-07-09 14:30,9,3.724,3.724,3.724,3.724,0
20080801|2008-07-09 16:00,9,3.754,3.754,3.754,3.754,0
20080801|2008-07-09 20:30,10,3.74,3.74,3.74,3.74,0
20080801|2008-07-10 02:30,10,3.715,3.72,3.715,3.72,0
20080801|2008-07-10 07:00,10,3.7325,3.735,3.729,3.735,0
20080801|2008-07-10 07:30,10,3.7455,3.7575,3.7455,3.7565,0
20080801|2008-07-10 08:30,10,3.772,3.772,3.772,3.772,0
20080801|2008-07-10 09:00,10,3.7895,3.804,3.7895,3.804,0
20080801|2008-07-10 09:30,10,3.8005,3.8005,3.8005,3.8005,0
20080801|2008-07-10 10:30,10,3.749,3.749,3.729,3.7415,0
20080801|2008-07-10 11:00,10,3.7365,3.7395,3.7365,3.7375,0
20080801|2008-07-10 12:00,10,3.7375,3.7375,3.7375,3.7375,0
20080801|2008-07-10 13:30,10,3.7415,3.7485,3.7405,3.7405,0
20080801|2008-07-10 16:00,10,3.7365,3.7365,3.7365,3.7365,0
20080801|2008-07-10 22:00,11,3.7555,3.7555,3.7555,3.7555,0
20080801|2008-07-10 23:30,11,3.7555,3.7555,3.7525,3.7525,0
20080801|2008-07-11 07:00,11,3.7735,3.775,3.7735,3.775,0
20080801|2008-07-11 07:30,11,3.782,3.7845,3.782,3.7845,0
20080801|2008-07-11 08:30,11,3.798,3.798,3.7955,3.7955,0
20080801|2008-07-11 09:00,11,3.7785,3.7785,3.7675,3.7675,0
20080801|2008-07-11 10:00,11,3.7575,3.7575,3.7475,3.7475,0
20080801|2008-07-11 11:00,11,3.752,3.752,3.75,3.75,0
20080801|2008-07-11 11:30,11,3.749,3.7565,3.749,3.755,0
20080801|2008-07-11 12:00,11,3.7545,3.76,3.7545,3.76,0
20080801|2008-07-11 13:30,11,3.771,3.771,3.771,3.771,0
20080801|2008-07-14 07:30,14,3.7495,3.7495,3.749,3.749,0
20080801|2008-07-14 08:30,14,3.78,3.7855,3.78,3.7855,0
20080801|2008-07-14 09:00,14,3.7935,3.7935,3.786,3.786,0
20080801|2008-07-14 09:30,14,3.7855,3.7855,3.7825,3.7835,0
20080801|2008-07-14 10:00,14,3.775,3.775,3.77,3.7725,0
20080801|2008-07-14 11:00,14,3.7675,3.7675,3.7675,3.7675,0
20080801|2008-07-14 11:30,14,3.765,3.765,3.765,3.765,0
20080801|2008-07-14 12:30,14,3.762,3.762,3.762,3.762,0
20080801|2008-07-14 14:00,14,3.765,3.765,3.7625,3.7625,0
20080801|2008-07-14 14:30,14,3.7625,3.7625,3.7625,3.7625,0
20080801|2008-07-15 06:30,15,3.761,3.761,3.7605,3.7605,0
20080801|2008-07-15 07:30,15,3.7485,3.7485,3.748,3.748,0
20080801|2008-07-15 08:00,15,3.74,3.74,3.74,3.74,0
20080801|2008-07-15 08:30,15,3.735,3.7355,3.7345,3.7345,0
20080801|2008-07-15 09:00,15,3.738,3.738,3.738,3.738,0
20080801|2008-07-15 09:30,15,3.7495,3.7495,3.729,3.729,0
20080801|2008-07-15 10:00,15,3.7245,3.7245,3.6865,3.6865,0
20080801|2008-07-15 10:30,15,3.6975,3.716,3.696,3.713,0
20080801|2008-07-15 11:00,15,3.704,3.704,3.7,3.701,0
20080801|2008-07-15 11:30,15,3.7095,3.72,3.7095,3.7195,0
20080801|2008-07-15 12:30,15,3.718,3.718,3.717,3.717,0
20080801|2008-07-15 13:00,15,3.7195,3.7195,3.7195,3.7195,0
20080801|2008-07-16 06:30,16,3.67,3.67,3.67,3.67,0
20080801|2008-07-16 07:30,16,3.676,3.676,3.676,3.676,0
20080801|2008-07-16 08:00,16,3.692,3.692,3.692,3.692,0
20080801|2008-07-16 09:00,16,3.6935,3.6935,3.69,3.69,0
20080801|2008-07-16 09:30,16,3.693,3.6935,3.675,3.6775,0
20080801|2008-07-16 10:30,16,3.6635,3.6755,3.6635,3.6755,0
20080801|2008-07-16 11:00,16,3.671,3.675,3.668,3.675,0
20080801|2008-07-16 11:30,16,3.68,3.68,3.675,3.675,0
20080801|2008-07-16 12:00,16,3.6725,3.6725,3.6725,3.6725,0
20080801|2008-07-16 12:30,16,3.6775,3.6775,3.6775,3.6775,0
20080801|2008-07-16 13:30,16,3.674,3.674,3.674,3.674,0
20080801|2008-07-17 00:00,17,3.6785,3.6785,3.6785,3.6785,0
20080801|2008-07-17 07:00,17,3.6825,3.6825,3.6825,3.6825,0
20080801|2008-07-17 09:00,17,3.7315,3.7315,3.7315,3.7315,0
20080801|2008-07-17 09:30,17,3.7245,3.7245,3.7245,3.7245,0
20080801|2008-07-17 10:00,17,3.7355,3.7355,3.7205,3.7205,0
20080801|2008-07-17 10:30,17,3.72,3.72,3.72,3.72,0
20080801|2008-07-17 11:00,17,3.727,3.736,3.727,3.736,0
20080801|2008-07-17 11:30,17,3.75,3.7565,3.73,3.73,0
20080801|2008-07-18 07:00,18,3.696,3.696,3.696,3.696,0
20080801|2008-07-18 07:30,18,3.701,3.7085,3.701,3.705,0
20080801|2008-07-18 08:30,18,3.685,3.685,3.685,3.685,0
20080801|2008-07-18 09:00,18,3.6825,3.6875,3.6825,3.6875,0
20080801|2008-07-18 09:30,18,3.698,3.707,3.698,3.707,0
20080801|2008-07-18 10:30,18,3.6905,3.694,3.6905,3.694,0
20080801|2008-07-18 11:30,18,3.695,3.6955,3.6885,3.6885,0
20080801|2008-07-18 12:30,18,3.689,3.689,3.689,3.689,0
20080801|2008-07-18 13:00,18,3.688,3.69,3.684,3.69,0
20080801|2008-07-18 14:30,18,3.702,3.702,3.702,3.702,0
20080801|2008-07-21 05:30,21,3.7295,3.7295,3.7295,3.7295,0
20080801|2008-07-21 07:00,21,3.73,3.73,3.73,3.73,0
20080801|2008-07-21 08:30,21,3.7,3.7,3.7,3.7,0
20080801|2008-07-21 09:00,21,3.701,3.701,3.701,3.701,0
20080801|2008-07-21 10:00,21,3.699,3.7425,3.699,3.7025,0
20080801|2008-07-21 10:30,21,3.7025,3.703,3.7025,3.703,0
20080801|2008-07-22 00:30,22,3.7205,3.7205,3.7205,3.7205,0
20080801|2008-07-22 07:30,22,3.75,3.75,3.75,3.75,0
20080801|2008-07-22 08:00,22,3.7355,3.7355,3.7355,3.7355,0
20080801|2008-07-22 08:30,22,3.7375,3.7375,3.733,3.735,0
20080801|2008-07-22 09:30,22,3.71,3.71,3.71,3.71,0
20080801|2008-07-22 10:00,22,3.7105,3.725,3.7065,3.7065,0
20080801|2008-07-22 10:30,22,3.7075,3.7125,3.7075,3.7125,0
20080801|2008-07-22 11:00,22,3.71,3.71,3.71,3.71,0
20080801|2008-07-22 11:30,22,3.73,3.73,3.7275,3.7285,0
20080801|2008-07-22 12:00,22,3.728,3.728,3.7255,3.7255,0
20080801|2008-07-22 13:00,22,3.724,3.7255,3.7215,3.7215,0
20080801|2008-07-22 13:30,22,3.7215,3.7215,3.72,3.72,0
20080801|2008-07-22 14:30,22,3.7125,3.7125,3.7125,3.7125,0
20080801|2008-07-23 03:30,23,3.7015,3.7015,3.7015,3.7015,0
20080801|2008-07-23 07:00,23,3.6925,3.6945,3.6925,3.6945,0
20080801|2008-07-23 07:30,23,3.714,3.714,3.714,3.714,0
20080801|2008-07-23 08:30,23,3.7005,3.7005,3.679,3.6795,0
20080801|2008-07-23 10:00,23,3.68,3.68,3.68,3.68,0
20080801|2008-07-23 11:30,23,3.691,3.691,3.691,3.691,0
20080801|2008-07-23 12:00,23,3.694,3.6975,3.694,3.6975,0
20080801|2008-07-23 12:30,23,3.701,3.702,3.701,3.702,0
20080801|2008-07-24 07:00,24,3.6525,3.6525,3.647,3.647,0
20080801|2008-07-24 07:30,24,3.6665,3.667,3.6665,3.667,0
20080801|2008-07-24 08:00,24,3.65,3.65,3.65,3.65,0
20080801|2008-07-24 08:30,24,3.65,3.651,3.649,3.651,0
20080801|2008-07-24 09:30,24,3.633,3.633,3.619,3.619,0
20080801|2008-07-24 10:00,24,3.613,3.613,3.602,3.611,0
20080801|2008-07-24 11:00,24,3.6125,3.616,3.608,3.608,0
20080801|2008-07-24 11:30,24,3.6255,3.6255,3.6215,3.624,0
20080801|2008-07-24 14:00,24,3.628,3.628,3.628,3.628,0
20080801|2008-07-24 15:00,24,3.645,3.645,3.645,3.645,0
20080801|2008-07-24 15:30,24,3.6495,3.657,3.6495,3.657,0
20080801|2008-07-24 17:00,25,3.645,3.645,3.645,3.645,0
20080801|2008-07-24 20:00,25,3.645,3.645,3.645,3.645,0
20080801|2008-07-25 05:30,25,3.644,3.644,3.644,3.644,0
20080801|2008-07-25 08:00,25,3.635,3.639,3.635,3.639,0
20080801|2008-07-25 09:00,25,3.6355,3.645,3.634,3.634,0
20080801|2008-07-25 09:30,25,3.64,3.64,3.64,3.64,0
20080801|2008-07-25 10:00,25,3.665,3.665,3.6625,3.6625,0
20080801|2008-07-25 11:30,25,3.657,3.664,3.655,3.664,0
20080801|2008-07-25 12:00,25,3.659,3.659,3.6565,3.6565,0
20080801|2008-07-25 14:00,25,3.66,3.66,3.66,3.66,0
20080801|2008-07-28 03:30,28,3.6835,3.6855,3.6835,3.6835,0
20080801|2008-07-28 06:00,28,3.675,3.675,3.675,3.675,0
20080801|2008-07-28 07:00,28,3.67,3.67,3.67,3.67,0
20080801|2008-07-28 07:30,28,3.671,3.6715,3.668,3.668,0
20080801|2008-07-28 08:00,28,3.664,3.664,3.664,3.664,0
20080801|2008-07-28 08:30,28,3.6575,3.666,3.6575,3.666,0
20080801|2008-07-28 09:00,28,3.656,3.656,3.6525,3.6525,0
20080801|2008-07-28 09:30,28,3.658,3.658,3.658,3.658,0
20080801|2008-07-28 10:00,28,3.6715,3.6745,3.6715,3.6745,0
20080801|2008-07-28 11:00,28,3.678,3.678,3.675,3.675,0
20080801|2008-07-28 13:00,28,3.675,3.675,3.675,3.675,0
20080801|2008-07-29 04:30,29,3.65,3.65,3.65,3.65,0
20080801|2008-07-29 05:00,29,3.65,3.65,3.65,3.65,0
20080801|2008-07-29 06:30,29,3.6355,3.6355,3.6355,3.6355,0
20080801|2008-07-29 07:00,29,3.627,3.635,3.617,3.6325,0
20080801|2008-07-29 07:30,29,3.643,3.6455,3.6425,3.645,0
20080801|2008-07-29 08:00,29,3.64,3.64,3.64,3.64,0
20080801|2008-07-29 08:30,29,3.629,3.6325,3.6235,3.6325,0
20080801|2008-07-29 09:00,29,3.6305,3.6305,3.62,3.6275,0
20080801|2008-07-29 09:30,29,3.6275,3.6285,3.6185,3.6225,0
20080801|2008-07-29 10:00,29,3.6225,3.6375,3.6225,3.637,0
20080801|2008-07-29 10:30,29,3.6335,3.6475,3.633,3.639,0
20080801|2008-07-29 11:00,29,3.64,3.64,3.64,3.64,0
20080801|2008-07-29 12:00,29,3.6375,3.642,3.6375,3.642,0
20080801|2008-07-29 13:00,29,3.6395,3.6395,3.6395,3.6395,0
20080801|2008-07-29 13:30,29,3.6395,3.6395,3.635,3.635,0
20080801|2008-07-29 14:30,29,3.64,3.64,3.64,3.64,0
20080801|2008-07-29 18:00,30,3.6355,3.6355,3.6355,3.6355,0
20080801|2008-07-30 00:30,30,3.6325,3.6325,3.6325,3.6325,0
20080801|2008-07-30 01:30,30,3.621,3.621,3.621,3.621,0
20080801|2008-07-30 06:00,30,3.6,3.6,3.6,3.6,0
20080801|2008-07-30 06:30,30,3.6,3.6,3.6,3.6,0
20080801|2008-07-30 07:30,30,3.612,3.613,3.59,3.59,0
20080801|2008-07-30 08:00,30,3.59,3.59,3.5895,3.5895,0
20080801|2008-07-30 08:30,30,3.598,3.598,3.595,3.595,0
20080801|2008-07-30 09:30,30,3.6085,3.635,3.6085,3.6335,0
20080801|2008-07-30 10:00,30,3.645,3.79,3.645,3.72,0
20080801|2008-07-30 10:30,30,3.728,3.728,3.6825,3.6825,0
20080801|2008-07-30 11:00,30,3.68,3.68,3.68,3.68,0
20080801|2008-07-30 11:30,30,3.6875,3.6915,3.6865,3.6915,0
20080801|2008-07-30 13:00,30,3.701,3.701,3.701,3.701,0
20080801|2008-07-30 13:30,30,3.703,3.703,3.703,3.703,0
20080801|2008-07-30 14:30,30,3.6935,3.695,3.6935,3.695,0
20080801|2008-07-30 17:00,31,3.688,3.688,3.688,3.688,0
20080801|2008-07-31 03:00,31,3.7165,3.7165,3.7165,3.7165,0
20080801|2008-07-31 07:30,31,3.711,3.711,3.711,3.711,0
20080801|2008-07-31 08:00,31,3.725,3.725,3.7245,3.725,0
20080801|2008-07-31 08:30,31,3.71,3.71,3.71,3.71,0
20080801|2008-07-31 09:00,31,3.6995,3.6995,3.699,3.699,0
20080801|2008-07-31 09:30,31,3.714,3.714,3.7,3.7,0
20080801|2008-07-31 10:00,31,3.6995,3.701,3.6995,3.701,0
20080801|2008-07-31 10:30,31,3.701,3.701,3.695,3.695,0
20080801|2008-07-31 11:00,31,3.6935,3.6935,3.6935,3.6935,0
20080801|2008-07-31 11:30,31,3.7,3.7195,3.7,3.7195,0
20080801|2008-08-01 07:00,1,3.62,3.62,3.62,3.62,0
20080801|2008-08-01 07:30,1,3.605,3.6105,3.59,3.6105,0
20080801|2008-08-01 08:00,1,3.609,3.609,3.609,3.609,0
20080801|2008-08-01 08:30,1,3.63,3.63,3.63,3.63,0
20080801|2008-08-01 09:00,1,3.63,3.662,3.63,3.662,0
20080801|2008-08-01 10:30,1,3.645,3.645,3.645,3.645,0
20080801|2008-08-01 13:00,1,3.622,3.622,3.622,3.622,0
20080801|2008-08-01 15:00,1,3.63,3.63,3.63,3.63,0
20080801|2008-08-04 03:00,4,3.61,3.61,3.61,3.61,0
20080801|2008-08-04 04:00,4,3.59,3.59,3.59,3.59,0
20080801|2008-08-04 04:30,4,3.58,3.58,3.58,3.58,0
20080801|2008-08-04 06:30,4,3.55,3.55,3.55,3.55,0
20080801|2008-08-04 07:00,4,3.538,3.538,3.52,3.5225,0
20080801|2008-08-04 07:30,4,3.51,3.51,3.51,3.51,0
20080801|2008-08-04 08:00,4,3.52,3.52,3.517,3.517,0
20080801|2008-08-04 08:30,4,3.517,3.525,3.517,3.525,0
20080801|2008-08-04 09:00,4,3.519,3.52,3.519,3.52,0
20080801|2008-08-04 09:30,4,3.543,3.543,3.543,3.543,0
20080801|2008-08-04 10:00,4,3.52,3.52,3.52,3.52,0
20080801|2008-08-04 10:30,4,3.515,3.515,3.491,3.506,0
20080801|2008-08-04 11:30,4,3.485,3.491,3.485,3.485,0
20080801|2008-08-04 12:00,4,3.4825,3.487,3.4825,3.4855,0
20080801|2008-08-05 00:30,5,3.47,3.47,3.47,3.47,0
20080801|2008-08-05 03:30,5,3.431,3.431,3.431,3.431,0
20080801|2008-08-05 07:30,5,3.484,3.485,3.481,3.485,0
20080801|2008-08-05 08:00,5,3.4825,3.4825,3.481,3.481,0
20080801|2008-08-05 08:30,5,3.4625,3.4915,3.4625,3.4915,0
20080801|2008-08-05 09:30,5,3.4765,3.4765,3.473,3.473,0
20080801|2008-08-05 10:00,5,3.474,3.474,3.474,3.474,0
20080801|2008-08-05 11:30,5,3.47,3.47,3.457,3.457,0
20080801|2008-08-05 13:30,5,3.4605,3.467,3.4605,3.467,0
20080801|2008-08-05 14:00,5,3.463,3.4685,3.463,3.4685,0
20080801|2008-08-05 15:00,5,3.484,3.484,3.484,3.484,0
20080801|2008-08-06 08:00,6,3.477,3.477,3.477,3.477,0
20080801|2008-08-06 08:30,6,3.48,3.48,3.48,3.48,0
20080801|2008-08-06 09:30,6,3.506,3.5095,3.506,3.5095,0
20080801|2008-08-06 14:00,6,3.474,3.474,3.4635,3.474,0
20080801|2008-08-07 07:30,7,3.4965,3.4965,3.4965,3.4965,0
20080801|2008-08-07 08:00,7,3.515,3.515,3.515,3.515,0
20080801|2008-08-07 08:30,7,3.51,3.51,3.4905,3.4905,0
20080801|2008-08-07 09:00,7,3.4905,3.4905,3.49,3.4905,0
20080801|2008-08-07 09:30,7,3.4945,3.4945,3.4945,3.4945,0
20080801|2008-08-07 11:00,7,3.487,3.487,3.482,3.482,0
20080801|2008-08-07 11:30,7,3.48,3.48,3.4525,3.455,0
20080801|2008-08-07 12:00,7,3.4585,3.464,3.4585,3.4635,0
20080801|2008-08-07 13:00,7,3.47,3.47,3.47,3.47,0
20080801|2008-08-08 01:30,8,3.458,3.458,3.458,3.458,0
20080801|2008-08-08 07:30,8,3.3925,3.3925,3.3925,3.3925,0
20080801|2008-08-08 08:00,8,3.39,3.39,3.39,3.39,0
20080801|2008-08-08 08:30,8,3.38,3.38,3.38,3.38,0
20080801|2008-08-08 09:00,8,3.38,3.38,3.372,3.372,0
20080801|2008-08-08 10:00,8,3.3675,3.3675,3.3675,3.3675,0
20080801|2008-08-08 10:30,8,3.368,3.393,3.367,3.392,0
20080801|2008-08-08 11:30,8,3.405,3.405,3.405,3.405,0
20080801|2008-08-08 12:00,8,3.405,3.405,3.405,3.405,0
20080801|2008-08-08 13:30,8,3.398,3.398,3.398,3.398,0
20080801|2008-08-08 15:00,8,3.392,3.392,3.392,3.392,0
20080801|2008-08-11 01:30,11,3.36,3.36,3.36,3.36,0
20080801|2008-08-11 07:30,11,3.397,3.4005,3.397,3.4005,0
20080801|2008-08-11 08:30,11,3.4,3.4,3.395,3.395,0
20080801|2008-08-11 09:30,11,3.395,3.395,3.395,3.395,0
20080801|2008-08-12 06:30,12,3.328,3.328,3.328,3.328,0
20080801|2008-08-12 07:00,12,3.3295,3.3295,3.3295,3.3295,0
20080801|2008-08-12 07:30,12,3.3355,3.3385,3.3355,3.3385,0
20080801|2008-08-12 08:00,12,3.345,3.345,3.345,3.345,0
20080801|2008-08-12 08:30,12,3.3475,3.348,3.3475,3.348,0
20080801|2008-08-12 09:00,12,3.342,3.342,3.327,3.3275,0
20080801|2008-08-12 09:30,12,3.333,3.333,3.333,3.333,0
20080801|2008-08-12 10:00,12,3.34,3.3425,3.33,3.33,0
20080801|2008-08-12 10:30,12,3.3,3.3,3.3,3.3,0
20080801|2008-08-12 11:00,12,3.2975,3.2975,3.295,3.295,0
20080801|2008-08-12 11:30,12,3.28,3.28,3.28,3.28,0
20080801|2008-08-12 13:30,12,3.241,3.241,3.237,3.237,0
20080801|2008-08-13 08:00,13,3.302,3.302,3.302,3.302,0
20080801|2008-08-13 09:00,13,3.3,3.3,3.3,3.3,0
20080801|2008-08-13 09:30,13,3.2895,3.2895,3.2895,3.2895,0
20080801|2008-08-13 10:00,13,3.29,3.29,3.29,3.29,0
20080801|2008-08-13 10:30,13,3.36,3.3795,3.36,3.374,0
20080801|2008-08-14 03:30,14,3.4,3.401,3.4,3.401,0
20080801|2008-08-14 07:00,14,3.407,3.407,3.407,3.407,0
20080801|2008-08-14 07:30,14,3.4265,3.4265,3.4265,3.4265,0
20080801|2008-08-14 08:00,14,3.4015,3.4015,3.4015,3.4015,0
20080801|2008-08-14 09:00,14,3.3805,3.3805,3.3805,3.3805,0
20080801|2008-08-14 09:30,14,3.395,3.395,3.395,3.395,0
20080801|2008-08-14 10:30,14,3.3655,3.3655,3.349,3.349,0
20080801|2008-08-14 11:00,14,3.3495,3.3505,3.346,3.346,0
20080801|2008-08-14 12:00,14,3.325,3.325,3.325,3.325,0
20080801|2008-08-15 07:30,15,3.3345,3.362,3.3345,3.362,0
20080801|2008-08-15 08:00,15,3.344,3.344,3.344,3.344,0
20080801|2008-08-15 11:00,15,3.358,3.358,3.358,3.358,0
20080801|2008-08-18 08:00,18,3.3695,3.3715,3.3695,3.3715,0
20080801|2008-08-18 10:00,18,3.336,3.336,3.336,3.336,0
20080801|2008-08-18 12:00,18,3.354,3.355,3.3515,3.3545,0
20080801|2008-08-19 08:00,19,3.358,3.358,3.358,3.358,0
20080801|2008-08-19 08:30,19,3.3605,3.3605,3.35,3.35,0
20080801|2008-08-19 10:00,19,3.3775,3.39,3.3775,3.3845,0
20080801|2008-08-19 10:30,19,3.422,3.437,3.422,3.437,0
20080801|2008-08-19 11:30,19,3.452,3.452,3.452,3.452,0
20080801|2008-08-20 08:00,20,3.472,3.472,3.472,3.472,0
20080801|2008-08-20 08:30,20,3.5235,3.5235,3.518,3.5185,0
20080801|2008-08-20 10:30,20,3.4125,3.4125,3.4125,3.4125,0
20080801|2008-08-20 11:30,20,3.41,3.41,3.41,3.41,0
20080801|2008-08-21 07:30,21,3.5115,3.5115,3.5115,3.5115,0
20080801|2008-08-21 08:00,21,3.53,3.53,3.53,3.53,0
20080801|2008-08-21 08:30,21,3.51,3.51,3.51,3.51,0
20080801|2008-08-21 10:00,21,3.58,3.58,3.58,3.58,0
20080801|2008-08-21 11:30,21,3.56,3.56,3.56,3.56,0
20080801|2008-08-22 07:00,22,3.512,3.516,3.511,3.511,0
20080801|2008-08-22 09:00,22,3.515,3.515,3.515,3.515,0
20080801|2008-08-22 09:30,22,3.496,3.496,3.496,3.496,0
20080801|2008-08-22 10:00,22,3.4915,3.4915,3.486,3.486,0
20080801|2008-08-22 11:30,22,3.5105,3.5105,3.5105,3.5105,0
20080801|2008-08-25 10:00,25,3.54,3.54,3.54,3.54,0
20080801|2008-08-25 10:30,25,3.541,3.541,3.541,3.541,0
20080801|2008-08-25 12:30,25,3.525,3.525,3.525,3.525,0
20080801|2008-08-26 08:30,26,3.4825,3.4825,3.4825,3.4825,0
20080801|2008-08-26 09:00,26,3.439,3.5,3.439,3.4905,0
20080801|2008-08-26 09:30,26,3.5025,3.5025,3.5025,3.5025,0
20080801|2008-08-26 11:30,26,3.4735,3.4735,3.4735,3.4735,0
20080801|2008-08-27 08:00,27,3.516,3.516,3.516,3.516,0
20080801|2008-08-27 08:30,27,3.524,3.524,3.524,3.524,0
20080801|2008-08-27 09:00,27,3.51,3.51,3.51,3.51,0
20080801|2008-08-27 09:30,27,3.51,3.53,3.51,3.53,0
20080801|2008-08-27 10:00,27,3.54,3.54,3.5345,3.5345,0
20080801|2008-08-27 11:00,27,3.532,3.5335,3.532,3.5335,0
20080801|2008-08-27 11:30,27,3.515,3.515,3.515,3.515,0
20080901|2008-05-04 20:30,5,3.8345,3.8345,3.8345,3.8345,0
20080901|2008-05-04 21:30,5,3.845,3.845,3.845,3.845,0
20080901|2008-05-05 07:00,5,3.86,4,3.86,4,0
20080901|2008-05-05 07:30,5,4.03,4.22,3.9835,3.99,0
20080901|2008-05-05 08:00,5,4.009,4.015,3.972,3.984,0
20080901|2008-05-05 08:30,5,3.961,3.962,3.9255,3.9325,0
20080901|2008-05-05 09:00,5,3.938,3.95,3.9265,3.95,0
20080901|2008-05-05 09:30,5,3.9555,3.9555,3.935,3.935,0
20080901|2008-05-05 10:00,5,3.9355,3.9475,3.9355,3.9405,0
20080901|2008-05-05 10:30,5,3.9335,3.941,3.93,3.93,0
20080901|2008-05-05 11:30,5,3.917,3.93,3.9,3.929,0
20080901|2008-05-05 12:00,5,3.9255,3.9255,3.9255,3.9255,0
20080901|2008-05-05 13:30,5,3.9195,3.9195,3.9195,3.9195,0
20080901|2008-05-05 19:30,6,3.879,3.879,3.879,3.879,0
20080901|2008-05-05 21:00,6,3.861,3.861,3.8605,3.8605,0
20080901|2008-05-05 21:30,6,3.8585,3.8585,3.8515,3.8515,0
20080901|2008-05-05 22:00,6,3.846,3.847,3.8445,3.847,0
20080901|2008-05-05 22:30,6,3.845,3.845,3.845,3.845,0
20080901|2008-05-05 23:30,6,3.864,3.865,3.864,3.865,0
20080901|2008-05-06 02:30,6,3.87,3.87,3.87,3.87,0
20080901|2008-05-06 03:00,6,3.876,3.876,3.866,3.87,0
20080901|2008-05-06 04:30,6,3.8675,3.87,3.8675,3.87,0
20080901|2008-05-06 05:00,6,3.8675,3.8675,3.8675,3.8675,0
20080901|2008-05-06 06:00,6,3.844,3.846,3.844,3.844,0
20080901|2008-05-06 06:30,6,3.848,3.8575,3.848,3.8575,0
20080901|2008-05-06 07:00,6,3.8675,3.8675,3.825,3.825,0
20080901|2008-05-06 08:00,6,3.841,3.86,3.841,3.86,0
20080901|2008-05-06 08:30,6,3.8695,3.8715,3.86,3.86,0
20080901|2008-05-06 09:00,6,3.865,3.866,3.862,3.862,0
20080901|2008-05-06 09:30,6,3.856,3.856,3.8455,3.8515,0
20080901|2008-05-06 10:00,6,3.85,3.85,3.845,3.846,0
20080901|2008-05-06 10:30,6,3.853,3.8645,3.853,3.8645,0
20080901|2008-05-06 11:30,6,3.865,3.875,3.854,3.8605,0
20080901|2008-05-06 12:00,6,3.865,3.865,3.86,3.86,0
20080901|2008-05-06 13:30,6,3.8645,3.8645,3.86,3.86,0
20080901|2008-05-06 14:00,6,3.866,3.866,3.866,3.866,0
20080901|2008-05-06 14:30,6,3.866,3.866,3.8555,3.8555,0
20080901|2008-05-06 15:00,6,3.862,3.862,3.862,3.862,0
20080901|2008-05-06 17:00,7,3.8605,3.8605,3.8605,3.8605,0
20080901|2008-05-07 01:30,7,3.8465,3.8465,3.8465,3.8465,0
20080901|2008-05-07 02:00,7,3.853,3.8545,3.8475,3.8545,0
20080901|2008-05-07 05:00,7,3.8365,3.8365,3.8365,3.8365,0
20080901|2008-05-07 06:30,7,3.8495,3.853,3.8495,3.853,0
20080901|2008-05-07 07:30,7,3.812,3.812,3.811,3.811,0
20080901|2008-05-07 08:00,7,3.8075,3.8295,3.8075,3.8295,0
20080901|2008-05-07 08:30,7,3.84,3.84,3.84,3.84,0
20080901|2008-05-07 09:00,7,3.8425,3.8425,3.826,3.826,0
20080901|2008-05-07 09:30,7,3.815,3.8435,3.81,3.8335,0
20080901|2008-05-07 10:00,7,3.8315,3.84,3.8315,3.8385,0
20080901|2008-05-07 10:30,7,3.8395,3.84,3.831,3.832,0
20080901|2008-05-07 11:00,7,3.826,3.826,3.826,3.826,0
20080901|2008-05-07 11:30,7,3.8195,3.8225,3.8195,3.8225,0
20080901|2008-05-07 13:00,7,3.8385,3.839,3.8385,3.839,0
20080901|2008-05-07 14:30,7,3.82,3.82,3.82,3.82,0
20080901|2008-05-07 16:00,7,3.8205,3.8205,3.8205,3.8205,0
20080901|2008-05-07 21:30,8,3.82,3.82,3.82,3.82,0
20080901|2008-05-08 02:00,8,3.815,3.815,3.815,3.815,0
20080901|2008-05-08 02:30,8,3.81,3.81,3.81,3.81,0
20080901|2008-05-08 03:00,8,3.81,3.81,3.81,3.81,0
20080901|2008-05-08 04:00,8,3.8215,3.8215,3.8215,3.8215,0
20080901|2008-05-08 06:00,8,3.7625,3.7625,3.7585,3.7585,0
20080901|2008-05-08 07:00,8,3.77,3.77,3.76,3.76,0
20080901|2008-05-08 07:30,8,3.76,3.7775,3.76,3.7775,0
20080901|2008-05-08 08:00,8,3.781,3.7855,3.7745,3.7805,0
20080901|2008-05-08 08:30,8,3.785,3.785,3.778,3.778,0
20080901|2008-05-08 09:00,8,3.7725,3.7725,3.7515,3.752,0
20080901|2008-05-08 09:30,8,3.763,3.773,3.763,3.773,0
20080901|2008-05-08 10:00,8,3.775,3.775,3.7555,3.7595,0
20080901|2008-05-08 10:30,8,3.7515,3.758,3.7515,3.7565,0
20080901|2008-05-08 11:00,8,3.7685,3.7705,3.768,3.7705,0
20080901|2008-05-08 11:30,8,3.772,3.7805,3.768,3.7755,0
20080901|2008-05-08 12:00,8,3.78,3.78,3.78,3.78,0
20080901|2008-05-08 20:00,9,3.775,3.775,3.775,3.775,0
20080901|2008-05-08 21:30,9,3.7775,3.7775,3.7775,3.7775,0
20080901|2008-05-09 03:00,9,3.7235,3.7235,3.715,3.715,0
20080901|2008-05-09 03:30,9,3.72,3.72,3.72,3.72,0
20080901|2008-05-09 05:00,9,3.7435,3.748,3.7435,3.748,0
20080901|2008-05-09 05:30,9,3.75,3.75,3.75,3.75,0
20080901|2008-05-09 06:30,9,3.75,3.75,3.75,3.75,0
20080901|2008-05-09 07:30,9,3.724,3.734,3.724,3.733,0
20080901|2008-05-09 08:00,9,3.7345,3.739,3.7325,3.735,0
20080901|2008-05-09 08:30,9,3.732,3.732,3.715,3.7225,0
20080901|2008-05-09 09:00,9,3.703,3.708,3.6875,3.6875,0
20080901|2008-05-09 09:30,9,3.69,3.704,3.69,3.704,0
20080901|2008-05-09 10:00,9,3.704,3.704,3.692,3.692,0
20080901|2008-05-09 10:30,9,3.6935,3.695,3.6725,3.6725,0
20080901|2008-05-09 11:00,9,3.676,3.6875,3.676,3.6875,0
20080901|2008-05-09 11:30,9,3.6875,3.708,3.686,3.708,0
20080901|2008-05-09 12:00,9,3.7025,3.7075,3.7025,3.703,0
20080901|2008-05-09 12:30,9,3.6985,3.6985,3.6985,3.6985,0
20080901|2008-05-09 15:00,9,3.704,3.704,3.704,3.704,0
20080901|2008-05-12 00:30,12,3.6975,3.6975,3.6975,3.6975,0
20080901|2008-05-12 01:00,12,3.6945,3.6945,3.6945,3.6945,0
20080901|2008-05-12 06:30,12,3.7005,3.7005,3.7005,3.7005,0
20080901|2008-05-12 07:00,12,3.6925,3.6925,3.6925,3.6925,0
20080901|2008-05-12 07:30,12,3.6825,3.6885,3.678,3.682,0
20080901|2008-05-12 08:00,12,3.688,3.688,3.6855,3.6855,0
20080901|2008-05-12 08:30,12,3.698,3.717,3.698,3.717,0
20080901|2008-05-12 09:00,12,3.735,3.735,3.7275,3.7275,0
20080901|2008-05-12 09:30,12,3.7315,3.7465,3.7235,3.746,0
20080901|2008-05-12 10:00,12,3.7435,3.7605,3.7425,3.7425,0
20080901|2008-05-12 10:30,12,3.734,3.736,3.734,3.736,0
20080901|2008-05-12 11:00,12,3.7325,3.7325,3.7325,3.7325,0
20080901|2008-05-12 11:30,12,3.7415,3.744,3.7415,3.744,0
20080901|2008-05-12 12:00,12,3.7355,3.7375,3.7355,3.7375,0
20080901|2008-05-12 12:30,12,3.735,3.735,3.735,3.735,0
20080901|2008-05-12 14:30,12,3.732,3.732,3.7315,3.7315,0
20080901|2008-05-12 16:00,12,3.7305,3.7305,3.7305,3.7305,0
20080901|2008-05-12 17:30,13,3.7375,3.7375,3.7375,3.7375,0
20080901|2008-05-12 20:00,13,3.7255,3.7255,3.7255,3.7255,0
20080901|2008-05-13 01:30,13,3.7375,3.7375,3.7375,3.7375,0
20080901|2008-05-13 03:00,13,3.74,3.74,3.74,3.74,0
20080901|2008-05-13 04:00,13,3.74,3.74,3.74,3.74,0
20080901|2008-05-13 07:00,13,3.773,3.773,3.773,3.773,0
20080901|2008-05-13 07:30,13,3.766,3.766,3.736,3.736,0
20080901|2008-05-13 08:00,13,3.7405,3.7515,3.722,3.722,0
20080901|2008-05-13 09:00,13,3.7015,3.7225,3.7015,3.717,0
20080901|2008-05-13 09:30,13,3.728,3.728,3.728,3.728,0
20080901|2008-05-13 10:00,13,3.721,3.743,3.721,3.743,0
20080901|2008-05-13 10:30,13,3.745,3.745,3.73,3.742,0
20080901|2008-05-13 11:00,13,3.72,3.72,3.72,3.72,0
20080901|2008-05-13 11:30,13,3.72,3.7245,3.7165,3.7245,0
20080901|2008-05-13 12:00,13,3.728,3.728,3.7245,3.7245,0
20080901|2008-05-13 13:00,13,3.726,3.726,3.726,3.726,0
20080901|2008-05-13 13:30,13,3.728,3.728,3.727,3.727,0
20080901|2008-05-13 14:00,13,3.7315,3.7315,3.729,3.729,0
20080901|2008-05-13 14:30,13,3.73,3.73,3.73,3.73,0
20080901|2008-05-13 15:00,13,3.7315,3.7315,3.7315,3.7315,0
20080901|2008-05-13 16:00,13,3.7325,3.7325,3.7325,3.7325,0
20080901|2008-05-13 20:00,14,3.73,3.73,3.73,3.73,0
20080901|2008-05-14 02:00,14,3.708,3.708,3.7,3.7,0
20080901|2008-05-14 02:30,14,3.7,3.7,3.68,3.682,0
20080901|2008-05-14 03:00,14,3.7,3.7,3.7,3.7,0
20080901|2008-05-14 03:30,14,3.6935,3.6935,3.6935,3.6935,0
20080901|2008-05-14 04:30,14,3.6995,3.6995,3.699,3.699,0
20080901|2008-05-14 06:00,14,3.662,3.662,3.66,3.66,0
20080901|2008-05-14 07:00,14,3.68,3.6805,3.665,3.665,0
20080901|2008-05-14 07:30,14,3.682,3.682,3.672,3.675,0
20080901|2008-05-14 08:00,14,3.6665,3.6665,3.6665,3.6665,0
20080901|2008-05-14 08:30,14,3.6695,3.6725,3.6695,3.672,0
20080901|2008-05-14 09:00,14,3.6655,3.6725,3.6655,3.6725,0
20080901|2008-05-14 09:30,14,3.6845,3.6915,3.678,3.6915,0
20080901|2008-05-14 10:00,14,3.6925,3.694,3.6925,3.6925,0
20080901|2008-05-14 10:30,14,3.6755,3.681,3.6755,3.681,0
20080901|2008-05-14 11:00,14,3.685,3.685,3.685,3.685,0
20080901|2008-05-14 11:30,14,3.691,3.691,3.675,3.675,0
20080901|2008-05-14 12:00,14,3.681,3.681,3.68,3.68,0
20080901|2008-05-14 14:30,14,3.6765,3.6765,3.6765,3.6765,0
20080901|2008-05-14 15:30,14,3.678,3.678,3.678,3.678,0
20080901|2008-05-14 16:00,14,3.672,3.672,3.672,3.672,0
20080901|2008-05-14 19:30,15,3.677,3.677,3.677,3.677,0
20080901|2008-05-15 00:30,15,3.668,3.668,3.668,3.668,0
20080901|2008-05-15 01:30,15,3.6805,3.6805,3.6805,3.6805,0
20080901|2008-05-15 02:00,15,3.69,3.69,3.69,3.69,0
20080901|2008-05-15 03:00,15,3.683,3.683,3.683,3.683,0
20080901|2008-05-15 03:30,15,3.6955,3.6955,3.6955,3.6955,0
20080901|2008-05-15 04:30,15,3.7,3.7,3.7,3.7,0
20080901|2008-05-15 05:00,15,3.6945,3.7045,3.6945,3.7045,0
20080901|2008-05-15 07:30,15,3.728,3.746,3.728,3.74,0
20080901|2008-05-15 08:00,15,3.736,3.757,3.736,3.752,0
20080901|2008-05-15 08:30,15,3.752,3.755,3.747,3.755,0
20080901|2008-05-15 09:00,15,3.747,3.751,3.747,3.75,0
20080901|2008-05-15 09:30,15,3.743,3.76,3.743,3.76,0
20080901|2008-05-15 10:00,15,3.7535,3.7535,3.75,3.75,0
20080901|2008-05-15 10:30,15,3.755,3.7585,3.755,3.7575,0
20080901|2008-05-15 11:00,15,3.743,3.7455,3.738,3.74,0
20080901|2008-05-15 11:30,15,3.726,3.7355,3.726,3.7355,0
20080901|2008-05-15 12:00,15,3.7345,3.7345,3.7305,3.7305,0
20080901|2008-05-15 12:30,15,3.7325,3.7325,3.7325,3.7325,0
20080901|2008-05-15 13:00,15,3.7345,3.7345,3.7345,3.7345,0
20080901|2008-05-15 14:00,15,3.74,3.741,3.74,3.741,0
20080901|2008-05-15 14:30,15,3.7435,3.7435,3.7435,3.7435,0
20080901|2008-05-15 17:00,16,3.7335,3.7335,3.7335,3.7335,0
20080901|2008-05-15 17:30,16,3.7455,3.7455,3.7455,3.7455,0
20080901|2008-05-15 18:00,16,3.738,3.738,3.733,3.733,0
20080901|2008-05-16 01:00,16,3.7545,3.77,3.754,3.77,0
20080901|2008-05-16 02:30,16,3.7645,3.7655,3.7645,3.7655,0
20080901|2008-05-16 04:30,16,3.7785,3.7785,3.7785,3.7785,0
20080901|2008-05-16 05:00,16,3.779,3.7835,3.779,3.7835,0
20080901|2008-05-16 05:30,16,3.7745,3.7785,3.7745,3.7785,0
20080901|2008-05-16 06:00,16,3.776,3.776,3.775,3.775,0
20080901|2008-05-16 06:30,16,3.787,3.7925,3.7865,3.791,0
20080901|2008-05-16 07:00,16,3.791,3.828,3.791,3.818,0
20080901|2008-05-16 07:30,16,3.8165,3.8165,3.816,3.8165,0
20080901|2008-05-16 08:00,16,3.815,3.8225,3.815,3.821,0
20080901|2008-05-16 08:30,16,3.8225,3.827,3.809,3.8125,0
20080901|2008-05-16 09:00,16,3.81,3.841,3.8095,3.841,0
20080901|2008-05-16 09:30,16,3.839,3.85,3.8275,3.8325,0
20080901|2008-05-16 10:00,16,3.84,3.84,3.816,3.816,0
20080901|2008-05-16 10:30,16,3.8185,3.822,3.8155,3.8205,0
20080901|2008-05-16 11:00,16,3.8145,3.82,3.8145,3.817,0
20080901|2008-05-16 11:30,16,3.82,3.8245,3.815,3.82,0
20080901|2008-05-16 12:00,16,3.8185,3.82,3.817,3.82,0
20080901|2008-05-16 12:30,16,3.8215,3.8215,3.82,3.82,0
20080901|2008-05-16 13:00,16,3.824,3.8255,3.823,3.8255,0
20080901|2008-05-16 13:30,16,3.824,3.825,3.823,3.823,0
20080901|2008-05-16 14:00,16,3.823,3.824,3.823,3.824,0
20080901|2008-05-16 14:30,16,3.8225,3.8235,3.8225,3.8225,0
20080901|2008-05-16 15:00,16,3.825,3.825,3.8225,3.8225,0
20080901|2008-05-16 15:30,16,3.83,3.83,3.83,3.83,0
20080901|2008-05-16 16:00,16,3.823,3.823,3.823,3.823,0
20080901|2008-05-18 23:00,19,3.8335,3.8335,3.8335,3.8335,0
20080901|2008-05-19 00:30,19,3.834,3.85,3.833,3.85,0
20080901|2008-05-19 01:30,19,3.828,3.828,3.8215,3.8215,0
20080901|2008-05-19 03:30,19,3.8,3.8,3.8,3.8,0
20080901|2008-05-19 04:30,19,3.803,3.803,3.7975,3.8,0
20080901|2008-05-19 05:00,19,3.79,3.79,3.79,3.79,0
20080901|2008-05-19 05:30,19,3.7815,3.7815,3.778,3.778,0
20080901|2008-05-19 06:30,19,3.811,3.811,3.805,3.805,0
20080901|2008-05-19 07:00,19,3.805,3.805,3.7925,3.7925,0
20080901|2008-05-19 07:30,19,3.78,3.78,3.78,3.78,0
20080901|2008-05-19 08:00,19,3.7735,3.879,3.7735,3.78,0
20080901|2008-05-19 08:30,19,3.766,3.7705,3.7525,3.7685,0
20080901|2008-05-19 09:00,19,3.76,3.767,3.743,3.761,0
20080901|2008-05-19 09:30,19,3.755,3.755,3.7545,3.7545,0
20080901|2008-05-19 10:00,19,3.7625,3.7645,3.7625,3.7645,0
20080901|2008-05-19 10:30,19,3.7575,3.7575,3.7575,3.7575,0
20080901|2008-05-19 11:30,19,3.767,3.7695,3.766,3.7695,0
20080901|2008-05-19 12:00,19,3.7715,3.7735,3.7715,3.7735,0
20080901|2008-05-19 13:00,19,3.776,3.776,3.776,3.776,0
20080901|2008-05-19 13:30,19,3.773,3.773,3.773,3.773,0
20080901|2008-05-19 14:00,19,3.7725,3.7735,3.772,3.772,0
20080901|2008-05-19 16:00,19,3.77,3.77,3.77,3.77,0
20080901|2008-05-19 17:00,20,3.7645,3.765,3.7645,3.765,0
20080901|2008-05-19 19:00,20,3.7655,3.7715,3.7655,3.7715,0
20080901|2008-05-19 21:00,20,3.7735,3.7735,3.7735,3.7735,0
20080901|2008-05-19 21:30,20,3.7735,3.7735,3.7735,3.7735,0
20080901|2008-05-19 23:00,20,3.778,3.778,3.778,3.778,0
20080901|2008-05-20 00:30,20,3.774,3.7755,3.774,3.7755,0
20080901|2008-05-20 01:00,20,3.785,3.785,3.785,3.785,0
20080901|2008-05-20 03:30,20,3.75,3.75,3.75,3.75,0
20080901|2008-05-20 04:00,20,3.7455,3.7455,3.7455,3.7455,0
20080901|2008-05-20 04:30,20,3.7435,3.7435,3.7435,3.7435,0
20080901|2008-05-20 07:00,20,3.7375,3.7515,3.7365,3.7515,0
20080901|2008-05-20 07:30,20,3.7605,3.761,3.7495,3.7495,0
20080901|2008-05-20 08:00,20,3.759,3.7665,3.759,3.766,0
20080901|2008-05-20 08:30,20,3.7665,3.7785,3.7625,3.7765,0
20080901|2008-05-20 09:00,20,3.778,3.778,3.7635,3.775,0
20080901|2008-05-20 09:30,20,3.77,3.786,3.7695,3.786,0
20080901|2008-05-20 10:00,20,3.79,3.7905,3.784,3.7905,0
20080901|2008-05-20 10:30,20,3.783,3.783,3.775,3.7785,0
20080901|2008-05-20 11:00,20,3.7755,3.7755,3.7755,3.7755,0
20080901|2008-05-20 11:30,20,3.77,3.7745,3.77,3.77,0
20080901|2008-05-20 12:00,20,3.77,3.77,3.766,3.766,0
20080901|2008-05-20 13:00,20,3.7595,3.7595,3.7595,3.7595,0
20080901|2008-05-20 13:30,20,3.765,3.765,3.762,3.762,0
20080901|2008-05-20 14:00,20,3.765,3.7705,3.765,3.7705,0
20080901|2008-05-20 14:30,20,3.768,3.768,3.7595,3.7595,0
20080901|2008-05-20 15:00,20,3.765,3.765,3.765,3.765,0
20080901|2008-05-20 15:30,20,3.769,3.769,3.766,3.766,0
20080901|2008-05-20 16:00,20,3.7645,3.7645,3.762,3.762,0
20080901|2008-05-20 17:30,21,3.77,3.77,3.77,3.77,0
20080901|2008-05-21 00:00,21,3.755,3.755,3.755,3.755,0
20080901|2008-05-21 00:30,21,3.747,3.747,3.747,3.747,0
20080901|2008-05-21 04:00,21,3.765,3.765,3.75,3.75,0
20080901|2008-05-21 05:30,21,3.757,3.757,3.7565,3.7565,0
20080901|2008-05-21 07:00,21,3.751,3.751,3.7495,3.7495,0
20080901|2008-05-21 07:30,21,3.737,3.75,3.721,3.721,0
20080901|2008-05-21 08:00,21,3.7285,3.736,3.7285,3.731,0
20080901|2008-05-21 08:30,21,3.735,3.7375,3.735,3.7375,0
20080901|2008-05-21 09:00,21,3.753,3.756,3.741,3.741,0
20080901|2008-05-21 09:30,21,3.7375,3.7375,3.729,3.7375,0
20080901|2008-05-21 10:00,21,3.7495,3.7495,3.7465,3.7465,0
20080901|2008-05-21 10:30,21,3.742,3.742,3.7335,3.7335,0
20080901|2008-05-21 11:00,21,3.732,3.735,3.731,3.735,0
20080901|2008-05-21 11:30,21,3.735,3.745,3.735,3.745,0
20080901|2008-05-21 12:00,21,3.741,3.7415,3.74,3.74,0
20080901|2008-05-21 12:30,21,3.7375,3.742,3.7375,3.742,0
20080901|2008-05-21 13:00,21,3.74,3.74,3.74,3.74,0
20080901|2008-05-21 13:30,21,3.746,3.748,3.7455,3.747,0
20080901|2008-05-21 14:00,21,3.745,3.745,3.745,3.745,0
20080901|2008-05-21 14:30,21,3.744,3.744,3.74,3.74,0
20080901|2008-05-21 15:00,21,3.741,3.741,3.741,3.741,0
20080901|2008-05-21 15:30,21,3.741,3.741,3.741,3.741,0
20080901|2008-05-21 17:00,22,3.7375,3.7375,3.7375,3.7375,0
20080901|2008-05-21 18:00,22,3.7375,3.7375,3.7375,3.7375,0
20080901|2008-05-21 19:30,22,3.7425,3.7425,3.7425,3.7425,0
20080901|2008-05-21 21:00,22,3.75,3.75,3.75,3.75,0
20080901|2008-05-21 21:30,22,3.76,3.76,3.76,3.76,0
20080901|2008-05-21 22:00,22,3.76,3.78,3.76,3.78,0
20080901|2008-05-21 23:00,22,3.7515,3.7515,3.7515,3.7515,0
20080901|2008-05-22 01:00,22,3.75,3.75,3.7495,3.7495,0
20080901|2008-05-22 02:00,22,3.78,3.78,3.78,3.78,0
20080901|2008-05-22 02:30,22,3.7655,3.7655,3.7545,3.7545,0
20080901|2008-05-22 06:30,22,3.7605,3.7605,3.7605,3.7605,0
20080901|2008-05-22 07:00,22,3.77,3.7755,3.7695,3.77,0
20080901|2008-05-22 07:30,22,3.758,3.762,3.758,3.762,0
20080901|2008-05-22 08:00,22,3.76,3.76,3.7575,3.7595,0
20080901|2008-05-22 08:30,22,3.7595,3.762,3.7575,3.7615,0
20080901|2008-05-22 09:00,22,3.7645,3.7645,3.74,3.74,0
20080901|2008-05-22 09:30,22,3.741,3.756,3.741,3.755,0
20080901|2008-05-22 10:00,22,3.757,3.757,3.712,3.712,0
20080901|2008-05-22 10:30,22,3.7065,3.7065,3.668,3.689,0
20080901|2008-05-22 11:00,22,3.6935,3.695,3.6935,3.695,0
20080901|2008-05-22 11:30,22,3.705,3.7115,3.6935,3.7115,0
20080901|2008-05-22 12:00,22,3.7095,3.7095,3.7045,3.7045,0
20080901|2008-05-22 12:30,22,3.6985,3.702,3.6985,3.7,0
20080901|2008-05-22 13:00,22,3.7025,3.7025,3.6975,3.6975,0
20080901|2008-05-22 13:30,22,3.6985,3.6985,3.695,3.695,0
20080901|2008-05-22 14:00,22,3.701,3.701,3.701,3.701,0
20080901|2008-05-22 14:30,22,3.7005,3.7015,3.6975,3.6975,0
20080901|2008-05-22 17:00,23,3.7025,3.7025,3.701,3.701,0
20080901|2008-05-22 19:30,23,3.703,3.703,3.702,3.702,0
20080901|2008-05-22 20:00,23,3.702,3.702,3.702,3.702,0
20080901|2008-05-22 21:00,23,3.7125,3.7125,3.7125,3.7125,0
20080901|2008-05-22 21:30,23,3.7155,3.7155,3.7155,3.7155,0
20080901|2008-05-22 22:00,23,3.715,3.7155,3.711,3.711,0
20080901|2008-05-22 22:30,23,3.712,3.712,3.7115,3.7115,0
20080901|2008-05-23 02:30,23,3.6945,3.6945,3.6945,3.6945,0
20080901|2008-05-23 03:00,23,3.6945,3.6945,3.6945,3.6945,0
20080901|2008-05-23 04:00,23,3.666,3.666,3.666,3.666,0
20080901|2008-05-23 04:30,23,3.65,3.6545,3.648,3.6545,0
20080901|2008-05-23 06:00,23,3.683,3.685,3.683,3.683,0
20080901|2008-05-23 06:30,23,3.684,3.6865,3.684,3.686,0
20080901|2008-05-23 07:00,23,3.699,3.702,3.699,3.702,0
20080901|2008-05-23 07:30,23,3.6955,3.6955,3.6925,3.6925,0
20080901|2008-05-23 08:00,23,3.6915,3.695,3.6905,3.6905,0
20080901|2008-05-23 08:30,23,3.694,3.699,3.694,3.699,0
20080901|2008-05-23 09:00,23,3.6915,3.6915,3.675,3.685,0
20080901|2008-05-23 09:30,23,3.6835,3.6875,3.6835,3.6845,0
20080901|2008-05-23 10:00,23,3.7005,3.7055,3.695,3.7005,0
20080901|2008-05-23 10:30,23,3.703,3.7095,3.7,3.7095,0
20080901|2008-05-23 11:00,23,3.7055,3.7285,3.7055,3.7285,0
20080901|2008-05-23 11:30,23,3.729,3.7315,3.72,3.7315,0
20080901|2008-05-23 12:00,23,3.729,3.729,3.7245,3.728,0
20080901|2008-05-23 12:30,23,3.7305,3.7305,3.729,3.729,0
20080901|2008-05-23 13:00,23,3.735,3.735,3.7305,3.732,0
20080901|2008-05-23 13:30,23,3.73,3.7325,3.7295,3.7325,0
20080901|2008-05-23 14:00,23,3.73,3.73,3.73,3.73,0
20080901|2008-05-23 15:00,23,3.735,3.735,3.7335,3.7335,0
20080901|2008-05-23 15:30,23,3.7335,3.7335,3.7335,3.7335,0
20080901|2008-05-25 17:00,26,3.74,3.74,3.74,3.74,0
20080901|2008-05-25 23:30,26,3.738,3.738,3.738,3.738,0
20080901|2008-05-26 00:30,26,3.738,3.738,3.738,3.738,0
20080901|2008-05-26 01:00,26,3.738,3.738,3.738,3.738,0
20080901|2008-05-26 01:30,26,3.738,3.739,3.738,3.739,0
20080901|2008-05-26 07:00,26,3.72,3.72,3.699,3.7115,0
20080901|2008-05-26 20:30,27,3.714,3.714,3.714,3.714,0
20080901|2008-05-27 02:00,27,3.7085,3.7085,3.7085,3.7085,0
20080901|2008-05-27 02:30,27,3.6995,3.6995,3.6995,3.6995,0
20080901|2008-05-27 04:30,27,3.7245,3.7245,3.7245,3.7245,0
20080901|2008-05-27 05:00,27,3.716,3.716,3.716,3.716,0
20080901|2008-05-27 06:30,27,3.718,3.718,3.718,3.718,0
20080901|2008-05-27 07:00,27,3.725,3.725,3.724,3.724,0
20080901|2008-05-27 07:30,27,3.721,3.725,3.721,3.725,0
20080901|2008-05-27 08:00,27,3.7225,3.7225,3.693,3.6985,0
20080901|2008-05-27 08:30,27,3.7035,3.7035,3.6945,3.6945,0
20080901|2008-05-27 09:00,27,3.693,3.7085,3.693,3.7045,0
20080901|2008-05-27 09:30,27,3.706,3.7205,3.703,3.71,0
20080901|2008-05-27 10:00,27,3.703,3.7115,3.703,3.7105,0
20080901|2008-05-27 10:30,27,3.72,3.7265,3.72,3.723,0
20080901|2008-05-27 11:00,27,3.7195,3.72,3.718,3.72,0
20080901|2008-05-27 11:30,27,3.715,3.718,3.7125,3.7125,0
20080901|2008-05-27 12:00,27,3.713,3.713,3.713,3.713,0
20080901|2008-05-27 12:30,27,3.7165,3.7165,3.716,3.716,0
20080901|2008-05-27 13:00,27,3.7115,3.7115,3.7115,3.7115,0
20080901|2008-05-27 13:30,27,3.712,3.712,3.712,3.712,0
20080901|2008-05-27 14:00,27,3.7165,3.7165,3.7125,3.7125,0
20080901|2008-05-27 14:30,27,3.7125,3.7125,3.712,3.712,0
20080901|2008-05-27 15:30,27,3.715,3.715,3.714,3.714,0
20080901|2008-05-27 16:00,27,3.7135,3.7135,3.7135,3.7135,0
20080901|2008-05-27 17:30,28,3.71,3.71,3.71,3.71,0
20080901|2008-05-27 19:00,28,3.7045,3.7045,3.7045,3.7045,0
20080901|2008-05-27 23:00,28,3.6995,3.6995,3.6995,3.6995,0
20080901|2008-05-28 00:30,28,3.706,3.7085,3.706,3.7085,0
20080901|2008-05-28 01:00,28,3.7075,3.7075,3.7075,3.7075,0
20080901|2008-05-28 01:30,28,3.71,3.71,3.71,3.71,0
20080901|2008-05-28 02:00,28,3.713,3.713,3.713,3.713,0
20080901|2008-05-28 04:30,28,3.6745,3.6775,3.6745,3.6765,0
20080901|2008-05-28 06:30,28,3.656,3.66,3.656,3.66,0
20080901|2008-05-28 07:00,28,3.6525,3.6525,3.65,3.65,0
20080901|2008-05-28 07:30,28,3.641,3.6465,3.6385,3.6465,0
20080901|2008-05-28 08:00,28,3.651,3.6555,3.65,3.6555,0
20080901|2008-05-28 08:30,28,3.6505,3.681,3.6505,3.681,0
20080901|2008-05-28 09:00,28,3.6765,3.696,3.6765,3.692,0
20080901|2008-05-28 09:30,28,3.6815,3.6815,3.6695,3.6695,0
20080901|2008-05-28 10:00,28,3.668,3.678,3.668,3.678,0
20080901|2008-05-28 10:30,28,3.6735,3.6775,3.67,3.6775,0
20080901|2008-05-28 11:00,28,3.678,3.682,3.678,3.682,0
20080901|2008-05-28 11:30,28,3.685,3.6925,3.68,3.692,0
20080901|2008-05-28 12:00,28,3.6935,3.7,3.692,3.6925,0
20080901|2008-05-28 12:30,28,3.695,3.695,3.694,3.694,0
20080901|2008-05-28 13:00,28,3.6915,3.6925,3.6915,3.6925,0
20080901|2008-05-28 14:00,28,3.694,3.695,3.694,3.695,0
20080901|2008-05-28 14:30,28,3.696,3.696,3.696,3.696,0
20080901|2008-05-28 15:00,28,3.6955,3.6955,3.6955,3.6955,0
20080901|2008-05-28 18:00,29,3.6845,3.6845,3.68,3.68,0
20080901|2008-05-28 18:30,29,3.68,3.68,3.68,3.68,0
20080901|2008-05-28 21:30,29,3.68,3.68,3.68,3.68,0
20080901|2008-05-29 02:00,29,3.665,3.665,3.6605,3.6605,0
20080901|2008-05-29 03:30,29,3.645,3.645,3.64,3.64,0
20080901|2008-05-29 04:00,29,3.65,3.65,3.65,3.65,0
20080901|2008-05-29 05:00,29,3.63,3.63,3.622,3.622,0
20080901|2008-05-29 05:30,29,3.625,3.625,3.61,3.61,0
20080901|2008-05-29 06:00,29,3.6105,3.6125,3.6085,3.6125,0
20080901|2008-05-29 06:30,29,3.616,3.616,3.616,3.616,0
20080901|2008-05-29 07:00,29,3.6165,3.6165,3.595,3.6,0
20080901|2008-05-29 07:30,29,3.6005,3.603,3.58,3.5825,0
20080901|2008-05-29 08:00,29,3.5835,3.592,3.5835,3.587,0
20080901|2008-05-29 08:30,29,3.583,3.597,3.5765,3.5895,0
20080901|2008-05-29 09:00,29,3.5885,3.598,3.586,3.594,0
20080901|2008-05-29 09:30,29,3.6095,3.6095,3.59,3.5945,0
20080901|2008-05-29 10:00,29,3.599,3.604,3.58,3.58,0
20080901|2008-05-29 10:30,29,3.583,3.5895,3.572,3.577,0
20080901|2008-05-29 11:00,29,3.575,3.576,3.575,3.576,0
20080901|2008-05-29 11:30,29,3.571,3.5825,3.56,3.56,0
20080901|2008-05-29 12:00,29,3.5575,3.568,3.5575,3.5645,0
20080901|2008-05-29 12:30,29,3.571,3.571,3.5665,3.5665,0
20080901|2008-05-29 13:00,29,3.5665,3.573,3.5665,3.5665,0
20080901|2008-05-29 13:30,29,3.5665,3.5665,3.5665,3.5665,0
20080901|2008-05-29 14:00,29,3.5715,3.5715,3.571,3.571,0
20080901|2008-05-29 14:30,29,3.573,3.575,3.5705,3.571,0
20080901|2008-05-29 15:00,29,3.572,3.576,3.572,3.576,0
20080901|2008-05-29 15:30,29,3.572,3.572,3.572,3.572,0
20080901|2008-05-29 17:00,30,3.571,3.571,3.5665,3.567,0
20080901|2008-05-29 17:30,30,3.567,3.567,3.5665,3.567,0
20080901|2008-05-29 18:00,30,3.567,3.567,3.567,3.567,0
20080901|2008-05-29 19:30,30,3.57,3.5715,3.57,3.5715,0
20080901|2008-05-29 20:00,30,3.5695,3.5695,3.5695,3.5695,0
20080901|2008-05-30 02:30,30,3.574,3.574,3.574,3.574,0
20080901|2008-05-30 03:30,30,3.6,3.601,3.6,3.6,0
20080901|2008-05-30 04:30,30,3.6,3.6,3.598,3.598,0
20080901|2008-05-30 05:30,30,3.599,3.6025,3.599,3.6025,0
20080901|2008-05-30 06:00,30,3.6005,3.605,3.6005,3.605,0
20080901|2008-05-30 06:30,30,3.6075,3.6075,3.603,3.603,0
20080901|2008-05-30 07:00,30,3.59,3.593,3.5865,3.593,0
20080901|2008-05-30 07:30,30,3.584,3.5945,3.584,3.5945,0
20080901|2008-05-30 08:00,30,3.5925,3.5975,3.5885,3.5885,0
20080901|2008-05-30 08:30,30,3.588,3.594,3.588,3.591,0
20080901|2008-05-30 09:00,30,3.593,3.597,3.576,3.5785,0
20080901|2008-05-30 09:30,30,3.573,3.58,3.5625,3.58,0
20080901|2008-05-30 10:00,30,3.5805,3.596,3.5805,3.5885,0
20080901|2008-05-30 10:30,30,3.593,3.595,3.5815,3.5935,0
20080901|2008-05-30 11:00,30,3.593,3.594,3.59,3.5915,0
20080901|2008-05-30 11:30,30,3.5915,3.6105,3.59,3.6075,0
20080901|2008-05-30 12:00,30,3.608,3.608,3.604,3.605,0
20080901|2008-05-30 12:30,30,3.6045,3.6045,3.5995,3.6,0
20080901|2008-05-30 13:00,30,3.6035,3.61,3.596,3.596,0
20080901|2008-05-30 13:30,30,3.605,3.6065,3.6035,3.6065,0
20080901|2008-05-30 14:00,30,3.6015,3.6055,3.596,3.596,0
20080901|2008-05-30 14:30,30,3.5975,3.6,3.596,3.596,0
20080901|2008-05-30 15:30,30,3.606,3.606,3.606,3.606,0
20080901|2008-06-01 21:00,2,3.593,3.593,3.593,3.593,0
20080901|2008-06-01 22:00,2,3.597,3.597,3.597,3.597,0
20080901|2008-06-02 00:00,2,3.5965,3.5965,3.5965,3.5965,0
20080901|2008-06-02 01:30,2,3.579,3.579,3.579,3.579,0
20080901|2008-06-02 02:00,2,3.5765,3.5765,3.5725,3.5725,0
20080901|2008-06-02 02:30,2,3.5655,3.569,3.5655,3.569,0
20080901|2008-06-02 03:00,2,3.574,3.574,3.56,3.56,0
20080901|2008-06-02 05:00,2,3.5585,3.5585,3.5535,3.5535,0
20080901|2008-06-02 06:00,2,3.5515,3.5515,3.5515,3.5515,0
20080901|2008-06-02 06:30,2,3.5485,3.5595,3.5485,3.5595,0
20080901|2008-06-02 07:00,2,3.5585,3.5635,3.556,3.5625,0
20080901|2008-06-02 07:30,2,3.563,3.578,3.5605,3.57,0
20080901|2008-06-02 08:00,2,3.575,3.575,3.559,3.57,0
20080901|2008-06-02 08:30,2,3.5705,3.585,3.5705,3.585,0
20080901|2008-06-02 09:00,2,3.585,3.6,3.585,3.597,0
20080901|2008-06-02 09:30,2,3.61,3.61,3.595,3.602,0
20080901|2008-06-02 10:00,2,3.6035,3.6225,3.5995,3.609,0
20080901|2008-06-02 10:30,2,3.609,3.609,3.598,3.598,0
20080901|2008-06-02 11:00,2,3.601,3.605,3.5995,3.6025,0
20080901|2008-06-02 11:30,2,3.6,3.603,3.6,3.6,0
20080901|2008-06-02 12:00,2,3.5955,3.598,3.5925,3.5925,0
20080901|2008-06-02 12:30,2,3.5925,3.5925,3.584,3.588,0
20080901|2008-06-02 13:00,2,3.5915,3.5915,3.5875,3.588,0
20080901|2008-06-02 14:30,2,3.5865,3.5905,3.5865,3.5905,0
20080901|2008-06-02 15:00,2,3.5875,3.59,3.587,3.59,0
20080901|2008-06-02 15:30,2,3.59,3.5925,3.5875,3.59,0
20080901|2008-06-02 16:00,2,3.587,3.587,3.5865,3.5865,0
20080901|2008-06-02 18:30,3,3.592,3.592,3.592,3.592,0
20080901|2008-06-02 19:30,3,3.576,3.576,3.576,3.576,0
20080901|2008-06-02 21:00,3,3.583,3.583,3.583,3.583,0
20080901|2008-06-02 22:00,3,3.5935,3.5935,3.5935,3.5935,0
20080901|2008-06-02 23:00,3,3.585,3.585,3.585,3.585,0
20080901|2008-06-03 02:00,3,3.5995,3.5995,3.5995,3.5995,0
20080901|2008-06-03 03:00,3,3.6095,3.6095,3.6095,3.6095,0
20080901|2008-06-03 03:30,3,3.6095,3.6095,3.6095,3.6095,0
20080901|2008-06-03 04:30,3,3.6095,3.6095,3.6095,3.6095,0
20080901|2008-06-03 05:00,3,3.6,3.6,3.6,3.6,0
20080901|2008-06-03 06:30,3,3.595,3.595,3.5945,3.595,0
20080901|2008-06-03 07:00,3,3.5825,3.5835,3.5825,3.5835,0
20080901|2008-06-03 07:30,3,3.592,3.5985,3.592,3.597,0
20080901|2008-06-03 08:00,3,3.588,3.588,3.577,3.58,0
20080901|2008-06-03 08:30,3,3.5785,3.5845,3.5785,3.584,0
20080901|2008-06-03 09:00,3,3.586,3.5915,3.581,3.591,0
20080901|2008-06-03 09:30,3,3.5945,3.6,3.588,3.59,0
20080901|2008-06-03 10:00,3,3.588,3.595,3.588,3.5905,0
20080901|2008-06-03 10:30,3,3.5835,3.5875,3.5745,3.5815,0
20080901|2008-06-03 11:00,3,3.5815,3.5855,3.5815,3.5845,0
20080901|2008-06-03 11:30,3,3.5805,3.5835,3.578,3.5815,0
20080901|2008-06-03 12:00,3,3.583,3.583,3.5695,3.573,0
20080901|2008-06-03 12:30,3,3.5715,3.5725,3.5685,3.57,0
20080901|2008-06-03 13:00,3,3.567,3.567,3.567,3.567,0
20080901|2008-06-03 13:30,3,3.565,3.5655,3.5635,3.565,0
20080901|2008-06-03 14:00,3,3.565,3.565,3.565,3.565,0
20080901|2008-06-03 14:30,3,3.57,3.57,3.5675,3.5675,0
20080901|2008-06-03 15:00,3,3.569,3.5715,3.569,3.571,0
20080901|2008-06-03 15:30,3,3.569,3.572,3.569,3.572,0
20080901|2008-06-03 16:00,3,3.5685,3.5685,3.5685,3.5685,0
20080901|2008-06-03 18:00,4,3.5645,3.5645,3.5645,3.5645,0
20080901|2008-06-03 21:30,4,3.5645,3.5645,3.5645,3.5645,0
20080901|2008-06-04 01:00,4,3.56,3.56,3.56,3.56,0
20080901|2008-06-04 02:00,4,3.558,3.558,3.558,3.558,0
20080901|2008-06-04 02:30,4,3.5455,3.5525,3.5445,3.5525,0
20080901|2008-06-04 03:00,4,3.563,3.563,3.563,3.563,0
20080901|2008-06-04 03:30,4,3.5635,3.5635,3.56,3.561,0
20080901|2008-06-04 04:30,4,3.5545,3.5545,3.5545,3.5545,0
20080901|2008-06-04 05:00,4,3.57,3.57,3.57,3.57,0
20080901|2008-06-04 05:30,4,3.573,3.5745,3.573,3.5745,0
20080901|2008-06-04 06:00,4,3.575,3.575,3.575,3.575,0
20080901|2008-06-04 06:30,4,3.5635,3.5635,3.559,3.559,0
20080901|2008-06-04 07:00,4,3.559,3.563,3.545,3.545,0
20080901|2008-06-04 07:30,4,3.546,3.5645,3.546,3.5605,0
20080901|2008-06-04 08:00,4,3.5595,3.563,3.554,3.563,0
20080901|2008-06-04 08:30,4,3.56,3.56,3.555,3.56,0
20080901|2008-06-04 09:00,4,3.5555,3.558,3.5475,3.5565,0
20080901|2008-06-04 09:30,4,3.5525,3.5605,3.546,3.559,0
20080901|2008-06-04 10:00,4,3.555,3.562,3.554,3.562,0
20080901|2008-06-04 10:30,4,3.5595,3.568,3.559,3.566,0
20080901|2008-06-04 11:00,4,3.57,3.57,3.5635,3.5665,0
20080901|2008-06-04 11:30,4,3.561,3.561,3.54,3.54,0
20080901|2008-06-04 12:00,4,3.5465,3.549,3.541,3.549,0
20080901|2008-06-04 12:30,4,3.548,3.551,3.548,3.551,0
20080901|2008-06-04 13:00,4,3.5505,3.5535,3.5485,3.5485,0
20080901|2008-06-04 13:30,4,3.554,3.554,3.549,3.5525,0
20080901|2008-06-04 14:00,4,3.55,3.55,3.55,3.55,0
20080901|2008-06-04 14:30,4,3.554,3.554,3.554,3.554,0
20080901|2008-06-04 15:30,4,3.5485,3.5485,3.5485,3.5485,0
20080901|2008-06-04 16:00,4,3.548,3.548,3.548,3.548,0
20080901|2008-06-04 17:00,5,3.5445,3.5445,3.539,3.539,0
20080901|2008-06-04 17:30,5,3.538,3.538,3.538,3.538,0
20080901|2008-06-04 20:30,5,3.555,3.555,3.555,3.555,0
20080901|2008-06-04 22:30,5,3.556,3.556,3.556,3.556,0
20080901|2008-06-04 23:00,5,3.5555,3.5555,3.555,3.555,0
20080901|2008-06-05 00:30,5,3.554,3.554,3.554,3.554,0
20080901|2008-06-05 01:30,5,3.545,3.545,3.545,3.545,0
20080901|2008-06-05 02:00,5,3.5395,3.5395,3.5325,3.538,0
20080901|2008-06-05 03:00,5,3.5265,3.527,3.5205,3.527,0
20080901|2008-06-05 04:30,5,3.528,3.528,3.528,3.528,0
20080901|2008-06-05 05:00,5,3.52,3.5205,3.52,3.5205,0
20080901|2008-06-05 05:30,5,3.521,3.521,3.521,3.521,0
20080901|2008-06-05 06:00,5,3.5205,3.524,3.52,3.524,0
20080901|2008-06-05 06:30,5,3.525,3.525,3.5205,3.522,0
20080901|2008-06-05 07:00,5,3.52,3.5225,3.5155,3.52,0
20080901|2008-06-05 07:30,5,3.52,3.536,3.516,3.536,0
20080901|2008-06-05 08:00,5,3.5315,3.54,3.528,3.5375,0
20080901|2008-06-05 08:30,5,3.5365,3.559,3.5365,3.5505,0
20080901|2008-06-05 09:00,5,3.552,3.552,3.539,3.539,0
20080901|2008-06-05 09:30,5,3.5425,3.5515,3.5395,3.5395,0
20080901|2008-06-05 10:00,5,3.542,3.5445,3.535,3.5445,0
20080901|2008-06-05 10:30,5,3.5435,3.5465,3.542,3.5445,0
20080901|2008-06-05 11:00,5,3.5465,3.55,3.546,3.547,0
20080901|2008-06-05 11:30,5,3.5465,3.5515,3.5375,3.5465,0
20080901|2008-06-05 12:00,5,3.546,3.548,3.5435,3.546,0
20080901|2008-06-05 12:30,5,3.546,3.549,3.5455,3.5485,0
20080901|2008-06-05 13:00,5,3.55,3.555,3.55,3.555,0
20080901|2008-06-05 13:30,5,3.558,3.56,3.558,3.56,0
20080901|2008-06-05 14:00,5,3.564,3.5755,3.564,3.564,0
20080901|2008-06-05 14:30,5,3.563,3.563,3.5605,3.5605,0
20080901|2008-06-05 15:00,5,3.56,3.565,3.5595,3.565,0
20080901|2008-06-05 15:30,5,3.567,3.567,3.567,3.567,0
20080901|2008-06-05 17:00,6,3.573,3.573,3.573,3.573,0
20080901|2008-06-05 18:30,6,3.57,3.57,3.57,3.57,0
20080901|2008-06-05 19:00,6,3.57,3.6,3.57,3.6,0
20080901|2008-06-05 19:30,6,3.585,3.585,3.585,3.585,0
20080901|2008-06-05 20:30,6,3.5765,3.5765,3.5765,3.5765,0
20080901|2008-06-05 21:00,6,3.5785,3.585,3.5785,3.585,0
20080901|2008-06-05 21:30,6,3.585,3.585,3.585,3.585,0
20080901|2008-06-06 01:00,6,3.5765,3.5765,3.5765,3.5765,0
20080901|2008-06-06 01:30,6,3.5845,3.5845,3.5845,3.5845,0
20080901|2008-06-06 02:00,6,3.582,3.5845,3.582,3.5845,0
20080901|2008-06-06 02:30,6,3.5865,3.594,3.5865,3.593,0
20080901|2008-06-06 03:00,6,3.596,3.6155,3.596,3.6155,0
20080901|2008-06-06 04:00,6,3.605,3.605,3.605,3.605,0
20080901|2008-06-06 04:30,6,3.6055,3.6095,3.6015,3.6015,0
20080901|2008-06-06 05:00,6,3.62,3.62,3.62,3.62,0
20080901|2008-06-06 05:30,6,3.6265,3.6295,3.6265,3.6265,0
20080901|2008-06-06 06:00,6,3.617,3.621,3.617,3.62,0
20080901|2008-06-06 06:30,6,3.6175,3.62,3.6085,3.6085,0
20080901|2008-06-06 07:00,6,3.5975,3.618,3.597,3.6125,0
20080901|2008-06-06 07:30,6,3.618,3.661,3.618,3.6455,0
20080901|2008-06-06 08:00,6,3.6405,3.66,3.639,3.658,0
20080901|2008-06-06 08:30,6,3.6615,3.668,3.656,3.657,0
20080901|2008-06-06 09:00,6,3.656,3.656,3.6445,3.6475,0
20080901|2008-06-06 09:30,6,3.646,3.655,3.645,3.6525,0
20080901|2008-06-06 10:00,6,3.6515,3.6535,3.644,3.6445,0
20080901|2008-06-06 10:30,6,3.6285,3.637,3.617,3.6275,0
20080901|2008-06-06 11:00,6,3.6265,3.63,3.623,3.6275,0
20080901|2008-06-06 11:30,6,3.628,3.6325,3.6195,3.6195,0
20080901|2008-06-06 12:00,6,3.624,3.6325,3.623,3.6325,0
20080901|2008-06-06 12:30,6,3.631,3.631,3.63,3.631,0
20080901|2008-06-06 13:00,6,3.631,3.6345,3.6305,3.631,0
20080901|2008-06-06 13:30,6,3.6305,3.635,3.63,3.63,0
20080901|2008-06-06 14:00,6,3.63,3.63,3.63,3.63,0
20080901|2008-06-06 14:30,6,3.635,3.64,3.635,3.6355,0
20080901|2008-06-06 15:00,6,3.631,3.6395,3.631,3.631,0
20080901|2008-06-06 15:30,6,3.6355,3.6355,3.6355,3.6355,0
20080901|2008-06-06 16:00,6,3.6355,3.6355,3.631,3.631,0
20080901|2008-06-08 17:00,9,3.623,3.623,3.6225,3.6225,0
20080901|2008-06-08 18:00,9,3.63,3.63,3.618,3.618,0
20080901|2008-06-08 20:00,9,3.637,3.637,3.637,3.637,0
20080901|2008-06-08 20:30,9,3.641,3.641,3.6405,3.6405,0
20080901|2008-06-08 21:00,9,3.64,3.643,3.64,3.64,0
20080901|2008-06-08 21:30,9,3.645,3.645,3.645,3.645,0
20080901|2008-06-09 01:00,9,3.6415,3.6415,3.6415,3.6415,0
20080901|2008-06-09 01:30,9,3.66,3.66,3.66,3.66,0
20080901|2008-06-09 02:30,9,3.659,3.66,3.659,3.66,0
20080901|2008-06-09 03:00,9,3.66,3.6605,3.6545,3.6585,0
20080901|2008-06-09 03:30,9,3.645,3.6455,3.6415,3.6415,0
20080901|2008-06-09 05:00,9,3.65,3.65,3.65,3.65,0
20080901|2008-06-09 06:00,9,3.623,3.623,3.623,3.623,0
20080901|2008-06-09 06:30,9,3.619,3.619,3.6185,3.6185,0
20080901|2008-06-09 07:00,9,3.621,3.625,3.61,3.613,0
20080901|2008-06-09 07:30,9,3.62,3.62,3.617,3.6185,0
20080901|2008-06-09 08:00,9,3.614,3.618,3.606,3.606,1
20080901|2008-06-09 08:30,9,3.607,3.6085,3.5985,3.6,0
20080901|2008-06-09 09:00,9,3.603,3.604,3.5975,3.5975,0
20080901|2008-06-09 09:30,9,3.6,3.608,3.5965,3.603,0
20080901|2008-06-09 10:00,9,3.5985,3.6,3.585,3.587,0
20080901|2008-06-09 10:30,9,3.595,3.6135,3.5945,3.6135,0
20080901|2008-06-09 11:00,9,3.62,3.6205,3.6155,3.6165,0
20080901|2008-06-09 11:30,9,3.613,3.6255,3.613,3.6155,0
20080901|2008-06-09 12:00,9,3.618,3.62,3.6135,3.6155,0
20080901|2008-06-09 12:30,9,3.6165,3.619,3.6165,3.619,0
20080901|2008-06-09 13:00,9,3.615,3.615,3.6055,3.6055,0
20080901|2008-06-09 13:30,9,3.6055,3.6055,3.604,3.604,0
20080901|2008-06-09 14:00,9,3.604,3.604,3.597,3.597,0
20080901|2008-06-09 14:30,9,3.597,3.5995,3.597,3.599,0
20080901|2008-06-09 15:00,9,3.5985,3.605,3.598,3.5985,0
20080901|2008-06-09 15:30,9,3.5955,3.5955,3.5955,3.5955,0
20080901|2008-06-09 17:00,10,3.612,3.6125,3.5975,3.5975,0
20080901|2008-06-09 17:30,10,3.595,3.595,3.595,3.595,0
20080901|2008-06-09 19:00,10,3.6025,3.6025,3.6025,3.6025,0
20080901|2008-06-09 20:30,10,3.593,3.596,3.593,3.596,0
20080901|2008-06-09 22:00,10,3.588,3.588,3.588,3.588,0
20080901|2008-06-09 22:30,10,3.5905,3.5905,3.5905,3.5905,0
20080901|2008-06-09 23:00,10,3.5905,3.5905,3.5905,3.5905,0
20080901|2008-06-10 00:00,10,3.5905,3.5905,3.5905,3.5905,0
20080901|2008-06-10 01:30,10,3.58,3.58,3.58,3.58,0
20080901|2008-06-10 02:00,10,3.579,3.581,3.579,3.581,0
20080901|2008-06-10 02:30,10,3.572,3.572,3.57,3.571,0
20080901|2008-06-10 03:30,10,3.571,3.5715,3.571,3.5715,0
20080901|2008-06-10 05:30,10,3.584,3.585,3.584,3.585,0
20080901|2008-06-10 06:00,10,3.5855,3.59,3.585,3.59,0
20080901|2008-06-10 06:30,10,3.5925,3.5945,3.5875,3.588,0
20080901|2008-06-10 07:00,10,3.589,3.603,3.588,3.602,0
20080901|2008-06-10 07:30,10,3.602,3.604,3.594,3.594,0
20080901|2008-06-10 08:00,10,3.5875,3.5895,3.563,3.563,0
20080901|2008-06-10 08:30,10,3.5585,3.5735,3.5585,3.5665,0
20080901|2008-06-10 09:00,10,3.5775,3.5825,3.5735,3.5765,0
20080901|2008-06-10 09:30,10,3.5835,3.63,3.573,3.5735,0
20080901|2008-06-10 10:00,10,3.5725,3.581,3.5695,3.575,0
20080901|2008-06-10 10:30,10,3.575,3.577,3.5585,3.5585,1
20080901|2008-06-10 11:00,10,3.5615,3.567,3.56,3.5615,0
20080901|2008-06-10 11:30,10,3.565,3.5675,3.558,3.567,0
20080901|2008-06-10 12:00,10,3.5605,3.5625,3.558,3.5585,0
20080901|2008-06-10 12:30,10,3.556,3.557,3.5555,3.557,0
20080901|2008-06-10 13:00,10,3.56,3.5605,3.554,3.5605,0
20080901|2008-06-10 13:30,10,3.5625,3.5645,3.5565,3.5565,0
20080901|2008-06-10 14:00,10,3.559,3.562,3.559,3.562,0
20080901|2008-06-10 14:30,10,3.559,3.559,3.559,3.559,0
20080901|2008-06-10 15:00,10,3.56,3.56,3.557,3.557,0
20080901|2008-06-10 15:30,10,3.56,3.565,3.556,3.565,0
20080901|2008-06-10 17:00,11,3.555,3.555,3.555,3.555,0
20080901|2008-06-10 17:30,11,3.555,3.555,3.553,3.553,0
20080901|2008-06-10 20:30,11,3.5565,3.5565,3.5565,3.5565,0
20080901|2008-06-10 22:00,11,3.561,3.561,3.561,3.561,0
20080901|2008-06-10 23:30,11,3.5685,3.5685,3.5685,3.5685,0
20080901|2008-06-11 00:30,11,3.5625,3.5625,3.5625,3.5625,0
20080901|2008-06-11 01:30,11,3.5595,3.5685,3.559,3.5685,0
20080901|2008-06-11 02:00,11,3.57,3.5715,3.57,3.5715,0
20080901|2008-06-11 03:00,11,3.55,3.55,3.531,3.533,0
20080901|2008-06-11 03:30,11,3.531,3.531,3.5265,3.5265,0
20080901|2008-06-11 04:00,11,3.5365,3.5365,3.5315,3.5315,0
20080901|2008-06-11 04:30,11,3.542,3.542,3.542,3.542,0
20080901|2008-06-11 05:00,11,3.555,3.555,3.555,3.555,0
20080901|2008-06-11 06:30,11,3.552,3.557,3.552,3.557,0
20080901|2008-06-11 07:00,11,3.561,3.5745,3.561,3.5745,0
20080901|2008-06-11 07:30,11,3.5705,3.572,3.5675,3.572,0
20080901|2008-06-11 08:00,11,3.569,3.573,3.5685,3.5715,0
20080901|2008-06-11 08:30,11,3.573,3.6,3.573,3.589,0
20080901|2008-06-11 09:00,11,3.59,3.592,3.58,3.583,0
20080901|2008-06-11 09:30,11,3.583,3.5885,3.5685,3.5735,0
20080901|2008-06-11 10:00,11,3.576,3.5845,3.572,3.5845,0
20080901|2008-06-11 10:30,11,3.585,3.5855,3.58,3.58,0
20080901|2008-06-11 11:00,11,3.585,3.585,3.5795,3.5795,0
20080901|2008-06-11 11:30,11,3.5825,3.587,3.579,3.5815,0
20080901|2008-06-11 12:00,11,3.58,3.5805,3.577,3.578,0
20080901|2008-06-11 12:30,11,3.579,3.58,3.5785,3.58,0
20080901|2008-06-11 13:00,11,3.5785,3.5785,3.5785,3.5785,0
20080901|2008-06-11 13:30,11,3.58,3.585,3.577,3.585,0
20080901|2008-06-11 14:00,11,3.5795,3.58,3.575,3.575,0
20080901|2008-06-11 14:30,11,3.571,3.571,3.571,3.571,0
20080901|2008-06-11 15:00,11,3.58,3.58,3.571,3.572,0
20080901|2008-06-11 16:00,11,3.573,3.573,3.573,3.573,0
20080901|2008-06-11 17:00,12,3.573,3.573,3.573,3.573,0
20080901|2008-06-11 17:30,12,3.575,3.575,3.575,3.575,0
20080901|2008-06-11 18:30,12,3.573,3.573,3.573,3.573,0
20080901|2008-06-11 20:00,12,3.58,3.581,3.58,3.581,0
20080901|2008-06-11 21:30,12,3.577,3.577,3.5675,3.5675,0
20080901|2008-06-12 00:30,12,3.576,3.5775,3.574,3.574,0
20080901|2008-06-12 01:00,12,3.569,3.569,3.569,3.569,0
20080901|2008-06-12 01:30,12,3.569,3.569,3.559,3.559,0
20080901|2008-06-12 02:00,12,3.5535,3.5535,3.54,3.5475,0
20080901|2008-06-12 03:00,12,3.5655,3.5705,3.5655,3.5705,0
20080901|2008-06-12 04:30,12,3.555,3.555,3.555,3.555,0
20080901|2008-06-12 05:00,12,3.555,3.555,3.5545,3.5545,0
20080901|2008-06-12 05:30,12,3.544,3.544,3.535,3.535,0
20080901|2008-06-12 06:00,12,3.541,3.5415,3.5345,3.536,0
20080901|2008-06-12 06:30,12,3.535,3.543,3.535,3.5415,0
20080901|2008-06-12 07:00,12,3.536,3.539,3.52,3.527,0
20080901|2008-06-12 07:30,12,3.515,3.536,3.51,3.5355,0
20080901|2008-06-12 08:00,12,3.5355,3.5355,3.5265,3.529,0
20080901|2008-06-12 08:30,12,3.529,3.536,3.5235,3.534,0
20080901|2008-06-12 09:00,12,3.534,3.5505,3.5325,3.55,0
20080901|2008-06-12 09:30,12,3.549,3.551,3.5265,3.5275,0
20080901|2008-06-12 10:00,12,3.525,3.543,3.521,3.5415,0
20080901|2008-06-12 10:30,12,3.5405,3.546,3.5295,3.546,0
20080901|2008-06-12 11:00,12,3.545,3.546,3.541,3.545,0
20080901|2008-06-12 11:30,12,3.5455,3.5485,3.5365,3.541,1
20080901|2008-06-12 12:00,12,3.541,3.549,3.541,3.549,0
20080901|2008-06-12 12:30,12,3.5445,3.5445,3.5445,3.5445,0
20080901|2008-06-12 13:00,12,3.5445,3.5475,3.544,3.5475,0
20080901|2008-06-12 14:00,12,3.5435,3.545,3.543,3.545,0
20080901|2008-06-12 14:30,12,3.543,3.543,3.535,3.537,0
20080901|2008-06-12 16:00,12,3.536,3.54,3.535,3.54,0
20080901|2008-06-12 17:30,13,3.5345,3.5345,3.534,3.534,0
20080901|2008-06-12 19:00,13,3.54,3.54,3.54,3.54,0
20080901|2008-06-12 20:00,13,3.5415,3.5475,3.5415,3.5475,0
20080901|2008-06-12 20:30,13,3.5465,3.5495,3.5465,3.5495,0
20080901|2008-06-12 21:00,13,3.5505,3.5505,3.5495,3.5505,0
20080901|2008-06-12 21:30,13,3.5495,3.5495,3.545,3.545,0
20080901|2008-06-12 22:00,13,3.54,3.5425,3.54,3.5425,0
20080901|2008-06-13 01:00,13,3.5545,3.5545,3.552,3.5535,0
20080901|2008-06-13 01:30,13,3.55,3.56,3.55,3.56,0
20080901|2008-06-13 02:00,13,3.555,3.566,3.555,3.566,0
20080901|2008-06-13 02:30,13,3.56,3.56,3.56,3.56,0
20080901|2008-06-13 03:00,13,3.5615,3.5615,3.559,3.559,0
20080901|2008-06-13 03:30,13,3.5615,3.58,3.5615,3.5745,0
20080901|2008-06-13 04:00,13,3.574,3.5755,3.5735,3.5755,0
20080901|2008-06-13 04:30,13,3.57,3.57,3.56,3.5675,0
20080901|2008-06-13 05:00,13,3.5685,3.57,3.562,3.562,0
20080901|2008-06-13 05:30,13,3.5625,3.5635,3.548,3.561,0
20080901|2008-06-13 06:00,13,3.552,3.5535,3.5445,3.5535,0
20080901|2008-06-13 06:30,13,3.551,3.557,3.5495,3.5495,0
20080901|2008-06-13 07:00,13,3.5525,3.559,3.545,3.552,0
20080901|2008-06-13 07:30,13,3.541,3.546,3.538,3.5425,0
20080901|2008-06-13 08:00,13,3.545,3.5495,3.534,3.5375,0
20080901|2008-06-13 08:30,13,3.534,3.548,3.534,3.5435,0
20080901|2008-06-13 09:00,13,3.544,3.546,3.5375,3.546,0
20080901|2008-06-13 09:30,13,3.541,3.545,3.54,3.5415,0
20080901|2008-06-13 10:00,13,3.545,3.6135,3.545,3.6035,1
20080901|2008-06-13 10:30,13,3.6015,3.6095,3.595,3.597,0
20080901|2008-06-13 11:00,13,3.5925,3.6105,3.586,3.6055,0
20080901|2008-06-13 11:30,13,3.6055,3.6055,3.587,3.593,0
20080901|2008-06-13 12:00,13,3.595,3.5955,3.5885,3.5895,0
20080901|2008-06-13 12:30,13,3.5905,3.593,3.5905,3.5925,0
20080901|2008-06-13 13:00,13,3.5875,3.588,3.581,3.581,0
20080901|2008-06-13 13:30,13,3.588,3.589,3.588,3.5885,0
20080901|2008-06-13 14:00,13,3.5885,3.5885,3.584,3.584,0
20080901|2008-06-13 14:30,13,3.5835,3.5885,3.581,3.581,0
20080901|2008-06-13 15:00,13,3.585,3.587,3.582,3.587,0
20080901|2008-06-13 15:30,13,3.589,3.589,3.5815,3.5815,0
20080901|2008-06-13 16:00,13,3.581,3.581,3.5805,3.5805,0
20080901|2008-06-15 17:00,16,3.5885,3.5925,3.5885,3.5925,0
20080901|2008-06-15 18:00,16,3.5965,3.5965,3.5965,3.5965,0
20080901|2008-06-15 19:00,16,3.62,3.6245,3.6095,3.6095,0
20080901|2008-06-15 19:30,16,3.609,3.611,3.609,3.611,0
20080901|2008-06-15 20:00,16,3.614,3.614,3.6015,3.6015,0
20080901|2008-06-15 20:30,16,3.6015,3.6015,3.6,3.6005,0
20080901|2008-06-15 21:00,16,3.597,3.597,3.591,3.595,0
20080901|2008-06-15 22:00,16,3.593,3.593,3.593,3.593,0
20080901|2008-06-15 22:30,16,3.6015,3.6015,3.6015,3.6015,0
20080901|2008-06-15 23:30,16,3.6,3.6,3.599,3.599,0
20080901|2008-06-16 00:30,16,3.604,3.6055,3.604,3.6055,0
20080901|2008-06-16 01:00,16,3.607,3.607,3.607,3.607,0
20080901|2008-06-16 01:30,16,3.6,3.602,3.6,3.602,0
20080901|2008-06-16 02:00,16,3.594,3.594,3.594,3.594,0
20080901|2008-06-16 02:30,16,3.595,3.595,3.593,3.593,0
20080901|2008-06-16 03:00,16,3.595,3.618,3.593,3.618,0
20080901|2008-06-16 03:30,16,3.6175,3.623,3.615,3.623,0
20080901|2008-06-16 04:00,16,3.6195,3.63,3.617,3.622,0
20080901|2008-06-16 04:30,16,3.626,3.64,3.6245,3.637,0
20080901|2008-06-16 05:00,16,3.638,3.653,3.635,3.652,0
20080901|2008-06-16 05:30,16,3.6455,3.651,3.6455,3.6505,0
20080901|2008-06-16 06:00,16,3.643,3.645,3.6415,3.6415,0
20080901|2008-06-16 06:30,16,3.6425,3.6475,3.632,3.6355,0
20080901|2008-06-16 07:00,16,3.6355,3.6795,3.6315,3.6675,0
20080901|2008-06-16 07:30,16,3.678,3.683,3.6555,3.677,0
20080901|2008-06-16 08:00,16,3.674,3.695,3.672,3.681,0
20080901|2008-06-16 08:30,16,3.681,3.683,3.666,3.6765,0
20080901|2008-06-16 09:00,16,3.6745,3.6825,3.6655,3.6825,0
20080901|2008-06-16 09:30,16,3.68,3.68,3.6595,3.663,0
20080901|2008-06-16 10:00,16,3.6635,3.68,3.655,3.672,0
20080901|2008-06-16 10:30,16,3.675,3.675,3.6615,3.6645,0
20080901|2008-06-16 11:00,16,3.6675,3.671,3.6625,3.6655,1
20080901|2008-06-16 11:30,16,3.666,3.671,3.6595,3.6635,0
20080901|2008-06-16 12:00,16,3.665,3.6665,3.661,3.661,0
20080901|2008-06-16 12:30,16,3.6605,3.664,3.6545,3.663,0
20080901|2008-06-16 13:00,16,3.6595,3.6635,3.6585,3.66,0
20080901|2008-06-16 13:30,16,3.66,3.667,3.6575,3.6575,0
20080901|2008-06-16 14:00,16,3.66,3.6625,3.655,3.655,0
20080901|2008-06-16 14:30,16,3.655,3.655,3.65,3.65,0
20080901|2008-06-16 15:00,16,3.6495,3.665,3.6495,3.665,0
20080901|2008-06-16 15:30,16,3.6645,3.6645,3.66,3.66,0
20080901|2008-06-16 16:00,16,3.66,3.663,3.66,3.663,0
20080901|2008-06-16 18:00,17,3.65,3.65,3.65,3.65,0
20080901|2008-06-16 18:30,17,3.65,3.65,3.65,3.65,0
20080901|2008-06-16 19:00,17,3.65,3.6505,3.649,3.65,0
20080901|2008-06-16 19:30,17,3.65,3.653,3.6485,3.6485,0
20080901|2008-06-16 20:00,17,3.6485,3.659,3.6475,3.659,0
20080901|2008-06-16 20:30,17,3.656,3.665,3.652,3.665,0
20080901|2008-06-16 21:00,17,3.6605,3.665,3.6605,3.665,0
20080901|2008-06-16 23:30,17,3.665,3.67,3.665,3.67,0
20080901|2008-06-17 00:00,17,3.672,3.6845,3.672,3.6845,0
20080901|2008-06-17 00:30,17,3.6795,3.68,3.678,3.68,0
20080901|2008-06-17 01:00,17,3.68,3.68,3.6745,3.6745,0
20080901|2008-06-17 01:30,17,3.681,3.682,3.678,3.682,0
20080901|2008-06-17 02:00,17,3.6825,3.6825,3.673,3.673,0
20080901|2008-06-17 02:30,17,3.677,3.678,3.677,3.678,0
20080901|2008-06-17 03:00,17,3.665,3.677,3.6625,3.677,0
20080901|2008-06-17 03:30,17,3.654,3.654,3.653,3.653,0
20080901|2008-06-17 04:00,17,3.6505,3.6505,3.646,3.646,0
20080901|2008-06-17 04:30,17,3.654,3.6545,3.6515,3.652,0
20080901|2008-06-17 05:00,17,3.649,3.65,3.641,3.645,0
20080901|2008-06-17 05:30,17,3.6465,3.6465,3.6425,3.6425,0
20080901|2008-06-17 06:00,17,3.6455,3.6455,3.64,3.64,0
20080901|2008-06-17 06:30,17,3.641,3.6425,3.639,3.6425,0
20080901|2008-06-17 07:00,17,3.6435,3.646,3.6235,3.6245,0
20080901|2008-06-17 07:30,17,3.6245,3.642,3.6245,3.64,0
20080901|2008-06-17 08:00,17,3.635,3.6425,3.635,3.635,0
20080901|2008-06-17 08:30,17,3.635,3.6525,3.6345,3.6475,0
20080901|2008-06-17 09:00,17,3.648,3.65,3.642,3.65,0
20080901|2008-06-17 09:30,17,3.65,3.67,3.65,3.66,0
20080901|2008-06-17 10:00,17,3.658,3.67,3.654,3.6605,0
20080901|2008-06-17 10:30,17,3.659,3.6625,3.655,3.6575,0
20080901|2008-06-17 11:00,17,3.6545,3.6545,3.648,3.6515,0
20080901|2008-06-17 11:30,17,3.651,3.653,3.64,3.6495,0
20080901|2008-06-17 12:00,17,3.6495,3.6515,3.6475,3.648,0
20080901|2008-06-17 12:30,17,3.646,3.6485,3.6445,3.6475,0
20080901|2008-06-17 13:00,17,3.645,3.648,3.6425,3.6425,0
20080901|2008-06-17 13:30,17,3.644,3.644,3.642,3.642,0
20080901|2008-06-17 14:00,17,3.642,3.642,3.642,3.642,0
20080901|2008-06-17 14:30,17,3.6425,3.65,3.6425,3.646,0
20080901|2008-06-17 15:00,17,3.646,3.646,3.645,3.645,0
20080901|2008-06-17 15:30,17,3.645,3.645,3.6435,3.645,0
20080901|2008-06-17 16:00,17,3.6465,3.6465,3.6435,3.6435,0
20080901|2008-06-17 17:00,18,3.6505,3.6505,3.641,3.641,0
20080901|2008-06-17 18:30,18,3.641,3.641,3.641,3.641,0
20080901|2008-06-17 19:30,18,3.6425,3.652,3.6425,3.652,0
20080901|2008-06-17 20:00,18,3.6515,3.6555,3.6515,3.6555,0
20080901|2008-06-17 23:30,18,3.651,3.651,3.651,3.651,0
20080901|2008-06-18 00:30,18,3.6515,3.6515,3.6515,3.6515,0
20080901|2008-06-18 01:00,18,3.648,3.655,3.648,3.655,0
20080901|2008-06-18 01:30,18,3.659,3.6625,3.659,3.6625,0
20080901|2008-06-18 02:00,18,3.66,3.6785,3.6595,3.674,0
20080901|2008-06-18 02:30,18,3.675,3.68,3.675,3.675,0
20080901|2008-06-18 03:00,18,3.6725,3.677,3.6725,3.673,1
20080901|2008-06-18 03:30,18,3.6745,3.679,3.6745,3.676,0
20080901|2008-06-18 04:00,18,3.675,3.6805,3.675,3.677,0
20080901|2008-06-18 05:00,18,3.6705,3.671,3.665,3.665,0
20080901|2008-06-18 05:30,18,3.6715,3.6715,3.6715,3.6715,0
20080901|2008-06-18 06:00,18,3.676,3.677,3.676,3.677,0
20080901|2008-06-18 06:30,18,3.6755,3.6755,3.6715,3.6725,0
20080901|2008-06-18 07:00,18,3.6735,3.7255,3.6735,3.7225,1
20080901|2008-06-18 07:30,18,3.721,3.725,3.7095,3.7155,0
20080901|2008-06-18 08:00,18,3.7155,3.7405,3.715,3.7405,1
20080901|2008-06-18 08:30,18,3.7425,3.753,3.7405,3.747,0
20080901|2008-06-18 09:00,18,3.7475,3.7505,3.7355,3.7495,0
20080901|2008-06-18 09:30,18,3.75,3.751,3.731,3.742,0
20080901|2008-06-18 10:00,18,3.7435,3.75,3.7245,3.731,0
20080901|2008-06-18 10:30,18,3.73,3.733,3.7125,3.733,0
20080901|2008-06-18 11:00,18,3.7345,3.737,3.731,3.735,0
20080901|2008-06-18 11:30,18,3.737,3.75,3.735,3.747,0
20080901|2008-06-18 12:00,18,3.7475,3.755,3.747,3.7515,0
20080901|2008-06-18 12:30,18,3.7535,3.759,3.7515,3.756,0
20080901|2008-06-18 13:00,18,3.756,3.757,3.7445,3.7465,0
20080901|2008-06-18 13:30,18,3.7425,3.7445,3.7395,3.74,0
20080901|2008-06-18 14:00,18,3.739,3.7425,3.7295,3.7425,0
20080901|2008-06-18 14:30,18,3.7415,3.747,3.7395,3.7395,0
20080901|2008-06-18 15:00,18,3.7395,3.744,3.7395,3.7395,0
20080901|2008-06-18 15:30,18,3.7395,3.745,3.737,3.737,0
20080901|2008-06-18 17:00,19,3.734,3.746,3.734,3.734,0
20080901|2008-06-18 18:00,19,3.745,3.745,3.745,3.745,0
20080901|2008-06-18 19:00,19,3.748,3.7495,3.748,3.7495,0
20080901|2008-06-18 19:30,19,3.743,3.75,3.743,3.75,0
20080901|2008-06-18 20:00,19,3.742,3.7435,3.742,3.7425,0
20080901|2008-06-18 21:00,19,3.745,3.745,3.7425,3.7425,0
20080901|2008-06-18 21:30,19,3.7425,3.7425,3.735,3.737,0
20080901|2008-06-18 22:00,19,3.74,3.75,3.74,3.747,0
20080901|2008-06-18 23:00,19,3.752,3.752,3.752,3.752,0
20080901|2008-06-18 23:30,19,3.747,3.749,3.747,3.747,0
20080901|2008-06-19 00:00,19,3.7525,3.767,3.7525,3.767,0
20080901|2008-06-19 00:30,19,3.772,3.774,3.7675,3.769,0
20080901|2008-06-19 01:00,19,3.761,3.761,3.7605,3.7605,0
20080901|2008-06-19 01:30,19,3.7685,3.78,3.768,3.7685,0
20080901|2008-06-19 02:00,19,3.7665,3.774,3.763,3.763,0
20080901|2008-06-19 02:30,19,3.767,3.767,3.7625,3.7625,0
20080901|2008-06-19 03:00,19,3.7605,3.774,3.7605,3.764,0
20080901|2008-06-19 03:30,19,3.7705,3.7705,3.75,3.755,0
20080901|2008-06-19 04:00,19,3.755,3.7555,3.7505,3.7535,0
20080901|2008-06-19 04:30,19,3.755,3.7575,3.7545,3.7545,0
20080901|2008-06-19 05:00,19,3.75,3.75,3.743,3.746,0
20080901|2008-06-19 05:30,19,3.742,3.745,3.737,3.745,0
20080901|2008-06-19 06:00,19,3.7385,3.742,3.733,3.74,0
20080901|2008-06-19 06:30,19,3.7325,3.733,3.726,3.73,0
20080901|2008-06-19 07:00,19,3.731,3.746,3.731,3.7455,0
20080901|2008-06-19 07:30,19,3.747,3.8025,3.7415,3.7985,2
20080901|2008-06-19 08:00,19,3.7985,3.811,3.796,3.8025,0
20080901|2008-06-19 08:30,19,3.801,3.801,3.773,3.791,0
20080901|2008-06-19 09:00,19,3.791,3.7975,3.7845,3.7925,0
20080901|2008-06-19 09:30,19,3.7955,3.802,3.791,3.7995,0
20080901|2008-06-19 10:00,19,3.8015,3.802,3.789,3.793,0
20080901|2008-06-19 10:30,19,3.7875,3.7875,3.777,3.778,0
20080901|2008-06-19 11:00,19,3.7775,3.7795,3.758,3.7585,0
20080901|2008-06-19 11:30,19,3.761,3.781,3.759,3.777,0
20080901|2008-06-19 12:00,19,3.776,3.7775,3.774,3.776,0
20080901|2008-06-19 12:30,19,3.7755,3.777,3.7725,3.777,0
20080901|2008-06-19 13:00,19,3.7735,3.778,3.7735,3.7775,0
20080901|2008-06-19 13:30,19,3.7775,3.7775,3.773,3.773,0
20080901|2008-06-19 14:00,19,3.773,3.7785,3.77,3.7775,0
20080901|2008-06-19 14:30,19,3.779,3.7825,3.7755,3.7755,0
20080901|2008-06-19 15:00,19,3.7725,3.775,3.7725,3.775,0
20080901|2008-06-19 15:30,19,3.782,3.785,3.782,3.785,0
20080901|2008-06-19 16:00,19,3.7875,3.7875,3.785,3.785,0
20080901|2008-06-19 17:00,20,3.77,3.7785,3.77,3.778,0
20080901|2008-06-19 17:30,20,3.7745,3.7745,3.7745,3.7745,0
20080901|2008-06-19 18:30,20,3.78,3.78,3.78,3.78,0
20080901|2008-06-19 19:00,20,3.774,3.774,3.774,3.774,0
20080901|2008-06-19 19:30,20,3.7795,3.7795,3.7795,3.7795,0
20080901|2008-06-19 20:00,20,3.78,3.78,3.7685,3.7685,0
20080901|2008-06-19 20:30,20,3.768,3.7695,3.763,3.763,0
20080901|2008-06-19 21:00,20,3.763,3.7675,3.763,3.7675,0
20080901|2008-06-19 21:30,20,3.7675,3.7675,3.7675,3.7675,0
20080901|2008-06-19 23:00,20,3.77,3.77,3.77,3.77,0
20080901|2008-06-19 23:30,20,3.772,3.772,3.771,3.771,0
20080901|2008-06-20 00:00,20,3.771,3.78,3.771,3.78,0
20080901|2008-06-20 00:30,20,3.7805,3.7805,3.773,3.773,0
20080901|2008-06-20 01:00,20,3.775,3.7835,3.775,3.7835,0
20080901|2008-06-20 01:30,20,3.7785,3.79,3.7775,3.785,0
20080901|2008-06-20 02:00,20,3.784,3.788,3.784,3.788,0
20080901|2008-06-20 02:30,20,3.785,3.8,3.785,3.8,0
20080901|2008-06-20 03:00,20,3.8,3.8,3.7915,3.793,0
20080901|2008-06-20 03:30,20,3.7915,3.7975,3.7915,3.7965,0
20080901|2008-06-20 04:00,20,3.7965,3.7975,3.7895,3.7935,0
20080901|2008-06-20 04:30,20,3.792,3.811,3.792,3.811,0
20080901|2008-06-20 05:00,20,3.8135,3.825,3.8135,3.8205,0
20080901|2008-06-20 05:30,20,3.815,3.82,3.812,3.82,0
20080901|2008-06-20 06:00,20,3.8185,3.8195,3.815,3.8185,0
20080901|2008-06-20 06:30,20,3.8175,3.8305,3.8175,3.827,0
20080901|2008-06-20 07:00,20,3.83,3.84,3.8255,3.83,0
20080901|2008-06-20 07:30,20,3.8295,3.83,3.8115,3.8175,0
20080901|2008-06-20 08:00,20,3.8215,3.8225,3.7955,3.8035,0
20080901|2008-06-20 08:30,20,3.807,3.817,3.8025,3.811,0
20080901|2008-06-20 09:00,20,3.815,3.825,3.811,3.8215,0
20080901|2008-06-20 09:30,20,3.8225,3.8225,3.8155,3.816,0
20080901|2008-06-20 10:00,20,3.8165,3.8225,3.813,3.82,0
20080901|2008-06-20 10:30,20,3.816,3.8275,3.814,3.821,0
20080901|2008-06-20 11:00,20,3.818,3.8205,3.815,3.82,0
20080901|2008-06-20 11:30,20,3.822,3.838,3.82,3.83,1
20080901|2008-06-20 12:00,20,3.83,3.83,3.8235,3.827,0
20080901|2008-06-20 12:30,20,3.828,3.829,3.82,3.828,0
20080901|2008-06-20 13:00,20,3.828,3.83,3.8235,3.8265,0
20080901|2008-06-20 13:30,20,3.828,3.828,3.8205,3.823,0
20080901|2008-06-20 14:00,20,3.819,3.8225,3.8185,3.8185,0
20080901|2008-06-20 14:30,20,3.8225,3.8365,3.8225,3.828,0
20080901|2008-06-20 15:00,20,3.8205,3.8345,3.82,3.8245,0
20080901|2008-06-20 15:30,20,3.8245,3.8255,3.818,3.818,0
20080901|2008-06-20 16:00,20,3.8185,3.8185,3.816,3.816,0
20080901|2008-06-22 17:00,23,3.821,3.8305,3.821,3.8305,0
20080901|2008-06-22 18:00,23,3.83,3.83,3.83,3.83,0
20080901|2008-06-22 19:30,23,3.823,3.823,3.82,3.82,0
20080901|2008-06-22 20:00,23,3.8095,3.8145,3.803,3.8145,0
20080901|2008-06-22 20:30,23,3.8175,3.8175,3.8175,3.8175,0
20080901|2008-06-22 21:00,23,3.815,3.817,3.815,3.817,0
20080901|2008-06-22 21:30,23,3.818,3.82,3.818,3.818,0
20080901|2008-06-22 22:30,23,3.818,3.8225,3.808,3.8225,0
20080901|2008-06-22 23:30,23,3.824,3.825,3.8195,3.825,0
20080901|2008-06-23 00:00,23,3.8225,3.841,3.822,3.841,0
20080901|2008-06-23 00:30,23,3.84,3.844,3.8365,3.8365,0
20080901|2008-06-23 01:00,23,3.838,3.838,3.833,3.833,0
20080901|2008-06-23 01:30,23,3.8365,3.848,3.8355,3.847,0
20080901|2008-06-23 02:00,23,3.8375,3.838,3.832,3.832,0
20080901|2008-06-23 02:30,23,3.837,3.838,3.8305,3.8345,0
20080901|2008-06-23 03:00,23,3.8295,3.8295,3.824,3.8255,0
20080901|2008-06-23 03:30,23,3.825,3.8335,3.822,3.822,0
20080901|2008-06-23 04:00,23,3.824,3.824,3.814,3.8215,0
20080901|2008-06-23 04:30,23,3.818,3.823,3.8175,3.8205,0
20080901|2008-06-23 05:00,23,3.8205,3.8205,3.8115,3.816,0
20080901|2008-06-23 05:30,23,3.816,3.816,3.8065,3.8115,0
20080901|2008-06-23 06:00,23,3.8115,3.8175,3.8115,3.812,0
20080901|2008-06-23 06:30,23,3.8125,3.815,3.806,3.81,0
20080901|2008-06-23 07:00,23,3.81,3.8175,3.7965,3.8,2
20080901|2008-06-23 07:30,23,3.8005,3.8005,3.7755,3.7875,0
20080901|2008-06-23 08:00,23,3.787,3.787,3.775,3.778,0
20080901|2008-06-23 08:30,23,3.778,3.7855,3.7735,3.778,0
20080901|2008-06-23 09:00,23,3.7785,3.78,3.7695,3.7745,1
20080901|2008-06-23 09:30,23,3.7745,3.7825,3.772,3.782,0
20080901|2008-06-23 10:00,23,3.782,3.793,3.777,3.793,0
20080901|2008-06-23 10:30,23,3.794,3.81,3.788,3.8005,0
20080901|2008-06-23 11:00,23,3.8,3.804,3.795,3.8035,0
20080901|2008-06-23 11:30,23,3.802,3.812,3.7945,3.808,0
20080901|2008-06-23 12:00,23,3.808,3.81,3.8035,3.8065,0
20080901|2008-06-23 12:30,23,3.8065,3.808,3.7985,3.7995,0
20080901|2008-06-23 13:00,23,3.797,3.802,3.7905,3.7995,0
20080901|2008-06-23 13:30,23,3.798,3.7995,3.793,3.793,0
20080901|2008-06-23 14:00,23,3.792,3.8,3.792,3.8,0
20080901|2008-06-23 14:30,23,3.8015,3.8085,3.7965,3.8085,0
20080901|2008-06-23 15:00,23,3.809,3.8225,3.809,3.8195,0
20080901|2008-06-23 15:30,23,3.815,3.815,3.8085,3.8085,0
20080901|2008-06-23 16:00,23,3.8085,3.8085,3.8085,3.8085,0
20080901|2008-06-23 17:00,24,3.8085,3.81,3.8085,3.81,0
20080901|2008-06-23 17:30,24,3.8085,3.809,3.808,3.809,0
20080901|2008-06-23 18:00,24,3.809,3.809,3.808,3.808,0
20080901|2008-06-23 18:30,24,3.8085,3.8085,3.8085,3.8085,0
20080901|2008-06-23 19:00,24,3.809,3.809,3.808,3.808,0
20080901|2008-06-23 19:30,24,3.808,3.808,3.8005,3.8005,0
20080901|2008-06-23 20:00,24,3.8,3.8,3.8,3.8,0
20080901|2008-06-23 21:00,24,3.802,3.802,3.7975,3.7975,0
20080901|2008-06-23 21:30,24,3.799,3.7995,3.7885,3.793,0
20080901|2008-06-23 22:00,24,3.7885,3.7885,3.7885,3.7885,0
20080901|2008-06-23 22:30,24,3.788,3.7885,3.788,3.788,0
20080901|2008-06-23 23:30,24,3.79,3.793,3.79,3.79,0
20080901|2008-06-24 00:00,24,3.79,3.7905,3.79,3.79,0
20080901|2008-06-24 00:30,24,3.7905,3.7905,3.786,3.786,0
20080901|2008-06-24 01:00,24,3.7855,3.786,3.7855,3.786,0
20080901|2008-06-24 01:30,24,3.7875,3.7875,3.78,3.7835,0
20080901|2008-06-24 02:00,24,3.789,3.8,3.789,3.8,0
20080901|2008-06-24 02:30,24,3.8015,3.802,3.795,3.796,0
20080901|2008-06-24 03:00,24,3.795,3.795,3.788,3.788,0
20080901|2008-06-24 03:30,24,3.7855,3.7855,3.785,3.785,0
20080901|2008-06-24 04:00,24,3.7805,3.7805,3.77,3.774,0
20080901|2008-06-24 04:30,24,3.777,3.7875,3.776,3.78,0
20080901|2008-06-24 05:00,24,3.784,3.787,3.78,3.783,0
20080901|2008-06-24 05:30,24,3.781,3.781,3.774,3.776,0
20080901|2008-06-24 06:00,24,3.78,3.7815,3.7725,3.7725,0
20080901|2008-06-24 06:30,24,3.773,3.7765,3.7625,3.7675,0
20080901|2008-06-24 07:00,24,3.7685,3.7785,3.764,3.7745,0
20080901|2008-06-24 07:30,24,3.7735,3.7845,3.765,3.7825,0
20080901|2008-06-24 08:00,24,3.78,3.7815,3.7675,3.7735,0
20080901|2008-06-24 08:30,24,3.7725,3.7975,3.771,3.7955,0
20080901|2008-06-24 09:00,24,3.797,3.8,3.7855,3.799,0
20080901|2008-06-24 09:30,24,3.8015,3.804,3.7855,3.7875,0
20080901|2008-06-24 10:00,24,3.7855,3.7975,3.7855,3.7915,0
20080901|2008-06-24 10:30,24,3.7915,3.7915,3.7725,3.775,0
20080901|2008-06-24 11:00,24,3.7755,3.784,3.775,3.7755,0
20080901|2008-06-24 11:30,24,3.7775,3.789,3.7775,3.7855,1
20080901|2008-06-24 12:00,24,3.7875,3.7875,3.778,3.7815,0
20080901|2008-06-24 12:30,24,3.7815,3.782,3.77,3.772,0
20080901|2008-06-24 13:00,24,3.767,3.7705,3.765,3.7665,0
20080901|2008-06-24 13:30,24,3.767,3.769,3.7635,3.7635,0
20080901|2008-06-24 14:00,24,3.7655,3.7655,3.7605,3.7605,0
20080901|2008-06-24 14:30,24,3.764,3.774,3.761,3.761,0
20080901|2008-06-24 15:00,24,3.7755,3.7805,3.766,3.766,0
20080901|2008-06-24 15:30,24,3.7795,3.7795,3.7675,3.77,0
20080901|2008-06-24 17:00,25,3.777,3.777,3.777,3.777,0
20080901|2008-06-24 17:30,25,3.767,3.767,3.7665,3.7665,0
20080901|2008-06-24 18:00,25,3.765,3.765,3.765,3.765,0
20080901|2008-06-24 18:30,25,3.761,3.761,3.759,3.759,0
20080901|2008-06-24 19:00,25,3.757,3.767,3.7565,3.767,0
20080901|2008-06-24 19:30,25,3.767,3.767,3.767,3.767,0
20080901|2008-06-24 20:00,25,3.767,3.7795,3.767,3.7795,0
20080901|2008-06-24 20:30,25,3.7795,3.78,3.7795,3.78,0
20080901|2008-06-24 21:00,25,3.78,3.78,3.78,3.78,0
20080901|2008-06-24 21:30,25,3.7775,3.7845,3.7775,3.7845,0
20080901|2008-06-24 22:00,25,3.785,3.7915,3.782,3.7915,0
20080901|2008-06-24 23:00,25,3.784,3.784,3.778,3.784,0
20080901|2008-06-25 00:00,25,3.7845,3.789,3.7845,3.786,0
20080901|2008-06-25 00:30,25,3.7895,3.7895,3.786,3.7885,0
20080901|2008-06-25 01:00,25,3.783,3.7885,3.783,3.7885,0
20080901|2008-06-25 01:30,25,3.793,3.796,3.7825,3.785,0
20080901|2008-06-25 02:00,25,3.784,3.7855,3.781,3.7855,0
20080901|2008-06-25 02:30,25,3.7855,3.7855,3.7815,3.783,0
20080901|2008-06-25 03:00,25,3.786,3.796,3.786,3.787,0
20080901|2008-06-25 03:30,25,3.7875,3.7925,3.7875,3.79,0
20080901|2008-06-25 04:00,25,3.788,3.7915,3.786,3.786,0
20080901|2008-06-25 04:30,25,3.785,3.785,3.78,3.7825,0
20080901|2008-06-25 05:00,25,3.785,3.79,3.785,3.7875,0
20080901|2008-06-25 05:30,25,3.783,3.783,3.78,3.782,0
20080901|2008-06-25 06:00,25,3.78,3.7985,3.78,3.794,0
20080901|2008-06-25 06:30,25,3.794,3.798,3.794,3.794,0
20080901|2008-06-25 07:00,25,3.7935,3.808,3.7925,3.805,0
20080901|2008-06-25 07:30,25,3.8035,3.809,3.798,3.8035,0
20080901|2008-06-25 08:00,25,3.805,3.819,3.7975,3.8025,0
20080901|2008-06-25 08:30,25,3.8025,3.8105,3.7935,3.795,0
20080901|2008-06-25 09:00,25,3.7935,3.797,3.765,3.7865,0
20080901|2008-06-25 09:30,25,3.7855,3.789,3.728,3.737,5
20080901|2008-06-25 10:00,25,3.736,3.756,3.735,3.744,0
20080901|2008-06-25 10:30,25,3.744,3.757,3.74,3.755,0
20080901|2008-06-25 11:00,25,3.756,3.7625,3.755,3.76,0
20080901|2008-06-25 11:30,25,3.76,3.775,3.757,3.773,1
20080901|2008-06-25 12:00,25,3.773,3.776,3.7695,3.773,0
20080901|2008-06-25 12:30,25,3.7725,3.778,3.772,3.7775,0
20080901|2008-06-25 13:00,25,3.777,3.7825,3.777,3.78,0
20080901|2008-06-25 13:30,25,3.7775,3.792,3.7775,3.782,0
20080901|2008-06-25 14:00,25,3.781,3.786,3.7805,3.786,0
20080901|2008-06-25 14:30,25,3.7885,3.799,3.7885,3.79,0
20080901|2008-06-25 15:00,25,3.7895,3.79,3.787,3.787,0
20080901|2008-06-25 15:30,25,3.7845,3.7875,3.783,3.783,0
20080901|2008-06-25 16:00,25,3.7915,3.7915,3.785,3.785,0
20080901|2008-06-25 17:00,26,3.774,3.774,3.7735,3.7735,0
20080901|2008-06-25 17:30,26,3.7785,3.7785,3.7695,3.7695,0
20080901|2008-06-25 18:00,26,3.764,3.764,3.764,3.764,0
20080901|2008-06-25 18:30,26,3.7755,3.7755,3.7755,3.7755,0
20080901|2008-06-25 19:00,26,3.775,3.7845,3.775,3.7845,0
20080901|2008-06-25 19:30,26,3.7875,3.798,3.7865,3.798,0
20080901|2008-06-25 20:00,26,3.798,3.805,3.7905,3.7905,0
20080901|2008-06-25 20:30,26,3.805,3.81,3.805,3.8075,0
20080901|2008-06-25 21:30,26,3.806,3.8075,3.806,3.8075,0
20080901|2008-06-25 22:00,26,3.806,3.806,3.7935,3.7935,0
20080901|2008-06-25 22:30,26,3.8045,3.805,3.8045,3.805,0
20080901|2008-06-25 23:30,26,3.7995,3.7995,3.798,3.799,0
20080901|2008-06-26 00:00,26,3.8,3.8005,3.8,3.8,0
20080901|2008-06-26 00:30,26,3.801,3.801,3.7945,3.797,0
20080901|2008-06-26 01:00,26,3.796,3.796,3.7935,3.7935,0
20080901|2008-06-26 01:30,26,3.7875,3.7875,3.785,3.787,0
20080901|2008-06-26 02:00,26,3.785,3.7945,3.7815,3.789,0
20080901|2008-06-26 02:30,26,3.792,3.797,3.79,3.79,0
20080901|2008-06-26 03:00,26,3.79,3.802,3.79,3.801,0
20080901|2008-06-26 03:30,26,3.802,3.808,3.801,3.804,0
20080901|2008-06-26 04:00,26,3.801,3.804,3.7975,3.8005,0
20080901|2008-06-26 04:30,26,3.797,3.8025,3.7925,3.8,0
20080901|2008-06-26 05:00,26,3.8,3.805,3.8,3.803,0
20080901|2008-06-26 05:30,26,3.798,3.8045,3.795,3.802,0
20080901|2008-06-26 06:00,26,3.801,3.8015,3.797,3.799,0
20080901|2008-06-26 06:30,26,3.797,3.8035,3.793,3.8,0
20080901|2008-06-26 07:00,26,3.8,3.8265,3.799,3.8255,8
20080901|2008-06-26 07:30,26,3.825,3.858,3.819,3.8325,10
20080901|2008-06-26 08:00,26,3.8375,3.85,3.827,3.8285,0
20080901|2008-06-26 08:30,26,3.829,3.8365,3.822,3.83,0
20080901|2008-06-26 09:00,26,3.83,3.846,3.824,3.824,0
20080901|2008-06-26 09:30,26,3.824,3.8335,3.8145,3.8275,2
20080901|2008-06-26 10:00,26,3.8275,3.83,3.8175,3.823,0
20080901|2008-06-26 10:30,26,3.823,3.844,3.8215,3.8305,0
20080901|2008-06-26 11:00,26,3.83,3.838,3.828,3.8285,0
20080901|2008-06-26 11:30,26,3.828,3.834,3.8175,3.827,0
20080901|2008-06-26 12:00,26,3.8265,3.828,3.816,3.8165,0
20080901|2008-06-26 12:30,26,3.8155,3.818,3.815,3.816,0
20080901|2008-06-26 13:00,26,3.8155,3.816,3.8125,3.815,0
20080901|2008-06-26 13:30,26,3.813,3.819,3.8125,3.819,0
20080901|2008-06-26 14:00,26,3.82,3.83,3.819,3.83,0
20080901|2008-06-26 14:30,26,3.825,3.832,3.822,3.8255,0
20080901|2008-06-26 15:00,26,3.8255,3.8255,3.8155,3.8155,0
20080901|2008-06-26 15:30,26,3.8175,3.82,3.815,3.819,0
20080901|2008-06-26 16:00,26,3.8195,3.8195,3.8195,3.8195,0
20080901|2008-06-26 17:00,27,3.825,3.825,3.812,3.8175,0
20080901|2008-06-26 18:00,27,3.8095,3.8095,3.809,3.809,0
20080901|2008-06-26 18:30,27,3.8095,3.8095,3.8085,3.8085,0
20080901|2008-06-26 19:00,27,3.807,3.8175,3.807,3.8175,0
20080901|2008-06-26 19:30,27,3.818,3.818,3.815,3.815,0
20080901|2008-06-26 20:30,27,3.813,3.813,3.813,3.813,0
20080901|2008-06-26 21:00,27,3.826,3.826,3.826,3.826,0
20080901|2008-06-26 21:30,27,3.827,3.827,3.823,3.823,0
20080901|2008-06-26 22:00,27,3.8265,3.8265,3.824,3.8265,0
20080901|2008-06-26 22:30,27,3.826,3.826,3.826,3.826,0
20080901|2008-06-26 23:00,27,3.821,3.8235,3.82,3.82,0
20080901|2008-06-26 23:30,27,3.8175,3.8215,3.814,3.821,0
20080901|2008-06-27 00:00,27,3.8235,3.8265,3.82,3.8225,0
20080901|2008-06-27 00:30,27,3.827,3.827,3.827,3.827,0
20080901|2008-06-27 01:00,27,3.8225,3.8315,3.8185,3.83,0
20080901|2008-06-27 01:30,27,3.832,3.832,3.8285,3.8285,0
20080901|2008-06-27 02:00,27,3.8285,3.8375,3.825,3.8375,0
20080901|2008-06-27 02:30,27,3.8365,3.8425,3.833,3.84,0
20080901|2008-06-27 03:00,27,3.84,3.8415,3.8285,3.8285,0
20080901|2008-06-27 03:30,27,3.827,3.8375,3.826,3.8375,0
20080901|2008-06-27 04:00,27,3.835,3.835,3.83,3.83,0
20080901|2008-06-27 04:30,27,3.8325,3.8325,3.8225,3.8295,0
20080901|2008-06-27 05:00,27,3.831,3.8375,3.827,3.8315,0
20080901|2008-06-27 05:30,27,3.827,3.827,3.819,3.8235,0
20080901|2008-06-27 06:00,27,3.8195,3.837,3.8195,3.835,0
20080901|2008-06-27 06:30,27,3.834,3.858,3.832,3.848,0
20080901|2008-06-27 07:00,27,3.848,3.854,3.8345,3.853,2
20080901|2008-06-27 07:30,27,3.8515,3.855,3.8415,3.845,1
20080901|2008-06-27 08:00,27,3.842,3.8455,3.835,3.8445,0
20080901|2008-06-27 08:30,27,3.844,3.85,3.837,3.839,0
20080901|2008-06-27 09:00,27,3.8395,3.8465,3.834,3.843,0
20080901|2008-06-27 09:30,27,3.843,3.88,3.843,3.8765,9
20080901|2008-06-27 10:00,27,3.876,3.885,3.8625,3.866,3
20080901|2008-06-27 10:30,27,3.866,3.87,3.859,3.87,0
20080901|2008-06-27 11:00,27,3.869,3.869,3.8585,3.8645,0
20080901|2008-06-27 11:30,27,3.8645,3.882,3.8645,3.88,2
20080901|2008-06-27 12:00,27,3.88,3.883,3.8705,3.883,0
20080901|2008-06-27 12:30,27,3.8785,3.88,3.8735,3.88,0
20080901|2008-06-27 13:00,27,3.879,3.8835,3.8775,3.8775,0
20080901|2008-06-27 13:30,27,3.877,3.882,3.8745,3.8745,0
20080901|2008-06-27 14:00,27,3.874,3.8745,3.8605,3.864,0
20080901|2008-06-27 14:30,27,3.8675,3.8775,3.8645,3.87,0
20080901|2008-06-27 15:00,27,3.8695,3.87,3.861,3.866,0
20080901|2008-06-27 15:30,27,3.8585,3.8585,3.8585,3.8585,0
20080901|2008-06-27 16:00,27,3.8585,3.8585,3.8575,3.8575,0
20080901|2008-06-29 17:00,30,3.88,3.88,3.869,3.869,0
20080901|2008-06-29 17:30,30,3.874,3.877,3.874,3.875,0
20080901|2008-06-29 18:00,30,3.877,3.877,3.877,3.877,0
20080901|2008-06-29 18:30,30,3.882,3.8895,3.882,3.889,0
20080901|2008-06-29 19:00,30,3.89,3.89,3.8795,3.8795,0
20080901|2008-06-29 19:30,30,3.8795,3.8815,3.877,3.877,0
20080901|2008-06-29 20:00,30,3.876,3.881,3.869,3.872,0
20080901|2008-06-29 20:30,30,3.87,3.87,3.87,3.87,0
20080901|2008-06-29 21:00,30,3.869,3.87,3.869,3.87,0
20080901|2008-06-29 21:30,30,3.87,3.872,3.87,3.871,0
20080901|2008-06-29 22:00,30,3.869,3.874,3.869,3.8735,0
20080901|2008-06-29 22:30,30,3.875,3.883,3.875,3.883,0
20080901|2008-06-29 23:00,30,3.874,3.874,3.874,3.874,0
20080901|2008-06-29 23:30,30,3.885,3.885,3.88,3.8825,0
20080901|2008-06-30 00:00,30,3.881,3.8905,3.881,3.89,0
20080901|2008-06-30 00:30,30,3.8895,3.895,3.889,3.889,0
20080901|2008-06-30 01:00,30,3.889,3.9035,3.887,3.9035,0
20080901|2008-06-30 01:30,30,3.9,3.9005,3.8945,3.8965,0
20080901|2008-06-30 02:00,30,3.8965,3.8965,3.889,3.894,0
20080901|2008-06-30 02:30,30,3.892,3.896,3.89,3.894,0
20080901|2008-06-30 03:00,30,3.894,3.9095,3.894,3.902,0
20080901|2008-06-30 03:30,30,3.901,3.907,3.897,3.9,0
20080901|2008-06-30 04:00,30,3.8975,3.906,3.8965,3.901,0
20080901|2008-06-30 04:30,30,3.904,3.904,3.889,3.891,0
20080901|2008-06-30 05:00,30,3.889,3.8965,3.8885,3.8935,0
20080901|2008-06-30 05:30,30,3.893,3.899,3.892,3.893,0
20080901|2008-06-30 06:00,30,3.891,3.8985,3.8875,3.898,0
20080901|2008-06-30 06:30,30,3.898,3.909,3.8945,3.898,0
20080901|2008-06-30 07:00,30,3.898,3.913,3.896,3.902,2
20080901|2008-06-30 07:30,30,3.8995,3.9025,3.883,3.8845,1
20080901|2008-06-30 08:00,30,3.8835,3.892,3.8795,3.8825,0
20080901|2008-06-30 08:30,30,3.8825,3.884,3.8775,3.8815,0
20080901|2008-06-30 09:00,30,3.8805,3.883,3.8665,3.869,1
20080901|2008-06-30 09:30,30,3.8695,3.877,3.862,3.872,0
20080901|2008-06-30 10:00,30,3.871,3.871,3.8325,3.8365,4
20080901|2008-06-30 10:30,30,3.8375,3.8585,3.8325,3.845,0
20080901|2008-06-30 11:00,30,3.847,3.8635,3.8465,3.862,0
20080901|2008-06-30 11:30,30,3.8615,3.885,3.8605,3.883,4
20080901|2008-06-30 12:00,30,3.8825,3.8835,3.8775,3.879,0
20080901|2008-06-30 12:30,30,3.879,3.881,3.8765,3.881,0
20080901|2008-06-30 13:00,30,3.88,3.881,3.872,3.872,0
20080901|2008-06-30 13:30,30,3.874,3.8825,3.8695,3.8695,0
20080901|2008-06-30 14:00,30,3.87,3.879,3.87,3.87,0
20080901|2008-06-30 14:30,30,3.8695,3.8695,3.861,3.8675,0
20080901|2008-06-30 15:00,30,3.8655,3.8655,3.8615,3.8625,0
20080901|2008-06-30 15:30,30,3.8625,3.8625,3.86,3.86,0
20080901|2008-06-30 16:00,30,3.863,3.866,3.8605,3.8605,0
20080901|2008-06-30 17:00,1,3.8695,3.87,3.85,3.85,0
20080901|2008-06-30 18:00,1,3.864,3.864,3.8505,3.8505,0
20080901|2008-06-30 18:30,1,3.8695,3.8695,3.8695,3.8695,0
20080901|2008-06-30 19:00,1,3.86,3.8705,3.86,3.87,0
20080901|2008-06-30 20:30,1,3.871,3.871,3.871,3.871,0
20080901|2008-06-30 21:00,1,3.8705,3.8705,3.8705,3.8705,0
20080901|2008-06-30 22:30,1,3.864,3.864,3.864,3.864,0
20080901|2008-06-30 23:00,1,3.863,3.863,3.86,3.863,0
20080901|2008-06-30 23:30,1,3.865,3.871,3.864,3.867,0
20080901|2008-07-01 00:00,1,3.864,3.872,3.863,3.87,0
20080901|2008-07-01 00:30,1,3.8685,3.869,3.8645,3.8655,0
20080901|2008-07-01 01:00,1,3.8695,3.881,3.8695,3.881,0
20080901|2008-07-01 01:30,1,3.88,3.88,3.8725,3.8775,0
20080901|2008-07-01 02:00,1,3.875,3.8875,3.875,3.8875,0
20080901|2008-07-01 02:30,1,3.89,3.89,3.8805,3.8825,0
20080901|2008-07-01 03:00,1,3.8805,3.889,3.8785,3.889,0
20080901|2008-07-01 03:30,1,3.891,3.8955,3.888,3.8955,0
20080901|2008-07-01 04:00,1,3.8955,3.8965,3.893,3.895,0
20080901|2008-07-01 04:30,1,3.895,3.895,3.885,3.887,0
20080901|2008-07-01 05:00,1,3.885,3.885,3.8735,3.8775,0
20080901|2008-07-01 05:30,1,3.8825,3.8845,3.8725,3.8725,0
20080901|2008-07-01 06:00,1,3.872,3.8825,3.8685,3.872,0
20080901|2008-07-01 06:30,1,3.8715,3.8755,3.8645,3.8705,0
20080901|2008-07-01 07:00,1,3.8735,3.886,3.873,3.8855,1
20080901|2008-07-01 07:30,1,3.8855,3.906,3.884,3.903,0
20080901|2008-07-01 08:00,1,3.901,3.905,3.8905,3.8965,0
20080901|2008-07-01 08:30,1,3.8965,3.9075,3.894,3.907,0
20080901|2008-07-01 09:00,1,3.907,3.9245,3.894,3.908,5
20080901|2008-07-01 09:30,1,3.9095,3.9125,3.887,3.89,0
20080901|2008-07-01 10:00,1,3.89,3.902,3.89,3.895,0
20080901|2008-07-01 10:30,1,3.895,3.905,3.895,3.8985,0
20080901|2008-07-01 11:00,1,3.8985,3.911,3.8965,3.9065,0
20080901|2008-07-01 11:30,1,3.9075,3.913,3.901,3.9085,1
20080901|2008-07-01 12:00,1,3.9125,3.9125,3.9045,3.9045,0
20080901|2008-07-01 12:30,1,3.905,3.905,3.9015,3.905,0
20080901|2008-07-01 13:00,1,3.9025,3.905,3.9,3.9,0
20080901|2008-07-01 13:30,1,3.9,3.901,3.8975,3.8975,0
20080901|2008-07-01 14:00,1,3.8975,3.9,3.8965,3.8965,0
20080901|2008-07-01 14:30,1,3.9,3.919,3.9,3.905,0
20080901|2008-07-01 15:00,1,3.9055,3.9055,3.896,3.896,0
20080901|2008-07-01 15:30,1,3.8965,3.8965,3.885,3.89,0
20080901|2008-07-01 16:00,1,3.89,3.8995,3.89,3.8995,0
20080901|2008-07-01 17:00,2,3.894,3.894,3.89,3.8905,0
20080901|2008-07-01 18:30,2,3.895,3.8965,3.895,3.8965,0
20080901|2008-07-01 19:00,2,3.8965,3.9,3.896,3.9,0
20080901|2008-07-01 20:00,2,3.9075,3.9145,3.9075,3.914,0
20080901|2008-07-01 20:30,2,3.907,3.907,3.907,3.907,0
20080901|2008-07-01 21:00,2,3.907,3.907,3.907,3.907,0
20080901|2008-07-01 21:30,2,3.903,3.91,3.901,3.909,0
20080901|2008-07-01 22:00,2,3.9075,3.908,3.9075,3.908,0
20080901|2008-07-01 22:30,2,3.9055,3.9055,3.9055,3.9055,0
20080901|2008-07-01 23:00,2,3.9055,3.9055,3.905,3.905,0
20080901|2008-07-01 23:30,2,3.906,3.9175,3.906,3.9165,0
20080901|2008-07-02 00:00,2,3.915,3.918,3.915,3.915,0
20080901|2008-07-02 00:30,2,3.919,3.921,3.917,3.917,0
20080901|2008-07-02 01:00,2,3.917,3.925,3.914,3.92,0
20080901|2008-07-02 01:30,2,3.9175,3.925,3.912,3.915,0
20080901|2008-07-02 02:00,2,3.924,3.9285,3.92,3.928,0
20080901|2008-07-02 02:30,2,3.9285,3.93,3.9265,3.9265,0
20080901|2008-07-02 03:00,2,3.925,3.9295,3.916,3.92,0
20080901|2008-07-02 03:30,2,3.92,3.924,3.9175,3.919,0
20080901|2008-07-02 04:00,2,3.917,3.917,3.9115,3.9135,0
20080901|2008-07-02 04:30,2,3.9125,3.9125,3.896,3.896,0
20080901|2008-07-02 05:00,2,3.9025,3.9085,3.9025,3.908,0
20080901|2008-07-02 05:30,2,3.909,3.9135,3.9005,3.9005,0
20080901|2008-07-02 06:00,2,3.8985,3.8985,3.885,3.8925,0
20080901|2008-07-02 06:30,2,3.8925,3.898,3.884,3.89,0
20080901|2008-07-02 07:00,2,3.89,3.907,3.88,3.8815,1
20080901|2008-07-02 07:30,2,3.8825,3.896,3.8775,3.8945,0
20080901|2008-07-02 08:00,2,3.895,3.9045,3.8845,3.885,0
20080901|2008-07-02 08:30,2,3.887,3.8905,3.88,3.8875,0
20080901|2008-07-02 09:00,2,3.888,3.914,3.885,3.9125,0
20080901|2008-07-02 09:30,2,3.914,3.9285,3.9095,3.9135,1
20080901|2008-07-02 10:00,2,3.915,3.926,3.912,3.9235,0
20080901|2008-07-02 10:30,2,3.9235,3.967,3.92,3.9605,8
20080901|2008-07-02 11:00,2,3.96,3.9985,3.957,3.9875,12
20080901|2008-07-02 11:30,2,3.9875,4.08,3.9875,4.062,46
20080901|2008-07-02 12:00,2,4.0605,4.0615,4.029,4.035,2
20080901|2008-07-02 12:30,2,4.035,4.038,4.027,4.0285,0
20080901|2008-07-02 13:00,2,4.03,4.047,4.027,4.045,0
20080901|2008-07-02 13:30,2,4.044,4.0605,4.039,4.051,0
20080901|2008-07-02 14:00,2,4.0505,4.0505,4.0435,4.0465,0
20080901|2008-07-02 14:30,2,4.0465,4.0475,4.0205,4.032,0
20080901|2008-07-02 15:00,2,4.025,4.034,4.021,4.028,0
20080901|2008-07-02 15:30,2,4.027,4.03,4.0205,4.0205,0
20080901|2008-07-02 16:00,2,4.019,4.0265,4.018,4.023,0
20080901|2008-07-02 17:00,3,4.0235,4.04,4.021,4.04,0
20080901|2008-07-02 17:30,3,4.0315,4.04,4.0315,4.04,0
20080901|2008-07-02 18:00,3,4.0395,4.045,4.0395,4.045,0
20080901|2008-07-02 18:30,3,4.045,4.045,4.045,4.045,0
20080901|2008-07-02 19:00,3,4.045,4.045,4.0325,4.035,0
20080901|2008-07-02 19:30,3,4.036,4.038,4.0175,4.0175,0
20080901|2008-07-02 20:00,3,4.019,4.026,4.013,4.017,0
20080901|2008-07-02 20:30,3,4.0175,4.025,4.012,4.012,0
20080901|2008-07-02 21:00,3,4.012,4.0305,4.012,4.022,0
20080901|2008-07-02 21:30,3,4.0215,4.0215,4.015,4.015,0
20080901|2008-07-02 22:00,3,4.018,4.018,4.015,4.0165,0
20080901|2008-07-02 22:30,3,4.015,4.015,4.015,4.015,0
20080901|2008-07-02 23:00,3,4.0165,4.02,4.0165,4.02,0
20080901|2008-07-02 23:30,3,4.0225,4.0355,4.0205,4.032,0
20080901|2008-07-03 00:00,3,4.032,4.0385,4.0285,4.03,0
20080901|2008-07-03 00:30,3,4.03,4.038,4.028,4.0375,0
20080901|2008-07-03 01:00,3,4.038,4.042,4.032,4.032,0
20080901|2008-07-03 01:30,3,4.0315,4.038,4.024,4.0335,0
20080901|2008-07-03 02:00,3,4.0325,4.0395,4.0175,4.0205,0
20080901|2008-07-03 02:30,3,4.017,4.029,4.013,4.0275,0
20080901|2008-07-03 03:00,3,4.0275,4.03,4.0215,4.025,0
20080901|2008-07-03 03:30,3,4.0285,4.03,4.007,4.0105,0
20080901|2008-07-03 04:00,3,4.01,4.02,4.008,4.02,0
20080901|2008-07-03 04:30,3,4.02,4.03,4.017,4.0245,0
20080901|2008-07-03 05:00,3,4.0245,4.0245,4.0075,4.0075,0
20080901|2008-07-03 05:30,3,4.009,4.0175,4.003,4.017,0
20080901|2008-07-03 06:00,3,4.017,4.0265,4.0145,4.0185,0
20080901|2008-07-03 06:30,3,4.0185,4.027,4.0095,4.015,0
20080901|2008-07-03 07:00,3,4.0155,4.04,4.014,4.022,7
20080901|2008-07-03 07:30,3,4.0175,4.02,3.982,3.9905,3
20080901|2008-07-03 08:00,3,3.99,4.0015,3.976,3.984,0
20080901|2008-07-03 08:30,3,3.9845,3.9885,3.9635,3.974,2
20080901|2008-07-03 09:00,3,3.974,3.976,3.9485,3.953,1
20080901|2008-07-03 09:30,3,3.955,3.961,3.926,3.9395,3
20080901|2008-07-03 10:00,3,3.9395,3.9625,3.935,3.945,3
20080901|2008-07-03 10:30,3,3.9455,3.955,3.937,3.9435,0
20080901|2008-07-03 11:00,3,3.942,3.9475,3.938,3.944,0
20080901|2008-07-03 11:30,3,3.9385,3.952,3.9355,3.9485,0
20080901|2008-07-03 12:00,3,3.949,3.9505,3.934,3.94,0
20080901|2008-07-03 12:30,3,3.945,3.946,3.934,3.934,0
20080901|2008-07-03 13:00,3,3.9445,3.949,3.9325,3.939,0
20080901|2008-07-03 13:30,3,3.9425,3.945,3.9365,3.9365,0
20080901|2008-07-03 14:00,3,3.94,3.9465,3.933,3.9345,0
20080901|2008-07-03 14:30,3,3.9345,3.9465,3.93,3.933,0
20080901|2008-07-03 15:00,3,3.933,3.9475,3.933,3.9345,0
20080901|2008-07-03 15:30,3,3.935,3.9485,3.9345,3.935,0
20080901|2008-07-03 16:00,3,3.9435,3.946,3.9435,3.946,0
20080901|2008-07-03 20:00,4,3.94,3.949,3.94,3.9425,0
20080901|2008-07-03 22:00,4,3.9425,3.9425,3.94,3.94,0
20080901|2008-07-03 23:30,4,3.9465,3.9465,3.9445,3.945,0
20080901|2008-07-04 00:00,4,3.945,3.945,3.945,3.945,0
20080901|2008-07-04 00:30,4,3.942,3.942,3.935,3.9415,0
20080901|2008-07-04 01:00,4,3.9455,3.952,3.9455,3.949,0
20080901|2008-07-04 01:30,4,3.946,3.9465,3.9405,3.9425,0
20080901|2008-07-04 02:00,4,3.9405,3.9405,3.896,3.8985,0
20080901|2008-07-04 02:30,4,3.9035,3.912,3.8995,3.91,0
20080901|2008-07-04 03:00,4,3.91,3.916,3.905,3.905,0
20080901|2008-07-04 03:30,4,3.905,3.9065,3.884,3.889,0
20080901|2008-07-04 04:00,4,3.889,3.89,3.8805,3.885,0
20080901|2008-07-04 04:30,4,3.885,3.8935,3.8705,3.8815,0
20080901|2008-07-04 05:00,4,3.882,3.882,3.862,3.881,0
20080901|2008-07-04 05:30,4,3.88,3.881,3.876,3.881,0
20080901|2008-07-04 06:00,4,3.882,3.882,3.8715,3.8725,0
20080901|2008-07-04 06:30,4,3.8725,3.877,3.862,3.862,0
20080901|2008-07-04 07:00,4,3.864,3.8645,3.8585,3.859,0
20080901|2008-07-04 07:30,4,3.8585,3.8735,3.8585,3.8695,0
20080901|2008-07-04 08:00,4,3.869,3.877,3.8615,3.8725,0
20080901|2008-07-04 08:30,4,3.8735,3.881,3.873,3.881,0
20080901|2008-07-04 09:00,4,3.884,3.8855,3.8725,3.8725,0
20080901|2008-07-04 09:30,4,3.8725,3.875,3.867,3.869,0
20080901|2008-07-04 10:00,4,3.869,3.869,3.858,3.8605,0
20080901|2008-07-04 10:30,4,3.8615,3.869,3.86,3.867,0
20080901|2008-07-04 11:00,4,3.8625,3.865,3.8625,3.864,0
20080901|2008-07-04 11:30,4,3.8635,3.865,3.862,3.865,0
20080901|2008-07-04 12:30,4,3.8635,3.8635,3.86,3.861,0
20080901|2008-07-04 13:00,4,3.861,3.8685,3.861,3.861,0
20080901|2008-07-04 13:30,4,3.8685,3.869,3.8685,3.869,0
20080901|2008-07-04 14:00,4,3.8705,3.8715,3.8705,3.8715,0
20080901|2008-07-04 14:30,4,3.882,3.882,3.882,3.882,0
20080901|2008-07-06 17:00,7,3.8745,3.8745,3.8745,3.8745,0
20080901|2008-07-06 17:30,7,3.874,3.8745,3.874,3.8745,0
20080901|2008-07-06 18:00,7,3.881,3.881,3.881,3.881,0
20080901|2008-07-06 19:00,7,3.876,3.8765,3.871,3.875,0
20080901|2008-07-06 20:00,7,3.8705,3.8775,3.87,3.877,0
20080901|2008-07-06 20:30,7,3.87,3.881,3.87,3.87,0
20080901|2008-07-06 21:00,7,3.875,3.881,3.875,3.881,0
20080901|2008-07-06 21:30,7,3.876,3.881,3.87,3.874,0
20080901|2008-07-06 22:00,7,3.881,3.885,3.878,3.8805,0
20080901|2008-07-06 22:30,7,3.8805,3.885,3.8805,3.8825,0
20080901|2008-07-06 23:00,7,3.883,3.894,3.883,3.8925,0
20080901|2008-07-06 23:30,7,3.8925,3.8925,3.882,3.8835,0
20080901|2008-07-07 00:00,7,3.8835,3.894,3.8755,3.8925,0
20080901|2008-07-07 00:30,7,3.8925,3.895,3.886,3.89,0
20080901|2008-07-07 01:00,7,3.8915,3.9,3.89,3.8995,0
20080901|2008-07-07 01:30,7,3.898,3.9,3.8895,3.8895,0
20080901|2008-07-07 02:00,7,3.893,3.895,3.865,3.87,0
20080901|2008-07-07 02:30,7,3.87,3.87,3.845,3.857,0
20080901|2008-07-07 03:00,7,3.857,3.8605,3.853,3.857,0
20080901|2008-07-07 03:30,7,3.856,3.864,3.853,3.8635,0
20080901|2008-07-07 04:00,7,3.862,3.862,3.843,3.845,1
20080901|2008-07-07 04:30,7,3.847,3.85,3.842,3.842,0
20080901|2008-07-07 05:00,7,3.844,3.85,3.837,3.8375,0
20080901|2008-07-07 05:30,7,3.838,3.842,3.8265,3.8325,0
20080901|2008-07-07 06:00,7,3.833,3.833,3.8215,3.8265,0
20080901|2008-07-07 06:30,7,3.8255,3.837,3.821,3.8365,0
20080901|2008-07-07 07:00,7,3.838,3.8445,3.803,3.827,13
20080901|2008-07-07 07:30,7,3.8265,3.857,3.8245,3.853,1
20080901|2008-07-07 08:00,7,3.854,3.86,3.836,3.8385,0
20080901|2008-07-07 08:30,7,3.838,3.8425,3.829,3.8345,0
20080901|2008-07-07 09:00,7,3.8365,3.8575,3.8335,3.8505,0
20080901|2008-07-07 09:30,7,3.852,3.8625,3.8435,3.8615,0
20080901|2008-07-07 10:00,7,3.862,3.87,3.852,3.8655,0
20080901|2008-07-07 10:30,7,3.8645,3.866,3.8305,3.8335,0
20080901|2008-07-07 11:00,7,3.8335,3.8395,3.827,3.834,0
20080901|2008-07-07 11:30,7,3.834,3.862,3.83,3.848,0
20080901|2008-07-07 12:00,7,3.848,3.8525,3.842,3.8455,0
20080901|2008-07-07 12:30,7,3.8435,3.849,3.838,3.8465,0
20080901|2008-07-07 13:00,7,3.8465,3.8505,3.84,3.84,0
20080901|2008-07-07 13:30,7,3.84,3.8425,3.8375,3.84,0
20080901|2008-07-07 14:00,7,3.841,3.8415,3.8395,3.8415,0
20080901|2008-07-07 14:30,7,3.841,3.8425,3.841,3.8415,0
20080901|2008-07-07 15:00,7,3.8415,3.8425,3.8415,3.8415,0
20080901|2008-07-07 15:30,7,3.842,3.842,3.8415,3.842,0
20080901|2008-07-07 17:00,8,3.8375,3.8375,3.8375,3.8375,0
20080901|2008-07-07 17:30,8,3.849,3.849,3.849,3.849,0
20080901|2008-07-07 18:00,8,3.8405,3.8405,3.84,3.84,0
20080901|2008-07-07 18:30,8,3.844,3.844,3.844,3.844,0
20080901|2008-07-07 19:00,8,3.844,3.8495,3.844,3.847,0
20080901|2008-07-07 19:30,8,3.846,3.848,3.8455,3.848,0
20080901|2008-07-07 20:00,8,3.8495,3.855,3.8495,3.855,0
20080901|2008-07-07 20:30,8,3.851,3.851,3.85,3.85,0
20080901|2008-07-07 21:30,8,3.855,3.8565,3.855,3.8565,0
20080901|2008-07-07 22:00,8,3.8575,3.8575,3.8315,3.842,0
20080901|2008-07-07 22:30,8,3.842,3.8435,3.842,3.843,0
20080901|2008-07-07 23:00,8,3.843,3.843,3.843,3.843,0
20080901|2008-07-07 23:30,8,3.8435,3.846,3.8425,3.843,0
20080901|2008-07-08 00:00,8,3.8425,3.843,3.84,3.8415,0
20080901|2008-07-08 00:30,8,3.8405,3.846,3.8385,3.846,0
20080901|2008-07-08 01:00,8,3.8475,3.86,3.8475,3.8565,0
20080901|2008-07-08 01:30,8,3.856,3.86,3.8495,3.86,0
20080901|2008-07-08 02:00,8,3.86,3.861,3.855,3.855,0
20080901|2008-07-08 02:30,8,3.855,3.857,3.849,3.857,0
20080901|2008-07-08 03:00,8,3.857,3.857,3.849,3.8525,0
20080901|2008-07-08 03:30,8,3.852,3.8525,3.84,3.84,0
20080901|2008-07-08 04:00,8,3.8405,3.846,3.832,3.832,0
20080901|2008-07-08 04:30,8,3.84,3.8425,3.834,3.842,0
20080901|2008-07-08 05:00,8,3.832,3.8385,3.8315,3.836,0
20080901|2008-07-08 05:30,8,3.838,3.838,3.8055,3.8115,0
20080901|2008-07-08 06:00,8,3.8115,3.8225,3.8065,3.809,0
20080901|2008-07-08 06:30,8,3.8085,3.81,3.793,3.8075,1
20080901|2008-07-08 07:00,8,3.809,3.8095,3.787,3.7945,4
20080901|2008-07-08 07:30,8,3.795,3.802,3.783,3.8,2
20080901|2008-07-08 08:00,8,3.8,3.8025,3.7885,3.7945,0
20080901|2008-07-08 08:30,8,3.795,3.8055,3.7905,3.7915,0
20080901|2008-07-08 09:00,8,3.79,3.7995,3.77,3.774,1
20080901|2008-07-08 09:30,8,3.774,3.779,3.696,3.705,30
20080901|2008-07-08 10:00,8,3.705,3.769,3.684,3.691,9
20080901|2008-07-08 10:30,8,3.692,3.7225,3.6905,3.715,2
20080901|2008-07-08 11:00,8,3.717,3.717,3.6985,3.7015,0
20080901|2008-07-08 11:30,8,3.701,3.7185,3.6925,3.702,7
20080901|2008-07-08 12:00,8,3.7,3.707,3.699,3.705,0
20080901|2008-07-08 12:30,8,3.7045,3.709,3.7,3.709,0
20080901|2008-07-08 13:00,8,3.7045,3.7045,3.699,3.699,0
20080901|2008-07-08 13:30,8,3.705,3.7075,3.7035,3.7065,0
20080901|2008-07-08 14:00,8,3.705,3.7125,3.703,3.7125,0
20080901|2008-07-08 14:30,8,3.7125,3.7175,3.705,3.7075,0
20080901|2008-07-08 15:00,8,3.7075,3.711,3.7065,3.711,0
20080901|2008-07-08 15:30,8,3.71,3.71,3.7065,3.7065,0
20080901|2008-07-08 16:00,8,3.7065,3.7155,3.7045,3.7155,0
20080901|2008-07-08 17:00,9,3.697,3.7125,3.6965,3.699,0
20080901|2008-07-08 17:30,9,3.7,3.7,3.697,3.697,0
20080901|2008-07-08 18:00,9,3.696,3.7,3.696,3.7,0
20080901|2008-07-08 18:30,9,3.7,3.71,3.7,3.71,0
20080901|2008-07-08 19:00,9,3.71,3.715,3.71,3.715,0
20080901|2008-07-08 19:30,9,3.7175,3.725,3.7175,3.725,0
20080901|2008-07-08 20:00,9,3.725,3.737,3.721,3.734,0
20080901|2008-07-08 20:30,9,3.732,3.7365,3.731,3.7315,0
20080901|2008-07-08 21:00,9,3.7325,3.7325,3.725,3.725,0
20080901|2008-07-08 21:30,9,3.728,3.735,3.728,3.733,0
20080901|2008-07-08 22:00,9,3.7325,3.738,3.7325,3.738,0
20080901|2008-07-08 22:30,9,3.726,3.726,3.724,3.726,0
20080901|2008-07-08 23:00,9,3.7245,3.733,3.724,3.7245,0
20080901|2008-07-08 23:30,9,3.7235,3.726,3.722,3.7245,0
20080901|2008-07-09 00:00,9,3.7245,3.7315,3.7245,3.73,0
20080901|2008-07-09 00:30,9,3.7295,3.7355,3.7255,3.7345,0
20080901|2008-07-09 01:00,9,3.7315,3.733,3.7295,3.733,0
20080901|2008-07-09 01:30,9,3.724,3.724,3.7065,3.714,0
20080901|2008-07-09 02:00,9,3.71,3.718,3.7,3.717,0
20080901|2008-07-09 02:30,9,3.7205,3.723,3.712,3.713,0
20080901|2008-07-09 03:00,9,3.712,3.7235,3.7,3.7195,0
20080901|2008-07-09 03:30,9,3.718,3.722,3.7115,3.715,0
20080901|2008-07-09 04:00,9,3.7235,3.727,3.722,3.7225,0
20080901|2008-07-09 04:30,9,3.722,3.7225,3.715,3.7155,0
20080901|2008-07-09 05:00,9,3.7185,3.72,3.7135,3.716,0
20080901|2008-07-09 05:30,9,3.716,3.716,3.6945,3.701,0
20080901|2008-07-09 06:00,9,3.703,3.7105,3.7005,3.706,0
20080901|2008-07-09 06:30,9,3.706,3.706,3.699,3.7015,0
20080901|2008-07-09 07:00,9,3.701,3.7085,3.6685,3.6765,5
20080901|2008-07-09 07:30,9,3.678,3.694,3.676,3.6865,0
20080901|2008-07-09 08:00,9,3.6865,3.6865,3.642,3.6555,8
20080901|2008-07-09 08:30,9,3.6575,3.6725,3.6535,3.667,1
20080901|2008-07-09 09:00,9,3.667,3.679,3.665,3.671,0
20080901|2008-07-09 09:30,9,3.67,3.688,3.664,3.667,0
20080901|2008-07-09 10:00,9,3.6675,3.692,3.6635,3.682,0
20080901|2008-07-09 10:30,9,3.6825,3.716,3.677,3.7075,0
20080901|2008-07-09 11:00,9,3.706,3.727,3.696,3.7255,1
20080901|2008-07-09 11:30,9,3.7265,3.753,3.7255,3.741,3
20080901|2008-07-09 12:00,9,3.74,3.742,3.737,3.7375,0
20080901|2008-07-09 12:30,9,3.737,3.74,3.7365,3.7365,0
20080901|2008-07-09 13:00,9,3.736,3.738,3.73,3.73,0
20080901|2008-07-09 13:30,9,3.73,3.73,3.7095,3.71,0
20080901|2008-07-09 14:00,9,3.714,3.719,3.714,3.717,0
20080901|2008-07-09 14:30,9,3.7155,3.7185,3.711,3.7185,0
20080901|2008-07-09 15:00,9,3.7185,3.72,3.714,3.714,0
20080901|2008-07-09 15:30,9,3.715,3.716,3.715,3.7155,0
20080901|2008-07-09 16:00,9,3.715,3.715,3.715,3.715,0
20080901|2008-07-09 17:00,10,3.7265,3.7265,3.7205,3.7205,0
20080901|2008-07-09 17:30,10,3.721,3.721,3.721,3.721,0
20080901|2008-07-09 18:00,10,3.721,3.721,3.72,3.72,0
20080901|2008-07-09 19:00,10,3.72,3.72,3.72,3.72,0
20080901|2008-07-09 19:30,10,3.72,3.728,3.72,3.728,0
20080901|2008-07-09 20:00,10,3.728,3.728,3.7155,3.722,0
20080901|2008-07-09 20:30,10,3.7205,3.73,3.7205,3.725,0
20080901|2008-07-09 21:00,10,3.724,3.724,3.724,3.724,0
20080901|2008-07-09 21:30,10,3.723,3.724,3.723,3.724,0
20080901|2008-07-09 22:00,10,3.7225,3.7225,3.7225,3.7225,0
20080901|2008-07-09 23:30,10,3.7295,3.7345,3.7295,3.7315,0
20080901|2008-07-10 00:00,10,3.73,3.734,3.726,3.7265,0
20080901|2008-07-10 00:30,10,3.723,3.7245,3.72,3.7245,0
20080901|2008-07-10 01:00,10,3.723,3.726,3.71,3.72,0
20080901|2008-07-10 01:30,10,3.72,3.724,3.717,3.7225,0
20080901|2008-07-10 02:00,10,3.7195,3.7195,3.705,3.71,0
20080901|2008-07-10 02:30,10,3.711,3.711,3.692,3.695,0
20080901|2008-07-10 03:00,10,3.6945,3.6975,3.672,3.6785,0
20080901|2008-07-10 03:30,10,3.6815,3.71,3.675,3.71,0
20080901|2008-07-10 04:00,10,3.71,3.722,3.697,3.716,0
20080901|2008-07-10 04:30,10,3.716,3.717,3.704,3.714,0
20080901|2008-07-10 05:00,10,3.712,3.729,3.712,3.7215,0
20080901|2008-07-10 05:30,10,3.719,3.724,3.7125,3.7125,0
20080901|2008-07-10 06:00,10,3.713,3.735,3.713,3.729,0
20080901|2008-07-10 06:30,10,3.7255,3.7475,3.7185,3.732,1
20080901|2008-07-10 07:00,10,3.732,3.7355,3.7095,3.7275,2
20080901|2008-07-10 07:30,10,3.727,3.7495,3.725,3.745,0
20080901|2008-07-10 08:00,10,3.745,3.7655,3.744,3.7555,4
20080901|2008-07-10 08:30,10,3.7575,3.758,3.745,3.7535,0
20080901|2008-07-10 09:00,10,3.7535,3.791,3.7535,3.779,2
20080901|2008-07-10 09:30,10,3.777,3.7885,3.774,3.774,0
20080901|2008-07-10 10:00,10,3.773,3.7815,3.7465,3.755,0
20080901|2008-07-10 10:30,10,3.7535,3.7535,3.712,3.7235,1
20080901|2008-07-10 11:00,10,3.723,3.7285,3.718,3.722,0
20080901|2008-07-10 11:30,10,3.7225,3.724,3.698,3.7165,0
20080901|2008-07-10 12:00,10,3.717,3.7215,3.7105,3.721,0
20080901|2008-07-10 12:30,10,3.724,3.7275,3.7225,3.725,0
20080901|2008-07-10 13:00,10,3.725,3.73,3.725,3.725,0
20080901|2008-07-10 13:30,10,3.7255,3.735,3.725,3.7315,0
20080901|2008-07-10 14:00,10,3.731,3.7345,3.72,3.7345,0
20080901|2008-07-10 14:30,10,3.7325,3.7325,3.715,3.7155,0
20080901|2008-07-10 15:00,10,3.716,3.724,3.716,3.724,0
20080901|2008-07-10 15:30,10,3.72,3.72,3.716,3.7165,0
20080901|2008-07-10 16:00,10,3.727,3.7315,3.727,3.7315,0
20080901|2008-07-10 17:00,11,3.7225,3.732,3.7225,3.732,0
20080901|2008-07-10 18:00,11,3.734,3.734,3.734,3.734,0
20080901|2008-07-10 18:30,11,3.7345,3.7385,3.7345,3.7385,0
20080901|2008-07-10 19:00,11,3.738,3.738,3.738,3.738,0
20080901|2008-07-10 19:30,11,3.7345,3.7345,3.725,3.725,0
20080901|2008-07-10 20:00,11,3.7335,3.735,3.733,3.735,0
20080901|2008-07-10 20:30,11,3.7385,3.7385,3.735,3.7385,0
20080901|2008-07-10 21:00,11,3.7395,3.7455,3.737,3.7455,0
20080901|2008-07-10 22:00,11,3.7425,3.7425,3.7375,3.7375,0
20080901|2008-07-10 22:30,11,3.74,3.74,3.74,3.74,0
20080901|2008-07-10 23:00,11,3.74,3.74,3.74,3.74,0
20080901|2008-07-10 23:30,11,3.7375,3.7375,3.73,3.734,0
20080901|2008-07-11 00:00,11,3.734,3.735,3.7285,3.733,0
20080901|2008-07-11 00:30,11,3.732,3.7395,3.732,3.7395,0
20080901|2008-07-11 01:00,11,3.74,3.747,3.738,3.7415,0
20080901|2008-07-11 01:30,11,3.741,3.7445,3.737,3.7425,0
20080901|2008-07-11 02:00,11,3.7425,3.7425,3.7235,3.73,0
20080901|2008-07-11 02:30,11,3.732,3.7375,3.73,3.73,0
20080901|2008-07-11 03:00,11,3.7295,3.7585,3.7295,3.751,0
20080901|2008-07-11 03:30,11,3.7515,3.7675,3.7515,3.7595,0
20080901|2008-07-11 04:00,11,3.7615,3.773,3.7615,3.764,0
20080901|2008-07-11 04:30,11,3.7625,3.7735,3.761,3.7735,0
20080901|2008-07-11 05:00,11,3.774,3.784,3.766,3.766,0
20080901|2008-07-11 05:30,11,3.7645,3.77,3.7585,3.765,0
20080901|2008-07-11 06:00,11,3.767,3.767,3.7465,3.7465,0
20080901|2008-07-11 06:30,11,3.75,3.765,3.7485,3.75,0
20080901|2008-07-11 07:00,11,3.75,3.7775,3.748,3.7775,0
20080901|2008-07-11 07:30,11,3.7765,3.78,3.7575,3.7615,0
20080901|2008-07-11 08:00,11,3.7615,3.789,3.7615,3.7865,1
20080901|2008-07-11 08:30,11,3.7855,3.799,3.7685,3.772,1
20080901|2008-07-11 09:00,11,3.771,3.773,3.7445,3.76,0
20080901|2008-07-11 09:30,11,3.7585,3.7585,3.7325,3.748,0
20080901|2008-07-11 10:00,11,3.748,3.7545,3.725,3.728,0
20080901|2008-07-11 10:30,11,3.728,3.7355,3.719,3.735,0
20080901|2008-07-11 11:00,11,3.7345,3.737,3.73,3.735,0
20080901|2008-07-11 11:30,11,3.7335,3.7425,3.729,3.7395,0
20080901|2008-07-11 12:00,11,3.738,3.742,3.735,3.741,0
20080901|2008-07-11 12:30,11,3.742,3.7535,3.7405,3.7515,0
20080901|2008-07-11 13:00,11,3.751,3.755,3.751,3.7525,0
20080901|2008-07-11 13:30,11,3.7515,3.756,3.7445,3.754,0
20080901|2008-07-11 14:00,11,3.751,3.756,3.75,3.751,0
20080901|2008-07-11 14:30,11,3.751,3.7545,3.747,3.7545,0
20080901|2008-07-11 15:00,11,3.749,3.75,3.743,3.743,0
20080901|2008-07-11 15:30,11,3.744,3.7455,3.744,3.744,0
20080901|2008-07-11 16:00,11,3.7475,3.7475,3.7435,3.7455,0
20080901|2008-07-13 17:00,14,3.7455,3.7455,3.742,3.742,0
20080901|2008-07-13 17:30,14,3.76,3.76,3.76,3.76,0
20080901|2008-07-13 19:00,14,3.7455,3.76,3.7455,3.76,0
20080901|2008-07-13 19:30,14,3.76,3.76,3.7535,3.7535,0
20080901|2008-07-13 20:00,14,3.753,3.753,3.753,3.753,0
20080901|2008-07-13 20:30,14,3.753,3.753,3.753,3.753,0
20080901|2008-07-13 21:00,14,3.751,3.767,3.7445,3.767,0
20080901|2008-07-13 21:30,14,3.757,3.759,3.757,3.759,0
20080901|2008-07-13 22:00,14,3.765,3.765,3.765,3.765,0
20080901|2008-07-13 22:30,14,3.758,3.758,3.7575,3.758,0
20080901|2008-07-13 23:00,14,3.765,3.765,3.765,3.765,0
20080901|2008-07-13 23:30,14,3.763,3.769,3.7605,3.769,0
20080901|2008-07-14 00:00,14,3.769,3.772,3.7575,3.76,0
20080901|2008-07-14 00:30,14,3.765,3.77,3.7575,3.766,0
20080901|2008-07-14 01:00,14,3.7715,3.7715,3.7505,3.751,0
20080901|2008-07-14 01:30,14,3.757,3.765,3.742,3.746,0
20080901|2008-07-14 02:00,14,3.7435,3.75,3.743,3.75,0
20080901|2008-07-14 02:30,14,3.7515,3.7525,3.741,3.741,0
20080901|2008-07-14 03:00,14,3.741,3.741,3.727,3.74,0
20080901|2008-07-14 03:30,14,3.74,3.745,3.7345,3.745,0
20080901|2008-07-14 04:00,14,3.7435,3.7435,3.7335,3.737,0
20080901|2008-07-14 04:30,14,3.737,3.75,3.737,3.743,0
20080901|2008-07-14 05:00,14,3.75,3.75,3.735,3.743,0
20080901|2008-07-14 05:30,14,3.7435,3.746,3.735,3.7355,0
20080901|2008-07-14 06:00,14,3.737,3.737,3.733,3.735,0
20080901|2008-07-14 06:30,14,3.7345,3.7365,3.719,3.7265,0
20080901|2008-07-14 07:00,14,3.7265,3.741,3.7105,3.735,1
20080901|2008-07-14 07:30,14,3.736,3.749,3.7305,3.745,0
20080901|2008-07-14 08:00,14,3.7465,3.7625,3.7415,3.7585,0
20080901|2008-07-14 08:30,14,3.757,3.77,3.7465,3.77,0
20080901|2008-07-14 09:00,14,3.7675,3.782,3.76,3.771,0
20080901|2008-07-14 09:30,14,3.77,3.7715,3.7615,3.7635,0
20080901|2008-07-14 10:00,14,3.7635,3.764,3.7445,3.75,0
20080901|2008-07-14 10:30,14,3.7505,3.753,3.7375,3.7525,0
20080901|2008-07-14 11:00,14,3.751,3.756,3.7435,3.7525,0
20080901|2008-07-14 11:30,14,3.75,3.7575,3.745,3.7485,1
20080901|2008-07-14 12:00,14,3.75,3.7505,3.742,3.7425,0
20080901|2008-07-14 12:30,14,3.743,3.751,3.7425,3.7505,0
20080901|2008-07-14 13:00,14,3.7495,3.7495,3.745,3.745,0
20080901|2008-07-14 13:30,14,3.749,3.749,3.745,3.749,0
20080901|2008-07-14 14:00,14,3.7455,3.7455,3.743,3.743,0
20080901|2008-07-14 14:30,14,3.745,3.75,3.745,3.75,0
20080901|2008-07-14 15:00,14,3.7435,3.749,3.7425,3.749,0
20080901|2008-07-14 15:30,14,3.7485,3.75,3.7485,3.75,0
20080901|2008-07-14 16:00,14,3.7445,3.745,3.744,3.744,0
20080901|2008-07-14 17:00,15,3.744,3.744,3.74,3.7415,0
20080901|2008-07-14 17:30,15,3.7415,3.7415,3.7415,3.7415,0
20080901|2008-07-14 18:30,15,3.7415,3.7415,3.74,3.74,0
20080901|2008-07-14 19:00,15,3.744,3.7475,3.744,3.7475,0
20080901|2008-07-14 19:30,15,3.7475,3.75,3.7475,3.75,0
20080901|2008-07-14 20:00,15,3.75,3.752,3.75,3.752,0
20080901|2008-07-14 20:30,15,3.7515,3.755,3.7515,3.755,0
20080901|2008-07-14 21:30,15,3.746,3.7465,3.746,3.746,0
20080901|2008-07-14 22:00,15,3.7465,3.7465,3.7465,3.7465,0
20080901|2008-07-14 22:30,15,3.746,3.751,3.746,3.751,0
20080901|2008-07-14 23:30,15,3.749,3.7505,3.743,3.748,0
20080901|2008-07-15 00:00,15,3.744,3.748,3.744,3.748,0
20080901|2008-07-15 00:30,15,3.7455,3.7455,3.7375,3.7375,0
20080901|2008-07-15 01:00,15,3.743,3.743,3.7375,3.738,0
20080901|2008-07-15 01:30,15,3.738,3.741,3.7375,3.739,0
20080901|2008-07-15 02:00,15,3.7405,3.7405,3.725,3.731,0
20080901|2008-07-15 02:30,15,3.73,3.742,3.728,3.742,0
20080901|2008-07-15 03:00,15,3.7385,3.7575,3.7385,3.7515,0
20080901|2008-07-15 03:30,15,3.7535,3.755,3.739,3.744,0
20080901|2008-07-15 04:00,15,3.74,3.754,3.7325,3.748,0
20080901|2008-07-15 04:30,15,3.7495,3.7515,3.7425,3.7475,0
20080901|2008-07-15 05:00,15,3.7475,3.752,3.7405,3.745,0
20080901|2008-07-15 05:30,15,3.74,3.7425,3.725,3.738,0
20080901|2008-07-15 06:00,15,3.735,3.746,3.735,3.739,0
20080901|2008-07-15 06:30,15,3.742,3.745,3.736,3.736,0
20080901|2008-07-15 07:00,15,3.737,3.7425,3.7285,3.736,0
20080901|2008-07-15 07:30,15,3.736,3.74,3.717,3.722,0
20080901|2008-07-15 08:00,15,3.722,3.727,3.7005,3.711,2
20080901|2008-07-15 08:30,15,3.711,3.72,3.7055,3.718,0
20080901|2008-07-15 09:00,15,3.7185,3.738,3.707,3.7245,0
20080901|2008-07-15 09:30,15,3.7225,3.73,3.709,3.7105,0
20080901|2008-07-15 10:00,15,3.71,3.71,3.665,3.6745,2
20080901|2008-07-15 10:30,15,3.678,3.696,3.673,3.68,0
20080901|2008-07-15 11:00,15,3.6815,3.6905,3.68,3.6825,0
20080901|2008-07-15 11:30,15,3.682,3.7065,3.68,3.7005,2
20080901|2008-07-15 12:00,15,3.7,3.7025,3.695,3.7,0
20080901|2008-07-15 12:30,15,3.699,3.702,3.6965,3.702,0
20080901|2008-07-15 13:00,15,3.702,3.7035,3.694,3.6995,0
20080901|2008-07-15 13:30,15,3.6995,3.6995,3.696,3.6965,0
20080901|2008-07-15 14:00,15,3.6965,3.705,3.696,3.701,0
20080901|2008-07-15 14:30,15,3.7045,3.707,3.7,3.7,0
20080901|2008-07-15 15:00,15,3.7075,3.71,3.6965,3.7095,0
20080901|2008-07-15 15:30,15,3.703,3.704,3.702,3.702,0
20080901|2008-07-15 16:00,15,3.6985,3.6985,3.6945,3.6945,0
20080901|2008-07-15 17:00,16,3.6875,3.7,3.687,3.694,0
20080901|2008-07-15 17:30,16,3.692,3.692,3.6915,3.6915,0
20080901|2008-07-15 18:00,16,3.687,3.687,3.687,3.687,0
20080901|2008-07-15 18:30,16,3.687,3.6875,3.687,3.6875,0
20080901|2008-07-15 19:00,16,3.694,3.695,3.69,3.69,0
20080901|2008-07-15 19:30,16,3.6975,3.7,3.6975,3.7,0
20080901|2008-07-15 20:00,16,3.7,3.71,3.7,3.709,0
20080901|2008-07-15 20:30,16,3.713,3.7145,3.713,3.7145,0
20080901|2008-07-15 21:00,16,3.715,3.716,3.715,3.715,0
20080901|2008-07-15 21:30,16,3.715,3.715,3.7135,3.7135,0
20080901|2008-07-15 22:00,16,3.7155,3.7155,3.7155,3.7155,0
20080901|2008-07-15 23:30,16,3.709,3.709,3.702,3.705,0
20080901|2008-07-16 00:00,16,3.708,3.708,3.7005,3.7025,0
20080901|2008-07-16 00:30,16,3.7,3.7105,3.6965,3.7105,0
20080901|2008-07-16 01:00,16,3.7025,3.7025,3.697,3.7,0
20080901|2008-07-16 01:30,16,3.698,3.6995,3.687,3.6915,0
20080901|2008-07-16 02:00,16,3.69,3.7015,3.69,3.699,0
20080901|2008-07-16 02:30,16,3.7,3.701,3.697,3.6985,0
20080901|2008-07-16 03:00,16,3.6975,3.6995,3.6855,3.691,0
20080901|2008-07-16 03:30,16,3.692,3.695,3.684,3.684,0
20080901|2008-07-16 04:00,16,3.682,3.682,3.67,3.6715,0
20080901|2008-07-16 04:30,16,3.6725,3.676,3.6675,3.6735,0
20080901|2008-07-16 05:00,16,3.672,3.686,3.6715,3.68,0
20080901|2008-07-16 05:30,16,3.68,3.68,3.659,3.6595,0
20080901|2008-07-16 06:00,16,3.6585,3.6635,3.651,3.655,0
20080901|2008-07-16 06:30,16,3.656,3.6575,3.64,3.651,1
20080901|2008-07-16 07:00,16,3.65,3.6725,3.65,3.666,1
20080901|2008-07-16 07:30,16,3.665,3.6755,3.652,3.675,0
20080901|2008-07-16 08:00,16,3.6745,3.6825,3.662,3.676,1
20080901|2008-07-16 08:30,16,3.675,3.694,3.672,3.676,1
20080901|2008-07-16 09:00,16,3.6745,3.676,3.6635,3.6725,0
20080901|2008-07-16 09:30,16,3.674,3.6815,3.65,3.653,0
20080901|2008-07-16 10:00,16,3.653,3.655,3.6305,3.64,11
20080901|2008-07-16 10:30,16,3.64,3.656,3.64,3.6525,3
20080901|2008-07-16 11:00,16,3.653,3.66,3.65,3.658,0
20080901|2008-07-16 11:30,16,3.6565,3.6615,3.6485,3.6495,1
20080901|2008-07-16 12:00,16,3.649,3.6525,3.6445,3.649,0
20080901|2008-07-16 12:30,16,3.6495,3.6695,3.6495,3.6555,0
20080901|2008-07-16 13:00,16,3.662,3.662,3.649,3.649,0
20080901|2008-07-16 13:30,16,3.6525,3.654,3.645,3.6515,0
20080901|2008-07-16 14:00,16,3.646,3.654,3.646,3.6475,0
20080901|2008-07-16 14:30,16,3.6455,3.6515,3.645,3.6515,0
20080901|2008-07-16 15:00,16,3.655,3.655,3.645,3.6465,0
20080901|2008-07-16 15:30,16,3.649,3.6505,3.647,3.647,0
20080901|2008-07-16 16:00,16,3.6475,3.6515,3.6475,3.6515,0
20080901|2008-07-16 17:00,17,3.653,3.653,3.653,3.653,0
20080901|2008-07-16 17:30,17,3.6505,3.6515,3.6505,3.6515,0
20080901|2008-07-16 18:00,17,3.655,3.655,3.655,3.655,0
20080901|2008-07-16 18:30,17,3.658,3.66,3.652,3.652,0
20080901|2008-07-16 19:00,17,3.6595,3.6595,3.6595,3.6595,0
20080901|2008-07-16 19:30,17,3.6565,3.6585,3.6565,3.658,0
20080901|2008-07-16 20:00,17,3.658,3.672,3.6575,3.6685,0
20080901|2008-07-16 20:30,17,3.67,3.671,3.67,3.671,0
20080901|2008-07-16 21:00,17,3.6705,3.6705,3.6625,3.665,0
20080901|2008-07-16 21:30,17,3.665,3.6665,3.665,3.6665,0
20080901|2008-07-16 22:00,17,3.666,3.674,3.662,3.674,0
20080901|2008-07-16 22:30,17,3.6725,3.6725,3.6725,3.6725,0
20080901|2008-07-16 23:00,17,3.673,3.673,3.673,3.673,0
20080901|2008-07-16 23:30,17,3.666,3.668,3.6615,3.6615,0
20080901|2008-07-17 00:00,17,3.661,3.6635,3.657,3.662,0
20080901|2008-07-17 00:30,17,3.6615,3.6675,3.6605,3.662,0
20080901|2008-07-17 01:00,17,3.665,3.674,3.658,3.66,0
20080901|2008-07-17 01:30,17,3.6605,3.6605,3.649,3.6495,0
20080901|2008-07-17 02:00,17,3.653,3.6585,3.6485,3.657,0
20080901|2008-07-17 02:30,17,3.654,3.6735,3.654,3.6665,0
20080901|2008-07-17 03:00,17,3.6625,3.664,3.649,3.6505,0
20080901|2008-07-17 03:30,17,3.6505,3.667,3.65,3.662,0
20080901|2008-07-17 04:00,17,3.662,3.67,3.662,3.6665,0
20080901|2008-07-17 04:30,17,3.669,3.6765,3.6675,3.6725,0
20080901|2008-07-17 05:00,17,3.676,3.6825,3.668,3.668,0
20080901|2008-07-17 05:30,17,3.6695,3.67,3.655,3.66,0
20080901|2008-07-17 06:00,17,3.66,3.6615,3.638,3.6445,0
20080901|2008-07-17 06:30,17,3.644,3.663,3.644,3.6615,0
20080901|2008-07-17 07:00,17,3.658,3.6845,3.6545,3.6805,1
20080901|2008-07-17 07:30,17,3.6825,3.6825,3.66,3.6705,0
20080901|2008-07-17 08:00,17,3.671,3.6785,3.66,3.673,0
20080901|2008-07-17 08:30,17,3.675,3.703,3.6705,3.6985,2
20080901|2008-07-17 09:00,17,3.707,3.7255,3.7045,3.7045,0
20080901|2008-07-17 09:30,17,3.7045,3.713,3.692,3.7005,0
20080901|2008-07-17 10:00,17,3.7,3.7175,3.6905,3.695,0
20080901|2008-07-17 10:30,17,3.6945,3.7015,3.6865,3.7,0
20080901|2008-07-17 11:00,17,3.6995,3.73,3.698,3.729,0
20080901|2008-07-17 11:30,17,3.7235,3.7315,3.702,3.7175,1
20080901|2008-07-17 12:00,17,3.715,3.7175,3.695,3.7045,0
20080901|2008-07-17 12:30,17,3.705,3.7055,3.694,3.702,0
20080901|2008-07-17 13:00,17,3.7065,3.707,3.69,3.69,0
20080901|2008-07-17 13:30,17,3.687,3.6925,3.6825,3.6845,0
20080901|2008-07-17 14:00,17,3.69,3.6985,3.69,3.695,0
20080901|2008-07-17 14:30,17,3.6885,3.6985,3.6825,3.6985,0
20080901|2008-07-17 15:00,17,3.6985,3.6985,3.695,3.695,0
20080901|2008-07-17 15:30,17,3.6955,3.6955,3.695,3.695,0
20080901|2008-07-17 16:00,17,3.7,3.7,3.7,3.7,0
20080901|2008-07-17 17:00,18,3.695,3.695,3.695,3.695,0
20080901|2008-07-17 18:00,18,3.695,3.695,3.695,3.695,0
20080901|2008-07-17 18:30,18,3.693,3.693,3.675,3.675,0
20080901|2008-07-17 19:00,18,3.676,3.693,3.676,3.693,0
20080901|2008-07-17 19:30,18,3.69,3.69,3.6805,3.6805,0
20080901|2008-07-17 20:00,18,3.685,3.685,3.6825,3.6825,0
20080901|2008-07-17 21:30,18,3.687,3.687,3.687,3.687,0
20080901|2008-07-17 22:00,18,3.689,3.689,3.689,3.689,0
20080901|2008-07-17 22:30,18,3.695,3.695,3.695,3.695,0
20080901|2008-07-17 23:30,18,3.69,3.6925,3.6875,3.6925,0
20080901|2008-07-18 00:00,18,3.694,3.696,3.693,3.6955,0
20080901|2008-07-18 00:30,18,3.693,3.6935,3.6875,3.692,0
20080901|2008-07-18 01:00,18,3.692,3.692,3.683,3.686,0
20080901|2008-07-18 01:30,18,3.687,3.6875,3.684,3.6855,0
20080901|2008-07-18 02:00,18,3.691,3.691,3.681,3.6815,0
20080901|2008-07-18 02:30,18,3.6785,3.681,3.6695,3.6715,0
20080901|2008-07-18 03:00,18,3.669,3.671,3.6655,3.6685,0
20080901|2008-07-18 03:30,18,3.671,3.68,3.671,3.68,0
20080901|2008-07-18 04:00,18,3.676,3.685,3.674,3.685,0
20080901|2008-07-18 04:30,18,3.68,3.685,3.68,3.6815,0
20080901|2008-07-18 05:00,18,3.684,3.6935,3.684,3.6915,0
20080901|2008-07-18 05:30,18,3.6895,3.69,3.6825,3.69,0
20080901|2008-07-18 06:00,18,3.6875,3.6915,3.672,3.672,0
20080901|2008-07-18 06:30,18,3.6725,3.678,3.6695,3.6735,0
20080901|2008-07-18 07:00,18,3.67,3.6775,3.66,3.6665,2
20080901|2008-07-18 07:30,18,3.6675,3.7,3.6675,3.69,2
20080901|2008-07-18 08:00,18,3.69,3.69,3.6505,3.6635,3
20080901|2008-07-18 08:30,18,3.663,3.674,3.658,3.674,0
20080901|2008-07-18 09:00,18,3.673,3.673,3.657,3.6645,1
20080901|2008-07-18 09:30,18,3.666,3.682,3.6615,3.67,0
20080901|2008-07-18 10:00,18,3.67,3.67,3.655,3.6635,1
20080901|2008-07-18 10:30,18,3.6665,3.675,3.66,3.6645,0
20080901|2008-07-18 11:00,18,3.6655,3.679,3.665,3.674,0
20080901|2008-07-18 11:30,18,3.674,3.678,3.6635,3.675,1
20080901|2008-07-18 12:00,18,3.675,3.6755,3.666,3.6675,0
20080901|2008-07-18 12:30,18,3.6675,3.67,3.664,3.67,0
20080901|2008-07-18 13:00,18,3.6685,3.67,3.659,3.668,0
20080901|2008-07-18 13:30,18,3.669,3.67,3.669,3.669,0
20080901|2008-07-18 14:00,18,3.667,3.6725,3.667,3.6725,0
20080901|2008-07-18 14:30,18,3.6795,3.68,3.665,3.665,0
20080901|2008-07-18 15:00,18,3.675,3.675,3.668,3.668,0
20080901|2008-07-18 15:30,18,3.67,3.67,3.67,3.67,0
20080901|2008-07-18 16:00,18,3.67,3.67,3.67,3.67,0
20080901|2008-07-20 17:00,21,3.669,3.669,3.669,3.669,0
20080901|2008-07-20 18:00,21,3.669,3.669,3.6675,3.6675,0
20080901|2008-07-20 19:30,21,3.67,3.67,3.67,3.67,0
20080901|2008-07-20 20:00,21,3.6675,3.6675,3.6675,3.6675,0
20080901|2008-07-20 20:30,21,3.672,3.672,3.668,3.672,0
20080901|2008-07-20 21:00,21,3.672,3.68,3.672,3.68,0
20080901|2008-07-20 21:30,21,3.68,3.6855,3.68,3.68,0
20080901|2008-07-20 22:00,21,3.683,3.687,3.6775,3.68,0
20080901|2008-07-20 22:30,21,3.684,3.684,3.684,3.684,0
20080901|2008-07-20 23:30,21,3.68,3.68,3.6755,3.6765,0
20080901|2008-07-21 00:00,21,3.675,3.675,3.674,3.674,0
20080901|2008-07-21 00:30,21,3.675,3.675,3.67,3.67,0
20080901|2008-07-21 01:00,21,3.6755,3.6755,3.671,3.6725,0
20080901|2008-07-21 01:30,21,3.673,3.6795,3.6725,3.676,0
20080901|2008-07-21 02:00,21,3.675,3.6885,3.6745,3.6885,0
20080901|2008-07-21 02:30,21,3.686,3.686,3.681,3.681,0
20080901|2008-07-21 03:00,21,3.685,3.6885,3.682,3.685,0
20080901|2008-07-21 03:30,21,3.69,3.704,3.6885,3.694,0
20080901|2008-07-21 04:00,21,3.698,3.7045,3.6925,3.7045,0
20080901|2008-07-21 04:30,21,3.705,3.7135,3.7045,3.7065,0
20080901|2008-07-21 05:00,21,3.7085,3.709,3.698,3.7,0
20080901|2008-07-21 05:30,21,3.7015,3.711,3.701,3.7085,0
20080901|2008-07-21 06:00,21,3.7085,3.7085,3.6985,3.7,0
20080901|2008-07-21 06:30,21,3.6985,3.7,3.6945,3.695,0
20080901|2008-07-21 07:00,21,3.6975,3.705,3.688,3.691,1
20080901|2008-07-21 07:30,21,3.6895,3.7035,3.687,3.689,0
20080901|2008-07-21 08:00,21,3.688,3.6915,3.6735,3.677,0
20080901|2008-07-21 08:30,21,3.679,3.6855,3.6685,3.675,0
20080901|2008-07-21 09:00,21,3.678,3.6865,3.6745,3.684,0
20080901|2008-07-21 09:30,21,3.683,3.6885,3.6775,3.6795,0
20080901|2008-07-21 10:00,21,3.679,3.684,3.672,3.676,0
20080901|2008-07-21 10:30,21,3.675,3.681,3.672,3.6775,0
20080901|2008-07-21 11:00,21,3.676,3.6785,3.675,3.675,0
20080901|2008-07-21 11:30,21,3.676,3.6825,3.676,3.682,0
20080901|2008-07-21 12:00,21,3.6815,3.682,3.677,3.6805,0
20080901|2008-07-21 12:30,21,3.68,3.6815,3.6785,3.681,0
20080901|2008-07-21 13:00,21,3.6805,3.6855,3.678,3.6855,0
20080901|2008-07-21 13:30,21,3.687,3.6895,3.6805,3.686,0
20080901|2008-07-21 14:00,21,3.6925,3.6965,3.69,3.695,0
20080901|2008-07-21 14:30,21,3.695,3.695,3.6885,3.693,0
20080901|2008-07-21 15:00,21,3.692,3.704,3.692,3.6975,0
20080901|2008-07-21 15:30,21,3.698,3.698,3.683,3.6925,0
20080901|2008-07-21 16:00,21,3.692,3.7,3.6905,3.7,0
20080901|2008-07-21 18:00,22,3.699,3.699,3.687,3.6875,0
20080901|2008-07-21 19:00,22,3.689,3.689,3.689,3.689,0
20080901|2008-07-21 19:30,22,3.69,3.69,3.69,3.69,0
20080901|2008-07-21 20:00,22,3.688,3.6915,3.688,3.6915,0
20080901|2008-07-21 20:30,22,3.695,3.697,3.693,3.693,0
20080901|2008-07-21 21:00,22,3.697,3.7,3.697,3.7,0
20080901|2008-07-21 22:30,22,3.7,3.702,3.7,3.702,0
20080901|2008-07-21 23:00,22,3.7,3.7,3.7,3.7,0
20080901|2008-07-21 23:30,22,3.693,3.6955,3.693,3.695,0
20080901|2008-07-22 00:00,22,3.6945,3.695,3.6935,3.695,0
20080901|2008-07-22 00:30,22,3.694,3.6965,3.694,3.6965,0
20080901|2008-07-22 01:00,22,3.7,3.7,3.6975,3.698,0
20080901|2008-07-22 01:30,22,3.698,3.705,3.695,3.705,0
20080901|2008-07-22 02:00,22,3.705,3.719,3.705,3.714,0
20080901|2008-07-22 02:30,22,3.714,3.7235,3.711,3.721,0
20080901|2008-07-22 03:00,22,3.7225,3.7235,3.7155,3.719,0
20080901|2008-07-22 03:30,22,3.719,3.722,3.7135,3.718,0
20080901|2008-07-22 04:00,22,3.716,3.716,3.71,3.712,0
20080901|2008-07-22 04:30,22,3.713,3.7155,3.708,3.7155,0
20080901|2008-07-22 05:00,22,3.7155,3.724,3.7155,3.7185,0
20080901|2008-07-22 05:30,22,3.7215,3.731,3.7215,3.73,0
20080901|2008-07-22 06:00,22,3.725,3.745,3.723,3.735,0
20080901|2008-07-22 06:30,22,3.737,3.7375,3.728,3.73,0
20080901|2008-07-22 07:00,22,3.7255,3.743,3.7225,3.733,2
20080901|2008-07-22 07:30,22,3.7345,3.7365,3.7095,3.713,0
20080901|2008-07-22 08:00,22,3.713,3.718,3.7065,3.7135,0
20080901|2008-07-22 08:30,22,3.7145,3.7155,3.6965,3.7005,0
20080901|2008-07-22 09:00,22,3.7,3.703,3.6885,3.697,0
20080901|2008-07-22 09:30,22,3.696,3.698,3.67,3.69,7
20080901|2008-07-22 10:00,22,3.6905,3.6965,3.663,3.664,3
20080901|2008-07-22 10:30,22,3.666,3.6875,3.6595,3.681,1
20080901|2008-07-22 11:00,22,3.681,3.6835,3.6765,3.68,0
20080901|2008-07-22 11:30,22,3.678,3.693,3.6775,3.6915,0
20080901|2008-07-22 12:00,22,3.691,3.692,3.6875,3.688,0
20080901|2008-07-22 12:30,22,3.689,3.6895,3.6855,3.6885,0
20080901|2008-07-22 13:00,22,3.688,3.691,3.685,3.688,0
20080901|2008-07-22 13:30,22,3.687,3.6895,3.675,3.681,0
20080901|2008-07-22 14:00,22,3.681,3.6825,3.6785,3.6785,0
20080901|2008-07-22 14:30,22,3.68,3.6825,3.6755,3.682,0
20080901|2008-07-22 15:00,22,3.678,3.6795,3.675,3.6795,0
20080901|2008-07-22 15:30,22,3.68,3.687,3.68,3.687,0
20080901|2008-07-22 16:00,22,3.687,3.688,3.687,3.688,0
20080901|2008-07-22 17:00,23,3.69,3.69,3.69,3.69,0
20080901|2008-07-22 17:30,23,3.689,3.689,3.689,3.689,0
20080901|2008-07-22 18:30,23,3.693,3.693,3.693,3.693,0
20080901|2008-07-22 19:30,23,3.6875,3.688,3.6855,3.6855,0
20080901|2008-07-22 20:00,23,3.6855,3.6855,3.6855,3.6855,0
20080901|2008-07-22 20:30,23,3.6895,3.6975,3.6845,3.6975,0
20080901|2008-07-22 21:00,23,3.6975,3.703,3.6975,3.703,0
20080901|2008-07-22 21:30,23,3.6925,3.696,3.6925,3.696,0
20080901|2008-07-22 22:00,23,3.6925,3.6925,3.6925,3.6925,0
20080901|2008-07-22 22:30,23,3.686,3.686,3.686,3.686,0
20080901|2008-07-22 23:00,23,3.6905,3.697,3.69,3.69,0
20080901|2008-07-22 23:30,23,3.69,3.694,3.689,3.694,0
20080901|2008-07-23 00:00,23,3.694,3.6945,3.6895,3.69,0
20080901|2008-07-23 00:30,23,3.688,3.69,3.686,3.6895,0
20080901|2008-07-23 01:00,23,3.69,3.693,3.6875,3.688,0
20080901|2008-07-23 01:30,23,3.688,3.691,3.679,3.679,0
20080901|2008-07-23 02:00,23,3.677,3.6815,3.672,3.6805,0
20080901|2008-07-23 02:30,23,3.6795,3.6875,3.679,3.687,0
20080901|2008-07-23 03:00,23,3.688,3.694,3.672,3.672,0
20080901|2008-07-23 03:30,23,3.671,3.671,3.661,3.666,0
20080901|2008-07-23 04:00,23,3.666,3.67,3.661,3.667,0
20080901|2008-07-23 04:30,23,3.667,3.668,3.662,3.662,0
20080901|2008-07-23 05:00,23,3.6635,3.666,3.663,3.663,0
20080901|2008-07-23 05:30,23,3.663,3.665,3.6525,3.6525,0
20080901|2008-07-23 06:00,23,3.6515,3.659,3.6485,3.659,0
20080901|2008-07-23 06:30,23,3.659,3.6745,3.657,3.665,0
20080901|2008-07-23 07:00,23,3.667,3.6675,3.64,3.656,4
20080901|2008-07-23 07:30,23,3.657,3.681,3.657,3.677,0
20080901|2008-07-23 08:00,23,3.6765,3.6815,3.6675,3.6675,0
20080901|2008-07-23 08:30,23,3.669,3.675,3.6155,3.625,21
20080901|2008-07-23 09:00,23,3.627,3.641,3.6215,3.63,4
20080901|2008-07-23 09:30,23,3.63,3.644,3.6245,3.636,0
20080901|2008-07-23 10:00,23,3.638,3.65,3.636,3.6415,0
20080901|2008-07-23 10:30,23,3.6415,3.645,3.6375,3.6425,0
20080901|2008-07-23 11:00,23,3.643,3.6575,3.639,3.654,1
20080901|2008-07-23 11:30,23,3.6535,3.66,3.651,3.659,0
20080901|2008-07-23 12:00,23,3.659,3.661,3.6545,3.6595,0
20080901|2008-07-23 12:30,23,3.66,3.661,3.6565,3.657,0
20080901|2008-07-23 13:00,23,3.6565,3.6565,3.63,3.6385,0
20080901|2008-07-23 13:30,23,3.6395,3.65,3.634,3.644,0
20080901|2008-07-23 14:00,23,3.643,3.65,3.6415,3.6465,0
20080901|2008-07-23 14:30,23,3.6465,3.6465,3.638,3.638,0
20080901|2008-07-23 15:00,23,3.6375,3.64,3.637,3.6375,0
20080901|2008-07-23 15:30,23,3.6375,3.638,3.6335,3.6365,0
20080901|2008-07-23 16:00,23,3.6365,3.6365,3.636,3.6365,0
20080901|2008-07-23 17:00,24,3.629,3.6315,3.629,3.631,0
20080901|2008-07-23 18:30,24,3.64,3.64,3.64,3.64,0
20080901|2008-07-23 19:00,24,3.642,3.642,3.642,3.642,0
20080901|2008-07-23 19:30,24,3.6415,3.6415,3.6415,3.6415,0
20080901|2008-07-23 20:00,24,3.6465,3.657,3.6465,3.657,0
20080901|2008-07-23 20:30,24,3.657,3.658,3.657,3.658,0
20080901|2008-07-23 21:00,24,3.658,3.6595,3.658,3.6595,0
20080901|2008-07-23 21:30,24,3.6595,3.6595,3.6525,3.6525,0
20080901|2008-07-23 22:00,24,3.653,3.653,3.653,3.653,0
20080901|2008-07-23 22:30,24,3.65,3.65,3.65,3.65,0
20080901|2008-07-23 23:00,24,3.6475,3.6475,3.6405,3.645,0
20080901|2008-07-23 23:30,24,3.6425,3.648,3.638,3.6435,0
20080901|2008-07-24 00:00,24,3.6395,3.6485,3.6385,3.6475,0
20080901|2008-07-24 00:30,24,3.643,3.649,3.643,3.648,0
20080901|2008-07-24 01:00,24,3.646,3.646,3.641,3.641,0
20080901|2008-07-24 01:30,24,3.64,3.64,3.63,3.63,0
20080901|2008-07-24 02:00,24,3.6325,3.6425,3.629,3.6425,0
20080901|2008-07-24 02:30,24,3.6395,3.6445,3.6355,3.644,0
20080901|2008-07-24 03:00,24,3.64,3.6405,3.63,3.6315,0
20080901|2008-07-24 03:30,24,3.631,3.637,3.6305,3.635,0
20080901|2008-07-24 04:00,24,3.6365,3.659,3.6365,3.656,0
20080901|2008-07-24 04:30,24,3.651,3.66,3.65,3.655,0
20080901|2008-07-24 05:00,24,3.6505,3.6535,3.6455,3.6455,0
20080901|2008-07-24 05:30,24,3.648,3.6545,3.643,3.643,0
20080901|2008-07-24 06:00,24,3.642,3.642,3.624,3.6265,0
20080901|2008-07-24 06:30,24,3.6255,3.6275,3.61,3.6225,1
20080901|2008-07-24 07:00,24,3.621,3.6275,3.6115,3.618,2
20080901|2008-07-24 07:30,24,3.619,3.6295,3.6175,3.625,0
20080901|2008-07-24 08:00,24,3.6225,3.6245,3.6,3.604,1
20080901|2008-07-24 08:30,24,3.6025,3.6065,3.582,3.585,9
20080901|2008-07-24 09:00,24,3.585,3.5965,3.581,3.5955,0
20080901|2008-07-24 09:30,24,3.5945,3.595,3.567,3.572,2
20080901|2008-07-24 10:00,24,3.5685,3.573,3.556,3.5705,4
20080901|2008-07-24 10:30,24,3.571,3.576,3.555,3.5625,0
20080901|2008-07-24 11:00,24,3.561,3.5725,3.5595,3.572,0
20080901|2008-07-24 11:30,24,3.569,3.5795,3.5685,3.575,0
20080901|2008-07-24 12:00,24,3.575,3.5875,3.5745,3.5825,0
20080901|2008-07-24 12:30,24,3.5825,3.586,3.577,3.577,0
20080901|2008-07-24 13:00,24,3.5775,3.585,3.5775,3.585,0
20080901|2008-07-24 13:30,24,3.5845,3.5845,3.5825,3.5845,0
20080901|2008-07-24 14:00,24,3.5815,3.582,3.5785,3.58,0
20080901|2008-07-24 14:30,24,3.583,3.583,3.575,3.5755,0
20080901|2008-07-24 15:00,24,3.5755,3.5855,3.5755,3.5855,0
20080901|2008-07-24 15:30,24,3.5865,3.588,3.5835,3.587,0
20080901|2008-07-24 16:00,24,3.5855,3.5855,3.585,3.585,0
20080901|2008-07-24 17:00,25,3.5815,3.5815,3.578,3.58,0
20080901|2008-07-24 18:30,25,3.576,3.576,3.576,3.576,0
20080901|2008-07-24 19:30,25,3.583,3.583,3.576,3.576,0
20080901|2008-07-24 20:00,25,3.583,3.5845,3.583,3.5845,0
20080901|2008-07-24 20:30,25,3.585,3.589,3.585,3.589,0
20080901|2008-07-24 21:00,25,3.59,3.599,3.586,3.586,0
20080901|2008-07-24 21:30,25,3.592,3.593,3.592,3.593,0
20080901|2008-07-24 22:00,25,3.5925,3.594,3.585,3.594,0
20080901|2008-07-24 23:00,25,3.595,3.5965,3.595,3.5965,0
20080901|2008-07-24 23:30,25,3.5925,3.5925,3.5875,3.589,0
20080901|2008-07-25 00:00,25,3.587,3.587,3.5825,3.583,0
20080901|2008-07-25 00:30,25,3.5875,3.5975,3.5875,3.5925,0
20080901|2008-07-25 01:00,25,3.5945,3.5945,3.5835,3.5835,0
20080901|2008-07-25 01:30,25,3.583,3.584,3.576,3.5835,0
20080901|2008-07-25 02:00,25,3.587,3.5875,3.5725,3.584,0
20080901|2008-07-25 02:30,25,3.586,3.589,3.582,3.582,0
20080901|2008-07-25 03:00,25,3.5805,3.5845,3.5745,3.5835,0
20080901|2008-07-25 03:30,25,3.582,3.594,3.582,3.5915,0
20080901|2008-07-25 04:00,25,3.5945,3.5955,3.59,3.5905,0
20080901|2008-07-25 04:30,25,3.5875,3.593,3.585,3.593,0
20080901|2008-07-25 05:00,25,3.594,3.5955,3.586,3.5945,0
20080901|2008-07-25 05:30,25,3.5955,3.598,3.592,3.5935,0
20080901|2008-07-25 06:00,25,3.595,3.6,3.589,3.593,0
20080901|2008-07-25 06:30,25,3.5915,3.5915,3.575,3.5855,0
20080901|2008-07-25 07:00,25,3.583,3.589,3.5745,3.5815,1
20080901|2008-07-25 07:30,25,3.582,3.605,3.5775,3.5945,1
20080901|2008-07-25 08:00,25,3.5945,3.5975,3.569,3.5825,3
20080901|2008-07-25 08:30,25,3.5815,3.591,3.575,3.585,0
20080901|2008-07-25 09:00,25,3.585,3.589,3.575,3.584,0
20080901|2008-07-25 09:30,25,3.5855,3.592,3.579,3.5845,0
20080901|2008-07-25 10:00,25,3.5865,3.608,3.5845,3.596,0
20080901|2008-07-25 10:30,25,3.5975,3.608,3.5945,3.607,0
20080901|2008-07-25 11:00,25,3.6055,3.613,3.5955,3.5955,0
20080901|2008-07-25 11:30,25,3.597,3.607,3.5965,3.6055,0
20080901|2008-07-25 12:00,25,3.605,3.6095,3.603,3.6095,0
20080901|2008-07-25 12:30,25,3.6075,3.612,3.605,3.609,0
20080901|2008-07-25 13:00,25,3.61,3.6125,3.61,3.6125,0
20080901|2008-07-25 13:30,25,3.613,3.614,3.609,3.612,0
20080901|2008-07-25 14:00,25,3.612,3.6135,3.61,3.6135,0
20080901|2008-07-25 14:30,25,3.61,3.614,3.61,3.612,0
20080901|2008-07-25 15:00,25,3.611,3.611,3.605,3.607,0
20080901|2008-07-25 15:30,25,3.609,3.609,3.609,3.609,0
20080901|2008-07-25 16:00,25,3.607,3.607,3.607,3.607,0
20080901|2008-07-27 17:00,28,3.608,3.615,3.608,3.6125,0
20080901|2008-07-27 17:30,28,3.61,3.61,3.61,3.61,0
20080901|2008-07-27 18:00,28,3.6115,3.6185,3.6115,3.6185,0
20080901|2008-07-27 18:30,28,3.6185,3.621,3.6185,3.6205,0
20080901|2008-07-27 19:00,28,3.617,3.617,3.615,3.615,0
20080901|2008-07-27 19:30,28,3.6175,3.6175,3.615,3.615,0
20080901|2008-07-27 20:00,28,3.6145,3.615,3.6125,3.613,0
20080901|2008-07-27 20:30,28,3.6175,3.6175,3.6175,3.6175,0
20080901|2008-07-27 21:00,28,3.6175,3.625,3.6175,3.624,0
20080901|2008-07-27 21:30,28,3.6235,3.629,3.6235,3.629,0
20080901|2008-07-27 22:00,28,3.62,3.625,3.6155,3.625,0
20080901|2008-07-27 22:30,28,3.6205,3.6205,3.6205,3.6205,0
20080901|2008-07-27 23:00,28,3.627,3.63,3.6215,3.6215,0
20080901|2008-07-27 23:30,28,3.624,3.63,3.624,3.63,0
20080901|2008-07-28 00:00,28,3.6235,3.6295,3.622,3.6235,0
20080901|2008-07-28 00:30,28,3.621,3.625,3.619,3.62,0
20080901|2008-07-28 01:00,28,3.624,3.6265,3.6225,3.624,0
20080901|2008-07-28 01:30,28,3.628,3.628,3.619,3.625,0
20080901|2008-07-28 02:00,28,3.622,3.625,3.617,3.617,0
20080901|2008-07-28 02:30,28,3.619,3.625,3.619,3.624,0
20080901|2008-07-28 03:00,28,3.621,3.621,3.609,3.61,0
20080901|2008-07-28 03:30,28,3.611,3.63,3.611,3.63,0
20080901|2008-07-28 04:00,28,3.63,3.6345,3.621,3.6235,0
20080901|2008-07-28 04:30,28,3.624,3.626,3.617,3.622,0
20080901|2008-07-28 05:00,28,3.6195,3.625,3.6195,3.62,0
20080901|2008-07-28 05:30,28,3.623,3.625,3.6145,3.615,0
20080901|2008-07-28 06:00,28,3.613,3.617,3.608,3.609,0
20080901|2008-07-28 06:30,28,3.608,3.61,3.597,3.603,0
20080901|2008-07-28 07:00,28,3.603,3.611,3.5965,3.609,0
20080901|2008-07-28 07:30,28,3.6075,3.614,3.606,3.61,0
20080901|2008-07-28 08:00,28,3.6075,3.6075,3.592,3.6,0
20080901|2008-07-28 08:30,28,3.598,3.605,3.588,3.602,0
20080901|2008-07-28 09:00,28,3.601,3.6035,3.594,3.596,0
20080901|2008-07-28 09:30,28,3.596,3.6095,3.595,3.6055,0
20080901|2008-07-28 10:00,28,3.606,3.6205,3.6055,3.617,0
20080901|2008-07-28 10:30,28,3.6175,3.6205,3.61,3.6195,0
20080901|2008-07-28 11:00,28,3.62,3.62,3.614,3.616,0
20080901|2008-07-28 11:30,28,3.617,3.619,3.61,3.6115,0
20080901|2008-07-28 12:00,28,3.613,3.619,3.611,3.6175,0
20080901|2008-07-28 12:30,28,3.618,3.619,3.612,3.617,0
20080901|2008-07-28 13:00,28,3.6175,3.6195,3.615,3.615,0
20080901|2008-07-28 13:30,28,3.614,3.614,3.6125,3.6125,0
20080901|2008-07-28 14:00,28,3.612,3.6125,3.6105,3.612,0
20080901|2008-07-28 14:30,28,3.6115,3.6125,3.61,3.6125,0
20080901|2008-07-28 15:00,28,3.6135,3.615,3.6105,3.615,0
20080901|2008-07-28 15:30,28,3.615,3.615,3.61,3.614,0
20080901|2008-07-28 16:00,28,3.615,3.618,3.6105,3.6105,0
20080901|2008-07-28 17:00,29,3.616,3.617,3.616,3.617,0
20080901|2008-07-28 17:30,29,3.617,3.617,3.617,3.617,0
20080901|2008-07-28 18:00,29,3.6175,3.6175,3.6135,3.6135,0
20080901|2008-07-28 19:00,29,3.6195,3.627,3.6195,3.627,0
20080901|2008-07-28 19:30,29,3.626,3.626,3.626,3.626,0
20080901|2008-07-28 20:00,29,3.623,3.6245,3.623,3.6245,0
20080901|2008-07-28 20:30,29,3.621,3.621,3.62,3.62,0
20080901|2008-07-28 21:00,29,3.615,3.615,3.615,3.615,0
20080901|2008-07-28 21:30,29,3.617,3.618,3.617,3.618,0
20080901|2008-07-28 22:30,29,3.617,3.62,3.6155,3.6155,0
20080901|2008-07-28 23:00,29,3.6155,3.616,3.6155,3.616,0
20080901|2008-07-28 23:30,29,3.62,3.6205,3.6165,3.62,0
20080901|2008-07-29 00:00,29,3.6235,3.6245,3.6225,3.6245,0
20080901|2008-07-29 00:30,29,3.6245,3.625,3.6225,3.625,0
20080901|2008-07-29 01:00,29,3.6265,3.6265,3.6205,3.6205,0
20080901|2008-07-29 01:30,29,3.6215,3.623,3.613,3.6145,0
20080901|2008-07-29 02:00,29,3.616,3.6235,3.6135,3.615,0
20080901|2008-07-29 02:30,29,3.6165,3.62,3.6125,3.615,0
20080901|2008-07-29 03:00,29,3.612,3.617,3.611,3.6145,0
20080901|2008-07-29 03:30,29,3.6145,3.6145,3.611,3.611,0
20080901|2008-07-29 04:00,29,3.6095,3.613,3.6025,3.6045,0
20080901|2008-07-29 04:30,29,3.6045,3.6075,3.5915,3.5995,0
20080901|2008-07-29 05:00,29,3.599,3.5995,3.5885,3.592,0
20080901|2008-07-29 05:30,29,3.5915,3.595,3.578,3.58,0
20080901|2008-07-29 06:00,29,3.58,3.583,3.576,3.576,0
20080901|2008-07-29 06:30,29,3.577,3.586,3.575,3.579,0
20080901|2008-07-29 07:00,29,3.579,3.582,3.565,3.5785,0
20080901|2008-07-29 07:30,29,3.578,3.588,3.5765,3.5815,0
20080901|2008-07-29 08:00,29,3.5815,3.586,3.579,3.583,0
20080901|2008-07-29 08:30,29,3.5835,3.5835,3.57,3.5765,0
20080901|2008-07-29 09:00,29,3.575,3.578,3.558,3.576,0
20080901|2008-07-29 09:30,29,3.5755,3.577,3.561,3.564,0
20080901|2008-07-29 10:00,29,3.566,3.582,3.565,3.582,0
20080901|2008-07-29 10:30,29,3.5815,3.597,3.581,3.585,2
20080901|2008-07-29 11:00,29,3.586,3.593,3.585,3.5895,0
20080901|2008-07-29 11:30,29,3.5895,3.594,3.58,3.5925,1
20080901|2008-07-29 12:00,29,3.591,3.591,3.5865,3.587,0
20080901|2008-07-29 12:30,29,3.587,3.589,3.586,3.586,0
20080901|2008-07-29 13:00,29,3.5895,3.592,3.5895,3.59,0
20080901|2008-07-29 13:30,29,3.592,3.597,3.585,3.585,0
20080901|2008-07-29 14:00,29,3.5855,3.591,3.585,3.588,0
20080901|2008-07-29 14:30,29,3.588,3.591,3.585,3.59,0
20080901|2008-07-29 15:00,29,3.591,3.591,3.5855,3.589,0
20080901|2008-07-29 15:30,29,3.5935,3.5935,3.5895,3.5895,0
20080901|2008-07-29 16:00,29,3.5945,3.5945,3.5945,3.5945,0
20080901|2008-07-29 17:00,30,3.5895,3.5895,3.5875,3.5895,0
20080901|2008-07-29 18:00,30,3.5895,3.5895,3.5895,3.5895,0
20080901|2008-07-29 19:00,30,3.5875,3.5875,3.5875,3.5875,0
20080901|2008-07-29 19:30,30,3.5855,3.586,3.582,3.586,0
20080901|2008-07-29 20:00,30,3.586,3.5885,3.586,3.588,0
20080901|2008-07-29 20:30,30,3.588,3.588,3.582,3.582,0
20080901|2008-07-29 21:00,30,3.582,3.582,3.58,3.5815,0
20080901|2008-07-29 21:30,30,3.581,3.581,3.581,3.581,0
20080901|2008-07-29 22:30,30,3.584,3.584,3.582,3.582,0
20080901|2008-07-29 23:30,30,3.5845,3.5845,3.581,3.5825,0
20080901|2008-07-30 00:00,30,3.5805,3.581,3.58,3.5805,0
20080901|2008-07-30 00:30,30,3.5805,3.5805,3.57,3.5705,0
20080901|2008-07-30 01:00,30,3.5745,3.576,3.5675,3.5675,0
20080901|2008-07-30 01:30,30,3.5655,3.57,3.565,3.5655,0
20080901|2008-07-30 02:00,30,3.567,3.58,3.567,3.58,0
20080901|2008-07-30 02:30,30,3.579,3.5825,3.573,3.574,0
20080901|2008-07-30 03:00,30,3.572,3.577,3.57,3.576,0
20080901|2008-07-30 03:30,30,3.5755,3.5755,3.5645,3.573,0
20080901|2008-07-30 04:00,30,3.565,3.5675,3.563,3.5635,0
20080901|2008-07-30 04:30,30,3.561,3.5635,3.55,3.5535,0
20080901|2008-07-30 05:00,30,3.555,3.56,3.5515,3.5585,0
20080901|2008-07-30 05:30,30,3.5575,3.559,3.554,3.5555,0
20080901|2008-07-30 06:00,30,3.555,3.557,3.5485,3.55,0
20080901|2008-07-30 06:30,30,3.55,3.562,3.5485,3.562,0
20080901|2008-07-30 07:00,30,3.562,3.5695,3.5555,3.563,0
20080901|2008-07-30 07:30,30,3.563,3.5645,3.5375,3.549,6
20080901|2008-07-30 08:00,30,3.549,3.5575,3.538,3.552,0
20080901|2008-07-30 08:30,30,3.5545,3.555,3.547,3.555,0
20080901|2008-07-30 09:00,30,3.5545,3.5635,3.5545,3.56,0
20080901|2008-07-30 09:30,30,3.5605,3.6045,3.5565,3.5975,2
20080901|2008-07-30 10:00,30,3.598,3.755,3.5895,3.6755,50
20080901|2008-07-30 10:30,30,3.677,3.68,3.6335,3.645,6
20080901|2008-07-30 11:00,30,3.645,3.657,3.6375,3.655,0
20080901|2008-07-30 11:30,30,3.6525,3.655,3.6425,3.6435,1
20080901|2008-07-30 12:00,30,3.6435,3.655,3.6425,3.6515,0
20080901|2008-07-30 12:30,30,3.6515,3.6635,3.65,3.662,0
20080901|2008-07-30 13:00,30,3.6625,3.672,3.661,3.666,0
20080901|2008-07-30 13:30,30,3.661,3.665,3.66,3.6645,0
20080901|2008-07-30 14:00,30,3.665,3.6665,3.6515,3.652,0
20080901|2008-07-30 14:30,30,3.654,3.667,3.654,3.665,0
20080901|2008-07-30 15:00,30,3.667,3.667,3.65,3.65,0
20080901|2008-07-30 15:30,30,3.652,3.652,3.652,3.652,0
20080901|2008-07-30 16:00,30,3.6515,3.653,3.6505,3.6505,0
20080901|2008-07-30 17:00,31,3.649,3.65,3.649,3.65,0
20080901|2008-07-30 17:30,31,3.6505,3.6505,3.6505,3.6505,0
20080901|2008-07-30 18:00,31,3.652,3.6525,3.65,3.65,0
20080901|2008-07-30 18:30,31,3.652,3.6585,3.652,3.6585,0
20080901|2008-07-30 19:00,31,3.6585,3.664,3.6585,3.664,0
20080901|2008-07-30 19:30,31,3.6635,3.665,3.6635,3.665,0
20080901|2008-07-30 20:00,31,3.6635,3.6635,3.6615,3.6615,0
20080901|2008-07-30 20:30,31,3.6615,3.6615,3.658,3.658,0
20080901|2008-07-30 21:00,31,3.6645,3.6645,3.6645,3.6645,0
20080901|2008-07-30 21:30,31,3.6645,3.6645,3.6645,3.6645,0
20080901|2008-07-30 22:00,31,3.6585,3.661,3.658,3.658,0
20080901|2008-07-30 22:30,31,3.6585,3.6585,3.6575,3.6575,0
20080901|2008-07-30 23:30,31,3.6575,3.66,3.656,3.6575,0
20080901|2008-07-31 00:00,31,3.658,3.665,3.658,3.664,0
20080901|2008-07-31 00:30,31,3.6645,3.665,3.661,3.661,0
20080901|2008-07-31 01:00,31,3.662,3.677,3.662,3.674,0
20080901|2008-07-31 01:30,31,3.675,3.6825,3.67,3.6825,0
20080901|2008-07-31 02:00,31,3.6775,3.7035,3.674,3.696,0
20080901|2008-07-31 02:30,31,3.696,3.698,3.6855,3.6855,0
20080901|2008-07-31 03:00,31,3.69,3.69,3.66,3.675,0
20080901|2008-07-31 03:30,31,3.675,3.675,3.666,3.67,0
20080901|2008-07-31 04:00,31,3.6705,3.675,3.6665,3.6715,0
20080901|2008-07-31 04:30,31,3.673,3.679,3.673,3.673,0
20080901|2008-07-31 05:00,31,3.67,3.6735,3.6675,3.669,0
20080901|2008-07-31 05:30,31,3.668,3.669,3.639,3.66,0
20080901|2008-07-31 06:00,31,3.6595,3.6755,3.655,3.666,0
20080901|2008-07-31 06:30,31,3.665,3.669,3.66,3.666,0
20080901|2008-07-31 07:00,31,3.666,3.667,3.645,3.648,1
20080901|2008-07-31 07:30,31,3.648,3.691,3.6465,3.69,0
20080901|2008-07-31 08:00,31,3.6885,3.699,3.6745,3.6745,0
20080901|2008-07-31 08:30,31,3.675,3.6805,3.666,3.668,0
20080901|2008-07-31 09:00,31,3.671,3.671,3.6605,3.669,0
20080901|2008-07-31 09:30,31,3.669,3.683,3.66,3.66,0
20080901|2008-07-31 10:00,31,3.66,3.672,3.655,3.6655,0
20080901|2008-07-31 10:30,31,3.664,3.6705,3.651,3.6565,0
20080901|2008-07-31 11:00,31,3.6565,3.66,3.6525,3.657,0
20080901|2008-07-31 11:30,31,3.6585,3.6645,3.6525,3.664,3
20080901|2008-07-31 12:00,31,3.665,3.6665,3.66,3.661,1
20080901|2008-07-31 12:30,31,3.661,3.6695,3.6595,3.6665,0
20080901|2008-07-31 13:00,31,3.665,3.668,3.661,3.6635,0
20080901|2008-07-31 13:30,31,3.6635,3.6685,3.6635,3.6685,0
20080901|2008-07-31 14:00,31,3.6695,3.6695,3.6645,3.6645,0
20080901|2008-07-31 14:30,31,3.6615,3.67,3.661,3.6655,0
20080901|2008-07-31 15:00,31,3.6655,3.6655,3.664,3.664,0
20080901|2008-07-31 16:00,31,3.666,3.67,3.661,3.661,0
20080901|2008-07-31 17:00,1,3.6605,3.6605,3.655,3.655,0
20080901|2008-07-31 17:30,1,3.656,3.656,3.656,3.656,0
20080901|2008-07-31 19:00,1,3.655,3.655,3.655,3.655,0
20080901|2008-07-31 19:30,1,3.656,3.6575,3.656,3.6575,0
20080901|2008-07-31 20:00,1,3.6605,3.6605,3.6565,3.6565,0
20080901|2008-07-31 20:30,1,3.6575,3.6575,3.6555,3.6555,0
20080901|2008-07-31 21:00,1,3.655,3.6555,3.655,3.655,0
20080901|2008-07-31 22:00,1,3.6625,3.6625,3.655,3.6555,0
20080901|2008-07-31 22:30,1,3.659,3.6595,3.659,3.6595,0
20080901|2008-07-31 23:00,1,3.6595,3.662,3.6595,3.662,0
20080901|2008-07-31 23:30,1,3.661,3.6645,3.661,3.6645,0
20080901|2008-08-01 00:00,1,3.6665,3.6675,3.6615,3.6615,0
20080901|2008-08-01 00:30,1,3.659,3.659,3.6485,3.6565,0
20080901|2008-08-01 01:00,1,3.6555,3.6555,3.64,3.6415,0
20080901|2008-08-01 01:30,1,3.6405,3.6425,3.6275,3.6395,0
20080901|2008-08-01 02:00,1,3.64,3.64,3.626,3.6295,0
20080901|2008-08-01 02:30,1,3.6335,3.6335,3.6225,3.623,0
20080901|2008-08-01 03:00,1,3.6235,3.626,3.614,3.615,0
20080901|2008-08-01 03:30,1,3.617,3.6175,3.608,3.611,0
20080901|2008-08-01 04:00,1,3.611,3.617,3.61,3.6145,0
20080901|2008-08-01 04:30,1,3.6135,3.616,3.613,3.6135,0
20080901|2008-08-01 05:00,1,3.6155,3.6175,3.615,3.615,0
20080901|2008-08-01 05:30,1,3.6165,3.6165,3.598,3.6015,0
20080901|2008-08-01 06:00,1,3.6015,3.6035,3.585,3.585,0
20080901|2008-08-01 06:30,1,3.5855,3.5975,3.5795,3.585,0
20080901|2008-08-01 07:00,1,3.5855,3.5905,3.54,3.549,23
20080901|2008-08-01 07:30,1,3.5495,3.562,3.545,3.555,0
20080901|2008-08-01 08:00,1,3.557,3.5735,3.552,3.5725,1
20080901|2008-08-01 08:30,1,3.572,3.588,3.57,3.58,0
20080901|2008-08-01 09:00,1,3.58,3.594,3.5725,3.5755,0
20080901|2008-08-01 09:30,1,3.576,3.587,3.572,3.586,0
20080901|2008-08-01 10:00,1,3.586,3.5945,3.5745,3.5745,1
20080901|2008-08-01 10:30,1,3.577,3.5795,3.5605,3.574,0
20080901|2008-08-01 11:00,1,3.574,3.579,3.57,3.572,0
20080901|2008-08-01 11:30,1,3.5745,3.5815,3.57,3.581,1
20080901|2008-08-01 12:00,1,3.5805,3.5805,3.57,3.57,0
20080901|2008-08-01 12:30,1,3.571,3.575,3.5685,3.572,0
20080901|2008-08-01 13:00,1,3.574,3.5825,3.572,3.574,0
20080901|2008-08-01 13:30,1,3.5775,3.5775,3.575,3.577,0
20080901|2008-08-01 14:00,1,3.5775,3.578,3.5735,3.5735,0
20080901|2008-08-01 14:30,1,3.572,3.5775,3.57,3.5775,0
20080901|2008-08-01 15:00,1,3.575,3.599,3.575,3.5885,0
20080901|2008-08-01 15:30,1,3.5845,3.5885,3.584,3.585,0
20080901|2008-08-01 16:00,1,3.5825,3.5845,3.5805,3.583,0
20080901|2008-08-03 17:00,4,3.5775,3.5775,3.5675,3.576,0
20080901|2008-08-03 17:30,4,3.5705,3.5705,3.5555,3.5555,0
20080901|2008-08-03 18:00,4,3.565,3.565,3.56,3.56,0
20080901|2008-08-03 18:30,4,3.56,3.56,3.556,3.5585,0
20080901|2008-08-03 19:00,4,3.5605,3.57,3.5605,3.57,0
20080901|2008-08-03 20:00,4,3.576,3.5785,3.575,3.5785,0
20080901|2008-08-03 20:30,4,3.5785,3.5785,3.5775,3.5775,0
20080901|2008-08-03 21:30,4,3.5805,3.5855,3.5805,3.5855,0
20080901|2008-08-03 22:00,4,3.587,3.587,3.5825,3.5825,0
20080901|2008-08-03 22:30,4,3.58,3.58,3.5795,3.5795,0
20080901|2008-08-03 23:00,4,3.58,3.5845,3.58,3.5845,0
20080901|2008-08-03 23:30,4,3.5795,3.5815,3.5785,3.5815,0
20080901|2008-08-04 00:00,4,3.5775,3.58,3.5765,3.58,0
20080901|2008-08-04 00:30,4,3.58,3.585,3.58,3.584,0
20080901|2008-08-04 01:00,4,3.58,3.58,3.571,3.5745,0
20080901|2008-08-04 01:30,4,3.573,3.576,3.57,3.576,0
20080901|2008-08-04 02:00,4,3.578,3.5785,3.5645,3.5675,0
20080901|2008-08-04 02:30,4,3.5655,3.5725,3.5655,3.569,0
20080901|2008-08-04 03:00,4,3.565,3.565,3.5405,3.544,0
20080901|2008-08-04 03:30,4,3.544,3.545,3.53,3.5335,1
20080901|2008-08-04 04:00,4,3.5315,3.534,3.519,3.5295,0
20080901|2008-08-04 04:30,4,3.529,3.53,3.505,3.513,1
20080901|2008-08-04 05:00,4,3.514,3.517,3.504,3.5155,0
20080901|2008-08-04 05:30,4,3.5155,3.518,3.5055,3.507,0
20080901|2008-08-04 06:00,4,3.5085,3.51,3.502,3.505,0
20080901|2008-08-04 06:30,4,3.505,3.5085,3.484,3.494,1
20080901|2008-08-04 07:00,4,3.495,3.4975,3.45,3.459,14
20080901|2008-08-04 07:30,4,3.46,3.4625,3.445,3.4605,4
20080901|2008-08-04 08:00,4,3.461,3.47,3.454,3.457,0
20080901|2008-08-04 08:30,4,3.4565,3.476,3.452,3.4635,3
20080901|2008-08-04 09:00,4,3.463,3.479,3.4575,3.4775,0
20080901|2008-08-04 09:30,4,3.4755,3.479,3.4645,3.4665,0
20080901|2008-08-04 10:00,4,3.468,3.4685,3.454,3.455,1
20080901|2008-08-04 10:30,4,3.455,3.456,3.426,3.44,7
20080901|2008-08-04 11:00,4,3.4415,3.4465,3.436,3.4415,0
20080901|2008-08-04 11:30,4,3.444,3.45,3.4385,3.4405,1
20080901|2008-08-04 12:00,4,3.4405,3.4425,3.431,3.438,0
20080901|2008-08-04 12:30,4,3.4385,3.44,3.4315,3.4375,0
20080901|2008-08-04 13:00,4,3.4365,3.445,3.4355,3.445,0
20080901|2008-08-04 13:30,4,3.444,3.4455,3.442,3.4455,0
20080901|2008-08-04 14:00,4,3.445,3.4465,3.436,3.4415,0
20080901|2008-08-04 14:30,4,3.442,3.445,3.4375,3.445,0
20080901|2008-08-04 15:00,4,3.436,3.4435,3.4345,3.4435,0
20080901|2008-08-04 15:30,4,3.4425,3.444,3.438,3.438,0
20080901|2008-08-04 16:00,4,3.437,3.441,3.4345,3.44,0
20080901|2008-08-04 17:00,5,3.4595,3.4595,3.44,3.44,0
20080901|2008-08-04 17:30,5,3.4425,3.4425,3.435,3.435,0
20080901|2008-08-04 18:00,5,3.441,3.441,3.43,3.43,0
20080901|2008-08-04 18:30,5,3.4325,3.4325,3.4315,3.4315,0
20080901|2008-08-04 19:00,5,3.4345,3.448,3.4345,3.448,0
20080901|2008-08-04 19:30,5,3.4475,3.4475,3.4385,3.445,0
20080901|2008-08-04 20:00,5,3.447,3.452,3.445,3.452,0
20080901|2008-08-04 20:30,5,3.452,3.457,3.45,3.45,0
20080901|2008-08-04 21:00,5,3.457,3.4585,3.4515,3.4585,0
20080901|2008-08-04 21:30,5,3.4515,3.456,3.4415,3.4455,0
20080901|2008-08-04 22:00,5,3.451,3.4535,3.4405,3.446,0
20080901|2008-08-04 22:30,5,3.4495,3.4495,3.4405,3.442,0
20080901|2008-08-04 23:00,5,3.441,3.4415,3.441,3.4415,0
20080901|2008-08-04 23:30,5,3.442,3.4445,3.4295,3.432,0
20080901|2008-08-05 00:00,5,3.4325,3.435,3.429,3.434,0
20080901|2008-08-05 00:30,5,3.436,3.437,3.4235,3.4325,0
20080901|2008-08-05 01:00,5,3.4325,3.4365,3.4235,3.4235,0
20080901|2008-08-05 01:30,5,3.425,3.4265,3.4115,3.426,0
20080901|2008-08-05 02:00,5,3.4235,3.437,3.4225,3.435,0
20080901|2008-08-05 02:30,5,3.434,3.439,3.4,3.403,0
20080901|2008-08-05 03:00,5,3.404,3.4155,3.3985,3.4095,0
20080901|2008-08-05 03:30,5,3.41,3.4105,3.3765,3.3975,0
20080901|2008-08-05 04:00,5,3.3985,3.411,3.3985,3.4085,0
20080901|2008-08-05 04:30,5,3.41,3.4275,3.4095,3.415,0
20080901|2008-08-05 05:00,5,3.4175,3.4325,3.417,3.4215,0
20080901|2008-08-05 05:30,5,3.4225,3.4255,3.4175,3.4205,0
20080901|2008-08-05 06:00,5,3.42,3.427,3.412,3.4255,0
20080901|2008-08-05 06:30,5,3.423,3.4355,3.416,3.4255,0
20080901|2008-08-05 07:00,5,3.4255,3.44,3.414,3.438,5
20080901|2008-08-05 07:30,5,3.438,3.449,3.436,3.4365,0
20080901|2008-08-05 08:00,5,3.4385,3.4415,3.4175,3.4225,0
20080901|2008-08-05 08:30,5,3.4225,3.444,3.415,3.44,0
20080901|2008-08-05 09:00,5,3.44,3.4525,3.4215,3.448,0
20080901|2008-08-05 09:30,5,3.45,3.451,3.4325,3.435,0
20080901|2008-08-05 10:00,5,3.435,3.4415,3.4245,3.436,0
20080901|2008-08-05 10:30,5,3.4365,3.4415,3.426,3.436,0
20080901|2008-08-05 11:00,5,3.437,3.439,3.428,3.428,0
20080901|2008-08-05 11:30,5,3.428,3.429,3.4155,3.4175,5
20080901|2008-08-05 12:00,5,3.4175,3.427,3.417,3.4215,0
20080901|2008-08-05 12:30,5,3.423,3.423,3.4185,3.4225,0
20080901|2008-08-05 13:00,5,3.4225,3.423,3.4185,3.419,0
20080901|2008-08-05 13:30,5,3.4185,3.423,3.4165,3.417,0
20080901|2008-08-05 14:00,5,3.418,3.4245,3.4135,3.42,0
20080901|2008-08-05 14:30,5,3.419,3.435,3.418,3.435,0
20080901|2008-08-05 15:00,5,3.439,3.4445,3.427,3.427,0
20080901|2008-08-05 15:30,5,3.4215,3.4235,3.4205,3.4235,0
20080901|2008-08-05 16:00,5,3.432,3.434,3.432,3.434,0
20080901|2008-08-05 17:00,6,3.434,3.434,3.43,3.4325,0
20080901|2008-08-05 17:30,6,3.4285,3.4285,3.4285,3.4285,0
20080901|2008-08-05 18:00,6,3.4285,3.4285,3.417,3.417,0
20080901|2008-08-05 18:30,6,3.4175,3.4175,3.417,3.417,0
20080901|2008-08-05 19:00,6,3.4165,3.417,3.4165,3.417,0
20080901|2008-08-05 19:30,6,3.417,3.4185,3.417,3.4185,0
20080901|2008-08-05 20:00,6,3.425,3.425,3.425,3.425,0
20080901|2008-08-05 20:30,6,3.428,3.4355,3.428,3.4355,0
20080901|2008-08-05 21:00,6,3.4385,3.4385,3.4255,3.4255,0
20080901|2008-08-05 21:30,6,3.428,3.428,3.428,3.428,0
20080901|2008-08-05 22:00,6,3.4345,3.435,3.427,3.427,0
20080901|2008-08-05 22:30,6,3.427,3.427,3.427,3.427,0
20080901|2008-08-05 23:00,6,3.435,3.44,3.43,3.43,0
20080901|2008-08-05 23:30,6,3.43,3.4345,3.427,3.4345,0
20080901|2008-08-06 00:00,6,3.432,3.4375,3.432,3.433,0
20080901|2008-08-06 00:30,6,3.433,3.436,3.432,3.4345,0
20080901|2008-08-06 01:00,6,3.4355,3.4445,3.434,3.4425,0
20080901|2008-08-06 01:30,6,3.441,3.4455,3.438,3.445,0
20080901|2008-08-06 02:00,6,3.4455,3.461,3.444,3.4605,0
20080901|2008-08-06 02:30,6,3.4585,3.4715,3.4505,3.46,0
20080901|2008-08-06 03:00,6,3.4595,3.4595,3.4445,3.445,0
20080901|2008-08-06 03:30,6,3.4435,3.4595,3.437,3.4575,0
20080901|2008-08-06 04:00,6,3.455,3.462,3.4505,3.46,0
20080901|2008-08-06 04:30,6,3.4595,3.4605,3.4555,3.4575,0
20080901|2008-08-06 05:00,6,3.458,3.463,3.452,3.455,0
20080901|2008-08-06 05:30,6,3.457,3.461,3.457,3.459,0
20080901|2008-08-06 06:00,6,3.459,3.463,3.4535,3.4615,0
20080901|2008-08-06 06:30,6,3.4625,3.475,3.455,3.455,0
20080901|2008-08-06 07:00,6,3.4515,3.4665,3.447,3.4645,5
20080901|2008-08-06 07:30,6,3.464,3.465,3.439,3.4425,0
20080901|2008-08-06 08:00,6,3.442,3.445,3.427,3.4405,0
20080901|2008-08-06 08:30,6,3.441,3.448,3.4305,3.448,0
20080901|2008-08-06 09:00,6,3.4455,3.4625,3.4425,3.46,0
20080901|2008-08-06 09:30,6,3.4615,3.465,3.44,3.444,0
20080901|2008-08-06 10:00,6,3.445,3.4475,3.421,3.424,0
20080901|2008-08-06 10:30,6,3.4245,3.4345,3.421,3.424,0
20080901|2008-08-06 11:00,6,3.4275,3.43,3.415,3.415,1
20080901|2008-08-06 11:30,6,3.415,3.4275,3.415,3.423,1
20080901|2008-08-06 12:00,6,3.423,3.424,3.42,3.421,0
20080901|2008-08-06 12:30,6,3.4205,3.424,3.4175,3.4235,0
20080901|2008-08-06 13:00,6,3.425,3.4265,3.425,3.4265,0
20080901|2008-08-06 13:30,6,3.426,3.4315,3.4255,3.4295,0
20080901|2008-08-06 14:00,6,3.429,3.429,3.4225,3.4255,0
20080901|2008-08-06 14:30,6,3.425,3.4295,3.4225,3.4295,0
20080901|2008-08-06 15:00,6,3.4235,3.4275,3.42,3.42,0
20080901|2008-08-06 15:30,6,3.418,3.42,3.4175,3.42,0
20080901|2008-08-06 16:00,6,3.42,3.429,3.42,3.429,0
20080901|2008-08-06 17:00,7,3.426,3.426,3.4095,3.4095,0
20080901|2008-08-06 18:30,7,3.42,3.42,3.42,3.42,0
20080901|2008-08-06 19:30,7,3.42,3.42,3.42,3.42,0
20080901|2008-08-06 20:00,7,3.4155,3.4225,3.415,3.4225,0
20080901|2008-08-06 20:30,7,3.42,3.4295,3.415,3.4185,0
20080901|2008-08-06 21:00,7,3.4115,3.412,3.411,3.411,0
20080901|2008-08-06 21:30,7,3.41,3.428,3.41,3.4235,0
20080901|2008-08-06 22:00,7,3.4235,3.4235,3.4225,3.4225,0
20080901|2008-08-06 22:30,7,3.4235,3.4235,3.4235,3.4235,0
20080901|2008-08-06 23:30,7,3.427,3.43,3.4255,3.43,0
20080901|2008-08-07 00:00,7,3.43,3.4355,3.43,3.4355,0
20080901|2008-08-07 00:30,7,3.4325,3.4375,3.4315,3.4315,0
20080901|2008-08-07 01:00,7,3.431,3.4365,3.4305,3.4355,0
20080901|2008-08-07 01:30,7,3.437,3.44,3.4345,3.436,0
20080901|2008-08-07 02:00,7,3.434,3.436,3.424,3.424,0
20080901|2008-08-07 02:30,7,3.426,3.4335,3.426,3.4325,0
20080901|2008-08-07 03:00,7,3.4325,3.4375,3.424,3.429,0
20080901|2008-08-07 03:30,7,3.4305,3.431,3.4165,3.422,0
20080901|2008-08-07 04:00,7,3.4215,3.4315,3.421,3.43,0
20080901|2008-08-07 04:30,7,3.4285,3.432,3.4275,3.432,0
20080901|2008-08-07 05:00,7,3.437,3.445,3.4355,3.436,0
20080901|2008-08-07 05:30,7,3.443,3.4525,3.438,3.4495,0
20080901|2008-08-07 06:00,7,3.4495,3.4655,3.445,3.4655,0
20080901|2008-08-07 06:30,7,3.4615,3.464,3.451,3.4545,0
20080901|2008-08-07 07:00,7,3.457,3.464,3.454,3.4545,0
20080901|2008-08-07 07:30,7,3.4545,3.46,3.444,3.45,1
20080901|2008-08-07 08:00,7,3.45,3.45,3.439,3.444,0
20080901|2008-08-07 08:30,7,3.445,3.4495,3.4375,3.4455,0
20080901|2008-08-07 09:00,7,3.446,3.4475,3.432,3.4425,0
20080901|2008-08-07 09:30,7,3.444,3.451,3.437,3.449,0
20080901|2008-08-07 10:00,7,3.4485,3.45,3.4365,3.444,0
20080901|2008-08-07 10:30,7,3.4435,3.445,3.4305,3.4305,0
20080901|2008-08-07 11:00,7,3.4315,3.4385,3.4245,3.427,1
20080901|2008-08-07 11:30,7,3.4275,3.433,3.4155,3.417,1
20080901|2008-08-07 12:00,7,3.417,3.427,3.417,3.424,0
20080901|2008-08-07 12:30,7,3.424,3.4265,3.419,3.4265,0
20080901|2008-08-07 13:00,7,3.4275,3.4285,3.4165,3.421,0
20080901|2008-08-07 13:30,7,3.4165,3.426,3.4165,3.426,0
20080901|2008-08-07 14:00,7,3.42,3.4275,3.42,3.4275,0
20080901|2008-08-07 14:30,7,3.4295,3.4295,3.4225,3.425,0
20080901|2008-08-07 15:00,7,3.4235,3.424,3.423,3.423,0
20080901|2008-08-07 15:30,7,3.4235,3.424,3.423,3.424,0
20080901|2008-08-07 16:00,7,3.4235,3.4245,3.42,3.42,0
20080901|2008-08-07 18:00,8,3.425,3.425,3.425,3.425,0
20080901|2008-08-07 19:00,8,3.4215,3.4215,3.4145,3.4145,0
20080901|2008-08-07 19:30,8,3.4145,3.415,3.4145,3.415,0
20080901|2008-08-07 20:00,8,3.418,3.418,3.41,3.415,0
20080901|2008-08-07 20:30,8,3.4145,3.4145,3.41,3.4125,0
20080901|2008-08-07 21:00,8,3.416,3.4225,3.415,3.416,0
20080901|2008-08-07 21:30,8,3.419,3.4205,3.419,3.4205,0
20080901|2008-08-07 22:30,8,3.418,3.418,3.418,3.418,0
20080901|2008-08-07 23:00,8,3.4185,3.4225,3.4185,3.4225,0
20080901|2008-08-07 23:30,8,3.42,3.4225,3.418,3.418,0
20080901|2008-08-08 00:30,8,3.418,3.4185,3.418,3.418,0
20080901|2008-08-08 01:00,8,3.419,3.4235,3.419,3.4235,0
20080901|2008-08-08 01:30,8,3.4225,3.4225,3.3985,3.4,0
20080901|2008-08-08 02:00,8,3.399,3.4,3.3835,3.3835,0
20080901|2008-08-08 02:30,8,3.384,3.3885,3.3825,3.388,0
20080901|2008-08-08 03:00,8,3.3885,3.394,3.381,3.381,0
20080901|2008-08-08 03:30,8,3.3845,3.385,3.37,3.3715,0
20080901|2008-08-08 04:00,8,3.3715,3.3765,3.353,3.3575,0
20080901|2008-08-08 04:30,8,3.3585,3.367,3.3355,3.3395,1
20080901|2008-08-08 05:00,8,3.3395,3.351,3.338,3.351,0
20080901|2008-08-08 05:30,8,3.35,3.351,3.343,3.349,0
20080901|2008-08-08 06:00,8,3.35,3.351,3.33,3.337,0
20080901|2008-08-08 06:30,8,3.334,3.3515,3.3255,3.3475,0
20080901|2008-08-08 07:00,8,3.349,3.3585,3.3335,3.3425,5
20080901|2008-08-08 07:30,8,3.3435,3.3505,3.327,3.3345,0
20080901|2008-08-08 08:00,8,3.336,3.3415,3.332,3.339,0
20080901|2008-08-08 08:30,8,3.339,3.339,3.311,3.326,1
20080901|2008-08-08 09:00,8,3.326,3.328,3.3075,3.3265,1
20080901|2008-08-08 09:30,8,3.3265,3.3355,3.323,3.328,0
20080901|2008-08-08 10:00,8,3.328,3.328,3.292,3.3,2
20080901|2008-08-08 10:30,8,3.3015,3.325,3.301,3.3195,1
20080901|2008-08-08 11:00,8,3.319,3.3245,3.3175,3.3215,0
20080901|2008-08-08 11:30,8,3.321,3.3345,3.319,3.332,1
20080901|2008-08-08 12:00,8,3.3325,3.338,3.327,3.3315,0
20080901|2008-08-08 12:30,8,3.33,3.332,3.328,3.3315,0
20080901|2008-08-08 13:00,8,3.332,3.332,3.325,3.325,0
20080901|2008-08-08 13:30,8,3.325,3.3255,3.3225,3.3255,0
20080901|2008-08-08 14:00,8,3.3215,3.3245,3.3215,3.3245,0
20080901|2008-08-08 14:30,8,3.3245,3.3245,3.3205,3.3205,0
20080901|2008-08-08 15:00,8,3.32,3.3215,3.312,3.3195,0
20080901|2008-08-08 15:30,8,3.323,3.323,3.3225,3.3225,0
20080901|2008-08-08 16:00,8,3.323,3.3265,3.3205,3.3265,0
20080901|2008-08-10 17:00,11,3.339,3.339,3.32,3.32,0
20080901|2008-08-10 17:30,11,3.3115,3.318,3.3115,3.315,0
20080901|2008-08-10 18:00,11,3.314,3.3145,3.313,3.313,0
20080901|2008-08-10 18:30,11,3.3125,3.317,3.309,3.315,0
20080901|2008-08-10 19:00,11,3.3155,3.3295,3.3155,3.3295,0
20080901|2008-08-10 19:30,11,3.3275,3.33,3.3275,3.33,0
20080901|2008-08-10 20:00,11,3.335,3.3365,3.33,3.33,0
20080901|2008-08-10 20:30,11,3.33,3.331,3.3275,3.3275,0
20080901|2008-08-10 21:00,11,3.3275,3.3275,3.3275,3.3275,0
20080901|2008-08-10 21:30,11,3.331,3.336,3.33,3.336,0
20080901|2008-08-10 22:00,11,3.337,3.34,3.337,3.34,0
20080901|2008-08-10 22:30,11,3.3375,3.3375,3.3375,3.3375,0
20080901|2008-08-10 23:30,11,3.3325,3.34,3.3325,3.3365,0
20080901|2008-08-11 00:00,11,3.3365,3.337,3.33,3.331,0
20080901|2008-08-11 00:30,11,3.333,3.333,3.315,3.315,0
20080901|2008-08-11 01:00,11,3.3165,3.317,3.305,3.312,0
20080901|2008-08-11 01:30,11,3.3125,3.3125,3.282,3.2965,0
20080901|2008-08-11 02:00,11,3.2955,3.305,3.2945,3.298,0
20080901|2008-08-11 02:30,11,3.299,3.3085,3.298,3.304,0
20080901|2008-08-11 03:00,11,3.301,3.3175,3.301,3.315,0
20080901|2008-08-11 03:30,11,3.312,3.337,3.3105,3.3305,0
20080901|2008-08-11 04:00,11,3.3325,3.3325,3.3225,3.326,0
20080901|2008-08-11 04:30,11,3.328,3.336,3.322,3.327,0
20080901|2008-08-11 05:00,11,3.329,3.3295,3.3135,3.3135,0
20080901|2008-08-11 05:30,11,3.315,3.3155,3.3095,3.3135,0
20080901|2008-08-11 06:00,11,3.3155,3.3215,3.3055,3.3085,0
20080901|2008-08-11 06:30,11,3.3085,3.3275,3.308,3.3235,0
20080901|2008-08-11 07:00,11,3.325,3.335,3.3135,3.3285,2
20080901|2008-08-11 07:30,11,3.3275,3.3465,3.321,3.3255,2
20080901|2008-08-11 08:00,11,3.324,3.336,3.319,3.335,0
20080901|2008-08-11 08:30,11,3.335,3.3395,3.32,3.32,0
20080901|2008-08-11 09:00,11,3.322,3.3315,3.3195,3.326,0
20080901|2008-08-11 09:30,11,3.3275,3.335,3.322,3.326,0
20080901|2008-08-11 10:00,11,3.3255,3.33,3.3175,3.3185,0
20080901|2008-08-11 10:30,11,3.32,3.321,3.3005,3.3035,1
20080901|2008-08-11 11:00,11,3.303,3.307,3.291,3.303,0
20080901|2008-08-11 11:30,11,3.303,3.3085,3.2845,3.29,3
20080901|2008-08-11 12:00,11,3.29,3.294,3.2835,3.2875,0
20080901|2008-08-11 12:30,11,3.2865,3.294,3.2865,3.2895,0
20080901|2008-08-11 13:00,11,3.292,3.2965,3.29,3.2965,0
20080901|2008-08-11 13:30,11,3.2915,3.31,3.2865,3.301,0
20080901|2008-08-11 14:00,11,3.304,3.304,3.3,3.3035,0
20080901|2008-08-11 14:30,11,3.3035,3.314,3.3035,3.312,0
20080901|2008-08-11 15:00,11,3.3115,3.315,3.3065,3.3065,0
20080901|2008-08-11 15:30,11,3.3075,3.316,3.307,3.315,0
20080901|2008-08-11 16:00,11,3.315,3.32,3.3075,3.3075,0
20080901|2008-08-11 17:00,12,3.313,3.317,3.313,3.317,0
20080901|2008-08-11 18:00,12,3.311,3.3195,3.311,3.3195,0
20080901|2008-08-11 18:30,12,3.312,3.312,3.31,3.31,0
20080901|2008-08-11 19:00,12,3.31,3.31,3.306,3.306,0
20080901|2008-08-11 19:30,12,3.305,3.305,3.3045,3.3045,0
20080901|2008-08-11 20:00,12,3.302,3.302,3.2795,3.28,0
20080901|2008-08-11 20:30,12,3.2805,3.285,3.271,3.285,0
20080901|2008-08-11 21:00,12,3.2795,3.287,3.278,3.283,0
20080901|2008-08-11 21:30,12,3.277,3.2815,3.277,3.28,0
20080901|2008-08-11 22:00,12,3.28,3.285,3.278,3.283,0
20080901|2008-08-11 22:30,12,3.2875,3.288,3.286,3.286,0
20080901|2008-08-11 23:00,12,3.2865,3.29,3.2865,3.287,0
20080901|2008-08-11 23:30,12,3.287,3.287,3.28,3.2825,0
20080901|2008-08-12 00:00,12,3.2825,3.285,3.281,3.281,0
20080901|2008-08-12 00:30,12,3.2825,3.283,3.271,3.2745,0
20080901|2008-08-12 01:00,12,3.2745,3.28,3.2695,3.279,0
20080901|2008-08-12 01:30,12,3.284,3.284,3.2715,3.2715,0
20080901|2008-08-12 02:00,12,3.2745,3.2785,3.271,3.2785,0
20080901|2008-08-12 02:30,12,3.2805,3.29,3.278,3.29,0
20080901|2008-08-12 03:00,12,3.282,3.2935,3.282,3.284,0
20080901|2008-08-12 03:30,12,3.2835,3.2835,3.27,3.275,0
20080901|2008-08-12 04:00,12,3.275,3.2845,3.2695,3.2695,0
20080901|2008-08-12 04:30,12,3.27,3.276,3.261,3.273,0
20080901|2008-08-12 05:00,12,3.2765,3.285,3.2765,3.285,0
20080901|2008-08-12 05:30,12,3.2845,3.29,3.277,3.277,0
20080901|2008-08-12 06:00,12,3.2775,3.2775,3.2575,3.268,0
20080901|2008-08-12 06:30,12,3.265,3.267,3.248,3.26,0
20080901|2008-08-12 07:00,12,3.2605,3.277,3.2525,3.2655,2
20080901|2008-08-12 07:30,12,3.265,3.2895,3.2585,3.2865,1
20080901|2008-08-12 08:00,12,3.286,3.2875,3.27,3.275,0
20080901|2008-08-12 08:30,12,3.275,3.2955,3.27,3.279,3
20080901|2008-08-12 09:00,12,3.2795,3.284,3.264,3.2785,0
20080901|2008-08-12 09:30,12,3.2785,3.2845,3.2745,3.2795,0
20080901|2008-08-12 10:00,12,3.28,3.283,3.2355,3.2375,1
20080901|2008-08-12 10:30,12,3.238,3.2405,3.2185,3.234,5
20080901|2008-08-12 11:00,12,3.235,3.24,3.227,3.2285,0
20080901|2008-08-12 11:30,12,3.229,3.231,3.22,3.2275,0
20080901|2008-08-12 12:00,12,3.227,3.232,3.224,3.2265,0
20080901|2008-08-12 12:30,12,3.227,3.232,3.2255,3.23,0
20080901|2008-08-12 13:00,12,3.231,3.237,3.228,3.234,0
20080901|2008-08-12 13:30,12,3.234,3.2385,3.229,3.232,0
20080901|2008-08-12 14:00,12,3.2375,3.2395,3.235,3.235,0
20080901|2008-08-12 14:30,12,3.2395,3.2465,3.23,3.245,0
20080901|2008-08-12 15:00,12,3.241,3.2525,3.239,3.2525,0
20080901|2008-08-12 15:30,12,3.2525,3.2525,3.24,3.24,0
20080901|2008-08-12 16:00,12,3.24,3.24,3.238,3.239,0
20080901|2008-08-12 17:00,13,3.231,3.24,3.231,3.24,0
20080901|2008-08-12 17:30,13,3.24,3.24,3.24,3.24,0
20080901|2008-08-12 18:00,13,3.234,3.235,3.234,3.234,0
20080901|2008-08-12 18:30,13,3.239,3.239,3.2345,3.2345,0
20080901|2008-08-12 19:00,13,3.2325,3.2325,3.232,3.232,0
20080901|2008-08-12 19:30,13,3.232,3.232,3.231,3.231,0
20080901|2008-08-12 20:00,13,3.235,3.248,3.235,3.236,0
20080901|2008-08-12 20:30,13,3.2425,3.2425,3.233,3.239,0
20080901|2008-08-12 21:00,13,3.238,3.24,3.2375,3.24,0
20080901|2008-08-12 21:30,13,3.24,3.2545,3.24,3.2545,0
20080901|2008-08-12 22:00,13,3.2525,3.2625,3.25,3.2575,0
20080901|2008-08-12 22:30,13,3.26,3.26,3.26,3.26,0
20080901|2008-08-12 23:00,13,3.26,3.26,3.26,3.26,0
20080901|2008-08-12 23:30,13,3.26,3.2635,3.256,3.261,0
20080901|2008-08-13 00:00,13,3.2615,3.265,3.26,3.262,0
20080901|2008-08-13 00:30,13,3.2635,3.268,3.261,3.261,0
20080901|2008-08-13 01:00,13,3.265,3.275,3.265,3.274,0
20080901|2008-08-13 01:30,13,3.275,3.285,3.275,3.2775,0
20080901|2008-08-13 02:00,13,3.2735,3.288,3.271,3.285,0
20080901|2008-08-13 02:30,13,3.286,3.288,3.279,3.2795,0
20080901|2008-08-13 03:00,13,3.281,3.2855,3.268,3.275,0
20080901|2008-08-13 03:30,13,3.277,3.2835,3.2675,3.2835,0
20080901|2008-08-13 04:00,13,3.2865,3.305,3.2815,3.2975,0
20080901|2008-08-13 04:30,13,3.2975,3.298,3.289,3.2905,0
20080901|2008-08-13 05:00,13,3.293,3.293,3.2775,3.28,0
20080901|2008-08-13 05:30,13,3.285,3.285,3.2675,3.28,0
20080901|2008-08-13 06:00,13,3.28,3.2905,3.2765,3.288,0
20080901|2008-08-13 06:30,13,3.289,3.29,3.2725,3.275,0
20080901|2008-08-13 07:00,13,3.275,3.2935,3.273,3.2825,1
20080901|2008-08-13 07:30,13,3.2825,3.29,3.273,3.289,0
20080901|2008-08-13 08:00,13,3.29,3.2915,3.2685,3.282,0
20080901|2008-08-13 08:30,13,3.2825,3.2875,3.2755,3.2795,0
20080901|2008-08-13 09:00,13,3.2795,3.287,3.273,3.2845,0
20080901|2008-08-13 09:30,13,3.284,3.2975,3.272,3.2745,0
20080901|2008-08-13 10:00,13,3.274,3.326,3.2725,3.3255,5
20080901|2008-08-13 10:30,13,3.324,3.3825,3.323,3.353,23
20080901|2008-08-13 11:00,13,3.3525,3.363,3.346,3.359,3
20080901|2008-08-13 11:30,13,3.3575,3.36,3.347,3.352,0
20080901|2008-08-13 12:00,13,3.35,3.3575,3.3465,3.3495,0
20080901|2008-08-13 12:30,13,3.3495,3.3575,3.349,3.3555,0
20080901|2008-08-13 13:00,13,3.352,3.3545,3.3505,3.3535,0
20080901|2008-08-13 13:30,13,3.354,3.36,3.35,3.357,0
20080901|2008-08-13 14:00,13,3.3555,3.3575,3.355,3.355,0
20080901|2008-08-13 14:30,13,3.355,3.36,3.3495,3.35,0
20080901|2008-08-13 15:00,13,3.3545,3.3545,3.3475,3.3475,0
20080901|2008-08-13 15:30,13,3.347,3.3475,3.345,3.345,0
20080901|2008-08-13 16:00,13,3.3455,3.3515,3.345,3.345,0
20080901|2008-08-13 17:00,14,3.35,3.35,3.334,3.34,0
20080901|2008-08-13 17:30,14,3.342,3.347,3.3365,3.347,0
20080901|2008-08-13 18:00,14,3.3385,3.3465,3.3365,3.3465,0
20080901|2008-08-13 18:30,14,3.338,3.352,3.3375,3.352,0
20080901|2008-08-13 19:00,14,3.35,3.36,3.348,3.3495,0
20080901|2008-08-13 19:30,14,3.3475,3.3505,3.3475,3.3505,0
20080901|2008-08-13 20:30,14,3.3505,3.358,3.35,3.3575,0
20080901|2008-08-13 21:00,14,3.3505,3.3505,3.3395,3.345,0
20080901|2008-08-13 21:30,14,3.3395,3.35,3.3395,3.3455,0
20080901|2008-08-13 22:00,14,3.3445,3.3445,3.3365,3.3365,0
20080901|2008-08-13 22:30,14,3.341,3.341,3.341,3.341,0
20080901|2008-08-13 23:00,14,3.342,3.346,3.342,3.346,0
20080901|2008-08-13 23:30,14,3.346,3.35,3.343,3.3455,0
20080901|2008-08-14 00:00,14,3.3485,3.3485,3.336,3.336,0
20080901|2008-08-14 00:30,14,3.3355,3.337,3.32,3.324,0
20080901|2008-08-14 01:00,14,3.325,3.3385,3.3185,3.3385,0
20080901|2008-08-14 01:30,14,3.336,3.357,3.336,3.357,0
20080901|2008-08-14 02:00,14,3.355,3.361,3.347,3.3475,0
20080901|2008-08-14 02:30,14,3.347,3.36,3.3455,3.359,0
20080901|2008-08-14 03:00,14,3.359,3.3775,3.3505,3.364,0
20080901|2008-08-14 03:30,14,3.366,3.3955,3.365,3.389,0
20080901|2008-08-14 04:00,14,3.391,3.397,3.3685,3.394,0
20080901|2008-08-14 04:30,14,3.3955,3.402,3.384,3.392,0
20080901|2008-08-14 05:00,14,3.397,3.428,3.392,3.409,0
20080901|2008-08-14 05:30,14,3.408,3.4205,3.4045,3.4175,0
20080901|2008-08-14 06:00,14,3.4175,3.434,3.415,3.425,0
20080901|2008-08-14 06:30,14,3.4195,3.4195,3.4025,3.409,0
20080901|2008-08-14 07:00,14,3.4095,3.411,3.386,3.386,2
20080901|2008-08-14 07:30,14,3.3855,3.4035,3.3655,3.3705,2
20080901|2008-08-14 08:00,14,3.3685,3.369,3.3545,3.3565,3
20080901|2008-08-14 08:30,14,3.3565,3.361,3.3425,3.35,0
20080901|2008-08-14 09:00,14,3.3485,3.3785,3.3465,3.3675,1
20080901|2008-08-14 09:30,14,3.367,3.3725,3.355,3.3625,0
20080901|2008-08-14 10:00,14,3.3625,3.367,3.329,3.3385,0
20080901|2008-08-14 10:30,14,3.338,3.3445,3.3155,3.318,0
20080901|2008-08-14 11:00,14,3.3185,3.32,3.3125,3.315,0
20080901|2008-08-14 11:30,14,3.3145,3.3145,3.294,3.3045,1
20080901|2008-08-14 12:00,14,3.3045,3.313,3.303,3.31,0
20080901|2008-08-14 12:30,14,3.311,3.316,3.3075,3.3155,0
20080901|2008-08-14 13:00,14,3.316,3.3275,3.3155,3.323,0
20080901|2008-08-14 13:30,14,3.3235,3.3245,3.3195,3.3205,0
20080901|2008-08-14 14:00,14,3.32,3.3245,3.3155,3.3155,0
20080901|2008-08-14 14:30,14,3.3175,3.3195,3.3155,3.3195,0
20080901|2008-08-14 15:00,14,3.3195,3.3195,3.3155,3.3195,0
20080901|2008-08-14 15:30,14,3.3155,3.3155,3.3105,3.311,0
20080901|2008-08-14 16:00,14,3.3175,3.322,3.3085,3.322,0
20080901|2008-08-14 17:00,15,3.32,3.32,3.31,3.31,0
20080901|2008-08-14 17:30,15,3.3025,3.3025,3.3025,3.3025,0
20080901|2008-08-15 07:30,15,3.295,3.332,3.295,3.316,0
20080901|2008-08-15 08:00,15,3.315,3.319,3.296,3.299,0
20080901|2008-08-15 08:30,15,3.3005,3.306,3.284,3.284,0
20080901|2008-08-15 09:00,15,3.285,3.2995,3.2815,3.299,0
20080901|2008-08-15 09:30,15,3.2995,3.305,3.293,3.296,0
20080901|2008-08-15 10:00,15,3.2995,3.303,3.2815,3.294,0
20080901|2008-08-15 10:30,15,3.2925,3.3195,3.2905,3.314,0
20080901|2008-08-15 11:00,15,3.314,3.3475,3.3125,3.3395,0
20080901|2008-08-15 11:30,15,3.3395,3.3435,3.3205,3.324,2
20080901|2008-08-15 12:00,15,3.3235,3.3295,3.32,3.3295,0
20080901|2008-08-15 12:30,15,3.3295,3.338,3.3295,3.3355,0
20080901|2008-08-15 13:00,15,3.336,3.3365,3.329,3.3295,0
20080901|2008-08-15 13:30,15,3.3285,3.334,3.328,3.334,0
20080901|2008-08-15 14:00,15,3.335,3.335,3.3285,3.3285,0
20080901|2008-08-15 14:30,15,3.3285,3.335,3.328,3.3335,0
20080901|2008-08-15 15:00,15,3.329,3.335,3.325,3.325,0
20080901|2008-08-15 15:30,15,3.332,3.3345,3.332,3.3345,0
20080901|2008-08-15 16:00,15,3.334,3.334,3.33,3.33,0
20080901|2008-08-17 17:00,18,3.3335,3.335,3.323,3.335,0
20080901|2008-08-17 17:30,18,3.3285,3.335,3.323,3.335,0
20080901|2008-08-17 18:00,18,3.3245,3.335,3.32,3.335,0
20080901|2008-08-17 19:30,18,3.335,3.343,3.335,3.343,0
20080901|2008-08-17 20:00,18,3.343,3.346,3.3385,3.34,0
20080901|2008-08-17 20:30,18,3.341,3.3445,3.341,3.3445,0
20080901|2008-08-17 21:00,18,3.343,3.3455,3.343,3.3455,0
20080901|2008-08-17 21:30,18,3.3455,3.3455,3.345,3.3455,0
20080901|2008-08-17 22:00,18,3.3455,3.346,3.345,3.346,0
20080901|2008-08-17 22:30,18,3.3475,3.3475,3.3465,3.3475,0
20080901|2008-08-17 23:00,18,3.349,3.351,3.349,3.351,0
20080901|2008-08-17 23:30,18,3.35,3.3525,3.348,3.35,0
20080901|2008-08-18 00:00,18,3.35,3.3545,3.348,3.353,0
20080901|2008-08-18 00:30,18,3.3535,3.36,3.3535,3.358,0
20080901|2008-08-18 01:00,18,3.357,3.36,3.353,3.353,0
20080901|2008-08-18 01:30,18,3.353,3.367,3.3475,3.366,0
20080901|2008-08-18 02:00,18,3.367,3.386,3.3665,3.3725,0
20080901|2008-08-18 02:30,18,3.3715,3.3765,3.3665,3.3665,0
20080901|2008-08-18 03:00,18,3.363,3.363,3.342,3.342,0
20080901|2008-08-18 03:30,18,3.341,3.353,3.3385,3.353,0
20080901|2008-08-18 04:00,18,3.353,3.353,3.332,3.334,0
20080901|2008-08-18 04:30,18,3.335,3.3435,3.3325,3.333,0
20080901|2008-08-18 05:00,18,3.335,3.3385,3.333,3.333,0
20080901|2008-08-18 05:30,18,3.334,3.3365,3.3175,3.329,0
20080901|2008-08-18 06:00,18,3.3265,3.3265,3.2965,3.2985,0
20080901|2008-08-18 06:30,18,3.2985,3.3245,3.2985,3.3115,0
20080901|2008-08-18 07:00,18,3.3105,3.3265,3.3025,3.3175,1
20080901|2008-08-18 07:30,18,3.315,3.317,3.306,3.31,0
20080901|2008-08-18 08:00,18,3.309,3.335,3.309,3.33,0
20080901|2008-08-18 08:30,18,3.3275,3.342,3.3275,3.3325,0
20080901|2008-08-18 09:00,18,3.332,3.334,3.3215,3.324,0
20080901|2008-08-18 09:30,18,3.323,3.323,3.2825,3.2925,0
20080901|2008-08-18 10:00,18,3.293,3.301,3.2795,3.297,0
20080901|2008-08-18 10:30,18,3.297,3.3065,3.2965,3.3065,0
20080901|2008-08-18 11:00,18,3.307,3.3115,3.305,3.306,0
20080901|2008-08-18 11:30,18,3.3055,3.312,3.3,3.3075,0
20080901|2008-08-18 12:00,18,3.307,3.328,3.3045,3.31,2
20080901|2008-08-18 12:30,18,3.3075,3.315,3.303,3.314,0
20080901|2008-08-18 13:00,18,3.3145,3.317,3.31,3.313,0
20080901|2008-08-18 13:30,18,3.3145,3.315,3.313,3.314,0
20080901|2008-08-18 14:00,18,3.309,3.3155,3.308,3.3155,0
20080901|2008-08-18 14:30,18,3.3155,3.3155,3.3095,3.314,0
20080901|2008-08-18 15:00,18,3.314,3.316,3.3065,3.314,0
20080901|2008-08-18 15:30,18,3.315,3.3195,3.315,3.318,0
20080901|2008-08-18 16:00,18,3.315,3.315,3.315,3.315,0
20080901|2008-08-18 17:00,19,3.307,3.307,3.3025,3.3025,0
20080901|2008-08-18 19:00,19,3.305,3.309,3.305,3.309,0
20080901|2008-08-18 20:00,19,3.31,3.31,3.3055,3.3055,0
20080901|2008-08-18 20:30,19,3.31,3.31,3.31,3.31,0
20080901|2008-08-18 21:00,19,3.3195,3.3215,3.3195,3.32,0
20080901|2008-08-18 21:30,19,3.325,3.3265,3.325,3.3265,0
20080901|2008-08-18 22:00,19,3.3265,3.3265,3.316,3.316,0
20080901|2008-08-18 23:00,19,3.3175,3.3175,3.3085,3.3095,0
20080901|2008-08-18 23:30,19,3.3065,3.309,3.3065,3.309,0
20080901|2008-08-19 00:00,19,3.308,3.308,3.3035,3.304,0
20080901|2008-08-19 00:30,19,3.305,3.305,3.2885,3.2905,0
20080901|2008-08-19 01:00,19,3.2905,3.293,3.2815,3.284,0
20080901|2008-08-19 01:30,19,3.289,3.292,3.2865,3.289,0
20080901|2008-08-19 02:00,19,3.289,3.2945,3.288,3.294,0
20080901|2008-08-19 02:30,19,3.2955,3.299,3.292,3.297,0
20080901|2008-08-19 03:00,19,3.291,3.2955,3.287,3.292,0
20080901|2008-08-19 03:30,19,3.292,3.2975,3.291,3.2955,0
20080901|2008-08-19 04:00,19,3.297,3.305,3.293,3.298,0
20080901|2008-08-19 04:30,19,3.2995,3.3185,3.2995,3.312,0
20080901|2008-08-19 05:00,19,3.31,3.3145,3.305,3.3115,0
20080901|2008-08-19 05:30,19,3.3155,3.3265,3.315,3.3225,0
20080901|2008-08-19 06:00,19,3.32,3.321,3.3125,3.3165,0
20080901|2008-08-19 06:30,19,3.319,3.3225,3.314,3.316,0
20080901|2008-08-19 07:00,19,3.316,3.333,3.316,3.3275,0
20080901|2008-08-19 07:30,19,3.325,3.3265,3.3065,3.3135,0
20080901|2008-08-19 08:00,19,3.314,3.3275,3.305,3.32,0
20080901|2008-08-19 08:30,19,3.321,3.323,3.302,3.3085,0
20080901|2008-08-19 09:00,19,3.3085,3.329,3.306,3.328,0
20080901|2008-08-19 09:30,19,3.3275,3.34,3.325,3.3335,1
20080901|2008-08-19 10:00,19,3.332,3.373,3.33,3.3725,4
20080901|2008-08-19 10:30,19,3.372,3.4185,3.372,3.412,9
20080901|2008-08-19 11:00,19,3.41,3.47,3.406,3.448,14
20080901|2008-08-19 11:30,19,3.448,3.4485,3.425,3.426,1
20080901|2008-08-19 12:00,19,3.4255,3.434,3.425,3.4255,0
20080901|2008-08-19 12:30,19,3.425,3.4265,3.416,3.4235,0
20080901|2008-08-19 13:00,19,3.4235,3.4235,3.415,3.4155,0
20080901|2008-08-19 13:30,19,3.416,3.42,3.41,3.411,0
20080901|2008-08-19 14:00,19,3.41,3.4185,3.41,3.4115,0
20080901|2008-08-19 14:30,19,3.4115,3.4235,3.4115,3.4235,0
20080901|2008-08-19 15:00,19,3.4235,3.4255,3.4185,3.4185,0
20080901|2008-08-19 15:30,19,3.4195,3.4255,3.416,3.416,0
20080901|2008-08-19 16:00,19,3.4225,3.4225,3.4225,3.4225,0
20080901|2008-08-19 17:00,20,3.425,3.433,3.4245,3.433,0
20080901|2008-08-19 17:30,20,3.4225,3.4225,3.4215,3.4215,0
20080901|2008-08-19 18:00,20,3.426,3.426,3.426,3.426,0
20080901|2008-08-19 18:30,20,3.4265,3.4265,3.4265,3.4265,0
20080901|2008-08-19 19:00,20,3.422,3.422,3.41,3.418,0
20080901|2008-08-19 19:30,20,3.421,3.422,3.421,3.422,0
20080901|2008-08-19 20:00,20,3.4155,3.431,3.4155,3.43,0
20080901|2008-08-19 20:30,20,3.43,3.43,3.417,3.426,0
20080901|2008-08-19 21:00,20,3.426,3.426,3.41,3.41,0
20080901|2008-08-19 22:00,20,3.4225,3.4225,3.4225,3.4225,0
20080901|2008-08-19 23:00,20,3.43,3.43,3.43,3.43,0
20080901|2008-08-19 23:30,20,3.43,3.43,3.426,3.429,0
20080901|2008-08-20 00:00,20,3.43,3.43,3.4245,3.4285,0
20080901|2008-08-20 00:30,20,3.428,3.428,3.4155,3.419,0
20080901|2008-08-20 01:00,20,3.4175,3.4185,3.412,3.4135,0
20080901|2008-08-20 01:30,20,3.4145,3.43,3.4145,3.43,0
20080901|2008-08-20 02:00,20,3.424,3.434,3.411,3.411,0
20080901|2008-08-20 02:30,20,3.411,3.419,3.41,3.417,0
20080901|2008-08-20 03:00,20,3.4125,3.415,3.4005,3.4125,0
20080901|2008-08-20 03:30,20,3.4135,3.4135,3.4005,3.4045,0
20080901|2008-08-20 04:00,20,3.4045,3.4045,3.3915,3.393,0
20080901|2008-08-20 04:30,20,3.394,3.4025,3.392,3.399,0
20080901|2008-08-20 05:00,20,3.399,3.4065,3.3915,3.4065,0
20080901|2008-08-20 05:30,20,3.4065,3.407,3.401,3.4045,0
20080901|2008-08-20 06:00,20,3.4045,3.4155,3.404,3.4135,0
20080901|2008-08-20 06:30,20,3.4135,3.4135,3.4055,3.4065,0
20080901|2008-08-20 07:00,20,3.4065,3.438,3.4065,3.4305,1
20080901|2008-08-20 07:30,20,3.43,3.452,3.43,3.4365,1
20080901|2008-08-20 08:00,20,3.4365,3.461,3.431,3.457,1
20080901|2008-08-20 08:30,20,3.4565,3.4845,3.4545,3.457,3
20080901|2008-08-20 09:00,20,3.456,3.469,3.454,3.469,0
20080901|2008-08-20 09:30,20,3.467,3.473,3.418,3.418,2
20080901|2008-08-20 10:00,20,3.4165,3.4285,3.3945,3.397,0
20080901|2008-08-20 10:30,20,3.3955,3.3955,3.3605,3.3865,2
20080901|2008-08-20 11:00,20,3.386,3.4015,3.3855,3.396,0
20080901|2008-08-20 11:30,20,3.395,3.402,3.395,3.3975,0
20080901|2008-08-20 12:00,20,3.3965,3.402,3.3965,3.4015,0
20080901|2008-08-20 12:30,20,3.4015,3.404,3.3985,3.4035,0
20080901|2008-08-20 13:00,20,3.4035,3.41,3.4025,3.41,0
20080901|2008-08-20 13:30,20,3.4105,3.413,3.41,3.413,0
20080901|2008-08-20 14:00,20,3.413,3.425,3.413,3.4195,0
20080901|2008-08-20 14:30,20,3.423,3.4285,3.4215,3.427,0
20080901|2008-08-20 15:00,20,3.4215,3.4235,3.4125,3.4125,0
20080901|2008-08-20 15:30,20,3.412,3.4215,3.41,3.4215,0
20080901|2008-08-20 16:00,20,3.4195,3.4215,3.4195,3.4215,0
20080901|2008-08-20 17:00,21,3.415,3.424,3.415,3.424,0
20080901|2008-08-20 17:30,21,3.423,3.423,3.423,3.423,0
20080901|2008-08-20 18:00,21,3.424,3.43,3.424,3.43,0
20080901|2008-08-20 19:00,21,3.4225,3.4225,3.4135,3.4135,0
20080901|2008-08-20 19:30,21,3.425,3.4325,3.4205,3.4205,0
20080901|2008-08-20 20:00,21,3.425,3.425,3.414,3.414,0
20080901|2008-08-20 20:30,21,3.413,3.413,3.413,3.413,0
20080901|2008-08-20 21:00,21,3.4135,3.443,3.4135,3.44,0
20080901|2008-08-20 21:30,21,3.44,3.44,3.4345,3.4345,0
20080901|2008-08-20 22:30,21,3.44,3.44,3.44,3.44,0
20080901|2008-08-20 23:30,21,3.435,3.435,3.423,3.423,0
20080901|2008-08-21 00:00,21,3.4305,3.435,3.4305,3.4335,0
20080901|2008-08-21 00:30,21,3.4335,3.434,3.424,3.4305,0
20080901|2008-08-21 01:00,21,3.438,3.4415,3.438,3.44,0
20080901|2008-08-21 01:30,21,3.4355,3.4435,3.43,3.432,0
20080901|2008-08-21 02:00,21,3.4345,3.4385,3.43,3.436,0
20080901|2008-08-21 02:30,21,3.4395,3.454,3.436,3.44,0
20080901|2008-08-21 03:00,21,3.44,3.46,3.438,3.46,0
20080901|2008-08-21 03:30,21,3.46,3.46,3.4435,3.456,0
20080901|2008-08-21 04:00,21,3.46,3.46,3.446,3.446,0
20080901|2008-08-21 04:30,21,3.4425,3.446,3.435,3.442,0
20080901|2008-08-21 05:00,21,3.442,3.453,3.4395,3.453,0
20080901|2008-08-21 05:30,21,3.4535,3.4755,3.451,3.4745,0
20080901|2008-08-21 06:00,21,3.474,3.4975,3.474,3.49,1
20080901|2008-08-21 06:30,21,3.489,3.497,3.48,3.4905,0
20080901|2008-08-21 07:00,21,3.491,3.518,3.483,3.5055,5
20080901|2008-08-21 07:30,21,3.5055,3.514,3.488,3.496,0
20080901|2008-08-21 08:00,21,3.4945,3.502,3.4905,3.4955,0
20080901|2008-08-21 08:30,21,3.4975,3.501,3.486,3.4905,0
20080901|2008-08-21 09:00,21,3.49,3.5155,3.4895,3.512,0
20080901|2008-08-21 09:30,21,3.5135,3.5625,3.5115,3.545,18
20080901|2008-08-21 10:00,21,3.545,3.558,3.535,3.5495,0
20080901|2008-08-21 10:30,21,3.549,3.559,3.5375,3.541,0
20080901|2008-08-21 11:00,21,3.541,3.546,3.5345,3.541,0
20080901|2008-08-21 11:30,21,3.5445,3.553,3.537,3.545,0
20080901|2008-08-21 12:00,21,3.545,3.545,3.531,3.534,0
20080901|2008-08-21 12:30,21,3.534,3.544,3.5315,3.54,0
20080901|2008-08-21 13:00,21,3.54,3.543,3.5375,3.541,0
20080901|2008-08-21 13:30,21,3.5445,3.55,3.5435,3.55,0
20080901|2008-08-21 14:00,21,3.546,3.55,3.544,3.546,0
20080901|2008-08-21 14:30,21,3.5485,3.552,3.5465,3.5515,0
20080901|2008-08-21 15:00,21,3.552,3.552,3.546,3.546,0
20080901|2008-08-21 15:30,21,3.545,3.549,3.5435,3.549,0
20080901|2008-08-21 16:00,21,3.544,3.5445,3.5425,3.5445,0
20080901|2008-08-21 17:00,22,3.5405,3.5465,3.53,3.5305,0
20080901|2008-08-21 17:30,22,3.53,3.53,3.53,3.53,0
20080901|2008-08-21 18:00,22,3.5295,3.534,3.5295,3.534,0
20080901|2008-08-21 18:30,22,3.534,3.5345,3.53,3.53,0
20080901|2008-08-21 19:00,22,3.5375,3.549,3.5375,3.549,0
20080901|2008-08-21 20:00,22,3.5405,3.5495,3.54,3.5495,0
20080901|2008-08-21 20:30,22,3.55,3.5525,3.543,3.55,0
20080901|2008-08-21 21:00,22,3.5515,3.553,3.547,3.547,0
20080901|2008-08-21 21:30,22,3.549,3.549,3.549,3.549,0
20080901|2008-08-21 22:00,22,3.548,3.548,3.543,3.543,0
20080901|2008-08-21 22:30,22,3.5425,3.5425,3.54,3.54,0
20080901|2008-08-21 23:00,22,3.541,3.541,3.541,3.541,0
20080901|2008-08-21 23:30,22,3.541,3.545,3.539,3.541,0
20080901|2008-08-22 00:00,22,3.542,3.5425,3.529,3.54,0
20080901|2008-08-22 00:30,22,3.5425,3.555,3.5425,3.552,0
20080901|2008-08-22 01:00,22,3.552,3.5545,3.5515,3.5545,0
20080901|2008-08-22 01:30,22,3.555,3.558,3.5505,3.551,0
20080901|2008-08-22 02:00,22,3.55,3.55,3.523,3.535,0
20080901|2008-08-22 02:30,22,3.5335,3.535,3.509,3.514,0
20080901|2008-08-22 03:00,22,3.514,3.514,3.5,3.5035,0
20080901|2008-08-22 03:30,22,3.5035,3.511,3.495,3.502,0
20080901|2008-08-22 04:00,22,3.495,3.5015,3.49,3.494,0
20080901|2008-08-22 04:30,22,3.4935,3.502,3.4915,3.502,0
20080901|2008-08-22 05:00,22,3.5,3.504,3.49,3.494,0
20080901|2008-08-22 05:30,22,3.496,3.505,3.496,3.501,0
20080901|2008-08-22 06:00,22,3.503,3.5195,3.503,3.5135,0
20080901|2008-08-22 06:30,22,3.5135,3.5135,3.4865,3.4895,0
20080901|2008-08-22 07:00,22,3.4895,3.503,3.459,3.475,3
20080901|2008-08-22 07:30,22,3.475,3.487,3.471,3.4775,0
20080901|2008-08-22 08:00,22,3.476,3.5095,3.4715,3.502,0
20080901|2008-08-22 08:30,22,3.503,3.504,3.4785,3.493,1
20080901|2008-08-22 09:00,22,3.493,3.5015,3.4845,3.496,0
20080901|2008-08-22 09:30,22,3.495,3.4955,3.4595,3.467,0
20080901|2008-08-22 10:00,22,3.467,3.4705,3.4475,3.4605,0
20080901|2008-08-22 10:30,22,3.4605,3.4615,3.4515,3.4595,1
20080901|2008-08-22 11:00,22,3.4595,3.47,3.4575,3.4615,0
20080901|2008-08-22 11:30,22,3.4645,3.478,3.464,3.472,0
20080901|2008-08-22 12:00,22,3.472,3.4725,3.4565,3.465,0
20080901|2008-08-22 12:30,22,3.465,3.472,3.465,3.4665,0
20080901|2008-08-22 13:00,22,3.4665,3.4695,3.464,3.464,0
20080901|2008-08-22 13:30,22,3.4635,3.4635,3.461,3.461,0
20080901|2008-08-22 14:00,22,3.464,3.471,3.461,3.462,0
20080901|2008-08-22 14:30,22,3.462,3.4685,3.462,3.4685,0
20080901|2008-08-22 15:00,22,3.463,3.465,3.463,3.465,0
20080901|2008-08-22 15:30,22,3.469,3.469,3.461,3.4675,0
20080901|2008-08-22 16:00,22,3.47,3.472,3.47,3.472,0
20080901|2008-08-24 17:00,25,3.465,3.4825,3.465,3.469,0
20080901|2008-08-24 17:30,25,3.4655,3.4655,3.4655,3.4655,0
20080901|2008-08-24 18:00,25,3.468,3.468,3.468,3.468,0
20080901|2008-08-24 18:30,25,3.4695,3.4695,3.465,3.465,0
20080901|2008-08-24 19:00,25,3.47,3.47,3.465,3.465,0
20080901|2008-08-24 19:30,25,3.467,3.4685,3.465,3.4685,0
20080901|2008-08-24 20:00,25,3.465,3.465,3.459,3.4645,0
20080901|2008-08-24 20:30,25,3.4645,3.4645,3.4645,3.4645,0
20080901|2008-08-24 21:00,25,3.464,3.464,3.464,3.464,0
20080901|2008-08-24 21:30,25,3.464,3.464,3.459,3.459,0
20080901|2008-08-24 22:00,25,3.463,3.463,3.459,3.459,0
20080901|2008-08-24 23:00,25,3.459,3.459,3.4405,3.455,0
20080901|2008-08-24 23:30,25,3.4585,3.4585,3.4535,3.4555,0
20080901|2008-08-25 00:00,25,3.457,3.46,3.456,3.46,0
20080901|2008-08-25 00:30,25,3.455,3.455,3.4535,3.455,0
20080901|2008-08-25 01:00,25,3.458,3.463,3.4535,3.46,0
20080901|2008-08-25 01:30,25,3.4595,3.4595,3.456,3.456,0
20080901|2008-08-25 02:00,25,3.46,3.4795,3.46,3.476,0
20080901|2008-08-25 02:30,25,3.4765,3.4775,3.4725,3.474,0
20080901|2008-08-25 03:00,25,3.4725,3.4725,3.468,3.47,0
20080901|2008-08-25 03:30,25,3.4695,3.47,3.468,3.47,0
20080901|2008-08-25 04:00,25,3.47,3.4795,3.47,3.4795,0
20080901|2008-08-25 04:30,25,3.479,3.482,3.4775,3.48,0
20080901|2008-08-25 05:00,25,3.4825,3.4935,3.4825,3.489,0
20080901|2008-08-25 05:30,25,3.4895,3.498,3.487,3.495,0
20080901|2008-08-25 06:00,25,3.496,3.502,3.494,3.496,0
20080901|2008-08-25 06:30,25,3.497,3.4975,3.4895,3.4905,0
20080901|2008-08-25 07:00,25,3.49,3.4905,3.4615,3.462,0
20080901|2008-08-25 07:30,25,3.462,3.504,3.4615,3.4875,0
20080901|2008-08-25 08:00,25,3.487,3.4875,3.473,3.4775,0
20080901|2008-08-25 08:30,25,3.476,3.49,3.4665,3.49,0
20080901|2008-08-25 09:00,25,3.49,3.4985,3.466,3.4735,0
20080901|2008-08-25 09:30,25,3.473,3.511,3.469,3.5075,0
20080901|2008-08-25 10:00,25,3.5075,3.5125,3.5005,3.507,0
20080901|2008-08-25 10:30,25,3.5045,3.51,3.4995,3.501,0
20080901|2008-08-25 11:00,25,3.5015,3.5045,3.4815,3.487,0
20080901|2008-08-25 11:30,25,3.485,3.4865,3.478,3.4825,0
20080901|2008-08-25 12:00,25,3.4855,3.4885,3.4835,3.487,0
20080901|2008-08-25 12:30,25,3.488,3.49,3.484,3.487,0
20080901|2008-08-25 13:00,25,3.4855,3.4925,3.4825,3.4855,0
20080901|2008-08-25 13:30,25,3.486,3.4925,3.486,3.49,0
20080901|2008-08-25 14:00,25,3.49,3.5,3.49,3.5,0
20080901|2008-08-25 14:30,25,3.4985,3.4995,3.492,3.495,0
20080901|2008-08-25 15:00,25,3.4965,3.4965,3.489,3.4925,0
20080901|2008-08-25 15:30,25,3.4965,3.4965,3.4965,3.4965,0
20080901|2008-08-25 16:00,25,3.4995,3.5,3.4995,3.5,0
20080901|2008-08-25 17:00,26,3.5,3.501,3.491,3.491,0
20080901|2008-08-25 17:30,26,3.4875,3.4875,3.4875,3.4875,0
20080901|2008-08-25 19:00,26,3.49,3.49,3.4875,3.4875,0
20080901|2008-08-25 19:30,26,3.4875,3.4875,3.4875,3.4875,0
20080901|2008-08-25 20:00,26,3.4875,3.497,3.485,3.497,0
20080901|2008-08-25 21:00,26,3.504,3.5045,3.504,3.5045,0
20080901|2008-08-25 21:30,26,3.51,3.5115,3.51,3.5115,0
20080901|2008-08-25 22:30,26,3.494,3.494,3.49,3.49,0
20080901|2008-08-25 23:00,26,3.485,3.485,3.485,3.485,0
20080901|2008-08-25 23:30,26,3.485,3.491,3.485,3.49,0
20080901|2008-08-26 00:00,26,3.4895,3.4895,3.481,3.484,0
20080901|2008-08-26 00:30,26,3.48,3.48,3.4715,3.475,0
20080901|2008-08-26 01:00,26,3.473,3.473,3.4705,3.471,0
20080901|2008-08-26 01:30,26,3.4705,3.4725,3.4555,3.4565,0
20080901|2008-08-26 02:00,26,3.4585,3.4635,3.4575,3.463,0
20080901|2008-08-26 02:30,26,3.461,3.4675,3.46,3.462,0
20080901|2008-08-26 03:00,26,3.463,3.463,3.417,3.424,0
20080901|2008-08-26 03:30,26,3.422,3.4275,3.415,3.425,0
20080901|2008-08-26 04:00,26,3.4255,3.4255,3.415,3.419,0
20080901|2008-08-26 04:30,26,3.4195,3.42,3.4045,3.405,0
20080901|2008-08-26 05:00,26,3.405,3.417,3.399,3.417,0
20080901|2008-08-26 05:30,26,3.42,3.4205,3.398,3.3995,0
20080901|2008-08-26 06:00,26,3.3995,3.408,3.3955,3.408,0
20080901|2008-08-26 06:30,26,3.408,3.412,3.402,3.4045,0
20080901|2008-08-26 07:00,26,3.405,3.42,3.4005,3.404,1
20080901|2008-08-26 07:30,26,3.403,3.436,3.402,3.434,0
20080901|2008-08-26 08:00,26,3.4335,3.4445,3.423,3.442,0
20080901|2008-08-26 08:30,26,3.44,3.455,3.43,3.431,0
20080901|2008-08-26 09:00,26,3.432,3.467,3.4205,3.457,0
20080901|2008-08-26 09:30,26,3.4535,3.4575,3.4405,3.446,0
20080901|2008-08-26 10:00,26,3.4475,3.451,3.4385,3.448,0
20080901|2008-08-26 10:30,26,3.4455,3.4555,3.439,3.4435,0
20080901|2008-08-26 11:00,26,3.4425,3.4445,3.4335,3.437,0
20080901|2008-08-26 11:30,26,3.439,3.44,3.431,3.438,0
20080901|2008-08-26 12:00,26,3.4375,3.443,3.435,3.441,0
20080901|2008-08-26 12:30,26,3.4405,3.442,3.437,3.439,0
20080901|2008-08-26 13:00,26,3.4375,3.4385,3.4375,3.4385,0
20080901|2008-08-26 13:30,26,3.4375,3.441,3.437,3.441,0
20080901|2008-08-26 14:00,26,3.437,3.443,3.437,3.443,0
20080901|2008-08-26 14:30,26,3.443,3.443,3.4375,3.4375,0
20080901|2008-08-26 15:00,26,3.4355,3.44,3.4355,3.44,0
20080901|2008-08-26 15:30,26,3.443,3.4435,3.443,3.4435,0
20080901|2008-08-26 17:00,27,3.45,3.45,3.45,3.45,0
20080901|2008-08-26 17:30,27,3.445,3.45,3.436,3.45,0
20080901|2008-08-26 19:00,27,3.442,3.442,3.442,3.442,0
20080901|2008-08-26 20:00,27,3.4475,3.456,3.447,3.447,0
20080901|2008-08-26 21:30,27,3.4475,3.4475,3.4425,3.4425,0
20080901|2008-08-26 23:30,27,3.4445,3.445,3.4435,3.4445,0
20080901|2008-08-27 00:00,27,3.4445,3.4445,3.444,3.444,0
20080901|2008-08-27 00:30,27,3.4545,3.4595,3.4545,3.4595,0
20080901|2008-08-27 01:00,27,3.454,3.458,3.453,3.458,0
20080901|2008-08-27 01:30,27,3.457,3.4645,3.457,3.4605,0
20080901|2008-08-27 02:00,27,3.4555,3.4555,3.4455,3.4535,0
20080901|2008-08-27 02:30,27,3.453,3.466,3.453,3.453,0
20080901|2008-08-27 03:00,27,3.453,3.47,3.453,3.457,0
20080901|2008-08-27 03:30,27,3.455,3.4625,3.4525,3.4625,0
20080901|2008-08-27 04:00,27,3.4625,3.47,3.4625,3.467,0
20080901|2008-08-27 04:30,27,3.4665,3.47,3.466,3.468,0
20080901|2008-08-27 05:00,27,3.4675,3.47,3.462,3.462,0
20080901|2008-08-27 05:30,27,3.462,3.4635,3.4535,3.462,0
20080901|2008-08-27 06:00,27,3.46,3.46,3.439,3.439,0
20080901|2008-08-27 06:30,27,3.443,3.458,3.43,3.4565,0
20080901|2008-08-27 07:00,27,3.459,3.486,3.4575,3.4755,0
20080901|2008-08-27 07:30,27,3.4765,3.4915,3.465,3.4725,0
20080901|2008-08-27 08:00,27,3.4725,3.485,3.47,3.478,0
20080901|2008-08-27 08:30,27,3.48,3.4845,3.475,3.482,0
20080901|2008-08-27 09:00,27,3.4825,3.4965,3.4745,3.482,0
20080901|2008-08-27 09:30,27,3.484,3.5115,3.481,3.509,1
20080901|2008-08-27 10:00,27,3.5075,3.5075,3.48,3.481,0
20080901|2008-08-27 10:30,27,3.4825,3.4975,3.4825,3.488,0
20080901|2008-08-27 11:00,27,3.4855,3.492,3.482,3.483,0
20080901|2008-08-27 11:30,27,3.4825,3.487,3.469,3.469,0
20080901|2008-08-27 12:00,27,3.469,3.47,3.464,3.466,0
20080901|2008-08-27 12:30,27,3.465,3.4685,3.4635,3.4645,0
20080901|2008-08-27 13:00,27,3.469,3.469,3.469,3.469,0
20080901|2008-08-27 13:30,27,3.469,3.469,3.469,3.469,0
20080901|2008-08-27 14:00,27,3.474,3.476,3.474,3.476,0
20080901|2008-08-27 14:30,27,3.479,3.4815,3.4775,3.4775,0
20080901|2008-08-27 15:30,27,3.479,3.479,3.479,3.479,0
20080901|2008-08-27 17:00,28,3.471,3.471,3.471,3.471,0
20080901|2008-08-27 23:30,28,3.487,3.491,3.4845,3.491,0
20080901|2008-08-28 00:00,28,3.4895,3.492,3.4895,3.492,0
20080901|2008-08-28 00:30,28,3.4905,3.495,3.49,3.495,0
20080901|2008-08-28 01:00,28,3.49,3.49,3.4765,3.4765,0
20080901|2008-08-28 01:30,28,3.4785,3.483,3.478,3.483,0
20080901|2008-08-28 02:00,28,3.48,3.488,3.48,3.488,0
20080901|2008-08-28 02:30,28,3.48,3.48,3.4605,3.469,0
20080901|2008-08-28 03:00,28,3.462,3.464,3.44,3.446,0
20080901|2008-08-28 03:30,28,3.4485,3.453,3.4355,3.4455,0
20080901|2008-08-28 04:00,28,3.44,3.44,3.4245,3.4365,0
20080901|2008-08-28 04:30,28,3.438,3.4405,3.4365,3.4405,0
20080901|2008-08-28 05:00,28,3.437,3.437,3.428,3.4325,0
20080901|2008-08-28 05:30,28,3.434,3.445,3.4315,3.445,0
20080901|2008-08-28 06:00,28,3.4455,3.4455,3.4295,3.4395,0
20080901|2008-08-28 06:30,28,3.4375,3.455,3.4365,3.448,0
20080901|2008-08-28 07:00,28,3.447,3.4505,3.435,3.448,0
20080901|2008-08-28 07:30,28,3.4465,3.4505,3.4345,3.45,0
20080901|2008-08-28 08:00,28,3.449,3.481,3.449,3.4785,0
20080901|2008-08-28 08:30,28,3.4795,3.481,3.4605,3.4605,0
20080901|2008-08-28 09:00,28,3.4595,3.4685,3.4515,3.459,0
20080901|2008-08-28 09:30,28,3.459,3.459,3.438,3.443,0
20080901|2008-08-28 10:00,28,3.446,3.448,3.434,3.435,0
20080901|2008-08-28 10:30,28,3.435,3.4365,3.41,3.417,0
20080901|2008-08-28 11:00,28,3.4135,3.4245,3.411,3.4235,0
20080901|2008-08-28 11:30,28,3.419,3.43,3.419,3.4265,0
20080901|2008-08-28 12:00,28,3.427,3.4315,3.424,3.4315,0
20080901|2008-08-28 12:30,28,3.435,3.4375,3.429,3.4315,0
20080901|2008-08-28 13:00,28,3.43,3.43,3.43,3.43,0
20080901|2008-08-28 13:30,28,3.43,3.4315,3.429,3.4315,0
20080901|2008-08-28 14:00,28,3.4335,3.44,3.4335,3.44,0
20080901|2008-08-28 14:30,28,3.4455,3.45,3.4455,3.45,0
20080901|2008-08-28 15:00,28,3.45,3.4525,3.442,3.442,0
20080901|2008-08-28 15:30,28,3.44,3.44,3.4205,3.4205,0
20080901|2008-08-28 16:00,28,3.4195,3.4195,3.4175,3.4175,0
20080901|2008-08-28 17:30,29,3.4315,3.4315,3.4315,3.4315,0
20080901|2008-08-29 00:30,29,3.423,3.423,3.4085,3.418,0
20080901|2008-08-29 01:00,29,3.4175,3.422,3.4175,3.422,0
20080901|2008-08-29 01:30,29,3.418,3.424,3.418,3.4205,0
20080901|2008-08-29 02:00,29,3.42,3.4355,3.42,3.431,0
20080901|2008-08-29 02:30,29,3.4235,3.433,3.4235,3.433,0
20080901|2008-08-29 03:00,29,3.4135,3.4265,3.4135,3.423,0
20080901|2008-08-29 03:30,29,3.416,3.416,3.416,3.416,0
20080901|2008-08-29 04:00,29,3.41,3.41,3.3935,3.3955,0
20080901|2008-08-29 04:30,29,3.394,3.403,3.394,3.3985,0
20080901|2008-08-29 05:00,29,3.39,3.396,3.388,3.396,0
20080901|2008-08-29 05:30,29,3.3955,3.403,3.3955,3.398,0
20080901|2008-08-29 06:00,29,3.3955,3.3955,3.38,3.3845,0
20080901|2008-08-29 06:30,29,3.385,3.394,3.3785,3.394,0
20080901|2008-08-29 07:00,29,3.392,3.395,3.355,3.3785,0
20080901|2008-08-29 07:30,29,3.385,3.39,3.3825,3.386,0
20080901|2008-08-29 08:00,29,3.395,3.405,3.3925,3.405,0
20080901|2008-08-29 08:30,29,3.405,3.405,3.39,3.395,0
20080901|2008-08-29 09:00,29,3.393,3.4075,3.3925,3.4075,0
20080901|2008-08-29 09:30,29,3.4095,3.423,3.4085,3.412,0
20080901|2008-08-29 10:00,29,3.406,3.407,3.4,3.4065,0
20080901|2008-08-29 10:30,29,3.4065,3.42,3.4065,3.417,0
20080901|2008-08-29 11:00,29,3.417,3.42,3.414,3.416,0
20080901|2008-08-29 11:30,29,3.4185,3.4325,3.4125,3.4285,0
20080901|2008-08-29 12:00,29,3.429,3.429,3.418,3.422,0
20080901|2008-08-29 12:30,29,3.4195,3.4195,3.4175,3.418,0
20080901|2008-08-29 13:00,29,3.418,3.418,3.418,3.418,0
20080901|2008-08-29 14:00,29,3.4225,3.4225,3.4185,3.4185,0
20080901|2008-08-29 15:00,29,3.4185,3.4185,3.4185,3.4185,0
20080901|2008-08-29 16:00,29,3.408,3.408,3.4075,3.4075,0
20080901|2008-08-31 17:00,1,3.4185,3.4185,3.4185,3.4185,0
20080901|2008-08-31 18:30,1,3.4195,3.4195,3.4195,3.4195,0
20080901|2008-08-31 19:30,1,3.4195,3.4195,3.4195,3.4195,0
20080901|2008-08-31 20:00,1,3.4195,3.4195,3.4195,3.4195,0
20080901|2008-08-31 21:30,1,3.4195,3.4195,3.4195,3.4195,0
20080901|2008-08-31 22:30,1,3.4195,3.4195,3.4195,3.4195,0
20080901|2008-08-31 23:00,1,3.422,3.422,3.4195,3.4195,0
20080901|2008-08-31 23:30,1,3.4195,3.4195,3.4195,3.4195,0
20080901|2008-09-01 00:00,1,3.4095,3.4095,3.4095,3.4095,0
20080901|2008-09-01 00:30,1,3.4095,3.4095,3.4095,3.4095,0
20080901|2008-09-01 01:00,1,3.4095,3.4095,3.4095,3.4095,0
20080901|2008-09-01 01:30,1,3.3995,3.3995,3.3895,3.3895,0
20080901|2008-09-01 02:30,1,3.3875,3.3875,3.375,3.375,0
20080901|2008-09-01 05:00,1,3.359,3.359,3.359,3.359,0
20080901|2008-09-01 06:00,1,3.355,3.355,3.35,3.35,0
20080901|2008-09-01 06:30,1,3.36,3.364,3.36,3.364,0
20080901|2008-09-01 07:00,1,3.35,3.35,3.35,3.35,0
20080901|2008-09-01 08:00,1,3.36,3.36,3.349,3.349,0
20080901|2008-09-01 08:30,1,3.35,3.35,3.35,3.35,0
20080901|2008-09-01 09:00,1,3.35,3.35,3.35,3.35,0
20080901|2008-09-01 09:30,1,3.345,3.345,3.338,3.338,0
20080901|2008-09-01 10:00,1,3.331,3.341,3.3295,3.341,0
20080901|2008-09-01 11:00,1,3.336,3.336,3.336,3.336,0
20080901|2008-09-01 11:30,1,3.34,3.34,3.337,3.337,0
20080901|2008-09-01 13:30,1,3.345,3.345,3.345,3.345,0
20080901|2008-09-01 18:00,2,3.344,3.344,3.344,3.344,0
20080901|2008-09-01 22:30,2,3.3365,3.3365,3.3365,3.3365,0
20080901|2008-09-01 23:30,2,3.328,3.328,3.328,3.328,0
20080901|2008-09-02 01:00,2,3.32,3.32,3.3075,3.3075,0
20080901|2008-09-02 01:30,2,3.3,3.304,3.3,3.304,0
20080901|2008-09-02 02:30,2,3.3,3.3,3.279,3.279,0
20080901|2008-09-02 04:30,2,3.2645,3.2645,3.2645,3.2645,0
20080901|2008-09-02 06:00,2,3.288,3.289,3.21,3.21,0
20080901|2008-09-02 06:30,2,3.2945,3.2945,3.2945,3.2945,0
20080901|2008-09-02 07:00,2,3.285,3.285,3.267,3.2725,0
20080901|2008-09-02 07:30,2,3.2725,3.2875,3.272,3.275,0
20080901|2008-09-02 08:00,2,3.274,3.2795,3.271,3.278,0
20080901|2008-09-02 08:30,2,3.285,3.296,3.284,3.296,0
20080901|2008-09-02 09:00,2,3.294,3.3275,3.2935,3.3175,0
20080901|2008-09-02 09:30,2,3.327,3.328,3.2775,3.3095,0
20080901|2008-09-02 10:00,2,3.3165,3.3265,3.315,3.3265,0
20080901|2008-09-02 10:30,2,3.327,3.327,3.317,3.317,0
20080901|2008-09-02 11:00,2,3.336,3.336,3.327,3.327,0
20080901|2008-09-02 11:30,2,3.3295,3.336,3.321,3.3225,0
20080901|2008-09-02 12:00,2,3.3305,3.3305,3.3305,3.3305,0
20080901|2008-09-02 12:30,2,3.328,3.3315,3.328,3.3315,0
20080901|2008-09-02 13:00,2,3.3315,3.338,3.3285,3.3285,0
20080901|2008-09-02 13:30,2,3.3335,3.3335,3.3335,3.3335,0
20080901|2008-09-02 14:30,2,3.33,3.33,3.3275,3.3275,0
20080901|2008-09-02 15:00,2,3.33,3.33,3.33,3.33,0
20080901|2008-09-02 15:30,2,3.3325,3.3325,3.326,3.3275,0
20080901|2008-09-02 20:30,3,3.35,3.35,3.35,3.35,0
20080901|2008-09-03 02:30,3,3.3195,3.3195,3.3065,3.3065,0
20080901|2008-09-03 05:00,3,3.3345,3.3345,3.3345,3.3345,0
20080901|2008-09-03 06:00,3,3.3445,3.3445,3.3445,3.3445,0
20080901|2008-09-03 07:00,3,3.34,3.3515,3.34,3.3515,0
20080901|2008-09-03 07:30,3,3.3545,3.3725,3.3545,3.368,0
20080901|2008-09-03 08:00,3,3.362,3.362,3.362,3.362,0
20080901|2008-09-03 08:30,3,3.364,3.366,3.364,3.3645,0
20080901|2008-09-03 09:00,3,3.373,3.373,3.373,3.373,0
20080901|2008-09-03 09:30,3,3.36,3.366,3.359,3.366,0
20080901|2008-09-03 10:00,3,3.353,3.3535,3.35,3.3535,0
20080901|2008-09-03 10:30,3,3.3535,3.36,3.3535,3.3575,0
20080901|2008-09-03 11:30,3,3.361,3.361,3.353,3.353,0
20080901|2008-09-03 12:00,3,3.355,3.3555,3.355,3.355,0
20080901|2008-09-03 12:30,3,3.356,3.356,3.356,3.356,0
20080901|2008-09-03 13:00,3,3.3545,3.356,3.3475,3.3475,0
20080901|2008-09-03 13:30,3,3.34,3.34,3.34,3.34,0
20080901|2008-09-03 14:00,3,3.341,3.341,3.341,3.341,0
20080901|2008-09-03 15:00,3,3.349,3.349,3.349,3.349,0
20080901|2008-09-03 17:00,4,3.3545,3.3545,3.3545,3.3545,0
20080901|2008-09-03 19:30,4,3.359,3.3645,3.359,3.3645,0
20080901|2008-09-03 22:00,4,3.342,3.342,3.342,3.342,0
20080901|2008-09-04 00:30,4,3.3465,3.3465,3.3465,3.3465,0
20080901|2008-09-04 01:00,4,3.3555,3.3555,3.3555,3.3555,0
20080901|2008-09-04 02:00,4,3.3465,3.353,3.3465,3.353,0
20080901|2008-09-04 03:00,4,3.3665,3.3755,3.3665,3.3755,0
20080901|2008-09-04 03:30,4,3.373,3.3925,3.373,3.3925,0
20080901|2008-09-04 05:30,4,3.3715,3.3715,3.362,3.362,0
20080901|2008-09-04 06:00,4,3.3685,3.3685,3.365,3.365,0
20080901|2008-09-04 06:30,4,3.365,3.365,3.365,3.365,0
20080901|2008-09-04 07:00,4,3.372,3.373,3.363,3.363,0
20080901|2008-09-04 07:30,4,3.37,3.37,3.3575,3.358,0
20080901|2008-09-04 08:00,4,3.3675,3.376,3.3675,3.376,0
20080901|2008-09-04 08:30,4,3.37,3.38,3.37,3.38,0
20080901|2008-09-04 09:00,4,3.359,3.3625,3.359,3.3625,0
20080901|2008-09-04 09:30,4,3.3535,3.3575,3.345,3.345,0
20080901|2008-09-04 10:00,4,3.344,3.344,3.31,3.319,0
20080901|2008-09-04 10:30,4,3.3085,3.3085,3.289,3.2925,0
20080901|2008-09-04 11:00,4,3.2955,3.3,3.295,3.3,0
20080901|2008-09-04 11:30,4,3.3,3.3,3.295,3.3,0
20080901|2008-09-04 12:30,4,3.301,3.301,3.3,3.3,0
20080901|2008-09-04 13:00,4,3.299,3.299,3.2885,3.2885,0
20080901|2008-09-04 13:30,4,3.294,3.294,3.294,3.294,0
20080901|2008-09-04 15:00,4,3.2985,3.299,3.2985,3.2985,0
20080901|2008-09-04 15:30,4,3.299,3.299,3.299,3.299,0
20080901|2008-09-04 18:00,5,3.269,3.269,3.269,3.269,0
20080901|2008-09-04 21:30,5,3.277,3.277,3.277,3.277,0
20080901|2008-09-04 22:00,5,3.277,3.277,3.277,3.277,0
20080901|2008-09-05 02:30,5,3.249,3.249,3.229,3.229,0
20080901|2008-09-05 03:00,5,3.22,3.22,3.2,3.2,0
20080901|2008-09-05 04:30,5,3.215,3.215,3.205,3.205,0
20080901|2008-09-05 06:30,5,3.181,3.1925,3.18,3.1925,0
20080901|2008-09-05 07:00,5,3.18,3.19,3.18,3.182,0
20080901|2008-09-05 07:30,5,3.19,3.19,3.161,3.167,0
20080901|2008-09-05 08:00,5,3.1705,3.1945,3.165,3.1945,0
20080901|2008-09-05 08:30,5,3.196,3.202,3.1875,3.19,0
20080901|2008-09-05 09:00,5,3.1865,3.1865,3.16,3.16,0
20080901|2008-09-05 09:30,5,3.1555,3.156,3.1345,3.1365,0
20080901|2008-09-05 10:00,5,3.1345,3.145,3.109,3.109,0
20080901|2008-09-05 10:30,5,3.133,3.133,3.122,3.1245,0
20080901|2008-09-05 11:00,5,3.1355,3.138,3.1305,3.138,0
20080901|2008-09-05 11:30,5,3.1325,3.1325,3.126,3.126,0
20080901|2008-09-05 12:00,5,3.1325,3.1325,3.13,3.1325,0
20080901|2008-09-05 12:30,5,3.13,3.136,3.13,3.136,0
20080901|2008-09-05 13:00,5,3.136,3.136,3.136,3.136,0
20080901|2008-09-05 13:30,5,3.1505,3.1505,3.1505,3.1505,0
20080901|2008-09-05 14:00,5,3.156,3.156,3.156,3.156,0
20080901|2008-09-05 15:00,5,3.151,3.151,3.15,3.15,0
20080901|2008-09-05 16:00,5,3.1525,3.1535,3.1525,3.1535,0
20080901|2008-09-07 18:00,8,3.184,3.1855,3.1835,3.1855,0
20080901|2008-09-08 00:30,8,3.165,3.165,3.165,3.165,0
20080901|2008-09-08 01:00,8,3.16,3.16,3.16,3.16,0
20080901|2008-09-08 03:00,8,3.172,3.1765,3.172,3.1765,0
20080901|2008-09-08 03:30,8,3.169,3.169,3.169,3.169,0
20080901|2008-09-08 04:00,8,3.169,3.169,3.169,3.169,0
20080901|2008-09-08 05:00,8,3.167,3.167,3.167,3.167,0
20080901|2008-09-08 05:30,8,3.158,3.158,3.155,3.155,0
20080901|2008-09-08 06:00,8,3.155,3.155,3.155,3.155,0
20080901|2008-09-08 06:30,8,3.1605,3.162,3.16,3.162,0
20080901|2008-09-08 07:00,8,3.155,3.155,3.155,3.155,0
20080901|2008-09-08 07:30,8,3.1545,3.1605,3.1525,3.157,0
20080901|2008-09-08 08:00,8,3.167,3.1685,3.166,3.1685,0
20080901|2008-09-08 08:30,8,3.1575,3.1575,3.1575,3.1575,0
20080901|2008-09-08 09:00,8,3.1545,3.1545,3.15,3.15,0
20080901|2008-09-08 09:30,8,3.166,3.168,3.1605,3.1605,0
20080901|2008-09-08 10:00,8,3.1625,3.165,3.1625,3.165,0
20080901|2008-09-08 10:30,8,3.16,3.1655,3.1425,3.1425,0
20080901|2008-09-08 11:00,8,3.1205,3.125,3.1205,3.1225,0
20080901|2008-09-08 11:30,8,3.1085,3.113,3.1085,3.113,0
20080901|2008-09-08 13:00,8,3.113,3.117,3.113,3.117,0
20080901|2008-09-08 14:30,8,3.1125,3.1125,3.1125,3.1125,0
20080901|2008-09-08 15:00,8,3.114,3.114,3.114,3.114,0
20080901|2008-09-08 15:30,8,3.118,3.118,3.118,3.118,0
20080901|2008-09-09 05:30,9,3.13,3.13,3.13,3.13,0
20080901|2008-09-09 06:00,9,3.13,3.13,3.13,3.13,0
20080901|2008-09-09 07:00,9,3.115,3.115,3.11,3.11,0
20080901|2008-09-09 07:30,9,3.105,3.105,3.09,3.09,0
20080901|2008-09-09 08:00,9,3.0925,3.0925,3.082,3.082,0
20080901|2008-09-09 08:30,9,3.084,3.084,3.069,3.069,0
20080901|2008-09-09 09:00,9,3.075,3.075,3.072,3.072,0
20080901|2008-09-09 09:30,9,3.0855,3.0855,3.0855,3.0855,0
20080901|2008-09-09 10:00,9,3.08,3.106,3.08,3.106,0
20080901|2008-09-09 11:00,9,3.09,3.09,3.087,3.087,0
20080901|2008-09-09 11:30,9,3.091,3.094,3.0905,3.094,0
20080901|2008-09-09 12:00,9,3.0985,3.1025,3.098,3.102,0
20080901|2008-09-09 12:30,9,3.104,3.104,3.104,3.104,0
20080901|2008-09-09 13:30,9,3.085,3.085,3.085,3.085,0
20080901|2008-09-09 14:00,9,3.069,3.069,3.069,3.069,0
20080901|2008-09-09 14:30,9,3.065,3.065,3.06,3.06,0
20080901|2008-09-09 15:00,9,3.06,3.06,3.06,3.06,0
20080901|2008-09-09 15:30,9,3.0665,3.0665,3.06,3.06,0
20080901|2008-09-09 16:00,9,3.06,3.06,3.06,3.06,0
20080901|2008-09-09 21:00,10,3.095,3.095,3.09,3.09,0
20080901|2008-09-10 01:00,10,3.08,3.08,3.08,3.08,0
20080901|2008-09-10 07:30,10,3.1075,3.109,3.101,3.101,0
20080901|2008-09-10 08:00,10,3.1165,3.123,3.1165,3.123,0
20080901|2008-09-10 08:30,10,3.105,3.11,3.105,3.11,0
20080901|2008-09-10 09:00,10,3.115,3.115,3.107,3.107,0
20080901|2008-09-10 09:30,10,3.101,3.101,3.08,3.08,0
20080901|2008-09-10 10:00,10,3.0825,3.085,3.082,3.083,0
20080901|2008-09-10 10:30,10,3.072,3.0725,3.072,3.0725,0
20080901|2008-09-10 11:00,10,3.095,3.095,3.095,3.095,0
20080901|2008-09-10 11:30,10,3.125,3.126,3.125,3.126,0
20080901|2008-09-10 12:00,10,3.126,3.126,3.126,3.126,0
20080901|2008-09-10 14:30,10,3.142,3.142,3.142,3.142,0
20080901|2008-09-10 19:00,11,3.11,3.11,3.11,3.11,0
20080901|2008-09-10 23:00,11,3.136,3.1365,3.136,3.1365,0
20080901|2008-09-11 02:30,11,3.108,3.108,3.108,3.108,0
20080901|2008-09-11 03:00,11,3.101,3.101,3.101,3.101,0
20080901|2008-09-11 06:00,11,3.094,3.094,3.091,3.091,0
20080901|2008-09-11 06:30,11,3.1,3.1,3.1,3.1,0
20080901|2008-09-11 07:00,11,3.0935,3.127,3.0935,3.127,0
20080901|2008-09-11 07:30,11,3.131,3.131,3.119,3.119,0
20080901|2008-09-11 08:00,11,3.115,3.115,3.1095,3.11,0
20080901|2008-09-11 08:30,11,3.09,3.095,3.09,3.09,0
20080901|2008-09-11 09:00,11,3.0875,3.0875,3.08,3.0825,0
20080901|2008-09-11 09:30,11,3.096,3.096,3.0845,3.0845,0
20080901|2008-09-11 11:30,11,3.135,3.139,3.135,3.139,0
20080901|2008-09-11 12:00,11,3.134,3.134,3.1245,3.128,0
20080901|2008-09-11 13:30,11,3.128,3.131,3.127,3.131,0
20080901|2008-09-12 07:30,12,3.195,3.199,3.195,3.197,0
20080901|2008-09-12 08:00,12,3.188,3.19,3.188,3.19,0
20080901|2008-09-12 08:30,12,3.1865,3.1865,3.186,3.186,0
20080901|2008-09-12 09:30,12,3.238,3.2385,3.2325,3.2325,0
20080901|2008-09-12 10:00,12,3.2225,3.2285,3.2195,3.2285,0
20080901|2008-09-12 11:00,12,3.2155,3.2155,3.2155,3.2155,0
20080901|2008-09-12 11:30,12,3.215,3.215,3.215,3.215,0
20080901|2008-09-12 12:00,12,3.206,3.211,3.2035,3.211,0
20080901|2008-09-12 13:00,12,3.2,3.2,3.2,3.2,0
20080901|2008-09-12 14:00,12,3.2015,3.2015,3.2015,3.2015,0
20080901|2008-09-15 00:30,15,3.2215,3.2215,3.2215,3.2215,0
20080901|2008-09-15 04:30,15,3.14,3.14,3.14,3.14,0
20080901|2008-09-15 05:30,15,3.1075,3.1075,3.1075,3.1075,0
20080901|2008-09-15 06:00,15,3.1075,3.1075,3.078,3.078,0
20080901|2008-09-15 06:30,15,3.086,3.086,3.086,3.086,0
20080901|2008-09-15 07:30,15,3.087,3.104,3.087,3.104,0
20080901|2008-09-15 08:00,15,3.125,3.1275,3.1185,3.1185,0
20080901|2008-09-15 09:30,15,3.125,3.132,3.1225,3.132,0
20080901|2008-09-15 11:30,15,3.1755,3.1855,3.167,3.167,0
20080901|2008-09-16 01:00,16,3.097,3.097,3.097,3.097,0
20080901|2008-09-16 07:30,16,3.112,3.112,3.1,3.1,0
20080901|2008-09-16 08:00,16,3.098,3.098,3.095,3.095,0
20080901|2008-09-16 08:30,16,3.1005,3.1005,3.09,3.09,0
20080901|2008-09-16 10:00,16,3.156,3.156,3.156,3.156,0
20080901|2008-09-16 10:30,16,3.14,3.14,3.14,3.14,0
20080901|2008-09-16 11:30,16,3.1315,3.1315,3.1315,3.1315,0
20080901|2008-09-16 14:00,16,3.1185,3.119,3.1185,3.119,0
20080901|2008-09-16 19:00,17,3.116,3.116,3.116,3.116,0
20080901|2008-09-17 07:30,17,3.11,3.11,3.105,3.105,0
20080901|2008-09-17 08:00,17,3.1,3.1,3.09,3.09,0
20080901|2008-09-17 08:30,17,3.09,3.0975,3.09,3.0975,0
20080901|2008-09-17 09:00,17,3.11,3.11,3.11,3.11,0
20080901|2008-09-17 09:30,17,3.105,3.105,3.105,3.105,0
20080901|2008-09-17 10:00,17,3.095,3.095,3.085,3.085,0
20080901|2008-09-17 10:30,17,3.085,3.085,3.077,3.0825,0
20080901|2008-09-17 11:00,17,3.081,3.081,3.07,3.07,0
20080901|2008-09-17 11:30,17,3.07,3.07,3.07,3.07,0
20080901|2008-09-17 12:00,17,3.078,3.078,3.078,3.078,0
20080901|2008-09-17 14:30,17,3.105,3.105,3.105,3.105,0
20080901|2008-09-17 15:00,17,3.12,3.12,3.12,3.12,0
20080901|2008-09-17 18:00,18,3.125,3.125,3.125,3.125,0
20080901|2008-09-17 18:30,18,3.125,3.125,3.125,3.125,0
20080901|2008-09-17 19:30,18,3.125,3.125,3.125,3.125,0
20080901|2008-09-17 21:00,18,3.1,3.1,3.1,3.1,0
20080901|2008-09-17 21:30,18,3.1,3.1,3.1,3.1,0
20080901|2008-09-17 23:30,18,3.078,3.078,3.078,3.078,0
20080901|2008-09-18 02:00,18,3.05,3.05,3.05,3.05,0
20080901|2008-09-18 06:30,18,3.1625,3.1625,3.1625,3.1625,0
20080901|2008-09-18 07:00,18,3.165,3.165,3.165,3.165,0
20080901|2008-09-18 07:30,18,3.175,3.1875,3.175,3.1875,0
20080901|2008-09-18 08:00,18,3.169,3.169,3.14,3.14,0
20080901|2008-09-18 09:00,18,3.142,3.142,3.142,3.142,0
20080901|2008-09-18 09:30,18,3.13,3.1325,3.13,3.132,0
20080901|2008-09-18 10:30,18,3.11,3.11,3.11,3.11,0
20080901|2008-09-18 15:00,18,3.11,3.11,3.11,3.11,0
20080901|2008-09-18 20:00,19,3.0855,3.0855,3.0855,3.0855,0
20080901|2008-09-19 07:30,19,3.1555,3.1565,3.1555,3.1565,0
20080901|2008-09-19 08:00,19,3.22,3.22,3.2145,3.215,0
20080901|2008-09-19 08:30,19,3.22,3.22,3.22,3.22,0
20080901|2008-09-19 09:00,19,3.2015,3.2015,3.2015,3.2015,0
20080901|2008-09-19 09:30,19,3.199,3.205,3.199,3.205,0
20080901|2008-09-19 10:00,19,3.205,3.205,3.205,3.205,0
20080901|2008-09-19 11:00,19,3.209,3.209,3.209,3.209,0
20080901|2008-09-19 12:00,19,3.189,3.189,3.189,3.189,0
20080901|2008-09-19 12:30,19,3.1895,3.1895,3.1895,3.1895,0
20080901|2008-09-19 13:00,19,3.19,3.19,3.19,3.19,0
20080901|2008-09-19 15:00,19,3.21,3.21,3.208,3.208,0
20080901|2008-09-22 02:00,22,3.248,3.25,3.248,3.25,0
20080901|2008-09-22 07:00,22,3.2515,3.2515,3.2515,3.2515,0
20080901|2008-09-22 08:00,22,3.258,3.258,3.255,3.255,0
20080901|2008-09-22 08:30,22,3.2795,3.2805,3.2785,3.279,0
20080901|2008-09-22 09:30,22,3.262,3.262,3.2515,3.259,0
20080901|2008-09-22 10:00,22,3.26,3.2625,3.26,3.26,0
20080901|2008-09-22 10:30,22,3.272,3.2735,3.272,3.2735,0
20080901|2008-09-22 11:00,22,3.256,3.256,3.256,3.256,0
20080901|2008-09-22 12:00,22,3.2665,3.2675,3.2665,3.2675,0
20080901|2008-09-22 12:30,22,3.3,3.3,3.3,3.3,0
20080901|2008-09-22 13:00,22,3.295,3.295,3.295,3.295,0
20080901|2008-09-22 14:00,22,3.299,3.299,3.299,3.299,0
20080901|2008-09-22 14:30,22,3.2935,3.2935,3.2935,3.2935,0
20080901|2008-09-23 01:30,23,3.256,3.256,3.256,3.256,0
20080901|2008-09-23 07:00,23,3.18,3.18,3.18,3.18,0
20080901|2008-09-23 07:30,23,3.187,3.19,3.187,3.19,0
20080901|2008-09-23 08:00,23,3.2145,3.2155,3.213,3.213,0
20080901|2008-09-23 08:30,23,3.219,3.219,3.219,3.219,0
20080901|2008-09-23 09:00,23,3.206,3.206,3.2,3.2035,0
20080901|2008-09-23 10:00,23,3.2025,3.2025,3.2025,3.2025,0
20080901|2008-09-23 11:00,23,3.16,3.16,3.1475,3.1475,0
20080901|2008-09-23 11:30,23,3.1565,3.157,3.156,3.157,0
20080901|2008-09-23 12:00,23,3.16,3.16,3.16,3.16,0
20080901|2008-09-23 15:00,23,3.174,3.174,3.174,3.174,0
20080901|2008-09-24 07:00,24,3.16,3.16,3.16,3.16,0
20080901|2008-09-24 08:00,24,3.175,3.175,3.175,3.175,0
20080901|2008-09-24 08:30,24,3.1595,3.1595,3.1595,3.1595,0
20080901|2008-09-24 09:00,24,3.176,3.1765,3.145,3.145,0
20080901|2008-09-24 09:30,24,3.1475,3.1475,3.1475,3.1475,0
20080901|2008-09-24 10:00,24,3.11,3.11,3.11,3.11,0
20080901|2008-09-24 10:30,24,3.1125,3.117,3.1125,3.117,0
20080901|2008-09-24 11:00,24,3.11,3.11,3.109,3.109,0
20080901|2008-09-24 11:30,24,3.116,3.118,3.114,3.118,0
20080901|2008-09-24 12:00,24,3.121,3.1255,3.121,3.1255,0
20080901|2008-09-24 13:00,24,3.118,3.118,3.118,3.118,0
20080901|2008-09-24 13:30,24,3.118,3.118,3.118,3.118,0
20080901|2008-09-24 14:00,24,3.118,3.118,3.118,3.118,0
20080901|2008-09-25 07:00,25,3.095,3.095,3.095,3.095,0
20080901|2008-09-25 07:30,25,3.119,3.12,3.108,3.108,0
20080901|2008-09-25 08:00,25,3.1035,3.1035,3.1035,3.1035,0
20080901|2008-09-25 08:30,25,3.1265,3.1265,3.1265,3.1265,0
20080901|2008-09-25 10:00,25,3.1245,3.1265,3.1245,3.1265,0
20080901|2008-09-25 11:30,25,3.13,3.13,3.13,3.13,0
20080901|2008-09-25 15:00,25,3.1425,3.1425,3.1425,3.1425,0
20080901|2008-09-26 02:30,26,3.09,3.09,3.09,3.09,0
20080901|2008-09-26 08:00,26,3.079,3.079,3.079,3.079,0
20080901|2008-09-26 08:30,26,3.0775,3.0775,3.0775,3.0775,0
20080901|2008-09-26 09:30,26,3.07,3.07,3.07,3.07,0
20081001|2008-05-05 11:00,5,3.925,3.925,3.925,3.925,0
20081001|2008-05-06 12:00,6,3.8475,3.8475,3.8475,3.8475,0
20081001|2008-05-07 10:00,7,3.8245,3.83,3.8245,3.83,0
20081001|2008-05-07 16:00,7,3.807,3.807,3.807,3.807,0
20081001|2008-05-08 08:30,8,3.773,3.773,3.77,3.77,0
20081001|2008-05-08 16:00,8,3.764,3.764,3.764,3.764,0
20081001|2008-05-09 03:00,9,3.71,3.71,3.71,3.71,0
20081001|2008-05-09 08:30,9,3.72,3.72,3.72,3.72,0
20081001|2008-05-09 11:00,9,3.678,3.678,3.678,3.678,0
20081001|2008-05-09 16:00,9,3.6945,3.6945,3.6945,3.6945,0
20081001|2008-05-12 12:00,12,3.727,3.727,3.727,3.727,0
20081001|2008-05-13 07:30,13,3.758,3.758,3.758,3.758,0
20081001|2008-05-13 09:00,13,3.695,3.695,3.695,3.695,0
20081001|2008-05-13 16:00,13,3.7135,3.7135,3.7135,3.7135,0
20081001|2008-05-14 09:00,14,3.6665,3.6665,3.6665,3.6665,0
20081001|2008-05-14 13:30,14,3.6725,3.6725,3.6725,3.6725,0
20081001|2008-05-14 16:00,14,3.6655,3.6655,3.6655,3.6655,0
20081001|2008-05-15 08:30,15,3.745,3.745,3.745,3.745,0
20081001|2008-05-19 08:30,19,3.764,3.764,3.764,3.764,0
20081001|2008-05-19 10:00,19,3.755,3.755,3.755,3.755,0
20081001|2008-05-19 16:00,19,3.763,3.763,3.763,3.763,0
20081001|2008-05-20 12:00,20,3.7625,3.7625,3.7625,3.7625,0
20081001|2008-05-21 12:00,21,3.7395,3.7395,3.7395,3.7395,0
20081001|2008-05-21 16:00,21,3.735,3.735,3.735,3.735,0
20081001|2008-05-22 11:00,22,3.69,3.69,3.69,3.69,0
20081001|2008-05-22 12:30,22,3.6975,3.7005,3.6975,3.7005,0
20081001|2008-05-22 16:00,22,3.705,3.705,3.705,3.705,0
20081001|2008-05-23 08:30,23,3.6935,3.6945,3.6935,3.6945,0
20081001|2008-05-23 10:00,23,3.7035,3.7035,3.7035,3.7035,0
20081001|2008-05-23 16:00,23,3.725,3.725,3.725,3.725,0
20081001|2008-05-27 08:30,27,3.691,3.691,3.691,3.691,0
20081001|2008-05-27 11:30,27,3.6955,3.6955,3.6955,3.6955,0
20081001|2008-05-28 08:00,28,3.6515,3.6515,3.6515,3.6515,0
20081001|2008-05-28 11:00,28,3.675,3.675,3.675,3.675,0
20081001|2008-05-29 08:30,29,3.583,3.5835,3.583,3.5835,0
20081001|2008-05-29 09:00,29,3.5815,3.586,3.5815,3.586,0
20081001|2008-05-29 09:30,29,3.6,3.6,3.5945,3.5945,0
20081001|2008-05-29 10:30,29,3.5895,3.5895,3.572,3.572,0
20081001|2008-05-29 11:30,29,3.573,3.573,3.56,3.56,0
20081001|2008-05-29 16:00,29,3.556,3.556,3.556,3.556,0
20081001|2008-05-30 06:30,30,3.601,3.601,3.601,3.601,0
20081001|2008-05-30 07:00,30,3.602,3.602,3.602,3.602,0
20081001|2008-05-30 08:30,30,3.5905,3.5915,3.5895,3.5895,0
20081001|2008-05-30 09:00,30,3.5935,3.595,3.5935,3.595,0
20081001|2008-05-30 11:30,30,3.5975,3.5975,3.5975,3.5975,0
20081001|2008-05-30 13:00,30,3.6035,3.608,3.6035,3.608,0
20081001|2008-06-02 11:30,2,3.605,3.605,3.605,3.605,0
20081001|2008-06-02 12:00,2,3.5985,3.5985,3.595,3.595,0
20081001|2008-06-02 12:30,2,3.594,3.594,3.594,3.594,0
20081001|2008-06-03 09:00,3,3.5855,3.5855,3.5855,3.5855,0
20081001|2008-06-03 10:00,3,3.597,3.597,3.587,3.587,0
20081001|2008-06-03 10:30,3,3.5815,3.5815,3.575,3.575,0
20081001|2008-06-03 11:30,3,3.5755,3.578,3.5755,3.578,0
20081001|2008-06-04 09:00,4,3.5485,3.554,3.5485,3.554,0
20081001|2008-06-04 09:30,4,3.555,3.555,3.555,3.555,0
20081001|2008-06-04 10:30,4,3.56,3.56,3.56,3.56,0
20081001|2008-06-04 11:00,4,3.563,3.563,3.563,3.563,0
20081001|2008-06-04 11:30,4,3.553,3.553,3.553,3.553,0
20081001|2008-06-05 07:00,5,3.515,3.517,3.515,3.517,0
20081001|2008-06-05 12:00,5,3.54,3.544,3.54,3.544,0
20081001|2008-06-05 16:00,5,3.5415,3.5415,3.5415,3.5415,0
20081001|2008-06-06 06:00,6,3.6125,3.6125,3.611,3.6125,0
20081001|2008-06-06 07:00,6,3.605,3.608,3.6005,3.6065,0
20081001|2008-06-06 07:30,6,3.6065,3.64,3.6065,3.6365,0
20081001|2008-06-06 08:00,6,3.636,3.636,3.635,3.635,0
20081001|2008-06-06 10:30,6,3.64,3.64,3.629,3.631,0
20081001|2008-06-06 11:30,6,3.63,3.63,3.63,3.63,0
20081001|2008-06-09 11:30,9,3.6165,3.617,3.615,3.615,0
20081001|2008-06-09 16:00,9,3.613,3.613,3.613,3.613,0
20081001|2008-06-10 03:00,10,3.565,3.565,3.5635,3.5635,0
20081001|2008-06-10 07:00,10,3.6,3.6,3.6,3.6,0
20081001|2008-06-10 08:30,10,3.572,3.572,3.572,3.572,0
20081001|2008-06-10 10:00,10,3.574,3.574,3.574,3.574,0
20081001|2008-06-10 12:00,10,3.555,3.555,3.555,3.555,0
20081001|2008-06-11 09:00,11,3.59,3.59,3.59,3.59,0
20081001|2008-06-11 11:30,11,3.58,3.58,3.578,3.578,0
20081001|2008-06-11 12:30,11,3.58,3.58,3.58,3.58,0
20081001|2008-06-12 08:00,12,3.525,3.525,3.525,3.525,0
20081001|2008-06-12 09:30,12,3.5475,3.5495,3.5475,3.5495,0
20081001|2008-06-12 11:00,12,3.545,3.545,3.545,3.545,0
20081001|2008-06-12 11:30,12,3.5455,3.5455,3.5455,3.5455,0
20081001|2008-06-12 14:30,12,3.5385,3.5385,3.5385,3.5385,0
20081001|2008-06-12 16:00,12,3.5385,3.5385,3.5385,3.5385,0
20081001|2008-06-13 11:30,13,3.586,3.586,3.586,3.586,0
20081001|2008-06-16 08:30,16,3.6705,3.672,3.6705,3.672,0
20081001|2008-06-16 11:30,16,3.655,3.655,3.655,3.655,0
20081001|2008-06-16 12:00,16,3.659,3.659,3.659,3.659,0
20081001|2008-06-16 16:00,16,3.6595,3.6595,3.6595,3.6595,0
20081001|2008-06-17 08:30,17,3.646,3.646,3.646,3.646,0
20081001|2008-06-17 11:00,17,3.6495,3.6495,3.6495,3.6495,0
20081001|2008-06-17 12:00,17,3.6435,3.6465,3.6435,3.6465,0
20081001|2008-06-17 13:30,17,3.6425,3.6425,3.6425,3.6425,0
20081001|2008-06-17 16:00,17,3.647,3.647,3.647,3.647,0
20081001|2008-06-18 09:30,18,3.7305,3.736,3.7305,3.736,0
20081001|2008-06-18 10:00,18,3.736,3.736,3.7235,3.7245,0
20081001|2008-06-18 11:30,18,3.741,3.741,3.741,3.741,0
20081001|2008-06-18 14:00,18,3.7235,3.7235,3.7235,3.7235,0
20081001|2008-06-18 16:00,18,3.7425,3.7425,3.7425,3.7425,0
20081001|2008-06-19 07:30,19,3.7875,3.7875,3.7875,3.7875,0
20081001|2008-06-19 08:30,19,3.781,3.781,3.781,3.781,0
20081001|2008-06-19 09:00,19,3.7785,3.7785,3.7785,3.7785,0
20081001|2008-06-19 10:00,19,3.7855,3.7855,3.7855,3.7855,0
20081001|2008-06-19 11:30,19,3.77,3.77,3.77,3.77,0
20081001|2008-06-20 10:00,20,3.8125,3.8125,3.8125,3.8125,0
20081001|2008-06-20 11:30,20,3.835,3.835,3.822,3.822,0
20081001|2008-06-20 13:30,20,3.8175,3.8175,3.8175,3.8175,0
20081001|2008-06-23 08:00,23,3.769,3.769,3.769,3.769,0
20081001|2008-06-23 08:30,23,3.774,3.774,3.771,3.771,0
20081001|2008-06-23 11:00,23,3.7985,3.7985,3.7985,3.7985,0
20081001|2008-06-23 11:30,23,3.802,3.8035,3.802,3.8035,0
20081001|2008-06-23 16:00,23,3.802,3.802,3.802,3.802,0
20081001|2008-06-24 12:00,24,3.777,3.777,3.777,3.777,0
20081001|2008-06-24 16:00,24,3.781,3.781,3.781,3.781,0
20081001|2008-06-25 07:30,25,3.797,3.7985,3.796,3.796,0
20081001|2008-06-25 09:30,25,3.7455,3.7455,3.7455,3.7455,0
20081001|2008-06-25 11:30,25,3.754,3.754,3.754,3.754,0
20081001|2008-06-25 12:00,25,3.765,3.765,3.765,3.765,0
20081001|2008-06-25 13:30,25,3.778,3.778,3.778,3.778,0
20081001|2008-06-25 16:00,25,3.7685,3.7685,3.7685,3.7685,0
20081001|2008-06-25 17:30,26,3.765,3.765,3.765,3.765,0
20081001|2008-06-25 20:00,26,3.795,3.795,3.795,3.795,0
20081001|2008-06-26 07:00,26,3.8,3.8,3.8,3.8,0
20081001|2008-06-26 08:00,26,3.829,3.835,3.8225,3.8225,0
20081001|2008-06-26 08:30,26,3.822,3.825,3.8215,3.825,0
20081001|2008-06-26 10:00,26,3.8105,3.8105,3.81,3.8105,0
20081001|2008-06-26 11:30,26,3.8155,3.8155,3.8155,3.8155,0
20081001|2008-06-27 07:30,27,3.8445,3.8445,3.8445,3.8445,0
20081001|2008-06-27 08:30,27,3.833,3.833,3.833,3.833,0
20081001|2008-06-27 09:30,27,3.87,3.87,3.87,3.87,0
20081001|2008-06-27 10:30,27,3.8535,3.8535,3.8535,3.8535,0
20081001|2008-06-27 11:00,27,3.857,3.857,3.857,3.857,0
20081001|2008-06-27 11:30,27,3.867,3.867,3.867,3.867,0
20081001|2008-06-27 16:00,27,3.873,3.873,3.873,3.873,0
20081001|2008-06-30 02:30,30,3.8865,3.8865,3.881,3.881,0
20081001|2008-06-30 04:00,30,3.895,3.895,3.895,3.895,0
20081001|2008-06-30 09:00,30,3.8685,3.8685,3.8685,3.8685,0
20081001|2008-06-30 11:30,30,3.8605,3.8605,3.8605,3.8605,0
20081001|2008-06-30 12:00,30,3.875,3.875,3.875,3.875,0
20081001|2008-06-30 14:30,30,3.8635,3.8635,3.8635,3.8635,0
20081001|2008-06-30 16:00,30,3.8775,3.8775,3.8775,3.8775,0
20081001|2008-07-01 07:00,1,3.881,3.881,3.881,3.881,0
20081001|2008-07-01 09:30,1,3.9,3.9,3.9,3.9,0
20081001|2008-07-01 11:30,1,3.902,3.902,3.902,3.902,0
20081001|2008-07-02 07:30,2,3.876,3.876,3.876,3.876,0
20081001|2008-07-02 08:00,2,3.892,3.892,3.892,3.892,0
20081001|2008-07-02 09:00,2,3.88,3.898,3.88,3.898,0
20081001|2008-07-02 11:30,2,4.0325,4.05,4.0325,4.04,0
20081001|2008-07-02 12:30,2,4.0265,4.0265,4.0185,4.0205,0
20081001|2008-07-02 13:30,2,4.0315,4.0315,4.0315,4.0315,0
20081001|2008-07-03 04:00,3,4.0025,4.0025,4.0025,4.0025,0
20081001|2008-07-03 07:00,3,4.0225,4.0225,4.0225,4.0225,0
20081001|2008-07-03 10:30,3,3.939,3.939,3.939,3.939,0
20081001|2008-07-03 16:00,3,3.9375,3.9375,3.9375,3.9375,0
20081001|2008-07-07 09:30,7,3.8385,3.8395,3.8385,3.8395,0
20081001|2008-07-07 10:30,7,3.854,3.854,3.854,3.854,0
20081001|2008-07-07 16:00,7,3.839,3.839,3.839,3.839,0
20081001|2008-07-08 07:00,8,3.789,3.7995,3.789,3.7995,0
20081001|2008-07-08 08:00,8,3.7895,3.7895,3.7895,3.7895,0
20081001|2008-07-08 08:30,8,3.7945,3.7945,3.7915,3.7915,0
20081001|2008-07-08 10:30,8,3.693,3.693,3.693,3.693,0
20081001|2008-07-08 11:30,8,3.7015,3.7015,3.7015,3.7015,0
20081001|2008-07-08 12:30,8,3.7,3.7005,3.7,3.7005,0
20081001|2008-07-08 13:30,8,3.7035,3.7035,3.7035,3.7035,0
20081001|2008-07-08 16:00,8,3.6915,3.6915,3.6915,3.6915,0
20081001|2008-07-08 21:00,9,3.725,3.725,3.725,3.725,0
20081001|2008-07-09 04:00,9,3.7205,3.7225,3.7205,3.7225,0
20081001|2008-07-09 07:00,9,3.7025,3.7035,3.7025,3.7035,0
20081001|2008-07-09 08:00,9,3.6725,3.6725,3.6725,3.6725,0
20081001|2008-07-09 08:30,9,3.6595,3.6595,3.658,3.658,0
20081001|2008-07-09 10:00,9,3.67,3.67,3.67,3.67,0
20081001|2008-07-09 10:30,9,3.676,3.676,3.676,3.676,0
20081001|2008-07-09 11:00,9,3.721,3.721,3.721,3.721,0
20081001|2008-07-09 13:00,9,3.73,3.73,3.73,3.73,0
20081001|2008-07-09 15:30,9,3.7125,3.7125,3.7125,3.7125,0
20081001|2008-07-10 07:30,10,3.726,3.726,3.726,3.726,0
20081001|2008-07-10 08:30,10,3.748,3.748,3.745,3.745,0
20081001|2008-07-10 10:30,10,3.722,3.722,3.722,3.722,0
20081001|2008-07-10 11:00,10,3.7165,3.7165,3.7165,3.7165,0
20081001|2008-07-10 12:00,10,3.715,3.715,3.715,3.715,0
20081001|2008-07-10 13:30,10,3.7315,3.7315,3.7315,3.7315,0
20081001|2008-07-11 07:30,11,3.7655,3.766,3.7655,3.766,0
20081001|2008-07-11 08:00,11,3.7585,3.7585,3.7585,3.7585,0
20081001|2008-07-11 08:30,11,3.7735,3.7735,3.7735,3.7735,0
20081001|2008-07-11 09:30,11,3.7515,3.7515,3.7515,3.7515,0
20081001|2008-07-14 08:30,14,3.7485,3.7485,3.7485,3.7485,0
20081001|2008-07-14 11:30,14,3.7515,3.7515,3.7515,3.7515,0
20081001|2008-07-14 16:00,14,3.748,3.748,3.748,3.748,0
20081001|2008-07-15 09:30,15,3.7105,3.7105,3.7105,3.7105,0
20081001|2008-07-15 10:00,15,3.7025,3.7025,3.7025,3.7025,0
20081001|2008-07-15 11:30,15,3.698,3.698,3.698,3.698,0
20081001|2008-07-15 16:00,15,3.6965,3.6965,3.6965,3.6965,0
20081001|2008-07-16 06:30,16,3.641,3.641,3.641,3.641,0
20081001|2008-07-16 07:30,16,3.6605,3.6605,3.6605,3.6605,0
20081001|2008-07-16 08:00,16,3.6695,3.6695,3.6695,3.6695,0
20081001|2008-07-16 09:00,16,3.665,3.668,3.665,3.668,0
20081001|2008-07-16 09:30,16,3.653,3.653,3.653,3.653,0
20081001|2008-07-16 10:30,16,3.6385,3.64,3.6385,3.64,0
20081001|2008-07-16 11:30,16,3.645,3.645,3.6445,3.6445,0
20081001|2008-07-16 12:00,16,3.6425,3.6425,3.6425,3.6425,0
20081001|2008-07-16 15:30,16,3.6465,3.6465,3.6465,3.6465,0
20081001|2008-07-16 16:00,16,3.646,3.646,3.646,3.646,0
20081001|2008-07-17 07:00,17,3.6715,3.6715,3.6715,3.6715,0
20081001|2008-07-17 09:00,17,3.71,3.7105,3.71,3.7105,0
20081001|2008-07-17 11:30,17,3.705,3.705,3.7025,3.7025,0
20081001|2008-07-17 14:00,17,3.68,3.68,3.68,3.68,0
20081001|2008-07-17 14:30,17,3.672,3.672,3.672,3.672,0
20081001|2008-07-18 07:00,18,3.67,3.67,3.67,3.67,0
20081001|2008-07-18 09:30,18,3.675,3.6755,3.675,3.6755,0
20081001|2008-07-18 10:30,18,3.662,3.705,3.662,3.705,0
20081001|2008-07-18 14:30,18,3.673,3.6735,3.673,3.6735,0
20081001|2008-07-21 07:00,21,3.69,3.69,3.69,3.69,0
20081001|2008-07-21 09:00,21,3.6785,3.6785,3.6785,3.6785,0
20081001|2008-07-21 12:30,21,3.6775,3.6775,3.6735,3.6735,0
20081001|2008-07-21 14:00,21,3.6925,3.6925,3.6925,3.6925,0
20081001|2008-07-21 16:00,21,3.677,3.677,3.677,3.677,0
20081001|2008-07-22 08:30,22,3.7055,3.7055,3.7055,3.7055,0
20081001|2008-07-22 09:30,22,3.6875,3.6875,3.6875,3.6875,0
20081001|2008-07-22 10:00,22,3.6825,3.6825,3.6825,3.6825,0
20081001|2008-07-22 11:30,22,3.6735,3.6735,3.6735,3.6735,0
20081001|2008-07-22 12:30,22,3.685,3.685,3.685,3.685,0
20081001|2008-07-22 13:00,22,3.6805,3.6805,3.68,3.68,0
20081001|2008-07-22 14:30,22,3.674,3.674,3.674,3.674,0
20081001|2008-07-22 16:00,22,3.6815,3.6815,3.6815,3.6815,0
20081001|2008-07-23 07:00,23,3.659,3.659,3.659,3.659,0
20081001|2008-07-23 08:00,23,3.6705,3.6705,3.6705,3.6705,0
20081001|2008-07-23 09:30,23,3.6295,3.633,3.6295,3.633,0
20081001|2008-07-23 10:00,23,3.637,3.637,3.637,3.637,0
20081001|2008-07-23 12:00,23,3.6545,3.6545,3.6545,3.6545,0
20081001|2008-07-23 12:30,23,3.6545,3.6545,3.6545,3.6545,0
20081001|2008-07-24 08:00,24,3.6,3.6,3.6,3.6,0
20081001|2008-07-24 09:30,24,3.574,3.578,3.574,3.578,0
20081001|2008-07-24 10:00,24,3.5665,3.5665,3.5645,3.5645,0
20081001|2008-07-24 10:30,24,3.57,3.57,3.554,3.554,0
20081001|2008-07-24 11:00,24,3.5585,3.5605,3.5585,3.5605,0
20081001|2008-07-24 11:30,24,3.57,3.5725,3.57,3.5715,0
20081001|2008-07-24 13:00,24,3.574,3.574,3.574,3.574,0
20081001|2008-07-24 19:30,25,3.568,3.568,3.568,3.568,0
20081001|2008-07-25 02:00,25,3.575,3.575,3.575,3.575,0
20081001|2008-07-25 08:00,25,3.575,3.5785,3.575,3.5785,0
20081001|2008-07-25 10:30,25,3.5985,3.5985,3.596,3.596,0
20081001|2008-07-25 11:30,25,3.598,3.598,3.598,3.598,0
20081001|2008-07-25 12:00,25,3.6025,3.6025,3.6025,3.6025,0
20081001|2008-07-25 16:00,25,3.598,3.598,3.598,3.598,0
20081001|2008-07-28 02:00,28,3.618,3.618,3.618,3.618,0
20081001|2008-07-28 08:00,28,3.5925,3.5925,3.5925,3.5925,0
20081001|2008-07-28 08:30,28,3.595,3.595,3.595,3.595,0
20081001|2008-07-28 10:30,28,3.609,3.609,3.609,3.609,0
20081001|2008-07-28 12:00,28,3.608,3.608,3.608,3.608,0
20081001|2008-07-28 13:00,28,3.612,3.612,3.612,3.612,0
20081001|2008-07-29 05:30,29,3.58,3.58,3.58,3.58,0
20081001|2008-07-29 09:00,29,3.564,3.564,3.564,3.564,0
20081001|2008-07-29 09:30,29,3.56,3.56,3.56,3.56,0
20081001|2008-07-29 10:30,29,3.582,3.5825,3.582,3.5825,0
20081001|2008-07-29 11:00,29,3.585,3.585,3.585,3.585,0
20081001|2008-07-29 12:00,29,3.582,3.582,3.582,3.582,0
20081001|2008-07-29 14:30,29,3.586,3.5865,3.586,3.5865,0
20081001|2008-07-30 02:00,30,3.5725,3.5725,3.5725,3.5725,0
20081001|2008-07-30 04:30,30,3.555,3.555,3.55,3.55,0
20081001|2008-07-30 07:00,30,3.5595,3.5595,3.5595,3.5595,0
20081001|2008-07-30 07:30,30,3.55,3.55,3.54,3.54,0
20081001|2008-07-30 08:00,30,3.544,3.549,3.544,3.549,0
20081001|2008-07-30 08:30,30,3.55,3.55,3.55,3.55,0
20081001|2008-07-30 09:30,30,3.57,3.58,3.57,3.579,0
20081001|2008-07-30 11:00,30,3.65,3.65,3.65,3.65,0
20081001|2008-07-30 11:30,30,3.6425,3.6425,3.6425,3.6425,0
20081001|2008-07-30 12:00,30,3.65,3.65,3.65,3.65,0
20081001|2008-07-30 14:30,30,3.662,3.663,3.662,3.663,0
20081001|2008-07-30 15:00,30,3.664,3.664,3.664,3.664,0
20081001|2008-07-30 16:00,30,3.64,3.64,3.64,3.64,0
20081001|2008-07-31 00:30,31,3.657,3.657,3.657,3.657,0
20081001|2008-07-31 03:30,31,3.661,3.661,3.661,3.661,0
20081001|2008-07-31 08:30,31,3.661,3.661,3.661,3.661,0
20081001|2008-07-31 09:00,31,3.66,3.66,3.6545,3.6545,0
20081001|2008-07-31 09:30,31,3.6585,3.6585,3.658,3.658,0
20081001|2008-07-31 10:00,31,3.6575,3.6615,3.6575,3.66,0
20081001|2008-07-31 11:30,31,3.65,3.65,3.65,3.65,0
20081001|2008-07-31 12:00,31,3.657,3.657,3.657,3.657,0
20081001|2008-07-31 16:00,31,3.656,3.656,3.656,3.656,0
20081001|2008-07-31 20:00,1,3.6565,3.6565,3.6565,3.6565,0
20081001|2008-08-01 01:00,1,3.6455,3.6455,3.6455,3.6455,0
20081001|2008-08-01 01:30,1,3.6375,3.6375,3.6335,3.6335,0
20081001|2008-08-01 09:00,1,3.5805,3.5815,3.5805,3.5815,0
20081001|2008-08-01 10:00,1,3.5805,3.585,3.578,3.578,0
20081001|2008-08-01 10:30,1,3.573,3.573,3.559,3.562,0
20081001|2008-08-01 11:30,1,3.571,3.571,3.571,3.571,0
20081001|2008-08-01 12:00,1,3.574,3.574,3.569,3.569,0
20081001|2008-08-01 14:00,1,3.574,3.574,3.57,3.57,0
20081001|2008-08-01 14:30,1,3.5735,3.5735,3.5735,3.5735,0
20081001|2008-08-01 15:00,1,3.5885,3.5955,3.5885,3.5955,0
20081001|2008-08-01 16:00,1,3.5735,3.5735,3.5735,3.5735,0
20081001|2008-08-04 03:00,4,3.55,3.55,3.55,3.55,0
20081001|2008-08-04 04:00,4,3.52,3.52,3.52,3.52,0
20081001|2008-08-04 06:00,4,3.5,3.5,3.5,3.5,0
20081001|2008-08-04 06:30,4,3.4995,3.4995,3.4995,3.4995,0
20081001|2008-08-04 07:00,4,3.47,3.47,3.45,3.4575,0
20081001|2008-08-04 07:30,4,3.445,3.458,3.445,3.458,0
20081001|2008-08-04 08:00,4,3.4605,3.463,3.455,3.455,0
20081001|2008-08-04 08:30,4,3.455,3.473,3.455,3.4635,0
20081001|2008-08-04 09:00,4,3.4555,3.4765,3.455,3.474,0
20081001|2008-08-04 09:30,4,3.474,3.477,3.4625,3.4625,0
20081001|2008-08-04 10:00,4,3.46,3.46,3.46,3.46,0
20081001|2008-08-04 10:30,4,3.447,3.4475,3.425,3.435,0
20081001|2008-08-04 11:00,4,3.4425,3.4425,3.4385,3.4385,0
20081001|2008-08-04 11:30,4,3.4385,3.4385,3.4375,3.4375,0
20081001|2008-08-04 12:00,4,3.435,3.435,3.43,3.43,0
20081001|2008-08-04 12:30,4,3.435,3.435,3.435,3.435,0
20081001|2008-08-04 13:00,4,3.442,3.442,3.442,3.442,0
20081001|2008-08-04 13:30,4,3.445,3.445,3.445,3.445,0
20081001|2008-08-04 14:30,4,3.44,3.44,3.44,3.44,0
20081001|2008-08-04 15:00,4,3.442,3.4435,3.442,3.4435,0
20081001|2008-08-04 18:00,5,3.429,3.429,3.429,3.429,0
20081001|2008-08-04 20:30,5,3.456,3.456,3.456,3.456,0
20081001|2008-08-04 23:30,5,3.429,3.429,3.429,3.429,0
20081001|2008-08-05 00:30,5,3.429,3.429,3.425,3.425,0
20081001|2008-08-05 01:30,5,3.42,3.42,3.42,3.42,0
20081001|2008-08-05 03:00,5,3.4,3.4,3.4,3.4,0
20081001|2008-08-05 03:30,5,3.4,3.4,3.4,3.4,0
20081001|2008-08-05 07:00,5,3.423,3.4255,3.423,3.4255,0
20081001|2008-08-05 07:30,5,3.443,3.443,3.443,3.443,0
20081001|2008-08-05 08:00,5,3.436,3.4365,3.436,3.4365,0
20081001|2008-08-05 08:30,5,3.4235,3.4445,3.4235,3.4445,0
20081001|2008-08-05 09:00,5,3.4375,3.4375,3.435,3.435,0
20081001|2008-08-05 09:30,5,3.441,3.441,3.441,3.441,0
20081001|2008-08-05 10:00,5,3.4355,3.436,3.4235,3.4335,0
20081001|2008-08-05 10:30,5,3.43,3.43,3.43,3.43,0
20081001|2008-08-05 11:00,5,3.4375,3.4375,3.4375,3.4375,0
20081001|2008-08-05 11:30,5,3.4185,3.4195,3.4185,3.4195,0
20081001|2008-08-05 12:30,5,3.4175,3.42,3.4175,3.42,0
20081001|2008-08-05 14:30,5,3.431,3.431,3.431,3.431,0
20081001|2008-08-05 15:30,5,3.4235,3.4235,3.4235,3.4235,0
20081001|2008-08-05 16:00,5,3.4315,3.4315,3.4315,3.4315,0
20081001|2008-08-05 17:30,6,3.4215,3.4215,3.4215,3.4215,0
20081001|2008-08-06 06:30,6,3.47,3.47,3.4665,3.468,0
20081001|2008-08-06 07:00,6,3.4525,3.457,3.45,3.45,0
20081001|2008-08-06 07:30,6,3.4505,3.4505,3.4425,3.4425,0
20081001|2008-08-06 08:00,6,3.43,3.43,3.43,3.43,0
20081001|2008-08-06 08:30,6,3.4355,3.4445,3.434,3.4445,0
20081001|2008-08-06 09:00,6,3.46,3.46,3.46,3.46,0
20081001|2008-08-06 09:30,6,3.461,3.461,3.4425,3.443,0
20081001|2008-08-06 10:00,6,3.445,3.445,3.427,3.427,0
20081001|2008-08-06 10:30,6,3.425,3.4305,3.425,3.426,0
20081001|2008-08-06 11:00,6,3.42,3.42,3.419,3.419,0
20081001|2008-08-06 11:30,6,3.4205,3.4205,3.4205,3.4205,0
20081001|2008-08-06 12:00,6,3.422,3.4235,3.4215,3.4235,0
20081001|2008-08-06 12:30,6,3.4205,3.424,3.4205,3.424,0
20081001|2008-08-06 13:00,6,3.4255,3.4255,3.4255,3.4255,0
20081001|2008-08-06 13:30,6,3.43,3.43,3.43,3.43,0
20081001|2008-08-06 14:00,6,3.43,3.43,3.43,3.43,0
20081001|2008-08-06 15:00,6,3.4235,3.4235,3.4235,3.4235,0
20081001|2008-08-06 16:00,6,3.423,3.4295,3.4225,3.4225,0
20081001|2008-08-06 21:00,7,3.4095,3.4095,3.4095,3.4095,0
20081001|2008-08-06 21:30,7,3.408,3.408,3.408,3.408,0
20081001|2008-08-07 07:00,7,3.455,3.455,3.455,3.455,0
20081001|2008-08-07 07:30,7,3.455,3.456,3.45,3.453,0
20081001|2008-08-07 08:00,7,3.4465,3.4465,3.4465,3.4465,0
20081001|2008-08-07 08:30,7,3.445,3.4455,3.4415,3.4455,0
20081001|2008-08-07 09:00,7,3.4455,3.447,3.438,3.4435,0
20081001|2008-08-07 09:30,7,3.4435,3.4465,3.4405,3.4405,0
20081001|2008-08-07 10:00,7,3.4485,3.4485,3.4395,3.443,0
20081001|2008-08-07 10:30,7,3.44,3.4415,3.44,3.44,0
20081001|2008-08-07 11:00,7,3.434,3.434,3.434,3.434,0
20081001|2008-08-07 11:30,7,3.428,3.428,3.42,3.42,0
20081001|2008-08-07 13:00,7,3.423,3.423,3.423,3.423,0
20081001|2008-08-07 13:30,7,3.425,3.425,3.425,3.425,0
20081001|2008-08-07 14:30,7,3.4215,3.4215,3.4215,3.4215,0
20081001|2008-08-08 03:00,8,3.3925,3.3925,3.3925,3.3925,0
20081001|2008-08-08 04:00,8,3.357,3.357,3.357,3.357,0
20081001|2008-08-08 06:00,8,3.3475,3.3475,3.3475,3.3475,0
20081001|2008-08-08 07:00,8,3.339,3.339,3.338,3.338,0
20081001|2008-08-08 07:30,8,3.346,3.3525,3.346,3.3525,0
20081001|2008-08-08 08:00,8,3.3365,3.34,3.3365,3.34,0
20081001|2008-08-08 08:30,8,3.3315,3.3315,3.314,3.327,0
20081001|2008-08-08 09:00,8,3.321,3.329,3.315,3.329,0
20081001|2008-08-08 09:30,8,3.3325,3.3325,3.33,3.33,0
20081001|2008-08-08 10:00,8,3.3245,3.3245,3.3115,3.3115,0
20081001|2008-08-08 10:30,8,3.32,3.325,3.32,3.325,0
20081001|2008-08-08 11:00,8,3.3235,3.3235,3.3235,3.3235,0
20081001|2008-08-08 12:00,8,3.3335,3.3335,3.3335,3.3335,0
20081001|2008-08-08 12:30,8,3.3335,3.3335,3.33,3.333,0
20081001|2008-08-08 13:00,8,3.333,3.333,3.333,3.333,0
20081001|2008-08-10 17:30,11,3.32,3.32,3.32,3.32,0
20081001|2008-08-11 00:30,11,3.332,3.332,3.32,3.32,0
20081001|2008-08-11 01:30,11,3.3,3.3,3.3,3.3,0
20081001|2008-08-11 03:00,11,3.315,3.315,3.315,3.315,0
20081001|2008-08-11 05:00,11,3.32,3.32,3.32,3.32,0
20081001|2008-08-11 07:00,11,3.328,3.3295,3.328,3.3295,0
20081001|2008-08-11 07:30,11,3.3245,3.3245,3.3245,3.3245,0
20081001|2008-08-11 09:00,11,3.3265,3.3265,3.3265,3.3265,0
20081001|2008-08-11 09:30,11,3.334,3.334,3.334,3.334,0
20081001|2008-08-11 10:00,11,3.331,3.331,3.331,3.331,0
20081001|2008-08-11 10:30,11,3.309,3.309,3.309,3.309,0
20081001|2008-08-11 11:00,11,3.3045,3.3045,3.3035,3.3035,0
20081001|2008-08-11 12:00,11,3.296,3.296,3.296,3.296,0
20081001|2008-08-11 14:00,11,3.3055,3.306,3.3055,3.306,0
20081001|2008-08-11 14:30,11,3.314,3.315,3.312,3.315,0
20081001|2008-08-11 20:30,12,3.28,3.28,3.28,3.28,0
20081001|2008-08-11 22:00,12,3.2785,3.2845,3.2785,3.282,0
20081001|2008-08-12 00:30,12,3.282,3.282,3.282,3.282,0
20081001|2008-08-12 02:30,12,3.2915,3.2915,3.2915,3.2915,0
20081001|2008-08-12 06:30,12,3.265,3.265,3.265,3.265,0
20081001|2008-08-12 07:30,12,3.2895,3.2895,3.2895,3.2895,0
20081001|2008-08-12 08:30,12,3.285,3.295,3.285,3.29,0
20081001|2008-08-12 09:00,12,3.285,3.285,3.2705,3.2715,0
20081001|2008-08-12 09:30,12,3.2845,3.2845,3.284,3.284,0
20081001|2008-08-12 10:00,12,3.285,3.285,3.281,3.283,0
20081001|2008-08-12 10:30,12,3.2365,3.2365,3.23,3.2355,0
20081001|2008-08-12 11:30,12,3.228,3.228,3.2255,3.2255,0
20081001|2008-08-12 12:00,12,3.227,3.2305,3.227,3.2305,0
20081001|2008-08-12 12:30,12,3.2275,3.2275,3.2275,3.2275,0
20081001|2008-08-12 13:00,12,3.2335,3.2335,3.2335,3.2335,0
20081001|2008-08-12 13:30,12,3.231,3.2395,3.231,3.2395,0
20081001|2008-08-12 14:00,12,3.238,3.238,3.238,3.238,0
20081001|2008-08-12 15:00,12,3.241,3.255,3.241,3.255,0
20081001|2008-08-12 15:30,12,3.255,3.255,3.255,3.255,0
20081001|2008-08-12 16:00,12,3.2425,3.2425,3.2425,3.2425,0
20081001|2008-08-12 20:00,13,3.239,3.2485,3.239,3.2485,0
20081001|2008-08-12 22:00,13,3.2565,3.2565,3.2565,3.2565,0
20081001|2008-08-12 23:00,13,3.257,3.257,3.257,3.257,0
20081001|2008-08-12 23:30,13,3.2625,3.2625,3.2625,3.2625,0
20081001|2008-08-13 00:00,13,3.2625,3.2625,3.2625,3.2625,0
20081001|2008-08-13 01:30,13,3.276,3.276,3.276,3.276,0
20081001|2008-08-13 03:30,13,3.276,3.276,3.276,3.276,0
20081001|2008-08-13 04:00,13,3.3045,3.3045,3.3045,3.3045,0
20081001|2008-08-13 09:00,13,3.2815,3.2815,3.2815,3.2815,0
20081001|2008-08-13 09:30,13,3.274,3.274,3.274,3.274,0
20081001|2008-08-13 10:00,13,3.275,3.281,3.275,3.281,0
20081001|2008-08-13 10:30,13,3.3435,3.3435,3.3435,3.3435,0
20081001|2008-08-13 11:30,13,3.355,3.355,3.35,3.3505,0
20081001|2008-08-13 12:30,13,3.346,3.348,3.345,3.348,0
20081001|2008-08-13 17:00,14,3.349,3.349,3.349,3.349,0
20081001|2008-08-13 18:30,14,3.346,3.346,3.346,3.346,0
20081001|2008-08-13 19:00,14,3.346,3.3495,3.346,3.3495,0
20081001|2008-08-13 22:00,14,3.3425,3.3425,3.338,3.338,0
20081001|2008-08-13 23:30,14,3.347,3.347,3.347,3.347,0
20081001|2008-08-14 00:30,14,3.3335,3.3335,3.3215,3.3215,0
20081001|2008-08-14 02:00,14,3.3575,3.3575,3.3575,3.3575,0
20081001|2008-08-14 03:00,14,3.3665,3.3665,3.3665,3.3665,0
20081001|2008-08-14 03:30,14,3.3775,3.3845,3.3775,3.3845,0
20081001|2008-08-14 05:00,14,3.4,3.4,3.4,3.4,0
20081001|2008-08-14 08:00,14,3.3615,3.3615,3.3615,3.3615,0
20081001|2008-08-14 09:00,14,3.35,3.35,3.3485,3.3485,0
20081001|2008-08-14 09:30,14,3.366,3.366,3.36,3.36,0
20081001|2008-08-14 10:00,14,3.365,3.365,3.334,3.336,0
20081001|2008-08-14 10:30,14,3.33,3.33,3.33,3.33,0
20081001|2008-08-14 11:00,14,3.317,3.3175,3.3125,3.3125,0
20081001|2008-08-14 11:30,14,3.3045,3.3055,3.3045,3.3055,0
20081001|2008-08-14 12:30,14,3.3115,3.3125,3.3115,3.3125,0
20081001|2008-08-14 13:00,14,3.3185,3.329,3.3185,3.329,0
20081001|2008-08-14 14:00,14,3.321,3.321,3.321,3.321,0
20081001|2008-08-14 16:00,14,3.312,3.312,3.305,3.305,0
20081001|2008-08-15 08:00,15,3.3035,3.304,3.3035,3.304,0
20081001|2008-08-15 08:30,15,3.2975,3.2975,3.289,3.289,0
20081001|2008-08-15 09:00,15,3.285,3.285,3.285,3.285,0
20081001|2008-08-15 09:30,15,3.3,3.3,3.3,3.3,0
20081001|2008-08-15 10:00,15,3.2995,3.2995,3.2855,3.289,0
20081001|2008-08-15 10:30,15,3.31,3.314,3.31,3.314,0
20081001|2008-08-15 11:00,15,3.315,3.315,3.315,3.315,0
20081001|2008-08-15 14:00,15,3.335,3.335,3.335,3.335,0
20081001|2008-08-15 15:00,15,3.3245,3.3245,3.323,3.323,0
20081001|2008-08-17 23:00,18,3.3455,3.35,3.3455,3.35,0
20081001|2008-08-18 00:30,18,3.3525,3.3525,3.3525,3.3525,0
20081001|2008-08-18 02:00,18,3.3635,3.3635,3.3635,3.3635,0
20081001|2008-08-18 06:00,18,3.3,3.3,3.295,3.295,0
20081001|2008-08-18 07:00,18,3.312,3.312,3.312,3.312,0
20081001|2008-08-18 08:00,18,3.3205,3.3205,3.3205,3.3205,0
20081001|2008-08-18 09:30,18,3.3005,3.3005,3.29,3.2905,0
20081001|2008-08-18 10:00,18,3.2845,3.2845,3.284,3.284,0
20081001|2008-08-18 10:30,18,3.305,3.305,3.3,3.3005,0
20081001|2008-08-18 11:00,18,3.304,3.304,3.304,3.304,0
20081001|2008-08-18 13:00,18,3.3135,3.3135,3.3135,3.3135,0
20081001|2008-08-18 19:00,19,3.3055,3.3055,3.3055,3.3055,0
20081001|2008-08-19 00:30,19,3.2895,3.2895,3.2895,3.2895,0
20081001|2008-08-19 01:00,19,3.2845,3.2845,3.2845,3.2845,0
20081001|2008-08-19 07:00,19,3.322,3.322,3.322,3.322,0
20081001|2008-08-19 07:30,19,3.3265,3.3265,3.3265,3.3265,0
20081001|2008-08-19 08:00,19,3.3175,3.3175,3.3175,3.3175,0
20081001|2008-08-19 09:00,19,3.309,3.32,3.309,3.32,0
20081001|2008-08-19 09:30,19,3.3325,3.3325,3.3325,3.3325,0
20081001|2008-08-19 10:00,19,3.34,3.3545,3.34,3.3545,0
20081001|2008-08-19 10:30,19,3.392,3.392,3.391,3.3915,0
20081001|2008-08-19 11:00,19,3.4285,3.457,3.4285,3.457,0
20081001|2008-08-19 11:30,19,3.448,3.448,3.448,3.448,0
20081001|2008-08-19 13:00,19,3.4215,3.4215,3.4215,3.4215,0
20081001|2008-08-19 20:00,20,3.433,3.433,3.433,3.433,0
20081001|2008-08-20 06:00,20,3.4155,3.4155,3.4155,3.4155,0
20081001|2008-08-20 07:00,20,3.425,3.433,3.424,3.4275,0
20081001|2008-08-20 07:30,20,3.4315,3.4505,3.4315,3.4395,0
20081001|2008-08-20 08:30,20,3.4725,3.4725,3.46,3.46,0
20081001|2008-08-20 09:00,20,3.46,3.465,3.46,3.465,0
20081001|2008-08-20 09:30,20,3.458,3.458,3.456,3.456,0
20081001|2008-08-20 10:00,20,3.4125,3.417,3.412,3.417,0
20081001|2008-08-20 11:00,20,3.397,3.404,3.397,3.404,0
20081001|2008-08-20 13:00,20,3.4135,3.4135,3.4135,3.4135,0
20081001|2008-08-20 14:00,20,3.4195,3.4195,3.4195,3.4195,0
20081001|2008-08-20 14:30,20,3.4285,3.432,3.4285,3.432,0
20081001|2008-08-20 18:00,21,3.426,3.426,3.426,3.426,0
20081001|2008-08-20 21:00,21,3.4425,3.4425,3.4425,3.4425,0
20081001|2008-08-21 00:00,21,3.4335,3.4335,3.4335,3.4335,0
20081001|2008-08-21 02:30,21,3.452,3.452,3.452,3.452,0
20081001|2008-08-21 03:00,21,3.4585,3.4585,3.4585,3.4585,0
20081001|2008-08-21 05:30,21,3.4645,3.4745,3.4645,3.4745,0
20081001|2008-08-21 06:00,21,3.482,3.4955,3.482,3.49,0
20081001|2008-08-21 07:00,21,3.5,3.5,3.5,3.5,0
20081001|2008-08-21 07:30,21,3.502,3.502,3.502,3.502,0
20081001|2008-08-21 09:00,21,3.5105,3.5105,3.5105,3.5105,0
20081001|2008-08-21 10:00,21,3.538,3.5525,3.538,3.5525,0
20081001|2008-08-21 10:30,21,3.555,3.555,3.5425,3.545,0
20081001|2008-08-21 11:00,21,3.545,3.5455,3.545,3.5455,0
20081001|2008-08-21 11:30,21,3.5445,3.548,3.543,3.548,0
20081001|2008-08-21 12:00,21,3.5415,3.5415,3.5355,3.5355,0
20081001|2008-08-21 12:30,21,3.5355,3.5365,3.5355,3.5365,0
20081001|2008-08-21 20:00,22,3.5485,3.5485,3.5485,3.5485,0
20081001|2008-08-21 20:30,22,3.552,3.552,3.552,3.552,0
20081001|2008-08-21 22:30,22,3.5445,3.5445,3.5445,3.5445,0
20081001|2008-08-22 06:00,22,3.513,3.513,3.5125,3.5125,0
20081001|2008-08-22 06:30,22,3.488,3.488,3.488,3.488,0
20081001|2008-08-22 07:00,22,3.498,3.498,3.462,3.4905,0
20081001|2008-08-22 08:30,22,3.484,3.484,3.484,3.484,0
20081001|2008-08-22 09:00,22,3.495,3.495,3.495,3.495,0
20081001|2008-08-22 09:30,22,3.469,3.472,3.459,3.459,0
20081001|2008-08-22 10:00,22,3.4645,3.4645,3.4645,3.4645,0
20081001|2008-08-22 13:00,22,3.4635,3.4635,3.4635,3.4635,0
20081001|2008-08-22 13:30,22,3.4635,3.4635,3.4635,3.4635,0
20081001|2008-08-25 02:00,25,3.476,3.476,3.476,3.476,0
20081001|2008-08-25 04:00,25,3.47,3.47,3.47,3.47,0
20081001|2008-08-25 05:00,25,3.4865,3.4865,3.4865,3.4865,0
20081001|2008-08-25 05:30,25,3.4945,3.4945,3.4945,3.4945,0
20081001|2008-08-25 06:00,25,3.493,3.4935,3.493,3.4935,0
20081001|2008-08-25 06:30,25,3.496,3.4965,3.496,3.4965,0
20081001|2008-08-25 07:00,25,3.487,3.487,3.4575,3.4595,0
20081001|2008-08-25 07:30,25,3.46,3.49,3.46,3.49,0
20081001|2008-08-25 08:00,25,3.4715,3.4765,3.4715,3.4765,0
20081001|2008-08-25 08:30,25,3.472,3.472,3.472,3.472,0
20081001|2008-08-25 09:00,25,3.478,3.496,3.478,3.496,0
20081001|2008-08-25 09:30,25,3.469,3.5045,3.469,3.5045,0
20081001|2008-08-25 10:00,25,3.5,3.5015,3.5,3.5015,0
20081001|2008-08-25 11:00,25,3.4865,3.4865,3.4815,3.4815,0
20081001|2008-08-25 11:30,25,3.478,3.4825,3.478,3.4825,0
20081001|2008-08-25 12:30,25,3.488,3.488,3.488,3.488,0
20081001|2008-08-25 13:00,25,3.488,3.488,3.488,3.488,0
20081001|2008-08-25 13:30,25,3.4825,3.4825,3.4825,3.4825,0
20081001|2008-08-26 00:00,26,3.4795,3.4795,3.4795,3.4795,0
20081001|2008-08-26 00:30,26,3.4745,3.4745,3.4745,3.4745,0
20081001|2008-08-26 01:00,26,3.471,3.471,3.471,3.471,0
20081001|2008-08-26 03:00,26,3.435,3.435,3.415,3.415,0
20081001|2008-08-26 03:30,26,3.4135,3.4135,3.4135,3.4135,0
20081001|2008-08-26 06:00,26,3.4025,3.403,3.4005,3.4005,0
20081001|2008-08-26 06:30,26,3.4025,3.4075,3.4025,3.403,0
20081001|2008-08-26 07:00,26,3.4135,3.4135,3.4095,3.4105,0
20081001|2008-08-26 07:30,26,3.4005,3.431,3.4005,3.4275,0
20081001|2008-08-26 08:00,26,3.4225,3.44,3.4225,3.44,0
20081001|2008-08-26 08:30,26,3.4405,3.449,3.435,3.437,0
20081001|2008-08-26 09:00,26,3.43,3.46,3.4255,3.455,0
20081001|2008-08-26 09:30,26,3.44,3.4475,3.44,3.447,0
20081001|2008-08-26 10:00,26,3.45,3.45,3.45,3.45,0
20081001|2008-08-26 11:00,26,3.4375,3.438,3.43,3.4325,0
20081001|2008-08-26 11:30,26,3.434,3.434,3.427,3.427,0
20081001|2008-08-26 15:30,26,3.438,3.438,3.438,3.438,0
20081001|2008-08-26 20:00,27,3.447,3.4495,3.447,3.4495,0
20081001|2008-08-27 02:00,27,3.447,3.447,3.447,3.447,0
20081001|2008-08-27 05:00,27,3.462,3.462,3.462,3.462,0
20081001|2008-08-27 05:30,27,3.452,3.454,3.452,3.454,0
20081001|2008-08-27 06:00,27,3.4405,3.441,3.4395,3.4395,0
20081001|2008-08-27 06:30,27,3.438,3.448,3.4375,3.448,0
20081001|2008-08-27 07:00,27,3.455,3.48,3.4545,3.471,0
20081001|2008-08-27 07:30,27,3.481,3.481,3.481,3.481,0
20081001|2008-08-27 08:00,27,3.469,3.469,3.468,3.468,0
20081001|2008-08-27 08:30,27,3.476,3.476,3.476,3.476,0
20081001|2008-08-27 09:00,27,3.485,3.4885,3.482,3.4885,0
20081001|2008-08-27 09:30,27,3.48,3.493,3.477,3.493,0
20081001|2008-08-27 10:00,27,3.492,3.492,3.48,3.48,0
20081001|2008-08-27 10:30,27,3.483,3.486,3.483,3.486,0
20081001|2008-08-27 11:30,27,3.467,3.469,3.467,3.468,0
20081001|2008-08-27 12:00,27,3.4625,3.4625,3.4625,3.4625,0
20081001|2008-08-27 13:30,27,3.471,3.474,3.471,3.471,0
20081001|2008-08-28 02:30,28,3.4705,3.4705,3.4705,3.4705,0
20081001|2008-08-28 03:30,28,3.444,3.444,3.435,3.435,0
20081001|2008-08-28 04:00,28,3.4285,3.4285,3.4285,3.4285,0
20081001|2008-08-28 07:00,28,3.442,3.442,3.442,3.442,0
20081001|2008-08-28 07:30,28,3.44,3.4405,3.44,3.4405,0
20081001|2008-08-28 08:30,28,3.46,3.46,3.46,3.46,0
20081001|2008-08-28 09:00,28,3.4605,3.4615,3.4605,3.4615,0
20081001|2008-08-28 09:30,28,3.438,3.438,3.438,3.438,0
20081001|2008-08-28 10:00,28,3.441,3.441,3.4325,3.434,0
20081001|2008-08-28 10:30,28,3.4325,3.4325,3.4325,3.4325,0
20081001|2008-08-28 11:00,28,3.409,3.4185,3.409,3.4185,0
20081001|2008-08-28 11:30,28,3.4185,3.4215,3.415,3.4215,0
20081001|2008-08-28 12:00,28,3.42,3.42,3.42,3.42,0
20081001|2008-08-28 14:00,28,3.43,3.43,3.43,3.43,0
20081001|2008-08-28 15:00,28,3.4405,3.4405,3.4405,3.4405,0
20081001|2008-08-28 15:30,28,3.4175,3.4175,3.4175,3.4175,0
20081001|2008-08-28 20:30,29,3.4295,3.435,3.4295,3.435,0
20081001|2008-08-29 00:00,29,3.42,3.42,3.42,3.42,0
20081001|2008-08-29 00:30,29,3.409,3.409,3.409,3.409,0
20081001|2008-08-29 03:30,29,3.4045,3.4045,3.4025,3.4025,0
20081001|2008-08-29 04:00,29,3.3975,3.3975,3.3885,3.3885,0
20081001|2008-08-29 06:00,29,3.3765,3.3765,3.3765,3.3765,0
20081001|2008-08-29 06:30,29,3.3725,3.38,3.3725,3.38,0
20081001|2008-08-29 07:00,29,3.39,3.39,3.375,3.375,0
20081001|2008-08-29 08:00,29,3.388,3.3945,3.388,3.3945,0
20081001|2008-08-29 08:30,29,3.39,3.39,3.38,3.3825,0
20081001|2008-08-29 09:00,29,3.3875,3.3995,3.385,3.3995,0
20081001|2008-08-29 09:30,29,3.3995,3.41,3.3995,3.407,0
20081001|2008-08-29 10:00,29,3.3915,3.4,3.3895,3.4,0
20081001|2008-08-29 10:30,29,3.3955,3.4095,3.3955,3.4095,0
20081001|2008-08-29 11:30,29,3.4015,3.4155,3.4015,3.4155,0
20081001|2008-08-29 12:00,29,3.4065,3.4075,3.404,3.4075,0
20081001|2008-08-29 12:30,29,3.407,3.407,3.407,3.407,0
20081001|2008-08-29 16:00,29,3.4035,3.4035,3.4025,3.4025,0
20081001|2008-09-01 00:30,1,3.404,3.404,3.3915,3.3915,0
20081001|2008-09-01 01:30,1,3.3745,3.3745,3.3745,3.3745,0
20081001|2008-09-01 02:00,1,3.377,3.379,3.377,3.379,0
20081001|2008-09-01 02:30,1,3.3655,3.3655,3.3655,3.3655,0
20081001|2008-09-01 03:30,1,3.358,3.358,3.358,3.358,0
20081001|2008-09-01 05:00,1,3.3565,3.3565,3.3475,3.3475,0
20081001|2008-09-01 06:00,1,3.3385,3.3385,3.3385,3.3385,0
20081001|2008-09-01 08:00,1,3.33,3.33,3.3225,3.3225,0
20081001|2008-09-01 08:30,1,3.331,3.331,3.331,3.331,0
20081001|2008-09-01 10:00,1,3.3175,3.3175,3.3125,3.3125,0
20081001|2008-09-01 11:00,1,3.324,3.324,3.324,3.324,0
20081001|2008-09-01 12:00,1,3.318,3.318,3.318,3.318,0
20081001|2008-09-01 23:00,2,3.318,3.318,3.318,3.318,0
20081001|2008-09-01 23:30,2,3.3095,3.3095,3.3095,3.3095,0
20081001|2008-09-02 00:00,2,3.311,3.311,3.3075,3.3075,0
20081001|2008-09-02 01:00,2,3.2985,3.2985,3.297,3.297,0
20081001|2008-09-02 01:30,2,3.2975,3.2975,3.2865,3.2865,0
20081001|2008-09-02 02:30,2,3.2895,3.2915,3.2685,3.2685,0
20081001|2008-09-02 03:00,2,3.269,3.269,3.261,3.261,0
20081001|2008-09-02 03:30,2,3.2755,3.2755,3.2755,3.2755,0
20081001|2008-09-02 04:00,2,3.267,3.267,3.2535,3.2535,0
20081001|2008-09-02 05:00,2,3.26,3.26,3.26,3.26,0
20081001|2008-09-02 06:00,2,3.2565,3.2595,3.1985,3.2595,0
20081001|2008-09-02 06:30,2,3.271,3.2775,3.271,3.2775,0
20081001|2008-09-02 07:00,2,3.2695,3.2695,3.2565,3.2565,0
20081001|2008-09-02 07:30,2,3.249,3.26,3.249,3.26,0
20081001|2008-09-02 08:00,2,3.2615,3.2615,3.2575,3.26,0
20081001|2008-09-02 08:30,2,3.27,3.271,3.27,3.271,0
20081001|2008-09-02 09:00,2,3.28,3.31,3.28,3.294,0
20081001|2008-09-02 09:30,2,3.2985,3.3015,3.297,3.3,0
20081001|2008-09-02 10:00,2,3.3,3.3125,3.3,3.3125,0
20081001|2008-09-02 10:30,2,3.298,3.298,3.298,3.298,0
20081001|2008-09-02 11:00,2,3.3115,3.318,3.3085,3.3085,0
20081001|2008-09-02 11:30,2,3.313,3.313,3.313,3.313,0
20081001|2008-09-02 13:30,2,3.3055,3.3055,3.3055,3.3055,0
20081001|2008-09-02 15:00,2,3.313,3.313,3.313,3.313,0
20081001|2008-09-02 20:00,3,3.33,3.33,3.33,3.33,0
20081001|2008-09-03 00:30,3,3.318,3.318,3.318,3.318,0
20081001|2008-09-03 01:00,3,3.304,3.304,3.303,3.303,0
20081001|2008-09-03 01:30,3,3.309,3.309,3.309,3.309,0
20081001|2008-09-03 02:30,3,3.2985,3.2985,3.2895,3.2895,0
20081001|2008-09-03 03:00,3,3.291,3.291,3.291,3.291,0
20081001|2008-09-03 03:30,3,3.319,3.3195,3.319,3.3195,0
20081001|2008-09-03 04:30,3,3.31,3.31,3.31,3.31,0
20081001|2008-09-03 06:00,3,3.318,3.3275,3.318,3.3275,0
20081001|2008-09-03 06:30,3,3.3355,3.3355,3.322,3.322,0
20081001|2008-09-03 07:00,3,3.324,3.325,3.324,3.325,0
20081001|2008-09-03 07:30,3,3.3465,3.3465,3.3465,3.3465,0
20081001|2008-09-03 08:00,3,3.341,3.341,3.341,3.341,0
20081001|2008-09-03 08:30,3,3.344,3.3525,3.344,3.3525,0
20081001|2008-09-03 09:00,3,3.351,3.3625,3.351,3.362,0
20081001|2008-09-03 09:30,3,3.3445,3.3445,3.3445,3.3445,0
20081001|2008-09-03 10:00,3,3.335,3.3395,3.335,3.3395,0
20081001|2008-09-03 10:30,3,3.3465,3.3475,3.3465,3.3475,0
20081001|2008-09-03 11:00,3,3.3465,3.3465,3.342,3.342,0
20081001|2008-09-03 12:00,3,3.3455,3.3455,3.3455,3.3455,0
20081001|2008-09-03 13:00,3,3.3455,3.3455,3.332,3.332,0
20081001|2008-09-03 14:00,3,3.3325,3.3325,3.3325,3.3325,0
20081001|2008-09-03 14:30,3,3.3335,3.3335,3.3335,3.3335,0
20081001|2008-09-03 19:30,4,3.3485,3.3485,3.3485,3.3485,0
20081001|2008-09-03 21:30,4,3.3405,3.3405,3.3405,3.3405,0
20081001|2008-09-03 22:00,4,3.3295,3.3295,3.3295,3.3295,0
20081001|2008-09-04 00:30,4,3.3355,3.3355,3.3355,3.3355,0
20081001|2008-09-04 01:00,4,3.3435,3.3435,3.3435,3.3435,0
20081001|2008-09-04 02:00,4,3.3375,3.3455,3.3375,3.3455,0
20081001|2008-09-04 03:00,4,3.3575,3.3665,3.3575,3.3665,0
20081001|2008-09-04 03:30,4,3.362,3.3755,3.362,3.3755,0
20081001|2008-09-04 04:00,4,3.3735,3.3735,3.3735,3.3735,0
20081001|2008-09-04 04:30,4,3.3735,3.3735,3.3735,3.3735,0
20081001|2008-09-04 05:30,4,3.3555,3.3555,3.3555,3.3555,0
20081001|2008-09-04 06:00,4,3.3645,3.3645,3.3585,3.3585,0
20081001|2008-09-04 07:00,4,3.3655,3.3655,3.355,3.355,0
20081001|2008-09-04 07:30,4,3.359,3.3595,3.3485,3.356,0
20081001|2008-09-04 08:00,4,3.3565,3.3665,3.3565,3.3665,0
20081001|2008-09-04 08:30,4,3.3645,3.3755,3.3625,3.3755,0
20081001|2008-09-04 09:00,4,3.355,3.3565,3.3455,3.3455,0
20081001|2008-09-04 09:30,4,3.35,3.35,3.3365,3.3365,0
20081001|2008-09-04 10:00,4,3.341,3.341,3.304,3.3075,0
20081001|2008-09-04 10:30,4,3.3025,3.3025,3.2755,3.2815,0
20081001|2008-09-04 11:00,4,3.2945,3.295,3.2915,3.2915,0
20081001|2008-09-04 12:00,4,3.2905,3.2915,3.2905,3.2915,0
20081001|2008-09-04 13:00,4,3.2865,3.2865,3.2865,3.2865,0
20081001|2008-09-04 15:00,4,3.2895,3.291,3.2895,3.291,0
20081001|2008-09-04 15:30,4,3.292,3.292,3.292,3.292,0
20081001|2008-09-04 17:00,5,3.2725,3.2725,3.27,3.27,0
20081001|2008-09-04 17:30,5,3.27,3.27,3.27,3.27,0
20081001|2008-09-04 21:30,5,3.27,3.27,3.27,3.27,0
20081001|2008-09-04 22:00,5,3.27,3.27,3.27,3.27,0
20081001|2008-09-04 23:30,5,3.267,3.267,3.267,3.267,0
20081001|2008-09-05 02:30,5,3.222,3.222,3.22,3.22,0
20081001|2008-09-05 03:00,5,3.22,3.22,3.19,3.191,0
20081001|2008-09-05 03:30,5,3.1885,3.1975,3.1885,3.1975,0
20081001|2008-09-05 05:00,5,3.2075,3.2075,3.2075,3.2075,0
20081001|2008-09-05 05:30,5,3.1965,3.1965,3.1965,3.1965,0
20081001|2008-09-05 06:30,5,3.185,3.187,3.184,3.184,0
20081001|2008-09-05 07:00,5,3.185,3.185,3.177,3.178,0
20081001|2008-09-05 07:30,5,3.178,3.1845,3.1555,3.1845,0
20081001|2008-09-05 08:00,5,3.1715,3.1835,3.1715,3.1835,0
20081001|2008-09-05 08:30,5,3.194,3.198,3.183,3.183,0
20081001|2008-09-05 09:00,5,3.1545,3.1565,3.1525,3.1565,0
20081001|2008-09-05 09:30,5,3.1485,3.1515,3.1295,3.135,0
20081001|2008-09-05 10:00,5,3.135,3.14,3.1015,3.1015,0
20081001|2008-09-05 10:30,5,3.116,3.1305,3.116,3.1305,0
20081001|2008-09-05 11:00,5,3.131,3.134,3.131,3.134,0
20081001|2008-09-05 11:30,5,3.13,3.13,3.1225,3.13,0
20081001|2008-09-05 12:00,5,3.124,3.1315,3.124,3.1315,0
20081001|2008-09-05 12:30,5,3.1265,3.1265,3.1265,3.1265,0
20081001|2008-09-05 13:00,5,3.13,3.1445,3.13,3.1445,0
20081001|2008-09-05 13:30,5,3.15,3.159,3.15,3.159,0
20081001|2008-09-05 14:00,5,3.1545,3.1545,3.1545,3.1545,0
20081001|2008-09-05 14:30,5,3.1535,3.1535,3.1535,3.1535,0
20081001|2008-09-05 15:00,5,3.146,3.146,3.146,3.146,0
20081001|2008-09-07 17:00,8,3.1615,3.17,3.161,3.17,0
20081001|2008-09-07 18:30,8,3.1755,3.1755,3.1755,3.1755,0
20081001|2008-09-07 19:00,8,3.1825,3.1825,3.1825,3.1825,0
20081001|2008-09-07 20:00,8,3.1725,3.1725,3.1725,3.1725,0
20081001|2008-09-07 22:00,8,3.1735,3.1735,3.1735,3.1735,0
20081001|2008-09-07 22:30,8,3.16,3.16,3.16,3.16,0
20081001|2008-09-07 23:00,8,3.1665,3.1665,3.1665,3.1665,0
20081001|2008-09-08 01:00,8,3.151,3.151,3.1435,3.1435,0
20081001|2008-09-08 02:00,8,3.1515,3.171,3.1515,3.171,0
20081001|2008-09-08 02:30,8,3.178,3.178,3.178,3.178,0
20081001|2008-09-08 07:00,8,3.155,3.155,3.149,3.149,0
20081001|2008-09-08 09:00,8,3.154,3.154,3.1525,3.1525,0
20081001|2008-09-08 09:30,8,3.1645,3.1645,3.1645,3.1645,0
20081001|2008-09-08 10:30,8,3.156,3.1625,3.1245,3.1245,0
20081001|2008-09-08 11:00,8,3.1215,3.125,3.1135,3.125,0
20081001|2008-09-08 11:30,8,3.106,3.113,3.1045,3.113,0
20081001|2008-09-08 13:00,8,3.112,3.112,3.11,3.11,0
20081001|2008-09-08 15:00,8,3.1115,3.1115,3.1115,3.1115,0
20081001|2008-09-08 18:00,9,3.1085,3.1085,3.1085,3.1085,0
20081001|2008-09-08 19:00,9,3.11,3.114,3.11,3.114,0
20081001|2008-09-08 20:00,9,3.113,3.113,3.113,3.113,0
20081001|2008-09-08 20:30,9,3.1235,3.1325,3.1235,3.1325,0
20081001|2008-09-09 00:30,9,3.116,3.116,3.114,3.114,0
20081001|2008-09-09 01:00,9,3.105,3.105,3.0945,3.0945,0
20081001|2008-09-09 01:30,9,3.112,3.1205,3.112,3.1205,0
20081001|2008-09-09 02:00,9,3.1115,3.1135,3.1045,3.1135,0
20081001|2008-09-09 03:00,9,3.1205,3.1205,3.1205,3.1205,0
20081001|2008-09-09 03:30,9,3.1055,3.1055,3.1055,3.1055,0
20081001|2008-09-09 04:30,9,3.1325,3.1325,3.1325,3.1325,0
20081001|2008-09-09 05:00,9,3.1425,3.1425,3.1425,3.1425,0
20081001|2008-09-09 05:30,9,3.1305,3.1305,3.1305,3.1305,0
20081001|2008-09-09 06:30,9,3.1135,3.1135,3.1125,3.1125,0
20081001|2008-09-09 07:00,9,3.1125,3.1125,3.1035,3.1035,0
20081001|2008-09-09 07:30,9,3.112,3.112,3.0865,3.095,0
20081001|2008-09-09 08:00,9,3.083,3.086,3.082,3.086,0
20081001|2008-09-09 08:30,9,3.0775,3.0815,3.0685,3.079,0
20081001|2008-09-09 09:00,9,3.0875,3.092,3.08,3.08,0
20081001|2008-09-09 09:30,9,3.087,3.087,3.074,3.08,0
20081001|2008-09-09 10:00,9,3.086,3.104,3.0835,3.104,0
20081001|2008-09-09 11:00,9,3.093,3.093,3.093,3.093,0
20081001|2008-09-09 12:00,9,3.1,3.1,3.1,3.1,0
20081001|2008-09-09 12:30,9,3.1005,3.1005,3.097,3.097,0
20081001|2008-09-09 13:00,9,3.0975,3.0975,3.0975,3.0975,0
20081001|2008-09-09 13:30,9,3.081,3.081,3.077,3.077,0
20081001|2008-09-09 14:00,9,3.076,3.076,3.076,3.076,0
20081001|2008-09-09 14:30,9,3.0645,3.0645,3.058,3.058,0
20081001|2008-09-09 18:30,10,3.05,3.05,3.05,3.05,0
20081001|2008-09-09 19:00,10,3.064,3.0735,3.064,3.0735,0
20081001|2008-09-09 20:00,10,3.0825,3.0825,3.0825,3.0825,0
20081001|2008-09-09 20:30,10,3.092,3.092,3.092,3.092,0
20081001|2008-09-09 21:30,10,3.087,3.087,3.087,3.087,0
20081001|2008-09-10 01:00,10,3.082,3.082,3.082,3.082,0
20081001|2008-09-10 01:30,10,3.078,3.078,3.078,3.078,0
20081001|2008-09-10 02:00,10,3.078,3.078,3.073,3.078,0
20081001|2008-09-10 02:30,10,3.093,3.0945,3.093,3.0945,0
20081001|2008-09-10 03:00,10,3.0735,3.0735,3.069,3.0735,0
20081001|2008-09-10 03:30,10,3.082,3.093,3.082,3.093,0
20081001|2008-09-10 04:00,10,3.0865,3.0985,3.0865,3.0985,0
20081001|2008-09-10 05:30,10,3.0655,3.0655,3.0575,3.0575,0
20081001|2008-09-10 06:00,10,3.0635,3.0635,3.058,3.058,0
20081001|2008-09-10 06:30,10,3.085,3.085,3.0745,3.0745,0
20081001|2008-09-10 07:00,10,3.0645,3.0775,3.0545,3.0775,0
20081001|2008-09-10 07:30,10,3.0845,3.112,3.0835,3.112,0
20081001|2008-09-10 08:00,10,3.123,3.123,3.1115,3.1115,0
20081001|2008-09-10 08:30,10,3.107,3.107,3.107,3.107,0
20081001|2008-09-10 09:30,10,3.103,3.103,3.1,3.1,0
20081001|2008-09-10 10:00,10,3.0885,3.0885,3.0695,3.0695,0
20081001|2008-09-10 10:30,10,3.076,3.095,3.075,3.095,0
20081001|2008-09-10 11:00,10,3.095,3.0955,3.095,3.095,0
20081001|2008-09-10 11:30,10,3.12,3.1435,3.12,3.1435,0
20081001|2008-09-10 12:00,10,3.126,3.128,3.1235,3.124,0
20081001|2008-09-10 12:30,10,3.121,3.121,3.121,3.121,0
20081001|2008-09-10 13:00,10,3.128,3.128,3.1275,3.1275,0
20081001|2008-09-10 13:30,10,3.134,3.134,3.1295,3.1295,0
20081001|2008-09-10 14:30,10,3.1365,3.1365,3.1365,3.1365,0
20081001|2008-09-10 15:00,10,3.136,3.136,3.135,3.135,0
20081001|2008-09-10 15:30,10,3.1355,3.1355,3.1355,3.1355,0
20081001|2008-09-10 18:30,11,3.1205,3.1205,3.1205,3.1205,0
20081001|2008-09-10 19:00,11,3.114,3.114,3.109,3.109,0
20081001|2008-09-10 19:30,11,3.118,3.118,3.118,3.118,0
20081001|2008-09-10 20:30,11,3.117,3.117,3.117,3.117,0
20081001|2008-09-10 21:00,11,3.1175,3.124,3.1175,3.124,0
20081001|2008-09-10 21:30,11,3.131,3.134,3.131,3.134,0
20081001|2008-09-10 22:30,11,3.125,3.125,3.125,3.125,0
20081001|2008-09-10 23:00,11,3.134,3.134,3.134,3.134,0
20081001|2008-09-11 00:00,11,3.125,3.125,3.125,3.125,0
20081001|2008-09-11 01:30,11,3.125,3.125,3.1165,3.1165,0
20081001|2008-09-11 02:00,11,3.124,3.124,3.113,3.113,0
20081001|2008-09-11 02:30,11,3.105,3.105,3.105,3.105,0
20081001|2008-09-11 03:00,11,3.1015,3.105,3.0945,3.1045,0
20081001|2008-09-11 03:30,11,3.0915,3.0915,3.085,3.085,0
20081001|2008-09-11 04:00,11,3.0755,3.0755,3.0755,3.0755,0
20081001|2008-09-11 05:00,11,3.08,3.08,3.076,3.076,0
20081001|2008-09-11 05:30,11,3.0865,3.0865,3.0865,3.0865,0
20081001|2008-09-11 06:00,11,3.096,3.096,3.096,3.096,0
20081001|2008-09-11 06:30,11,3.0905,3.1055,3.0905,3.1055,0
20081001|2008-09-11 07:00,11,3.1145,3.1235,3.107,3.1235,0
20081001|2008-09-11 07:30,11,3.134,3.134,3.121,3.121,0
20081001|2008-09-11 08:00,11,3.121,3.121,3.1085,3.1085,0
20081001|2008-09-11 08:30,11,3.107,3.109,3.095,3.095,0
20081001|2008-09-11 09:00,11,3.0855,3.0925,3.081,3.0925,0
20081001|2008-09-11 09:30,11,3.09,3.098,3.09,3.097,0
20081001|2008-09-11 10:00,11,3.0985,3.1005,3.0985,3.1005,0
20081001|2008-09-11 10:30,11,3.12,3.128,3.12,3.122,0
20081001|2008-09-11 11:00,11,3.138,3.144,3.138,3.144,0
20081001|2008-09-11 11:30,11,3.134,3.134,3.134,3.134,0
20081001|2008-09-11 12:00,11,3.126,3.126,3.125,3.125,0
20081001|2008-09-11 12:30,11,3.133,3.133,3.133,3.133,0
20081001|2008-09-11 13:30,11,3.13,3.13,3.13,3.13,0
20081001|2008-09-11 16:00,11,3.1295,3.1435,3.1295,3.1435,0
20081001|2008-09-11 17:00,12,3.1465,3.1465,3.1465,3.1465,0
20081001|2008-09-11 17:30,12,3.152,3.152,3.152,3.152,0
20081001|2008-09-11 18:00,12,3.1575,3.1575,3.1575,3.1575,0
20081001|2008-09-11 19:00,12,3.149,3.149,3.149,3.149,0
20081001|2008-09-11 19:30,12,3.1425,3.1425,3.1415,3.1415,0
20081001|2008-09-11 23:00,12,3.1545,3.155,3.1545,3.155,0
20081001|2008-09-11 23:30,12,3.158,3.1585,3.157,3.1585,0
20081001|2008-09-12 00:30,12,3.165,3.1745,3.165,3.1745,0
20081001|2008-09-12 02:00,12,3.185,3.1905,3.185,3.1905,0
20081001|2008-09-12 02:30,12,3.1515,3.1825,3.1515,3.1785,0
20081001|2008-09-12 03:00,12,3.188,3.2005,3.188,3.1985,0
20081001|2008-09-12 03:30,12,3.2035,3.204,3.198,3.198,0
20081001|2008-09-12 04:00,12,3.214,3.214,3.214,3.214,0
20081001|2008-09-12 04:30,12,3.2045,3.2045,3.2045,3.2045,0
20081001|2008-09-12 05:30,12,3.1915,3.1915,3.1915,3.1915,0
20081001|2008-09-12 06:30,12,3.2015,3.2015,3.2015,3.2015,0
20081001|2008-09-12 07:00,12,3.2025,3.2025,3.2025,3.2025,0
20081001|2008-09-12 08:00,12,3.19,3.19,3.179,3.184,0
20081001|2008-09-12 09:00,12,3.206,3.214,3.206,3.214,0
20081001|2008-09-12 09:30,12,3.22,3.2435,3.22,3.225,0
20081001|2008-09-12 10:00,12,3.23,3.23,3.2255,3.2255,0
20081001|2008-09-12 10:30,12,3.224,3.224,3.224,3.224,0
20081001|2008-09-12 11:00,12,3.216,3.22,3.215,3.22,0
20081001|2008-09-12 11:30,12,3.214,3.2195,3.203,3.206,0
20081001|2008-09-12 12:00,12,3.2055,3.206,3.2035,3.2045,0
20081001|2008-09-12 12:30,12,3.205,3.205,3.204,3.2045,0
20081001|2008-09-12 13:30,12,3.1975,3.1975,3.1965,3.1965,0
20081001|2008-09-12 14:00,12,3.2,3.2065,3.2,3.2065,0
20081001|2008-09-12 15:00,12,3.21,3.21,3.21,3.21,0
20081001|2008-09-14 19:00,15,3.2105,3.2105,3.185,3.185,0
20081001|2008-09-14 21:00,15,3.211,3.211,3.211,3.211,0
20081001|2008-09-14 21:30,15,3.2165,3.2165,3.2165,3.2165,0
20081001|2008-09-14 22:00,15,3.2225,3.223,3.2225,3.2225,0
20081001|2008-09-15 02:00,15,3.2065,3.2065,3.2065,3.2065,0
20081001|2008-09-15 03:00,15,3.201,3.201,3.145,3.145,0
20081001|2008-09-15 04:30,15,3.136,3.136,3.115,3.115,0
20081001|2008-09-15 06:00,15,3.0815,3.0815,3.0815,3.0815,0
20081001|2008-09-15 07:00,15,3.085,3.089,3.083,3.089,0
20081001|2008-09-15 07:30,15,3.093,3.1195,3.093,3.1195,0
20081001|2008-09-15 08:00,15,3.1025,3.12,3.1015,3.12,0
20081001|2008-09-15 08:30,15,3.135,3.135,3.135,3.135,0
20081001|2008-09-15 09:00,15,3.1265,3.1365,3.1265,3.1365,0
20081001|2008-09-15 09:30,15,3.107,3.1155,3.107,3.1155,0
20081001|2008-09-15 10:00,15,3.1245,3.137,3.1245,3.137,0
20081001|2008-09-15 10:30,15,3.1435,3.1435,3.136,3.136,0
20081001|2008-09-15 11:00,15,3.139,3.1515,3.139,3.1515,0
20081001|2008-09-15 12:00,15,3.1565,3.157,3.1565,3.157,0
20081001|2008-09-15 12:30,15,3.1465,3.1585,3.1435,3.1585,0
20081001|2008-09-15 14:00,15,3.15,3.15,3.137,3.137,0
20081001|2008-09-15 18:30,16,3.1175,3.1175,3.1175,3.1175,0
20081001|2008-09-15 19:00,16,3.126,3.126,3.126,3.126,0
20081001|2008-09-15 19:30,16,3.133,3.133,3.133,3.133,0
20081001|2008-09-15 20:30,16,3.1075,3.1075,3.1075,3.1075,0
20081001|2008-09-15 21:00,16,3.1045,3.1045,3.0975,3.0975,0
20081001|2008-09-15 21:30,16,3.094,3.094,3.094,3.094,0
20081001|2008-09-15 22:00,16,3.1015,3.1015,3.1015,3.1015,0
20081001|2008-09-16 00:00,16,3.095,3.095,3.0925,3.0925,0
20081001|2008-09-16 00:30,16,3.085,3.085,3.079,3.079,0
20081001|2008-09-16 01:00,16,3.079,3.079,3.0575,3.0575,0
20081001|2008-09-16 01:30,16,3.069,3.07,3.069,3.07,0
20081001|2008-09-16 02:00,16,3.054,3.054,3.0505,3.0505,0
20081001|2008-09-16 02:30,16,3.0825,3.094,3.0825,3.093,0
20081001|2008-09-16 03:30,16,3.0965,3.0965,3.0965,3.0965,0
20081001|2008-09-16 05:00,16,3.106,3.106,3.106,3.106,0
20081001|2008-09-16 06:30,16,3.0965,3.0965,3.091,3.092,0
20081001|2008-09-16 07:00,16,3.085,3.104,3.085,3.104,0
20081001|2008-09-16 07:30,16,3.089,3.089,3.089,3.089,0
20081001|2008-09-16 08:00,16,3.081,3.081,3.0705,3.071,0
20081001|2008-09-16 08:30,16,3.0715,3.08,3.0715,3.08,0
20081001|2008-09-16 09:00,16,3.092,3.092,3.091,3.091,0
20081001|2008-09-16 09:30,16,3.1135,3.1165,3.1135,3.1165,0
20081001|2008-09-16 10:00,16,3.126,3.1485,3.126,3.143,0
20081001|2008-09-16 11:00,16,3.1205,3.1205,3.1205,3.1205,0
20081001|2008-09-16 11:30,16,3.1215,3.1215,3.1165,3.12,0
20081001|2008-09-16 13:00,16,3.1075,3.1075,3.104,3.104,0
20081001|2008-09-16 15:00,16,3.1015,3.1015,3.1015,3.1015,0
20081001|2008-09-16 17:00,17,3.112,3.1205,3.112,3.1205,0
20081001|2008-09-16 17:30,17,3.1015,3.1015,3.1015,3.1015,0
20081001|2008-09-16 19:00,17,3.1135,3.1385,3.1135,3.1385,0
20081001|2008-09-16 20:00,17,3.1385,3.1385,3.1385,3.1385,0
20081001|2008-09-17 01:00,17,3.102,3.102,3.102,3.102,0
20081001|2008-09-17 02:00,17,3.112,3.112,3.112,3.112,0
20081001|2008-09-17 06:00,17,3.1285,3.1285,3.1285,3.1285,0
20081001|2008-09-17 07:30,17,3.102,3.102,3.102,3.102,0
20081001|2008-09-17 08:00,17,3.1,3.1,3.0955,3.0955,0
20081001|2008-09-17 08:30,17,3.0855,3.0965,3.0855,3.0965,0
20081001|2008-09-17 09:00,17,3.102,3.1145,3.0925,3.0925,0
20081001|2008-09-17 09:30,17,3.095,3.095,3.095,3.095,0
20081001|2008-09-17 10:00,17,3.0755,3.0755,3.0745,3.075,0
20081001|2008-09-17 10:30,17,3.0655,3.0785,3.064,3.077,0
20081001|2008-09-17 11:00,17,3.07,3.07,3.0645,3.0645,0
20081001|2008-09-17 11:30,17,3.058,3.071,3.058,3.071,0
20081001|2008-09-17 12:00,17,3.0675,3.0675,3.0675,3.0675,0
20081001|2008-09-17 12:30,17,3.0805,3.0985,3.0805,3.0965,0
20081001|2008-09-17 13:00,17,3.105,3.105,3.092,3.092,0
20081001|2008-09-17 13:30,17,3.11,3.11,3.11,3.11,0
20081001|2008-09-17 14:00,17,3.118,3.118,3.118,3.118,0
20081001|2008-09-17 15:30,17,3.117,3.117,3.117,3.117,0
20081001|2008-09-17 18:00,18,3.1145,3.1145,3.1145,3.1145,0
20081001|2008-09-17 18:30,18,3.106,3.106,3.106,3.106,0
20081001|2008-09-17 19:30,18,3.115,3.115,3.115,3.115,0
20081001|2008-09-17 20:00,18,3.1085,3.1085,3.1085,3.1085,0
20081001|2008-09-17 21:00,18,3.0955,3.0955,3.0955,3.0955,0
20081001|2008-09-17 21:30,18,3.0855,3.0855,3.0855,3.0855,0
20081001|2008-09-17 23:30,18,3.068,3.068,3.068,3.068,0
20081001|2008-09-18 02:00,18,3.0575,3.0575,3.04,3.0405,0
20081001|2008-09-18 04:00,18,3.093,3.093,3.093,3.093,0
20081001|2008-09-18 04:30,18,3.0955,3.0955,3.0955,3.0955,0
20081001|2008-09-18 05:00,18,3.112,3.1325,3.1065,3.1325,0
20081001|2008-09-18 05:30,18,3.134,3.1425,3.134,3.1425,0
20081001|2008-09-18 06:00,18,3.172,3.172,3.1535,3.1535,0
20081001|2008-09-18 06:30,18,3.15,3.15,3.15,3.15,0
20081001|2008-09-18 07:30,18,3.17,3.174,3.17,3.1725,0
20081001|2008-09-18 08:30,18,3.164,3.1705,3.164,3.1705,0
20081001|2008-09-18 09:00,18,3.1385,3.139,3.138,3.139,0
20081001|2008-09-18 09:30,18,3.139,3.139,3.1225,3.125,0
20081001|2008-09-18 10:00,18,3.126,3.126,3.1245,3.125,0
20081001|2008-09-18 10:30,18,3.12,3.12,3.087,3.087,0
20081001|2008-09-18 11:00,18,3.0825,3.0825,3.0825,3.0825,0
20081001|2008-09-18 11:30,18,3.0955,3.0955,3.0955,3.0955,0
20081001|2008-09-18 12:30,18,3.094,3.094,3.094,3.094,0
20081001|2008-09-18 14:30,18,3.1055,3.1055,3.1055,3.1055,0
20081001|2008-09-18 15:00,18,3.1055,3.1055,3.102,3.102,0
20081001|2008-09-18 15:30,18,3.103,3.103,3.1015,3.1015,0
20081001|2008-09-18 16:00,18,3.107,3.107,3.107,3.107,0
20081001|2008-09-18 19:00,19,3.0935,3.095,3.0935,3.095,0
20081001|2008-09-18 20:00,19,3.0905,3.0905,3.073,3.073,0
20081001|2008-09-19 00:00,19,3.095,3.095,3.095,3.095,0
20081001|2008-09-19 00:30,19,3.0905,3.0905,3.0905,3.0905,0
20081001|2008-09-19 01:00,19,3.081,3.081,3.079,3.079,0
20081001|2008-09-19 02:00,19,3.091,3.1035,3.091,3.1035,0
20081001|2008-09-19 02:30,19,3.1155,3.1155,3.1155,3.1155,0
20081001|2008-09-19 04:00,19,3.091,3.0915,3.091,3.0915,0
20081001|2008-09-19 04:30,19,3.103,3.1225,3.103,3.1225,0
20081001|2008-09-19 05:00,19,3.1255,3.1355,3.1255,3.1355,0
20081001|2008-09-19 06:00,19,3.15,3.15,3.15,3.15,0
20081001|2008-09-19 07:00,19,3.1385,3.1385,3.125,3.125,0
20081001|2008-09-19 07:30,19,3.1525,3.1735,3.1525,3.1725,0
20081001|2008-09-19 08:00,19,3.18,3.266,3.18,3.2655,0
20081001|2008-09-19 08:30,19,3.236,3.236,3.2245,3.225,0
20081001|2008-09-19 09:00,19,3.2015,3.2055,3.1935,3.205,0
20081001|2008-09-19 09:30,19,3.2025,3.208,3.202,3.208,0
20081001|2008-09-19 10:00,19,3.209,3.209,3.1995,3.1995,0
20081001|2008-09-19 11:00,19,3.2,3.2045,3.2,3.2045,0
20081001|2008-09-19 12:00,19,3.193,3.198,3.193,3.198,0
20081001|2008-09-19 12:30,19,3.1925,3.1925,3.1845,3.1845,0
20081001|2008-09-19 13:00,19,3.1915,3.1965,3.1865,3.194,0
20081001|2008-09-19 14:00,19,3.2015,3.205,3.2015,3.205,0
20081001|2008-09-19 15:30,19,3.2125,3.2125,3.2125,3.2125,0
20081001|2008-09-21 17:00,22,3.192,3.2245,3.192,3.2245,0
20081001|2008-09-21 21:00,22,3.191,3.1945,3.191,3.1945,0
20081001|2008-09-22 01:00,22,3.1945,3.1945,3.1945,3.1945,0
20081001|2008-09-22 02:00,22,3.2285,3.2465,3.2285,3.2465,0
20081001|2008-09-22 02:30,22,3.2415,3.2415,3.241,3.241,0
20081001|2008-09-22 03:30,22,3.248,3.2515,3.242,3.2485,0
20081001|2008-09-22 04:00,22,3.251,3.251,3.249,3.249,0
20081001|2008-09-22 04:30,22,3.2575,3.2625,3.2575,3.2625,0
20081001|2008-09-22 05:30,22,3.2495,3.251,3.2495,3.251,0
20081001|2008-09-22 06:00,22,3.2425,3.2425,3.2415,3.2415,0
20081001|2008-09-22 06:30,22,3.2365,3.2365,3.2365,3.2365,0
20081001|2008-09-22 07:00,22,3.25,3.2625,3.25,3.2625,0
20081001|2008-09-22 07:30,22,3.2595,3.2595,3.2595,3.2595,0
20081001|2008-09-22 08:00,22,3.261,3.261,3.261,3.261,0
20081001|2008-09-22 08:30,22,3.2685,3.2875,3.2685,3.2875,0
20081001|2008-09-22 09:30,22,3.264,3.264,3.25,3.25,0
20081001|2008-09-22 10:00,22,3.2615,3.265,3.2575,3.265,0
20081001|2008-09-22 10:30,22,3.2665,3.2745,3.26,3.261,0
20081001|2008-09-22 11:00,22,3.257,3.257,3.257,3.257,0
20081001|2008-09-22 11:30,22,3.259,3.2675,3.259,3.2675,0
20081001|2008-09-22 12:30,22,3.3,3.3,3.3,3.3,0
20081001|2008-09-22 13:00,22,3.2915,3.2915,3.2915,3.2915,0
20081001|2008-09-22 13:30,22,3.277,3.277,3.277,3.277,0
20081001|2008-09-22 19:30,23,3.274,3.274,3.274,3.274,0
20081001|2008-09-22 22:00,23,3.269,3.269,3.269,3.269,0
20081001|2008-09-22 23:30,23,3.275,3.275,3.275,3.275,0
20081001|2008-09-23 01:30,23,3.2585,3.2585,3.2495,3.2495,0
20081001|2008-09-23 02:00,23,3.2395,3.2395,3.2395,3.2395,0
20081001|2008-09-23 02:30,23,3.2335,3.2335,3.2255,3.2255,0
20081001|2008-09-23 03:00,23,3.2125,3.2125,3.2085,3.2085,0
20081001|2008-09-23 03:30,23,3.1885,3.2075,3.1885,3.2075,0
20081001|2008-09-23 05:30,23,3.205,3.205,3.199,3.199,0
20081001|2008-09-23 07:00,23,3.1765,3.1795,3.172,3.175,0
20081001|2008-09-23 07:30,23,3.184,3.2,3.175,3.2,0
20081001|2008-09-23 08:30,23,3.2105,3.2105,3.2105,3.2105,0
20081001|2008-09-23 09:30,23,3.1965,3.1965,3.193,3.193,0
20081001|2008-09-23 10:00,23,3.19,3.194,3.188,3.188,0
20081001|2008-09-23 10:30,23,3.1825,3.1825,3.1505,3.1505,0
20081001|2008-09-23 11:00,23,3.15,3.154,3.149,3.154,0
20081001|2008-09-23 11:30,23,3.1525,3.167,3.1525,3.167,0
20081001|2008-09-23 12:00,23,3.162,3.167,3.153,3.153,0
20081001|2008-09-23 12:30,23,3.1485,3.151,3.1485,3.151,0
20081001|2008-09-23 13:00,23,3.158,3.158,3.158,3.158,0
20081001|2008-09-23 13:30,23,3.1695,3.17,3.1695,3.17,0
20081001|2008-09-23 14:00,23,3.1635,3.1635,3.1625,3.1625,0
20081001|2008-09-23 14:30,23,3.1655,3.1655,3.1655,3.1655,0
20081001|2008-09-23 15:00,23,3.173,3.173,3.173,3.173,0
20081001|2008-09-23 17:30,24,3.175,3.175,3.175,3.175,0
20081001|2008-09-23 18:00,24,3.1625,3.1625,3.1625,3.1625,0
20081001|2008-09-23 19:00,24,3.1535,3.1535,3.1535,3.1535,0
20081001|2008-09-23 23:00,24,3.158,3.164,3.158,3.164,0
20081001|2008-09-23 23:30,24,3.164,3.164,3.164,3.164,0
20081001|2008-09-24 01:00,24,3.148,3.148,3.148,3.148,0
20081001|2008-09-24 01:30,24,3.14,3.14,3.14,3.14,0
20081001|2008-09-24 03:00,24,3.1885,3.1885,3.1885,3.1885,0
20081001|2008-09-24 04:30,24,3.1775,3.1775,3.1775,3.1775,0
20081001|2008-09-24 07:00,24,3.158,3.158,3.158,3.158,0
20081001|2008-09-24 07:30,24,3.1685,3.1685,3.1685,3.1685,0
20081001|2008-09-24 08:30,24,3.159,3.1755,3.159,3.1755,0
20081001|2008-09-24 09:00,24,3.1565,3.16,3.1525,3.1545,0
20081001|2008-09-24 09:30,24,3.145,3.145,3.119,3.119,0
20081001|2008-09-24 10:00,24,3.1195,3.1195,3.1065,3.113,0
20081001|2008-09-24 10:30,24,3.115,3.115,3.1015,3.1015,0
20081001|2008-09-24 11:30,24,3.117,3.117,3.1105,3.1105,0
20081001|2008-09-24 13:00,24,3.12,3.12,3.12,3.12,0
20081001|2008-09-24 13:30,24,3.1155,3.1155,3.1155,3.1155,0
20081001|2008-09-24 14:30,24,3.117,3.121,3.117,3.121,0
20081001|2008-09-24 20:00,25,3.1235,3.1235,3.1235,3.1235,0
20081001|2008-09-24 22:00,25,3.1285,3.1285,3.1285,3.1285,0
20081001|2008-09-25 01:30,25,3.14,3.14,3.14,3.14,0
20081001|2008-09-25 03:00,25,3.1135,3.1135,3.105,3.105,0
20081001|2008-09-25 03:30,25,3.093,3.093,3.09,3.09,0
20081001|2008-09-25 04:00,25,3.103,3.103,3.103,3.103,0
20081001|2008-09-25 06:00,25,3.094,3.094,3.094,3.094,0
20081001|2008-09-25 06:30,25,3.093,3.093,3.093,3.093,0
20081001|2008-09-25 07:00,25,3.103,3.103,3.103,3.103,0
20081001|2008-09-25 07:30,25,3.1035,3.1035,3.1035,3.1035,0
20081001|2008-09-25 08:00,25,3.103,3.103,3.103,3.103,0
20081001|2008-09-25 08:30,25,3.1285,3.1345,3.1255,3.1345,0
20081001|2008-09-25 09:00,25,3.1355,3.136,3.1155,3.1155,0
20081001|2008-09-25 09:30,25,3.128,3.128,3.12,3.12,0
20081001|2008-09-25 10:00,25,3.1205,3.1205,3.1205,3.1205,0
20081001|2008-09-25 10:30,25,3.1385,3.1385,3.1275,3.1275,0
20081001|2008-09-25 11:00,25,3.1315,3.1345,3.1315,3.1345,0
20081001|2008-09-25 11:30,25,3.1345,3.1485,3.1345,3.1485,0
20081001|2008-09-25 12:00,25,3.1405,3.148,3.14,3.148,0
20081001|2008-09-25 14:00,25,3.148,3.151,3.148,3.151,0
20081001|2008-09-25 14:30,25,3.1485,3.1485,3.14,3.1435,0
20081001|2008-09-25 15:00,25,3.14,3.14,3.14,3.14,0
20081001|2008-09-25 16:00,25,3.1475,3.148,3.1475,3.148,0
20081001|2008-09-25 20:30,26,3.139,3.139,3.139,3.139,0
20081001|2008-09-26 00:00,26,3.1255,3.1255,3.1255,3.1255,0
20081001|2008-09-26 02:30,26,3.1135,3.1135,3.0945,3.0945,0
20081001|2008-09-26 04:00,26,3.096,3.096,3.091,3.093,0
20081001|2008-09-26 04:30,26,3.1045,3.1145,3.1045,3.1145,0
20081001|2008-09-26 06:30,26,3.1165,3.12,3.1165,3.12,0
20081001|2008-09-26 07:00,26,3.1235,3.1235,3.1195,3.1195,0
20081001|2008-09-26 07:30,26,3.117,3.117,3.0835,3.0835,0
20081001|2008-09-26 08:00,26,3.08,3.0865,3.0725,3.0865,0
20081001|2008-09-26 08:30,26,3.08,3.086,3.08,3.086,0
20081001|2008-09-26 09:00,26,3.0835,3.0835,3.0835,3.0835,0
20081001|2008-09-26 09:30,26,3.076,3.076,3.0615,3.072,0
20081001|2008-09-26 10:00,26,3.0735,3.0735,3.065,3.065,0
20081001|2008-09-26 10:30,26,3.069,3.069,3.0665,3.0665,0
20081001|2008-09-26 11:00,26,3.063,3.067,3.063,3.063,0
20081001|2008-09-26 11:30,26,3.0735,3.0865,3.0735,3.0865,0
20081001|2008-09-26 12:00,26,3.0845,3.087,3.0845,3.087,0
20081001|2008-09-26 13:00,26,3.0915,3.0915,3.0915,3.0915,0
20081001|2008-09-26 13:30,26,3.093,3.093,3.093,3.093,0
20081001|2008-09-26 14:30,26,3.0765,3.0765,3.0765,3.0765,0
20081001|2008-09-28 17:30,29,3.074,3.074,3.074,3.074,0
20081001|2008-09-28 18:00,29,3.064,3.064,3.064,3.064,0
20081001|2008-09-28 22:00,29,3.06,3.06,3.06,3.06,0
20081001|2008-09-28 23:30,29,3.0545,3.0545,3.0545,3.0545,0
20081001|2008-09-29 01:00,29,3.045,3.045,3.042,3.042,0
20081001|2008-09-29 01:30,29,3.0335,3.0335,3.0235,3.0235,0
20081001|2008-09-29 02:00,29,3.0125,3.0125,3,3,0
20081001|2008-09-29 05:30,29,2.9815,2.9815,2.9815,2.9815,0
20081001|2008-09-29 06:00,29,2.9705,2.9705,2.9705,2.9705,0
20081001|2008-09-29 07:00,29,2.9575,2.9575,2.9495,2.9495,0
20081001|2008-09-29 07:30,29,2.96,2.9675,2.96,2.9675,0
20081001|2008-09-29 08:00,29,2.965,2.9735,2.965,2.9735,0
20081001|2008-09-29 08:30,29,2.973,2.973,2.973,2.973,0
20081001|2008-09-29 09:00,29,2.9615,2.9615,2.9575,2.9575,0
20081001|2008-09-29 09:30,29,2.9635,2.965,2.9635,2.965,0
20081001|2008-09-29 10:00,29,2.9685,2.9705,2.9385,2.9385,0
20081001|2008-09-29 10:30,29,2.934,2.934,2.9135,2.9135,0
20081001|2008-09-29 11:00,29,2.923,2.923,2.923,2.923,0
20081001|2008-09-29 11:30,29,2.919,2.92,2.919,2.92,0
20081001|2008-09-29 12:00,29,2.9135,2.9135,2.9135,2.9135,0
20081001|2008-09-29 12:30,29,2.9135,2.9135,2.8835,2.8835,0
20081001|2008-09-29 13:00,29,2.896,2.896,2.896,2.896,0
20081001|2008-09-29 14:00,29,2.8785,2.8785,2.8785,2.8785,0
20081001|2008-09-29 14:30,29,2.8735,2.886,2.8735,2.886,0
20081001|2008-09-30 05:30,30,2.899,2.899,2.899,2.899,0
20081001|2008-09-30 06:00,30,2.8865,2.8865,2.8865,2.8865,0
20081001|2008-09-30 06:30,30,2.898,2.8985,2.898,2.8985,0
20081001|2008-09-30 07:00,30,2.893,2.893,2.865,2.865,0
20081001|2008-09-30 07:30,30,2.8585,2.8605,2.8585,2.8605,0
20081001|2008-09-30 08:00,30,2.8805,2.8805,2.868,2.878,0
20081001|2008-09-30 08:30,30,2.8815,2.882,2.8815,2.882,0
20081001|2008-09-30 09:00,30,2.913,2.9175,2.911,2.911,0
20081001|2008-09-30 09:30,30,2.8775,2.8775,2.865,2.865,0
20081001|2008-09-30 10:00,30,2.865,2.894,2.865,2.89,0
20081001|2008-09-30 11:30,30,2.876,2.885,2.876,2.885,0
20081001|2008-09-30 16:00,30,2.9165,2.9165,2.9165,2.9165,0
20081001|2008-09-30 20:00,1,2.8965,2.8965,2.8965,2.8965,0
20081001|2008-10-01 01:00,1,2.9385,2.9385,2.9385,2.9385,0
20081001|2008-10-01 04:30,1,2.8885,2.8885,2.8885,2.8885,0
20081001|2008-10-01 06:30,1,2.8725,2.8725,2.8575,2.8575,0
20081001|2008-10-01 07:00,1,2.8535,2.8535,2.8535,2.8535,0
20081001|2008-10-01 08:00,1,2.8385,2.8385,2.83,2.8315,0
20081001|2008-10-01 08:30,1,2.833,2.853,2.833,2.851,0
20081001|2008-10-01 09:00,1,2.84,2.84,2.8275,2.8275,0
20081001|2008-10-01 09:30,1,2.7825,2.7825,2.7825,2.7825,0
20081001|2008-10-01 10:30,1,2.78,2.78,2.78,2.78,0
20081001|2008-10-01 11:00,1,2.796,2.7965,2.796,2.7965,0
20081001|2008-10-01 13:00,1,2.789,2.789,2.789,2.789,0
20081001|2008-10-01 13:30,1,2.792,2.792,2.792,2.792,0
20081001|2008-10-01 14:30,1,2.767,2.767,2.767,2.767,0
20081001|2008-10-01 16:00,1,2.758,2.758,2.758,2.758,0
20081001|2008-10-01 19:30,2,2.7935,2.7935,2.7935,2.7935,0
20081001|2008-10-02 07:00,2,2.81,2.816,2.81,2.816,0
20081001|2008-10-02 08:00,2,2.7565,2.7565,2.7565,2.7565,0
20081001|2008-10-02 08:30,2,2.7205,2.724,2.718,2.724,0
20081001|2008-10-02 09:00,2,2.7175,2.718,2.7175,2.718,0
20081001|2008-10-02 09:30,2,2.669,2.669,2.669,2.669,0
20081001|2008-10-02 10:00,2,2.697,2.6985,2.697,2.6985,0
20081001|2008-10-02 11:30,2,2.6725,2.6725,2.6725,2.6725,0
20081001|2008-10-02 13:30,2,2.63,2.63,2.63,2.63,0
20081001|2008-10-02 14:30,2,2.665,2.665,2.665,2.665,0
20081001|2008-10-02 15:00,2,2.6745,2.6845,2.6745,2.6845,0
20081001|2008-10-03 01:30,3,2.66,2.66,2.66,2.66,0
20081001|2008-10-03 02:00,3,2.66,2.66,2.66,2.66,0
20081001|2008-10-03 02:30,3,2.66,2.66,2.66,2.66,0
20081001|2008-10-03 07:00,3,2.7,2.7,2.7,2.7,0
20081001|2008-10-03 07:30,3,2.6925,2.6925,2.685,2.685,0
20081001|2008-10-03 08:00,3,2.69,2.69,2.65,2.65,0
20081001|2008-10-03 08:30,3,2.675,2.675,2.675,2.675,0
20081001|2008-10-03 10:00,3,2.736,2.736,2.736,2.736,0
20081001|2008-10-03 10:30,3,2.76,2.76,2.76,2.76,0
20081001|2008-10-03 11:30,3,2.71,2.7225,2.71,2.72,0
20081001|2008-10-03 12:30,3,2.71,2.71,2.71,2.71,0
20081001|2008-10-03 13:00,3,2.712,2.7175,2.712,2.7175,0
20081001|2008-10-03 14:00,3,2.6775,2.6775,2.6775,2.6775,0
20081001|2008-10-03 15:30,3,2.657,2.657,2.65,2.65,0
20081001|2008-10-05 17:30,6,2.65,2.65,2.65,2.65,0
20081001|2008-10-06 06:00,6,2.556,2.5565,2.556,2.5565,0
20081001|2008-10-06 07:00,6,2.5835,2.5835,2.5835,2.5835,0
20081001|2008-10-06 08:00,6,2.5695,2.5695,2.5695,2.5695,0
20081001|2008-10-06 08:30,6,2.576,2.5775,2.576,2.5775,0
20081001|2008-10-06 09:30,6,2.536,2.536,2.49,2.49,0
20081001|2008-10-06 10:30,6,2.52,2.52,2.52,2.52,0
20081001|2008-10-06 15:00,6,2.483,2.483,2.483,2.483,0
20081001|2008-10-07 03:00,7,2.5175,2.5225,2.5175,2.5225,0
20081001|2008-10-07 07:00,7,2.5715,2.5715,2.5715,2.5715,0
20081001|2008-10-07 07:30,7,2.549,2.549,2.549,2.549,0
20081001|2008-10-07 08:00,7,2.557,2.585,2.557,2.585,0
20081001|2008-10-07 08:30,7,2.5765,2.58,2.5725,2.5725,0
20081001|2008-10-07 11:00,7,2.54,2.5475,2.54,2.5445,0
20081001|2008-10-07 11:30,7,2.5425,2.5425,2.5425,2.5425,0
20081001|2008-10-07 12:30,7,2.54,2.54,2.54,2.54,0
20081001|2008-10-07 13:00,7,2.53,2.53,2.53,2.53,0
20081001|2008-10-08 07:30,8,2.47,2.47,2.47,2.47,0
20081001|2008-10-08 08:00,8,2.4495,2.4495,2.4495,2.4495,0
20081001|2008-10-08 08:30,8,2.415,2.45,2.415,2.45,0
20081001|2008-10-08 09:00,8,2.46,2.46,2.4515,2.455,0
20081001|2008-10-08 09:30,8,2.4175,2.4175,2.4175,2.4175,0
20081001|2008-10-08 10:30,8,2.4,2.4,2.38,2.38,0
20081001|2008-10-08 11:30,8,2.356,2.356,2.356,2.356,0
20081001|2008-10-09 08:00,9,2.455,2.455,2.455,2.455,0
20081001|2008-10-09 08:30,9,2.4265,2.4265,2.4265,2.4265,0
20081001|2008-10-09 10:00,9,2.3825,2.3825,2.3825,2.3825,0
20081001|2008-10-09 12:30,9,2.43,2.43,2.42,2.42,0
20081001|2008-10-09 13:00,9,2.42,2.42,2.42,2.42,0
20081001|2008-10-09 14:30,9,2.31,2.31,2.31,2.31,0
20081001|2008-10-10 07:00,10,2.2275,2.2305,2.2275,2.2305,0
20081001|2008-10-10 08:00,10,2.2,2.205,2.2,2.205,0
20081001|2008-10-10 08:30,10,2.1225,2.1225,2.1225,2.1225,0
20081001|2008-10-10 11:00,10,2.1825,2.1825,2.1825,2.1825,0
20081001|2008-10-10 11:30,10,2.18,2.18,2.145,2.1485,0
20081001|2008-10-10 12:00,10,2.1505,2.1505,2.149,2.149,0
20081001|2008-10-13 08:30,13,2.265,2.265,2.2495,2.2495,0
20081001|2008-10-13 11:00,13,2.32,2.32,2.32,2.32,0
20081001|2008-10-13 12:30,13,2.3395,2.34,2.339,2.339,0
20081001|2008-10-14 08:00,14,2.518,2.519,2.518,2.519,0
20081001|2008-10-14 08:30,14,2.462,2.462,2.462,2.462,0
20081001|2008-10-14 09:00,14,2.434,2.434,2.434,2.434,0
20081001|2008-10-14 15:30,14,2.3785,2.3785,2.3785,2.3785,0
20081001|2008-10-15 08:00,15,2.2615,2.2615,2.2615,2.2615,0
20081001|2008-10-15 08:30,15,2.2325,2.24,2.23,2.24,0
20081001|2008-10-15 09:00,15,2.244,2.244,2.244,2.244,0
20081001|2008-10-15 10:00,15,2.24,2.24,2.24,2.24,0
20081001|2008-10-15 10:30,15,2.23,2.23,2.23,2.23,0
20081001|2008-10-16 03:00,16,2.128,2.128,2.128,2.128,0
20081001|2008-10-16 07:00,16,2.182,2.1975,2.182,2.1975,0
20081001|2008-10-16 07:30,16,2.228,2.228,2.201,2.201,0
20081001|2008-10-16 08:00,16,2.18,2.18,2.18,2.18,0
20081001|2008-10-16 08:30,16,2.1505,2.154,2.1505,2.154,0
20081001|2008-10-16 10:30,16,2.112,2.112,2.112,2.112,0
20081001|2008-10-16 12:30,16,2.0995,2.0995,2.0995,2.0995,0
20081001|2008-10-16 14:30,16,2.14,2.14,2.14,2.14,0
20081001|2008-10-17 03:00,17,2.142,2.1425,2.142,2.1425,0
20081001|2008-10-17 06:30,17,2.068,2.0695,2.068,2.0695,0
20081001|2008-10-17 08:00,17,2.113,2.115,2.113,2.115,0
20081001|2008-10-17 09:00,17,2.126,2.126,2.126,2.126,0
20081001|2008-10-17 11:30,17,2.19,2.19,2.19,2.19,0
20081001|2008-10-19 23:30,20,2.21,2.21,2.21,2.21,0
20081001|2008-10-20 08:00,20,2.165,2.165,2.165,2.165,0
20081001|2008-10-20 09:00,20,2.165,2.169,2.165,2.169,0
20081001|2008-10-20 10:30,20,2.1225,2.1225,2.1225,2.1225,0
20081001|2008-10-20 11:00,20,2.14,2.14,2.14,2.14,0
20081001|2008-10-20 14:30,20,2.16,2.16,2.16,2.16,0
20081001|2008-10-21 07:30,21,2.02,2.02,2.02,2.02,0
20081001|2008-10-21 08:00,21,2.016,2.016,2.015,2.015,0
20081001|2008-10-21 13:30,21,2.035,2.04,2.035,2.04,0
20081001|2008-10-22 08:00,22,1.912,1.912,1.9015,1.903,0
20081001|2008-10-22 08:30,22,1.905,1.905,1.905,1.905,0
20081001|2008-10-22 09:00,22,1.877,1.883,1.877,1.883,0
20081001|2008-10-22 09:30,22,1.858,1.89,1.8575,1.8805,0
20081001|2008-10-22 10:00,22,1.8785,1.8785,1.878,1.878,0
20081001|2008-10-22 10:30,22,1.875,1.875,1.875,1.875,0
20081001|2008-10-23 08:00,23,1.7725,1.7725,1.7725,1.7725,0
20081001|2008-10-23 08:30,23,1.7725,1.7725,1.7695,1.7695,0
20081001|2008-10-23 10:30,23,1.8205,1.8205,1.8205,1.8205,0
20081001|2008-10-23 11:00,23,1.8205,1.8205,1.8205,1.8205,0
20081001|2008-10-24 08:00,24,1.7,1.7,1.7,1.7,0
20081001|2008-10-24 09:30,24,1.7,1.7,1.7,1.7,0
20081001|2008-10-27 09:00,27,1.695,1.695,1.695,1.695,0
20081001|2008-10-28 12:00,28,1.8415,1.8415,1.8415,1.8415,0
20081001|2008-10-29 07:00,29,1.95,1.996,1.95,1.996,0
20081001|2008-10-29 09:00,29,1.99,1.99,1.99,1.99,0
20081101|2008-05-05 12:00,5,3.897,3.897,3.897,3.897,0
20081101|2008-05-06 12:00,6,3.8315,3.8315,3.8315,3.8315,0
20081101|2008-05-07 11:00,7,3.805,3.805,3.805,3.805,0
20081101|2008-05-07 16:00,7,3.7925,3.7925,3.7925,3.7925,0
20081101|2008-05-08 08:30,8,3.76,3.76,3.755,3.755,0
20081101|2008-05-08 09:00,8,3.735,3.735,3.735,3.735,0
20081101|2008-05-08 16:00,8,3.7505,3.7505,3.7505,3.7505,0
20081101|2008-05-09 08:00,9,3.72,3.72,3.72,3.72,0
20081101|2008-05-09 11:30,9,3.6675,3.6675,3.6675,3.6675,0
20081101|2008-05-12 12:00,12,3.714,3.714,3.714,3.714,0
20081101|2008-05-13 08:00,13,3.694,3.694,3.694,3.694,0
20081101|2008-05-13 08:30,13,3.694,3.6965,3.694,3.6965,0
20081101|2008-05-13 16:00,13,3.702,3.702,3.702,3.702,0
20081101|2008-05-14 12:00,14,3.6555,3.6555,3.6555,3.6555,0
20081101|2008-05-15 12:00,15,3.713,3.713,3.713,3.713,0
20081101|2008-05-19 08:30,19,3.755,3.755,3.755,3.755,0
20081101|2008-05-19 16:00,19,3.753,3.753,3.753,3.753,0
20081101|2008-05-20 12:00,20,3.7525,3.7525,3.7525,3.7525,0
20081101|2008-05-21 12:30,21,3.7265,3.7265,3.7265,3.7265,0
20081101|2008-05-22 11:00,22,3.691,3.691,3.691,3.691,0
20081101|2008-05-22 12:30,22,3.695,3.6965,3.695,3.6965,0
20081101|2008-05-22 16:00,22,3.698,3.698,3.698,3.698,0
20081101|2008-05-23 08:30,23,3.6935,3.6975,3.6935,3.6975,0
20081101|2008-05-23 10:30,23,3.7025,3.7025,3.7025,3.7025,0
20081101|2008-05-27 08:30,27,3.687,3.687,3.687,3.687,0
20081101|2008-05-27 12:00,27,3.6975,3.6975,3.6975,3.6975,0
20081101|2008-05-27 16:00,27,3.6985,3.6985,3.6985,3.6985,0
20081101|2008-05-28 12:30,28,3.679,3.679,3.679,3.679,0
20081101|2008-05-29 08:00,29,3.5825,3.5825,3.5825,3.5825,0
20081101|2008-05-29 08:30,29,3.5785,3.5785,3.5785,3.5785,0
20081101|2008-05-29 09:00,29,3.578,3.5825,3.578,3.5825,0
20081101|2008-05-29 09:30,29,3.6,3.6,3.59,3.59,0
20081101|2008-05-29 10:30,29,3.578,3.578,3.5725,3.5725,0
20081101|2008-05-29 11:30,29,3.5735,3.5735,3.555,3.555,0
20081101|2008-05-29 12:30,29,3.5685,3.5685,3.5685,3.5685,0
20081101|2008-05-29 16:00,29,3.55,3.55,3.55,3.55,0
20081101|2008-05-30 07:00,30,3.578,3.578,3.578,3.578,0
20081101|2008-05-30 08:30,30,3.5875,3.5875,3.5875,3.5875,0
20081101|2008-05-30 13:00,30,3.6,3.606,3.6,3.606,0
20081101|2008-05-30 16:00,30,3.597,3.597,3.597,3.597,0
20081101|2008-06-02 11:00,2,3.602,3.602,3.602,3.602,0
20081101|2008-06-02 11:30,2,3.5925,3.5925,3.5925,3.5925,0
20081101|2008-06-02 12:00,2,3.59,3.59,3.5875,3.5875,0
20081101|2008-06-02 13:00,2,3.587,3.587,3.587,3.587,0
20081101|2008-06-02 16:00,2,3.5925,3.5925,3.5925,3.5925,0
20081101|2008-06-03 10:30,3,3.57,3.57,3.57,3.57,0
20081101|2008-06-03 13:30,3,3.5645,3.5645,3.5645,3.5645,0
20081101|2008-06-03 16:00,3,3.5735,3.5735,3.5735,3.5735,0
20081101|2008-06-04 09:30,4,3.546,3.551,3.546,3.551,0
20081101|2008-06-04 10:30,4,3.555,3.555,3.555,3.555,0
20081101|2008-06-04 11:00,4,3.5555,3.5555,3.5555,3.5555,0
20081101|2008-06-05 07:00,5,3.514,3.514,3.505,3.505,0
20081101|2008-06-05 12:00,5,3.538,3.538,3.538,3.538,0
20081101|2008-06-05 16:00,5,3.534,3.534,3.534,3.534,0
20081101|2008-06-06 08:00,6,3.6255,3.6255,3.625,3.625,0
20081101|2008-06-06 10:30,6,3.635,3.635,3.625,3.629,0
20081101|2008-06-09 11:30,9,3.6115,3.618,3.6115,3.618,0
20081101|2008-06-09 16:00,9,3.606,3.606,3.606,3.606,0
20081101|2008-06-10 10:00,10,3.569,3.569,3.569,3.569,0
20081101|2008-06-10 16:00,10,3.555,3.555,3.555,3.555,0
20081101|2008-06-11 12:00,11,3.5715,3.5715,3.5715,3.5715,0
20081101|2008-06-12 11:30,12,3.542,3.542,3.542,3.542,0
20081101|2008-06-12 16:00,12,3.5325,3.5325,3.5325,3.5325,0
20081101|2008-06-13 10:30,13,3.5825,3.5825,3.5825,3.5825,0
20081101|2008-06-16 08:30,16,3.667,3.67,3.667,3.67,0
20081101|2008-06-16 16:00,16,3.651,3.651,3.651,3.651,0
20081101|2008-06-17 07:30,17,3.6155,3.6155,3.6155,3.6155,0
20081101|2008-06-17 11:00,17,3.642,3.642,3.642,3.642,0
20081101|2008-06-17 16:00,17,3.6395,3.6395,3.6395,3.6395,0
20081101|2008-06-18 12:30,18,3.7335,3.7335,3.7335,3.7335,0
20081101|2008-06-19 07:00,19,3.72,3.72,3.72,3.72,0
20081101|2008-06-19 07:30,19,3.738,3.738,3.738,3.738,0
20081101|2008-06-19 08:30,19,3.774,3.774,3.774,3.774,0
20081101|2008-06-19 16:00,19,3.761,3.761,3.761,3.761,0
20081101|2008-06-20 12:00,20,3.8135,3.8135,3.8135,3.8135,0
20081101|2008-06-23 11:00,23,3.793,3.793,3.793,3.793,0
20081101|2008-06-23 15:30,23,3.798,3.8055,3.798,3.8055,0
20081101|2008-06-23 16:00,23,3.7925,3.7925,3.7925,3.7925,0
20081101|2008-06-24 12:00,24,3.7725,3.7725,3.7725,3.7725,0
20081101|2008-06-25 09:30,25,3.7405,3.7405,3.7405,3.7405,0
20081101|2008-06-25 13:30,25,3.772,3.772,3.772,3.772,0
20081101|2008-06-25 14:00,25,3.771,3.771,3.771,3.771,0
20081101|2008-06-25 16:00,25,3.761,3.761,3.761,3.761,0
20081101|2008-06-25 19:30,26,3.77,3.77,3.77,3.77,0
20081101|2008-06-26 10:30,26,3.82,3.82,3.82,3.82,0
20081101|2008-06-27 07:30,27,3.8355,3.8355,3.8355,3.8355,0
20081101|2008-06-27 16:00,27,3.8635,3.8635,3.8635,3.8635,0
20081101|2008-06-30 09:00,30,3.86,3.862,3.86,3.862,0
20081101|2008-06-30 11:30,30,3.8565,3.8575,3.8565,3.8575,0
20081101|2008-06-30 16:00,30,3.8685,3.8685,3.8685,3.8685,0
20081101|2008-07-01 11:00,1,3.8975,3.8975,3.8975,3.8975,0
20081101|2008-07-01 12:00,1,3.8975,3.8975,3.8975,3.8975,0
20081101|2008-07-02 12:00,2,4.0395,4.04,4.0395,4.04,0
20081101|2008-07-02 13:30,2,4.0405,4.0405,4.0405,4.0405,0
20081101|2008-07-03 05:30,3,3.9925,3.9925,3.992,3.992,0
20081101|2008-07-03 06:00,3,3.9925,3.9935,3.9925,3.993,0
20081101|2008-07-03 06:30,3,3.996,3.996,3.996,3.996,0
20081101|2008-07-03 07:00,3,4.015,4.015,4.015,4.015,0
20081101|2008-07-07 09:00,7,3.84,3.84,3.84,3.84,0
20081101|2008-07-07 09:30,7,3.8375,3.8375,3.8375,3.8375,0
20081101|2008-07-07 12:00,7,3.834,3.834,3.834,3.834,0
20081101|2008-07-07 16:00,7,3.834,3.834,3.834,3.834,0
20081101|2008-07-08 08:30,8,3.792,3.792,3.792,3.792,0
20081101|2008-07-08 09:00,8,3.785,3.785,3.785,3.785,0
20081101|2008-07-08 09:30,8,3.75,3.75,3.73,3.73,0
20081101|2008-07-08 11:30,8,3.691,3.691,3.691,3.691,0
20081101|2008-07-08 16:00,8,3.6865,3.6865,3.6865,3.6865,0
20081101|2008-07-09 10:30,9,3.6735,3.6735,3.6735,3.6735,0
20081101|2008-07-09 16:00,9,3.728,3.728,3.728,3.728,0
20081101|2008-07-10 07:30,10,3.7215,3.7215,3.7215,3.7215,0
20081101|2008-07-10 10:30,10,3.718,3.718,3.718,3.718,0
20081101|2008-07-10 16:00,10,3.711,3.711,3.711,3.711,0
20081101|2008-07-11 08:00,11,3.762,3.762,3.762,3.762,0
20081101|2008-07-11 09:30,11,3.747,3.7475,3.747,3.7475,0
20081101|2008-07-14 10:30,14,3.7385,3.74,3.7385,3.74,0
20081101|2008-07-14 11:30,14,3.749,3.749,3.749,3.749,0
20081101|2008-07-14 12:00,14,3.742,3.742,3.742,3.742,0
20081101|2008-07-14 16:00,14,3.745,3.745,3.745,3.745,0
20081101|2008-07-15 09:30,15,3.7075,3.7075,3.7075,3.7075,0
20081101|2008-07-15 11:30,15,3.695,3.695,3.695,3.695,0
20081101|2008-07-15 16:00,15,3.694,3.694,3.694,3.694,0
20081101|2008-07-16 07:30,16,3.659,3.661,3.659,3.661,0
20081101|2008-07-16 09:30,16,3.65,3.65,3.65,3.65,0
20081101|2008-07-16 10:30,16,3.64,3.64,3.64,3.64,0
20081101|2008-07-16 11:00,16,3.66,3.66,3.66,3.66,0
20081101|2008-07-16 11:30,16,3.642,3.642,3.642,3.642,0
20081101|2008-07-16 13:00,16,3.655,3.655,3.655,3.655,0
20081101|2008-07-17 06:00,17,3.631,3.631,3.631,3.631,0
20081101|2008-07-17 12:00,17,3.685,3.6855,3.685,3.6855,0
20081101|2008-07-18 11:30,18,3.659,3.659,3.659,3.659,0
20081101|2008-07-21 07:30,21,3.695,3.695,3.695,3.695,0
20081101|2008-07-21 09:30,21,3.68,3.6815,3.68,3.6815,0
20081101|2008-07-21 10:00,21,3.674,3.674,3.665,3.665,0
20081101|2008-07-21 12:00,21,3.671,3.671,3.671,3.671,0
20081101|2008-07-21 14:00,21,3.6885,3.6885,3.6885,3.6885,0
20081101|2008-07-21 16:00,21,3.673,3.673,3.673,3.673,0
20081101|2008-07-22 08:30,22,3.701,3.7015,3.701,3.7015,0
20081101|2008-07-22 10:00,22,3.677,3.677,3.677,3.677,0
20081101|2008-07-22 12:00,22,3.6805,3.6805,3.6805,3.6805,0
20081101|2008-07-22 15:30,22,3.6785,3.6785,3.6785,3.6785,0
20081101|2008-07-22 16:00,22,3.6805,3.6805,3.6805,3.6805,0
20081101|2008-07-23 09:00,23,3.635,3.635,3.635,3.635,0
20081101|2008-07-23 09:30,23,3.6275,3.6275,3.6275,3.6275,0
20081101|2008-07-23 10:00,23,3.6325,3.6335,3.6325,3.6335,0
20081101|2008-07-23 11:30,23,3.65,3.65,3.65,3.65,0
20081101|2008-07-23 12:00,23,3.6495,3.6495,3.6495,3.6495,0
20081101|2008-07-23 12:30,23,3.6495,3.6495,3.6495,3.6495,0
20081101|2008-07-24 08:30,24,3.595,3.595,3.595,3.595,0
20081101|2008-07-24 10:00,24,3.56,3.563,3.56,3.563,0
20081101|2008-07-24 10:30,24,3.5575,3.5575,3.5575,3.5575,0
20081101|2008-07-24 11:30,24,3.568,3.568,3.565,3.567,0
20081101|2008-07-24 12:30,24,3.5725,3.5725,3.5725,3.5725,0
20081101|2008-07-25 09:00,25,3.5705,3.571,3.5705,3.571,0
20081101|2008-07-25 11:30,25,3.592,3.592,3.592,3.592,0
20081101|2008-07-25 16:00,25,3.59,3.59,3.59,3.59,0
20081101|2008-07-28 07:30,28,3.598,3.6005,3.598,3.6005,0
20081101|2008-07-28 08:00,28,3.58,3.58,3.58,3.58,0
20081101|2008-07-28 08:30,28,3.58,3.58,3.58,3.58,0
20081101|2008-07-28 10:30,28,3.603,3.603,3.603,3.603,0
20081101|2008-07-28 11:30,28,3.6,3.6,3.6,3.6,0
20081101|2008-07-28 16:00,28,3.598,3.598,3.598,3.598,0
20081101|2008-07-29 04:30,29,3.584,3.584,3.584,3.584,0
20081101|2008-07-29 07:00,29,3.5605,3.5605,3.5605,3.5605,0
20081101|2008-07-29 09:00,29,3.558,3.5595,3.558,3.5595,0
20081101|2008-07-29 09:30,29,3.551,3.555,3.551,3.555,0
20081101|2008-07-29 10:30,29,3.5775,3.5775,3.5775,3.5775,0
20081101|2008-07-29 11:00,29,3.5775,3.5775,3.5775,3.5775,0
20081101|2008-07-29 11:30,29,3.572,3.572,3.572,3.572,0
20081101|2008-07-29 12:30,29,3.576,3.576,3.576,3.576,0
20081101|2008-07-29 14:00,29,3.576,3.576,3.576,3.576,0
20081101|2008-07-29 16:00,29,3.579,3.579,3.579,3.579,0
20081101|2008-07-30 07:30,30,3.55,3.55,3.535,3.535,0
20081101|2008-07-30 08:00,30,3.54,3.54,3.54,3.54,0
20081101|2008-07-30 08:30,30,3.5455,3.546,3.5455,3.546,0
20081101|2008-07-30 10:00,30,3.67,3.687,3.6675,3.6845,0
20081101|2008-07-30 10:30,30,3.65,3.65,3.6285,3.6285,0
20081101|2008-07-30 11:30,30,3.635,3.635,3.635,3.635,0
20081101|2008-07-30 16:00,30,3.642,3.642,3.642,3.642,0
20081101|2008-07-31 02:00,31,3.67,3.67,3.67,3.67,0
20081101|2008-07-31 12:00,31,3.6525,3.6525,3.6525,3.6525,0
20081101|2008-07-31 14:30,31,3.652,3.652,3.652,3.652,0
20081101|2008-07-31 16:00,31,3.6495,3.6495,3.6495,3.6495,0
20081101|2008-08-01 06:00,1,3.58,3.58,3.58,3.58,0
20081101|2008-08-01 10:00,1,3.582,3.582,3.582,3.582,0
20081101|2008-08-01 10:30,1,3.556,3.556,3.556,3.556,0
20081101|2008-08-01 11:30,1,3.565,3.565,3.565,3.565,0
20081101|2008-08-01 16:00,1,3.568,3.568,3.568,3.568,0
20081101|2008-08-03 17:30,4,3.55,3.55,3.55,3.55,0
20081101|2008-08-04 04:00,4,3.52,3.52,3.52,3.52,0
20081101|2008-08-04 07:00,4,3.45,3.4535,3.45,3.4535,0
20081101|2008-08-04 07:30,4,3.4555,3.4555,3.443,3.443,0
20081101|2008-08-04 08:00,4,3.458,3.46,3.458,3.459,0
20081101|2008-08-04 08:30,4,3.452,3.452,3.452,3.452,0
20081101|2008-08-04 09:30,4,3.47,3.475,3.47,3.475,0
20081101|2008-08-04 10:00,4,3.459,3.459,3.459,3.459,0
20081101|2008-08-04 10:30,4,3.432,3.432,3.432,3.432,0
20081101|2008-08-04 11:00,4,3.45,3.45,3.445,3.445,0
20081101|2008-08-04 13:00,4,3.4415,3.443,3.4415,3.443,0
20081101|2008-08-04 13:30,4,3.4445,3.4445,3.4445,3.4445,0
20081101|2008-08-04 15:00,4,3.4425,3.4425,3.4425,3.4425,0
20081101|2008-08-04 23:30,5,3.437,3.437,3.437,3.437,0
20081101|2008-08-05 09:00,5,3.452,3.452,3.452,3.452,0
20081101|2008-08-05 09:30,5,3.4425,3.4435,3.4425,3.4435,0
20081101|2008-08-05 10:00,5,3.423,3.423,3.423,3.423,0
20081101|2008-08-05 10:30,5,3.436,3.436,3.436,3.436,0
20081101|2008-08-05 11:30,5,3.417,3.417,3.417,3.417,0
20081101|2008-08-05 12:30,5,3.42,3.42,3.42,3.42,0
20081101|2008-08-05 14:30,5,3.4325,3.4325,3.4325,3.4325,0
20081101|2008-08-06 08:30,6,3.441,3.441,3.441,3.441,0
20081101|2008-08-06 12:30,6,3.417,3.417,3.417,3.417,0
20081101|2008-08-06 14:00,6,3.42,3.42,3.42,3.42,0
20081101|2008-08-07 08:30,7,3.442,3.4425,3.437,3.437,0
20081101|2008-08-07 09:00,7,3.4405,3.4405,3.4405,3.4405,0
20081101|2008-08-07 10:00,7,3.434,3.434,3.434,3.434,0
20081101|2008-08-07 11:30,7,3.422,3.422,3.416,3.417,0
20081101|2008-08-07 12:00,7,3.415,3.415,3.415,3.415,0
20081101|2008-08-07 13:30,7,3.422,3.422,3.422,3.422,0
20081101|2008-08-07 16:00,7,3.414,3.414,3.414,3.414,0
20081101|2008-08-08 04:00,8,3.36,3.36,3.35,3.35,0
20081101|2008-08-08 04:30,8,3.35,3.35,3.35,3.35,0
20081101|2008-08-08 06:00,8,3.3465,3.3465,3.3465,3.3465,0
20081101|2008-08-08 07:30,8,3.345,3.3505,3.3415,3.3415,0
20081101|2008-08-08 08:00,8,3.3375,3.3375,3.3365,3.3365,0
20081101|2008-08-08 08:30,8,3.3245,3.3255,3.3245,3.325,0
20081101|2008-08-08 09:00,8,3.317,3.3275,3.315,3.3275,0
20081101|2008-08-08 09:30,8,3.3275,3.332,3.3255,3.3275,0
20081101|2008-08-08 10:00,8,3.3125,3.3125,3.299,3.299,0
20081101|2008-08-08 10:30,8,3.302,3.302,3.302,3.302,0
20081101|2008-08-08 11:30,8,3.3275,3.3275,3.3275,3.3275,0
20081101|2008-08-08 12:30,8,3.3305,3.3305,3.3305,3.3305,0
20081101|2008-08-10 18:30,11,3.31,3.31,3.31,3.31,0
20081101|2008-08-11 05:30,11,3.31,3.31,3.31,3.31,0
20081101|2008-08-11 07:00,11,3.327,3.327,3.327,3.327,0
20081101|2008-08-11 09:00,11,3.325,3.325,3.325,3.325,0
20081101|2008-08-11 09:30,11,3.3325,3.3335,3.3325,3.3335,0
20081101|2008-08-11 10:30,11,3.31,3.31,3.307,3.307,0
20081101|2008-08-11 11:30,11,3.292,3.292,3.291,3.291,0
20081101|2008-08-11 12:30,11,3.292,3.292,3.292,3.292,0
20081101|2008-08-11 14:30,11,3.303,3.31,3.303,3.31,0
20081101|2008-08-11 15:00,11,3.315,3.315,3.315,3.315,0
20081101|2008-08-12 02:30,12,3.2865,3.29,3.2865,3.29,0
20081101|2008-08-12 06:30,12,3.25,3.25,3.25,3.25,0
20081101|2008-08-12 07:00,12,3.269,3.2705,3.269,3.2705,0
20081101|2008-08-12 09:00,12,3.267,3.267,3.2665,3.2665,0
20081101|2008-08-12 10:00,12,3.2805,3.2805,3.26,3.26,0
20081101|2008-08-12 11:30,12,3.2195,3.22,3.2195,3.22,0
20081101|2008-08-12 12:00,12,3.225,3.2255,3.225,3.2255,0
20081101|2008-08-12 12:30,12,3.23,3.23,3.227,3.227,0
20081101|2008-08-12 14:00,12,3.233,3.233,3.233,3.233,0
20081101|2008-08-12 14:30,12,3.233,3.233,3.233,3.233,0
20081101|2008-08-12 16:00,12,3.223,3.223,3.223,3.223,0
20081101|2008-08-13 10:30,13,3.342,3.342,3.342,3.342,0
20081101|2008-08-13 11:30,13,3.3495,3.3495,3.344,3.344,0
20081101|2008-08-13 16:00,13,3.3435,3.3435,3.3435,3.3435,0
20081101|2008-08-14 09:00,14,3.345,3.345,3.345,3.345,0
20081101|2008-08-14 09:30,14,3.363,3.363,3.363,3.363,0
20081101|2008-08-14 11:30,14,3.302,3.302,3.302,3.302,0
20081101|2008-08-14 12:00,14,3.306,3.306,3.306,3.306,0
20081101|2008-08-14 13:00,14,3.319,3.319,3.319,3.319,0
20081101|2008-08-14 16:00,14,3.3005,3.3005,3.3005,3.3005,0
20081101|2008-08-15 07:30,15,3.301,3.301,3.301,3.301,0
20081101|2008-08-15 09:00,15,3.283,3.283,3.282,3.282,0
20081101|2008-08-15 09:30,15,3.2985,3.3,3.2985,3.3,0
20081101|2008-08-15 10:00,15,3.283,3.283,3.283,3.283,0
20081101|2008-08-15 10:30,15,3.2905,3.2905,3.2905,3.2905,0
20081101|2008-08-15 12:00,15,3.32,3.32,3.32,3.32,0
20081101|2008-08-15 16:00,15,3.317,3.317,3.317,3.317,0
20081101|2008-08-18 03:00,18,3.3365,3.3365,3.3365,3.3365,0
20081101|2008-08-18 06:00,18,3.295,3.295,3.295,3.295,0
20081101|2008-08-18 06:30,18,3.294,3.294,3.294,3.294,0
20081101|2008-08-18 07:00,18,3.309,3.309,3.309,3.309,0
20081101|2008-08-18 08:30,18,3.334,3.334,3.334,3.334,0
20081101|2008-08-18 09:30,18,3.295,3.295,3.2885,3.2885,0
20081101|2008-08-18 12:00,18,3.312,3.312,3.312,3.312,0
20081101|2008-08-18 13:00,18,3.3125,3.3145,3.3125,3.3135,0
20081101|2008-08-19 07:00,19,3.321,3.3265,3.321,3.3265,0
20081101|2008-08-19 07:30,19,3.3145,3.317,3.3145,3.317,0
20081101|2008-08-19 08:00,19,3.317,3.317,3.317,3.317,0
20081101|2008-08-19 09:00,19,3.312,3.312,3.312,3.312,0
20081101|2008-08-19 10:30,19,3.404,3.404,3.404,3.404,0
20081101|2008-08-19 11:00,19,3.44,3.44,3.4315,3.4315,0
20081101|2008-08-19 11:30,19,3.435,3.435,3.4275,3.4275,0
20081101|2008-08-19 12:00,19,3.4315,3.4315,3.4315,3.4315,0
20081101|2008-08-19 12:30,19,3.419,3.419,3.419,3.419,0
20081101|2008-08-20 05:30,20,3.404,3.404,3.404,3.404,0
20081101|2008-08-20 08:30,20,3.47,3.47,3.47,3.47,0
20081101|2008-08-20 09:30,20,3.471,3.471,3.471,3.471,0
20081101|2008-08-21 07:30,21,3.499,3.499,3.499,3.499,0
20081101|2008-08-21 11:30,21,3.543,3.543,3.543,3.543,0
20081101|2008-08-21 15:00,21,3.5445,3.5445,3.5445,3.5445,0
20081101|2008-08-21 21:00,22,3.5455,3.5455,3.5455,3.5455,0
20081101|2008-08-22 03:00,22,3.5035,3.5035,3.498,3.498,0
20081101|2008-08-22 05:30,22,3.4955,3.4955,3.4955,3.4955,0
20081101|2008-08-22 06:00,22,3.505,3.505,3.505,3.505,0
20081101|2008-08-22 07:00,22,3.462,3.462,3.462,3.462,0
20081101|2008-08-22 09:00,22,3.4925,3.4925,3.484,3.484,0
20081101|2008-08-22 09:30,22,3.466,3.466,3.466,3.466,0
20081101|2008-08-22 10:30,22,3.455,3.455,3.455,3.455,0
20081101|2008-08-22 11:30,22,3.467,3.467,3.467,3.467,0
20081101|2008-08-25 09:00,25,3.4855,3.49,3.4855,3.49,0
20081101|2008-08-25 09:30,25,3.4695,3.479,3.4695,3.479,0
20081101|2008-08-25 10:00,25,3.497,3.497,3.497,3.497,0
20081101|2008-08-25 11:00,25,3.4825,3.4825,3.4825,3.4825,0
20081101|2008-08-25 12:00,25,3.4805,3.4805,3.4805,3.4805,0
20081101|2008-08-25 16:00,25,3.4895,3.493,3.4895,3.493,0
20081101|2008-08-26 03:00,26,3.448,3.448,3.448,3.448,0
20081101|2008-08-26 05:30,26,3.3925,3.3925,3.3925,3.3925,0
20081101|2008-08-26 06:00,26,3.3925,3.3925,3.3925,3.3925,0
20081101|2008-08-26 07:00,26,3.41,3.41,3.41,3.41,0
20081101|2008-08-26 08:00,26,3.43,3.43,3.43,3.43,0
20081101|2008-08-26 08:30,26,3.4375,3.4375,3.43,3.43,0
20081101|2008-08-26 09:00,26,3.423,3.438,3.423,3.438,0
20081101|2008-08-26 09:30,26,3.445,3.445,3.4425,3.4425,0
20081101|2008-08-26 11:30,26,3.426,3.426,3.426,3.426,0
20081101|2008-08-26 13:00,26,3.431,3.431,3.431,3.431,0
20081101|2008-08-26 14:00,26,3.43,3.43,3.43,3.43,0
20081101|2008-08-27 05:30,27,3.446,3.446,3.446,3.446,0
20081101|2008-08-27 08:00,27,3.45,3.45,3.45,3.45,0
20081101|2008-08-27 11:30,27,3.458,3.458,3.458,3.458,0
20081101|2008-08-27 14:00,27,3.464,3.465,3.464,3.465,0
20081101|2008-08-28 06:30,28,3.4415,3.4415,3.4415,3.4415,0
20081101|2008-08-28 07:00,28,3.4385,3.4385,3.4385,3.4385,0
20081101|2008-08-28 08:30,28,3.455,3.455,3.455,3.455,0
20081101|2008-08-28 10:00,28,3.43,3.43,3.43,3.43,0
20081101|2008-08-28 12:00,28,3.406,3.406,3.406,3.406,0
20081101|2008-08-28 12:30,28,3.416,3.416,3.416,3.416,0
20081101|2008-08-29 07:30,29,3.363,3.363,3.363,3.363,0
20081101|2008-08-29 08:30,29,3.3785,3.3785,3.3785,3.3785,0
20081101|2008-08-29 09:30,29,3.3855,3.3855,3.3855,3.3855,0
20081101|2008-08-29 11:00,29,3.392,3.392,3.391,3.391,0
20081101|2008-08-29 11:30,29,3.3905,3.4015,3.3905,3.4015,0
20081101|2008-08-29 12:00,29,3.4015,3.4015,3.4015,3.4015,0
20081101|2008-08-29 12:30,29,3.3925,3.3925,3.3925,3.3925,0
20081101|2008-09-01 02:30,1,3.35,3.35,3.35,3.35,0
20081101|2008-09-02 03:30,2,3.2565,3.259,3.2565,3.259,0
20081101|2008-09-02 04:00,2,3.2475,3.2475,3.2475,3.2475,0
20081101|2008-09-02 05:00,2,3.2525,3.2525,3.2525,3.2525,0
20081101|2008-09-02 06:00,2,3.2445,3.2445,3.19,3.19,0
20081101|2008-09-02 07:00,2,3.24,3.24,3.24,3.24,0
20081101|2008-09-02 07:30,2,3.2395,3.245,3.2395,3.245,0
20081101|2008-09-02 08:00,2,3.2415,3.25,3.2415,3.25,0
20081101|2008-09-02 08:30,2,3.2565,3.2565,3.2565,3.2565,0
20081101|2008-09-02 09:00,2,3.2655,3.2935,3.2655,3.2935,0
20081101|2008-09-02 10:00,2,3.284,3.284,3.284,3.284,0
20081101|2008-09-02 11:00,2,3.2925,3.3,3.2925,3.3,0
20081101|2008-09-02 11:30,2,3.2955,3.3,3.2825,3.2825,0
20081101|2008-09-02 13:00,2,3.2945,3.2945,3.2945,3.2945,0
20081101|2008-09-03 02:30,3,3.2855,3.2855,3.2745,3.2745,0
20081101|2008-09-03 03:30,3,3.3035,3.3035,3.2965,3.2965,0
20081101|2008-09-03 06:00,3,3.3065,3.317,3.3065,3.317,0
20081101|2008-09-03 06:30,3,3.3175,3.3175,3.3175,3.3175,0
20081101|2008-09-03 07:00,3,3.3065,3.3065,3.3065,3.3065,0
20081101|2008-09-03 07:30,3,3.3285,3.3285,3.3285,3.3285,0
20081101|2008-09-03 08:30,3,3.349,3.349,3.34,3.34,0
20081101|2008-09-03 09:00,3,3.334,3.334,3.334,3.334,0
20081101|2008-09-03 13:00,3,3.323,3.323,3.323,3.323,0
20081101|2008-09-03 14:00,3,3.316,3.317,3.316,3.317,0
20081101|2008-09-03 14:30,3,3.319,3.319,3.319,3.319,0
20081101|2008-09-03 19:30,4,3.3315,3.3315,3.3315,3.3315,0
20081101|2008-09-03 22:00,4,3.312,3.312,3.312,3.312,0
20081101|2008-09-03 23:00,4,3.3165,3.3165,3.3165,3.3165,0
20081101|2008-09-04 01:00,4,3.3245,3.3245,3.3245,3.3245,0
20081101|2008-09-04 03:00,4,3.3415,3.3525,3.3415,3.3525,0
20081101|2008-09-04 03:30,4,3.363,3.363,3.363,3.363,0
20081101|2008-09-04 05:00,4,3.3415,3.3415,3.3415,3.3415,0
20081101|2008-09-04 07:00,4,3.3375,3.34,3.3345,3.3345,0
20081101|2008-09-04 07:30,4,3.3395,3.3395,3.3395,3.3395,0
20081101|2008-09-04 08:00,4,3.336,3.346,3.336,3.346,0
20081101|2008-09-04 08:30,4,3.3455,3.357,3.3455,3.357,0
20081101|2008-09-04 09:30,4,3.3215,3.3215,3.3215,3.3215,0
20081101|2008-09-04 10:00,4,3.3175,3.3175,3.29,3.29,0
20081101|2008-09-04 10:30,4,3.2865,3.2865,3.26,3.268,0
20081101|2008-09-04 11:00,4,3.275,3.275,3.275,3.275,0
20081101|2008-09-04 11:30,4,3.273,3.273,3.273,3.273,0
20081101|2008-09-04 13:00,4,3.2775,3.2775,3.2685,3.2685,0
20081101|2008-09-04 15:00,4,3.2765,3.2765,3.2765,3.2765,0
20081101|2008-09-05 02:30,5,3.22,3.22,3.22,3.22,0
20081101|2008-09-05 03:00,5,3.19,3.19,3.175,3.175,0
20081101|2008-09-05 06:00,5,3.1715,3.1715,3.1715,3.1715,0
20081101|2008-09-05 06:30,5,3.187,3.187,3.187,3.187,0
20081101|2008-09-05 07:00,5,3.1605,3.165,3.1575,3.1575,0
20081101|2008-09-05 07:30,5,3.1615,3.1615,3.15,3.15,0
20081101|2008-09-05 08:00,5,3.155,3.157,3.155,3.157,0
20081101|2008-09-05 08:30,5,3.182,3.182,3.175,3.175,0
20081101|2008-09-05 09:00,5,3.1575,3.1575,3.1575,3.1575,0
20081101|2008-09-05 09:30,5,3.1245,3.1245,3.1245,3.1245,0
20081101|2008-09-05 10:00,5,3.129,3.129,3.11,3.11,0
20081101|2008-09-05 10:30,5,3.1195,3.1195,3.115,3.115,0
20081101|2008-09-05 13:00,5,3.1225,3.1225,3.1225,3.1225,0
20081101|2008-09-05 13:30,5,3.1425,3.1465,3.1425,3.1465,0
20081101|2008-09-05 14:00,5,3.1475,3.1475,3.141,3.141,0
20081101|2008-09-07 17:00,8,3.1605,3.1605,3.1605,3.1605,0
20081101|2008-09-07 17:30,8,3.161,3.1665,3.1415,3.1665,0
20081101|2008-09-07 19:00,8,3.1725,3.1725,3.1725,3.1725,0
20081101|2008-09-07 20:00,8,3.1625,3.1625,3.1625,3.1625,0
20081101|2008-09-08 01:00,8,3.1465,3.1465,3.1355,3.1355,0
20081101|2008-09-08 02:00,8,3.1445,3.1535,3.1445,3.1535,0
20081101|2008-09-08 02:30,8,3.1685,3.1685,3.1685,3.1685,0
20081101|2008-09-08 08:00,8,3.154,3.154,3.15,3.15,0
20081101|2008-09-08 09:00,8,3.147,3.147,3.147,3.147,0
20081101|2008-09-08 09:30,8,3.158,3.158,3.158,3.158,0
20081101|2008-09-08 11:00,8,3.12,3.12,3.1115,3.12,0
20081101|2008-09-08 11:30,8,3.1,3.11,3.1,3.11,0
20081101|2008-09-08 12:00,8,3.1075,3.1075,3.1075,3.1075,0
20081101|2008-09-08 13:00,8,3.108,3.111,3.108,3.111,0
20081101|2008-09-08 19:30,9,3.1125,3.1125,3.1125,3.1125,0
20081101|2008-09-08 20:00,9,3.1165,3.1165,3.1165,3.1165,0
20081101|2008-09-08 20:30,9,3.1235,3.1235,3.1235,3.1235,0
20081101|2008-09-09 00:30,9,3.111,3.111,3.111,3.111,0
20081101|2008-09-09 01:00,9,3.1035,3.1035,3.0915,3.0915,0
20081101|2008-09-09 01:30,9,3.1095,3.1095,3.1095,3.1095,0
20081101|2008-09-09 03:00,9,3.116,3.116,3.116,3.116,0
20081101|2008-09-09 04:30,9,3.122,3.122,3.122,3.122,0
20081101|2008-09-09 05:00,9,3.1325,3.1325,3.1325,3.1325,0
20081101|2008-09-09 07:00,9,3.1,3.1,3.1,3.1,0
20081101|2008-09-09 07:30,9,3.0925,3.0925,3.0855,3.088,0
20081101|2008-09-09 08:30,9,3.0725,3.0725,3.0725,3.0725,0
20081101|2008-09-09 09:00,9,3.0735,3.0735,3.0715,3.0715,0
20081101|2008-09-09 10:00,9,3.105,3.105,3.105,3.105,0
20081101|2008-09-09 11:00,9,3.09,3.09,3.09,3.09,0
20081101|2008-09-09 11:30,9,3.094,3.094,3.094,3.094,0
20081101|2008-09-09 12:00,9,3.0995,3.0995,3.0995,3.0995,0
20081101|2008-09-09 13:30,9,3.0825,3.0825,3.0825,3.0825,0
20081101|2008-09-09 14:00,9,3.0725,3.0725,3.0725,3.0725,0
20081101|2008-09-09 14:30,9,3.063,3.063,3.063,3.063,0
20081101|2008-09-09 19:00,10,3.058,3.067,3.058,3.067,0
20081101|2008-09-09 20:00,10,3.0775,3.083,3.0775,3.083,0
20081101|2008-09-10 01:00,10,3.074,3.074,3.074,3.074,0
20081101|2008-09-10 02:00,10,3.0685,3.0685,3.0685,3.0685,0
20081101|2008-09-10 03:30,10,3.076,3.084,3.076,3.084,0
20081101|2008-09-10 04:00,10,3.097,3.097,3.097,3.097,0
20081101|2008-09-10 05:30,10,3.057,3.057,3.057,3.057,0
20081101|2008-09-10 06:30,10,3.0745,3.0745,3.0745,3.0745,0
20081101|2008-09-10 07:00,10,3.063,3.0775,3.063,3.0775,0
20081101|2008-09-10 07:30,10,3.0945,3.1045,3.0945,3.1045,0
20081101|2008-09-10 08:00,10,3.1135,3.1135,3.1135,3.1135,0
20081101|2008-09-10 09:00,10,3.109,3.109,3.109,3.109,0
20081101|2008-09-10 11:30,10,3.1225,3.1225,3.1225,3.1225,0
20081101|2008-09-10 12:00,10,3.119,3.121,3.119,3.121,0
20081101|2008-09-10 13:00,10,3.1335,3.1335,3.1335,3.1335,0
20081101|2008-09-10 14:00,10,3.1325,3.1325,3.1325,3.1325,0
20081101|2008-09-10 15:30,10,3.1275,3.1275,3.1275,3.1275,0
20081101|2008-09-10 17:00,11,3.1155,3.1155,3.115,3.115,0
20081101|2008-09-10 19:00,11,3.1115,3.1115,3.1115,3.1115,0
20081101|2008-09-10 21:00,11,3.1185,3.1225,3.1185,3.1225,0
20081101|2008-09-10 21:30,11,3.1265,3.1265,3.1265,3.1265,0
20081101|2008-09-11 00:00,11,3.12,3.12,3.12,3.12,0
20081101|2008-09-11 01:30,11,3.115,3.115,3.115,3.115,0
20081101|2008-09-11 02:00,11,3.1085,3.1085,3.1085,3.1085,0
20081101|2008-09-11 02:30,11,3.102,3.107,3.1,3.1,0
20081101|2008-09-11 03:00,11,3.0885,3.0885,3.0885,3.0885,0
20081101|2008-09-11 03:30,11,3.0785,3.0785,3.0785,3.0785,0
20081101|2008-09-11 04:30,11,3.0685,3.0685,3.0685,3.0685,0
20081101|2008-09-11 05:00,11,3.0765,3.0765,3.0765,3.0765,0
20081101|2008-09-11 06:00,11,3.086,3.086,3.086,3.086,0
20081101|2008-09-11 06:30,11,3.0955,3.0965,3.0955,3.0965,0
20081101|2008-09-11 07:00,11,3.1035,3.1175,3.1035,3.1175,0
20081101|2008-09-11 07:30,11,3.124,3.124,3.124,3.124,0
20081101|2008-09-11 08:00,11,3.111,3.111,3.102,3.102,0
20081101|2008-09-11 08:30,11,3.1075,3.108,3.081,3.081,0
20081101|2008-09-11 09:00,11,3.077,3.077,3.072,3.072,0
20081101|2008-09-11 09:30,11,3.095,3.095,3.0895,3.0895,0
20081101|2008-09-11 10:00,11,3.089,3.089,3.089,3.089,0
20081101|2008-09-11 10:30,11,3.118,3.128,3.118,3.118,0
20081101|2008-09-11 11:00,11,3.1315,3.1315,3.1315,3.1315,0
20081101|2008-09-11 11:30,11,3.135,3.136,3.135,3.136,0
20081101|2008-09-11 12:00,11,3.1225,3.1225,3.1225,3.1225,0
20081101|2008-09-11 12:30,11,3.121,3.1275,3.121,3.1275,0
20081101|2008-09-11 15:30,11,3.1325,3.1325,3.1325,3.1325,0
20081101|2008-09-11 17:00,12,3.145,3.145,3.145,3.145,0
20081101|2008-09-11 17:30,12,3.1435,3.1435,3.1435,3.1435,0
20081101|2008-09-11 19:00,12,3.141,3.141,3.1375,3.1375,0
20081101|2008-09-11 19:30,12,3.144,3.144,3.144,3.144,0
20081101|2008-09-11 21:00,12,3.131,3.131,3.131,3.131,0
20081101|2008-09-11 22:00,12,3.1255,3.1255,3.1255,3.1255,0
20081101|2008-09-11 23:00,12,3.146,3.146,3.146,3.146,0
20081101|2008-09-11 23:30,12,3.1485,3.1485,3.1485,3.1485,0
20081101|2008-09-12 00:30,12,3.153,3.173,3.153,3.173,0
20081101|2008-09-12 02:00,12,3.183,3.1845,3.183,3.1845,0
20081101|2008-09-12 03:30,12,3.19,3.19,3.19,3.19,0
20081101|2008-09-12 04:00,12,3.193,3.193,3.193,3.193,0
20081101|2008-09-12 05:30,12,3.184,3.184,3.184,3.184,0
20081101|2008-09-12 07:00,12,3.194,3.194,3.185,3.185,0
20081101|2008-09-12 07:30,12,3.1905,3.1905,3.1835,3.1835,0
20081101|2008-09-12 08:00,12,3.1735,3.1735,3.1735,3.1735,0
20081101|2008-09-12 09:00,12,3.18,3.203,3.176,3.203,0
20081101|2008-09-12 09:30,12,3.213,3.235,3.213,3.2325,0
20081101|2008-09-12 10:30,12,3.2105,3.2105,3.2075,3.2075,0
20081101|2008-09-12 11:00,12,3.207,3.2095,3.205,3.2095,0
20081101|2008-09-12 11:30,12,3.2045,3.2105,3.1935,3.196,0
20081101|2008-09-12 12:00,12,3.195,3.196,3.1945,3.195,0
20081101|2008-09-12 12:30,12,3.195,3.196,3.195,3.1955,0
20081101|2008-09-12 13:00,12,3.1925,3.193,3.1925,3.193,0
20081101|2008-09-12 15:00,12,3.2,3.2,3.1985,3.1985,0
20081101|2008-09-14 17:00,15,3.2055,3.2055,3.2055,3.2055,0
20081101|2008-09-14 19:00,15,3.2015,3.2015,3.173,3.173,0
20081101|2008-09-14 20:30,15,3.2,3.2,3.2,3.2,0
20081101|2008-09-14 21:00,15,3.208,3.208,3.208,3.208,0
20081101|2008-09-14 21:30,15,3.212,3.212,3.212,3.212,0
20081101|2008-09-14 23:30,15,3.198,3.198,3.198,3.198,0
20081101|2008-09-15 01:30,15,3.2185,3.2185,3.2185,3.2185,0
20081101|2008-09-15 02:30,15,3.199,3.199,3.199,3.199,0
20081101|2008-09-15 03:00,15,3.19,3.19,3.1365,3.1365,0
20081101|2008-09-15 04:30,15,3.125,3.125,3.1,3.1,0
20081101|2008-09-15 07:30,15,3.0845,3.115,3.0845,3.115,0
20081101|2008-09-15 08:00,15,3.0995,3.11,3.09,3.11,0
20081101|2008-09-15 08:30,15,3.1235,3.1235,3.1235,3.1235,0
20081101|2008-09-15 09:00,15,3.11,3.11,3.11,3.11,0
20081101|2008-09-15 09:30,15,3.106,3.106,3.103,3.1035,0
20081101|2008-09-15 10:00,15,3.1075,3.1125,3.1075,3.1125,0
20081101|2008-09-15 11:00,15,3.139,3.146,3.139,3.146,0
20081101|2008-09-15 11:30,15,3.144,3.144,3.144,3.144,0
20081101|2008-09-15 12:00,15,3.1385,3.1385,3.1385,3.1385,0
20081101|2008-09-15 12:30,15,3.138,3.1395,3.138,3.1395,0
20081101|2008-09-15 13:00,15,3.1265,3.1265,3.1265,3.1265,0
20081101|2008-09-15 19:00,16,3.117,3.117,3.117,3.117,0
20081101|2008-09-15 19:30,16,3.1205,3.1215,3.1205,3.1215,0
20081101|2008-09-15 20:00,16,3.1105,3.1105,3.103,3.103,0
20081101|2008-09-15 21:00,16,3.0925,3.0925,3.0925,3.0925,0
20081101|2008-09-15 22:00,16,3.079,3.079,3.079,3.079,0
20081101|2008-09-16 00:00,16,3.071,3.071,3.071,3.071,0
20081101|2008-09-16 00:30,16,3.0635,3.0635,3.0635,3.0635,0
20081101|2008-09-16 01:00,16,3.0535,3.0535,3.0535,3.0535,0
20081101|2008-09-16 07:00,16,3.08,3.0815,3.08,3.0815,0
20081101|2008-09-16 08:30,16,3.053,3.06,3.053,3.06,0
20081101|2008-09-16 09:30,16,3.09,3.1015,3.09,3.1015,0
20081101|2008-09-16 10:00,16,3.112,3.112,3.112,3.112,0
20081101|2008-09-16 13:00,16,3.0935,3.0935,3.0935,3.0935,0
20081101|2008-09-16 14:00,16,3.092,3.092,3.092,3.092,0
20081101|2008-09-16 17:00,17,3.092,3.092,3.092,3.092,0
20081101|2008-09-16 18:00,17,3.092,3.092,3.092,3.092,0
20081101|2008-09-16 18:30,17,3.092,3.092,3.0915,3.0915,0
20081101|2008-09-16 19:00,17,3.1025,3.1225,3.1025,3.1225,0
20081101|2008-09-16 23:30,17,3.0985,3.0985,3.0985,3.0985,0
20081101|2008-09-17 00:30,17,3.0875,3.0875,3.0875,3.0875,0
20081101|2008-09-17 02:00,17,3.0975,3.0975,3.0975,3.0975,0
20081101|2008-09-17 06:00,17,3.1135,3.1135,3.1135,3.1135,0
20081101|2008-09-17 07:30,17,3.0885,3.0885,3.087,3.087,0
20081101|2008-09-17 08:00,17,3.0765,3.0765,3.0765,3.0765,0
20081101|2008-09-17 08:30,17,3.0725,3.077,3.0625,3.0745,0
20081101|2008-09-17 09:30,17,3.0765,3.0795,3.0765,3.0795,0
20081101|2008-09-17 10:00,17,3.0615,3.0615,3.0615,3.0615,0
20081101|2008-09-17 10:30,17,3.056,3.057,3.05,3.05,0
20081101|2008-09-17 11:30,17,3.0535,3.0535,3.0535,3.0535,0
20081101|2008-09-17 12:30,17,3.0785,3.0785,3.0785,3.0785,0
20081101|2008-09-17 13:30,17,3.09,3.1,3.09,3.1,0
20081101|2008-09-17 14:30,17,3.1025,3.1025,3.1025,3.1025,0
20081101|2008-09-17 20:00,18,3.0915,3.0915,3.0915,3.0915,0
20081101|2008-09-17 20:30,18,3.082,3.082,3.082,3.082,0
20081101|2008-09-17 21:30,18,3.069,3.069,3.069,3.069,0
20081101|2008-09-18 00:30,18,3.0525,3.0525,3.0525,3.0525,0
20081101|2008-09-18 02:00,18,3.03,3.03,3.03,3.03,0
20081101|2008-09-18 05:00,18,3.1125,3.1125,3.1125,3.1125,0
20081101|2008-09-18 05:30,18,3.1225,3.1425,3.1225,3.1425,0
20081101|2008-09-18 07:30,18,3.158,3.1585,3.158,3.1585,0
20081101|2008-09-18 08:00,18,3.15,3.15,3.15,3.15,0
20081101|2008-09-18 09:30,18,3.1035,3.105,3.1035,3.105,0
20081101|2008-09-18 10:30,18,3.091,3.091,3.091,3.091,0
20081101|2008-09-18 11:30,18,3.079,3.079,3.079,3.079,0
20081101|2008-09-18 12:00,18,3.0685,3.078,3.0685,3.078,0
20081101|2008-09-18 14:30,18,3.081,3.0815,3.081,3.0815,0
20081101|2008-09-18 19:00,19,3.0715,3.0715,3.0715,3.0715,0
20081101|2008-09-18 20:00,19,3.0615,3.0615,3.0525,3.0525,0
20081101|2008-09-18 22:30,19,3.0725,3.0725,3.0725,3.0725,0
20081101|2008-09-19 00:00,19,3.0775,3.0775,3.0775,3.0775,0
20081101|2008-09-19 00:30,19,3.0655,3.0655,3.0655,3.0655,0
20081101|2008-09-19 01:00,19,3.0625,3.0625,3.0625,3.0625,0
20081101|2008-09-19 02:00,19,3.071,3.0875,3.071,3.0875,0
20081101|2008-09-19 02:30,19,3.0915,3.0965,3.0915,3.0965,0
20081101|2008-09-19 04:30,19,3.102,3.102,3.102,3.102,0
20081101|2008-09-19 05:00,19,3.1065,3.1155,3.1065,3.1155,0
20081101|2008-09-19 05:30,19,3.1245,3.1245,3.1245,3.1245,0
20081101|2008-09-19 06:00,19,3.1345,3.1345,3.1325,3.1325,0
20081101|2008-09-19 07:00,19,3.12,3.12,3.12,3.12,0
20081101|2008-09-19 07:30,19,3.1455,3.1455,3.1455,3.1455,0
20081101|2008-09-19 08:00,19,3.201,3.203,3.201,3.203,0
20081101|2008-09-19 08:30,19,3.2075,3.2095,3.2075,3.2095,0
20081101|2008-09-19 09:00,19,3.199,3.199,3.177,3.179,0
20081101|2008-09-19 09:30,19,3.1895,3.1895,3.1895,3.1895,0
20081101|2008-09-19 11:00,19,3.1875,3.1875,3.1825,3.1825,0
20081101|2008-09-19 11:30,19,3.18,3.18,3.18,3.18,0
20081101|2008-09-19 12:00,19,3.185,3.185,3.185,3.185,0
20081101|2008-09-19 12:30,19,3.1795,3.182,3.1755,3.182,0
20081101|2008-09-19 13:30,19,3.1925,3.1925,3.1925,3.1925,0
20081101|2008-09-19 14:00,19,3.1975,3.1975,3.1975,3.1975,0
20081101|2008-09-21 22:30,22,3.2,3.2,3.2,3.2,0
20081101|2008-09-22 02:00,22,3.218,3.2285,3.218,3.2285,0
20081101|2008-09-22 02:30,22,3.2465,3.252,3.236,3.236,0
20081101|2008-09-22 07:00,22,3.24,3.24,3.24,3.24,0
20081101|2008-09-22 08:30,22,3.245,3.2765,3.2445,3.2765,0
20081101|2008-09-22 09:30,22,3.258,3.2585,3.258,3.2585,0
20081101|2008-09-22 10:30,22,3.259,3.259,3.2565,3.2565,0
20081101|2008-09-22 11:30,22,3.253,3.253,3.253,3.253,0
20081101|2008-09-22 12:30,22,3.2935,3.3,3.2935,3.294,0
20081101|2008-09-22 13:30,22,3.2665,3.2665,3.2665,3.2665,0
20081101|2008-09-22 14:30,22,3.277,3.277,3.2765,3.2765,0
20081101|2008-09-22 15:30,22,3.2725,3.2745,3.2715,3.2745,0
20081101|2008-09-22 18:00,23,3.271,3.271,3.271,3.271,0
20081101|2008-09-22 19:30,23,3.267,3.267,3.267,3.267,0
20081101|2008-09-22 20:00,23,3.2615,3.2615,3.241,3.241,0
20081101|2008-09-23 02:30,23,3.229,3.229,3.2165,3.2165,0
20081101|2008-09-23 03:30,23,3.178,3.1885,3.175,3.1885,0
20081101|2008-09-23 04:30,23,3.2185,3.222,3.2185,3.222,0
20081101|2008-09-23 05:00,23,3.2085,3.2085,3.2085,3.2085,0
20081101|2008-09-23 05:30,23,3.1975,3.1975,3.1975,3.1975,0
20081101|2008-09-23 06:30,23,3.1825,3.1825,3.1745,3.1745,0
20081101|2008-09-23 07:00,23,3.178,3.182,3.162,3.175,0
20081101|2008-09-23 07:30,23,3.174,3.186,3.174,3.1855,0
20081101|2008-09-23 08:30,23,3.2085,3.2085,3.2,3.2025,0
20081101|2008-09-23 09:00,23,3.185,3.185,3.185,3.185,0
20081101|2008-09-23 11:00,23,3.145,3.145,3.1365,3.1365,0
20081101|2008-09-23 12:00,23,3.156,3.156,3.1425,3.1425,0
20081101|2008-09-23 12:30,23,3.143,3.143,3.143,3.143,0
20081101|2008-09-23 23:00,24,3.1495,3.1495,3.1495,3.1495,0
20081101|2008-09-24 01:00,24,3.1415,3.1415,3.1415,3.1415,0
20081101|2008-09-24 03:00,24,3.179,3.179,3.179,3.179,0
20081101|2008-09-24 05:00,24,3.1585,3.1585,3.1585,3.1585,0
20081101|2008-09-24 07:00,24,3.149,3.149,3.149,3.149,0
20081101|2008-09-24 07:30,24,3.1635,3.1635,3.1635,3.1635,0
20081101|2008-09-24 08:30,24,3.1525,3.1675,3.1525,3.1675,0
20081101|2008-09-24 09:00,24,3.1525,3.1525,3.1525,3.1525,0
20081101|2008-09-24 09:30,24,3.1365,3.1365,3.1145,3.1145,0
20081101|2008-09-24 10:00,24,3.1015,3.1025,3.0995,3.1025,0
20081101|2008-09-24 10:30,24,3.1,3.1,3.0945,3.0945,0
20081101|2008-09-24 11:00,24,3.106,3.106,3.102,3.102,0
20081101|2008-09-24 11:30,24,3.112,3.115,3.112,3.115,0
20081101|2008-09-24 12:00,24,3.11,3.11,3.11,3.11,0
20081101|2008-09-24 13:30,24,3.11,3.11,3.1095,3.1095,0
20081101|2008-09-24 14:30,24,3.109,3.109,3.109,3.109,0
20081101|2008-09-24 20:00,25,3.112,3.112,3.112,3.112,0
20081101|2008-09-25 03:00,25,3.102,3.102,3.102,3.102,0
20081101|2008-09-25 03:30,25,3.0835,3.0835,3.0835,3.0835,0
20081101|2008-09-25 04:00,25,3.093,3.1035,3.093,3.1035,0
20081101|2008-09-25 06:30,25,3.0835,3.0835,3.0835,3.0835,0
20081101|2008-09-25 07:00,25,3.0955,3.0955,3.091,3.091,0
20081101|2008-09-25 07:30,25,3.0965,3.0965,3.0965,3.0965,0
20081101|2008-09-25 08:30,25,3.1165,3.1385,3.1165,3.1385,0
20081101|2008-09-25 09:00,25,3.14,3.14,3.105,3.106,0
20081101|2008-09-25 09:30,25,3.108,3.1195,3.108,3.1185,0
20081101|2008-09-25 10:30,25,3.13,3.132,3.13,3.132,0
20081101|2008-09-25 11:30,25,3.1255,3.1355,3.1255,3.1355,0
20081101|2008-09-25 12:00,25,3.1355,3.1355,3.1355,3.1355,0
20081101|2008-09-25 12:30,25,3.137,3.137,3.137,3.137,0
20081101|2008-09-25 23:00,26,3.125,3.125,3.125,3.125,0
20081101|2008-09-25 23:30,26,3.117,3.1255,3.117,3.1255,0
20081101|2008-09-26 00:00,26,3.1185,3.1185,3.1185,3.1185,0
20081101|2008-09-26 02:30,26,3.098,3.098,3.0865,3.0865,0
20081101|2008-09-26 04:00,26,3.096,3.096,3.096,3.096,0
20081101|2008-09-26 04:30,26,3.108,3.108,3.108,3.108,0
20081101|2008-09-26 06:30,26,3.1075,3.1075,3.1075,3.1075,0
20081101|2008-09-26 07:00,26,3.112,3.112,3.112,3.112,0
20081101|2008-09-26 07:30,26,3.0975,3.0975,3.0755,3.0755,0
20081101|2008-09-26 08:00,26,3.076,3.076,3.0625,3.075,0
20081101|2008-09-26 08:30,26,3.0735,3.078,3.07,3.07,0
20081101|2008-09-26 09:00,26,3.08,3.0805,3.0725,3.0795,0
20081101|2008-09-26 09:30,26,3.07,3.0705,3.0515,3.0585,0
20081101|2008-09-26 10:00,26,3.0625,3.0625,3.06,3.06,0
20081101|2008-09-26 10:30,26,3.059,3.059,3.059,3.059,0
20081101|2008-09-26 11:00,26,3.059,3.059,3.059,3.059,0
20081101|2008-09-26 11:30,26,3.066,3.079,3.066,3.079,0
20081101|2008-09-26 12:00,26,3.0795,3.0795,3.072,3.072,0
20081101|2008-09-26 13:00,26,3.0855,3.086,3.0855,3.086,0
20081101|2008-09-26 13:30,26,3.0855,3.0855,3.0855,3.0855,0
20081101|2008-09-26 14:30,26,3.075,3.075,3.069,3.069,0
20081101|2008-09-28 17:30,29,3.065,3.065,3.065,3.065,0
20081101|2008-09-28 18:00,29,3.0615,3.0615,3.0615,3.0615,0
20081101|2008-09-28 19:00,29,3.06,3.06,3.06,3.06,0
20081101|2008-09-28 21:30,29,3.0545,3.0545,3.0535,3.0535,0
20081101|2008-09-28 23:30,29,3.0455,3.0455,3.0455,3.0455,0
20081101|2008-09-29 00:30,29,3.0455,3.0455,3.0455,3.0455,0
20081101|2008-09-29 01:00,29,3.0315,3.0315,3.0315,3.0315,0
20081101|2008-09-29 01:30,29,3.0215,3.0215,3.0215,3.0215,0
20081101|2008-09-29 02:00,29,3.0105,3.0105,2.9995,2.9995,0
20081101|2008-09-29 02:30,29,2.9925,2.9925,2.9925,2.9925,0
20081101|2008-09-29 04:00,29,3.0085,3.009,3.0085,3.009,0
20081101|2008-09-29 04:30,29,2.9995,2.9995,2.9995,2.9995,0
20081101|2008-09-29 05:30,29,2.98,2.98,2.98,2.98,0
20081101|2008-09-29 06:00,29,2.965,2.965,2.965,2.965,0
20081101|2008-09-29 06:30,29,2.973,2.973,2.973,2.973,0
20081101|2008-09-29 07:30,29,2.9505,2.9605,2.9505,2.9605,0
20081101|2008-09-29 08:00,29,2.96,2.966,2.96,2.966,0
20081101|2008-09-29 08:30,29,2.973,2.973,2.962,2.962,0
20081101|2008-09-29 09:00,29,2.9695,2.9695,2.9475,2.9475,0
20081101|2008-09-29 09:30,29,2.954,2.96,2.954,2.96,0
20081101|2008-09-29 10:00,29,2.954,2.959,2.954,2.959,0
20081101|2008-09-29 10:30,29,2.929,2.929,2.9225,2.9225,0
20081101|2008-09-29 11:00,29,2.911,2.915,2.911,2.915,0
20081101|2008-09-29 11:30,29,2.9115,2.9115,2.9115,2.9115,0
20081101|2008-09-29 12:00,29,2.909,2.909,2.909,2.909,0
20081101|2008-09-29 12:30,29,2.909,2.909,2.889,2.889,0
20081101|2008-09-29 13:00,29,2.889,2.8965,2.8785,2.8965,0
20081101|2008-09-29 13:30,29,2.8965,2.8965,2.8965,2.8965,0
20081101|2008-09-29 14:30,29,2.87,2.87,2.87,2.87,0
20081101|2008-09-29 15:00,29,2.8755,2.882,2.875,2.882,0
20081101|2008-09-29 22:30,30,2.85,2.85,2.85,2.85,0
20081101|2008-09-30 01:00,30,2.8805,2.8805,2.8805,2.8805,0
20081101|2008-09-30 03:00,30,2.849,2.849,2.849,2.849,0
20081101|2008-09-30 03:30,30,2.865,2.865,2.865,2.865,0
20081101|2008-09-30 04:30,30,2.8805,2.8805,2.8805,2.8805,0
20081101|2008-09-30 07:00,30,2.8735,2.8735,2.8735,2.8735,0
20081101|2008-09-30 07:30,30,2.844,2.845,2.844,2.845,0
20081101|2008-09-30 08:00,30,2.8645,2.8645,2.8645,2.8645,0
20081101|2008-09-30 08:30,30,2.875,2.875,2.867,2.867,0
20081101|2008-09-30 09:00,30,2.89,2.905,2.888,2.888,0
20081101|2008-09-30 09:30,30,2.859,2.859,2.859,2.859,0
20081101|2008-09-30 10:00,30,2.86,2.8935,2.856,2.8865,0
20081101|2008-09-30 10:30,30,2.8825,2.8825,2.8825,2.8825,0
20081101|2008-09-30 11:00,30,2.8675,2.8675,2.8675,2.8675,0
20081101|2008-09-30 11:30,30,2.878,2.88,2.872,2.872,0
20081101|2008-09-30 12:30,30,2.8825,2.8825,2.878,2.879,0
20081101|2008-09-30 13:00,30,2.88,2.88,2.88,2.88,0
20081101|2008-09-30 14:30,30,2.899,2.903,2.899,2.903,0
20081101|2008-09-30 15:00,30,2.905,2.9055,2.905,2.9055,0
20081101|2008-09-30 15:30,30,2.8965,2.906,2.8965,2.906,0
20081101|2008-09-30 22:00,1,2.915,2.9195,2.915,2.9195,0
20081101|2008-09-30 23:30,1,2.9085,2.9085,2.9085,2.9085,0
20081101|2008-10-01 00:00,1,2.8995,2.8995,2.8995,2.8995,0
20081101|2008-10-01 01:00,1,2.9285,2.9285,2.9285,2.9285,0
20081101|2008-10-01 02:00,1,2.9155,2.9155,2.9155,2.9155,0
20081101|2008-10-01 04:00,1,2.8915,2.8915,2.8915,2.8915,0
20081101|2008-10-01 07:00,1,2.8515,2.856,2.8515,2.856,0
20081101|2008-10-01 08:30,1,2.8355,2.846,2.8355,2.846,0
20081101|2008-10-01 09:00,1,2.8225,2.825,2.8115,2.819,0
20081101|2008-10-01 09:30,1,2.8095,2.8095,2.7665,2.7675,0
20081101|2008-10-01 10:00,1,2.7675,2.7815,2.7675,2.7795,0
20081101|2008-10-01 10:30,1,2.772,2.782,2.772,2.782,0
20081101|2008-10-01 11:00,1,2.788,2.788,2.7875,2.788,0
20081101|2008-10-01 11:30,1,2.7875,2.8,2.7875,2.8,0
20081101|2008-10-01 12:00,1,2.7855,2.7855,2.7855,2.7855,0
20081101|2008-10-01 12:30,1,2.7795,2.7795,2.7795,2.7795,0
20081101|2008-10-01 13:00,1,2.7795,2.7815,2.779,2.7815,0
20081101|2008-10-01 14:30,1,2.7725,2.7725,2.7525,2.7525,0
20081101|2008-10-01 15:00,1,2.755,2.762,2.753,2.762,0
20081101|2008-10-01 18:30,2,2.762,2.762,2.7515,2.7515,0
20081101|2008-10-01 20:30,2,2.802,2.802,2.802,2.802,0
20081101|2008-10-02 03:00,2,2.805,2.805,2.805,2.805,0
20081101|2008-10-02 07:00,2,2.8035,2.8085,2.8035,2.8085,0
20081101|2008-10-02 07:30,2,2.74,2.752,2.74,2.752,0
20081101|2008-10-02 08:30,2,2.731,2.74,2.71,2.71,0
20081101|2008-10-02 09:00,2,2.7075,2.7075,2.7,2.706,0
20081101|2008-10-02 09:30,2,2.6995,2.6995,2.6545,2.655,0
20081101|2008-10-02 10:00,2,2.6885,2.69,2.6885,2.69,0
20081101|2008-10-02 10:30,2,2.6595,2.66,2.659,2.66,0
20081101|2008-10-02 11:30,2,2.639,2.639,2.639,2.639,0
20081101|2008-10-02 13:30,2,2.621,2.621,2.621,2.621,0
20081101|2008-10-02 14:00,2,2.6115,2.626,2.6115,2.62,0
20081101|2008-10-02 14:30,2,2.6265,2.6265,2.613,2.613,0
20081101|2008-10-02 15:00,2,2.6185,2.6275,2.6175,2.6275,0
20081101|2008-10-03 01:30,3,2.61,2.61,2.61,2.61,0
20081101|2008-10-03 02:00,3,2.61,2.61,2.6,2.6,0
20081101|2008-10-03 07:00,3,2.6575,2.6575,2.6575,2.6575,0
20081101|2008-10-03 08:00,3,2.624,2.624,2.6215,2.6215,0
20081101|2008-10-03 10:00,3,2.7,2.7205,2.69,2.709,0
20081101|2008-10-03 10:30,3,2.728,2.754,2.728,2.754,0
20081101|2008-10-03 11:00,3,2.72,2.72,2.72,2.72,0
20081101|2008-10-03 11:30,3,2.708,2.708,2.7,2.7,0
20081101|2008-10-03 12:30,3,2.6695,2.6695,2.6675,2.6675,0
20081101|2008-10-03 13:00,3,2.652,2.6615,2.652,2.6615,0
20081101|2008-10-03 13:30,3,2.65,2.6575,2.65,2.6535,0
20081101|2008-10-03 14:00,3,2.6475,2.6475,2.6305,2.6305,0
20081101|2008-10-03 14:30,3,2.6315,2.6375,2.6315,2.6375,0
20081101|2008-10-05 17:30,6,2.6115,2.6115,2.6115,2.6115,0
20081101|2008-10-05 23:30,6,2.6015,2.6015,2.5905,2.5905,0
20081101|2008-10-06 00:30,6,2.6,2.6,2.6,2.6,0
20081101|2008-10-06 02:30,6,2.5645,2.5695,2.552,2.5555,0
20081101|2008-10-06 03:00,6,2.574,2.574,2.574,2.574,0
20081101|2008-10-06 06:30,6,2.53,2.535,2.53,2.535,0
20081101|2008-10-06 07:00,6,2.559,2.559,2.559,2.559,0
20081101|2008-10-06 07:30,6,2.5395,2.5395,2.5395,2.5395,0
20081101|2008-10-06 08:00,6,2.565,2.565,2.565,2.565,0
20081101|2008-10-06 08:30,6,2.543,2.543,2.543,2.543,0
20081101|2008-10-06 09:00,6,2.551,2.551,2.537,2.537,0
20081101|2008-10-06 10:00,6,2.488,2.49,2.488,2.49,0
20081101|2008-10-06 10:30,6,2.523,2.5235,2.511,2.511,0
20081101|2008-10-06 11:00,6,2.519,2.519,2.4905,2.4905,0
20081101|2008-10-06 12:00,6,2.4925,2.4925,2.482,2.487,0
20081101|2008-10-06 12:30,6,2.476,2.476,2.47,2.47,0
20081101|2008-10-06 13:30,6,2.41,2.41,2.3915,2.3955,0
20081101|2008-10-06 14:00,6,2.3955,2.3955,2.3955,2.3955,0
20081101|2008-10-06 15:00,6,2.475,2.475,2.468,2.468,0
20081101|2008-10-06 15:30,6,2.47,2.47,2.47,2.47,0
20081101|2008-10-06 22:00,7,2.5095,2.5095,2.5095,2.5095,0
20081101|2008-10-06 22:30,7,2.515,2.515,2.515,2.515,0
20081101|2008-10-07 07:30,7,2.5435,2.5435,2.5435,2.5435,0
20081101|2008-10-07 08:30,7,2.56,2.56,2.56,2.56,0
20081101|2008-10-07 09:30,7,2.5555,2.5555,2.5555,2.5555,0
20081101|2008-10-07 10:00,7,2.5455,2.5455,2.5455,2.5455,0
20081101|2008-10-07 10:30,7,2.54,2.54,2.54,2.54,0
20081101|2008-10-07 11:00,7,2.54,2.54,2.54,2.54,0
20081101|2008-10-07 13:00,7,2.5215,2.5215,2.5215,2.5215,0
20081101|2008-10-07 14:00,7,2.5145,2.5145,2.5,2.5095,0
20081101|2008-10-07 15:00,7,2.4615,2.462,2.442,2.442,0
20081101|2008-10-07 15:30,7,2.426,2.426,2.426,2.426,0
20081101|2008-10-07 23:00,8,2.528,2.528,2.528,2.528,0
20081101|2008-10-08 05:00,8,2.38,2.3815,2.38,2.3815,0
20081101|2008-10-08 08:30,8,2.4295,2.45,2.4295,2.45,0
20081101|2008-10-08 09:30,8,2.4295,2.4295,2.4095,2.41,0
20081101|2008-10-08 10:00,8,2.4175,2.4175,2.4175,2.4175,0
20081101|2008-10-08 11:30,8,2.36,2.36,2.36,2.36,0
20081101|2008-10-08 12:00,8,2.3705,2.3705,2.3705,2.3705,0
20081101|2008-10-08 12:30,8,2.3935,2.3935,2.3935,2.3935,0
20081101|2008-10-08 14:00,8,2.407,2.407,2.407,2.407,0
20081101|2008-10-08 15:00,8,2.3315,2.3315,2.321,2.321,0
20081101|2008-10-09 05:00,9,2.406,2.406,2.406,2.406,0
20081101|2008-10-09 07:00,9,2.4045,2.4045,2.4045,2.4045,0
20081101|2008-10-09 08:30,9,2.4305,2.431,2.4305,2.431,0
20081101|2008-10-09 09:30,9,2.397,2.397,2.397,2.397,0
20081101|2008-10-09 10:30,9,2.3875,2.3875,2.3875,2.3875,0
20081101|2008-10-09 11:00,9,2.407,2.407,2.407,2.407,0
20081101|2008-10-09 11:30,9,2.4185,2.4185,2.4185,2.4185,0
20081101|2008-10-09 12:00,9,2.425,2.425,2.425,2.425,0
20081101|2008-10-09 13:30,9,2.384,2.384,2.384,2.384,0
20081101|2008-10-09 14:30,9,2.3195,2.3195,2.3195,2.3195,0
20081101|2008-10-09 15:00,9,2.286,2.286,2.286,2.286,0
20081101|2008-10-09 15:30,9,2.29,2.29,2.2755,2.2755,0
20081101|2008-10-09 16:00,9,2.278,2.278,2.278,2.278,0
20081101|2008-10-10 06:30,10,2.2185,2.2185,2.216,2.218,0
20081101|2008-10-10 07:00,10,2.2185,2.2185,2.2185,2.2185,0
20081101|2008-10-10 07:30,10,2.2175,2.2175,2.21,2.21,0
20081101|2008-10-10 08:30,10,2.1215,2.136,2.1215,2.136,0
20081101|2008-10-10 09:00,10,2.18,2.18,2.18,2.18,0
20081101|2008-10-10 10:00,10,2.1685,2.1695,2.1685,2.1695,0
20081101|2008-10-10 11:00,10,2.1935,2.1935,2.1935,2.1935,0
20081101|2008-10-10 12:00,10,2.1495,2.155,2.1495,2.155,0
20081101|2008-10-10 14:30,10,2.1905,2.1905,2.1905,2.1905,0
20081101|2008-10-10 15:00,10,2.194,2.1945,2.194,2.1945,0
20081101|2008-10-10 15:30,10,2.194,2.194,2.194,2.194,0
20081101|2008-10-13 07:00,13,2.251,2.255,2.245,2.255,0
20081101|2008-10-13 07:30,13,2.247,2.2495,2.247,2.2495,0
20081101|2008-10-13 08:00,13,2.256,2.256,2.256,2.256,0
20081101|2008-10-13 08:30,13,2.2835,2.2835,2.251,2.251,0
20081101|2008-10-13 09:00,13,2.2675,2.2715,2.2675,2.2715,0
20081101|2008-10-13 09:30,13,2.3265,2.3265,2.3265,2.3265,0
20081101|2008-10-13 10:00,13,2.3445,2.3445,2.3185,2.338,0
20081101|2008-10-13 10:30,13,2.3185,2.3215,2.3185,2.3215,0
20081101|2008-10-13 11:00,13,2.3235,2.3235,2.3225,2.3235,0
20081101|2008-10-13 11:30,13,2.333,2.3335,2.3255,2.327,0
20081101|2008-10-13 12:00,13,2.335,2.335,2.335,2.335,0
20081101|2008-10-13 12:30,13,2.34,2.344,2.34,2.344,0
20081101|2008-10-13 13:00,13,2.34,2.34,2.34,2.34,0
20081101|2008-10-13 13:30,13,2.34,2.3565,2.34,2.3565,0
20081101|2008-10-13 15:00,13,2.372,2.372,2.372,2.372,0
20081101|2008-10-14 07:00,14,2.508,2.528,2.508,2.5185,0
20081101|2008-10-14 07:30,14,2.5225,2.5225,2.5225,2.5225,0
20081101|2008-10-14 08:00,14,2.5205,2.521,2.5205,2.521,0
20081101|2008-10-14 08:30,14,2.495,2.495,2.47,2.47,0
20081101|2008-10-14 09:00,14,2.4665,2.4665,2.446,2.446,0
20081101|2008-10-14 09:30,14,2.433,2.433,2.3525,2.38,0
20081101|2008-10-14 10:30,14,2.412,2.412,2.412,2.412,0
20081101|2008-10-14 11:00,14,2.379,2.379,2.379,2.379,0
20081101|2008-10-14 11:30,14,2.404,2.404,2.404,2.404,0
20081101|2008-10-14 12:30,14,2.39,2.39,2.39,2.39,0
20081101|2008-10-14 15:00,14,2.39,2.39,2.39,2.39,0
20081101|2008-10-14 20:00,15,2.34,2.34,2.316,2.316,0
20081101|2008-10-15 03:30,15,2.303,2.303,2.303,2.303,0
20081101|2008-10-15 05:00,15,2.301,2.301,2.301,2.301,0
20081101|2008-10-15 07:00,15,2.27,2.27,2.27,2.27,0
20081101|2008-10-15 07:30,15,2.2615,2.262,2.2615,2.262,0
20081101|2008-10-15 08:00,15,2.268,2.273,2.268,2.273,0
20081101|2008-10-15 08:30,15,2.2615,2.27,2.23,2.23,0
20081101|2008-10-15 09:30,15,2.2565,2.2565,2.2565,2.2565,0
20081101|2008-10-15 10:00,15,2.2385,2.2385,2.2385,2.2385,0
20081101|2008-10-15 10:30,15,2.2345,2.2345,2.232,2.232,0
20081101|2008-10-15 11:00,15,2.237,2.237,2.225,2.225,0
20081101|2008-10-15 11:30,15,2.2345,2.243,2.2345,2.243,0
20081101|2008-10-15 12:00,15,2.2105,2.2105,2.205,2.205,0
20081101|2008-10-15 12:30,15,2.2025,2.2025,2.2025,2.2025,0
20081101|2008-10-15 13:30,15,2.201,2.2015,2.201,2.2015,0
20081101|2008-10-15 14:30,15,2.176,2.176,2.176,2.176,0
20081101|2008-10-15 15:00,15,2.184,2.184,2.1825,2.1825,0
20081101|2008-10-15 15:30,15,2.1865,2.1865,2.1865,2.1865,0
20081101|2008-10-15 16:00,15,2.1735,2.1735,2.1735,2.1735,0
20081101|2008-10-15 23:00,16,2.117,2.117,2.1065,2.1065,0
20081101|2008-10-16 07:00,16,2.2025,2.2025,2.199,2.199,0
20081101|2008-10-16 08:00,16,2.15,2.174,2.15,2.174,0
20081101|2008-10-16 08:30,16,2.156,2.1845,2.156,2.1845,0
20081101|2008-10-16 09:00,16,2.138,2.1475,2.138,2.1475,0
20081101|2008-10-16 09:30,16,2.1325,2.1325,2.1325,2.1325,0
20081101|2008-10-16 10:00,16,2.102,2.102,2.102,2.102,0
20081101|2008-10-16 10:30,16,2.1195,2.1195,2.1195,2.1195,0
20081101|2008-10-16 11:00,16,2.1445,2.163,2.1445,2.163,0
20081101|2008-10-16 13:00,16,2.1075,2.1125,2.1075,2.1125,0
20081101|2008-10-16 14:00,16,2.135,2.135,2.135,2.135,0
20081101|2008-10-16 14:30,16,2.188,2.188,2.188,2.188,0
20081101|2008-10-16 20:00,17,2.2405,2.2405,2.2405,2.2405,0
20081101|2008-10-16 20:30,17,2.2045,2.2045,2.2045,2.2045,0
20081101|2008-10-17 07:00,17,2.077,2.077,2.077,2.077,0
20081101|2008-10-17 08:30,17,2.122,2.122,2.101,2.101,0
20081101|2008-10-17 13:00,17,2.1705,2.1725,2.1705,2.1725,0
20081101|2008-10-17 13:30,17,2.152,2.152,2.152,2.152,0
20081101|2008-10-17 14:30,17,2.1745,2.1745,2.1745,2.1745,0
20081101|2008-10-17 15:30,17,2.175,2.175,2.175,2.175,0
20081101|2008-10-20 08:30,20,2.18,2.18,2.18,2.18,0
20081101|2008-10-20 09:30,20,2.16,2.16,2.16,2.16,0
20081101|2008-10-20 10:00,20,2.1225,2.1225,2.1225,2.1225,0
20081101|2008-10-20 10:30,20,2.1345,2.137,2.1345,2.137,0
20081101|2008-10-20 11:30,20,2.145,2.145,2.1425,2.1435,0
20081101|2008-10-20 16:00,20,2.172,2.172,2.172,2.172,0
20081101|2008-10-21 00:00,21,2.1,2.1,2.1,2.1,0
20081101|2008-10-21 04:30,21,2.13,2.13,2.13,2.13,0
20081101|2008-10-21 05:30,21,2.0965,2.0975,2.0965,2.0975,0
20081101|2008-10-21 06:00,21,2.0645,2.0645,2.0645,2.0645,0
20081101|2008-10-21 06:30,21,2.032,2.032,2.031,2.031,0
20081101|2008-10-21 07:30,21,2.0125,2.0335,2.012,2.03,0
20081101|2008-10-21 08:00,21,2.007,2.007,2.007,2.007,0
20081101|2008-10-21 08:30,21,2.001,2.003,2.001,2.003,0
20081101|2008-10-21 09:00,21,2.0275,2.0745,2.0275,2.0745,0
20081101|2008-10-21 10:00,21,2.04,2.04,2.04,2.04,0
20081101|2008-10-21 10:30,21,2.0295,2.0295,2.026,2.026,0
20081101|2008-10-21 11:00,21,2.0355,2.0355,2.0355,2.0355,0
20081101|2008-10-21 12:00,21,2.0135,2.0135,2.008,2.008,0
20081101|2008-10-21 12:30,21,2.0205,2.0205,2.0205,2.0205,0
20081101|2008-10-21 13:00,21,2.022,2.047,2.022,2.047,0
20081101|2008-10-21 13:30,21,2.0425,2.0425,2.0425,2.0425,0
20081101|2008-10-21 14:30,21,2.0275,2.028,2.0275,2.028,0
20081101|2008-10-22 05:30,22,1.9575,1.9575,1.9575,1.9575,0
20081101|2008-10-22 07:00,22,1.94,1.941,1.94,1.941,0
20081101|2008-10-22 08:00,22,1.905,1.905,1.9005,1.9005,0
20081101|2008-10-22 08:30,22,1.9,1.9,1.9,1.9,0
20081101|2008-10-22 09:00,22,1.857,1.88,1.857,1.88,0
20081101|2008-10-22 09:30,22,1.877,1.8975,1.874,1.897,0
20081101|2008-10-22 10:30,22,1.885,1.891,1.874,1.877,0
20081101|2008-10-22 11:00,22,1.8725,1.8725,1.8725,1.8725,0
20081101|2008-10-22 11:30,22,1.8735,1.8735,1.8735,1.8735,0
20081101|2008-10-22 12:00,22,1.841,1.841,1.841,1.841,0
20081101|2008-10-22 12:30,22,1.8355,1.8355,1.8355,1.8355,0
20081101|2008-10-22 13:00,22,1.833,1.8355,1.8305,1.8305,0
20081101|2008-10-22 14:00,22,1.815,1.815,1.815,1.815,0
20081101|2008-10-23 02:30,23,1.824,1.824,1.824,1.824,0
20081101|2008-10-23 03:00,23,1.824,1.824,1.824,1.824,0
20081101|2008-10-23 05:30,23,1.7825,1.7825,1.7825,1.7825,0
20081101|2008-10-23 06:00,23,1.7825,1.7825,1.7825,1.7825,0
20081101|2008-10-23 07:00,23,1.73,1.7575,1.73,1.7575,0
20081101|2008-10-23 07:30,23,1.725,1.75,1.725,1.75,0
20081101|2008-10-23 08:00,23,1.7755,1.7755,1.7755,1.7755,0
20081101|2008-10-23 08:30,23,1.8,1.811,1.755,1.755,0
20081101|2008-10-23 09:00,23,1.814,1.814,1.814,1.814,0
20081101|2008-10-23 09:30,23,1.82,1.8435,1.82,1.8435,0
20081101|2008-10-23 10:00,23,1.8785,1.8795,1.8165,1.8165,0
20081101|2008-10-23 10:30,23,1.828,1.83,1.828,1.83,0
20081101|2008-10-23 11:00,23,1.8285,1.838,1.8165,1.8165,0
20081101|2008-10-23 11:30,23,1.812,1.812,1.812,1.812,0
20081101|2008-10-23 12:00,23,1.8075,1.8075,1.8075,1.8075,0
20081101|2008-10-23 12:30,23,1.8075,1.8075,1.8075,1.8075,0
20081101|2008-10-23 13:30,23,1.811,1.811,1.811,1.811,0
20081101|2008-10-23 14:00,23,1.8135,1.8135,1.8135,1.8135,0
20081101|2008-10-23 16:00,23,1.846,1.846,1.846,1.846,0
20081101|2008-10-24 07:00,24,1.703,1.7075,1.703,1.7075,0
20081101|2008-10-24 07:30,24,1.692,1.7005,1.69,1.69,0
20081101|2008-10-24 08:00,24,1.699,1.699,1.69,1.69,0
20081101|2008-10-24 08:30,24,1.7175,1.7175,1.7115,1.7115,0
20081101|2008-10-24 09:00,24,1.735,1.739,1.7145,1.7205,0
20081101|2008-10-24 09:30,24,1.7065,1.714,1.7065,1.714,0
20081101|2008-10-24 10:00,24,1.7255,1.741,1.72,1.72,0
20081101|2008-10-24 10:30,24,1.72,1.735,1.714,1.714,0
20081101|2008-10-24 11:00,24,1.7085,1.7125,1.7085,1.71,0
20081101|2008-10-24 11:30,24,1.7145,1.717,1.694,1.7,0
20081101|2008-10-24 13:00,24,1.68,1.68,1.68,1.68,0
20081101|2008-10-24 14:30,24,1.6875,1.6875,1.6875,1.6875,0
20081101|2008-10-27 04:00,27,1.6515,1.6515,1.6515,1.6515,0
20081101|2008-10-27 07:00,27,1.6615,1.6615,1.6615,1.6615,0
20081101|2008-10-27 08:00,27,1.68,1.68,1.6655,1.6655,0
20081101|2008-10-27 09:00,27,1.7115,1.7115,1.7115,1.7115,0
20081101|2008-10-27 09:30,27,1.69,1.69,1.69,1.69,0
20081101|2008-10-27 10:30,27,1.7705,1.7705,1.7705,1.7705,0
20081101|2008-10-27 11:00,27,1.7785,1.796,1.77,1.77,0
20081101|2008-10-27 11:30,27,1.787,1.787,1.787,1.787,0
20081101|2008-10-27 12:00,27,1.8015,1.8015,1.8015,1.8015,0
20081101|2008-10-27 12:30,27,1.82,1.82,1.82,1.82,0
20081101|2008-10-27 13:00,27,1.811,1.811,1.811,1.811,0
20081101|2008-10-27 15:00,27,1.7655,1.7655,1.7655,1.7655,0
20081101|2008-10-27 17:00,28,1.7675,1.7675,1.7675,1.7675,0
20081101|2008-10-27 17:30,28,1.745,1.745,1.745,1.745,0
20081101|2008-10-27 22:00,28,1.7315,1.7315,1.7315,1.7315,0
20081101|2008-10-28 07:00,28,1.8645,1.8645,1.8645,1.8645,0
20081101|2008-10-28 07:30,28,1.867,1.8685,1.867,1.8685,0
20081101|2008-10-28 08:00,28,1.85,1.85,1.85,1.85,0
20081101|2008-10-28 08:30,28,1.8685,1.889,1.8685,1.889,0
20081101|2008-10-28 09:00,28,1.8805,1.8805,1.8805,1.8805,0
20081101|2008-10-28 09:30,28,1.8185,1.8185,1.8185,1.8185,0
20081101|2008-10-28 10:00,28,1.8455,1.8455,1.8445,1.8445,0
20081101|2008-10-28 10:30,28,1.838,1.838,1.838,1.838,0
20081101|2008-10-28 11:00,28,1.8355,1.8355,1.8355,1.8355,0
20081101|2008-10-28 11:30,28,1.8505,1.87,1.8505,1.867,0
20081101|2008-10-28 12:30,28,1.838,1.838,1.838,1.838,0
20081101|2008-10-28 13:00,28,1.838,1.8445,1.838,1.8445,0
20081101|2008-10-28 13:30,28,1.8735,1.889,1.8735,1.889,0
20081101|2008-10-28 14:00,28,1.885,1.903,1.885,1.903,0
20081101|2008-10-28 14:30,28,1.905,1.905,1.905,1.905,0
20081101|2008-10-28 15:30,28,1.925,1.929,1.925,1.929,0
20081101|2008-10-29 07:00,29,1.9635,1.989,1.9635,1.989,0
20081101|2008-10-29 08:30,29,1.9925,1.9925,1.9925,1.9925,0
20081101|2008-10-29 09:00,29,1.9955,2.02,1.9955,2.02,0
20081101|2008-10-29 09:30,29,2.04,2.04,2.0185,2.0185,0
20081101|2008-10-29 10:00,29,2.045,2.045,2.045,2.045,0
20081101|2008-10-29 10:30,29,2.05,2.08,2.05,2.08,0
20081101|2008-10-29 11:30,29,2.1085,2.1085,2.095,2.095,0
20081101|2008-10-29 12:00,29,2.0605,2.0605,2.0505,2.0505,0
20081101|2008-10-29 12:30,29,2.067,2.067,2.0535,2.0535,0
20081101|2008-10-29 13:00,29,2.049,2.049,2.03,2.03,0
20081101|2008-10-29 13:30,29,2.0275,2.036,2.0275,2.036,0
20081101|2008-10-29 14:00,29,2.055,2.08,2.055,2.08,0
20081101|2008-10-29 18:00,30,2.0385,2.0385,2.0385,2.0385,0
20081101|2008-10-30 07:00,30,2.029,2.035,2.0115,2.0115,0
20081101|2008-10-30 07:30,30,2.027,2.027,2.023,2.0245,0
20081101|2008-10-30 08:00,30,2.0005,2.0005,1.977,1.977,0
20081101|2008-10-30 08:30,30,1.9855,1.9915,1.9805,1.9815,0
20081101|2008-10-30 09:00,30,1.9845,1.9845,1.9485,1.9745,0
20081101|2008-10-30 09:30,30,1.979,1.979,1.969,1.9705,0
20081101|2008-10-30 10:30,30,1.9125,1.9125,1.9125,1.9125,0
20081101|2008-10-30 11:00,30,1.911,1.911,1.911,1.911,0
20081101|2008-10-30 11:30,30,1.9285,1.9285,1.9115,1.9115,0
20081101|2008-10-30 12:00,30,1.896,1.896,1.895,1.895,0
20081101|2008-10-30 14:30,30,1.875,1.875,1.8735,1.8735,0
20081101|2008-10-30 16:00,30,1.9395,1.9395,1.9395,1.9395,0
20081101|2008-10-31 07:30,31,1.812,1.827,1.812,1.827,0
20081101|2008-10-31 08:30,31,1.8145,1.8145,1.801,1.801,0
20081101|2008-10-31 09:00,31,1.7945,1.7945,1.7945,1.7945,0
20081101|2008-10-31 10:30,31,1.8175,1.8175,1.8175,1.8175,0
20081101|2008-10-31 11:00,31,1.8415,1.8415,1.8415,1.8415,0
20081101|2008-10-31 11:30,31,1.8085,1.851,1.8085,1.851,0
20081101|2008-10-31 12:00,31,1.85,1.85,1.85,1.85,0
20081101|2008-10-31 14:30,31,1.895,1.895,1.895,1.895,0
20081101|2008-10-31 15:30,31,1.903,1.903,1.903,1.903,0
20081101|2008-11-02 17:00,3,1.8775,1.8775,1.8775,1.8775,1
20081101|2008-11-03 08:00,3,1.805,1.813,1.805,1.813,15
20081101|2008-11-03 08:30,3,1.819,1.8225,1.8185,1.821,11
20081101|2008-11-03 09:00,3,1.8375,1.8375,1.8375,1.8375,4
20081101|2008-11-03 10:00,3,1.853,1.853,1.853,1.853,1
20081101|2008-11-03 11:00,3,1.8425,1.8425,1.8425,1.8425,0
20081101|2008-11-03 12:00,3,1.834,1.85,1.834,1.841,50
20081101|2008-11-03 12:30,3,1.8395,1.845,1.837,1.837,24
20081101|2008-11-03 14:30,3,1.825,1.825,1.825,1.825,3
20081101|2008-11-03 22:00,4,1.8195,1.8195,1.8195,1.8195,1
20081101|2008-11-04 03:30,4,1.8045,1.8045,1.8045,1.8045,1
20081101|2008-11-04 07:30,4,1.918,1.921,1.918,1.921,4
20081101|2008-11-04 09:00,4,1.96,1.96,1.96,1.96,1
20081101|2008-11-04 10:00,4,1.98,1.98,1.98,1.98,1
20081101|2008-11-04 10:30,4,1.95,1.9655,1.95,1.9655,3
20081101|2008-11-04 11:00,4,1.9595,1.9595,1.9455,1.9455,5
20081101|2008-11-04 11:30,4,1.9515,1.9515,1.9515,1.9515,1
20081101|2008-11-04 12:00,4,1.953,1.953,1.953,1.953,1
20081101|2008-11-04 16:00,4,1.9495,1.955,1.9495,1.955,6
20081101|2008-11-04 19:00,5,1.925,1.925,1.925,1.925,2
20081101|2008-11-05 07:00,5,1.824,1.8285,1.824,1.8285,13
20081101|2008-11-05 08:00,5,1.85,1.85,1.85,1.85,1
20081101|2008-11-05 10:00,5,1.878,1.878,1.878,1.878,1
20081101|2008-11-05 11:30,5,1.811,1.811,1.811,1.811,0
20081101|2008-11-05 12:00,5,1.815,1.821,1.815,1.821,8
20081101|2008-11-05 15:00,5,1.815,1.815,1.815,1.815,1
20081101|2008-11-05 16:00,5,1.802,1.802,1.802,1.802,1
20081101|2008-11-05 19:00,6,1.8,1.8,1.795,1.795,6
20081101|2008-11-05 22:30,6,1.7815,1.7815,1.7815,1.7815,1
20081101|2008-11-06 08:00,6,1.783,1.783,1.783,1.783,1
20081101|2008-11-06 09:00,6,1.759,1.7615,1.759,1.7615,2
20081101|2008-11-06 09:30,6,1.744,1.7445,1.733,1.7335,22
20081101|2008-11-06 10:00,6,1.7345,1.75,1.7345,1.7485,14
20081101|2008-11-06 19:30,7,1.7095,1.7095,1.7095,1.7095,1
20081101|2008-11-06 22:00,7,1.7515,1.7515,1.7515,1.7515,1
20081101|2008-11-07 08:00,7,1.715,1.7275,1.715,1.7275,2
20081101|2008-11-07 09:00,7,1.738,1.746,1.738,1.743,12
20081101|2008-11-07 09:30,7,1.74,1.74,1.74,1.74,1
20081101|2008-11-07 10:00,7,1.709,1.709,1.709,1.709,4
20081101|2008-11-07 10:30,7,1.71,1.71,1.71,1.71,16
20081101|2008-11-07 11:30,7,1.7075,1.7075,1.7075,1.7075,4
20081101|2008-11-07 15:30,7,1.708,1.708,1.708,1.708,1
20081101|2008-11-10 08:00,10,1.863,1.863,1.863,1.863,1
20081101|2008-11-10 12:30,10,1.761,1.761,1.761,1.761,1
20081101|2008-11-10 13:00,10,1.76,1.76,1.76,1.76,1
20081101|2008-11-10 14:30,10,1.7655,1.7655,1.7655,1.7655,2
20081101|2008-11-10 15:00,10,1.7705,1.7705,1.7655,1.7655,4
20081101|2008-11-11 06:00,11,1.692,1.693,1.692,1.693,4
20081101|2008-11-11 07:30,11,1.693,1.693,1.693,1.693,3
20081101|2008-11-11 08:30,11,1.69,1.69,1.684,1.6845,3
20081101|2008-11-11 09:30,11,1.67,1.67,1.67,1.67,3
20081101|2008-11-11 10:30,11,1.655,1.655,1.655,1.655,4
20081101|2008-11-11 13:00,11,1.6775,1.6775,1.6775,1.6775,2
20081101|2008-11-12 08:00,12,1.6335,1.6335,1.6335,1.6335,1
20081101|2008-11-12 13:00,12,1.6395,1.6395,1.6395,1.6395,1
20081101|2008-11-12 13:30,12,1.6,1.6,1.6,1.6,1
20081101|2008-11-13 08:00,13,1.645,1.645,1.645,1.645,1
20081101|2008-11-13 10:00,13,1.6225,1.6225,1.6225,1.6225,1
20081101|2008-11-13 12:30,13,1.6385,1.6385,1.6385,1.6385,1
20081101|2008-11-13 16:00,13,1.703,1.703,1.703,1.703,1
20081101|2008-11-14 08:00,14,1.7185,1.7185,1.7185,1.7185,1
20081101|2008-11-14 10:30,14,1.71,1.71,1.71,1.71,4
20081101|2008-11-14 11:00,14,1.7,1.71,1.7,1.71,5
20081101|2008-11-14 11:30,14,1.705,1.705,1.7,1.7,3
20081101|2008-11-17 07:00,17,1.631,1.631,1.631,1.631,5
20081101|2008-11-17 07:30,17,1.6365,1.6365,1.6365,1.6365,5
20081101|2008-11-17 08:00,17,1.633,1.6335,1.631,1.631,10
20081101|2008-11-17 09:00,17,1.64,1.64,1.64,1.64,4
20081101|2008-11-17 09:30,17,1.638,1.639,1.638,1.639,5
20081101|2008-11-17 10:00,17,1.645,1.645,1.645,1.645,1
20081101|2008-11-17 10:30,17,1.646,1.646,1.646,1.646,2
20081101|2008-11-17 11:00,17,1.6525,1.6525,1.6525,1.6525,4
20081101|2008-11-17 13:00,17,1.65,1.654,1.65,1.65,18
20081101|2008-11-17 14:30,17,1.6475,1.6475,1.6475,1.6475,4
20081101|2008-11-17 16:00,17,1.6345,1.6345,1.6345,1.6345,1
20081101|2008-11-18 06:30,18,1.6,1.6,1.6,1.6,3
20081101|2008-11-18 07:00,18,1.6175,1.6175,1.6175,1.6175,8
20081101|2008-11-18 07:30,18,1.61,1.61,1.61,1.61,8
20081101|2008-11-18 08:30,18,1.625,1.625,1.625,1.625,1
20081101|2008-11-18 09:30,18,1.6665,1.6665,1.6665,1.6665,1
20081101|2008-11-18 12:00,18,1.653,1.653,1.653,1.653,1
20081101|2008-11-19 03:30,19,1.625,1.625,1.625,1.625,1
20081101|2008-11-19 09:30,19,1.615,1.615,1.615,1.615,1
20081101|2008-11-19 10:00,19,1.5975,1.5975,1.5975,1.5975,1
20081101|2008-11-19 11:00,19,1.605,1.605,1.605,1.605,36
20081101|2008-11-19 12:30,19,1.5945,1.5945,1.594,1.594,5
20081101|2008-11-20 08:30,20,1.55,1.55,1.55,1.55,1
20081101|2008-11-20 11:30,20,1.5715,1.5715,1.5715,1.5715,2
20081101|2008-11-20 12:30,20,1.561,1.561,1.556,1.556,2
20081101|2008-11-21 07:30,21,1.598,1.615,1.5975,1.615,4
20081101|2008-11-21 08:00,21,1.6085,1.6085,1.6085,1.6085,1
20081101|2008-11-21 08:30,21,1.6185,1.6185,1.6185,1.6185,1
20081101|2008-11-21 11:30,21,1.5975,1.5975,1.5825,1.5825,9
20081101|2008-11-21 15:00,21,1.5975,1.599,1.5975,1.599,2
20081101|2008-11-24 08:30,24,1.675,1.675,1.675,1.675,1
20081101|2008-11-24 09:00,24,1.7,1.7,1.7,1.7,2
20081101|2008-11-24 09:30,24,1.7095,1.711,1.7095,1.711,4
20081101|2008-11-24 11:00,24,1.681,1.681,1.681,1.681,2
20081101|2008-11-25 08:00,25,1.665,1.665,1.665,1.665,1
20081101|2008-11-25 12:30,25,1.646,1.646,1.646,1.646,19
20081201|2008-05-04 20:00,5,3.79,3.8,3.79,3.8,0
20081201|2008-05-05 07:00,5,3.811,3.95,3.811,3.95,0
20081201|2008-05-05 07:30,5,3.991,3.991,3.991,3.991,0
20081201|2008-05-05 08:00,5,3.9615,3.9615,3.912,3.912,0
20081201|2008-05-05 08:30,5,3.9,3.9,3.855,3.894,0
20081201|2008-05-05 09:30,5,3.885,3.885,3.885,3.885,0
20081201|2008-05-05 11:30,5,3.86,3.86,3.844,3.844,0
20081201|2008-05-05 13:30,5,3.8715,3.8715,3.8715,3.8715,0
20081201|2008-05-05 18:00,6,3.8495,3.8495,3.8495,3.8495,0
20081201|2008-05-05 19:00,6,3.8,3.8,3.8,3.8,0
20081201|2008-05-06 01:00,6,3.8235,3.8235,3.8235,3.8235,0
20081201|2008-05-06 01:30,6,3.8235,3.8235,3.8235,3.8235,0
20081201|2008-05-06 02:00,6,3.82,3.82,3.81,3.81,0
20081201|2008-05-06 02:30,6,3.82,3.82,3.82,3.82,0
20081201|2008-05-06 05:30,6,3.8,3.801,3.79,3.79,0
20081201|2008-05-06 07:00,6,3.789,3.789,3.78,3.78,0
20081201|2008-05-06 07:30,6,3.77,3.77,3.77,3.77,0
20081201|2008-05-06 09:00,6,3.825,3.825,3.825,3.825,0
20081201|2008-05-06 10:30,6,3.8125,3.8125,3.8125,3.8125,0
20081201|2008-05-06 12:00,6,3.815,3.815,3.815,3.815,0
20081201|2008-05-06 22:30,7,3.81,3.81,3.81,3.81,0
20081201|2008-05-07 00:30,7,3.8,3.8,3.8,3.8,0
20081201|2008-05-07 07:00,7,3.8,3.8,3.79,3.79,0
20081201|2008-05-07 07:30,7,3.7875,3.7875,3.76,3.76,0
20081201|2008-05-07 10:30,7,3.7895,3.7895,3.786,3.786,0
20081201|2008-05-07 11:00,7,3.782,3.7875,3.778,3.78,0
20081201|2008-05-07 11:30,7,3.785,3.785,3.777,3.777,0
20081201|2008-05-07 12:00,7,3.777,3.779,3.777,3.779,0
20081201|2008-05-07 12:30,7,3.78,3.7815,3.78,3.7815,0
20081201|2008-05-07 13:00,7,3.797,3.797,3.797,3.797,0
20081201|2008-05-08 02:00,8,3.776,3.776,3.7725,3.7725,0
20081201|2008-05-08 02:30,8,3.7675,3.7675,3.7675,3.7675,0
20081201|2008-05-08 03:00,8,3.7625,3.763,3.76,3.763,0
20081201|2008-05-08 04:00,8,3.7785,3.7785,3.7785,3.7785,0
20081201|2008-05-08 04:30,8,3.7735,3.7735,3.7735,3.7735,0
20081201|2008-05-08 05:30,8,3.76,3.76,3.7325,3.7325,0
20081201|2008-05-08 06:00,8,3.7355,3.738,3.7195,3.7215,0
20081201|2008-05-08 06:30,8,3.718,3.724,3.718,3.724,0
20081201|2008-05-08 07:00,8,3.724,3.724,3.7085,3.7125,0
20081201|2008-05-08 07:30,8,3.7175,3.7175,3.7175,3.7175,0
20081201|2008-05-08 08:30,8,3.7425,3.745,3.7385,3.7385,0
20081201|2008-05-08 09:00,8,3.7285,3.7285,3.71,3.71,0
20081201|2008-05-08 10:00,8,3.7275,3.7275,3.723,3.723,0
20081201|2008-05-08 11:00,8,3.723,3.723,3.723,3.723,0
20081201|2008-05-08 12:00,8,3.7365,3.7365,3.7365,3.7365,0
20081201|2008-05-08 16:00,8,3.745,3.745,3.745,3.745,0
20081201|2008-05-09 01:00,9,3.717,3.718,3.715,3.718,0
20081201|2008-05-09 02:00,9,3.709,3.709,3.6945,3.6945,0
20081201|2008-05-09 06:30,9,3.715,3.716,3.715,3.716,0
20081201|2008-05-09 07:00,9,3.719,3.719,3.7,3.7005,0
20081201|2008-05-09 08:00,9,3.7,3.7,3.6985,3.6985,0
20081201|2008-05-09 08:30,9,3.6905,3.6905,3.6905,3.6905,0
20081201|2008-05-09 09:00,9,3.67,3.67,3.67,3.67,0
20081201|2008-05-09 09:30,9,3.6695,3.67,3.6695,3.67,0
20081201|2008-05-09 10:00,9,3.659,3.659,3.6585,3.6585,0
20081201|2008-05-09 10:30,9,3.6585,3.6585,3.6585,3.6585,0
20081201|2008-05-09 11:00,9,3.6485,3.652,3.6485,3.652,0
20081201|2008-05-09 11:30,9,3.664,3.664,3.664,3.664,0
20081201|2008-05-09 12:00,9,3.675,3.675,3.671,3.671,0
20081201|2008-05-09 12:30,9,3.6655,3.6655,3.665,3.665,0
20081201|2008-05-11 20:30,12,3.67,3.67,3.67,3.67,0
20081201|2008-05-12 07:00,12,3.665,3.665,3.665,3.665,0
20081201|2008-05-12 07:30,12,3.6495,3.6565,3.645,3.645,0
20081201|2008-05-12 08:00,12,3.649,3.649,3.649,3.649,0
20081201|2008-05-12 08:30,12,3.661,3.6835,3.6605,3.6835,0
20081201|2008-05-12 09:00,12,3.6885,3.69,3.6885,3.69,0
20081201|2008-05-12 09:30,12,3.694,3.694,3.69,3.69,0
20081201|2008-05-12 10:30,12,3.7,3.7,3.697,3.697,0
20081201|2008-05-12 11:00,12,3.694,3.694,3.694,3.694,0
20081201|2008-05-13 06:30,13,3.715,3.717,3.714,3.7165,0
20081201|2008-05-13 07:00,13,3.722,3.7355,3.722,3.734,0
20081201|2008-05-13 07:30,13,3.73,3.73,3.6975,3.6975,0
20081201|2008-05-13 08:30,13,3.6935,3.6935,3.6935,3.6935,0
20081201|2008-05-13 09:00,13,3.6815,3.6815,3.681,3.681,0
20081201|2008-05-13 10:30,13,3.7015,3.702,3.7015,3.702,0
20081201|2008-05-14 02:30,14,3.651,3.651,3.651,3.651,0
20081201|2008-05-14 07:00,14,3.646,3.646,3.635,3.6355,0
20081201|2008-05-14 08:00,14,3.647,3.647,3.647,3.647,0
20081201|2008-05-14 10:30,14,3.653,3.653,3.653,3.653,0
20081201|2008-05-14 11:00,14,3.6625,3.6625,3.6625,3.6625,0
20081201|2008-05-14 11:30,14,3.6475,3.6475,3.6475,3.6475,0
20081201|2008-05-14 12:00,14,3.645,3.645,3.645,3.645,0
20081201|2008-05-15 08:00,15,3.7135,3.7135,3.7135,3.7135,0
20081201|2008-05-15 09:00,15,3.716,3.718,3.716,3.718,0
20081201|2008-05-15 09:30,15,3.716,3.725,3.714,3.725,0
20081201|2008-05-15 10:00,15,3.7235,3.7235,3.718,3.718,0
20081201|2008-05-15 10:30,15,3.718,3.726,3.718,3.726,0
20081201|2008-05-15 11:00,15,3.705,3.705,3.705,3.705,0
20081201|2008-05-15 12:00,15,3.7095,3.712,3.7095,3.712,0
20081201|2008-05-15 12:30,15,3.704,3.7045,3.704,3.7045,0
20081201|2008-05-16 07:00,16,3.7795,3.79,3.7795,3.79,0
20081201|2008-05-16 09:00,16,3.8,3.81,3.8,3.81,0
20081201|2008-05-16 09:30,16,3.806,3.806,3.806,3.806,0
20081201|2008-05-16 10:00,16,3.782,3.782,3.782,3.782,0
20081201|2008-05-16 10:30,16,3.782,3.787,3.782,3.787,0
20081201|2008-05-16 11:30,16,3.7835,3.7835,3.78,3.78,0
20081201|2008-05-16 12:00,16,3.7855,3.7855,3.7835,3.7855,0
20081201|2008-05-16 12:30,16,3.787,3.7875,3.787,3.7875,0
20081201|2008-05-16 13:00,16,3.7915,3.7915,3.7915,3.7915,0
20081201|2008-05-16 14:00,16,3.7925,3.793,3.7925,3.793,0
20081201|2008-05-18 20:00,19,3.793,3.793,3.793,3.793,0
20081201|2008-05-18 21:30,19,3.8,3.8,3.8,3.8,0
20081201|2008-05-19 01:30,19,3.798,3.798,3.79,3.79,0
20081201|2008-05-19 05:30,19,3.761,3.788,3.761,3.788,0
20081201|2008-05-19 06:30,19,3.779,3.779,3.775,3.775,0
20081201|2008-05-19 07:30,19,3.74,3.7525,3.74,3.7525,0
20081201|2008-05-19 08:30,19,3.74,3.74,3.7385,3.7385,0
20081201|2008-05-19 10:00,19,3.7315,3.7315,3.7305,3.7315,0
20081201|2008-05-19 10:30,19,3.7325,3.7325,3.731,3.731,0
20081201|2008-05-19 11:30,19,3.738,3.743,3.738,3.743,0
20081201|2008-05-19 12:00,19,3.7425,3.7425,3.7425,3.7425,0
20081201|2008-05-19 20:30,20,3.7365,3.7365,3.7365,3.7365,0
20081201|2008-05-20 06:00,20,3.7,3.7,3.7,3.7,0
20081201|2008-05-20 07:30,20,3.734,3.734,3.734,3.734,0
20081201|2008-05-20 08:30,20,3.7385,3.739,3.7385,3.739,0
20081201|2008-05-20 09:00,20,3.7375,3.7375,3.7375,3.7375,0
20081201|2008-05-20 09:30,20,3.7415,3.7415,3.7415,3.7415,0
20081201|2008-05-20 10:30,20,3.7435,3.7505,3.7435,3.7505,0
20081201|2008-05-20 11:00,20,3.75,3.7505,3.74,3.7445,0
20081201|2008-05-20 11:30,20,3.741,3.741,3.74,3.74,0
20081201|2008-05-20 12:30,20,3.7305,3.7305,3.7305,3.7305,0
20081201|2008-05-20 13:30,20,3.724,3.724,3.724,3.724,0
20081201|2008-05-21 02:30,21,3.7265,3.7265,3.7265,3.7265,0
20081201|2008-05-21 03:00,21,3.738,3.74,3.738,3.74,0
20081201|2008-05-21 03:30,21,3.74,3.74,3.74,3.74,0
20081201|2008-05-21 06:30,21,3.729,3.7295,3.729,3.7295,0
20081201|2008-05-21 07:00,21,3.725,3.725,3.709,3.711,0
20081201|2008-05-21 07:30,21,3.718,3.718,3.7,3.7,0
20081201|2008-05-21 08:30,21,3.705,3.705,3.705,3.705,0
20081201|2008-05-21 09:30,21,3.71,3.71,3.708,3.71,0
20081201|2008-05-21 10:00,21,3.718,3.718,3.716,3.716,0
20081201|2008-05-21 10:30,21,3.7115,3.7115,3.704,3.704,0
20081201|2008-05-21 11:00,21,3.7085,3.7085,3.7085,3.7085,0
20081201|2008-05-21 11:30,21,3.7115,3.7115,3.709,3.709,0
20081201|2008-05-21 13:30,21,3.721,3.723,3.721,3.723,0
20081201|2008-05-22 08:30,22,3.733,3.733,3.733,3.733,0
20081201|2008-05-22 09:00,22,3.733,3.733,3.733,3.733,0
20081201|2008-05-22 09:30,22,3.7205,3.7205,3.7205,3.7205,0
20081201|2008-05-22 10:00,22,3.701,3.701,3.6815,3.6815,0
20081201|2008-05-22 10:30,22,3.676,3.676,3.65,3.663,0
20081201|2008-05-22 11:00,22,3.675,3.675,3.675,3.675,0
20081201|2008-05-22 12:30,22,3.6855,3.6855,3.6855,3.6855,0
20081201|2008-05-22 21:00,23,3.7005,3.7005,3.7005,3.7005,0
20081201|2008-05-23 04:00,23,3.645,3.645,3.645,3.645,0
20081201|2008-05-23 04:30,23,3.63,3.63,3.63,3.63,0
20081201|2008-05-23 05:00,23,3.645,3.645,3.645,3.645,0
20081201|2008-05-23 08:30,23,3.681,3.682,3.681,3.682,0
20081201|2008-05-23 10:30,23,3.6835,3.6935,3.682,3.69,0
20081201|2008-05-23 11:00,23,3.688,3.6995,3.685,3.699,0
20081201|2008-05-23 12:30,23,3.715,3.715,3.715,3.715,0
20081201|2008-05-23 14:30,23,3.715,3.715,3.715,3.715,0
20081201|2008-05-25 17:30,26,3.711,3.711,3.711,3.711,0
20081201|2008-05-27 07:00,27,3.705,3.7075,3.705,3.7075,0
20081201|2008-05-27 07:30,27,3.7045,3.7045,3.7045,3.7045,0
20081201|2008-05-27 08:00,27,3.6765,3.6765,3.6765,3.6765,0
20081201|2008-05-27 08:30,27,3.6775,3.6775,3.6775,3.6775,0
20081201|2008-05-27 09:30,27,3.692,3.692,3.692,3.692,0
20081201|2008-05-27 10:30,27,3.6995,3.6995,3.699,3.699,0
20081201|2008-05-27 11:00,27,3.702,3.702,3.702,3.702,0
20081201|2008-05-27 11:30,27,3.7,3.7,3.6955,3.6975,0
20081201|2008-05-28 04:30,28,3.651,3.651,3.651,3.651,0
20081201|2008-05-28 06:00,28,3.6405,3.6405,3.6405,3.6405,0
20081201|2008-05-28 07:00,28,3.6305,3.6305,3.63,3.63,0
20081201|2008-05-28 07:30,28,3.626,3.632,3.626,3.632,0
20081201|2008-05-28 08:00,28,3.64,3.64,3.629,3.636,0
20081201|2008-05-28 08:30,28,3.632,3.649,3.63,3.649,0
20081201|2008-05-28 09:30,28,3.655,3.655,3.6535,3.6535,0
20081201|2008-05-28 10:00,28,3.65,3.6575,3.65,3.6575,0
20081201|2008-05-28 11:30,28,3.6635,3.6635,3.6635,3.6635,0
20081201|2008-05-28 12:00,28,3.674,3.674,3.674,3.674,0
20081201|2008-05-29 05:00,29,3.615,3.615,3.61,3.61,0
20081201|2008-05-29 05:30,29,3.6,3.6,3.6,3.6,0
20081201|2008-05-29 06:00,29,3.59,3.5915,3.5895,3.5915,0
20081201|2008-05-29 06:30,29,3.6005,3.6005,3.59,3.59,0
20081201|2008-05-29 07:00,29,3.5945,3.596,3.579,3.581,0
20081201|2008-05-29 07:30,29,3.58,3.58,3.575,3.575,0
20081201|2008-05-29 08:00,29,3.5685,3.571,3.5685,3.57,0
20081201|2008-05-29 08:30,29,3.5635,3.576,3.5635,3.576,0
20081201|2008-05-29 09:00,29,3.569,3.577,3.569,3.576,0
20081201|2008-05-29 09:30,29,3.58,3.585,3.575,3.575,0
20081201|2008-05-29 10:00,29,3.57,3.57,3.57,3.57,0
20081201|2008-05-29 10:30,29,3.5565,3.5565,3.556,3.556,0
20081201|2008-05-29 11:00,29,3.562,3.5625,3.5615,3.5615,0
20081201|2008-05-29 11:30,29,3.5595,3.5615,3.544,3.544,0
20081201|2008-05-29 12:30,29,3.5505,3.5555,3.5505,3.5555,0
20081201|2008-05-29 13:00,29,3.5555,3.5555,3.5555,3.5555,0
20081201|2008-05-30 03:00,30,3.569,3.569,3.569,3.569,0
20081201|2008-05-30 07:30,30,3.57,3.57,3.57,3.57,0
20081201|2008-05-30 08:00,30,3.5805,3.5805,3.579,3.579,0
20081201|2008-05-30 08:30,30,3.575,3.5755,3.575,3.5755,0
20081201|2008-05-30 09:00,30,3.5775,3.58,3.5775,3.58,0
20081201|2008-05-30 09:30,30,3.54,3.5655,3.54,3.5655,0
20081201|2008-05-30 10:00,30,3.5665,3.578,3.5665,3.578,0
20081201|2008-05-30 10:30,30,3.573,3.573,3.573,3.573,0
20081201|2008-05-30 11:00,30,3.5755,3.5755,3.5755,3.5755,0
20081201|2008-05-30 11:30,30,3.574,3.595,3.574,3.595,0
20081201|2008-05-30 12:30,30,3.5875,3.5875,3.5875,3.5875,0
20081201|2008-05-30 13:00,30,3.587,3.593,3.587,3.593,0
20081201|2008-06-02 08:30,2,3.5595,3.56,3.5595,3.56,0
20081201|2008-06-02 09:00,2,3.568,3.578,3.568,3.578,0
20081201|2008-06-02 09:30,2,3.5795,3.5795,3.5795,3.5795,0
20081201|2008-06-02 10:00,2,3.6015,3.604,3.6015,3.604,0
20081201|2008-06-02 10:30,2,3.583,3.583,3.5825,3.5825,0
20081201|2008-06-02 13:00,2,3.5775,3.5775,3.5775,3.5775,0
20081201|2008-06-03 07:00,3,3.57,3.57,3.57,3.57,0
20081201|2008-06-03 07:30,3,3.5835,3.5835,3.5835,3.5835,0
20081201|2008-06-03 08:00,3,3.569,3.569,3.569,3.569,0
20081201|2008-06-03 10:00,3,3.575,3.575,3.575,3.575,0
20081201|2008-06-03 10:30,3,3.565,3.565,3.565,3.565,0
20081201|2008-06-03 11:00,3,3.565,3.57,3.565,3.568,0
20081201|2008-06-03 11:30,3,3.564,3.565,3.564,3.565,0
20081201|2008-06-03 12:00,3,3.5655,3.5655,3.565,3.565,0
20081201|2008-06-04 06:30,4,3.549,3.55,3.549,3.55,0
20081201|2008-06-04 07:30,4,3.541,3.5425,3.541,3.5425,0
20081201|2008-06-04 08:00,4,3.546,3.546,3.544,3.544,0
20081201|2008-06-04 09:00,4,3.5315,3.5315,3.5315,3.5315,0
20081201|2008-06-04 09:30,4,3.535,3.536,3.53,3.536,0
20081201|2008-06-04 10:00,4,3.5415,3.5415,3.5415,3.5415,0
20081201|2008-06-05 06:00,5,3.5,3.5,3.5,3.5,0
20081201|2008-06-05 07:00,5,3.5,3.5,3.5,3.5,0
20081201|2008-06-05 09:00,5,3.5275,3.5275,3.5275,3.5275,0
20081201|2008-06-05 09:30,5,3.5305,3.532,3.5305,3.532,0
20081201|2008-06-05 10:30,5,3.526,3.526,3.526,3.526,0
20081201|2008-06-05 11:30,5,3.517,3.517,3.516,3.516,0
20081201|2008-06-05 13:30,5,3.54,3.54,3.54,3.54,0
20081201|2008-06-06 02:30,6,3.5655,3.5655,3.5655,3.5655,0
20081201|2008-06-06 05:00,6,3.5835,3.6,3.5835,3.6,0
20081201|2008-06-06 07:00,6,3.594,3.594,3.594,3.594,0
20081201|2008-06-06 07:30,6,3.594,3.638,3.594,3.638,0
20081201|2008-06-06 08:30,6,3.636,3.636,3.633,3.634,0
20081201|2008-06-06 09:00,6,3.6285,3.629,3.627,3.628,0
20081201|2008-06-06 09:30,6,3.628,3.629,3.6265,3.628,0
20081201|2008-06-06 10:00,6,3.625,3.6255,3.6205,3.6215,0
20081201|2008-06-06 10:30,6,3.6055,3.614,3.6035,3.606,0
20081201|2008-06-06 11:30,6,3.614,3.615,3.6,3.605,0
20081201|2008-06-06 12:00,6,3.604,3.612,3.603,3.612,0
20081201|2008-06-08 18:00,9,3.5955,3.5955,3.5955,3.5955,0
20081201|2008-06-09 05:00,9,3.638,3.641,3.638,3.6405,0
20081201|2008-06-09 06:00,9,3.6205,3.6205,3.604,3.604,0
20081201|2008-06-09 06:30,9,3.604,3.604,3.604,3.604,0
20081201|2008-06-09 07:00,9,3.594,3.594,3.594,3.594,0
20081201|2008-06-09 11:30,9,3.6025,3.6125,3.6025,3.6075,0
20081201|2008-06-09 12:00,9,3.603,3.603,3.6,3.6,0
20081201|2008-06-09 13:30,9,3.589,3.589,3.589,3.589,0
20081201|2008-06-10 05:00,10,3.569,3.569,3.569,3.569,0
20081201|2008-06-10 07:30,10,3.578,3.578,3.574,3.575,0
20081201|2008-06-10 08:00,10,3.5745,3.575,3.5475,3.5475,0
20081201|2008-06-10 10:00,10,3.56,3.56,3.56,3.56,0
20081201|2008-06-10 10:30,10,3.55,3.55,3.55,3.55,0
20081201|2008-06-10 11:30,10,3.5495,3.555,3.5495,3.555,0
20081201|2008-06-11 08:30,11,3.568,3.57,3.568,3.57,0
20081201|2008-06-11 09:30,11,3.561,3.561,3.561,3.561,0
20081201|2008-06-11 10:30,11,3.5675,3.5675,3.5675,3.5675,0
20081201|2008-06-11 11:30,11,3.57,3.57,3.5655,3.569,0
20081201|2008-06-11 12:30,11,3.565,3.565,3.565,3.565,0
20081201|2008-06-12 03:00,12,3.539,3.539,3.5385,3.5385,0
20081201|2008-06-12 06:30,12,3.5235,3.5235,3.523,3.523,0
20081201|2008-06-12 07:30,12,3.5,3.5165,3.5,3.5165,0
20081201|2008-06-12 08:00,12,3.51,3.51,3.5095,3.5095,0
20081201|2008-06-12 09:00,12,3.525,3.525,3.525,3.525,0
20081201|2008-06-12 10:00,12,3.51,3.5255,3.51,3.525,0
20081201|2008-06-12 10:30,12,3.521,3.521,3.512,3.515,0
20081201|2008-06-12 11:00,12,3.5275,3.531,3.5265,3.531,0
20081201|2008-06-12 11:30,12,3.529,3.533,3.525,3.527,0
20081201|2008-06-12 12:00,12,3.527,3.527,3.527,3.527,0
20081201|2008-06-12 13:30,12,3.5275,3.53,3.5275,3.53,0
20081201|2008-06-13 06:30,13,3.534,3.534,3.534,3.534,0
20081201|2008-06-13 08:00,13,3.53,3.53,3.5185,3.5205,0
20081201|2008-06-13 08:30,13,3.519,3.5215,3.5175,3.5215,0
20081201|2008-06-13 09:30,13,3.525,3.526,3.525,3.525,0
20081201|2008-06-13 10:00,13,3.55,3.59,3.55,3.59,0
20081201|2008-06-13 10:30,13,3.5775,3.5845,3.577,3.5805,0
20081201|2008-06-13 11:00,13,3.581,3.5865,3.5805,3.5865,0
20081201|2008-06-13 11:30,13,3.5835,3.5835,3.5715,3.5755,0
20081201|2008-06-13 12:00,13,3.5725,3.5725,3.5725,3.5725,0
20081201|2008-06-13 12:30,13,3.5725,3.573,3.572,3.572,0
20081201|2008-06-13 13:00,13,3.5665,3.5665,3.5665,3.5665,0
20081201|2008-06-13 13:30,13,3.569,3.57,3.569,3.57,0
20081201|2008-06-16 01:00,16,3.5815,3.5815,3.5815,3.5815,0
20081201|2008-06-16 05:00,16,3.63,3.63,3.63,3.63,0
20081201|2008-06-16 05:30,16,3.628,3.628,3.628,3.628,0
20081201|2008-06-16 07:00,16,3.63,3.6525,3.63,3.6525,0
20081201|2008-06-16 07:30,16,3.66,3.66,3.66,3.66,0
20081201|2008-06-16 08:00,16,3.655,3.665,3.6505,3.651,0
20081201|2008-06-16 08:30,16,3.656,3.656,3.6425,3.6425,0
20081201|2008-06-16 09:00,16,3.645,3.6505,3.6425,3.6505,0
20081201|2008-06-16 09:30,16,3.6535,3.6535,3.64,3.6425,0
20081201|2008-06-16 10:00,16,3.6425,3.656,3.6425,3.6505,0
20081201|2008-06-16 10:30,16,3.64,3.642,3.64,3.64,0
20081201|2008-06-16 11:00,16,3.6435,3.6435,3.6435,3.6435,0
20081201|2008-06-16 13:00,16,3.6395,3.6425,3.6395,3.6425,0
20081201|2008-06-16 13:30,16,3.6425,3.6425,3.63,3.63,0
20081201|2008-06-16 14:30,16,3.63,3.63,3.63,3.63,0
20081201|2008-06-16 15:00,16,3.637,3.6375,3.637,3.6375,0
20081201|2008-06-17 00:00,17,3.648,3.66,3.648,3.66,0
20081201|2008-06-17 00:30,17,3.66,3.66,3.66,3.66,0
20081201|2008-06-17 02:30,17,3.65,3.65,3.65,3.65,0
20081201|2008-06-17 03:00,17,3.6535,3.6535,3.65,3.65,0
20081201|2008-06-17 04:00,17,3.626,3.626,3.626,3.626,0
20081201|2008-06-17 07:00,17,3.6225,3.6225,3.603,3.603,0
20081201|2008-06-17 07:30,17,3.606,3.615,3.6015,3.615,0
20081201|2008-06-17 08:00,17,3.615,3.615,3.615,3.615,0
20081201|2008-06-17 08:30,17,3.6225,3.6225,3.6225,3.6225,0
20081201|2008-06-17 09:00,17,3.625,3.625,3.625,3.625,0
20081201|2008-06-17 09:30,17,3.6415,3.6435,3.6385,3.6435,0
20081201|2008-06-17 10:00,17,3.64,3.65,3.639,3.64,0
20081201|2008-06-17 10:30,17,3.637,3.637,3.637,3.637,0
20081201|2008-06-17 11:00,17,3.634,3.634,3.633,3.633,0
20081201|2008-06-17 11:30,17,3.629,3.631,3.629,3.631,0
20081201|2008-06-17 14:30,17,3.625,3.6295,3.625,3.6295,0
20081201|2008-06-17 19:30,18,3.63,3.63,3.63,3.63,0
20081201|2008-06-17 20:00,18,3.63,3.63,3.63,3.63,0
20081201|2008-06-17 22:00,18,3.635,3.635,3.635,3.635,0
20081201|2008-06-17 23:00,18,3.635,3.635,3.635,3.635,0
20081201|2008-06-18 03:30,18,3.653,3.653,3.653,3.653,0
20081201|2008-06-18 04:00,18,3.66,3.66,3.66,3.66,0
20081201|2008-06-18 07:00,18,3.66,3.7,3.66,3.695,0
20081201|2008-06-18 07:30,18,3.698,3.7015,3.698,3.7015,0
20081201|2008-06-18 08:00,18,3.705,3.718,3.705,3.7165,0
20081201|2008-06-18 08:30,18,3.72,3.728,3.72,3.7245,0
20081201|2008-06-18 09:00,18,3.727,3.727,3.717,3.718,0
20081201|2008-06-18 09:30,18,3.726,3.726,3.7195,3.7195,0
20081201|2008-06-18 10:00,18,3.7195,3.7215,3.7195,3.7215,0
20081201|2008-06-18 10:30,18,3.701,3.701,3.701,3.701,0
20081201|2008-06-18 11:00,18,3.7095,3.7095,3.7095,3.7095,0
20081201|2008-06-18 11:30,18,3.725,3.725,3.72,3.72,0
20081201|2008-06-18 12:00,18,3.722,3.73,3.722,3.73,0
20081201|2008-06-18 13:00,18,3.73,3.7315,3.72,3.72,0
20081201|2008-06-18 13:30,18,3.7125,3.7125,3.712,3.712,0
20081201|2008-06-18 14:00,18,3.706,3.706,3.706,3.706,0
20081201|2008-06-18 14:30,18,3.72,3.72,3.715,3.715,0
20081201|2008-06-18 15:00,18,3.715,3.715,3.715,3.715,0
20081201|2008-06-18 15:30,18,3.715,3.715,3.7125,3.7125,0
20081201|2008-06-18 16:00,18,3.72,3.72,3.72,3.72,0
20081201|2008-06-18 21:30,19,3.716,3.716,3.714,3.714,0
20081201|2008-06-19 00:00,19,3.735,3.74,3.735,3.74,0
20081201|2008-06-19 00:30,19,3.745,3.745,3.745,3.745,0
20081201|2008-06-19 01:30,19,3.75,3.75,3.7435,3.7435,0
20081201|2008-06-19 03:30,19,3.725,3.725,3.725,3.725,0
20081201|2008-06-19 05:00,19,3.726,3.726,3.726,3.726,0
20081201|2008-06-19 06:30,19,3.7075,3.709,3.7075,3.708,0
20081201|2008-06-19 07:00,19,3.7125,3.7185,3.7125,3.7185,0
20081201|2008-06-19 07:30,19,3.7185,3.7735,3.7175,3.77,0
20081201|2008-06-19 08:00,19,3.77,3.781,3.77,3.781,0
20081201|2008-06-19 08:30,19,3.7655,3.7655,3.7525,3.754,0
20081201|2008-06-19 09:00,19,3.755,3.768,3.755,3.7625,0
20081201|2008-06-19 09:30,19,3.766,3.77,3.765,3.77,0
20081201|2008-06-19 10:00,19,3.7665,3.7665,3.762,3.7625,0
20081201|2008-06-19 10:30,19,3.754,3.755,3.7505,3.755,0
20081201|2008-06-19 11:00,19,3.7325,3.7325,3.731,3.731,0
20081201|2008-06-19 11:30,19,3.7465,3.7525,3.745,3.7505,0
20081201|2008-06-19 12:00,19,3.749,3.749,3.749,3.749,0
20081201|2008-06-20 04:30,20,3.78,3.78,3.78,3.78,0
20081201|2008-06-20 06:00,20,3.7875,3.7875,3.7875,3.7875,0
20081201|2008-06-20 06:30,20,3.7875,3.7875,3.7875,3.7875,0
20081201|2008-06-20 07:00,20,3.7985,3.805,3.7985,3.8005,0
20081201|2008-06-20 07:30,20,3.7975,3.7975,3.7885,3.7885,0
20081201|2008-06-20 08:00,20,3.79,3.79,3.79,3.79,0
20081201|2008-06-20 08:30,20,3.7865,3.7865,3.777,3.777,0
20081201|2008-06-20 09:00,20,3.787,3.7915,3.783,3.783,0
20081201|2008-06-20 09:30,20,3.792,3.792,3.792,3.792,0
20081201|2008-06-20 10:00,20,3.7895,3.7895,3.7865,3.7895,0
20081201|2008-06-20 10:30,20,3.7895,3.7895,3.7895,3.7895,0
20081201|2008-06-20 11:30,20,3.7915,3.8,3.7915,3.8,0
20081201|2008-06-20 12:00,20,3.7995,3.7995,3.7995,3.7995,0
20081201|2008-06-20 12:30,20,3.795,3.795,3.795,3.795,0
20081201|2008-06-20 13:30,20,3.8,3.8,3.797,3.797,0
20081201|2008-06-20 16:00,20,3.79,3.79,3.79,3.79,0
20081201|2008-06-22 21:30,23,3.788,3.788,3.788,3.788,0
20081201|2008-06-23 00:00,23,3.81,3.81,3.81,3.81,0
20081201|2008-06-23 07:00,23,3.785,3.785,3.77,3.77,0
20081201|2008-06-23 07:30,23,3.7725,3.7725,3.75,3.75,0
20081201|2008-06-23 10:00,23,3.755,3.755,3.755,3.755,0
20081201|2008-06-23 11:00,23,3.775,3.779,3.775,3.779,0
20081201|2008-06-23 11:30,23,3.7735,3.7735,3.7735,3.7735,0
20081201|2008-06-23 12:30,23,3.783,3.783,3.783,3.783,0
20081201|2008-06-23 13:00,23,3.771,3.771,3.771,3.771,0
20081201|2008-06-23 14:00,23,3.774,3.774,3.774,3.774,0
20081201|2008-06-23 15:00,23,3.791,3.791,3.791,3.791,0
20081201|2008-06-23 21:30,24,3.763,3.763,3.763,3.763,0
20081201|2008-06-23 22:30,24,3.763,3.763,3.763,3.763,0
20081201|2008-06-24 05:30,24,3.755,3.755,3.755,3.755,0
20081201|2008-06-24 07:00,24,3.745,3.745,3.745,3.745,0
20081201|2008-06-24 07:30,24,3.75,3.75,3.75,3.75,0
20081201|2008-06-24 09:30,24,3.7685,3.7685,3.7685,3.7685,0
20081201|2008-06-24 10:30,24,3.76,3.76,3.755,3.755,0
20081201|2008-06-24 11:00,24,3.7575,3.7575,3.7575,3.7575,0
20081201|2008-06-24 11:30,24,3.7575,3.7575,3.7575,3.7575,0
20081201|2008-06-24 20:00,25,3.755,3.755,3.755,3.755,0
20081201|2008-06-24 20:30,25,3.755,3.755,3.755,3.755,0
20081201|2008-06-24 21:00,25,3.755,3.755,3.755,3.755,0
20081201|2008-06-24 22:00,25,3.76,3.76,3.76,3.76,0
20081201|2008-06-25 07:00,25,3.78,3.78,3.775,3.775,0
20081201|2008-06-25 07:30,25,3.7775,3.7775,3.7775,3.7775,0
20081201|2008-06-25 08:00,25,3.776,3.776,3.776,3.776,0
20081201|2008-06-25 09:00,25,3.764,3.764,3.764,3.764,0
20081201|2008-06-25 09:30,25,3.763,3.763,3.7165,3.725,0
20081201|2008-06-25 10:00,25,3.725,3.7295,3.725,3.725,0
20081201|2008-06-25 11:30,25,3.74,3.751,3.74,3.751,0
20081201|2008-06-25 13:00,25,3.76,3.7605,3.76,3.7605,0
20081201|2008-06-25 13:30,25,3.7625,3.7625,3.7625,3.7625,0
20081201|2008-06-26 04:30,26,3.7755,3.7755,3.7755,3.7755,0
20081201|2008-06-26 07:00,26,3.795,3.8,3.795,3.7975,0
20081201|2008-06-26 07:30,26,3.81,3.83,3.808,3.81,0
20081201|2008-06-26 08:00,26,3.8135,3.8135,3.805,3.806,0
20081201|2008-06-26 08:30,26,3.806,3.8075,3.8025,3.8055,0
20081201|2008-06-26 09:00,26,3.815,3.815,3.8075,3.8095,0
20081201|2008-06-26 09:30,26,3.7995,3.8065,3.799,3.8065,0
20081201|2008-06-26 10:00,26,3.804,3.804,3.804,3.804,0
20081201|2008-06-26 10:30,26,3.8095,3.8095,3.8095,3.8095,0
20081201|2008-06-26 11:00,26,3.805,3.805,3.805,3.805,0
20081201|2008-06-26 11:30,26,3.799,3.799,3.796,3.796,0
20081201|2008-06-26 12:00,26,3.805,3.805,3.805,3.805,0
20081201|2008-06-26 18:30,27,3.7855,3.7855,3.7855,3.7855,0
20081201|2008-06-27 00:00,27,3.8,3.8,3.8,3.8,0
20081201|2008-06-27 02:30,27,3.8145,3.8145,3.8145,3.8145,0
20081201|2008-06-27 04:30,27,3.8005,3.8005,3.8005,3.8005,0
20081201|2008-06-27 06:30,27,3.8275,3.8275,3.8195,3.8195,0
20081201|2008-06-27 07:00,27,3.8195,3.822,3.815,3.8195,0
20081201|2008-06-27 09:30,27,3.84,3.85,3.84,3.85,0
20081201|2008-06-27 10:00,27,3.86,3.86,3.8505,3.8545,0
20081201|2008-06-27 11:00,27,3.8365,3.8365,3.8365,3.8365,0
20081201|2008-06-27 14:00,27,3.8375,3.8375,3.836,3.836,0
20081201|2008-06-29 21:30,30,3.8455,3.847,3.8455,3.847,0
20081201|2008-06-29 22:00,30,3.8495,3.8495,3.8495,3.8495,0
20081201|2008-06-29 23:30,30,3.855,3.859,3.855,3.859,0
20081201|2008-06-30 02:30,30,3.8675,3.8675,3.8675,3.8675,0
20081201|2008-06-30 06:00,30,3.8715,3.8715,3.8715,3.8715,0
20081201|2008-06-30 07:00,30,3.874,3.889,3.874,3.88,0
20081201|2008-06-30 07:30,30,3.873,3.873,3.873,3.873,0
20081201|2008-06-30 08:00,30,3.8655,3.8655,3.862,3.862,0
20081201|2008-06-30 08:30,30,3.8555,3.8555,3.8555,3.8555,0
20081201|2008-06-30 09:00,30,3.8485,3.8485,3.8485,3.8485,0
20081201|2008-06-30 09:30,30,3.8425,3.852,3.84,3.852,0
20081201|2008-06-30 10:00,30,3.84,3.84,3.815,3.815,0
20081201|2008-06-30 10:30,30,3.8185,3.827,3.8185,3.8265,0
20081201|2008-06-30 11:00,30,3.8335,3.8345,3.8335,3.8345,0
20081201|2008-06-30 11:30,30,3.847,3.8615,3.847,3.8585,0
20081201|2008-06-30 12:00,30,3.858,3.858,3.858,3.858,0
20081201|2008-07-01 01:00,1,3.851,3.851,3.851,3.851,0
20081201|2008-07-01 01:30,1,3.8555,3.8555,3.8555,3.8555,0
20081201|2008-07-01 02:00,1,3.86,3.86,3.86,3.86,0
20081201|2008-07-01 03:00,1,3.8595,3.8595,3.8595,3.8595,0
20081201|2008-07-01 04:30,1,3.869,3.869,3.869,3.869,0
20081201|2008-07-01 05:00,1,3.8595,3.8595,3.8595,3.8595,0
20081201|2008-07-01 05:30,1,3.8595,3.8595,3.855,3.855,0
20081201|2008-07-01 06:00,1,3.855,3.855,3.855,3.855,0
20081201|2008-07-01 07:00,1,3.858,3.858,3.8575,3.8575,0
20081201|2008-07-01 07:30,1,3.87,3.875,3.87,3.875,0
20081201|2008-07-01 08:00,1,3.8745,3.8745,3.87,3.87,0
20081201|2008-07-01 08:30,1,3.8725,3.8725,3.871,3.871,0
20081201|2008-07-01 09:00,1,3.9,3.9,3.895,3.895,0
20081201|2008-07-01 09:30,1,3.883,3.883,3.883,3.883,0
20081201|2008-07-01 10:00,1,3.869,3.875,3.869,3.875,2
20081201|2008-07-01 10:30,1,3.875,3.88,3.875,3.88,0
20081201|2008-07-01 11:00,1,3.881,3.882,3.881,3.882,0
20081201|2008-07-01 11:30,1,3.885,3.886,3.88,3.8825,0
20081201|2008-07-01 12:00,1,3.884,3.886,3.884,3.886,0
20081201|2008-07-01 14:30,1,3.88,3.88,3.88,3.88,0
20081201|2008-07-01 15:00,1,3.88,3.88,3.88,3.88,0
20081201|2008-07-02 00:00,2,3.895,3.895,3.895,3.895,0
20081201|2008-07-02 00:30,2,3.897,3.897,3.897,3.897,0
20081201|2008-07-02 01:00,2,3.9,3.9,3.9,3.9,0
20081201|2008-07-02 02:00,2,3.9,3.905,3.9,3.905,0
20081201|2008-07-02 02:30,2,3.905,3.905,3.905,3.905,0
20081201|2008-07-02 04:30,2,3.88,3.88,3.872,3.872,0
20081201|2008-07-02 07:00,2,3.87,3.87,3.86,3.8655,0
20081201|2008-07-02 07:30,2,3.8605,3.87,3.859,3.87,0
20081201|2008-07-02 08:00,2,3.875,3.875,3.875,3.875,0
20081201|2008-07-02 09:00,2,3.887,3.887,3.887,3.887,0
20081201|2008-07-02 09:30,2,3.8975,3.8975,3.8975,3.8975,0
20081201|2008-07-02 10:00,2,3.8955,3.9,3.8955,3.9,0
20081201|2008-07-02 10:30,2,3.9025,3.94,3.9025,3.934,0
20081201|2008-07-02 11:00,2,3.95,3.961,3.95,3.961,0
20081201|2008-07-02 11:30,2,3.968,4.0325,3.968,4.0245,0
20081201|2008-07-02 12:00,2,4.019,4.0195,4.001,4.001,0
20081201|2008-07-02 12:30,2,3.9995,4.002,3.9945,3.9985,0
20081201|2008-07-02 13:00,2,4,4.0125,4,4.0125,0
20081201|2008-07-02 13:30,2,4.011,4.02,4.01,4.0155,0
20081201|2008-07-02 14:00,2,4.015,4.015,4.0115,4.012,0
20081201|2008-07-02 15:00,2,4.0005,4.0005,3.9955,3.9955,0
20081201|2008-07-02 15:30,2,3.993,3.993,3.9915,3.9915,0
20081201|2008-07-02 17:00,3,4.0025,4.0025,3.9965,3.9965,0
20081201|2008-07-02 17:30,3,4.005,4.005,4.005,4.005,0
20081201|2008-07-02 18:00,3,4.01,4.01,4.01,4.01,0
20081201|2008-07-03 00:30,3,4,4.0055,4,4.0055,0
20081201|2008-07-03 01:00,3,4.0025,4.006,4,4,0
20081201|2008-07-03 01:30,3,3.994,3.994,3.9915,3.9915,0
20081201|2008-07-03 02:00,3,4.003,4.003,3.995,3.995,0
20081201|2008-07-03 02:30,3,3.985,3.9895,3.983,3.983,0
20081201|2008-07-03 04:00,3,3.985,3.985,3.985,3.985,0
20081201|2008-07-03 04:30,3,3.986,3.9925,3.986,3.9925,0
20081201|2008-07-03 05:00,3,3.9805,3.9805,3.975,3.975,0
20081201|2008-07-03 05:30,3,3.974,3.9825,3.971,3.9825,0
20081201|2008-07-03 06:00,3,3.9925,3.9925,3.9925,3.9925,0
20081201|2008-07-03 06:30,3,3.984,3.9925,3.9765,3.9765,0
20081201|2008-07-03 07:00,3,3.99,3.994,3.9825,3.988,0
20081201|2008-07-03 07:30,3,3.9825,3.9825,3.96,3.96,0
20081201|2008-07-03 08:00,3,3.962,3.964,3.9615,3.9615,0
20081201|2008-07-03 08:30,3,3.9395,3.943,3.933,3.943,0
20081201|2008-07-03 09:00,3,3.939,3.943,3.9185,3.9255,0
20081201|2008-07-03 09:30,3,3.9205,3.9205,3.896,3.8975,0
20081201|2008-07-03 10:00,3,3.9075,3.916,3.9075,3.916,0
20081201|2008-07-03 10:30,3,3.9115,3.9115,3.907,3.907,0
20081201|2008-07-03 11:00,3,3.91,3.91,3.91,3.91,0
20081201|2008-07-03 11:30,3,3.9055,3.915,3.905,3.915,1
20081201|2008-07-03 12:00,3,3.9125,3.913,3.9045,3.9045,0
20081201|2008-07-03 13:00,3,3.9155,3.9175,3.9155,3.9175,0
20081201|2008-07-03 14:00,3,3.91,3.91,3.91,3.91,0
20081201|2008-07-03 14:30,3,3.9075,3.9125,3.9,3.9125,0
20081201|2008-07-03 15:00,3,3.9125,3.9125,3.9125,3.9125,0
20081201|2008-07-04 02:00,4,3.875,3.875,3.875,3.875,0
20081201|2008-07-04 03:30,4,3.858,3.858,3.852,3.852,0
20081201|2008-07-04 04:00,4,3.85,3.85,3.85,3.85,0
20081201|2008-07-04 06:30,4,3.8405,3.843,3.84,3.84,0
20081201|2008-07-04 07:30,4,3.8315,3.832,3.8315,3.832,0
20081201|2008-07-04 08:00,4,3.834,3.841,3.829,3.8385,0
20081201|2008-07-04 08:30,4,3.8395,3.8465,3.8395,3.843,0
20081201|2008-07-04 10:00,4,3.834,3.834,3.828,3.828,0
20081201|2008-07-04 13:00,4,3.829,3.829,3.829,3.829,0
20081201|2008-07-06 19:00,7,3.844,3.844,3.844,3.844,0
20081201|2008-07-06 22:30,7,3.852,3.852,3.852,3.852,0
20081201|2008-07-06 23:30,7,3.852,3.852,3.852,3.852,0
20081201|2008-07-07 00:00,7,3.8525,3.8565,3.8525,3.8565,0
20081201|2008-07-07 00:30,7,3.863,3.8635,3.863,3.8635,0
20081201|2008-07-07 01:00,7,3.865,3.865,3.865,3.865,0
20081201|2008-07-07 02:30,7,3.825,3.825,3.815,3.815,0
20081201|2008-07-07 03:00,7,3.8255,3.8255,3.8245,3.8245,0
20081201|2008-07-07 03:30,7,3.8315,3.8315,3.8315,3.8315,0
20081201|2008-07-07 04:00,7,3.815,3.815,3.815,3.815,0
20081201|2008-07-07 05:00,7,3.81,3.81,3.81,3.81,0
20081201|2008-07-07 05:30,7,3.805,3.805,3.8,3.8015,0
20081201|2008-07-07 06:00,7,3.8015,3.8015,3.8,3.8,0
20081201|2008-07-07 06:30,7,3.8,3.807,3.8,3.807,0
20081201|2008-07-07 07:00,7,3.814,3.814,3.778,3.7915,0
20081201|2008-07-07 07:30,7,3.806,3.823,3.806,3.823,0
20081201|2008-07-07 08:00,7,3.827,3.832,3.815,3.815,0
20081201|2008-07-07 08:30,7,3.806,3.809,3.803,3.809,0
20081201|2008-07-07 09:00,7,3.825,3.825,3.8195,3.8195,0
20081201|2008-07-07 09:30,7,3.825,3.8265,3.8225,3.8265,0
20081201|2008-07-07 10:30,7,3.835,3.835,3.832,3.832,0
20081201|2008-07-07 11:00,7,3.8,3.8035,3.8,3.8035,0
20081201|2008-07-07 11:30,7,3.813,3.831,3.8125,3.8215,0
20081201|2008-07-07 12:00,7,3.818,3.818,3.818,3.818,0
20081201|2008-07-07 12:30,7,3.8145,3.8145,3.8145,3.8145,0
20081201|2008-07-07 14:30,7,3.8155,3.8155,3.8155,3.8155,0
20081201|2008-07-07 16:00,7,3.822,3.822,3.822,3.822,0
20081201|2008-07-07 19:00,8,3.822,3.822,3.8195,3.8195,0
20081201|2008-07-07 20:00,8,3.822,3.822,3.822,3.822,0
20081201|2008-07-08 02:30,8,3.825,3.825,3.825,3.825,0
20081201|2008-07-08 04:00,8,3.81,3.81,3.81,3.81,0
20081201|2008-07-08 04:30,8,3.8095,3.8095,3.8075,3.8075,0
20081201|2008-07-08 05:30,8,3.8045,3.8045,3.8,3.8,0
20081201|2008-07-08 06:30,8,3.7795,3.781,3.775,3.775,0
20081201|2008-07-08 07:00,8,3.775,3.775,3.765,3.768,0
20081201|2008-07-08 07:30,8,3.7625,3.7685,3.7625,3.7685,0
20081201|2008-07-08 09:00,8,3.77,3.77,3.753,3.753,0
20081201|2008-07-08 09:30,8,3.7515,3.753,3.6805,3.6805,1
20081201|2008-07-08 10:00,8,3.6865,3.69,3.667,3.678,0
20081201|2008-07-08 10:30,8,3.6765,3.7025,3.6725,3.7025,0
20081201|2008-07-08 11:00,8,3.68,3.6825,3.68,3.6805,0
20081201|2008-07-08 11:30,8,3.687,3.696,3.675,3.675,0
20081201|2008-07-08 12:00,8,3.684,3.6855,3.684,3.6855,0
20081201|2008-07-08 13:00,8,3.685,3.685,3.685,3.685,0
20081201|2008-07-08 14:30,8,3.6985,3.699,3.6985,3.699,0
20081201|2008-07-08 18:30,9,3.691,3.691,3.691,3.691,0
20081201|2008-07-08 20:00,9,3.709,3.709,3.709,3.709,0
20081201|2008-07-08 21:30,9,3.71,3.71,3.71,3.71,0
20081201|2008-07-08 23:00,9,3.705,3.705,3.705,3.705,0
20081201|2008-07-09 02:30,9,3.6955,3.6955,3.6955,3.6955,0
20081201|2008-07-09 03:00,9,3.681,3.681,3.681,3.681,0
20081201|2008-07-09 04:30,9,3.695,3.695,3.695,3.695,0
20081201|2008-07-09 06:30,9,3.6865,3.6865,3.6865,3.6865,0
20081201|2008-07-09 07:00,9,3.66,3.66,3.66,3.66,0
20081201|2008-07-09 07:30,9,3.6605,3.6605,3.6605,3.6605,0
20081201|2008-07-09 08:00,9,3.662,3.662,3.628,3.628,0
20081201|2008-07-09 08:30,9,3.6375,3.651,3.6375,3.651,0
20081201|2008-07-09 09:30,9,3.6565,3.6665,3.653,3.653,0
20081201|2008-07-09 10:00,9,3.666,3.67,3.6655,3.6655,0
20081201|2008-07-09 10:30,9,3.667,3.695,3.663,3.6875,0
20081201|2008-07-09 11:00,9,3.694,3.708,3.694,3.708,0
20081201|2008-07-09 11:30,9,3.718,3.72,3.7125,3.7125,0
20081201|2008-07-09 12:00,9,3.7215,3.7225,3.72,3.7225,0
20081201|2008-07-09 14:00,9,3.7,3.7,3.7,3.7,0
20081201|2008-07-09 14:30,9,3.7,3.7,3.697,3.697,0
20081201|2008-07-09 19:00,10,3.702,3.702,3.702,3.702,0
20081201|2008-07-09 22:00,10,3.7045,3.7045,3.7045,3.7045,0
20081201|2008-07-10 01:00,10,3.697,3.697,3.697,3.697,0
20081201|2008-07-10 02:30,10,3.685,3.685,3.685,3.685,0
20081201|2008-07-10 03:30,10,3.659,3.659,3.659,3.659,0
20081201|2008-07-10 05:30,10,3.7,3.701,3.7,3.701,0
20081201|2008-07-10 06:30,10,3.725,3.725,3.715,3.715,0
20081201|2008-07-10 07:00,10,3.7005,3.71,3.7005,3.71,0
20081201|2008-07-10 07:30,10,3.7155,3.724,3.7155,3.7195,0
20081201|2008-07-10 08:00,10,3.7355,3.743,3.733,3.743,0
20081201|2008-07-10 08:30,10,3.738,3.738,3.7325,3.7345,0
20081201|2008-07-10 09:00,10,3.745,3.774,3.745,3.773,0
20081201|2008-07-10 09:30,10,3.7675,3.7675,3.7675,3.7675,0
20081201|2008-07-10 10:00,10,3.7545,3.7545,3.734,3.734,0
20081201|2008-07-10 10:30,10,3.717,3.719,3.6965,3.7055,0
20081201|2008-07-10 11:00,10,3.7,3.7035,3.7,3.7035,0
20081201|2008-07-10 11:30,10,3.6925,3.704,3.6875,3.701,0
20081201|2008-07-10 12:00,10,3.695,3.7,3.695,3.7,0
20081201|2008-07-10 14:00,10,3.717,3.717,3.717,3.717,0
20081201|2008-07-10 17:00,11,3.704,3.7145,3.704,3.7145,0
20081201|2008-07-10 19:30,11,3.717,3.717,3.717,3.717,0
20081201|2008-07-10 21:00,11,3.7185,3.7185,3.7185,3.7185,0
20081201|2008-07-11 01:00,11,3.725,3.725,3.725,3.725,0
20081201|2008-07-11 06:00,11,3.7355,3.7355,3.7355,3.7355,0
20081201|2008-07-11 06:30,11,3.7335,3.7335,3.7335,3.7335,0
20081201|2008-07-11 07:00,11,3.7375,3.7375,3.7375,3.7375,0
20081201|2008-07-11 07:30,11,3.7495,3.754,3.748,3.748,0
20081201|2008-07-11 08:00,11,3.7425,3.764,3.7425,3.764,0
20081201|2008-07-11 08:30,11,3.768,3.7795,3.75,3.75,0
20081201|2008-07-11 09:00,11,3.75,3.75,3.727,3.732,0
20081201|2008-07-11 09:30,11,3.738,3.738,3.715,3.73,0
20081201|2008-07-11 10:00,11,3.7215,3.7215,3.709,3.712,0
20081201|2008-07-11 10:30,11,3.702,3.715,3.702,3.711,0
20081201|2008-07-11 11:00,11,3.714,3.7155,3.711,3.711,0
20081201|2008-07-11 11:30,11,3.723,3.723,3.7215,3.7215,0
20081201|2008-07-11 12:00,11,3.7185,3.723,3.7185,3.723,0
20081201|2008-07-11 12:30,11,3.7245,3.7245,3.7245,3.7245,0
20081201|2008-07-11 13:00,11,3.736,3.736,3.7345,3.7345,0
20081201|2008-07-13 22:00,14,3.748,3.748,3.748,3.748,0
20081201|2008-07-13 22:30,14,3.74,3.74,3.74,3.74,0
20081201|2008-07-13 23:00,14,3.7475,3.748,3.7475,3.748,0
20081201|2008-07-14 02:30,14,3.7245,3.7245,3.7245,3.7245,0
20081201|2008-07-14 03:00,14,3.7245,3.7245,3.718,3.718,0
20081201|2008-07-14 03:30,14,3.7265,3.7265,3.7265,3.7265,0
20081201|2008-07-14 06:30,14,3.7175,3.7175,3.7175,3.7175,0
20081201|2008-07-14 07:00,14,3.7,3.703,3.7,3.703,0
20081201|2008-07-14 07:30,14,3.7185,3.725,3.714,3.722,0
20081201|2008-07-14 08:00,14,3.73,3.7355,3.724,3.724,0
20081201|2008-07-14 08:30,14,3.7385,3.7485,3.7385,3.7485,0
20081201|2008-07-14 09:00,14,3.755,3.7585,3.7435,3.756,0
20081201|2008-07-14 09:30,14,3.7515,3.7525,3.7445,3.7445,0
20081201|2008-07-14 10:00,14,3.745,3.745,3.7265,3.732,0
20081201|2008-07-14 10:30,14,3.731,3.7335,3.727,3.7335,0
20081201|2008-07-14 11:00,14,3.734,3.734,3.728,3.73,0
20081201|2008-07-14 11:30,14,3.732,3.74,3.732,3.737,0
20081201|2008-07-14 12:00,14,3.731,3.731,3.73,3.73,0
20081201|2008-07-14 12:30,14,3.73,3.7305,3.73,3.7305,0
20081201|2008-07-14 13:00,14,3.7285,3.7285,3.7265,3.7265,0
20081201|2008-07-14 17:00,15,3.724,3.724,3.722,3.722,0
20081201|2008-07-14 21:30,15,3.729,3.729,3.729,3.729,0
20081201|2008-07-15 03:00,15,3.74,3.74,3.74,3.74,0
20081201|2008-07-15 05:30,15,3.717,3.717,3.717,3.717,0
20081201|2008-07-15 06:00,15,3.723,3.7265,3.7215,3.7265,0
20081201|2008-07-15 07:00,15,3.7155,3.7155,3.7155,3.7155,0
20081201|2008-07-15 07:30,15,3.7085,3.7085,3.703,3.703,0
20081201|2008-07-15 08:00,15,3.699,3.7055,3.6875,3.691,0
20081201|2008-07-15 09:00,15,3.706,3.706,3.706,3.706,0
20081201|2008-07-15 09:30,15,3.7095,3.7095,3.7095,3.7095,0
20081201|2008-07-15 10:00,15,3.69,3.69,3.6525,3.6605,0
20081201|2008-07-15 10:30,15,3.662,3.6775,3.662,3.6775,0
20081201|2008-07-15 11:00,15,3.6705,3.6705,3.667,3.668,0
20081201|2008-07-15 11:30,15,3.6805,3.686,3.6805,3.685,0
20081201|2008-07-15 12:00,15,3.685,3.685,3.68,3.68,0
20081201|2008-07-15 12:30,15,3.6825,3.6825,3.6825,3.6825,0
20081201|2008-07-15 13:00,15,3.685,3.685,3.685,3.685,0
20081201|2008-07-15 13:30,15,3.68,3.68,3.68,3.68,0
20081201|2008-07-15 14:00,15,3.68,3.68,3.68,3.68,0
20081201|2008-07-15 14:30,15,3.691,3.691,3.691,3.691,0
20081201|2008-07-15 17:00,16,3.671,3.671,3.671,3.671,0
20081201|2008-07-15 20:00,16,3.6895,3.6895,3.6895,3.6895,0
20081201|2008-07-15 20:30,16,3.699,3.699,3.699,3.699,0
20081201|2008-07-16 06:00,16,3.64,3.64,3.64,3.64,0
20081201|2008-07-16 06:30,16,3.64,3.64,3.625,3.625,0
20081201|2008-07-16 07:00,16,3.6345,3.651,3.634,3.6485,0
20081201|2008-07-16 07:30,16,3.648,3.654,3.6335,3.654,0
20081201|2008-07-16 08:00,16,3.657,3.6585,3.6515,3.6515,0
20081201|2008-07-16 08:30,16,3.664,3.6645,3.6535,3.6535,0
20081201|2008-07-16 09:00,16,3.65,3.6565,3.65,3.65,0
20081201|2008-07-16 09:30,16,3.654,3.6625,3.635,3.639,0
20081201|2008-07-16 10:00,16,3.635,3.635,3.613,3.6245,0
20081201|2008-07-16 10:30,16,3.6235,3.635,3.621,3.635,2
20081201|2008-07-16 11:00,16,3.635,3.637,3.633,3.635,0
20081201|2008-07-16 11:30,16,3.638,3.639,3.6295,3.63,0
20081201|2008-07-16 12:00,16,3.6295,3.6295,3.6295,3.6295,0
20081201|2008-07-16 14:00,16,3.6265,3.6265,3.6265,3.6265,0
20081201|2008-07-16 15:00,16,3.6275,3.6275,3.625,3.625,0
20081201|2008-07-16 15:30,16,3.6255,3.6255,3.6255,3.6255,0
20081201|2008-07-16 17:00,17,3.63,3.63,3.63,3.63,0
20081201|2008-07-16 17:30,17,3.63,3.63,3.63,3.63,0
20081201|2008-07-16 18:00,17,3.634,3.634,3.634,3.634,0
20081201|2008-07-16 19:30,17,3.634,3.635,3.634,3.635,0
20081201|2008-07-16 20:00,17,3.635,3.635,3.635,3.635,0
20081201|2008-07-17 01:00,17,3.64,3.64,3.64,3.64,0
20081201|2008-07-17 06:00,17,3.62,3.62,3.6195,3.6195,0
20081201|2008-07-17 07:00,17,3.631,3.6525,3.629,3.6525,0
20081201|2008-07-17 07:30,17,3.6525,3.6525,3.6375,3.6425,0
20081201|2008-07-17 08:00,17,3.648,3.648,3.6425,3.647,0
20081201|2008-07-17 08:30,17,3.65,3.674,3.65,3.674,0
20081201|2008-07-17 09:00,17,3.682,3.691,3.682,3.685,0
20081201|2008-07-17 09:30,17,3.675,3.677,3.658,3.67,0
20081201|2008-07-17 10:00,17,3.6725,3.6725,3.664,3.664,0
20081201|2008-07-17 10:30,17,3.6625,3.6675,3.656,3.66,0
20081201|2008-07-17 11:00,17,3.674,3.69,3.674,3.69,0
20081201|2008-07-17 11:30,17,3.692,3.692,3.668,3.68,0
20081201|2008-07-17 12:00,17,3.6765,3.6765,3.67,3.67,0
20081201|2008-07-17 12:30,17,3.663,3.663,3.663,3.663,0
20081201|2008-07-17 13:00,17,3.672,3.672,3.6535,3.6585,0
20081201|2008-07-17 14:00,17,3.6595,3.6595,3.6595,3.6595,0
20081201|2008-07-17 14:30,17,3.66,3.66,3.66,3.66,0
20081201|2008-07-17 18:30,18,3.648,3.649,3.6375,3.6375,0
20081201|2008-07-18 05:30,18,3.6475,3.6475,3.6475,3.6475,0
20081201|2008-07-18 06:00,18,3.6525,3.6525,3.636,3.636,0
20081201|2008-07-18 06:30,18,3.635,3.635,3.6325,3.6325,0
20081201|2008-07-18 07:00,18,3.6325,3.6325,3.626,3.626,0
20081201|2008-07-18 07:30,18,3.6485,3.661,3.6375,3.642,0
20081201|2008-07-18 08:00,18,3.645,3.645,3.6225,3.6325,0
20081201|2008-07-18 08:30,18,3.6295,3.6375,3.627,3.6375,0
20081201|2008-07-18 09:00,18,3.631,3.635,3.63,3.6325,0
20081201|2008-07-18 09:30,18,3.6325,3.6455,3.631,3.6455,0
20081201|2008-07-18 10:00,18,3.6275,3.633,3.6275,3.6325,0
20081201|2008-07-18 10:30,18,3.635,3.641,3.635,3.641,0
20081201|2008-07-18 11:30,18,3.6455,3.6485,3.635,3.6485,0
20081201|2008-07-18 12:00,18,3.643,3.643,3.64,3.64,0
20081201|2008-07-18 12:30,18,3.6385,3.6385,3.6385,3.6385,0
20081201|2008-07-18 13:00,18,3.6325,3.6325,3.632,3.632,0
20081201|2008-07-18 13:30,18,3.6385,3.6385,3.6385,3.6385,0
20081201|2008-07-18 14:00,18,3.637,3.643,3.637,3.643,0
20081201|2008-07-18 14:30,18,3.6425,3.6425,3.6365,3.6375,0
20081201|2008-07-20 21:00,21,3.644,3.6515,3.644,3.6515,0
20081201|2008-07-20 21:30,21,3.654,3.654,3.651,3.651,0
20081201|2008-07-20 22:00,21,3.654,3.6555,3.654,3.654,0
20081201|2008-07-21 00:30,21,3.646,3.646,3.6415,3.6415,0
20081201|2008-07-21 01:00,21,3.645,3.645,3.642,3.642,0
20081201|2008-07-21 01:30,21,3.647,3.647,3.646,3.6465,0
20081201|2008-07-21 02:30,21,3.655,3.655,3.651,3.651,0
20081201|2008-07-21 03:00,21,3.6555,3.6555,3.6555,3.6555,0
20081201|2008-07-21 04:00,21,3.665,3.665,3.6635,3.6635,0
20081201|2008-07-21 07:30,21,3.674,3.675,3.6625,3.665,0
20081201|2008-07-21 08:00,21,3.6635,3.6635,3.6595,3.6595,0
20081201|2008-07-21 08:30,21,3.6545,3.6545,3.6495,3.6495,0
20081201|2008-07-21 09:00,21,3.66,3.6625,3.6565,3.6565,0
20081201|2008-07-21 09:30,21,3.665,3.665,3.66,3.66,0
20081201|2008-07-21 10:00,21,3.657,3.657,3.653,3.656,0
20081201|2008-07-21 10:30,21,3.655,3.655,3.6535,3.655,0
20081201|2008-07-21 11:00,21,3.654,3.6555,3.653,3.6555,0
20081201|2008-07-21 11:30,21,3.66,3.66,3.658,3.658,0
20081201|2008-07-21 13:00,21,3.661,3.661,3.661,3.661,0
20081201|2008-07-21 13:30,21,3.666,3.666,3.6635,3.6635,0
20081201|2008-07-21 14:00,21,3.67,3.675,3.67,3.675,0
20081201|2008-07-21 14:30,21,3.6675,3.6675,3.6675,3.6675,0
20081201|2008-07-21 15:30,21,3.67,3.67,3.67,3.67,0
20081201|2008-07-21 16:00,21,3.67,3.67,3.67,3.67,0
20081201|2008-07-21 18:00,22,3.6775,3.6775,3.6635,3.6635,0
20081201|2008-07-22 02:00,22,3.692,3.692,3.692,3.692,0
20081201|2008-07-22 03:00,22,3.6995,3.6995,3.695,3.695,0
20081201|2008-07-22 03:30,22,3.6985,3.6985,3.692,3.692,0
20081201|2008-07-22 06:30,22,3.711,3.711,3.707,3.707,0
20081201|2008-07-22 07:00,22,3.709,3.7165,3.7075,3.7125,0
20081201|2008-07-22 07:30,22,3.711,3.7125,3.69,3.6915,0
20081201|2008-07-22 08:00,22,3.69,3.69,3.6875,3.69,0
20081201|2008-07-22 08:30,22,3.693,3.693,3.675,3.676,0
20081201|2008-07-22 09:00,22,3.6755,3.6755,3.6685,3.671,0
20081201|2008-07-22 09:30,22,3.673,3.673,3.6585,3.66,0
20081201|2008-07-22 10:00,22,3.6685,3.671,3.6435,3.6455,0
20081201|2008-07-22 10:30,22,3.64,3.6655,3.64,3.664,0
20081201|2008-07-22 11:00,22,3.6585,3.659,3.655,3.659,0
20081201|2008-07-22 11:30,22,3.665,3.67,3.665,3.67,0
20081201|2008-07-22 12:00,22,3.668,3.67,3.668,3.67,0
20081201|2008-07-22 12:30,22,3.6665,3.6665,3.6665,3.6665,0
20081201|2008-07-22 13:30,22,3.662,3.662,3.6525,3.6525,0
20081201|2008-07-22 14:00,22,3.6575,3.6575,3.6575,3.6575,0
20081201|2008-07-22 14:30,22,3.6575,3.6575,3.6575,3.6575,0
20081201|2008-07-22 15:30,22,3.6575,3.6575,3.6575,3.6575,0
20081201|2008-07-22 16:00,22,3.6655,3.666,3.6655,3.666,0
20081201|2008-07-22 19:30,23,3.664,3.664,3.664,3.664,0
20081201|2008-07-22 20:00,23,3.664,3.664,3.664,3.664,0
20081201|2008-07-22 21:00,23,3.676,3.676,3.676,3.676,0
20081201|2008-07-23 01:00,23,3.6665,3.6665,3.665,3.6665,0
20081201|2008-07-23 01:30,23,3.661,3.661,3.661,3.661,0
20081201|2008-07-23 03:00,23,3.666,3.666,3.666,3.666,0
20081201|2008-07-23 03:30,23,3.6465,3.6465,3.6465,3.6465,0
20081201|2008-07-23 06:30,23,3.648,3.648,3.648,3.648,0
20081201|2008-07-23 07:00,23,3.64,3.64,3.6305,3.631,0
20081201|2008-07-23 07:30,23,3.639,3.6555,3.639,3.655,0
20081201|2008-07-23 08:00,23,3.652,3.6525,3.65,3.6525,0
20081201|2008-07-23 08:30,23,3.6455,3.652,3.6,3.606,0
20081201|2008-07-23 09:00,23,3.6075,3.619,3.6075,3.6115,0
20081201|2008-07-23 09:30,23,3.611,3.622,3.605,3.6155,0
20081201|2008-07-23 10:00,23,3.621,3.625,3.617,3.62,0
20081201|2008-07-23 10:30,23,3.6205,3.624,3.6185,3.624,0
20081201|2008-07-23 11:00,23,3.623,3.6355,3.6205,3.6355,0
20081201|2008-07-23 11:30,23,3.635,3.638,3.635,3.638,0
20081201|2008-07-23 12:00,23,3.635,3.6395,3.635,3.6395,0
20081201|2008-07-23 12:30,23,3.64,3.64,3.64,3.64,0
20081201|2008-07-23 13:00,23,3.6345,3.6345,3.6135,3.62,0
20081201|2008-07-23 13:30,23,3.6185,3.6205,3.6185,3.6205,0
20081201|2008-07-23 14:00,23,3.6215,3.6265,3.6215,3.6265,0
20081201|2008-07-23 14:30,23,3.6255,3.6255,3.62,3.62,0
20081201|2008-07-23 15:30,23,3.617,3.617,3.613,3.613,0
20081201|2008-07-23 16:00,23,3.617,3.617,3.617,3.617,0
20081201|2008-07-23 17:00,24,3.61,3.61,3.61,3.61,0
20081201|2008-07-23 18:30,24,3.62,3.62,3.62,3.62,0
20081201|2008-07-23 21:30,24,3.6315,3.6315,3.6315,3.6315,0
20081201|2008-07-24 01:00,24,3.6225,3.6225,3.6225,3.6225,0
20081201|2008-07-24 01:30,24,3.6125,3.6125,3.6125,3.6125,0
20081201|2008-07-24 05:00,24,3.6295,3.6295,3.6295,3.6295,0
20081201|2008-07-24 05:30,24,3.629,3.63,3.629,3.63,0
20081201|2008-07-24 06:00,24,3.61,3.61,3.609,3.609,0
20081201|2008-07-24 06:30,24,3.598,3.598,3.591,3.5975,0
20081201|2008-07-24 07:00,24,3.595,3.599,3.595,3.598,0
20081201|2008-07-24 07:30,24,3.599,3.607,3.5975,3.6015,0
20081201|2008-07-24 08:00,24,3.601,3.6025,3.583,3.5845,0
20081201|2008-07-24 08:30,24,3.5825,3.583,3.566,3.567,0
20081201|2008-07-24 09:00,24,3.563,3.574,3.561,3.574,0
20081201|2008-07-24 09:30,24,3.572,3.5745,3.55,3.55,0
20081201|2008-07-24 10:00,24,3.547,3.55,3.537,3.549,0
20081201|2008-07-24 10:30,24,3.55,3.554,3.539,3.543,0
20081201|2008-07-24 11:00,24,3.5425,3.642,3.542,3.542,0
20081201|2008-07-24 11:30,24,3.5525,3.558,3.5505,3.5555,0
20081201|2008-07-24 12:00,24,3.5545,3.561,3.5545,3.561,0
20081201|2008-07-24 12:30,24,3.563,3.5635,3.563,3.5635,0
20081201|2008-07-24 13:30,24,3.565,3.565,3.565,3.565,0
20081201|2008-07-24 14:00,24,3.5595,3.5595,3.5595,3.5595,0
20081201|2008-07-24 14:30,24,3.555,3.555,3.555,3.555,0
20081201|2008-07-24 15:00,24,3.5545,3.5545,3.5545,3.5545,0
20081201|2008-07-24 16:00,24,3.564,3.564,3.564,3.564,0
20081201|2008-07-24 23:30,25,3.566,3.566,3.566,3.566,0
20081201|2008-07-25 00:30,25,3.572,3.574,3.57,3.57,0
20081201|2008-07-25 01:30,25,3.5555,3.5555,3.5555,3.5555,0
20081201|2008-07-25 02:00,25,3.55,3.55,3.55,3.55,0
20081201|2008-07-25 02:30,25,3.561,3.561,3.561,3.561,0
20081201|2008-07-25 03:00,25,3.556,3.56,3.55,3.5555,0
20081201|2008-07-25 03:30,25,3.563,3.566,3.563,3.566,0
20081201|2008-07-25 04:00,25,3.569,3.5695,3.569,3.5695,0
20081201|2008-07-25 04:30,25,3.56,3.56,3.56,3.56,0
20081201|2008-07-25 05:00,25,3.56,3.56,3.56,3.56,0
20081201|2008-07-25 05:30,25,3.566,3.5695,3.5645,3.5685,0
20081201|2008-07-25 06:00,25,3.56,3.5695,3.56,3.563,0
20081201|2008-07-25 06:30,25,3.56,3.56,3.552,3.552,0
20081201|2008-07-25 07:00,25,3.554,3.557,3.5495,3.552,0
20081201|2008-07-25 07:30,25,3.552,3.572,3.552,3.568,0
20081201|2008-07-25 08:00,25,3.5485,3.5525,3.544,3.544,0
20081201|2008-07-25 08:30,25,3.55,3.558,3.5485,3.558,0
20081201|2008-07-25 09:00,25,3.555,3.56,3.5545,3.5575,0
20081201|2008-07-25 09:30,25,3.56,3.565,3.558,3.562,0
20081201|2008-07-25 10:00,25,3.5655,3.5805,3.565,3.5805,0
20081201|2008-07-25 10:30,25,3.5795,3.5825,3.575,3.5805,0
20081201|2008-07-25 11:00,25,3.582,3.5865,3.573,3.575,0
20081201|2008-07-25 11:30,25,3.5785,3.5835,3.577,3.58,0
20081201|2008-07-25 12:00,25,3.58,3.584,3.58,3.584,0
20081201|2008-07-25 12:30,25,3.584,3.586,3.584,3.586,0
20081201|2008-07-25 13:00,25,3.587,3.587,3.5865,3.5865,0
20081201|2008-07-25 13:30,25,3.5905,3.5915,3.5875,3.5895,0
20081201|2008-07-25 14:00,25,3.589,3.589,3.5885,3.5885,0
20081201|2008-07-25 14:30,25,3.586,3.586,3.586,3.586,0
20081201|2008-07-27 17:00,28,3.58,3.58,3.58,3.58,0
20081201|2008-07-27 20:30,28,3.59,3.59,3.5895,3.5895,0
20081201|2008-07-27 21:00,28,3.6,3.6,3.6,3.6,0
20081201|2008-07-28 00:00,28,3.6,3.6,3.6,3.6,0
20081201|2008-07-28 01:30,28,3.6045,3.6045,3.6045,3.6045,0
20081201|2008-07-28 02:00,28,3.5975,3.5975,3.5925,3.5925,0
20081201|2008-07-28 02:30,28,3.5955,3.5955,3.5955,3.5955,0
20081201|2008-07-28 03:00,28,3.597,3.597,3.597,3.597,0
20081201|2008-07-28 04:00,28,3.599,3.599,3.599,3.599,0
20081201|2008-07-28 06:30,28,3.58,3.5815,3.58,3.5815,0
20081201|2008-07-28 07:00,28,3.577,3.585,3.5765,3.585,0
20081201|2008-07-28 07:30,28,3.585,3.59,3.585,3.588,0
20081201|2008-07-28 08:00,28,3.583,3.583,3.5705,3.5725,0
20081201|2008-07-28 08:30,28,3.576,3.58,3.5675,3.575,0
20081201|2008-07-28 09:00,28,3.5805,3.5805,3.575,3.575,0
20081201|2008-07-28 09:30,28,3.5765,3.5855,3.575,3.5855,0
20081201|2008-07-28 10:00,28,3.585,3.596,3.585,3.596,0
20081201|2008-07-28 10:30,28,3.593,3.5945,3.5895,3.5945,0
20081201|2008-07-28 11:00,28,3.594,3.594,3.594,3.594,0
20081201|2008-07-28 11:30,28,3.594,3.5965,3.5935,3.594,0
20081201|2008-07-28 12:00,28,3.591,3.596,3.591,3.5955,0
20081201|2008-07-28 12:30,28,3.592,3.592,3.592,3.592,0
20081201|2008-07-28 13:00,28,3.595,3.596,3.595,3.596,0
20081201|2008-07-28 13:30,28,3.592,3.5925,3.592,3.592,0
20081201|2008-07-28 14:00,28,3.591,3.591,3.588,3.5895,0
20081201|2008-07-28 14:30,28,3.5875,3.5875,3.5875,3.5875,0
20081201|2008-07-28 15:00,28,3.5885,3.5885,3.5885,3.5885,0
20081201|2008-07-28 15:30,28,3.589,3.589,3.588,3.588,0
20081201|2008-07-28 17:00,29,3.5955,3.5965,3.5955,3.5965,0
20081201|2008-07-28 19:00,29,3.6045,3.6045,3.602,3.602,0
20081201|2008-07-28 20:00,29,3.602,3.602,3.602,3.602,0
20081201|2008-07-28 22:30,29,3.593,3.593,3.593,3.593,0
20081201|2008-07-29 00:00,29,3.602,3.602,3.602,3.602,0
20081201|2008-07-29 01:30,29,3.596,3.596,3.596,3.596,0
20081201|2008-07-29 02:30,29,3.5975,3.5975,3.5975,3.5975,0
20081201|2008-07-29 03:00,29,3.594,3.594,3.594,3.594,0
20081201|2008-07-29 04:30,29,3.574,3.574,3.574,3.574,0
20081201|2008-07-29 05:30,29,3.5615,3.5615,3.557,3.56,0
20081201|2008-07-29 06:00,29,3.556,3.556,3.5525,3.5525,0
20081201|2008-07-29 06:30,29,3.5525,3.5525,3.5525,3.5525,0
20081201|2008-07-29 07:00,29,3.554,3.557,3.5485,3.557,0
20081201|2008-07-29 07:30,29,3.558,3.5645,3.558,3.559,0
20081201|2008-07-29 08:00,29,3.56,3.564,3.56,3.5625,0
20081201|2008-07-29 08:30,29,3.561,3.5625,3.552,3.5575,0
20081201|2008-07-29 09:00,29,3.554,3.555,3.544,3.555,0
20081201|2008-07-29 09:30,29,3.5505,3.5505,3.544,3.5465,0
20081201|2008-07-29 10:00,29,3.556,3.5615,3.556,3.557,0
20081201|2008-07-29 10:30,29,3.575,3.575,3.565,3.567,0
20081201|2008-07-29 11:00,29,3.5705,3.5705,3.5695,3.5695,0
20081201|2008-07-29 11:30,29,3.57,3.5725,3.565,3.5725,0
20081201|2008-07-29 12:00,29,3.5725,3.5725,3.568,3.568,0
20081201|2008-07-29 13:30,29,3.566,3.566,3.566,3.566,0
20081201|2008-07-29 14:00,29,3.566,3.5695,3.566,3.5695,0
20081201|2008-07-29 14:30,29,3.5665,3.5665,3.566,3.566,0
20081201|2008-07-29 15:00,29,3.5725,3.5725,3.57,3.57,0
20081201|2008-07-29 15:30,29,3.57,3.57,3.57,3.57,0
20081201|2008-07-29 17:00,30,3.57,3.57,3.568,3.57,0
20081201|2008-07-29 19:00,30,3.568,3.568,3.568,3.568,0
20081201|2008-07-29 19:30,30,3.566,3.566,3.5625,3.5625,0
20081201|2008-07-29 23:30,30,3.5625,3.5625,3.5625,3.5625,0
20081201|2008-07-30 01:30,30,3.5465,3.5465,3.5465,3.5465,0
20081201|2008-07-30 04:30,30,3.534,3.534,3.534,3.534,0
20081201|2008-07-30 05:30,30,3.54,3.54,3.54,3.54,0
20081201|2008-07-30 06:00,30,3.532,3.532,3.53,3.53,0
20081201|2008-07-30 06:30,30,3.535,3.535,3.53,3.535,0
20081201|2008-07-30 07:00,30,3.547,3.5495,3.538,3.54,0
20081201|2008-07-30 07:30,30,3.5395,3.541,3.525,3.525,0
20081201|2008-07-30 08:00,30,3.5265,3.538,3.523,3.538,0
20081201|2008-07-30 08:30,30,3.534,3.536,3.5325,3.5335,0
20081201|2008-07-30 09:00,30,3.539,3.544,3.539,3.544,0
20081201|2008-07-30 09:30,30,3.54,3.561,3.54,3.561,0
20081201|2008-07-30 10:00,30,3.58,3.71,3.577,3.65,2
20081201|2008-07-30 10:30,30,3.6555,3.6555,3.6155,3.6175,0
20081201|2008-07-30 11:00,30,3.6175,3.6355,3.6175,3.6345,0
20081201|2008-07-30 11:30,30,3.63,3.6325,3.62,3.6225,0
20081201|2008-07-30 12:00,30,3.623,3.6315,3.6225,3.629,0
20081201|2008-07-30 12:30,30,3.6305,3.64,3.6305,3.64,0
20081201|2008-07-30 13:00,30,3.639,3.6485,3.6385,3.6485,0
20081201|2008-07-30 13:30,30,3.638,3.64,3.638,3.639,0
20081201|2008-07-30 14:00,30,3.643,3.643,3.6285,3.6285,0
20081201|2008-07-30 14:30,30,3.6315,3.643,3.6315,3.643,0
20081201|2008-07-30 15:00,30,3.636,3.636,3.6315,3.6315,0
20081201|2008-07-30 16:00,30,3.6275,3.6275,3.6275,3.6275,0
20081201|2008-07-30 17:30,31,3.63,3.63,3.63,3.63,0
20081201|2008-07-30 18:00,31,3.63,3.63,3.63,3.63,0
20081201|2008-07-30 18:30,31,3.63,3.6355,3.63,3.6355,0
20081201|2008-07-30 19:00,31,3.6355,3.64,3.6355,3.64,0
20081201|2008-07-30 19:30,31,3.64,3.64,3.64,3.64,0
20081201|2008-07-30 22:00,31,3.637,3.637,3.634,3.634,0
20081201|2008-07-31 01:00,31,3.643,3.65,3.643,3.65,0
20081201|2008-07-31 02:00,31,3.675,3.675,3.675,3.675,0
20081201|2008-07-31 02:30,31,3.6695,3.6705,3.662,3.662,0
20081201|2008-07-31 03:00,31,3.6425,3.6425,3.6425,3.6425,0
20081201|2008-07-31 04:00,31,3.645,3.645,3.6445,3.6445,0
20081201|2008-07-31 04:30,31,3.652,3.652,3.6515,3.6515,0
20081201|2008-07-31 05:00,31,3.6495,3.6495,3.648,3.648,0
20081201|2008-07-31 05:30,31,3.62,3.62,3.62,3.62,0
20081201|2008-07-31 06:00,31,3.6365,3.641,3.636,3.641,0
20081201|2008-07-31 06:30,31,3.641,3.6435,3.6365,3.6385,0
20081201|2008-07-31 07:00,31,3.63,3.6365,3.624,3.625,0
20081201|2008-07-31 07:30,31,3.6385,3.656,3.6385,3.656,0
20081201|2008-07-31 08:00,31,3.6685,3.6715,3.6525,3.6525,0
20081201|2008-07-31 08:30,31,3.653,3.6575,3.65,3.6515,0
20081201|2008-07-31 09:00,31,3.646,3.6475,3.6405,3.6405,0
20081201|2008-07-31 09:30,31,3.6565,3.6565,3.639,3.6415,0
20081201|2008-07-31 10:00,31,3.64,3.6475,3.64,3.64,0
20081201|2008-07-31 10:30,31,3.645,3.645,3.636,3.6375,0
20081201|2008-07-31 11:00,31,3.638,3.6385,3.636,3.637,0
20081201|2008-07-31 11:30,31,3.6385,3.645,3.6335,3.645,0
20081201|2008-07-31 12:00,31,3.645,3.6455,3.64,3.64,0
20081201|2008-07-31 12:30,31,3.6465,3.65,3.645,3.645,0
20081201|2008-07-31 13:00,31,3.6485,3.6485,3.6425,3.6435,0
20081201|2008-07-31 13:30,31,3.6455,3.6455,3.644,3.644,0
20081201|2008-07-31 14:00,31,3.65,3.65,3.645,3.645,0
20081201|2008-07-31 14:30,31,3.6415,3.6455,3.6415,3.6455,0
20081201|2008-07-31 15:00,31,3.6455,3.6455,3.644,3.644,0
20081201|2008-07-31 16:00,31,3.646,3.646,3.641,3.641,0
20081201|2008-07-31 17:00,1,3.638,3.638,3.6355,3.6355,0
20081201|2008-08-01 00:00,1,3.642,3.642,3.642,3.642,0
20081201|2008-08-01 00:30,1,3.634,3.634,3.631,3.631,0
20081201|2008-08-01 01:00,1,3.6315,3.6315,3.6315,3.6315,0
20081201|2008-08-01 01:30,1,3.6205,3.621,3.61,3.62,0
20081201|2008-08-01 02:00,1,3.616,3.616,3.613,3.616,0
20081201|2008-08-01 03:00,1,3.6035,3.6035,3.594,3.595,0
20081201|2008-08-01 03:30,1,3.597,3.597,3.5885,3.59,0
20081201|2008-08-01 05:30,1,3.5825,3.5825,3.5825,3.5825,0
20081201|2008-08-01 06:00,1,3.581,3.581,3.57,3.57,0
20081201|2008-08-01 06:30,1,3.574,3.574,3.574,3.574,0
20081201|2008-08-01 07:00,1,3.56,3.56,3.525,3.536,0
20081201|2008-08-01 07:30,1,3.5355,3.539,3.5335,3.538,0
20081201|2008-08-01 08:00,1,3.545,3.645,3.5405,3.5565,0
20081201|2008-08-01 08:30,1,3.5565,3.566,3.556,3.5635,0
20081201|2008-08-01 09:00,1,3.5655,3.573,3.56,3.56,0
20081201|2008-08-01 09:30,1,3.56,3.5705,3.5575,3.5705,0
20081201|2008-08-01 10:00,1,3.5705,3.576,3.5705,3.5705,0
20081201|2008-08-01 10:30,1,3.5615,3.5615,3.5445,3.5595,0
20081201|2008-08-01 11:00,1,3.555,3.559,3.555,3.5555,0
20081201|2008-08-01 11:30,1,3.5585,3.564,3.5565,3.563,0
20081201|2008-08-01 12:30,1,3.5565,3.56,3.555,3.56,0
20081201|2008-08-01 13:00,1,3.558,3.5655,3.556,3.561,0
20081201|2008-08-01 14:00,1,3.56,3.56,3.56,3.56,0
20081201|2008-08-01 14:30,1,3.562,3.562,3.557,3.557,0
20081201|2008-08-01 15:00,1,3.5625,3.565,3.5625,3.565,0
20081201|2008-08-03 17:00,4,3.56,3.56,3.56,3.56,0
20081201|2008-08-03 17:30,4,3.555,3.555,3.54,3.5405,0
20081201|2008-08-03 18:30,4,3.5445,3.5445,3.5435,3.5435,0
20081201|2008-08-03 20:00,4,3.56,3.562,3.56,3.562,0
20081201|2008-08-04 03:00,4,3.53,3.534,3.529,3.529,0
20081201|2008-08-04 03:30,4,3.529,3.529,3.515,3.515,0
20081201|2008-08-04 04:00,4,3.5155,3.518,3.503,3.5135,0
20081201|2008-08-04 04:30,4,3.513,3.513,3.497,3.5005,0
20081201|2008-08-04 05:00,4,3.4945,3.501,3.494,3.499,0
20081201|2008-08-04 05:30,4,3.5035,3.504,3.497,3.5,0
20081201|2008-08-04 06:30,4,3.489,3.489,3.4695,3.4695,0
20081201|2008-08-04 07:00,4,3.481,3.481,3.44,3.4495,0
20081201|2008-08-04 07:30,4,3.4435,3.4515,3.4385,3.4475,0
20081201|2008-08-04 08:00,4,3.4505,3.465,3.447,3.447,0
20081201|2008-08-04 08:30,4,3.45,3.464,3.449,3.453,0
20081201|2008-08-04 09:00,4,3.453,3.47,3.4495,3.4685,0
20081201|2008-08-04 09:30,4,3.47,3.47,3.458,3.4585,0
20081201|2008-08-04 10:00,4,3.454,3.454,3.447,3.447,0
20081201|2008-08-04 10:30,4,3.447,3.447,3.42,3.432,0
20081201|2008-08-04 11:00,4,3.4345,3.4395,3.429,3.432,0
20081201|2008-08-04 11:30,4,3.433,3.44,3.431,3.4335,0
20081201|2008-08-04 12:00,4,3.4305,3.4305,3.4225,3.43,0
20081201|2008-08-04 12:30,4,3.43,3.43,3.423,3.425,0
20081201|2008-08-04 13:00,4,3.43,3.4355,3.43,3.4355,0
20081201|2008-08-04 13:30,4,3.435,3.4385,3.435,3.4385,0
20081201|2008-08-04 14:00,4,3.435,3.435,3.429,3.429,0
20081201|2008-08-04 14:30,4,3.4295,3.438,3.4295,3.438,0
20081201|2008-08-04 15:00,4,3.4265,3.4265,3.426,3.426,0
20081201|2008-08-04 15:30,4,3.4355,3.4355,3.4355,3.4355,0
20081201|2008-08-04 16:00,4,3.43,3.43,3.427,3.427,0
20081201|2008-08-04 17:00,5,3.46,3.46,3.46,3.46,0
20081201|2008-08-04 18:00,5,3.434,3.434,3.434,3.434,0
20081201|2008-08-04 18:30,5,3.425,3.425,3.4245,3.425,0
20081201|2008-08-04 19:00,5,3.435,3.44,3.435,3.4385,0
20081201|2008-08-04 19:30,5,3.44,3.44,3.44,3.44,0
20081201|2008-08-04 20:00,5,3.44,3.44,3.44,3.44,0
20081201|2008-08-04 21:00,5,3.45,3.452,3.45,3.452,0
20081201|2008-08-04 21:30,5,3.445,3.445,3.445,3.445,0
20081201|2008-08-04 22:00,5,3.446,3.446,3.442,3.442,0
20081201|2008-08-04 22:30,5,3.4425,3.4425,3.4425,3.4425,0
20081201|2008-08-04 23:00,5,3.435,3.435,3.435,3.435,0
20081201|2008-08-04 23:30,5,3.436,3.436,3.4265,3.4265,0
20081201|2008-08-05 00:00,5,3.426,3.4295,3.4245,3.4295,0
20081201|2008-08-05 00:30,5,3.4305,3.4315,3.427,3.427,0
20081201|2008-08-05 01:00,5,3.427,3.431,3.419,3.42,0
20081201|2008-08-05 01:30,5,3.42,3.422,3.408,3.4215,0
20081201|2008-08-05 02:00,5,3.418,3.4295,3.418,3.424,0
20081201|2008-08-05 02:30,5,3.425,3.4315,3.397,3.397,0
20081201|2008-08-05 03:00,5,3.394,3.409,3.394,3.404,0
20081201|2008-08-05 03:30,5,3.4045,3.405,3.384,3.391,0
20081201|2008-08-05 04:00,5,3.395,3.404,3.3935,3.401,0
20081201|2008-08-05 04:30,5,3.404,3.4175,3.403,3.413,0
20081201|2008-08-05 05:00,5,3.4115,3.4155,3.4115,3.4155,0
20081201|2008-08-05 05:30,5,3.4205,3.4205,3.413,3.4185,0
20081201|2008-08-05 06:00,5,3.414,3.4145,3.414,3.4145,0
20081201|2008-08-05 06:30,5,3.4225,3.428,3.4225,3.423,0
20081201|2008-08-05 07:00,5,3.419,3.4325,3.412,3.4295,0
20081201|2008-08-05 07:30,5,3.436,3.4425,3.4345,3.4345,0
20081201|2008-08-05 08:00,5,3.4325,3.4325,3.412,3.42,0
20081201|2008-08-05 08:30,5,3.4165,3.436,3.408,3.436,0
20081201|2008-08-05 09:00,5,3.4285,3.4455,3.4195,3.439,0
20081201|2008-08-05 09:30,5,3.435,3.4375,3.429,3.43,0
20081201|2008-08-05 10:00,5,3.42,3.431,3.4185,3.4295,0
20081201|2008-08-05 10:30,5,3.429,3.431,3.419,3.427,0
20081201|2008-08-05 11:00,5,3.429,3.43,3.418,3.418,0
20081201|2008-08-05 11:30,5,3.4195,3.4195,3.405,3.4065,1
20081201|2008-08-05 12:00,5,3.41,3.4125,3.407,3.41,0
20081201|2008-08-05 12:30,5,3.4125,3.4125,3.4095,3.41,0
20081201|2008-08-05 13:00,5,3.41,3.4135,3.41,3.41,0
20081201|2008-08-05 13:30,5,3.4085,3.4085,3.407,3.407,0
20081201|2008-08-05 14:00,5,3.4075,3.41,3.405,3.41,0
20081201|2008-08-05 14:30,5,3.408,3.425,3.408,3.425,0
20081201|2008-08-05 15:00,5,3.4275,3.4275,3.4235,3.4235,0
20081201|2008-08-05 18:00,6,3.418,3.418,3.418,3.418,0
20081201|2008-08-05 20:30,6,3.4185,3.424,3.4185,3.424,0
20081201|2008-08-05 21:00,6,3.4295,3.4295,3.4295,3.4295,0
20081201|2008-08-05 22:30,6,3.417,3.417,3.417,3.417,0
20081201|2008-08-06 01:00,6,3.4275,3.4365,3.4275,3.4365,0
20081201|2008-08-06 01:30,6,3.432,3.434,3.4315,3.434,0
20081201|2008-08-06 02:00,6,3.438,3.45,3.437,3.45,0
20081201|2008-08-06 02:30,6,3.448,3.46,3.443,3.443,0
20081201|2008-08-06 03:00,6,3.447,3.448,3.437,3.437,0
20081201|2008-08-06 03:30,6,3.4305,3.447,3.4305,3.447,0
20081201|2008-08-06 04:00,6,3.445,3.451,3.445,3.451,0
20081201|2008-08-06 04:30,6,3.447,3.447,3.447,3.447,0
20081201|2008-08-06 05:00,6,3.447,3.45,3.445,3.45,0
20081201|2008-08-06 06:00,6,3.445,3.4515,3.445,3.4515,0
20081201|2008-08-06 06:30,6,3.4595,3.464,3.4425,3.4435,0
20081201|2008-08-06 07:00,6,3.44,3.45,3.435,3.4495,0
20081201|2008-08-06 07:30,6,3.4475,3.4505,3.4305,3.433,0
20081201|2008-08-06 08:00,6,3.4315,3.435,3.42,3.4345,0
20081201|2008-08-06 08:30,6,3.43,3.4395,3.4215,3.4395,0
20081201|2008-08-06 09:00,6,3.4365,3.45,3.4335,3.45,0
20081201|2008-08-06 09:30,6,3.45,3.45,3.4295,3.4325,0
20081201|2008-08-06 10:00,6,3.432,3.435,3.413,3.4145,0
20081201|2008-08-06 10:30,6,3.4125,3.4245,3.4125,3.416,0
20081201|2008-08-06 11:00,6,3.4195,3.42,3.4065,3.4065,0
20081201|2008-08-06 11:30,6,3.41,3.418,3.41,3.415,0
20081201|2008-08-06 12:00,6,3.413,3.413,3.4105,3.4105,0
20081201|2008-08-06 12:30,6,3.41,3.412,3.407,3.412,0
20081201|2008-08-06 13:00,6,3.415,3.415,3.415,3.415,0
20081201|2008-08-06 13:30,6,3.416,3.4205,3.4155,3.4175,0
20081201|2008-08-06 14:00,6,3.412,3.415,3.4115,3.415,0
20081201|2008-08-06 14:30,6,3.415,3.415,3.414,3.414,0
20081201|2008-08-06 15:00,6,3.412,3.412,3.4085,3.4085,0
20081201|2008-08-06 17:00,7,3.4,3.4,3.4,3.4,0
20081201|2008-08-06 18:00,7,3.4,3.4,3.4,3.4,0
20081201|2008-08-06 20:30,7,3.413,3.413,3.413,3.413,0
20081201|2008-08-06 21:30,7,3.4015,3.4015,3.4015,3.4015,0
20081201|2008-08-07 00:00,7,3.423,3.423,3.423,3.423,0
20081201|2008-08-07 01:00,7,3.427,3.427,3.427,3.427,0
20081201|2008-08-07 01:30,7,3.428,3.4295,3.428,3.4285,0
20081201|2008-08-07 02:00,7,3.4235,3.4235,3.4235,3.4235,0
20081201|2008-08-07 03:30,7,3.4175,3.4175,3.4155,3.4165,0
20081201|2008-08-07 05:00,7,3.43,3.4335,3.43,3.432,0
20081201|2008-08-07 05:30,7,3.4425,3.4425,3.4425,3.4425,0
20081201|2008-08-07 06:00,7,3.439,3.4535,3.439,3.4535,0
20081201|2008-08-07 06:30,7,3.4465,3.4465,3.4465,3.4465,0
20081201|2008-08-07 07:00,7,3.446,3.4515,3.444,3.444,0
20081201|2008-08-07 07:30,7,3.4445,3.448,3.4335,3.44,0
20081201|2008-08-07 08:00,7,3.437,3.4375,3.4285,3.435,0
20081201|2008-08-07 08:30,7,3.435,3.438,3.4275,3.434,0
20081201|2008-08-07 09:00,7,3.434,3.4355,3.4245,3.43,0
20081201|2008-08-07 09:30,7,3.4335,3.4385,3.429,3.436,0
20081201|2008-08-07 10:00,7,3.437,3.438,3.4255,3.428,0
20081201|2008-08-07 10:30,7,3.4255,3.4345,3.42,3.42,0
20081201|2008-08-07 11:00,7,3.42,3.4275,3.415,3.417,0
20081201|2008-08-07 11:30,7,3.4175,3.4225,3.4075,3.4075,0
20081201|2008-08-07 12:00,7,3.41,3.4145,3.408,3.4125,0
20081201|2008-08-07 12:30,7,3.411,3.4135,3.41,3.41,0
20081201|2008-08-07 13:00,7,3.408,3.408,3.406,3.406,0
20081201|2008-08-07 13:30,7,3.4055,3.416,3.4055,3.416,0
20081201|2008-08-07 14:00,7,3.409,3.416,3.409,3.416,0
20081201|2008-08-07 14:30,7,3.4135,3.415,3.4115,3.415,0
20081201|2008-08-07 15:00,7,3.4135,3.4135,3.4125,3.4125,0
20081201|2008-08-07 15:30,7,3.4125,3.4125,3.4125,3.4125,0
20081201|2008-08-07 16:00,7,3.4135,3.4135,3.41,3.41,0
20081201|2008-08-07 19:00,8,3.41,3.41,3.405,3.405,0
20081201|2008-08-07 19:30,8,3.405,3.405,3.405,3.405,0
20081201|2008-08-07 20:00,8,3.405,3.405,3.405,3.405,0
20081201|2008-08-07 20:30,8,3.405,3.405,3.405,3.405,0
20081201|2008-08-07 23:00,8,3.413,3.413,3.413,3.413,0
20081201|2008-08-08 00:30,8,3.4075,3.4075,3.4075,3.4075,0
20081201|2008-08-08 01:00,8,3.41,3.4115,3.41,3.4115,0
20081201|2008-08-08 01:30,8,3.412,3.412,3.39,3.39,0
20081201|2008-08-08 02:00,8,3.39,3.391,3.375,3.375,0
20081201|2008-08-08 02:30,8,3.375,3.38,3.373,3.38,0
20081201|2008-08-08 03:00,8,3.381,3.385,3.381,3.384,0
20081201|2008-08-08 03:30,8,3.3725,3.3725,3.3675,3.3675,0
20081201|2008-08-08 04:00,8,3.3645,3.3645,3.348,3.35,0
20081201|2008-08-08 04:30,8,3.345,3.3455,3.33,3.33,0
20081201|2008-08-08 05:30,8,3.34,3.34,3.336,3.3375,0
20081201|2008-08-08 06:00,8,3.3385,3.3385,3.327,3.3325,0
20081201|2008-08-08 06:30,8,3.3305,3.345,3.3305,3.3415,0
20081201|2008-08-08 07:00,8,3.343,3.3545,3.331,3.3315,2
20081201|2008-08-08 07:30,8,3.3375,3.346,3.3195,3.332,0
20081201|2008-08-08 08:00,8,3.3285,3.3345,3.325,3.333,0
20081201|2008-08-08 08:30,8,3.333,3.333,3.306,3.3185,0
20081201|2008-08-08 09:00,8,3.32,3.321,3.3045,3.321,0
20081201|2008-08-08 09:30,8,3.319,3.3285,3.319,3.3225,2
20081201|2008-08-08 10:00,8,3.3225,3.3225,3.2895,3.294,0
20081201|2008-08-08 10:30,8,3.2965,3.32,3.2965,3.3145,0
20081201|2008-08-08 11:00,8,3.313,3.318,3.312,3.3155,1
20081201|2008-08-08 11:30,8,3.3135,3.329,3.3135,3.329,0
20081201|2008-08-08 12:00,8,3.327,3.332,3.321,3.3245,0
20081201|2008-08-08 12:30,8,3.325,3.325,3.322,3.324,0
20081201|2008-08-08 13:00,8,3.324,3.324,3.322,3.322,0
20081201|2008-08-08 13:30,8,3.3175,3.3195,3.3175,3.3195,0
20081201|2008-08-08 14:00,8,3.3175,3.3175,3.315,3.315,0
20081201|2008-08-08 14:30,8,3.3165,3.3165,3.316,3.316,0
20081201|2008-08-08 15:00,8,3.314,3.315,3.3075,3.3125,0
20081201|2008-08-08 16:00,8,3.314,3.314,3.314,3.314,0
20081201|2008-08-10 17:00,11,3.321,3.321,3.315,3.315,0
20081201|2008-08-10 18:30,11,3.3075,3.31,3.3075,3.31,0
20081201|2008-08-10 19:00,11,3.316,3.32,3.316,3.32,0
20081201|2008-08-10 20:00,11,3.33,3.33,3.33,3.33,0
20081201|2008-08-10 21:30,11,3.3295,3.33,3.3295,3.33,0
20081201|2008-08-10 22:30,11,3.3325,3.3325,3.3325,3.3325,0
20081201|2008-08-10 23:30,11,3.3345,3.3345,3.3345,3.3345,0
20081201|2008-08-11 00:30,11,3.322,3.322,3.31,3.31,0
20081201|2008-08-11 01:00,11,3.31,3.31,3.3,3.301,0
20081201|2008-08-11 01:30,11,3.3005,3.301,3.28,3.2885,0
20081201|2008-08-11 02:00,11,3.292,3.299,3.292,3.2975,0
20081201|2008-08-11 02:30,11,3.296,3.296,3.296,3.296,0
20081201|2008-08-11 03:00,11,3.3035,3.3035,3.3035,3.3035,0
20081201|2008-08-11 03:30,11,3.309,3.309,3.3065,3.307,0
20081201|2008-08-11 04:00,11,3.321,3.321,3.317,3.317,0
20081201|2008-08-11 04:30,11,3.327,3.33,3.327,3.328,0
20081201|2008-08-11 05:00,11,3.318,3.3205,3.3155,3.3155,0
20081201|2008-08-11 06:00,11,3.303,3.303,3.303,3.303,0
20081201|2008-08-11 06:30,11,3.307,3.32,3.306,3.32,0
20081201|2008-08-11 07:00,11,3.3205,3.3255,3.31,3.3235,0
20081201|2008-08-11 07:30,11,3.3275,3.3365,3.315,3.315,0
20081201|2008-08-11 08:00,11,3.3165,3.326,3.3165,3.325,0
20081201|2008-08-11 08:30,11,3.3275,3.3275,3.3125,3.3125,0
20081201|2008-08-11 09:00,11,3.3135,3.322,3.3115,3.318,0
20081201|2008-08-11 09:30,11,3.3195,3.327,3.3145,3.3185,0
20081201|2008-08-11 10:00,11,3.316,3.322,3.31,3.313,0
20081201|2008-08-11 10:30,11,3.3115,3.3125,3.2945,3.296,0
20081201|2008-08-11 11:00,11,3.296,3.299,3.288,3.2985,0
20081201|2008-08-11 11:30,11,3.3,3.3025,3.279,3.286,0
20081201|2008-08-11 12:00,11,3.281,3.2865,3.2785,3.283,0
20081201|2008-08-11 12:30,11,3.2805,3.285,3.2805,3.284,0
20081201|2008-08-11 13:00,11,3.284,3.285,3.2835,3.284,0
20081201|2008-08-11 13:30,11,3.285,3.302,3.28,3.295,0
20081201|2008-08-11 14:00,11,3.298,3.298,3.294,3.2975,0
20081201|2008-08-11 14:30,11,3.3,3.3075,3.3,3.3065,0
20081201|2008-08-11 15:00,11,3.306,3.3085,3.3005,3.3005,0
20081201|2008-08-11 15:30,11,3.302,3.311,3.302,3.311,0
20081201|2008-08-11 18:00,12,3.305,3.305,3.305,3.305,0
20081201|2008-08-11 19:00,12,3.301,3.301,3.301,3.301,0
20081201|2008-08-11 20:00,12,3.296,3.296,3.28,3.28,0
20081201|2008-08-11 20:30,12,3.275,3.275,3.2695,3.27,0
20081201|2008-08-11 21:00,12,3.2745,3.2745,3.2745,3.2745,0
20081201|2008-08-11 22:00,12,3.2775,3.2775,3.2775,3.2775,0
20081201|2008-08-11 23:30,12,3.2785,3.2785,3.2755,3.2755,0
20081201|2008-08-12 00:30,12,3.2695,3.2695,3.2695,3.2695,0
20081201|2008-08-12 01:00,12,3.271,3.271,3.271,3.271,0
20081201|2008-08-12 02:00,12,3.2695,3.2695,3.2655,3.2655,0
20081201|2008-08-12 02:30,12,3.275,3.275,3.273,3.273,0
20081201|2008-08-12 03:00,12,3.276,3.276,3.276,3.276,0
20081201|2008-08-12 03:30,12,3.272,3.272,3.272,3.272,0
20081201|2008-08-12 04:30,12,3.2665,3.2665,3.255,3.261,0
20081201|2008-08-12 05:30,12,3.2745,3.275,3.2705,3.2705,0
20081201|2008-08-12 06:00,12,3.257,3.2585,3.2555,3.2585,0
20081201|2008-08-12 06:30,12,3.25,3.261,3.2455,3.2545,0
20081201|2008-08-12 07:00,12,3.2535,3.271,3.2455,3.2615,0
20081201|2008-08-12 07:30,12,3.257,3.28,3.2545,3.28,0
20081201|2008-08-12 08:00,12,3.28,3.28,3.2625,3.268,3
20081201|2008-08-12 08:30,12,3.267,3.2865,3.265,3.2725,1
20081201|2008-08-12 09:00,12,3.274,3.2765,3.26,3.27,0
20081201|2008-08-12 09:30,12,3.2725,3.279,3.269,3.27,0
20081201|2008-08-12 10:00,12,3.274,3.274,3.2315,3.2315,0
20081201|2008-08-12 10:30,12,3.2305,3.235,3.214,3.227,0
20081201|2008-08-12 11:00,12,3.227,3.229,3.219,3.2195,0
20081201|2008-08-12 11:30,12,3.221,3.2225,3.21,3.2195,0
20081201|2008-08-12 12:00,12,3.2175,3.22,3.2165,3.22,0
20081201|2008-08-12 12:30,12,3.218,3.222,3.2175,3.2215,0
20081201|2008-08-12 13:00,12,3.224,3.228,3.218,3.2245,0
20081201|2008-08-12 13:30,12,3.219,3.23,3.219,3.228,0
20081201|2008-08-12 14:00,12,3.228,3.2315,3.226,3.226,0
20081201|2008-08-12 14:30,12,3.227,3.238,3.2255,3.2345,0
20081201|2008-08-12 15:00,12,3.2315,3.242,3.2315,3.242,0
20081201|2008-08-12 15:30,12,3.2305,3.2305,3.23,3.23,0
20081201|2008-08-12 16:00,12,3.2305,3.2305,3.23,3.23,0
20081201|2008-08-12 17:00,13,3.23,3.23,3.23,3.23,0
20081201|2008-08-12 18:00,13,3.2245,3.2245,3.2245,3.2245,0
20081201|2008-08-12 18:30,13,3.2255,3.2255,3.2255,3.2255,0
20081201|2008-08-12 20:00,13,3.231,3.235,3.231,3.235,0
20081201|2008-08-12 20:30,13,3.2255,3.2255,3.2255,3.2255,0
20081201|2008-08-12 21:00,13,3.228,3.228,3.228,3.228,0
20081201|2008-08-12 21:30,13,3.24,3.24,3.24,3.24,0
20081201|2008-08-12 22:00,13,3.2475,3.2475,3.2475,3.2475,0
20081201|2008-08-12 23:00,13,3.251,3.252,3.251,3.252,0
20081201|2008-08-12 23:30,13,3.246,3.2535,3.246,3.2535,0
20081201|2008-08-13 00:30,13,3.2505,3.256,3.2505,3.255,0
20081201|2008-08-13 01:00,13,3.255,3.2645,3.255,3.2645,0
20081201|2008-08-13 01:30,13,3.2675,3.271,3.2665,3.269,0
20081201|2008-08-13 02:00,13,3.265,3.276,3.2645,3.276,0
20081201|2008-08-13 02:30,13,3.2695,3.2715,3.2695,3.2715,0
20081201|2008-08-13 03:00,13,3.273,3.276,3.265,3.267,0
20081201|2008-08-13 03:30,13,3.267,3.2715,3.26,3.2715,0
20081201|2008-08-13 04:00,13,3.2785,3.293,3.272,3.2865,0
20081201|2008-08-13 04:30,13,3.283,3.283,3.28,3.28,0
20081201|2008-08-13 05:00,13,3.2725,3.2755,3.269,3.269,0
20081201|2008-08-13 05:30,13,3.26,3.2615,3.26,3.2615,0
20081201|2008-08-13 06:00,13,3.2705,3.28,3.2705,3.28,0
20081201|2008-08-13 06:30,13,3.2745,3.2795,3.262,3.2745,0
20081201|2008-08-13 07:00,13,3.2645,3.2805,3.264,3.2645,1
20081201|2008-08-13 07:30,13,3.2635,3.2795,3.2635,3.278,0
20081201|2008-08-13 08:00,13,3.279,3.279,3.259,3.2715,0
20081201|2008-08-13 08:30,13,3.2725,3.278,3.2665,3.27,0
20081201|2008-08-13 09:00,13,3.27,3.278,3.2635,3.278,0
20081201|2008-08-13 09:30,13,3.274,3.2845,3.264,3.264,0
20081201|2008-08-13 10:00,13,3.262,3.311,3.262,3.311,1
20081201|2008-08-13 10:30,13,3.311,3.3665,3.309,3.3405,1
20081201|2008-08-13 11:00,13,3.34,3.35,3.333,3.345,0
20081201|2008-08-13 11:30,13,3.347,3.3475,3.337,3.3415,0
20081201|2008-08-13 12:00,13,3.337,3.345,3.337,3.3375,0
20081201|2008-08-13 12:30,13,3.3385,3.346,3.337,3.346,0
20081201|2008-08-13 13:00,13,3.3405,3.343,3.3385,3.34,0
20081201|2008-08-13 13:30,13,3.3435,3.3485,3.3375,3.3425,0
20081201|2008-08-13 14:00,13,3.346,3.346,3.344,3.344,0
20081201|2008-08-13 14:30,13,3.34,3.349,3.338,3.34,0
20081201|2008-08-13 15:00,13,3.3435,3.3435,3.335,3.335,0
20081201|2008-08-13 15:30,13,3.335,3.335,3.3335,3.3335,0
20081201|2008-08-13 16:00,13,3.334,3.34,3.3335,3.34,0
20081201|2008-08-13 17:00,14,3.3225,3.3225,3.3225,3.3225,0
20081201|2008-08-13 17:30,14,3.325,3.337,3.325,3.337,0
20081201|2008-08-13 18:00,14,3.327,3.3365,3.325,3.3365,0
20081201|2008-08-13 18:30,14,3.327,3.327,3.326,3.326,0
20081201|2008-08-13 20:30,14,3.339,3.339,3.339,3.339,0
20081201|2008-08-13 21:00,14,3.3345,3.3345,3.3345,3.3345,0
20081201|2008-08-13 21:30,14,3.328,3.328,3.328,3.328,0
20081201|2008-08-13 23:00,14,3.3315,3.3315,3.3315,3.3315,0
20081201|2008-08-13 23:30,14,3.3315,3.3315,3.3315,3.3315,0
20081201|2008-08-14 00:00,14,3.325,3.325,3.325,3.325,0
20081201|2008-08-14 00:30,14,3.309,3.3185,3.3075,3.3075,0
20081201|2008-08-14 01:00,14,3.3075,3.3075,3.3075,3.3075,0
20081201|2008-08-14 01:30,14,3.326,3.3435,3.326,3.3435,0
20081201|2008-08-14 02:00,14,3.3485,3.35,3.3485,3.35,0
20081201|2008-08-14 02:30,14,3.34,3.34,3.34,3.34,0
20081201|2008-08-14 03:00,14,3.3425,3.366,3.3425,3.355,0
20081201|2008-08-14 03:30,14,3.354,3.382,3.354,3.378,0
20081201|2008-08-14 04:00,14,3.382,3.382,3.3545,3.366,0
20081201|2008-08-14 04:30,14,3.3875,3.3875,3.3725,3.376,0
20081201|2008-08-14 05:00,14,3.384,3.41,3.379,3.397,0
20081201|2008-08-14 05:30,14,3.395,3.408,3.391,3.408,0
20081201|2008-08-14 06:00,14,3.408,3.4195,3.4045,3.414,0
20081201|2008-08-14 06:30,14,3.393,3.396,3.393,3.396,0
20081201|2008-08-14 07:00,14,3.396,3.396,3.3735,3.3735,1
20081201|2008-08-14 07:30,14,3.3705,3.39,3.354,3.361,0
20081201|2008-08-14 08:00,14,3.3565,3.357,3.344,3.3505,0
20081201|2008-08-14 08:30,14,3.346,3.353,3.335,3.346,0
20081201|2008-08-14 09:00,14,3.342,3.3705,3.338,3.3595,0
20081201|2008-08-14 09:30,14,3.3585,3.362,3.346,3.355,0
20081201|2008-08-14 10:00,14,3.355,3.3585,3.322,3.33,0
20081201|2008-08-14 10:30,14,3.331,3.337,3.31,3.31,0
20081201|2008-08-14 11:00,14,3.311,3.315,3.305,3.3075,0
20081201|2008-08-14 11:30,14,3.31,3.31,3.2865,3.298,0
20081201|2008-08-14 12:00,14,3.298,3.305,3.2965,3.3,0
20081201|2008-08-14 12:30,14,3.304,3.3075,3.3,3.3075,0
20081201|2008-08-14 13:00,14,3.308,3.3195,3.308,3.3145,0
20081201|2008-08-14 13:30,14,3.316,3.316,3.311,3.312,0
20081201|2008-08-14 14:00,14,3.312,3.3175,3.3075,3.3075,0
20081201|2008-08-14 14:30,14,3.3075,3.3075,3.3075,3.3075,0
20081201|2008-08-14 15:00,14,3.307,3.3075,3.307,3.3075,0
20081201|2008-08-14 15:30,14,3.3075,3.3075,3.304,3.304,0
20081201|2008-08-14 16:00,14,3.311,3.3115,3.3005,3.3005,0
20081201|2008-08-15 07:30,15,3.3,3.3225,3.3,3.309,0
20081201|2008-08-15 08:00,15,3.3025,3.31,3.29,3.29,0
20081201|2008-08-15 08:30,15,3.2935,3.297,3.2785,3.2785,0
20081201|2008-08-15 09:00,15,3.28,3.29,3.276,3.29,0
20081201|2008-08-15 09:30,15,3.284,3.297,3.284,3.2895,0
20081201|2008-08-15 10:00,15,3.291,3.2945,3.273,3.281,0
20081201|2008-08-15 10:30,15,3.287,3.31,3.2825,3.305,0
20081201|2008-08-15 11:00,15,3.311,3.34,3.306,3.33,0
20081201|2008-08-15 11:30,15,3.331,3.331,3.3125,3.317,0
20081201|2008-08-15 12:00,15,3.3155,3.32,3.313,3.3195,0
20081201|2008-08-15 12:30,15,3.322,3.33,3.322,3.3285,0
20081201|2008-08-15 13:00,15,3.326,3.3295,3.32,3.32,0
20081201|2008-08-15 13:30,15,3.32,3.326,3.3185,3.326,0
20081201|2008-08-15 14:00,15,3.325,3.325,3.319,3.319,0
20081201|2008-08-15 14:30,15,3.3225,3.325,3.32,3.324,0
20081201|2008-08-15 15:00,15,3.3205,3.3205,3.3155,3.3155,0
20081201|2008-08-15 15:30,15,3.327,3.327,3.327,3.327,0
20081201|2008-08-17 17:00,18,3.319,3.3275,3.319,3.3275,0
20081201|2008-08-17 17:30,18,3.319,3.3245,3.3155,3.3245,0
20081201|2008-08-17 18:00,18,3.3165,3.3165,3.3155,3.3155,0
20081201|2008-08-17 19:30,18,3.3325,3.3325,3.3325,3.3325,0
20081201|2008-08-17 20:00,18,3.3325,3.3325,3.33,3.33,0
20081201|2008-08-17 20:30,18,3.332,3.3325,3.332,3.3325,0
20081201|2008-08-17 21:00,18,3.3325,3.3325,3.3305,3.3325,0
20081201|2008-08-17 21:30,18,3.3325,3.3325,3.3325,3.3325,0
20081201|2008-08-17 22:00,18,3.3325,3.336,3.3325,3.336,0
20081201|2008-08-17 22:30,18,3.3375,3.339,3.3375,3.339,0
20081201|2008-08-17 23:00,18,3.34,3.3445,3.34,3.3445,0
20081201|2008-08-17 23:30,18,3.342,3.3445,3.341,3.341,0
20081201|2008-08-18 00:00,18,3.342,3.3465,3.34,3.3465,0
20081201|2008-08-18 00:30,18,3.35,3.352,3.3455,3.346,0
20081201|2008-08-18 01:00,18,3.3455,3.3485,3.3455,3.3455,0
20081201|2008-08-18 01:30,18,3.3455,3.346,3.339,3.346,0
20081201|2008-08-18 02:00,18,3.36,3.38,3.358,3.3625,0
20081201|2008-08-18 02:30,18,3.359,3.3615,3.359,3.3615,0
20081201|2008-08-18 03:00,18,3.354,3.354,3.335,3.3375,0
20081201|2008-08-18 03:30,18,3.3315,3.3425,3.3315,3.3415,0
20081201|2008-08-18 04:00,18,3.344,3.344,3.325,3.325,0
20081201|2008-08-18 04:30,18,3.326,3.333,3.3235,3.325,0
20081201|2008-08-18 05:00,18,3.3245,3.328,3.3245,3.3245,0
20081201|2008-08-18 05:30,18,3.3205,3.3205,3.308,3.312,0
20081201|2008-08-18 06:00,18,3.3045,3.306,3.2895,3.291,0
20081201|2008-08-18 06:30,18,3.291,3.3135,3.291,3.3055,0
20081201|2008-08-18 07:00,18,3.304,3.3195,3.296,3.3125,0
20081201|2008-08-18 07:30,18,3.308,3.309,3.3005,3.305,0
20081201|2008-08-18 08:00,18,3.304,3.3295,3.304,3.325,0
20081201|2008-08-18 08:30,18,3.321,3.3355,3.321,3.3275,0
20081201|2008-08-18 09:00,18,3.327,3.327,3.3185,3.319,0
20081201|2008-08-18 09:30,18,3.317,3.317,3.277,3.286,0
20081201|2008-08-18 10:00,18,3.286,3.2925,3.2735,3.2905,0
20081201|2008-08-18 10:30,18,3.2905,3.2975,3.2905,3.2965,0
20081201|2008-08-18 11:00,18,3.3,3.3045,3.2995,3.3015,0
20081201|2008-08-18 11:30,18,3.295,3.304,3.295,3.3015,0
20081201|2008-08-18 12:00,18,3.305,3.3215,3.298,3.3,0
20081201|2008-08-18 12:30,18,3.3,3.3,3.2975,3.2975,0
20081201|2008-08-18 13:00,18,3.305,3.309,3.302,3.302,0
20081201|2008-08-18 13:30,18,3.308,3.3095,3.303,3.305,0
20081201|2008-08-18 14:00,18,3.306,3.308,3.3,3.308,0
20081201|2008-08-18 14:30,18,3.31,3.31,3.304,3.304,0
20081201|2008-08-18 15:00,18,3.305,3.305,3.3025,3.3025,0
20081201|2008-08-18 15:30,18,3.31,3.315,3.308,3.315,0
20081201|2008-08-18 17:00,19,3.3005,3.3005,3.295,3.295,0
20081201|2008-08-18 19:00,19,3.3005,3.3005,3.3005,3.3005,0
20081201|2008-08-18 20:00,19,3.3045,3.3045,3.3,3.3,0
20081201|2008-08-18 20:30,19,3.311,3.311,3.311,3.311,0
20081201|2008-08-18 21:00,19,3.311,3.315,3.311,3.3145,0
20081201|2008-08-18 21:30,19,3.3195,3.3195,3.3195,3.3195,0
20081201|2008-08-18 23:00,19,3.3015,3.3015,3.3015,3.3015,0
20081201|2008-08-18 23:30,19,3.3,3.3,3.2995,3.2995,0
20081201|2008-08-19 00:30,19,3.3,3.3,3.294,3.294,0
20081201|2008-08-19 01:00,19,3.2875,3.2875,3.2745,3.275,0
20081201|2008-08-19 01:30,19,3.28,3.28,3.28,3.28,0
20081201|2008-08-19 02:00,19,3.2855,3.2855,3.2855,3.2855,0
20081201|2008-08-19 03:00,19,3.282,3.2855,3.282,3.2855,0
20081201|2008-08-19 03:30,19,3.29,3.2905,3.29,3.2905,0
20081201|2008-08-19 04:00,19,3.295,3.295,3.289,3.289,0
20081201|2008-08-19 04:30,19,3.2995,3.312,3.298,3.312,0
20081201|2008-08-19 05:30,19,3.312,3.32,3.311,3.3165,0
20081201|2008-08-19 06:00,19,3.3135,3.3135,3.312,3.312,0
20081201|2008-08-19 06:30,19,3.3125,3.317,3.308,3.311,0
20081201|2008-08-19 07:00,19,3.311,3.327,3.31,3.3225,0
20081201|2008-08-19 07:30,19,3.308,3.314,3.303,3.303,0
20081201|2008-08-19 08:00,19,3.308,3.3205,3.302,3.315,0
20081201|2008-08-19 08:30,19,3.316,3.3185,3.301,3.305,0
20081201|2008-08-19 09:00,19,3.305,3.325,3.3035,3.325,0
20081201|2008-08-19 09:30,19,3.3225,3.337,3.321,3.333,0
20081201|2008-08-19 10:00,19,3.33,3.372,3.33,3.3665,0
20081201|2008-08-19 10:30,19,3.371,3.415,3.371,3.41,1
20081201|2008-08-19 11:00,19,3.4075,3.4635,3.404,3.4465,2
20081201|2008-08-19 11:30,19,3.4465,3.4465,3.4225,3.4235,3
20081201|2008-08-19 12:00,19,3.423,3.431,3.422,3.4225,0
20081201|2008-08-19 12:30,19,3.419,3.424,3.413,3.42,0
20081201|2008-08-19 13:00,19,3.42,3.42,3.4115,3.414,0
20081201|2008-08-19 13:30,19,3.414,3.4185,3.4065,3.4065,0
20081201|2008-08-19 14:00,19,3.407,3.4165,3.407,3.4085,0
20081201|2008-08-19 14:30,19,3.4085,3.4205,3.4085,3.4205,0
20081201|2008-08-19 15:00,19,3.4225,3.424,3.415,3.415,0
20081201|2008-08-19 15:30,19,3.419,3.419,3.414,3.4145,0
20081201|2008-08-19 16:00,19,3.42,3.42,3.419,3.419,0
20081201|2008-08-19 17:00,20,3.415,3.4315,3.415,3.4315,0
20081201|2008-08-19 17:30,20,3.42,3.42,3.42,3.42,0
20081201|2008-08-19 18:00,20,3.423,3.423,3.423,3.423,0
20081201|2008-08-19 18:30,20,3.423,3.423,3.42,3.42,0
20081201|2008-08-19 19:00,20,3.42,3.423,3.4075,3.414,0
20081201|2008-08-19 19:30,20,3.419,3.419,3.419,3.419,0
20081201|2008-08-19 20:00,20,3.417,3.4295,3.406,3.4295,0
20081201|2008-08-19 20:30,20,3.4295,3.4295,3.4295,3.4295,0
20081201|2008-08-19 21:00,20,3.4075,3.4075,3.4075,3.4075,0
20081201|2008-08-19 21:30,20,3.42,3.42,3.42,3.42,0
20081201|2008-08-19 22:00,20,3.42,3.42,3.42,3.42,0
20081201|2008-08-19 23:00,20,3.428,3.4285,3.428,3.4285,0
20081201|2008-08-19 23:30,20,3.426,3.427,3.4255,3.4265,0
20081201|2008-08-20 00:00,20,3.426,3.426,3.423,3.423,0
20081201|2008-08-20 00:30,20,3.4195,3.4195,3.4135,3.414,0
20081201|2008-08-20 01:00,20,3.414,3.4165,3.41,3.4165,0
20081201|2008-08-20 01:30,20,3.4195,3.425,3.4195,3.425,0
20081201|2008-08-20 02:00,20,3.4155,3.431,3.413,3.4135,0
20081201|2008-08-20 02:30,20,3.4125,3.4175,3.4125,3.4155,0
20081201|2008-08-20 03:00,20,3.4105,3.4125,3.403,3.4115,0
20081201|2008-08-20 03:30,20,3.4,3.403,3.4,3.403,0
20081201|2008-08-20 04:00,20,3.4,3.4,3.39,3.39,0
20081201|2008-08-20 04:30,20,3.392,3.4,3.392,3.4,0
20081201|2008-08-20 05:00,20,3.3945,3.403,3.391,3.403,0
20081201|2008-08-20 05:30,20,3.403,3.405,3.4,3.402,0
20081201|2008-08-20 06:00,20,3.4025,3.413,3.4025,3.411,0
20081201|2008-08-20 06:30,20,3.411,3.411,3.403,3.4055,0
20081201|2008-08-20 07:00,20,3.4035,3.433,3.4035,3.4225,0
20081201|2008-08-20 07:30,20,3.428,3.45,3.428,3.435,0
20081201|2008-08-20 08:00,20,3.435,3.458,3.4295,3.454,0
20081201|2008-08-20 08:30,20,3.455,3.4825,3.4525,3.4555,1
20081201|2008-08-20 09:00,20,3.453,3.4635,3.452,3.463,0
20081201|2008-08-20 09:30,20,3.464,3.4695,3.415,3.415,0
20081201|2008-08-20 10:00,20,3.4135,3.4255,3.3905,3.396,0
20081201|2008-08-20 10:30,20,3.392,3.392,3.358,3.386,0
20081201|2008-08-20 11:00,20,3.381,3.398,3.381,3.39,0
20081201|2008-08-20 11:30,20,3.391,3.3985,3.391,3.395,0
20081201|2008-08-20 12:00,20,3.395,3.3985,3.395,3.3985,0
20081201|2008-08-20 12:30,20,3.3995,3.4005,3.3955,3.4005,0
20081201|2008-08-20 13:00,20,3.4,3.403,3.4,3.4005,0
20081201|2008-08-20 13:30,20,3.4085,3.411,3.406,3.411,0
20081201|2008-08-20 14:00,20,3.4145,3.424,3.4145,3.417,0
20081201|2008-08-20 14:30,20,3.4225,3.424,3.419,3.419,0
20081201|2008-08-20 15:00,20,3.4185,3.4205,3.4095,3.4095,0
20081201|2008-08-20 15:30,20,3.409,3.409,3.407,3.407,0
20081201|2008-08-20 17:00,21,3.4115,3.4205,3.4115,3.4205,0
20081201|2008-08-20 18:00,21,3.4205,3.4205,3.4205,3.4205,0
20081201|2008-08-20 19:00,21,3.41,3.41,3.41,3.41,0
20081201|2008-08-20 19:30,21,3.4225,3.43,3.4165,3.4165,0
20081201|2008-08-20 20:00,21,3.4225,3.4225,3.4225,3.4225,0
20081201|2008-08-20 20:30,21,3.4105,3.4105,3.4105,3.4105,0
20081201|2008-08-20 21:00,21,3.4095,3.44,3.4095,3.44,0
20081201|2008-08-20 22:30,21,3.437,3.437,3.437,3.437,0
20081201|2008-08-20 23:30,21,3.43,3.43,3.42,3.42,0
20081201|2008-08-21 01:30,21,3.427,3.427,3.427,3.427,0
20081201|2008-08-21 02:30,21,3.445,3.445,3.4325,3.4385,0
20081201|2008-08-21 03:00,21,3.437,3.4475,3.436,3.4475,0
20081201|2008-08-21 03:30,21,3.4535,3.455,3.4405,3.452,0
20081201|2008-08-21 04:00,21,3.4525,3.455,3.442,3.442,0
20081201|2008-08-21 04:30,21,3.44,3.443,3.436,3.44,0
20081201|2008-08-21 05:00,21,3.4415,3.449,3.4415,3.449,0
20081201|2008-08-21 05:30,21,3.45,3.469,3.45,3.4685,0
20081201|2008-08-21 06:00,21,3.469,3.49,3.468,3.4825,0
20081201|2008-08-21 06:30,21,3.48,3.49,3.4765,3.485,0
20081201|2008-08-21 07:00,21,3.4875,3.513,3.48,3.513,1
20081201|2008-08-21 07:30,21,3.502,3.505,3.487,3.4895,0
20081201|2008-08-21 08:00,21,3.492,3.496,3.486,3.491,0
20081201|2008-08-21 08:30,21,3.493,3.496,3.481,3.485,0
20081201|2008-08-21 09:00,21,3.4845,3.508,3.4845,3.508,0
20081201|2008-08-21 09:30,21,3.5065,3.5555,3.5055,3.5385,1
20081201|2008-08-21 10:00,21,3.5385,3.5525,3.5275,3.5445,0
20081201|2008-08-21 10:30,21,3.5445,3.555,3.532,3.535,0
20081201|2008-08-21 11:00,21,3.54,3.5405,3.5295,3.535,0
20081201|2008-08-21 11:30,21,3.539,3.5455,3.5295,3.537,0
20081201|2008-08-21 12:00,21,3.534,3.535,3.524,3.525,0
20081201|2008-08-21 12:30,21,3.5265,3.535,3.524,3.532,0
20081201|2008-08-21 13:00,21,3.532,3.535,3.5295,3.5325,0
20081201|2008-08-21 13:30,21,3.536,3.5425,3.527,3.5425,0
20081201|2008-08-21 14:00,21,3.5365,3.542,3.535,3.538,0
20081201|2008-08-21 14:30,21,3.5395,3.5425,3.537,3.542,0
20081201|2008-08-21 15:00,21,3.542,3.542,3.535,3.535,0
20081201|2008-08-21 15:30,21,3.5345,3.5345,3.5345,3.5345,0
20081201|2008-08-21 16:00,21,3.5345,3.535,3.533,3.535,0
20081201|2008-08-21 17:00,22,3.532,3.532,3.5205,3.521,0
20081201|2008-08-21 18:00,22,3.5215,3.526,3.5215,3.526,0
20081201|2008-08-21 18:30,22,3.5265,3.527,3.521,3.521,0
20081201|2008-08-21 19:00,22,3.5285,3.54,3.5285,3.54,0
20081201|2008-08-21 20:00,22,3.5325,3.5325,3.5325,3.5325,0
20081201|2008-08-21 20:30,22,3.535,3.542,3.535,3.542,0
20081201|2008-08-21 21:00,22,3.5425,3.55,3.5425,3.55,0
20081201|2008-08-21 21:30,22,3.541,3.55,3.541,3.55,0
20081201|2008-08-21 22:00,22,3.54,3.54,3.535,3.535,0
20081201|2008-08-21 22:30,22,3.5315,3.5315,3.5315,3.5315,0
20081201|2008-08-21 23:00,22,3.53,3.532,3.53,3.532,0
20081201|2008-08-21 23:30,22,3.532,3.5365,3.532,3.5335,0
20081201|2008-08-22 00:00,22,3.533,3.5345,3.522,3.522,0
20081201|2008-08-22 00:30,22,3.534,3.5455,3.534,3.5455,0
20081201|2008-08-22 01:00,22,3.5465,3.5475,3.5465,3.5475,0
20081201|2008-08-22 01:30,22,3.5455,3.548,3.544,3.544,0
20081201|2008-08-22 02:00,22,3.5415,3.5415,3.5145,3.523,0
20081201|2008-08-22 02:30,22,3.526,3.526,3.501,3.5045,0
20081201|2008-08-22 03:00,22,3.503,3.503,3.495,3.4985,0
20081201|2008-08-22 03:30,22,3.495,3.5,3.487,3.495,0
20081201|2008-08-22 04:00,22,3.487,3.492,3.482,3.489,0
20081201|2008-08-22 04:30,22,3.483,3.493,3.4825,3.493,0
20081201|2008-08-22 05:00,22,3.495,3.495,3.48,3.485,0
20081201|2008-08-22 05:30,22,3.4955,3.4955,3.4885,3.495,0
20081201|2008-08-22 06:00,22,3.496,3.5065,3.496,3.506,0
20081201|2008-08-22 06:30,22,3.501,3.501,3.48,3.4835,0
20081201|2008-08-22 07:00,22,3.4835,3.4925,3.45,3.46,4
20081201|2008-08-22 07:30,22,3.471,3.48,3.463,3.4685,0
20081201|2008-08-22 08:00,22,3.4695,3.5,3.463,3.4945,1
20081201|2008-08-22 08:30,22,3.494,3.494,3.469,3.48,0
20081201|2008-08-22 09:00,22,3.4775,3.489,3.4725,3.4835,0
20081201|2008-08-22 09:30,22,3.4855,3.4855,3.45,3.456,0
20081201|2008-08-22 10:00,22,3.4565,3.461,3.438,3.45,0
20081201|2008-08-22 10:30,22,3.45,3.45,3.4405,3.447,0
20081201|2008-08-22 11:00,22,3.4475,3.456,3.445,3.448,0
20081201|2008-08-22 11:30,22,3.4505,3.463,3.45,3.459,0
20081201|2008-08-22 12:00,22,3.459,3.4595,3.448,3.4525,0
20081201|2008-08-22 12:30,22,3.4525,3.457,3.4525,3.453,0
20081201|2008-08-22 13:00,22,3.4555,3.4555,3.45,3.45,0
20081201|2008-08-22 13:30,22,3.45,3.45,3.447,3.447,0
20081201|2008-08-22 14:00,22,3.45,3.455,3.45,3.451,0
20081201|2008-08-22 14:30,22,3.448,3.451,3.448,3.451,0
20081201|2008-08-22 15:00,22,3.45,3.451,3.45,3.45,0
20081201|2008-08-22 15:30,22,3.4475,3.4565,3.447,3.4565,0
20081201|2008-08-22 16:00,22,3.459,3.459,3.459,3.459,0
20081201|2008-08-24 17:00,25,3.463,3.4695,3.46,3.46,0
20081201|2008-08-24 18:30,25,3.455,3.455,3.4505,3.4505,0
20081201|2008-08-24 19:30,25,3.453,3.453,3.4505,3.4505,0
20081201|2008-08-24 20:00,25,3.4455,3.45,3.4445,3.45,0
20081201|2008-08-24 20:30,25,3.45,3.45,3.45,3.45,0
20081201|2008-08-24 21:00,25,3.4495,3.4495,3.4495,3.4495,0
20081201|2008-08-24 21:30,25,3.45,3.45,3.4445,3.4445,0
20081201|2008-08-24 22:00,25,3.45,3.45,3.45,3.45,0
20081201|2008-08-24 23:00,25,3.4325,3.4405,3.426,3.4405,0
20081201|2008-08-24 23:30,25,3.443,3.444,3.442,3.442,0
20081201|2008-08-25 00:30,25,3.442,3.442,3.44,3.44,0
20081201|2008-08-25 01:00,25,3.4395,3.449,3.4395,3.449,0
20081201|2008-08-25 01:30,25,3.442,3.442,3.442,3.442,0
20081201|2008-08-25 02:00,25,3.4595,3.46,3.4575,3.4575,0
20081201|2008-08-25 02:30,25,3.459,3.46,3.459,3.46,0
20081201|2008-08-25 03:00,25,3.46,3.46,3.456,3.456,0
20081201|2008-08-25 04:30,25,3.467,3.4715,3.4665,3.4715,0
20081201|2008-08-25 05:00,25,3.473,3.48,3.4695,3.478,0
20081201|2008-08-25 05:30,25,3.48,3.4835,3.48,3.48,0
20081201|2008-08-25 06:00,25,3.4805,3.4855,3.478,3.478,0
20081201|2008-08-25 06:30,25,3.481,3.481,3.474,3.4745,0
20081201|2008-08-25 07:00,25,3.4735,3.4735,3.445,3.4455,0
20081201|2008-08-25 07:30,25,3.4455,3.484,3.445,3.4695,0
20081201|2008-08-25 08:00,25,3.4685,3.469,3.455,3.458,0
20081201|2008-08-25 08:30,25,3.4575,3.4715,3.446,3.4715,0
20081201|2008-08-25 09:00,25,3.47,3.4795,3.45,3.455,0
20081201|2008-08-25 09:30,25,3.452,3.488,3.4495,3.4855,0
20081201|2008-08-25 10:00,25,3.4875,3.49,3.4785,3.485,0
20081201|2008-08-25 10:30,25,3.4815,3.4895,3.4775,3.4825,0
20081201|2008-08-25 11:00,25,3.485,3.4865,3.464,3.4755,0
20081201|2008-08-25 11:30,25,3.466,3.468,3.4575,3.464,0
20081201|2008-08-25 12:00,25,3.468,3.47,3.466,3.4685,0
20081201|2008-08-25 12:30,25,3.47,3.47,3.4675,3.47,0
20081201|2008-08-25 13:00,25,3.4705,3.479,3.4705,3.476,0
20081201|2008-08-25 13:30,25,3.4755,3.4775,3.471,3.471,0
20081201|2008-08-25 14:00,25,3.4745,3.481,3.474,3.481,0
20081201|2008-08-25 14:30,25,3.4825,3.4845,3.478,3.478,0
20081201|2008-08-25 15:00,25,3.4795,3.4795,3.472,3.475,0
20081201|2008-08-25 16:00,25,3.479,3.485,3.479,3.485,0
20081201|2008-08-25 17:00,26,3.485,3.494,3.473,3.483,0
20081201|2008-08-25 17:30,26,3.471,3.471,3.47,3.47,0
20081201|2008-08-25 18:00,26,3.482,3.482,3.482,3.482,0
20081201|2008-08-25 19:00,26,3.47,3.47,3.47,3.47,0
20081201|2008-08-25 20:00,26,3.47,3.48,3.4665,3.48,0
20081201|2008-08-25 21:00,26,3.49,3.49,3.481,3.481,0
20081201|2008-08-25 21:30,26,3.49,3.495,3.485,3.495,0
20081201|2008-08-25 22:00,26,3.48,3.48,3.48,3.48,0
20081201|2008-08-25 22:30,26,3.48,3.48,3.466,3.466,0
20081201|2008-08-25 23:00,26,3.468,3.47,3.466,3.47,0
20081201|2008-08-25 23:30,26,3.47,3.4745,3.47,3.4745,0
20081201|2008-08-26 00:00,26,3.47,3.47,3.466,3.466,0
20081201|2008-08-26 00:30,26,3.465,3.465,3.455,3.458,0
20081201|2008-08-26 01:00,26,3.456,3.457,3.453,3.4535,0
20081201|2008-08-26 01:30,26,3.453,3.455,3.4375,3.438,0
20081201|2008-08-26 02:00,26,3.441,3.445,3.441,3.445,0
20081201|2008-08-26 02:30,26,3.4435,3.4515,3.4425,3.449,0
20081201|2008-08-26 03:00,26,3.4415,3.4415,3.399,3.406,0
20081201|2008-08-26 03:30,26,3.405,3.405,3.399,3.4025,0
20081201|2008-08-26 04:00,26,3.4055,3.4085,3.3985,3.4015,0
20081201|2008-08-26 04:30,26,3.4025,3.4025,3.3865,3.3865,0
20081201|2008-08-26 05:00,26,3.3855,3.3995,3.385,3.3995,0
20081201|2008-08-26 05:30,26,3.4095,3.4095,3.3825,3.3845,0
20081201|2008-08-26 06:00,26,3.3845,3.395,3.3805,3.3925,0
20081201|2008-08-26 06:30,26,3.392,3.3965,3.3865,3.3915,0
20081201|2008-08-26 07:00,26,3.39,3.404,3.383,3.3895,1
20081201|2008-08-26 07:30,26,3.389,3.42,3.388,3.42,0
20081201|2008-08-26 08:00,26,3.4185,3.43,3.408,3.427,0
20081201|2008-08-26 08:30,26,3.4265,3.438,3.4135,3.415,0
20081201|2008-08-26 09:00,26,3.416,3.4495,3.4045,3.437,0
20081201|2008-08-26 09:30,26,3.436,3.44,3.4245,3.429,0
20081201|2008-08-26 10:00,26,3.43,3.435,3.4205,3.43,0
20081201|2008-08-26 10:30,26,3.428,3.4325,3.419,3.423,0
20081201|2008-08-26 11:00,26,3.422,3.4225,3.412,3.416,0
20081201|2008-08-26 11:30,26,3.4165,3.419,3.407,3.417,1
20081201|2008-08-26 12:00,26,3.4165,3.4225,3.414,3.4205,0
20081201|2008-08-26 12:30,26,3.421,3.421,3.416,3.4175,0
20081201|2008-08-26 13:00,26,3.416,3.4195,3.415,3.4175,0
20081201|2008-08-26 13:30,26,3.4165,3.418,3.416,3.418,0
20081201|2008-08-26 14:00,26,3.416,3.42,3.416,3.42,0
20081201|2008-08-26 14:30,26,3.422,3.422,3.414,3.414,0
20081201|2008-08-26 15:00,26,3.413,3.419,3.413,3.419,0
20081201|2008-08-26 15:30,26,3.413,3.425,3.413,3.425,0
20081201|2008-08-26 17:00,27,3.426,3.426,3.426,3.426,0
20081201|2008-08-26 17:30,27,3.425,3.4295,3.415,3.4295,0
20081201|2008-08-26 18:00,27,3.415,3.415,3.41,3.41,0
20081201|2008-08-26 18:30,27,3.419,3.419,3.419,3.419,0
20081201|2008-08-26 19:00,27,3.4185,3.42,3.4185,3.42,0
20081201|2008-08-26 20:00,27,3.424,3.435,3.423,3.423,0
20081201|2008-08-26 20:30,27,3.4275,3.43,3.4275,3.43,0
20081201|2008-08-26 21:30,27,3.4205,3.429,3.42,3.429,0
20081201|2008-08-26 22:30,27,3.4295,3.4295,3.4295,3.4295,0
20081201|2008-08-26 23:00,27,3.4295,3.4295,3.4295,3.4295,0
20081201|2008-08-26 23:30,27,3.4225,3.4225,3.4215,3.4215,0
20081201|2008-08-27 00:30,27,3.429,3.431,3.429,3.431,0
20081201|2008-08-27 01:00,27,3.435,3.435,3.4285,3.4285,0
20081201|2008-08-27 01:30,27,3.4335,3.44,3.4335,3.436,0
20081201|2008-08-27 02:00,27,3.4295,3.4305,3.423,3.43,0
20081201|2008-08-27 02:30,27,3.43,3.4415,3.43,3.43,0
20081201|2008-08-27 03:00,27,3.4285,3.444,3.428,3.432,0
20081201|2008-08-27 03:30,27,3.43,3.435,3.4295,3.435,0
20081201|2008-08-27 04:00,27,3.438,3.446,3.438,3.4425,0
20081201|2008-08-27 04:30,27,3.4415,3.445,3.441,3.443,0
20081201|2008-08-27 05:00,27,3.4425,3.4445,3.4365,3.4365,0
20081201|2008-08-27 05:30,27,3.436,3.4365,3.429,3.4365,0
20081201|2008-08-27 06:00,27,3.4345,3.4345,3.412,3.412,0
20081201|2008-08-27 06:30,27,3.4135,3.431,3.405,3.43,0
20081201|2008-08-27 07:00,27,3.432,3.461,3.432,3.45,0
20081201|2008-08-27 07:30,27,3.449,3.464,3.439,3.4445,0
20081201|2008-08-27 08:00,27,3.4445,3.4575,3.443,3.4495,0
20081201|2008-08-27 08:30,27,3.45,3.4565,3.4465,3.4505,0
20081201|2008-08-27 09:00,27,3.453,3.465,3.444,3.452,0
20081201|2008-08-27 09:30,27,3.4515,3.4795,3.4515,3.4745,1
20081201|2008-08-27 10:00,27,3.4755,3.476,3.447,3.449,0
20081201|2008-08-27 10:30,27,3.4515,3.4675,3.4515,3.456,0
20081201|2008-08-27 11:00,27,3.4545,3.4625,3.45,3.454,0
20081201|2008-08-27 11:30,27,3.455,3.46,3.44,3.445,0
20081201|2008-08-27 12:00,27,3.4435,3.445,3.44,3.444,0
20081201|2008-08-27 12:30,27,3.443,3.443,3.437,3.439,0
20081201|2008-08-27 13:00,27,3.44,3.448,3.44,3.448,0
20081201|2008-08-27 13:30,27,3.448,3.45,3.4435,3.45,0
20081201|2008-08-27 14:00,27,3.45,3.452,3.446,3.452,0
20081201|2008-08-27 14:30,27,3.451,3.455,3.45,3.455,0
20081201|2008-08-27 15:00,27,3.458,3.458,3.4515,3.453,0
20081201|2008-08-27 15:30,27,3.4525,3.4575,3.4525,3.4575,0
20081201|2008-08-27 16:00,27,3.4575,3.4575,3.452,3.452,0
20081201|2008-08-27 17:00,28,3.45,3.45,3.4445,3.4445,0
20081201|2008-08-27 18:00,28,3.449,3.449,3.449,3.449,0
20081201|2008-08-27 20:00,28,3.4485,3.4615,3.4485,3.4615,0
20081201|2008-08-27 20:30,28,3.466,3.466,3.466,3.466,0
20081201|2008-08-27 21:30,28,3.455,3.455,3.455,3.455,0
20081201|2008-08-27 22:00,28,3.4575,3.46,3.4575,3.46,0
20081201|2008-08-27 22:30,28,3.46,3.46,3.46,3.46,0
20081201|2008-08-27 23:00,28,3.465,3.465,3.465,3.465,0
20081201|2008-08-28 00:00,28,3.464,3.4655,3.464,3.4655,0
20081201|2008-08-28 00:30,28,3.4655,3.4685,3.4635,3.4685,0
20081201|2008-08-28 01:00,28,3.466,3.466,3.4485,3.454,0
20081201|2008-08-28 01:30,28,3.452,3.457,3.451,3.457,0
20081201|2008-08-28 02:00,28,3.457,3.462,3.457,3.4615,0
20081201|2008-08-28 02:30,28,3.455,3.455,3.435,3.4425,0
20081201|2008-08-28 03:00,28,3.4415,3.4415,3.413,3.422,0
20081201|2008-08-28 03:30,28,3.4235,3.4265,3.405,3.4145,0
20081201|2008-08-28 04:00,28,3.414,3.4155,3.401,3.411,0
20081201|2008-08-28 04:30,28,3.414,3.4175,3.412,3.416,0
20081201|2008-08-28 05:00,28,3.413,3.413,3.402,3.4065,0
20081201|2008-08-28 05:30,28,3.41,3.4205,3.408,3.4205,0
20081201|2008-08-28 06:00,28,3.4205,3.4225,3.406,3.416,0
20081201|2008-08-28 06:30,28,3.415,3.4335,3.414,3.427,0
20081201|2008-08-28 07:00,28,3.427,3.434,3.4175,3.432,0
20081201|2008-08-28 07:30,28,3.432,3.438,3.4195,3.4365,0
20081201|2008-08-28 08:00,28,3.436,3.4625,3.4355,3.458,1
20081201|2008-08-28 08:30,28,3.4585,3.4605,3.434,3.439,0
20081201|2008-08-28 09:00,28,3.4375,3.447,3.4265,3.434,0
20081201|2008-08-28 09:30,28,3.436,3.436,3.4125,3.417,0
20081201|2008-08-28 10:00,28,3.4185,3.425,3.4065,3.411,0
20081201|2008-08-28 10:30,28,3.411,3.4115,3.386,3.396,2
20081201|2008-08-28 11:00,28,3.3945,3.402,3.3915,3.3965,0
20081201|2008-08-28 11:30,28,3.3955,3.4055,3.394,3.3995,0
20081201|2008-08-28 12:00,28,3.4,3.405,3.395,3.405,0
20081201|2008-08-28 12:30,28,3.4035,3.409,3.4005,3.405,0
20081201|2008-08-28 13:00,28,3.3975,3.4,3.395,3.398,0
20081201|2008-08-28 13:30,28,3.398,3.4075,3.3975,3.4025,0
20081201|2008-08-28 14:00,28,3.403,3.412,3.4005,3.408,0
20081201|2008-08-28 14:30,28,3.41,3.423,3.41,3.4185,0
20081201|2008-08-28 15:00,28,3.4195,3.423,3.409,3.409,0
20081201|2008-08-28 15:30,28,3.408,3.408,3.3935,3.3935,0
20081201|2008-08-28 16:00,28,3.393,3.393,3.393,3.393,0
20081201|2008-08-28 17:00,29,3.4,3.4005,3.393,3.4005,0
20081201|2008-08-28 17:30,29,3.4025,3.4025,3.4025,3.4025,0
20081201|2008-08-28 18:00,29,3.4,3.4,3.4,3.4,0
20081201|2008-08-28 19:00,29,3.402,3.402,3.402,3.402,0
20081201|2008-08-28 20:00,29,3.408,3.408,3.408,3.408,0
20081201|2008-08-28 20:30,29,3.41,3.41,3.41,3.41,0
20081201|2008-08-28 21:00,29,3.4025,3.4025,3.3925,3.395,0
20081201|2008-08-28 21:30,29,3.405,3.405,3.3955,3.3955,0
20081201|2008-08-28 22:00,29,3.395,3.395,3.395,3.395,0
20081201|2008-08-28 23:00,29,3.3965,3.3965,3.3965,3.3965,0
20081201|2008-08-28 23:30,29,3.3995,3.401,3.3975,3.4,0
20081201|2008-08-29 00:00,29,3.402,3.402,3.391,3.391,0
20081201|2008-08-29 00:30,29,3.391,3.391,3.3765,3.386,0
20081201|2008-08-29 01:00,29,3.389,3.3895,3.384,3.389,0
20081201|2008-08-29 01:30,29,3.39,3.3915,3.3855,3.3875,0
20081201|2008-08-29 02:00,29,3.387,3.402,3.387,3.3985,0
20081201|2008-08-29 02:30,29,3.392,3.402,3.3875,3.402,0
20081201|2008-08-29 03:00,29,3.39,3.3935,3.3825,3.389,0
20081201|2008-08-29 03:30,29,3.385,3.3885,3.3825,3.3825,0
20081201|2008-08-29 04:00,29,3.3815,3.3815,3.36,3.3615,0
20081201|2008-08-29 04:30,29,3.363,3.372,3.3605,3.3605,0
20081201|2008-08-29 05:00,29,3.3575,3.363,3.354,3.363,0
20081201|2008-08-29 05:30,29,3.3625,3.3715,3.3625,3.3645,0
20081201|2008-08-29 06:00,29,3.364,3.364,3.345,3.35,0
20081201|2008-08-29 06:30,29,3.3525,3.3625,3.348,3.3625,0
20081201|2008-08-29 07:00,29,3.361,3.3625,3.3445,3.348,1
20081201|2008-08-29 07:30,29,3.349,3.3575,3.347,3.3535,0
20081201|2008-08-29 08:00,29,3.3535,3.375,3.3535,3.368,1
20081201|2008-08-29 08:30,29,3.369,3.3725,3.3555,3.3595,0
20081201|2008-08-29 09:00,29,3.358,3.375,3.3545,3.37,0
20081201|2008-08-29 09:30,29,3.3725,3.389,3.365,3.3735,0
20081201|2008-08-29 10:00,29,3.3735,3.3755,3.363,3.37,0
20081201|2008-08-29 10:30,29,3.3715,3.3885,3.3705,3.383,0
20081201|2008-08-29 11:00,29,3.384,3.3855,3.379,3.38,0
20081201|2008-08-29 11:30,29,3.381,3.39,3.3655,3.388,2
20081201|2008-08-29 12:00,29,3.389,3.389,3.373,3.3795,0
20081201|2008-08-29 12:30,29,3.378,3.3815,3.376,3.3775,0
20081201|2008-08-29 13:00,29,3.377,3.3825,3.377,3.3825,0
20081201|2008-08-29 13:30,29,3.38,3.382,3.3785,3.381,0
20081201|2008-08-29 14:00,29,3.382,3.3825,3.3785,3.3795,0
20081201|2008-08-29 14:30,29,3.38,3.38,3.379,3.38,0
20081201|2008-08-29 15:00,29,3.3785,3.3795,3.3785,3.3795,0
20081201|2008-08-29 15:30,29,3.3785,3.3785,3.3745,3.3745,0
20081201|2008-08-29 16:00,29,3.374,3.374,3.3705,3.3705,0
20081201|2008-08-31 17:00,1,3.3755,3.383,3.3755,3.383,0
20081201|2008-08-31 18:30,1,3.38,3.38,3.38,3.38,0
20081201|2008-08-31 19:30,1,3.3785,3.3785,3.3785,3.3785,0
20081201|2008-08-31 20:00,1,3.38,3.38,3.377,3.377,0
20081201|2008-08-31 20:30,1,3.381,3.382,3.381,3.382,0
20081201|2008-08-31 21:30,1,3.377,3.377,3.3765,3.3765,0
20081201|2008-08-31 22:00,1,3.38,3.38,3.38,3.38,0
20081201|2008-08-31 22:30,1,3.3765,3.3765,3.3765,3.3765,0
20081201|2008-08-31 23:00,1,3.38,3.3805,3.3765,3.377,0
20081201|2008-08-31 23:30,1,3.3765,3.378,3.3675,3.368,0
20081201|2008-09-01 00:00,1,3.368,3.369,3.366,3.366,0
20081201|2008-09-01 00:30,1,3.366,3.37,3.3655,3.37,0
20081201|2008-09-01 01:00,1,3.3675,3.37,3.363,3.363,0
20081201|2008-09-01 01:30,1,3.3635,3.3635,3.337,3.3435,0
20081201|2008-09-01 02:00,1,3.3455,3.3505,3.337,3.337,0
20081201|2008-09-01 02:30,1,3.343,3.35,3.325,3.325,0
20081201|2008-09-01 03:00,1,3.3265,3.337,3.3235,3.3295,0
20081201|2008-09-01 03:30,1,3.33,3.338,3.323,3.338,0
20081201|2008-09-01 04:00,1,3.338,3.338,3.3225,3.3225,0
20081201|2008-09-01 04:30,1,3.325,3.33,3.3225,3.325,0
20081201|2008-09-01 05:00,1,3.3225,3.3225,3.303,3.3095,0
20081201|2008-09-01 05:30,1,3.3095,3.313,3.307,3.311,0
20081201|2008-09-01 06:00,1,3.31,3.313,3.303,3.313,0
20081201|2008-09-01 06:30,1,3.3105,3.3165,3.305,3.305,0
20081201|2008-09-01 07:00,1,3.305,3.3155,3.301,3.3145,0
20081201|2008-09-01 07:30,1,3.317,3.3225,3.3145,3.3155,0
20081201|2008-09-01 08:00,1,3.317,3.3195,3.287,3.3,0
20081201|2008-09-01 08:30,1,3.304,3.313,3.3025,3.3125,0
20081201|2008-09-01 09:00,1,3.304,3.306,3.29,3.294,0
20081201|2008-09-01 09:30,1,3.295,3.304,3.29,3.29,0
20081201|2008-09-01 10:00,1,3.292,3.296,3.2775,3.296,0
20081201|2008-09-01 10:30,1,3.293,3.293,3.289,3.29,0
20081201|2008-09-01 11:00,1,3.2965,3.3035,3.288,3.3,0
20081201|2008-09-01 11:30,1,3.3,3.3,3.2965,3.2975,0
20081201|2008-09-01 12:00,1,3.297,3.3025,3.2915,3.3025,0
20081201|2008-09-01 12:30,1,3.2995,3.3,3.292,3.292,0
20081201|2008-09-01 13:00,1,3.3,3.3,3.3,3.3,0
20081201|2008-09-01 13:30,1,3.306,3.307,3.306,3.307,0
20081201|2008-09-01 14:00,1,3.2945,3.307,3.2945,3.307,0
20081201|2008-09-01 16:00,1,3.3075,3.3075,3.3075,3.3075,0
20081201|2008-09-01 17:00,2,3.305,3.305,3.3025,3.3025,0
20081201|2008-09-01 18:00,2,3.3,3.3075,3.3,3.3075,0
20081201|2008-09-01 19:00,2,3.3075,3.3075,3.3075,3.3075,0
20081201|2008-09-01 19:30,2,3.3025,3.305,3.3,3.305,0
20081201|2008-09-01 20:00,2,3.3025,3.3025,3.295,3.295,0
20081201|2008-09-01 20:30,2,3.2965,3.3,3.2965,3.3,0
20081201|2008-09-01 21:30,2,3.3035,3.3035,3.3035,3.3035,0
20081201|2008-09-01 22:00,2,3.3035,3.3035,3.296,3.296,0
20081201|2008-09-01 22:30,2,3.295,3.295,3.2865,3.2865,0
20081201|2008-09-01 23:00,2,3.2855,3.2855,3.2845,3.2845,0
20081201|2008-09-01 23:30,2,3.2885,3.29,3.2775,3.282,0
20081201|2008-09-02 00:00,2,3.28,3.2825,3.28,3.2815,0
20081201|2008-09-02 00:30,2,3.282,3.288,3.278,3.288,0
20081201|2008-09-02 01:00,2,3.2835,3.2875,3.26,3.267,0
20081201|2008-09-02 01:30,2,3.265,3.2725,3.2535,3.2625,0
20081201|2008-09-02 02:00,2,3.263,3.27,3.2585,3.26,0
20081201|2008-09-02 02:30,2,3.2595,3.26,3.229,3.234,0
20081201|2008-09-02 03:00,2,3.234,3.2425,3.227,3.24,0
20081201|2008-09-02 03:30,2,3.2375,3.252,3.2365,3.242,0
20081201|2008-09-02 04:00,2,3.244,3.244,3.221,3.2215,0
20081201|2008-09-02 04:30,2,3.224,3.2295,3.216,3.226,0
20081201|2008-09-02 05:00,2,3.228,3.245,3.228,3.241,0
20081201|2008-09-02 05:30,2,3.24,3.245,3.238,3.2405,0
20081201|2008-09-02 06:00,2,3.24,3.2435,3.159,3.227,4
20081201|2008-09-02 06:30,2,3.225,3.2475,3.2235,3.241,0
20081201|2008-09-02 07:00,2,3.243,3.245,3.2215,3.2265,5
20081201|2008-09-02 07:30,2,3.2255,3.2395,3.216,3.2255,0
20081201|2008-09-02 08:00,2,3.225,3.2385,3.216,3.2355,1
20081201|2008-09-02 08:30,2,3.233,3.2495,3.231,3.2475,0
20081201|2008-09-02 09:00,2,3.248,3.2855,3.2425,3.274,1
20081201|2008-09-02 09:30,2,3.274,3.281,3.2585,3.263,0
20081201|2008-09-02 10:00,2,3.265,3.28,3.264,3.272,0
20081201|2008-09-02 10:30,2,3.272,3.278,3.2665,3.278,0
20081201|2008-09-02 11:00,2,3.2775,3.287,3.2755,3.281,0
20081201|2008-09-02 11:30,2,3.2815,3.2865,3.27,3.272,1
20081201|2008-09-02 12:00,2,3.271,3.279,3.2705,3.277,0
20081201|2008-09-02 12:30,2,3.2765,3.285,3.275,3.285,0
20081201|2008-09-02 13:00,2,3.28,3.2865,3.275,3.276,0
20081201|2008-09-02 13:30,2,3.275,3.281,3.275,3.2795,0
20081201|2008-09-02 14:00,2,3.2795,3.284,3.277,3.277,0
20081201|2008-09-02 14:30,2,3.2795,3.2795,3.277,3.277,0
20081201|2008-09-02 15:00,2,3.2785,3.279,3.276,3.2785,0
20081201|2008-09-02 15:30,2,3.28,3.28,3.275,3.2765,0
20081201|2008-09-02 17:00,3,3.2735,3.2735,3.273,3.273,0
20081201|2008-09-02 17:30,3,3.278,3.28,3.275,3.28,0
20081201|2008-09-02 18:00,3,3.287,3.29,3.2855,3.29,0
20081201|2008-09-02 18:30,3,3.28,3.28,3.28,3.28,0
20081201|2008-09-02 19:00,3,3.28,3.288,3.28,3.288,0
20081201|2008-09-02 19:30,3,3.28,3.28,3.28,3.28,0
20081201|2008-09-02 20:00,3,3.288,3.32,3.288,3.2975,0
20081201|2008-09-02 20:30,3,3.29,3.2965,3.29,3.2965,0
20081201|2008-09-02 21:00,3,3.295,3.295,3.29,3.29,0
20081201|2008-09-02 21:30,3,3.294,3.294,3.289,3.291,0
20081201|2008-09-02 22:00,3,3.289,3.294,3.2815,3.2815,0
20081201|2008-09-02 22:30,3,3.287,3.287,3.287,3.287,0
20081201|2008-09-02 23:00,3,3.29,3.29,3.275,3.275,0
20081201|2008-09-02 23:30,3,3.275,3.275,3.2735,3.2735,0
20081201|2008-09-03 00:00,3,3.28,3.28,3.28,3.28,0
20081201|2008-09-03 00:30,3,3.2875,3.288,3.275,3.284,0
20081201|2008-09-03 01:00,3,3.282,3.284,3.268,3.2795,0
20081201|2008-09-03 01:30,3,3.2695,3.283,3.2695,3.275,0
20081201|2008-09-03 02:00,3,3.273,3.275,3.269,3.269,0
20081201|2008-09-03 02:30,3,3.2675,3.2675,3.2525,3.2525,0
20081201|2008-09-03 03:00,3,3.2525,3.2695,3.252,3.264,0
20081201|2008-09-03 03:30,3,3.261,3.291,3.261,3.2815,0
20081201|2008-09-03 04:00,3,3.2815,3.285,3.277,3.277,0
20081201|2008-09-03 04:30,3,3.2755,3.28,3.2725,3.2775,0
20081201|2008-09-03 05:00,3,3.28,3.2855,3.276,3.276,0
20081201|2008-09-03 05:30,3,3.281,3.2835,3.2805,3.283,0
20081201|2008-09-03 06:00,3,3.287,3.2995,3.2845,3.291,0
20081201|2008-09-03 06:30,3,3.29,3.305,3.2855,3.2915,0
20081201|2008-09-03 07:00,3,3.292,3.3015,3.286,3.298,0
20081201|2008-09-03 07:30,3,3.299,3.328,3.296,3.317,2
20081201|2008-09-03 08:00,3,3.3155,3.3185,3.2935,3.313,0
20081201|2008-09-03 08:30,3,3.313,3.324,3.31,3.3205,0
20081201|2008-09-03 09:00,3,3.3205,3.3315,3.3105,3.3245,0
20081201|2008-09-03 09:30,3,3.3255,3.326,3.304,3.3165,0
20081201|2008-09-03 10:00,3,3.3165,3.3175,3.296,3.307,0
20081201|2008-09-03 10:30,3,3.307,3.3175,3.3035,3.3095,0
20081201|2008-09-03 11:00,3,3.31,3.32,3.308,3.3125,0
20081201|2008-09-03 11:30,3,3.311,3.315,3.307,3.3125,0
20081201|2008-09-03 12:00,3,3.313,3.3185,3.31,3.314,0
20081201|2008-09-03 12:30,3,3.3135,3.315,3.3115,3.3135,0
20081201|2008-09-03 13:00,3,3.31,3.314,3.3,3.3,0
20081201|2008-09-03 13:30,3,3.2995,3.2995,3.298,3.299,0
20081201|2008-09-03 14:00,3,3.2965,3.3,3.2955,3.3,0
20081201|2008-09-03 14:30,3,3.2995,3.3095,3.2995,3.3095,0
20081201|2008-09-03 15:00,3,3.3075,3.31,3.303,3.31,0
20081201|2008-09-03 15:30,3,3.303,3.309,3.3025,3.309,0
20081201|2008-09-03 16:00,3,3.309,3.309,3.3,3.3,0
20081201|2008-09-03 17:00,4,3.3195,3.3195,3.3105,3.3175,0
20081201|2008-09-03 17:30,4,3.3135,3.3135,3.3005,3.3105,0
20081201|2008-09-03 18:00,4,3.3,3.3,3.3,3.3,0
20081201|2008-09-03 19:30,4,3.315,3.3235,3.315,3.3235,0
20081201|2008-09-03 20:30,4,3.3125,3.315,3.3125,3.315,0
20081201|2008-09-03 21:00,4,3.312,3.315,3.312,3.313,0
20081201|2008-09-03 21:30,4,3.311,3.3135,3.31,3.31,0
20081201|2008-09-03 22:00,4,3.305,3.305,3.295,3.3,0
20081201|2008-09-03 22:30,4,3.309,3.312,3.309,3.309,0
20081201|2008-09-03 23:00,4,3.3055,3.3055,3.303,3.303,0
20081201|2008-09-03 23:30,4,3.3055,3.3085,3.3025,3.305,0
20081201|2008-09-04 00:00,4,3.306,3.3135,3.306,3.3135,0
20081201|2008-09-04 00:30,4,3.3125,3.3125,3.297,3.297,0
20081201|2008-09-04 01:00,4,3.3025,3.315,3.3015,3.3055,0
20081201|2008-09-04 01:30,4,3.307,3.311,3.3055,3.308,0
20081201|2008-09-04 02:00,4,3.305,3.3175,3.3015,3.3155,0
20081201|2008-09-04 02:30,4,3.3135,3.3175,3.303,3.311,0
20081201|2008-09-04 03:00,4,3.312,3.342,3.307,3.334,0
20081201|2008-09-04 03:30,4,3.3325,3.3525,3.326,3.352,0
20081201|2008-09-04 04:00,4,3.3515,3.3515,3.342,3.3475,0
20081201|2008-09-04 04:30,4,3.3435,3.3445,3.3325,3.334,0
20081201|2008-09-04 05:00,4,3.334,3.335,3.3225,3.327,0
20081201|2008-09-04 05:30,4,3.3265,3.3285,3.3175,3.323,0
20081201|2008-09-04 06:00,4,3.3235,3.335,3.3205,3.3225,0
20081201|2008-09-04 06:30,4,3.3215,3.333,3.3215,3.3265,0
20081201|2008-09-04 07:00,4,3.3295,3.334,3.318,3.325,0
20081201|2008-09-04 07:30,4,3.3275,3.3345,3.315,3.325,0
20081201|2008-09-04 08:00,4,3.3265,3.34,3.3225,3.3355,0
20081201|2008-09-04 08:30,4,3.335,3.348,3.328,3.334,0
20081201|2008-09-04 09:00,4,3.3345,3.3345,3.311,3.317,0
20081201|2008-09-04 09:30,4,3.316,3.3255,3.3045,3.3055,1
20081201|2008-09-04 10:00,4,3.3055,3.3175,3.272,3.2805,2
20081201|2008-09-04 10:30,4,3.2805,3.3175,3.244,3.258,2
20081201|2008-09-04 11:00,4,3.259,3.267,3.255,3.26,0
20081201|2008-09-04 11:30,4,3.26,3.2705,3.259,3.2645,0
20081201|2008-09-04 12:00,4,3.2655,3.2655,3.255,3.2625,0
20081201|2008-09-04 12:30,4,3.2615,3.266,3.261,3.263,0
20081201|2008-09-04 13:00,4,3.265,3.265,3.25,3.25,0
20081201|2008-09-04 13:30,4,3.255,3.258,3.2535,3.2545,0
20081201|2008-09-04 14:00,4,3.256,3.2595,3.2545,3.258,0
20081201|2008-09-04 14:30,4,3.257,3.2635,3.257,3.263,0
20081201|2008-09-04 15:00,4,3.2575,3.2625,3.256,3.2605,0
20081201|2008-09-04 15:30,4,3.2625,3.2625,3.255,3.2625,0
20081201|2008-09-04 16:00,4,3.2625,3.266,3.2625,3.266,0
20081201|2008-09-04 17:00,5,3.255,3.255,3.2365,3.2365,0
20081201|2008-09-04 17:30,5,3.2365,3.24,3.235,3.2355,0
20081201|2008-09-04 18:00,5,3.2425,3.2425,3.23,3.2325,0
20081201|2008-09-04 18:30,5,3.23,3.24,3.23,3.24,0
20081201|2008-09-04 19:00,5,3.24,3.2495,3.235,3.243,0
20081201|2008-09-04 19:30,5,3.241,3.2415,3.236,3.236,0
20081201|2008-09-04 20:00,5,3.2395,3.2395,3.225,3.226,0
20081201|2008-09-04 20:30,5,3.229,3.24,3.229,3.24,0
20081201|2008-09-04 21:00,5,3.239,3.239,3.233,3.2365,0
20081201|2008-09-04 21:30,5,3.24,3.2425,3.24,3.2425,0
20081201|2008-09-04 22:00,5,3.241,3.241,3.2405,3.2405,0
20081201|2008-09-04 22:30,5,3.2415,3.2415,3.233,3.233,0
20081201|2008-09-04 23:00,5,3.233,3.233,3.233,3.233,0
20081201|2008-09-04 23:30,5,3.2415,3.246,3.23,3.2425,0
20081201|2008-09-05 00:00,5,3.243,3.2475,3.2425,3.2425,0
20081201|2008-09-05 00:30,5,3.242,3.2435,3.237,3.24,0
20081201|2008-09-05 01:00,5,3.2385,3.2385,3.232,3.2325,0
20081201|2008-09-05 01:30,5,3.2325,3.233,3.225,3.2285,0
20081201|2008-09-05 02:00,5,3.228,3.234,3.226,3.2265,0
20081201|2008-09-05 02:30,5,3.228,3.23,3.188,3.188,0
20081201|2008-09-05 03:00,5,3.19,3.1905,3.148,3.167,4
20081201|2008-09-05 03:30,5,3.1665,3.17,3.1575,3.17,0
20081201|2008-09-05 04:00,5,3.174,3.179,3.1735,3.1765,0
20081201|2008-09-05 04:30,5,3.177,3.1805,3.168,3.175,0
20081201|2008-09-05 05:00,5,3.175,3.182,3.172,3.18,0
20081201|2008-09-05 05:30,5,3.1815,3.1815,3.163,3.165,0
20081201|2008-09-05 06:00,5,3.167,3.169,3.1485,3.166,0
20081201|2008-09-05 06:30,5,3.166,3.1725,3.152,3.157,0
20081201|2008-09-05 07:00,5,3.157,3.1625,3.1425,3.151,6
20081201|2008-09-05 07:30,5,3.1505,3.162,3.1245,3.144,14
20081201|2008-09-05 08:00,5,3.144,3.166,3.137,3.166,0
20081201|2008-09-05 08:30,5,3.1655,3.17,3.1535,3.1565,0
20081201|2008-09-05 09:00,5,3.1555,3.1555,3.1245,3.1265,0
20081201|2008-09-05 09:30,5,3.1275,3.13,3.1035,3.107,4
20081201|2008-09-05 10:00,5,3.1075,3.121,3.0745,3.0835,10
20081201|2008-09-05 10:30,5,3.0845,3.109,3.0845,3.1055,2
20081201|2008-09-05 11:00,5,3.107,3.1115,3.101,3.1055,0
20081201|2008-09-05 11:30,5,3.105,3.105,3.095,3.102,3
20081201|2008-09-05 12:00,5,3.102,3.1075,3.1,3.1075,0
20081201|2008-09-05 12:30,5,3.105,3.109,3.103,3.107,0
20081201|2008-09-05 13:00,5,3.108,3.1225,3.103,3.1225,0
20081201|2008-09-05 13:30,5,3.1225,3.135,3.1225,3.135,0
20081201|2008-09-05 14:00,5,3.1355,3.1355,3.124,3.124,0
20081201|2008-09-05 14:30,5,3.122,3.1345,3.12,3.1345,0
20081201|2008-09-05 15:00,5,3.1325,3.134,3.121,3.129,0
20081201|2008-09-05 15:30,5,3.125,3.125,3.12,3.12,0
20081201|2008-09-05 16:00,5,3.1235,3.1255,3.121,3.121,0
20081201|2008-09-07 17:00,8,3.1375,3.16,3.1365,3.14,0
20081201|2008-09-07 17:30,8,3.1535,3.16,3.125,3.152,0
20081201|2008-09-07 18:00,8,3.1575,3.158,3.148,3.151,0
20081201|2008-09-07 18:30,8,3.15,3.1575,3.15,3.151,0
20081201|2008-09-07 19:00,8,3.157,3.165,3.15,3.165,0
20081201|2008-09-07 19:30,8,3.1675,3.1675,3.153,3.153,0
20081201|2008-09-07 20:00,8,3.159,3.16,3.1425,3.154,0
20081201|2008-09-07 20:30,8,3.154,3.155,3.1495,3.1495,0
20081201|2008-09-07 21:00,8,3.1455,3.1565,3.143,3.15,0
20081201|2008-09-07 21:30,8,3.15,3.1515,3.15,3.1515,0
20081201|2008-09-07 22:00,8,3.1505,3.1525,3.1425,3.1425,0
20081201|2008-09-07 22:30,8,3.14,3.145,3.137,3.145,0
20081201|2008-09-07 23:00,8,3.142,3.1445,3.142,3.1445,0
20081201|2008-09-07 23:30,8,3.139,3.1475,3.1365,3.147,0
20081201|2008-09-08 00:00,8,3.144,3.1495,3.1395,3.142,0
20081201|2008-09-08 00:30,8,3.1435,3.1475,3.138,3.138,0
20081201|2008-09-08 01:00,8,3.14,3.14,3.116,3.118,0
20081201|2008-09-08 01:30,8,3.118,3.124,3.108,3.124,0
20081201|2008-09-08 02:00,8,3.124,3.1595,3.1235,3.1585,0
20081201|2008-09-08 02:30,8,3.1555,3.1625,3.145,3.145,0
20081201|2008-09-08 03:00,8,3.145,3.1575,3.135,3.143,0
20081201|2008-09-08 03:30,8,3.1415,3.1505,3.1415,3.148,0
20081201|2008-09-08 04:00,8,3.1465,3.15,3.1275,3.135,0
20081201|2008-09-08 04:30,8,3.135,3.147,3.1345,3.145,0
20081201|2008-09-08 05:00,8,3.142,3.1455,3.122,3.127,0
20081201|2008-09-08 05:30,8,3.1275,3.133,3.127,3.129,0
20081201|2008-09-08 06:00,8,3.13,3.135,3.129,3.132,0
20081201|2008-09-08 06:30,8,3.134,3.149,3.1335,3.1345,0
20081201|2008-09-08 07:00,8,3.1345,3.141,3.1225,3.1265,5
20081201|2008-09-08 07:30,8,3.127,3.1465,3.1265,3.146,2
20081201|2008-09-08 08:00,8,3.147,3.1515,3.14,3.142,2
20081201|2008-09-08 08:30,8,3.1415,3.1485,3.1415,3.1435,0
20081201|2008-09-08 09:00,8,3.1425,3.1465,3.131,3.141,0
20081201|2008-09-08 09:30,8,3.142,3.1525,3.138,3.145,0
20081201|2008-09-08 10:00,8,3.1455,3.154,3.143,3.1445,0
20081201|2008-09-08 10:30,8,3.1445,3.15,3.104,3.1065,0
20081201|2008-09-08 11:00,8,3.106,3.1115,3.095,3.101,0
20081201|2008-09-08 11:30,8,3.101,3.102,3.087,3.0935,2
20081201|2008-09-08 12:00,8,3.093,3.102,3.093,3.1,0
20081201|2008-09-08 12:30,8,3.098,3.102,3.0925,3.0925,0
20081201|2008-09-08 13:00,8,3.094,3.1,3.0905,3.0985,0
20081201|2008-09-08 13:30,8,3.098,3.1,3.091,3.0925,0
20081201|2008-09-08 14:00,8,3.0985,3.104,3.0925,3.096,0
20081201|2008-09-08 14:30,8,3.092,3.0955,3.092,3.092,0
20081201|2008-09-08 15:00,8,3.0955,3.0995,3.092,3.0985,0
20081201|2008-09-08 15:30,8,3.095,3.0995,3.093,3.097,0
20081201|2008-09-08 16:00,8,3.093,3.0955,3.093,3.093,0
20081201|2008-09-08 17:00,9,3.097,3.097,3.097,3.097,0
20081201|2008-09-08 17:30,9,3.092,3.0975,3.092,3.0975,0
20081201|2008-09-08 18:00,9,3.093,3.093,3.091,3.091,0
20081201|2008-09-08 18:30,9,3.09,3.09,3.0875,3.0875,0
20081201|2008-09-08 19:00,9,3.095,3.102,3.0875,3.095,0
20081201|2008-09-08 19:30,9,3.1,3.105,3.1,3.105,0
20081201|2008-09-08 20:00,9,3.0985,3.105,3.095,3.105,0
20081201|2008-09-08 20:30,9,3.1,3.122,3.1,3.122,0
20081201|2008-09-08 21:00,9,3.12,3.1225,3.118,3.118,0
20081201|2008-09-08 21:30,9,3.115,3.115,3.1105,3.1105,0
20081201|2008-09-08 22:00,9,3.1105,3.1185,3.1105,3.1185,0
20081201|2008-09-08 22:30,9,3.11,3.1105,3.11,3.11,0
20081201|2008-09-08 23:00,9,3.11,3.113,3.1055,3.113,0
20081201|2008-09-08 23:30,9,3.111,3.1125,3.105,3.1055,0
20081201|2008-09-09 00:00,9,3.105,3.113,3.104,3.106,0
20081201|2008-09-09 00:30,9,3.104,3.105,3.095,3.101,0
20081201|2008-09-09 01:00,9,3.101,3.101,3.0775,3.091,0
20081201|2008-09-09 01:30,9,3.093,3.108,3.092,3.108,0
20081201|2008-09-09 02:00,9,3.106,3.1065,3.087,3.098,0
20081201|2008-09-09 02:30,9,3.0935,3.099,3.0935,3.099,0
20081201|2008-09-09 03:00,9,3.1,3.111,3.0955,3.1005,0
20081201|2008-09-09 03:30,9,3.1,3.1,3.088,3.096,0
20081201|2008-09-09 04:00,9,3.0975,3.111,3.0945,3.108,0
20081201|2008-09-09 04:30,9,3.111,3.12,3.1035,3.1145,0
20081201|2008-09-09 05:00,9,3.1165,3.13,3.115,3.1225,0
20081201|2008-09-09 05:30,9,3.1245,3.1285,3.113,3.1135,0
20081201|2008-09-09 06:00,9,3.113,3.115,3.0955,3.1,0
20081201|2008-09-09 06:30,9,3.1,3.1035,3.092,3.094,0
20081201|2008-09-09 07:00,9,3.092,3.0995,3.089,3.091,0
20081201|2008-09-09 07:30,9,3.091,3.0955,3.066,3.076,4
20081201|2008-09-09 08:00,9,3.076,3.083,3.065,3.066,0
20081201|2008-09-09 08:30,9,3.0655,3.07,3.048,3.0615,5
20081201|2008-09-09 09:00,9,3.0615,3.079,3.0505,3.0665,1
20081201|2008-09-09 09:30,9,3.065,3.071,3.054,3.071,1
20081201|2008-09-09 10:00,9,3.071,3.1,3.0645,3.0815,0
20081201|2008-09-09 10:30,9,3.083,3.0845,3.0675,3.074,0
20081201|2008-09-09 11:00,9,3.0765,3.0835,3.072,3.0805,0
20081201|2008-09-09 11:30,9,3.08,3.09,3.0765,3.088,2
20081201|2008-09-09 12:00,9,3.0865,3.09,3.0855,3.0895,0
20081201|2008-09-09 12:30,9,3.09,3.093,3.086,3.086,0
20081201|2008-09-09 13:00,9,3.086,3.0915,3.0805,3.0805,0
20081201|2008-09-09 13:30,9,3.081,3.091,3.0675,3.0685,0
20081201|2008-09-09 14:00,9,3.0685,3.0685,3.053,3.0535,0
20081201|2008-09-09 14:30,9,3.053,3.0535,3.0425,3.045,0
20081201|2008-09-09 15:00,9,3.045,3.056,3.0425,3.056,0
20081201|2008-09-09 15:30,9,3.056,3.0575,3.044,3.0475,0
20081201|2008-09-09 16:00,9,3.0475,3.051,3.0475,3.051,0
20081201|2008-09-09 17:00,10,3.045,3.0475,3.04,3.0475,0
20081201|2008-09-09 17:30,10,3.0475,3.05,3.0425,3.0425,0
20081201|2008-09-09 18:00,10,3.0415,3.045,3.0415,3.045,0
20081201|2008-09-09 18:30,10,3.045,3.0495,3.0425,3.0495,0
20081201|2008-09-09 19:00,10,3.05,3.07,3.05,3.063,0
20081201|2008-09-09 19:30,10,3.0605,3.071,3.057,3.071,0
20081201|2008-09-09 20:00,10,3.072,3.081,3.07,3.081,0
20081201|2008-09-09 20:30,10,3.075,3.087,3.075,3.079,0
20081201|2008-09-09 21:00,10,3.087,3.0875,3.0805,3.0815,0
20081201|2008-09-09 21:30,10,3.08,3.084,3.0755,3.0755,0
20081201|2008-09-09 22:00,10,3.072,3.083,3.072,3.08,0
20081201|2008-09-09 22:30,10,3.0815,3.0815,3.0815,3.0815,0
20081201|2008-09-09 23:00,10,3.0815,3.0845,3.076,3.076,0
20081201|2008-09-09 23:30,10,3.0765,3.0825,3.0755,3.0785,0
20081201|2008-09-10 00:00,10,3.0775,3.081,3.073,3.0735,0
20081201|2008-09-10 00:30,10,3.073,3.0835,3.073,3.0805,0
20081201|2008-09-10 01:00,10,3.075,3.075,3.0625,3.069,0
20081201|2008-09-10 01:30,10,3.069,3.0765,3.068,3.0685,0
20081201|2008-09-10 02:00,10,3.068,3.078,3.0555,3.078,0
20081201|2008-09-10 02:30,10,3.0775,3.088,3.0675,3.07,0
20081201|2008-09-10 03:00,10,3.0675,3.074,3.0565,3.066,0
20081201|2008-09-10 03:30,10,3.065,3.0855,3.065,3.075,0
20081201|2008-09-10 04:00,10,3.073,3.093,3.0715,3.084,0
20081201|2008-09-10 04:30,10,3.0825,3.0825,3.066,3.0665,0
20081201|2008-09-10 05:00,10,3.0665,3.07,3.06,3.0645,0
20081201|2008-09-10 05:30,10,3.0635,3.0675,3.0465,3.0515,0
20081201|2008-09-10 06:00,10,3.052,3.0665,3.0505,3.0645,0
20081201|2008-09-10 06:30,10,3.0665,3.0805,3.063,3.063,0
20081201|2008-09-10 07:00,10,3.0685,3.07,3.043,3.066,1
20081201|2008-09-10 07:30,10,3.0655,3.105,3.0655,3.093,6
20081201|2008-09-10 08:00,10,3.092,3.115,3.0855,3.0885,3
20081201|2008-09-10 08:30,10,3.0865,3.1075,3.083,3.102,1
20081201|2008-09-10 09:00,10,3.102,3.102,3.088,3.0925,0
20081201|2008-09-10 09:30,10,3.0925,3.102,3.063,3.07,1
20081201|2008-09-10 10:00,10,3.0725,3.0825,3.054,3.0595,0
20081201|2008-09-10 10:30,10,3.0595,3.0885,3.057,3.083,0
20081201|2008-09-10 11:00,10,3.084,3.1035,3.081,3.101,0
20081201|2008-09-10 11:30,10,3.101,3.144,3.101,3.112,13
20081201|2008-09-10 12:00,10,3.112,3.12,3.1115,3.112,0
20081201|2008-09-10 12:30,10,3.1115,3.1195,3.1115,3.1175,0
20081201|2008-09-10 13:00,10,3.118,3.1235,3.115,3.122,0
20081201|2008-09-10 13:30,10,3.122,3.1255,3.117,3.119,0
20081201|2008-09-10 14:00,10,3.119,3.1265,3.1165,3.1265,0
20081201|2008-09-10 14:30,10,3.1265,3.13,3.1225,3.1265,0
20081201|2008-09-10 15:00,10,3.1265,3.129,3.1225,3.1225,0
20081201|2008-09-10 15:30,10,3.1215,3.126,3.1165,3.126,0
20081201|2008-09-10 16:00,10,3.1275,3.128,3.116,3.1165,0
20081201|2008-09-10 17:00,11,3.11,3.118,3.083,3.118,0
20081201|2008-09-10 17:30,11,3.126,3.126,3.104,3.116,0
20081201|2008-09-10 18:00,11,3.114,3.114,3.105,3.11,0
20081201|2008-09-10 18:30,11,3.114,3.125,3.11,3.11,0
20081201|2008-09-10 19:00,11,3.112,3.115,3.1,3.105,0
20081201|2008-09-10 19:30,11,3.104,3.107,3.097,3.107,0
20081201|2008-09-10 20:00,11,3.105,3.105,3.094,3.094,0
20081201|2008-09-10 20:30,11,3.094,3.1075,3.094,3.106,0
20081201|2008-09-10 21:00,11,3.1095,3.117,3.107,3.117,0
20081201|2008-09-10 21:30,11,3.1205,3.1265,3.113,3.1195,0
20081201|2008-09-10 22:00,11,3.118,3.125,3.118,3.125,0
20081201|2008-09-10 22:30,11,3.123,3.123,3.123,3.123,0
20081201|2008-09-10 23:00,11,3.115,3.1225,3.115,3.1205,0
20081201|2008-09-10 23:30,11,3.1145,3.1185,3.114,3.117,0
20081201|2008-09-11 00:00,11,3.114,3.114,3.1085,3.112,0
20081201|2008-09-11 00:30,11,3.112,3.116,3.112,3.115,0
20081201|2008-09-11 01:00,11,3.113,3.1155,3.113,3.114,0
20081201|2008-09-11 01:30,11,3.111,3.111,3.102,3.108,0
20081201|2008-09-11 02:00,11,3.108,3.113,3.0965,3.102,0
20081201|2008-09-11 02:30,11,3.102,3.102,3.09,3.09,0
20081201|2008-09-11 03:00,11,3.09,3.095,3.0765,3.0865,0
20081201|2008-09-11 03:30,11,3.0845,3.0845,3.063,3.063,0
20081201|2008-09-11 04:00,11,3.064,3.073,3.06,3.0655,0
20081201|2008-09-11 04:30,11,3.065,3.0665,3.058,3.064,0
20081201|2008-09-11 05:00,11,3.0645,3.073,3.061,3.0695,0
20081201|2008-09-11 05:30,11,3.0705,3.078,3.07,3.076,0
20081201|2008-09-11 06:00,11,3.0755,3.0865,3.075,3.08,0
20081201|2008-09-11 06:30,11,3.078,3.095,3.0765,3.089,1
20081201|2008-09-11 07:00,11,3.0905,3.1195,3.085,3.115,3
20081201|2008-09-11 07:30,11,3.1165,3.124,3.0965,3.1005,2
20081201|2008-09-11 08:00,11,3.1025,3.118,3.0945,3.099,0
20081201|2008-09-11 08:30,11,3.1015,3.1035,3.0765,3.0765,0
20081201|2008-09-11 09:00,11,3.0755,3.0905,3.067,3.0905,0
20081201|2008-09-11 09:30,11,3.0895,3.094,3.072,3.085,0
20081201|2008-09-11 10:00,11,3.0855,3.094,3.08,3.094,0
20081201|2008-09-11 10:30,11,3.0945,3.124,3.0945,3.119,0
20081201|2008-09-11 11:00,11,3.12,3.134,3.12,3.1285,2
20081201|2008-09-11 11:30,11,3.13,3.1315,3.1185,3.1185,1
20081201|2008-09-11 12:00,11,3.1185,3.123,3.109,3.114,0
20081201|2008-09-11 12:30,11,3.11,3.12,3.1095,3.12,0
20081201|2008-09-11 13:00,11,3.1205,3.121,3.114,3.1185,0
20081201|2008-09-11 13:30,11,3.118,3.1205,3.117,3.1185,0
20081201|2008-09-11 14:00,11,3.118,3.122,3.113,3.113,0
20081201|2008-09-11 14:30,11,3.112,3.118,3.1115,3.118,0
20081201|2008-09-11 15:00,11,3.1195,3.124,3.1195,3.1225,0
20081201|2008-09-11 15:30,11,3.121,3.13,3.114,3.125,0
20081201|2008-09-11 16:00,11,3.117,3.132,3.117,3.132,0
20081201|2008-09-11 17:00,12,3.132,3.138,3.132,3.133,0
20081201|2008-09-11 17:30,12,3.135,3.141,3.135,3.14,0
20081201|2008-09-11 18:00,12,3.14,3.146,3.1365,3.1445,0
20081201|2008-09-11 18:30,12,3.144,3.1445,3.144,3.1445,0
20081201|2008-09-11 19:00,12,3.137,3.137,3.1285,3.134,0
20081201|2008-09-11 19:30,12,3.135,3.142,3.1215,3.1215,0
20081201|2008-09-11 20:00,12,3.139,3.1405,3.125,3.125,0
20081201|2008-09-11 20:30,12,3.1375,3.1375,3.1375,3.1375,0
20081201|2008-09-11 21:00,12,3.1275,3.1275,3.1275,3.1275,0
20081201|2008-09-11 21:30,12,3.1275,3.1275,3.125,3.125,0
20081201|2008-09-11 22:00,12,3.1215,3.133,3.1215,3.133,0
20081201|2008-09-11 23:00,12,3.1315,3.145,3.123,3.145,0
20081201|2008-09-11 23:30,12,3.142,3.1455,3.137,3.1375,0
20081201|2008-09-12 00:00,12,3.14,3.14,3.137,3.137,0
20081201|2008-09-12 00:30,12,3.136,3.17,3.136,3.1565,0
20081201|2008-09-12 01:00,12,3.1555,3.16,3.1505,3.16,0
20081201|2008-09-12 01:30,12,3.1605,3.1725,3.1585,3.1725,0
20081201|2008-09-12 02:00,12,3.17,3.18,3.16,3.174,0
20081201|2008-09-12 02:30,12,3.174,3.1755,3.135,3.17,0
20081201|2008-09-12 03:00,12,3.173,3.1845,3.1695,3.183,0
20081201|2008-09-12 03:30,12,3.183,3.188,3.178,3.185,0
20081201|2008-09-12 04:00,12,3.188,3.2,3.182,3.185,1
20081201|2008-09-12 04:30,12,3.1825,3.192,3.1825,3.1835,0
20081201|2008-09-12 05:00,12,3.182,3.1895,3.1805,3.184,0
20081201|2008-09-12 05:30,12,3.1835,3.187,3.169,3.1705,0
20081201|2008-09-12 06:00,12,3.17,3.175,3.1675,3.1725,0
20081201|2008-09-12 06:30,12,3.172,3.1895,3.1685,3.181,0
20081201|2008-09-12 07:00,12,3.1835,3.191,3.1755,3.1825,2
20081201|2008-09-12 07:30,12,3.181,3.187,3.173,3.1765,0
20081201|2008-09-12 08:00,12,3.176,3.178,3.158,3.1695,0
20081201|2008-09-12 08:30,12,3.17,3.175,3.1655,3.17,0
20081201|2008-09-12 09:00,12,3.17,3.2015,3.1625,3.197,1
20081201|2008-09-12 09:30,12,3.196,3.23,3.195,3.213,6
20081201|2008-09-12 10:00,12,3.2125,3.224,3.2015,3.219,0
20081201|2008-09-12 10:30,12,3.2185,3.22,3.195,3.2015,1
20081201|2008-09-12 11:00,12,3.2025,3.21,3.1935,3.2035,0
20081201|2008-09-12 11:30,12,3.201,3.2065,3.188,3.1935,1
20081201|2008-09-12 12:00,12,3.1925,3.195,3.1905,3.1925,0
20081201|2008-09-12 12:30,12,3.193,3.1935,3.1885,3.1905,0
20081201|2008-09-12 13:00,12,3.1895,3.1905,3.1835,3.1905,0
20081201|2008-09-12 13:30,12,3.19,3.19,3.184,3.184,0
20081201|2008-09-12 14:00,12,3.184,3.194,3.183,3.19,0
20081201|2008-09-12 14:30,12,3.19,3.196,3.1875,3.195,0
20081201|2008-09-12 15:00,12,3.196,3.1975,3.1895,3.1915,0
20081201|2008-09-12 15:30,12,3.1955,3.1955,3.191,3.191,0
20081201|2008-09-12 16:00,12,3.1895,3.193,3.1895,3.193,0
20081201|2008-09-14 17:00,15,3.1895,3.2095,3.1895,3.2045,0
20081201|2008-09-14 17:30,15,3.2045,3.2085,3.2025,3.204,0
20081201|2008-09-14 18:00,15,3.2025,3.2075,3.2,3.2075,0
20081201|2008-09-14 18:30,15,3.2025,3.2025,3.2,3.2,0
20081201|2008-09-14 19:00,15,3.199,3.2025,3.17,3.179,0
20081201|2008-09-14 19:30,15,3.182,3.1845,3.18,3.181,0
20081201|2008-09-14 20:00,15,3.181,3.19,3.181,3.19,0
20081201|2008-09-14 20:30,15,3.1895,3.197,3.1895,3.197,0
20081201|2008-09-14 21:00,15,3.1995,3.208,3.1995,3.208,0
20081201|2008-09-14 21:30,15,3.208,3.208,3.2035,3.2055,0
20081201|2008-09-14 22:00,15,3.208,3.2085,3.202,3.205,0
20081201|2008-09-14 22:30,15,3.2075,3.208,3.2025,3.208,0
20081201|2008-09-14 23:00,15,3.21,3.21,3.21,3.21,0
20081201|2008-09-14 23:30,15,3.205,3.2075,3.1935,3.199,0
20081201|2008-09-15 00:00,15,3.197,3.202,3.1965,3.202,0
20081201|2008-09-15 00:30,15,3.2005,3.2125,3.2005,3.206,0
20081201|2008-09-15 01:00,15,3.206,3.2115,3.2035,3.2075,0
20081201|2008-09-15 01:30,15,3.2085,3.2225,3.2025,3.2035,0
20081201|2008-09-15 02:00,15,3.2045,3.206,3.19,3.1945,0
20081201|2008-09-15 02:30,15,3.194,3.197,3.1895,3.1935,0
20081201|2008-09-15 03:00,15,3.192,3.1935,3.125,3.131,0
20081201|2008-09-15 03:30,15,3.1305,3.1445,3.1245,3.135,0
20081201|2008-09-15 04:00,15,3.139,3.158,3.13,3.131,0
20081201|2008-09-15 04:30,15,3.131,3.131,3.086,3.091,0
20081201|2008-09-15 05:00,15,3.0945,3.0945,3.08,3.09,0
20081201|2008-09-15 05:30,15,3.0915,3.102,3.087,3.0925,0
20081201|2008-09-15 06:00,15,3.0925,3.0925,3.057,3.0675,1
20081201|2008-09-15 06:30,15,3.065,3.079,3.062,3.078,0
20081201|2008-09-15 07:00,15,3.0775,3.084,3.06,3.074,3
20081201|2008-09-15 07:30,15,3.075,3.116,3.069,3.11,1
20081201|2008-09-15 08:00,15,3.1115,3.115,3.084,3.11,0
20081201|2008-09-15 08:30,15,3.11,3.126,3.11,3.116,1
20081201|2008-09-15 09:00,15,3.105,3.129,3.1035,3.104,0
20081201|2008-09-15 09:30,15,3.104,3.1085,3.089,3.105,0
20081201|2008-09-15 10:00,15,3.106,3.125,3.1035,3.1235,0
20081201|2008-09-15 10:30,15,3.121,3.1365,3.1165,3.1235,1
20081201|2008-09-15 11:00,15,3.123,3.144,3.122,3.135,0
20081201|2008-09-15 11:30,15,3.135,3.141,3.1275,3.1385,4
20081201|2008-09-15 12:00,15,3.1345,3.1385,3.129,3.1305,0
20081201|2008-09-15 12:30,15,3.13,3.131,3.123,3.123,0
20081201|2008-09-15 13:00,15,3.124,3.128,3.112,3.12,0
20081201|2008-09-15 13:30,15,3.116,3.12,3.116,3.118,0
20081201|2008-09-15 14:00,15,3.1175,3.118,3.112,3.112,0
20081201|2008-09-15 14:30,15,3.112,3.1265,3.111,3.1145,0
20081201|2008-09-15 15:00,15,3.1125,3.117,3.111,3.1115,0
20081201|2008-09-15 15:30,15,3.1185,3.1185,3.1115,3.1145,0
20081201|2008-09-15 16:00,15,3.111,3.115,3.111,3.111,0
20081201|2008-09-15 17:00,16,3.107,3.1115,3.107,3.1075,0
20081201|2008-09-15 17:30,16,3.1075,3.1075,3.1,3.1,0
20081201|2008-09-15 18:00,16,3.1,3.1005,3.0965,3.097,0
20081201|2008-09-15 18:30,16,3.097,3.097,3.095,3.096,0
20081201|2008-09-15 19:00,16,3.1035,3.1105,3.1035,3.1035,0
20081201|2008-09-15 19:30,16,3.1035,3.11,3.1035,3.1035,0
20081201|2008-09-15 20:00,16,3.1035,3.1035,3.0915,3.0955,0
20081201|2008-09-15 20:30,16,3.0955,3.1,3.0865,3.087,0
20081201|2008-09-15 21:00,16,3.086,3.086,3.073,3.073,0
20081201|2008-09-15 21:30,16,3.08,3.08,3.074,3.075,0
20081201|2008-09-15 22:00,16,3.0705,3.074,3.067,3.074,0
20081201|2008-09-15 22:30,16,3.07,3.074,3.068,3.068,0
20081201|2008-09-15 23:00,16,3.07,3.0765,3.07,3.07,0
20081201|2008-09-15 23:30,16,3.07,3.077,3.07,3.0745,0
20081201|2008-09-16 00:00,16,3.073,3.077,3.0575,3.0615,0
20081201|2008-09-16 00:30,16,3.0615,3.0645,3.0505,3.057,0
20081201|2008-09-16 01:00,16,3.057,3.06,3.02,3.03,1
20081201|2008-09-16 01:30,16,3.03,3.037,3.0225,3.025,0
20081201|2008-09-16 02:00,16,3.0255,3.044,3.024,3.034,0
20081201|2008-09-16 02:30,16,3.04,3.059,3.04,3.046,0
20081201|2008-09-16 03:00,16,3.047,3.049,3.0345,3.042,0
20081201|2008-09-16 03:30,16,3.0425,3.07,3.0425,3.07,0
20081201|2008-09-16 04:00,16,3.0685,3.0705,3.0545,3.061,0
20081201|2008-09-16 04:30,16,3.062,3.074,3.062,3.07,0
20081201|2008-09-16 05:00,16,3.074,3.0795,3.066,3.0755,0
20081201|2008-09-16 05:30,16,3.0735,3.0835,3.071,3.0805,0
20081201|2008-09-16 06:00,16,3.077,3.077,3.056,3.0565,0
20081201|2008-09-16 06:30,16,3.058,3.0625,3.0445,3.057,0
20081201|2008-09-16 07:00,16,3.0595,3.0775,3.0565,3.065,2
20081201|2008-09-16 07:30,16,3.065,3.065,3.045,3.051,1
20081201|2008-09-16 08:00,16,3.0515,3.052,3.034,3.0465,3
20081201|2008-09-16 08:30,16,3.046,3.05,3.0365,3.0475,0
20081201|2008-09-16 09:00,16,3.048,3.07,3.045,3.065,0
20081201|2008-09-16 09:30,16,3.064,3.0895,3.064,3.0835,2
20081201|2008-09-16 10:00,16,3.0825,3.1195,3.074,3.096,2
20081201|2008-09-16 10:30,16,3.094,3.1025,3.0615,3.09,3
20081201|2008-09-16 11:00,16,3.092,3.0985,3.0825,3.0885,0
20081201|2008-09-16 11:30,16,3.0875,3.097,3.0875,3.09,1
20081201|2008-09-16 12:00,16,3.0905,3.096,3.0865,3.0895,0
20081201|2008-09-16 12:30,16,3.09,3.091,3.084,3.0905,0
20081201|2008-09-16 13:00,16,3.091,3.0915,3.08,3.08,0
20081201|2008-09-16 13:30,16,3.082,3.09,3.076,3.088,0
20081201|2008-09-16 14:00,16,3.086,3.09,3.082,3.087,0
20081201|2008-09-16 14:30,16,3.089,3.09,3.08,3.08,0
20081201|2008-09-16 15:00,16,3.08,3.084,3.076,3.0765,0
20081201|2008-09-16 15:30,16,3.08,3.0825,3.08,3.08,0
20081201|2008-09-16 16:00,16,3.079,3.079,3.079,3.079,0
20081201|2008-09-16 17:00,17,3.084,3.089,3.07,3.07,0
20081201|2008-09-16 17:30,17,3.072,3.074,3.072,3.074,0
20081201|2008-09-16 18:00,17,3.075,3.0845,3.075,3.0845,0
20081201|2008-09-16 18:30,17,3.0855,3.09,3.0855,3.09,0
20081201|2008-09-16 19:00,17,3.0945,3.125,3.089,3.1225,0
20081201|2008-09-16 19:30,17,3.1225,3.1225,3.11,3.115,0
20081201|2008-09-16 20:00,17,3.1125,3.1125,3.108,3.11,0
20081201|2008-09-16 20:30,17,3.1005,3.1005,3.1,3.1,0
20081201|2008-09-16 21:00,17,3.1,3.1,3.09,3.1,0
20081201|2008-09-16 22:00,17,3.105,3.105,3.0805,3.086,0
20081201|2008-09-16 22:30,17,3.095,3.0955,3.0845,3.086,0
20081201|2008-09-16 23:00,17,3.086,3.0955,3.086,3.086,0
20081201|2008-09-16 23:30,17,3.092,3.102,3.0875,3.09,0
20081201|2008-09-17 00:00,17,3.09,3.094,3.085,3.0885,0
20081201|2008-09-17 00:30,17,3.09,3.09,3.075,3.075,0
20081201|2008-09-17 01:00,17,3.08,3.08,3.0705,3.0745,0
20081201|2008-09-17 01:30,17,3.078,3.089,3.075,3.089,0
20081201|2008-09-17 02:00,17,3.0875,3.099,3.087,3.0965,0
20081201|2008-09-17 02:30,17,3.098,3.098,3.0785,3.08,0
20081201|2008-09-17 03:00,17,3.08,3.097,3.08,3.0945,0
20081201|2008-09-17 03:30,17,3.094,3.094,3.085,3.089,0
20081201|2008-09-17 04:00,17,3.09,3.0935,3.089,3.091,0
20081201|2008-09-17 04:30,17,3.09,3.094,3.088,3.094,0
20081201|2008-09-17 05:00,17,3.094,3.099,3.0895,3.0895,0
20081201|2008-09-17 05:30,17,3.089,3.095,3.0885,3.09,0
20081201|2008-09-17 06:00,17,3.0905,3.1135,3.0895,3.1065,0
20081201|2008-09-17 06:30,17,3.103,3.109,3.0955,3.106,0
20081201|2008-09-17 07:00,17,3.105,3.11,3.096,3.1025,0
20081201|2008-09-17 07:30,17,3.098,3.103,3.07,3.078,1
20081201|2008-09-17 08:00,17,3.0785,3.0855,3.0605,3.0645,0
20081201|2008-09-17 08:30,17,3.0655,3.076,3.05,3.071,0
20081201|2008-09-17 09:00,17,3.07,3.09,3.0685,3.075,0
20081201|2008-09-17 09:30,17,3.0725,3.0865,3.062,3.0755,0
20081201|2008-09-17 10:00,17,3.074,3.085,3.048,3.0505,0
20081201|2008-09-17 10:30,17,3.0505,3.0525,3.0375,3.048,0
20081201|2008-09-17 11:00,17,3.0485,3.049,3.033,3.038,0
20081201|2008-09-17 11:30,17,3.037,3.0515,3.035,3.04,1
20081201|2008-09-17 12:00,17,3.0395,3.0525,3.036,3.051,0
20081201|2008-09-17 12:30,17,3.052,3.073,3.0475,3.0685,0
20081201|2008-09-17 13:00,17,3.068,3.0795,3.0655,3.0665,0
20081201|2008-09-17 13:30,17,3.0695,3.09,3.0695,3.09,0
20081201|2008-09-17 14:00,17,3.092,3.095,3.0835,3.0835,0
20081201|2008-09-17 14:30,17,3.0775,3.095,3.0775,3.095,0
20081201|2008-09-17 15:00,17,3.089,3.093,3.081,3.091,0
20081201|2008-09-17 15:30,17,3.088,3.0945,3.086,3.086,0
20081201|2008-09-17 16:00,17,3.09,3.09,3.09,3.09,0
20081201|2008-09-17 17:00,18,3.09,3.09,3.09,3.09,0
20081201|2008-09-17 17:30,18,3.0755,3.09,3.071,3.09,0
20081201|2008-09-17 18:00,18,3.09,3.094,3.089,3.089,0
20081201|2008-09-17 18:30,18,3.085,3.092,3.085,3.092,0
20081201|2008-09-17 19:00,18,3.0805,3.095,3.0805,3.091,0
20081201|2008-09-17 19:30,18,3.091,3.097,3.091,3.095,0
20081201|2008-09-17 20:00,18,3.095,3.0975,3.077,3.077,0
20081201|2008-09-17 20:30,18,3.0815,3.0815,3.071,3.071,0
20081201|2008-09-17 21:00,18,3.0685,3.0685,3.0615,3.065,0
20081201|2008-09-17 21:30,18,3.06,3.06,3.05,3.05,0
20081201|2008-09-17 22:00,18,3.05,3.0575,3.0425,3.056,0
20081201|2008-09-17 22:30,18,3.0505,3.0505,3.046,3.046,0
20081201|2008-09-17 23:00,18,3.046,3.046,3.0435,3.0435,0
20081201|2008-09-17 23:30,18,3.046,3.0495,3.044,3.0495,0
20081201|2008-09-18 00:00,18,3.044,3.0465,3.042,3.044,0
20081201|2008-09-18 00:30,18,3.0435,3.0565,3.037,3.04,0
20081201|2008-09-18 01:00,18,3.037,3.046,3.035,3.035,0
20081201|2008-09-18 01:30,18,3.037,3.0435,3.035,3.0375,0
20081201|2008-09-18 02:00,18,3.0365,3.0375,3.002,3.0065,1
20081201|2008-09-18 02:30,18,3.0065,3.012,3,3.0055,0
20081201|2008-09-18 03:00,18,3.007,3.0305,3.005,3.024,0
20081201|2008-09-18 03:30,18,3.0255,3.032,3.025,3.0285,0
20081201|2008-09-18 04:00,18,3.026,3.066,3.026,3.0425,0
20081201|2008-09-18 04:30,18,3.0455,3.067,3.0445,3.064,0
20081201|2008-09-18 05:00,18,3.0635,3.1045,3.0635,3.0955,1
20081201|2008-09-18 05:30,18,3.096,3.135,3.0905,3.1285,0
20081201|2008-09-18 06:00,18,3.132,3.15,3.1165,3.1165,0
20081201|2008-09-18 06:30,18,3.1225,3.1385,3.112,3.129,0
20081201|2008-09-18 07:00,18,3.1275,3.165,3.015,3.152,7
20081201|2008-09-18 07:30,18,3.1525,3.1525,3.1345,3.14,0
20081201|2008-09-18 08:00,18,3.1415,3.1415,3.101,3.112,0
20081201|2008-09-18 08:30,18,3.113,3.138,3.112,3.125,0
20081201|2008-09-18 09:00,18,3.128,3.129,3.1035,3.1075,0
20081201|2008-09-18 09:30,18,3.1075,3.1085,3.0715,3.085,0
20081201|2008-09-18 10:00,18,3.0855,3.109,3.0835,3.0885,0
20081201|2008-09-18 10:30,18,3.088,3.09,3.051,3.055,1
20081201|2008-09-18 11:00,18,3.054,3.0645,3.047,3.0625,0
20081201|2008-09-18 11:30,18,3.063,3.068,3.0575,3.0675,0
20081201|2008-09-18 12:00,18,3.066,3.071,3.055,3.0615,0
20081201|2008-09-18 12:30,18,3.06,3.069,3.0595,3.064,0
20081201|2008-09-18 13:00,18,3.062,3.0685,3.062,3.0685,0
20081201|2008-09-18 13:30,18,3.065,3.068,3.0645,3.065,0
20081201|2008-09-18 14:00,18,3.066,3.069,3.061,3.066,0
20081201|2008-09-18 14:30,18,3.069,3.078,3.0605,3.0605,0
20081201|2008-09-18 15:00,18,3.0725,3.0775,3.071,3.071,0
20081201|2008-09-18 15:30,18,3.0705,3.077,3.0605,3.077,0
20081201|2008-09-18 16:00,18,3.075,3.075,3.075,3.075,0
20081201|2008-09-18 17:00,19,3.066,3.066,3.066,3.066,0
20081201|2008-09-18 17:30,19,3.07,3.07,3.07,3.07,0
20081201|2008-09-18 18:00,19,3.069,3.069,3.069,3.069,0
20081201|2008-09-18 18:30,19,3.07,3.085,3.07,3.085,0
20081201|2008-09-18 19:00,19,3.067,3.072,3.0555,3.0635,0
20081201|2008-09-18 19:30,19,3.064,3.07,3.064,3.07,0
20081201|2008-09-18 20:00,19,3.066,3.066,3.033,3.045,0
20081201|2008-09-18 20:30,19,3.0485,3.05,3.0475,3.0475,0
20081201|2008-09-18 21:00,19,3.05,3.06,3.05,3.06,0
20081201|2008-09-18 21:30,19,3.06,3.06,3.055,3.055,0
20081201|2008-09-18 22:00,19,3.059,3.06,3.0555,3.06,0
20081201|2008-09-18 22:30,19,3.06,3.0635,3.06,3.06,0
20081201|2008-09-18 23:00,19,3.064,3.0645,3.06,3.0645,0
20081201|2008-09-18 23:30,19,3.0605,3.0645,3.06,3.06,0
20081201|2008-09-19 00:00,19,3.0605,3.07,3.06,3.07,0
20081201|2008-09-19 00:30,19,3.07,3.07,3.0525,3.055,0
20081201|2008-09-19 01:00,19,3.054,3.054,3.045,3.052,0
20081201|2008-09-19 01:30,19,3.049,3.0525,3.045,3.05,0
20081201|2008-09-19 02:00,19,3.049,3.0775,3.0435,3.0775,0
20081201|2008-09-19 02:30,19,3.0755,3.091,3.0675,3.08,0
20081201|2008-09-19 03:00,19,3.08,3.0845,3.047,3.047,0
20081201|2008-09-19 03:30,19,3.05,3.061,3.045,3.0585,0
20081201|2008-09-19 04:00,19,3.0615,3.07,3.0605,3.069,0
20081201|2008-09-19 04:30,19,3.07,3.0955,3.07,3.093,0
20081201|2008-09-19 05:00,19,3.095,3.108,3.0885,3.1065,0
20081201|2008-09-19 05:30,19,3.109,3.12,3.1005,3.1175,0
20081201|2008-09-19 06:00,19,3.116,3.13,3.11,3.111,0
20081201|2008-09-19 06:30,19,3.11,3.114,3.1,3.11,0
20081201|2008-09-19 07:00,19,3.11,3.1175,3.086,3.1035,0
20081201|2008-09-19 07:30,19,3.103,3.15,3.1,3.1445,2
20081201|2008-09-19 08:00,19,3.1465,3.2375,3.1425,3.2205,13
20081201|2008-09-19 08:30,19,3.2205,3.2205,3.182,3.1925,0
20081201|2008-09-19 09:00,19,3.192,3.192,3.163,3.171,0
20081201|2008-09-19 09:30,19,3.175,3.191,3.171,3.1825,0
20081201|2008-09-19 10:00,19,3.1825,3.184,3.1595,3.1665,0
20081201|2008-09-19 10:30,19,3.165,3.1815,3.165,3.18,0
20081201|2008-09-19 11:00,19,3.18,3.1835,3.1675,3.1805,1
20081201|2008-09-19 11:30,19,3.181,3.181,3.172,3.1775,1
20081201|2008-09-19 12:00,19,3.1775,3.1835,3.1755,3.177,0
20081201|2008-09-19 12:30,19,3.177,3.177,3.1725,3.177,0
20081201|2008-09-19 13:00,19,3.174,3.186,3.174,3.186,0
20081201|2008-09-19 13:30,19,3.1875,3.1895,3.187,3.1895,0
20081201|2008-09-19 14:00,19,3.187,3.195,3.187,3.1945,0
20081201|2008-09-19 14:30,19,3.1945,3.1945,3.189,3.1945,0
20081201|2008-09-19 15:00,19,3.1945,3.1975,3.1925,3.195,0
20081201|2008-09-19 15:30,19,3.1915,3.199,3.1915,3.196,0
20081201|2008-09-19 16:00,19,3.1935,3.1995,3.193,3.1935,0
20081201|2008-09-21 17:00,22,3.1825,3.2,3.1825,3.192,0
20081201|2008-09-21 17:30,22,3.192,3.192,3.1765,3.1765,0
20081201|2008-09-21 18:00,22,3.1765,3.195,3.1765,3.195,0
20081201|2008-09-21 18:30,22,3.19,3.19,3.19,3.19,0
20081201|2008-09-21 19:00,22,3.1875,3.19,3.18,3.19,0
20081201|2008-09-21 19:30,22,3.1825,3.19,3.179,3.179,0
20081201|2008-09-21 20:00,22,3.1785,3.18,3.16,3.163,0
20081201|2008-09-21 20:30,22,3.161,3.175,3.161,3.17,0
20081201|2008-09-21 21:00,22,3.1725,3.1865,3.1675,3.1865,0
20081201|2008-09-21 21:30,22,3.1875,3.1965,3.1875,3.1925,0
20081201|2008-09-21 22:30,22,3.1915,3.199,3.184,3.184,0
20081201|2008-09-21 23:00,22,3.189,3.197,3.189,3.195,0
20081201|2008-09-21 23:30,22,3.195,3.2,3.1895,3.19,0
20081201|2008-09-22 00:00,22,3.189,3.19,3.186,3.186,0
20081201|2008-09-22 00:30,22,3.19,3.19,3.182,3.185,0
20081201|2008-09-22 01:00,22,3.185,3.1895,3.185,3.1855,0
20081201|2008-09-22 01:30,22,3.185,3.2045,3.185,3.204,0
20081201|2008-09-22 02:00,22,3.2075,3.2375,3.2075,3.233,1
20081201|2008-09-22 02:30,22,3.232,3.2445,3.22,3.228,0
20081201|2008-09-22 03:00,22,3.2295,3.245,3.226,3.2425,0
20081201|2008-09-22 03:30,22,3.2385,3.24,3.218,3.228,0
20081201|2008-09-22 04:00,22,3.227,3.238,3.2245,3.2345,0
20081201|2008-09-22 04:30,22,3.2335,3.238,3.221,3.226,0
20081201|2008-09-22 05:00,22,3.2295,3.2385,3.225,3.235,0
20081201|2008-09-22 05:30,22,3.2385,3.2405,3.225,3.2255,0
20081201|2008-09-22 06:00,22,3.229,3.232,3.22,3.227,0
20081201|2008-09-22 06:30,22,3.2285,3.231,3.2145,3.227,0
20081201|2008-09-22 07:00,22,3.225,3.247,3.22,3.239,1
20081201|2008-09-22 07:30,22,3.239,3.249,3.234,3.239,0
20081201|2008-09-22 08:00,22,3.2395,3.249,3.236,3.2425,0
20081201|2008-09-22 08:30,22,3.243,3.275,3.241,3.2665,4
20081201|2008-09-22 09:00,22,3.2655,3.266,3.2475,3.249,1
20081201|2008-09-22 09:30,22,3.249,3.255,3.241,3.2495,1
20081201|2008-09-22 10:00,22,3.2505,3.2565,3.244,3.256,0
20081201|2008-09-22 10:30,22,3.257,3.263,3.248,3.257,0
20081201|2008-09-22 11:00,22,3.257,3.2585,3.247,3.249,0
20081201|2008-09-22 11:30,22,3.2485,3.2575,3.246,3.256,1
20081201|2008-09-22 12:00,22,3.256,3.2635,3.255,3.261,0
20081201|2008-09-22 12:30,22,3.261,3.303,3.261,3.2925,1
20081201|2008-09-22 13:00,22,3.2925,3.2925,3.275,3.282,0
20081201|2008-09-22 13:30,22,3.2825,3.289,3.261,3.2875,0
20081201|2008-09-22 14:00,22,3.2875,3.2925,3.271,3.2735,0
20081201|2008-09-22 14:30,22,3.2725,3.289,3.2725,3.276,0
20081201|2008-09-22 15:00,22,3.2755,3.278,3.2715,3.278,0
20081201|2008-09-22 15:30,22,3.278,3.278,3.2665,3.2665,0
20081201|2008-09-22 16:00,22,3.274,3.2785,3.274,3.2785,0
20081201|2008-09-22 17:00,23,3.2675,3.292,3.267,3.28,0
20081201|2008-09-22 18:00,23,3.27,3.27,3.27,3.27,0
20081201|2008-09-22 19:00,23,3.275,3.275,3.2695,3.2695,0
20081201|2008-09-22 19:30,23,3.265,3.2675,3.26,3.26,0
20081201|2008-09-22 20:00,23,3.26,3.26,3.24,3.25,0
20081201|2008-09-22 20:30,23,3.248,3.2625,3.245,3.2575,0
20081201|2008-09-22 21:00,23,3.2575,3.2625,3.2575,3.2625,0
20081201|2008-09-22 21:30,23,3.2625,3.2625,3.2525,3.2575,0
20081201|2008-09-22 22:00,23,3.255,3.261,3.2525,3.26,0
20081201|2008-09-22 22:30,23,3.2545,3.257,3.2535,3.257,0
20081201|2008-09-22 23:00,23,3.257,3.262,3.256,3.262,0
20081201|2008-09-22 23:30,23,3.262,3.272,3.261,3.267,0
20081201|2008-09-23 00:00,23,3.267,3.267,3.2645,3.266,0
20081201|2008-09-23 00:30,23,3.265,3.265,3.253,3.2585,0
20081201|2008-09-23 01:00,23,3.2595,3.267,3.2575,3.2575,0
20081201|2008-09-23 01:30,23,3.25,3.252,3.23,3.231,0
20081201|2008-09-23 02:00,23,3.2325,3.24,3.223,3.2245,0
20081201|2008-09-23 02:30,23,3.2265,3.227,3.211,3.216,0
20081201|2008-09-23 03:00,23,3.2165,3.2245,3.185,3.1915,1
20081201|2008-09-23 03:30,23,3.1915,3.2,3.173,3.1995,0
20081201|2008-09-23 04:00,23,3.201,3.2165,3.195,3.213,0
20081201|2008-09-23 04:30,23,3.212,3.225,3.212,3.2175,0
20081201|2008-09-23 05:00,23,3.216,3.2165,3.205,3.213,0
20081201|2008-09-23 05:30,23,3.214,3.2175,3.1875,3.19,0
20081201|2008-09-23 06:00,23,3.19,3.201,3.1885,3.1985,0
20081201|2008-09-23 06:30,23,3.196,3.197,3.172,3.1785,0
20081201|2008-09-23 07:00,23,3.177,3.181,3.1605,3.175,2
20081201|2008-09-23 07:30,23,3.173,3.1905,3.161,3.185,0
20081201|2008-09-23 08:00,23,3.1845,3.2095,3.182,3.207,0
20081201|2008-09-23 08:30,23,3.2065,3.2085,3.1915,3.194,0
20081201|2008-09-23 09:00,23,3.1945,3.2015,3.18,3.184,0
20081201|2008-09-23 09:30,23,3.186,3.1905,3.176,3.1775,0
20081201|2008-09-23 10:00,23,3.1785,3.1865,3.168,3.169,0
20081201|2008-09-23 10:30,23,3.169,3.17,3.136,3.14,2
20081201|2008-09-23 11:00,23,3.1405,3.144,3.126,3.139,1
20081201|2008-09-23 11:30,23,3.1405,3.155,3.137,3.15,0
20081201|2008-09-23 12:00,23,3.15,3.1515,3.134,3.135,0
20081201|2008-09-23 12:30,23,3.137,3.144,3.1355,3.1435,0
20081201|2008-09-23 13:00,23,3.145,3.1505,3.145,3.1505,0
20081201|2008-09-23 13:30,23,3.1505,3.155,3.15,3.15,0
20081201|2008-09-23 14:00,23,3.147,3.155,3.147,3.1505,0
20081201|2008-09-23 14:30,23,3.151,3.1555,3.1505,3.155,0
20081201|2008-09-23 15:00,23,3.156,3.157,3.152,3.157,0
20081201|2008-09-23 15:30,23,3.1525,3.1525,3.145,3.15,0
20081201|2008-09-23 16:00,23,3.143,3.1545,3.14,3.14,0
20081201|2008-09-23 17:00,24,3.152,3.157,3.15,3.157,0
20081201|2008-09-23 17:30,24,3.157,3.157,3.157,3.157,0
20081201|2008-09-23 18:00,24,3.151,3.157,3.151,3.157,0
20081201|2008-09-23 18:30,24,3.158,3.16,3.158,3.16,0
20081201|2008-09-23 19:00,24,3.158,3.158,3.135,3.14,0
20081201|2008-09-23 19:30,24,3.1385,3.15,3.1385,3.148,0
20081201|2008-09-23 20:00,24,3.1385,3.1465,3.1385,3.1415,0
20081201|2008-09-23 21:00,24,3.147,3.147,3.147,3.147,0
20081201|2008-09-23 21:30,24,3.142,3.142,3.1415,3.1415,0
20081201|2008-09-23 22:30,24,3.142,3.145,3.1405,3.145,0
20081201|2008-09-23 23:00,24,3.145,3.152,3.1365,3.152,0
20081201|2008-09-23 23:30,24,3.1485,3.15,3.145,3.15,0
20081201|2008-09-24 00:00,24,3.1475,3.1475,3.1365,3.14,0
20081201|2008-09-24 00:30,24,3.14,3.1475,3.14,3.144,0
20081201|2008-09-24 01:00,24,3.143,3.143,3.12,3.123,0
20081201|2008-09-24 01:30,24,3.124,3.143,3.1175,3.1425,0
20081201|2008-09-24 02:00,24,3.143,3.163,3.143,3.1525,0
20081201|2008-09-24 02:30,24,3.151,3.16,3.146,3.159,0
20081201|2008-09-24 03:00,24,3.158,3.18,3.1495,3.179,0
20081201|2008-09-24 03:30,24,3.18,3.1815,3.166,3.177,0
20081201|2008-09-24 04:00,24,3.175,3.176,3.167,3.169,0
20081201|2008-09-24 04:30,24,3.166,3.166,3.1525,3.1525,0
20081201|2008-09-24 05:00,24,3.154,3.1685,3.1475,3.168,0
20081201|2008-09-24 05:30,24,3.168,3.1745,3.157,3.16,0
20081201|2008-09-24 06:00,24,3.156,3.156,3.141,3.151,0
20081201|2008-09-24 06:30,24,3.1525,3.154,3.1365,3.143,0
20081201|2008-09-24 07:00,24,3.139,3.154,3.1305,3.1475,1
20081201|2008-09-24 07:30,24,3.147,3.1625,3.1375,3.1625,0
20081201|2008-09-24 08:00,24,3.162,3.1665,3.1565,3.158,0
20081201|2008-09-24 08:30,24,3.1595,3.1615,3.1425,3.159,0
20081201|2008-09-24 09:00,24,3.1595,3.1605,3.13,3.138,0
20081201|2008-09-24 09:30,24,3.1395,3.1465,3.097,3.1055,2
20081201|2008-09-24 10:00,24,3.108,3.1105,3.0885,3.0955,0
20081201|2008-09-24 10:30,24,3.0985,3.1115,3.083,3.1,0
20081201|2008-09-24 11:00,24,3.1,3.103,3.0905,3.098,0
20081201|2008-09-24 11:30,24,3.1,3.1085,3.096,3.1075,0
20081201|2008-09-24 12:00,24,3.1075,3.109,3.1005,3.1035,0
20081201|2008-09-24 12:30,24,3.1045,3.109,3.1045,3.105,0
20081201|2008-09-24 13:00,24,3.105,3.105,3.101,3.103,0
20081201|2008-09-24 13:30,24,3.1035,3.105,3.1015,3.102,0
20081201|2008-09-24 14:00,24,3.1015,3.1055,3.098,3.098,0
20081201|2008-09-24 14:30,24,3.102,3.1045,3.1005,3.1045,0
20081201|2008-09-24 15:00,24,3.1015,3.1055,3.1,3.1055,0
20081201|2008-09-24 15:30,24,3.1005,3.105,3.1,3.105,0
20081201|2008-09-24 16:00,24,3.0985,3.1065,3.0985,3.1065,0
20081201|2008-09-24 17:00,25,3.1125,3.1125,3.1125,3.1125,0
20081201|2008-09-24 17:30,25,3.1055,3.1055,3.105,3.105,0
20081201|2008-09-24 18:30,25,3.11,3.11,3.11,3.11,0
20081201|2008-09-24 19:30,25,3.1,3.1,3.095,3.095,0
20081201|2008-09-24 20:00,25,3.095,3.122,3.095,3.122,0
20081201|2008-09-24 20:30,25,3.1185,3.121,3.114,3.1175,0
20081201|2008-09-24 21:00,25,3.1175,3.12,3.1175,3.12,0
20081201|2008-09-24 21:30,25,3.1205,3.123,3.12,3.123,0
20081201|2008-09-24 22:00,25,3.123,3.123,3.116,3.123,0
20081201|2008-09-24 23:00,25,3.121,3.121,3.121,3.121,0
20081201|2008-09-24 23:30,25,3.1155,3.1155,3.097,3.097,0
20081201|2008-09-25 00:00,25,3.102,3.109,3.1015,3.109,0
20081201|2008-09-25 00:30,25,3.111,3.114,3.109,3.113,0
20081201|2008-09-25 01:00,25,3.11,3.123,3.11,3.119,0
20081201|2008-09-25 01:30,25,3.119,3.1295,3.118,3.122,0
20081201|2008-09-25 02:00,25,3.121,3.1325,3.1125,3.1125,0
20081201|2008-09-25 02:30,25,3.112,3.112,3.103,3.103,0
20081201|2008-09-25 03:00,25,3.1115,3.1115,3.09,3.1,0
20081201|2008-09-25 03:30,25,3.1,3.1,3.0735,3.0865,0
20081201|2008-09-25 04:00,25,3.0845,3.1,3.0845,3.09,0
20081201|2008-09-25 04:30,25,3.089,3.11,3.089,3.1065,0
20081201|2008-09-25 05:00,25,3.108,3.1125,3.0955,3.097,0
20081201|2008-09-25 05:30,25,3.0965,3.0975,3.085,3.0895,0
20081201|2008-09-25 06:00,25,3.091,3.092,3.0785,3.086,0
20081201|2008-09-25 06:30,25,3.086,3.0935,3.075,3.082,0
20081201|2008-09-25 07:00,25,3.079,3.0975,3.079,3.094,0
20081201|2008-09-25 07:30,25,3.095,3.109,3.087,3.088,0
20081201|2008-09-25 08:00,25,3.0905,3.1045,3.088,3.1035,0
20081201|2008-09-25 08:30,25,3.104,3.134,3.104,3.1245,0
20081201|2008-09-25 09:00,25,3.1225,3.1305,3.097,3.107,0
20081201|2008-09-25 09:30,25,3.105,3.1185,3.1025,3.111,0
20081201|2008-09-25 10:00,25,3.11,3.1165,3.1,3.116,0
20081201|2008-09-25 10:30,25,3.117,3.1265,3.109,3.116,0
20081201|2008-09-25 11:00,25,3.117,3.127,3.113,3.119,0
20081201|2008-09-25 11:30,25,3.119,3.138,3.114,3.1375,7
20081201|2008-09-25 12:00,25,3.1375,3.1375,3.125,3.132,0
20081201|2008-09-25 12:30,25,3.13,3.1315,3.126,3.127,0
20081201|2008-09-25 13:00,25,3.128,3.14,3.128,3.1305,0
20081201|2008-09-25 13:30,25,3.132,3.1385,3.13,3.134,0
20081201|2008-09-25 14:00,25,3.134,3.136,3.13,3.134,0
20081201|2008-09-25 14:30,25,3.133,3.135,3.1245,3.1245,0
20081201|2008-09-25 15:00,25,3.1255,3.13,3.1205,3.1285,0
20081201|2008-09-25 15:30,25,3.122,3.1275,3.122,3.1275,0
20081201|2008-09-25 16:00,25,3.1305,3.1305,3.1295,3.13,0
20081201|2008-09-25 17:00,26,3.1365,3.138,3.115,3.115,0
20081201|2008-09-25 17:30,26,3.114,3.114,3.114,3.114,0
20081201|2008-09-25 18:00,26,3.1125,3.128,3.1125,3.128,0
20081201|2008-09-25 18:30,26,3.1285,3.1285,3.1225,3.1225,0
20081201|2008-09-25 19:00,26,3.115,3.12,3.115,3.12,0
20081201|2008-09-25 20:00,26,3.1225,3.1225,3.121,3.121,0
20081201|2008-09-25 20:30,26,3.1275,3.1275,3.125,3.125,0
20081201|2008-09-25 21:00,26,3.12,3.12,3.12,3.12,0
20081201|2008-09-25 21:30,26,3.12,3.124,3.12,3.124,0
20081201|2008-09-25 22:30,26,3.1225,3.1225,3.1225,3.1225,0
20081201|2008-09-25 23:00,26,3.12,3.12,3.115,3.115,0
20081201|2008-09-25 23:30,26,3.1125,3.1185,3.1085,3.1135,0
20081201|2008-09-26 00:00,26,3.111,3.114,3.105,3.112,0
20081201|2008-09-26 00:30,26,3.108,3.111,3.108,3.11,0
20081201|2008-09-26 01:00,26,3.108,3.113,3.1055,3.113,0
20081201|2008-09-26 01:30,26,3.115,3.115,3.1065,3.114,0
20081201|2008-09-26 02:00,26,3.112,3.1125,3.0975,3.0975,0
20081201|2008-09-26 02:30,26,3.098,3.098,3.075,3.083,0
20081201|2008-09-26 03:00,26,3.0835,3.09,3.07,3.084,0
20081201|2008-09-26 03:30,26,3.085,3.0885,3.078,3.086,0
20081201|2008-09-26 04:00,26,3.0865,3.0915,3.0775,3.089,0
20081201|2008-09-26 04:30,26,3.089,3.108,3.088,3.094,0
20081201|2008-09-26 05:00,26,3.096,3.099,3.085,3.085,0
20081201|2008-09-26 05:30,26,3.089,3.0965,3.0885,3.091,0
20081201|2008-09-26 06:00,26,3.0925,3.0985,3.0895,3.094,0
20081201|2008-09-26 06:30,26,3.0925,3.109,3.089,3.1085,0
20081201|2008-09-26 07:00,26,3.109,3.114,3.093,3.104,0
20081201|2008-09-26 07:30,26,3.1045,3.1045,3.067,3.071,1
20081201|2008-09-26 08:00,26,3.0705,3.0805,3.053,3.068,0
20081201|2008-09-26 08:30,26,3.066,3.0755,3.0595,3.065,0
20081201|2008-09-26 09:00,26,3.0675,3.0755,3.065,3.067,0
20081201|2008-09-26 09:30,26,3.0655,3.0685,3.045,3.0615,1
20081201|2008-09-26 10:00,26,3.06,3.064,3.0485,3.055,1
20081201|2008-09-26 10:30,26,3.057,3.062,3.0455,3.0515,0
20081201|2008-09-26 11:00,26,3.0515,3.0555,3.046,3.047,0
20081201|2008-09-26 11:30,26,3.049,3.08,3.0465,3.0725,3
20081201|2008-09-26 12:00,26,3.0725,3.082,3.068,3.077,0
20081201|2008-09-26 12:30,26,3.075,3.0775,3.069,3.0745,0
20081201|2008-09-26 13:00,26,3.073,3.08,3.07,3.079,0
20081201|2008-09-26 13:30,26,3.078,3.08,3.0775,3.08,0
20081201|2008-09-26 14:00,26,3.0785,3.0785,3.069,3.0705,0
20081201|2008-09-26 14:30,26,3.0705,3.0765,3.0525,3.0525,0
20081201|2008-09-26 15:00,26,3.0595,3.064,3.0595,3.064,0
20081201|2008-09-26 15:30,26,3.061,3.07,3.0575,3.0685,0
20081201|2008-09-26 16:00,26,3.061,3.0695,3.0605,3.0695,0
20081201|2008-09-28 17:00,29,3.0775,3.0775,3.0605,3.0665,0
20081201|2008-09-28 17:30,29,3.0595,3.062,3.058,3.058,0
20081201|2008-09-28 18:00,29,3.055,3.0555,3.048,3.05,0
20081201|2008-09-28 18:30,29,3.05,3.0525,3.05,3.05,0
20081201|2008-09-28 19:00,29,3.049,3.055,3.049,3.055,0
20081201|2008-09-28 19:30,29,3.05,3.05,3.045,3.048,0
20081201|2008-09-28 20:00,29,3.05,3.0595,3.05,3.0595,0
20081201|2008-09-28 20:30,29,3.0595,3.0595,3.0595,3.0595,0
20081201|2008-09-28 21:00,29,3.053,3.053,3.051,3.052,0
20081201|2008-09-28 21:30,29,3.055,3.0605,3.049,3.049,0
20081201|2008-09-28 22:00,29,3.048,3.05,3.042,3.042,0
20081201|2008-09-28 22:30,29,3.042,3.05,3.042,3.05,0
20081201|2008-09-28 23:00,29,3.05,3.05,3.046,3.046,0
20081201|2008-09-28 23:30,29,3.0495,3.0495,3.039,3.041,0
20081201|2008-09-29 00:00,29,3.042,3.05,3.0385,3.0385,0
20081201|2008-09-29 00:30,29,3.038,3.04,3.036,3.036,0
20081201|2008-09-29 01:00,29,3.036,3.036,3.02,3.0245,0
20081201|2008-09-29 01:30,29,3.0245,3.027,3.005,3.0055,0
20081201|2008-09-29 02:00,29,3.008,3.012,2.981,2.995,1
20081201|2008-09-29 02:30,29,2.9905,2.9905,2.978,2.9805,0
20081201|2008-09-29 03:00,29,2.9835,2.994,2.979,2.9875,0
20081201|2008-09-29 03:30,29,2.9815,2.996,2.98,2.995,0
20081201|2008-09-29 04:00,29,2.993,3.0055,2.99,2.9995,0
20081201|2008-09-29 04:30,29,3,3,2.9825,2.9885,0
20081201|2008-09-29 05:00,29,2.995,2.995,2.9815,2.984,0
20081201|2008-09-29 05:30,29,2.984,2.991,2.9575,2.9615,0
20081201|2008-09-29 06:00,29,2.96,2.9665,2.9515,2.96,0
20081201|2008-09-29 06:30,29,2.961,2.9695,2.947,2.9545,0
20081201|2008-09-29 07:00,29,2.9525,2.962,2.9315,2.94,2
20081201|2008-09-29 07:30,29,2.94,2.955,2.9375,2.9525,0
20081201|2008-09-29 08:00,29,2.952,2.96,2.9425,2.96,0
20081201|2008-09-29 08:30,29,2.9575,2.9725,2.948,2.959,0
20081201|2008-09-29 09:00,29,2.9595,2.9725,2.9285,2.9465,0
20081201|2008-09-29 09:30,29,2.9465,2.957,2.944,2.955,0
20081201|2008-09-29 10:00,29,2.9555,2.959,2.92,2.9275,1
20081201|2008-09-29 10:30,29,2.9275,2.9305,2.9015,2.91,1
20081201|2008-09-29 11:00,29,2.9095,2.912,2.9025,2.912,0
20081201|2008-09-29 11:30,29,2.91,2.9125,2.901,2.9055,1
20081201|2008-09-29 12:00,29,2.906,2.906,2.9015,2.9035,0
20081201|2008-09-29 12:30,29,2.9035,2.9095,2.853,2.89,0
20081201|2008-09-29 13:00,29,2.8865,2.8935,2.87,2.892,0
20081201|2008-09-29 13:30,29,2.889,2.892,2.865,2.88,0
20081201|2008-09-29 14:00,29,2.883,2.883,2.85,2.85,0
20081201|2008-09-29 14:30,29,2.855,2.879,2.855,2.8725,0
20081201|2008-09-29 15:00,29,2.8725,2.88,2.8715,2.8715,0
20081201|2008-09-29 15:30,29,2.875,2.875,2.854,2.854,0
20081201|2008-09-29 16:00,29,2.8645,2.8695,2.861,2.8695,0
20081201|2008-09-29 17:00,30,2.8695,2.8715,2.8525,2.8525,0
20081201|2008-09-29 17:30,30,2.85,2.85,2.8465,2.8465,0
20081201|2008-09-29 18:00,30,2.8475,2.85,2.8475,2.85,0
20081201|2008-09-29 18:30,30,2.85,2.8585,2.85,2.8585,0
20081201|2008-09-29 19:00,30,2.86,2.86,2.86,2.86,0
20081201|2008-09-29 19:30,30,2.8645,2.8705,2.86,2.8705,0
20081201|2008-09-29 20:00,30,2.8705,2.8875,2.8705,2.884,0
20081201|2008-09-29 20:30,30,2.8785,2.887,2.87,2.887,0
20081201|2008-09-29 21:00,30,2.878,2.878,2.875,2.875,0
20081201|2008-09-29 21:30,30,2.87,2.871,2.87,2.87,0
20081201|2008-09-29 22:00,30,2.866,2.8735,2.85,2.85,0
20081201|2008-09-29 22:30,30,2.86,2.8645,2.8435,2.8455,0
20081201|2008-09-29 23:00,30,2.845,2.859,2.8425,2.851,0
20081201|2008-09-29 23:30,30,2.851,2.864,2.8505,2.862,0
20081201|2008-09-30 00:00,30,2.862,2.864,2.855,2.855,0
20081201|2008-09-30 00:30,30,2.858,2.8865,2.857,2.8865,0
20081201|2008-09-30 01:00,30,2.8875,2.888,2.845,2.845,0
20081201|2008-09-30 01:30,30,2.846,2.8515,2.8315,2.8395,0
20081201|2008-09-30 02:00,30,2.8355,2.8355,2.765,2.8045,0
20081201|2008-09-30 02:30,30,2.8045,2.833,2.8015,2.83,0
20081201|2008-09-30 03:00,30,2.829,2.8535,2.8275,2.84,0
20081201|2008-09-30 03:30,30,2.836,2.8745,2.835,2.873,1
20081201|2008-09-30 04:00,30,2.873,2.873,2.854,2.8585,0
20081201|2008-09-30 04:30,30,2.8585,2.8825,2.8585,2.869,0
20081201|2008-09-30 05:00,30,2.868,2.882,2.8675,2.8755,0
20081201|2008-09-30 05:30,30,2.8755,2.895,2.8665,2.8865,0
20081201|2008-09-30 06:00,30,2.8865,2.8865,2.87,2.872,0
20081201|2008-09-30 06:30,30,2.874,2.8865,2.872,2.88,0
20081201|2008-09-30 07:00,30,2.879,2.885,2.837,2.8375,3
20081201|2008-09-30 07:30,30,2.841,2.8645,2.837,2.8645,1
20081201|2008-09-30 08:00,30,2.865,2.87,2.853,2.8645,0
20081201|2008-09-30 08:30,30,2.865,2.872,2.851,2.862,0
20081201|2008-09-30 09:00,30,2.864,2.9035,2.8625,2.889,1
20081201|2008-09-30 09:30,30,2.8895,2.89,2.852,2.858,0
20081201|2008-09-30 10:00,30,2.855,2.8945,2.848,2.8865,0
20081201|2008-09-30 10:30,30,2.886,2.8865,2.865,2.865,0
20081201|2008-09-30 11:00,30,2.865,2.87,2.8615,2.865,0
20081201|2008-09-30 11:30,30,2.8675,2.8875,2.865,2.8775,6
20081201|2008-09-30 12:00,30,2.878,2.882,2.8725,2.882,0
20081201|2008-09-30 12:30,30,2.8795,2.889,2.8735,2.875,0
20081201|2008-09-30 13:00,30,2.875,2.8855,2.8725,2.8855,0
20081201|2008-09-30 13:30,30,2.8865,2.8865,2.877,2.877,0
20081201|2008-09-30 14:00,30,2.88,2.8865,2.877,2.885,0
20081201|2008-09-30 14:30,30,2.885,2.903,2.8845,2.899,0
20081201|2008-09-30 15:00,30,2.899,2.902,2.896,2.896,0
20081201|2008-09-30 15:30,30,2.9,2.9025,2.894,2.9025,0
20081201|2008-09-30 16:00,30,2.9025,2.91,2.895,2.895,0
20081201|2008-09-30 17:00,1,2.891,2.8915,2.8825,2.8825,0
20081201|2008-09-30 17:30,1,2.89,2.89,2.8845,2.8845,0
20081201|2008-09-30 18:00,1,2.885,2.885,2.885,2.885,0
20081201|2008-09-30 18:30,1,2.885,2.885,2.8785,2.8795,0
20081201|2008-09-30 19:00,1,2.8795,2.88,2.877,2.877,0
20081201|2008-09-30 19:30,1,2.884,2.8845,2.884,2.8845,0
20081201|2008-09-30 20:00,1,2.885,2.895,2.88,2.895,0
20081201|2008-09-30 20:30,1,2.895,2.9,2.895,2.898,0
20081201|2008-09-30 21:00,1,2.892,2.8955,2.8905,2.8955,0
20081201|2008-09-30 21:30,1,2.8955,2.8955,2.8955,2.8955,0
20081201|2008-09-30 22:00,1,2.904,2.9185,2.902,2.902,0
20081201|2008-09-30 22:30,1,2.913,2.913,2.905,2.9055,0
20081201|2008-09-30 23:00,1,2.9075,2.91,2.9055,2.9095,0
20081201|2008-09-30 23:30,1,2.9125,2.9125,2.9,2.9,0
20081201|2008-10-01 00:00,1,2.906,2.906,2.8965,2.8965,0
20081201|2008-10-01 00:30,1,2.899,2.907,2.895,2.904,0
20081201|2008-10-01 01:00,1,2.904,2.9345,2.904,2.9345,0
20081201|2008-10-01 01:30,1,2.93,2.9335,2.917,2.918,0
20081201|2008-10-01 02:00,1,2.915,2.919,2.9075,2.9115,0
20081201|2008-10-01 02:30,1,2.911,2.9205,2.909,2.92,0
20081201|2008-10-01 03:00,1,2.92,2.922,2.899,2.9055,0
20081201|2008-10-01 03:30,1,2.901,2.9035,2.8935,2.8955,0
20081201|2008-10-01 04:00,1,2.896,2.897,2.886,2.889,0
20081201|2008-10-01 04:30,1,2.887,2.889,2.868,2.87,0
20081201|2008-10-01 05:00,1,2.868,2.8765,2.859,2.874,0
20081201|2008-10-01 05:30,1,2.874,2.8865,2.874,2.879,0
20081201|2008-10-01 06:00,1,2.8805,2.8845,2.854,2.865,0
20081201|2008-10-01 06:30,1,2.8645,2.8715,2.8365,2.8365,0
20081201|2008-10-01 07:00,1,2.8365,2.8595,2.8345,2.856,1
20081201|2008-10-01 07:30,1,2.857,2.8625,2.8415,2.845,1
20081201|2008-10-01 08:00,1,2.844,2.844,2.817,2.824,2
20081201|2008-10-01 08:30,1,2.826,2.8455,2.824,2.84,0
20081201|2008-10-01 09:00,1,2.84,2.84,2.807,2.82,2
20081201|2008-10-01 09:30,1,2.8175,2.82,2.754,2.771,5
20081201|2008-10-01 10:00,1,2.7695,2.787,2.763,2.7835,1
20081201|2008-10-01 10:30,1,2.7825,2.7825,2.7575,2.7795,0
20081201|2008-10-01 11:00,1,2.78,2.7875,2.78,2.7825,0
20081201|2008-10-01 11:30,1,2.782,2.8,2.779,2.786,1
20081201|2008-10-01 12:00,1,2.786,2.789,2.7775,2.7775,0
20081201|2008-10-01 12:30,1,2.779,2.7815,2.7735,2.777,0
20081201|2008-10-01 13:00,1,2.7775,2.7835,2.774,2.777,0
20081201|2008-10-01 13:30,1,2.777,2.778,2.7725,2.7725,0
20081201|2008-10-01 14:00,1,2.7725,2.7735,2.7645,2.765,0
20081201|2008-10-01 14:30,1,2.7695,2.7695,2.749,2.7565,1
20081201|2008-10-01 15:00,1,2.757,2.757,2.75,2.757,0
20081201|2008-10-01 15:30,1,2.7525,2.754,2.75,2.754,0
20081201|2008-10-01 16:00,1,2.7505,2.7505,2.75,2.75,0
20081201|2008-10-01 17:00,2,2.7615,2.764,2.753,2.76,0
20081201|2008-10-01 17:30,2,2.76,2.763,2.75,2.763,0
20081201|2008-10-01 18:00,2,2.763,2.763,2.74,2.75,0
20081201|2008-10-01 18:30,2,2.755,2.763,2.746,2.7465,0
20081201|2008-10-01 19:00,2,2.764,2.7825,2.755,2.78,0
20081201|2008-10-01 19:30,2,2.78,2.79,2.78,2.785,0
20081201|2008-10-01 20:00,2,2.779,2.8015,2.778,2.791,0
20081201|2008-10-01 20:30,2,2.7925,2.8145,2.7915,2.7965,0
20081201|2008-10-01 21:00,2,2.803,2.81,2.792,2.81,0
20081201|2008-10-01 21:30,2,2.8175,2.8175,2.801,2.81,0
20081201|2008-10-01 22:00,2,2.8105,2.8175,2.8105,2.816,0
20081201|2008-10-01 22:30,2,2.8075,2.8185,2.8075,2.8185,0
20081201|2008-10-01 23:00,2,2.808,2.808,2.808,2.808,0
20081201|2008-10-01 23:30,2,2.8005,2.801,2.795,2.795,0
20081201|2008-10-02 00:00,2,2.799,2.803,2.788,2.803,0
20081201|2008-10-02 00:30,2,2.8,2.803,2.78,2.79,0
20081201|2008-10-02 01:00,2,2.787,2.787,2.77,2.77,0
20081201|2008-10-02 01:30,2,2.772,2.782,2.7645,2.775,0
20081201|2008-10-02 02:00,2,2.77,2.785,2.767,2.767,0
20081201|2008-10-02 02:30,2,2.768,2.77,2.7635,2.7675,0
20081201|2008-10-02 03:00,2,2.768,2.805,2.768,2.805,0
20081201|2008-10-02 03:30,2,2.8035,2.8125,2.8035,2.8125,0
20081201|2008-10-02 04:00,2,2.8085,2.824,2.807,2.816,0
20081201|2008-10-02 04:30,2,2.818,2.818,2.809,2.8125,0
20081201|2008-10-02 05:00,2,2.8095,2.8095,2.782,2.783,0
20081201|2008-10-02 05:30,2,2.7825,2.7825,2.772,2.78,0
20081201|2008-10-02 06:00,2,2.777,2.791,2.775,2.7875,0
20081201|2008-10-02 06:30,2,2.7875,2.8,2.7875,2.793,0
20081201|2008-10-02 07:00,2,2.795,2.809,2.783,2.7845,2
20081201|2008-10-02 07:30,2,2.785,2.789,2.731,2.741,3
20081201|2008-10-02 08:00,2,2.742,2.753,2.7365,2.7445,0
20081201|2008-10-02 08:30,2,2.7415,2.7445,2.701,2.7035,0
20081201|2008-10-02 09:00,2,2.703,2.716,2.689,2.704,0
20081201|2008-10-02 09:30,2,2.704,2.706,2.645,2.679,1
20081201|2008-10-02 10:00,2,2.6745,2.69,2.655,2.674,0
20081201|2008-10-02 10:30,2,2.674,2.675,2.647,2.6535,0
20081201|2008-10-02 11:00,2,2.655,2.664,2.648,2.6555,0
20081201|2008-10-02 11:30,2,2.6555,2.6555,2.6225,2.626,1
20081201|2008-10-02 12:00,2,2.6265,2.63,2.6145,2.62,0
20081201|2008-10-02 12:30,2,2.621,2.621,2.608,2.61,0
20081201|2008-10-02 13:00,2,2.61,2.614,2.605,2.6055,0
20081201|2008-10-02 13:30,2,2.6055,2.61,2.603,2.6075,0
20081201|2008-10-02 14:00,2,2.61,2.6195,2.605,2.6195,0
20081201|2008-10-02 14:30,2,2.62,2.6275,2.6065,2.6225,0
20081201|2008-10-02 15:00,2,2.6135,2.6445,2.6125,2.64,0
20081201|2008-10-02 15:30,2,2.6325,2.647,2.6245,2.6245,0
20081201|2008-10-02 16:00,2,2.635,2.635,2.625,2.625,0
20081201|2008-10-02 17:00,3,2.63,2.6545,2.63,2.6515,0
20081201|2008-10-02 17:30,3,2.6525,2.654,2.632,2.654,0
20081201|2008-10-02 18:00,3,2.6495,2.65,2.641,2.641,0
20081201|2008-10-02 18:30,3,2.647,2.647,2.6435,2.6435,0
20081201|2008-10-02 19:00,3,2.6405,2.6405,2.629,2.629,0
20081201|2008-10-02 19:30,3,2.636,2.64,2.635,2.64,0
20081201|2008-10-02 20:00,3,2.64,2.6425,2.632,2.6425,0
20081201|2008-10-02 20:30,3,2.641,2.645,2.641,2.645,0
20081201|2008-10-02 21:00,3,2.645,2.6475,2.635,2.6475,0
20081201|2008-10-02 21:30,3,2.6485,2.6505,2.645,2.6495,0
20081201|2008-10-02 22:00,3,2.644,2.6475,2.642,2.643,0
20081201|2008-10-02 22:30,3,2.645,2.6495,2.645,2.6495,0
20081201|2008-10-02 23:00,3,2.648,2.6495,2.648,2.6495,0
20081201|2008-10-02 23:30,3,2.644,2.657,2.64,2.6425,0
20081201|2008-10-03 00:00,3,2.639,2.656,2.639,2.655,0
20081201|2008-10-03 00:30,3,2.6555,2.657,2.6355,2.6425,0
20081201|2008-10-03 01:00,3,2.648,2.6505,2.6275,2.631,0
20081201|2008-10-03 01:30,3,2.635,2.635,2.597,2.6065,0
20081201|2008-10-03 02:00,3,2.6095,2.615,2.571,2.5905,0
20081201|2008-10-03 02:30,3,2.593,2.6165,2.59,2.6165,0
20081201|2008-10-03 03:00,3,2.6125,2.638,2.6125,2.6245,0
20081201|2008-10-03 03:30,3,2.626,2.6575,2.6235,2.6505,0
20081201|2008-10-03 04:00,3,2.6455,2.65,2.641,2.65,0
20081201|2008-10-03 04:30,3,2.652,2.6675,2.645,2.648,0
20081201|2008-10-03 05:00,3,2.65,2.6545,2.6415,2.6545,0
20081201|2008-10-03 05:30,3,2.6535,2.6675,2.653,2.66,0
20081201|2008-10-03 06:00,3,2.658,2.6845,2.6555,2.66,0
20081201|2008-10-03 06:30,3,2.6605,2.6625,2.65,2.65,0
20081201|2008-10-03 07:00,3,2.649,2.658,2.6235,2.646,2
20081201|2008-10-03 07:30,3,2.645,2.66,2.629,2.6505,0
20081201|2008-10-03 08:00,3,2.651,2.666,2.602,2.618,1
20081201|2008-10-03 08:30,3,2.617,2.6485,2.614,2.6385,0
20081201|2008-10-03 09:00,3,2.637,2.679,2.636,2.667,0
20081201|2008-10-03 09:30,3,2.6675,2.698,2.6645,2.694,1
20081201|2008-10-03 10:00,3,2.694,2.712,2.6765,2.695,4
20081201|2008-10-03 10:30,3,2.696,2.718,2.6825,2.706,0
20081201|2008-10-03 11:00,3,2.7055,2.71,2.688,2.699,0
20081201|2008-10-03 11:30,3,2.7,2.7075,2.6825,2.685,3
20081201|2008-10-03 12:00,3,2.688,2.6965,2.6765,2.6765,0
20081201|2008-10-03 12:30,3,2.676,2.676,2.654,2.6625,0
20081201|2008-10-03 13:00,3,2.6665,2.6675,2.644,2.6495,0
20081201|2008-10-03 13:30,3,2.651,2.658,2.6365,2.6375,0
20081201|2008-10-03 14:00,3,2.6365,2.646,2.612,2.62,0
20081201|2008-10-03 14:30,3,2.62,2.628,2.606,2.606,0
20081201|2008-10-03 15:00,3,2.61,2.62,2.6075,2.613,0
20081201|2008-10-03 15:30,3,2.6105,2.6175,2.61,2.615,0
20081201|2008-10-03 16:00,3,2.6095,2.6095,2.6095,2.6095,0
20081201|2008-10-05 17:00,6,2.645,2.645,2.605,2.606,0
20081201|2008-10-05 17:30,6,2.606,2.61,2.601,2.61,0
20081201|2008-10-05 18:00,6,2.6055,2.613,2.596,2.613,0
20081201|2008-10-05 18:30,6,2.605,2.61,2.601,2.605,0
20081201|2008-10-05 19:00,6,2.6095,2.615,2.6005,2.609,0
20081201|2008-10-05 19:30,6,2.61,2.6145,2.608,2.6145,0
20081201|2008-10-05 20:00,6,2.608,2.614,2.6005,2.6005,0
20081201|2008-10-05 20:30,6,2.6025,2.61,2.6025,2.6055,0
20081201|2008-10-05 21:00,6,2.6145,2.616,2.61,2.616,0
20081201|2008-10-05 21:30,6,2.611,2.6175,2.611,2.6135,0
20081201|2008-10-05 22:00,6,2.611,2.612,2.6015,2.6015,0
20081201|2008-10-05 22:30,6,2.606,2.606,2.601,2.6015,0
20081201|2008-10-05 23:00,6,2.5975,2.6015,2.5975,2.599,0
20081201|2008-10-05 23:30,6,2.595,2.6015,2.582,2.584,0
20081201|2008-10-06 00:00,6,2.5825,2.593,2.579,2.5865,0
20081201|2008-10-06 00:30,6,2.585,2.591,2.585,2.589,0
20081201|2008-10-06 01:00,6,2.585,2.588,2.5725,2.585,0
20081201|2008-10-06 01:30,6,2.586,2.589,2.5645,2.5705,0
20081201|2008-10-06 02:00,6,2.572,2.576,2.55,2.55,0
20081201|2008-10-06 02:30,6,2.5535,2.557,2.5395,2.5535,0
20081201|2008-10-06 03:00,6,2.5495,2.567,2.545,2.545,0
20081201|2008-10-06 03:30,6,2.545,2.5485,2.517,2.517,0
20081201|2008-10-06 04:00,6,2.519,2.5335,2.5145,2.53,0
20081201|2008-10-06 04:30,6,2.527,2.5385,2.514,2.5305,0
20081201|2008-10-06 05:00,6,2.5315,2.535,2.5175,2.533,0
20081201|2008-10-06 05:30,6,2.533,2.547,2.522,2.524,0
20081201|2008-10-06 06:00,6,2.5225,2.534,2.5035,2.5225,0
20081201|2008-10-06 06:30,6,2.52,2.5375,2.5125,2.5375,0
20081201|2008-10-06 07:00,6,2.5335,2.555,2.5335,2.539,1
20081201|2008-10-06 07:30,6,2.539,2.544,2.5225,2.542,1
20081201|2008-10-06 08:00,6,2.543,2.5675,2.539,2.5635,0
20081201|2008-10-06 08:30,6,2.5625,2.573,2.535,2.543,0
20081201|2008-10-06 09:00,6,2.542,2.5425,2.5115,2.52,1
20081201|2008-10-06 09:30,6,2.52,2.5245,2.464,2.48,3
20081201|2008-10-06 10:00,6,2.48,2.5115,2.4795,2.5115,1
20081201|2008-10-06 10:30,6,2.511,2.517,2.495,2.5075,1
20081201|2008-10-06 11:00,6,2.509,2.515,2.475,2.483,0
20081201|2008-10-06 11:30,6,2.485,2.4975,2.4845,2.4925,1
20081201|2008-10-06 12:00,6,2.492,2.494,2.472,2.48,0
20081201|2008-10-06 12:30,6,2.4795,2.4795,2.463,2.467,0
20081201|2008-10-06 13:00,6,2.468,2.468,2.42,2.426,0
20081201|2008-10-06 13:30,6,2.426,2.438,2.3525,2.4185,0
20081201|2008-10-06 14:00,6,2.4115,2.441,2.369,2.44,1
20081201|2008-10-06 14:30,6,2.44,2.45,2.43,2.445,0
20081201|2008-10-06 15:00,6,2.4485,2.4735,2.4485,2.455,0
20081201|2008-10-06 15:30,6,2.4575,2.46,2.45,2.453,0
20081201|2008-10-06 16:00,6,2.453,2.453,2.448,2.448,0
20081201|2008-10-06 17:00,7,2.468,2.47,2.4595,2.46,0
20081201|2008-10-06 17:30,7,2.46,2.465,2.4535,2.465,0
20081201|2008-10-06 18:00,7,2.47,2.47,2.47,2.47,0
20081201|2008-10-06 18:30,7,2.473,2.473,2.473,2.473,0
20081201|2008-10-06 19:00,7,2.472,2.5155,2.47,2.5,0
20081201|2008-10-06 19:30,7,2.495,2.5,2.4875,2.492,0
20081201|2008-10-06 20:00,7,2.491,2.491,2.486,2.487,0
20081201|2008-10-06 20:30,7,2.488,2.491,2.486,2.491,0
20081201|2008-10-06 21:00,7,2.498,2.498,2.487,2.487,0
20081201|2008-10-06 21:30,7,2.476,2.493,2.476,2.493,0
20081201|2008-10-06 22:00,7,2.493,2.517,2.493,2.509,0
20081201|2008-10-06 22:30,7,2.5,2.51,2.4855,2.51,0
20081201|2008-10-06 23:00,7,2.515,2.53,2.515,2.5245,0
20081201|2008-10-06 23:30,7,2.5245,2.5245,2.5135,2.514,0
20081201|2008-10-07 00:00,7,2.517,2.522,2.511,2.521,0
20081201|2008-10-07 00:30,7,2.525,2.53,2.519,2.5285,0
20081201|2008-10-07 01:00,7,2.5235,2.537,2.5205,2.535,0
20081201|2008-10-07 01:30,7,2.5295,2.54,2.522,2.5305,0
20081201|2008-10-07 02:00,7,2.53,2.5575,2.525,2.5575,0
20081201|2008-10-07 02:30,7,2.557,2.5665,2.54,2.547,0
20081201|2008-10-07 03:00,7,2.5465,2.5465,2.458,2.466,0
20081201|2008-10-07 03:30,7,2.4675,2.4955,2.465,2.493,0
20081201|2008-10-07 04:00,7,2.4945,2.503,2.485,2.5015,0
20081201|2008-10-07 04:30,7,2.499,2.516,2.4925,2.4955,0
20081201|2008-10-07 05:00,7,2.4965,2.519,2.494,2.516,0
20081201|2008-10-07 05:30,7,2.516,2.53,2.5095,2.5125,0
20081201|2008-10-07 06:00,7,2.51,2.5475,2.51,2.5365,0
20081201|2008-10-07 06:30,7,2.5365,2.5365,2.519,2.525,0
20081201|2008-10-07 07:00,7,2.528,2.559,2.527,2.546,1
20081201|2008-10-07 07:30,7,2.544,2.554,2.533,2.5375,0
20081201|2008-10-07 08:00,7,2.5375,2.594,2.5335,2.569,5
20081201|2008-10-07 08:30,7,2.569,2.5715,2.5425,2.551,0
20081201|2008-10-07 09:00,7,2.55,2.5555,2.534,2.5475,0
20081201|2008-10-07 09:30,7,2.5495,2.55,2.535,2.535,0
20081201|2008-10-07 10:00,7,2.5355,2.541,2.523,2.5295,0
20081201|2008-10-07 10:30,7,2.53,2.5455,2.524,2.5325,0
20081201|2008-10-07 11:00,7,2.532,2.535,2.524,2.528,0
20081201|2008-10-07 11:30,7,2.5255,2.539,2.52,2.538,1
20081201|2008-10-07 12:00,7,2.539,2.5455,2.5295,2.5295,0
20081201|2008-10-07 12:30,7,2.5305,2.5335,2.505,2.5075,0
20081201|2008-10-07 13:00,7,2.5115,2.52,2.5035,2.52,0
20081201|2008-10-07 13:30,7,2.52,2.5275,2.507,2.519,0
20081201|2008-10-07 14:00,7,2.5115,2.5155,2.4915,2.4995,0
20081201|2008-10-07 14:30,7,2.4905,2.5085,2.451,2.452,0
20081201|2008-10-07 15:00,7,2.451,2.458,2.4025,2.408,0
20081201|2008-10-07 15:30,7,2.408,2.4175,2.405,2.41,0
20081201|2008-10-07 16:00,7,2.41,2.4175,2.409,2.412,0
20081201|2008-10-07 17:00,8,2.4195,2.4295,2.409,2.426,0
20081201|2008-10-07 17:30,8,2.42,2.43,2.42,2.43,0
20081201|2008-10-07 18:00,8,2.43,2.43,2.43,2.43,0
20081201|2008-10-07 18:30,8,2.427,2.428,2.4175,2.428,0
20081201|2008-10-07 19:00,8,2.417,2.466,2.417,2.466,0
20081201|2008-10-07 19:30,8,2.47,2.4735,2.46,2.473,0
20081201|2008-10-07 20:00,8,2.468,2.5645,2.468,2.55,0
20081201|2008-10-07 20:30,8,2.5495,2.553,2.535,2.541,0
20081201|2008-10-07 21:00,8,2.5415,2.548,2.525,2.5325,0
20081201|2008-10-07 21:30,8,2.532,2.533,2.5055,2.5205,0
20081201|2008-10-07 22:00,8,2.5205,2.525,2.5,2.525,0
20081201|2008-10-07 22:30,8,2.53,2.53,2.52,2.525,0
20081201|2008-10-07 23:00,8,2.522,2.525,2.5185,2.52,0
20081201|2008-10-07 23:30,8,2.522,2.528,2.522,2.522,0
20081201|2008-10-08 00:00,8,2.525,2.525,2.496,2.501,0
20081201|2008-10-08 00:30,8,2.498,2.5055,2.465,2.465,0
20081201|2008-10-08 01:00,8,2.465,2.475,2.44,2.453,0
20081201|2008-10-08 01:30,8,2.452,2.4525,2.426,2.4525,0
20081201|2008-10-08 02:00,8,2.4525,2.462,2.444,2.45,0
20081201|2008-10-08 02:30,8,2.45,2.45,2.383,2.383,0
20081201|2008-10-08 03:00,8,2.383,2.4,2.3725,2.39,0
20081201|2008-10-08 03:30,8,2.394,2.4,2.392,2.3925,0
20081201|2008-10-08 04:00,8,2.3925,2.395,2.37,2.3855,0
20081201|2008-10-08 04:30,8,2.3875,2.3875,2.3475,2.363,0
20081201|2008-10-08 05:00,8,2.362,2.3855,2.355,2.3855,0
20081201|2008-10-08 05:30,8,2.3815,2.409,2.3815,2.4,0
20081201|2008-10-08 06:00,8,2.4025,2.474,2.4015,2.446,1
20081201|2008-10-08 06:30,8,2.446,2.475,2.4455,2.4725,0
20081201|2008-10-08 07:00,8,2.4745,2.5115,2.465,2.4675,0
20081201|2008-10-08 07:30,8,2.4675,2.468,2.4215,2.4415,3
20081201|2008-10-08 08:00,8,2.4415,2.442,2.389,2.4005,2
20081201|2008-10-08 08:30,8,2.4,2.448,2.3935,2.439,1
20081201|2008-10-08 09:00,8,2.439,2.451,2.4145,2.419,1
20081201|2008-10-08 09:30,8,2.4205,2.424,2.3825,2.406,0
20081201|2008-10-08 10:00,8,2.409,2.4135,2.3895,2.406,0
20081201|2008-10-08 10:30,8,2.404,2.408,2.3525,2.3725,0
20081201|2008-10-08 11:00,8,2.3725,2.3725,2.342,2.3465,0
20081201|2008-10-08 11:30,8,2.35,2.3575,2.34,2.354,1
20081201|2008-10-08 12:00,8,2.354,2.388,2.3535,2.3805,0
20081201|2008-10-08 12:30,8,2.3785,2.4095,2.3765,2.4095,0
20081201|2008-10-08 13:00,8,2.4065,2.4265,2.4,2.4,0
20081201|2008-10-08 13:30,8,2.4,2.4,2.3755,2.38,0
20081201|2008-10-08 14:00,8,2.38,2.395,2.3675,2.3765,0
20081201|2008-10-08 14:30,8,2.375,2.3885,2.34,2.34,0
20081201|2008-10-08 15:00,8,2.3425,2.3425,2.285,2.308,0
20081201|2008-10-08 15:30,8,2.3275,2.3275,2.3115,2.315,0
20081201|2008-10-08 16:00,8,2.3215,2.3225,2.3105,2.3105,0
20081201|2008-10-08 17:00,9,2.325,2.345,2.325,2.345,0
20081201|2008-10-08 17:30,9,2.3405,2.3405,2.3405,2.3405,0
20081201|2008-10-08 18:00,9,2.35,2.3525,2.35,2.35,0
20081201|2008-10-08 18:30,9,2.35,2.35,2.348,2.3485,0
20081201|2008-10-08 19:00,9,2.353,2.393,2.353,2.391,0
20081201|2008-10-08 19:30,9,2.3865,2.389,2.37,2.37,0
20081201|2008-10-08 20:00,9,2.37,2.374,2.348,2.348,0
20081201|2008-10-08 20:30,9,2.356,2.372,2.356,2.37,0
20081201|2008-10-08 21:00,9,2.369,2.385,2.36,2.385,0
20081201|2008-10-08 21:30,9,2.38,2.384,2.38,2.38,0
20081201|2008-10-08 22:00,9,2.3675,2.3675,2.352,2.352,0
20081201|2008-10-08 22:30,9,2.36,2.375,2.36,2.375,0
20081201|2008-10-08 23:00,9,2.3705,2.3705,2.3675,2.3675,0
20081201|2008-10-08 23:30,9,2.374,2.374,2.374,2.374,0
20081201|2008-10-09 00:00,9,2.37,2.37,2.366,2.366,0
20081201|2008-10-09 00:30,9,2.364,2.37,2.35,2.37,0
20081201|2008-10-09 01:00,9,2.37,2.394,2.37,2.39,0
20081201|2008-10-09 01:30,9,2.391,2.3945,2.3775,2.3775,0
20081201|2008-10-09 02:00,9,2.371,2.375,2.348,2.356,0
20081201|2008-10-09 02:30,9,2.36,2.39,2.3565,2.375,0
20081201|2008-10-09 03:00,9,2.3765,2.403,2.3745,2.386,0
20081201|2008-10-09 03:30,9,2.3845,2.3965,2.3745,2.385,0
20081201|2008-10-09 04:00,9,2.4,2.414,2.38,2.385,0
20081201|2008-10-09 04:30,9,2.3845,2.3925,2.382,2.3925,0
20081201|2008-10-09 05:00,9,2.3945,2.4005,2.388,2.4005,0
20081201|2008-10-09 05:30,9,2.4025,2.42,2.3975,2.4125,0
20081201|2008-10-09 06:00,9,2.4125,2.417,2.4,2.407,0
20081201|2008-10-09 06:30,9,2.4085,2.41,2.382,2.386,0
20081201|2008-10-09 07:00,9,2.382,2.4025,2.38,2.3915,1
20081201|2008-10-09 07:30,9,2.392,2.424,2.383,2.418,1
20081201|2008-10-09 08:00,9,2.416,2.4375,2.411,2.4235,1
20081201|2008-10-09 08:30,9,2.423,2.4335,2.395,2.396,0
20081201|2008-10-09 09:00,9,2.396,2.4165,2.3915,2.394,0
20081201|2008-10-09 09:30,9,2.393,2.397,2.378,2.3875,0
20081201|2008-10-09 10:00,9,2.388,2.395,2.3625,2.3655,1
20081201|2008-10-09 10:30,9,2.369,2.3935,2.368,2.3925,0
20081201|2008-10-09 11:00,9,2.394,2.397,2.3855,2.3925,0
20081201|2008-10-09 11:30,9,2.3925,2.4115,2.3925,2.4105,1
20081201|2008-10-09 12:00,9,2.411,2.415,2.4045,2.414,0
20081201|2008-10-09 12:30,9,2.414,2.42,2.406,2.4095,0
20081201|2008-10-09 13:00,9,2.406,2.4115,2.377,2.3845,0
20081201|2008-10-09 13:30,9,2.3815,2.386,2.355,2.3555,0
20081201|2008-10-09 14:00,9,2.355,2.36,2.3115,2.3195,1
20081201|2008-10-09 14:30,9,2.314,2.315,2.286,2.287,1
20081201|2008-10-09 15:00,9,2.288,2.2975,2.256,2.269,0
20081201|2008-10-09 15:30,9,2.263,2.282,2.2625,2.2775,0
20081201|2008-10-09 16:00,9,2.267,2.289,2.267,2.286,0
20081201|2008-10-09 17:00,10,2.295,2.295,2.295,2.295,0
20081201|2008-10-09 17:30,10,2.2995,2.2995,2.265,2.271,0
20081201|2008-10-09 18:00,10,2.285,2.285,2.271,2.279,0
20081201|2008-10-09 18:30,10,2.2795,2.285,2.2795,2.28,0
20081201|2008-10-09 19:00,10,2.28,2.285,2.258,2.26,0
20081201|2008-10-09 19:30,10,2.2525,2.254,2.2005,2.2015,0
20081201|2008-10-09 20:00,10,2.201,2.207,2.179,2.1805,0
20081201|2008-10-09 20:30,10,2.18,2.2065,2.167,2.19,0
20081201|2008-10-09 21:00,10,2.191,2.2065,2.191,2.2065,0
20081201|2008-10-09 21:30,10,2.2025,2.2025,2.1605,2.1705,0
20081201|2008-10-09 22:00,10,2.173,2.1955,2.173,2.1955,0
20081201|2008-10-09 22:30,10,2.193,2.1935,2.18,2.18,0
20081201|2008-10-09 23:00,10,2.18,2.19,2.1745,2.177,0
20081201|2008-10-09 23:30,10,2.18,2.207,2.1775,2.1975,0
20081201|2008-10-10 00:00,10,2.1995,2.2,2.165,2.185,0
20081201|2008-10-10 00:30,10,2.19,2.203,2.181,2.2,0
20081201|2008-10-10 01:00,10,2.199,2.199,2.18,2.1905,0
20081201|2008-10-10 01:30,10,2.1915,2.195,2.16,2.171,0
20081201|2008-10-10 02:00,10,2.171,2.184,2.165,2.184,0
20081201|2008-10-10 02:30,10,2.183,2.205,2.183,2.201,0
20081201|2008-10-10 03:00,10,2.2015,2.215,2.1845,2.1865,0
20081201|2008-10-10 03:30,10,2.1865,2.194,2.18,2.1935,0
20081201|2008-10-10 04:00,10,2.196,2.2015,2.184,2.184,0
20081201|2008-10-10 04:30,10,2.1855,2.197,2.18,2.19,0
20081201|2008-10-10 05:00,10,2.1885,2.2125,2.1885,2.21,0
20081201|2008-10-10 05:30,10,2.21,2.213,2.1965,2.2125,0
20081201|2008-10-10 06:00,10,2.21,2.2255,2.205,2.207,0
20081201|2008-10-10 06:30,10,2.208,2.212,2.1985,2.211,0
20081201|2008-10-10 07:00,10,2.211,2.2245,2.197,2.2,1
20081201|2008-10-10 07:30,10,2.2025,2.214,2.198,2.199,0
20081201|2008-10-10 08:00,10,2.1975,2.235,2.0635,2.094,7
20081201|2008-10-10 08:30,10,2.092,2.16,2.05,2.146,9
20081201|2008-10-10 09:00,10,2.1485,2.237,2.146,2.204,11
20081201|2008-10-10 09:30,10,2.2025,2.204,2.156,2.17,0
20081201|2008-10-10 10:00,10,2.1705,2.18,2.1475,2.1525,0
20081201|2008-10-10 10:30,10,2.153,2.169,2.1355,2.1655,0
20081201|2008-10-10 11:00,10,2.161,2.185,2.16,2.1835,0
20081201|2008-10-10 11:30,10,2.1805,2.1825,2.125,2.14,2
20081201|2008-10-10 12:00,10,2.14,2.1455,2.13,2.14,0
20081201|2008-10-10 12:30,10,2.139,2.1395,2.06,2.0695,0
20081201|2008-10-10 13:00,10,2.0715,2.1295,2.0715,2.0925,0
20081201|2008-10-10 13:30,10,2.09,2.11,2.08,2.085,0
20081201|2008-10-10 14:00,10,2.085,2.15,2.085,2.15,0
20081201|2008-10-10 14:30,10,2.15,2.19,2.15,2.18,0
20081201|2008-10-10 15:00,10,2.171,2.18,2.168,2.176,0
20081201|2008-10-10 15:30,10,2.178,2.1795,2.17,2.171,0
20081201|2008-10-10 16:00,10,2.1745,2.1745,2.169,2.169,0
20081201|2008-10-12 17:00,13,2.1815,2.235,2.1815,2.23,0
20081201|2008-10-12 17:30,13,2.228,2.228,2.205,2.2105,0
20081201|2008-10-12 18:00,13,2.21,2.2285,2.21,2.2205,0
20081201|2008-10-12 18:30,13,2.2285,2.2285,2.212,2.2165,0
20081201|2008-10-12 19:00,13,2.216,2.234,2.209,2.234,0
20081201|2008-10-12 19:30,13,2.235,2.2435,2.2255,2.2255,0
20081201|2008-10-12 20:00,13,2.228,2.2495,2.22,2.22,0
20081201|2008-10-12 20:30,13,2.22,2.2295,2.21,2.21,0
20081201|2008-10-12 21:00,13,2.21,2.215,2.21,2.21,0
20081201|2008-10-12 21:30,13,2.21,2.224,2.198,2.198,0
20081201|2008-10-12 22:00,13,2.203,2.203,2.17,2.1845,0
20081201|2008-10-12 22:30,13,2.174,2.174,2.16,2.1615,0
20081201|2008-10-12 23:00,13,2.1775,2.1925,2.1755,2.1765,0
20081201|2008-10-12 23:30,13,2.1875,2.2,2.1875,2.1975,0
20081201|2008-10-13 00:00,13,2.198,2.2045,2.1945,2.2045,0
20081201|2008-10-13 00:30,13,2.205,2.217,2.2035,2.21,0
20081201|2008-10-13 01:00,13,2.2125,2.218,2.204,2.204,0
20081201|2008-10-13 01:30,13,2.2045,2.2435,2.197,2.235,0
20081201|2008-10-13 02:00,13,2.237,2.24,2.2125,2.24,0
20081201|2008-10-13 02:30,13,2.2355,2.245,2.231,2.245,0
20081201|2008-10-13 03:00,13,2.238,2.238,2.2155,2.2335,0
20081201|2008-10-13 03:30,13,2.2305,2.259,2.2305,2.25,0
20081201|2008-10-13 04:00,13,2.2505,2.2545,2.23,2.23,0
20081201|2008-10-13 04:30,13,2.237,2.24,2.231,2.234,0
20081201|2008-10-13 05:00,13,2.2375,2.2375,2.2335,2.235,0
20081201|2008-10-13 05:30,13,2.2355,2.245,2.233,2.2425,0
20081201|2008-10-13 06:00,13,2.2415,2.256,2.2365,2.2365,0
20081201|2008-10-13 06:30,13,2.2365,2.2365,2.218,2.229,0
20081201|2008-10-13 07:00,13,2.2305,2.25,2.221,2.233,0
20081201|2008-10-13 07:30,13,2.235,2.236,2.2305,2.232,0
20081201|2008-10-13 08:00,13,2.2335,2.258,2.2335,2.255,0
20081201|2008-10-13 08:30,13,2.256,2.271,2.2285,2.2365,2
20081201|2008-10-13 09:00,13,2.238,2.279,2.2335,2.271,1
20081201|2008-10-13 09:30,13,2.272,2.324,2.2705,2.301,3
20081201|2008-10-13 10:00,13,2.3,2.336,2.299,2.33,1
20081201|2008-10-13 10:30,13,2.3295,2.331,2.225,2.315,0
20081201|2008-10-13 11:00,13,2.313,2.32,2.308,2.32,0
20081201|2008-10-13 11:30,13,2.3185,2.331,2.309,2.318,1
20081201|2008-10-13 12:00,13,2.318,2.33,2.318,2.3265,0
20081201|2008-10-13 12:30,13,2.3285,2.3405,2.3265,2.3325,0
20081201|2008-10-13 13:00,13,2.333,2.333,2.3115,2.3255,0
20081201|2008-10-13 13:30,13,2.3255,2.345,2.325,2.3395,0
20081201|2008-10-13 14:00,13,2.3435,2.345,2.335,2.3425,0
20081201|2008-10-13 14:30,13,2.34,2.3465,2.334,2.34,0
20081201|2008-10-13 15:00,13,2.341,2.3605,2.341,2.355,0
20081201|2008-10-13 15:30,13,2.353,2.3585,2.3485,2.35,0
20081201|2008-10-13 16:00,13,2.3485,2.3485,2.348,2.348,0
20081201|2008-10-13 17:00,14,2.343,2.36,2.343,2.36,0
20081201|2008-10-13 17:30,14,2.36,2.3685,2.36,2.364,0
20081201|2008-10-13 18:00,14,2.37,2.3845,2.37,2.3845,0
20081201|2008-10-13 18:30,14,2.381,2.385,2.355,2.3785,0
20081201|2008-10-13 19:00,14,2.371,2.39,2.3575,2.39,0
20081201|2008-10-13 19:30,14,2.393,2.4125,2.393,2.407,0
20081201|2008-10-13 20:00,14,2.409,2.47,2.409,2.435,0
20081201|2008-10-13 20:30,14,2.43,2.459,2.419,2.4575,0
20081201|2008-10-13 21:00,14,2.45,2.455,2.442,2.445,0
20081201|2008-10-13 21:30,14,2.4415,2.455,2.4385,2.4385,0
20081201|2008-10-13 22:00,14,2.438,2.448,2.434,2.448,0
20081201|2008-10-13 22:30,14,2.445,2.445,2.44,2.4425,0
20081201|2008-10-13 23:00,14,2.44,2.445,2.433,2.435,0
20081201|2008-10-13 23:30,14,2.435,2.435,2.4175,2.421,0
20081201|2008-10-14 00:00,14,2.423,2.435,2.417,2.435,0
20081201|2008-10-14 00:30,14,2.4355,2.44,2.425,2.425,0
20081201|2008-10-14 01:00,14,2.4215,2.4215,2.4,2.4145,0
20081201|2008-10-14 01:30,14,2.422,2.422,2.404,2.412,0
20081201|2008-10-14 02:00,14,2.412,2.4275,2.412,2.425,0
20081201|2008-10-14 02:30,14,2.424,2.445,2.424,2.4445,0
20081201|2008-10-14 03:00,14,2.4435,2.4475,2.4155,2.4365,0
20081201|2008-10-14 03:30,14,2.436,2.436,2.415,2.42,0
20081201|2008-10-14 04:00,14,2.42,2.442,2.42,2.43,0
20081201|2008-10-14 04:30,14,2.4295,2.432,2.4175,2.4295,0
20081201|2008-10-14 05:00,14,2.4275,2.463,2.4255,2.46,0
20081201|2008-10-14 05:30,14,2.4605,2.4725,2.4565,2.4635,0
20081201|2008-10-14 06:00,14,2.4575,2.4625,2.451,2.4605,0
20081201|2008-10-14 06:30,14,2.4605,2.4965,2.46,2.4945,0
20081201|2008-10-14 07:00,14,2.4945,2.525,2.4945,2.5205,4
20081201|2008-10-14 07:30,14,2.5225,2.5295,2.4985,2.5035,2
20081201|2008-10-14 08:00,14,2.505,2.5265,2.4765,2.493,0
20081201|2008-10-14 08:30,14,2.4915,2.4915,2.442,2.4485,0
20081201|2008-10-14 09:00,14,2.448,2.4645,2.407,2.434,1
20081201|2008-10-14 09:30,14,2.435,2.439,2.3345,2.3625,6
20081201|2008-10-14 10:00,14,2.363,2.365,2.342,2.358,0
20081201|2008-10-14 10:30,14,2.358,2.4025,2.356,2.377,0
20081201|2008-10-14 11:00,14,2.375,2.3895,2.3585,2.3885,0
20081201|2008-10-14 11:30,14,2.39,2.399,2.379,2.39,0
20081201|2008-10-14 12:00,14,2.393,2.394,2.374,2.379,0
20081201|2008-10-14 12:30,14,2.3785,2.3915,2.372,2.3775,0
20081201|2008-10-14 13:00,14,2.375,2.3755,2.344,2.3505,0
20081201|2008-10-14 13:30,14,2.3535,2.3545,2.335,2.3465,0
20081201|2008-10-14 14:00,14,2.35,2.381,2.3445,2.3625,0
20081201|2008-10-14 14:30,14,2.3615,2.3775,2.3615,2.3705,0
20081201|2008-10-14 15:00,14,2.37,2.3775,2.3695,2.3775,0
20081201|2008-10-14 15:30,14,2.3775,2.389,2.371,2.389,0
20081201|2008-10-14 16:00,14,2.382,2.39,2.3805,2.385,0
20081201|2008-10-14 17:00,15,2.4,2.4015,2.354,2.3965,0
20081201|2008-10-14 17:30,15,2.388,2.388,2.388,2.388,0
20081201|2008-10-14 18:00,15,2.3965,2.397,2.3815,2.3815,0
20081201|2008-10-14 18:30,15,2.372,2.372,2.3425,2.3455,0
20081201|2008-10-14 19:00,15,2.35,2.36,2.334,2.337,0
20081201|2008-10-14 19:30,15,2.335,2.3545,2.335,2.3435,0
20081201|2008-10-14 20:00,15,2.342,2.342,2.303,2.308,0
20081201|2008-10-14 20:30,15,2.3085,2.319,2.306,2.319,0
20081201|2008-10-14 21:00,15,2.3175,2.325,2.313,2.325,0
20081201|2008-10-14 21:30,15,2.321,2.335,2.321,2.33,0
20081201|2008-10-14 22:00,15,2.3225,2.333,2.3225,2.331,0
20081201|2008-10-14 22:30,15,2.331,2.3395,2.33,2.339,0
20081201|2008-10-14 23:00,15,2.3385,2.3395,2.3225,2.3235,0
20081201|2008-10-14 23:30,15,2.3275,2.33,2.318,2.327,0
20081201|2008-10-15 00:00,15,2.328,2.333,2.327,2.3295,0
20081201|2008-10-15 00:30,15,2.327,2.3365,2.327,2.3365,0
20081201|2008-10-15 01:00,15,2.3365,2.36,2.3365,2.346,0
20081201|2008-10-15 01:30,15,2.348,2.355,2.3425,2.354,0
20081201|2008-10-15 02:00,15,2.351,2.356,2.3125,2.314,0
20081201|2008-10-15 02:30,15,2.3135,2.3215,2.29,2.29,0
20081201|2008-10-15 03:00,15,2.2905,2.327,2.2875,2.3145,0
20081201|2008-10-15 03:30,15,2.3145,2.3145,2.2845,2.2845,0
20081201|2008-10-15 04:00,15,2.29,2.318,2.2855,2.318,0
20081201|2008-10-15 04:30,15,2.312,2.3155,2.2875,2.299,0
20081201|2008-10-15 05:00,15,2.299,2.309,2.2845,2.2845,0
20081201|2008-10-15 05:30,15,2.2845,2.3065,2.2845,2.299,0
20081201|2008-10-15 06:00,15,2.3005,2.3005,2.273,2.282,0
20081201|2008-10-15 06:30,15,2.2795,2.2815,2.264,2.279,0
20081201|2008-10-15 07:00,15,2.2785,2.2815,2.238,2.248,2
20081201|2008-10-15 07:30,15,2.246,2.2565,2.23,2.2425,0
20081201|2008-10-15 08:00,15,2.243,2.2615,2.243,2.2535,0
20081201|2008-10-15 08:30,15,2.2535,2.256,2.2125,2.2285,0
20081201|2008-10-15 09:00,15,2.2265,2.2475,2.2135,2.2345,1
20081201|2008-10-15 09:30,15,2.235,2.2515,2.226,2.231,0
20081201|2008-10-15 10:00,15,2.232,2.2435,2.22,2.227,0
20081201|2008-10-15 10:30,15,2.2275,2.2275,2.21,2.22,0
20081201|2008-10-15 11:00,15,2.222,2.222,2.1875,2.2015,0
20081201|2008-10-15 11:30,15,2.201,2.2245,2.1975,2.21,0
20081201|2008-10-15 12:00,15,2.21,2.212,2.185,2.185,0
20081201|2008-10-15 12:30,15,2.1845,2.1875,2.147,2.155,0
20081201|2008-10-15 13:00,15,2.1565,2.165,2.146,2.164,0
20081201|2008-10-15 13:30,15,2.1635,2.21,2.1635,2.195,0
20081201|2008-10-15 14:00,15,2.19,2.205,2.1825,2.2,0
20081201|2008-10-15 14:30,15,2.2,2.205,2.155,2.162,0
20081201|2008-10-15 15:00,15,2.16,2.19,2.15,2.15,0
20081201|2008-10-15 15:30,15,2.1525,2.165,2.1525,2.164,0
20081201|2008-10-15 16:00,15,2.16,2.16,2.15,2.15,0
20081201|2008-10-15 17:00,16,2.1595,2.1595,2.092,2.092,0
20081201|2008-10-15 17:30,16,2.1065,2.1175,2.0865,2.097,0
20081201|2008-10-15 18:00,16,2.097,2.113,2.097,2.1065,0
20081201|2008-10-15 18:30,16,2.105,2.106,2.094,2.106,0
20081201|2008-10-15 19:00,16,2.094,2.1215,2.094,2.095,0
20081201|2008-10-15 19:30,16,2.1,2.113,2.093,2.113,0
20081201|2008-10-15 20:00,16,2.1135,2.1145,2.0935,2.1,0
20081201|2008-10-15 20:30,16,2.101,2.102,2.0875,2.102,0
20081201|2008-10-15 21:00,16,2.104,2.109,2.1,2.1,0
20081201|2008-10-15 21:30,16,2.1,2.1,2.0905,2.1,0
20081201|2008-10-15 22:00,16,2.095,2.1,2.091,2.1,0
20081201|2008-10-15 22:30,16,2.09,2.101,2.09,2.097,0
20081201|2008-10-15 23:00,16,2.09,2.094,2.0705,2.0755,0
20081201|2008-10-15 23:30,16,2.083,2.0965,2.083,2.093,0
20081201|2008-10-16 00:00,16,2.092,2.1,2.08,2.08,0
20081201|2008-10-16 00:30,16,2.0835,2.085,2.06,2.065,0
20081201|2008-10-16 01:00,16,2.062,2.07,2.0405,2.0635,0
20081201|2008-10-16 01:30,16,2.054,2.062,2.041,2.0485,0
20081201|2008-10-16 02:00,16,2.053,2.0695,2.0475,2.0665,0
20081201|2008-10-16 02:30,16,2.065,2.1055,2.064,2.103,0
20081201|2008-10-16 03:00,16,2.102,2.126,2.09,2.105,0
20081201|2008-10-16 03:30,16,2.1015,2.107,2.083,2.1065,0
20081201|2008-10-16 04:00,16,2.105,2.14,2.1015,2.12,0
20081201|2008-10-16 04:30,16,2.118,2.121,2.0915,2.114,0
20081201|2008-10-16 05:00,16,2.1145,2.125,2.1055,2.125,0
20081201|2008-10-16 05:30,16,2.125,2.171,2.122,2.154,0
20081201|2008-10-16 06:00,16,2.161,2.168,2.151,2.16,0
20081201|2008-10-16 06:30,16,2.1605,2.2185,2.159,2.1825,0
20081201|2008-10-16 07:00,16,2.181,2.1875,2.1475,2.1475,1
20081201|2008-10-16 07:30,16,2.1475,2.213,2.147,2.154,0
20081201|2008-10-16 08:00,16,2.152,2.1725,2.1215,2.15,1
20081201|2008-10-16 08:30,16,2.1525,2.1685,2.1275,2.166,2
20081201|2008-10-16 09:00,16,2.163,2.1635,2.108,2.127,2
20081201|2008-10-16 09:30,16,2.127,2.1275,2.0865,2.0865,0
20081201|2008-10-16 10:00,16,2.088,2.0965,2.0505,2.0625,2
20081201|2008-10-16 10:30,16,2.0625,2.1105,2.06,2.108,1
20081201|2008-10-16 11:00,16,2.11,2.144,2.0845,2.104,0
20081201|2008-10-16 11:30,16,2.104,2.11,2.0795,2.0855,1
20081201|2008-10-16 12:00,16,2.088,2.094,2.0705,2.09,0
20081201|2008-10-16 12:30,16,2.088,2.09,2.0675,2.079,0
20081201|2008-10-16 13:00,16,2.08,2.085,2.059,2.063,0
20081201|2008-10-16 13:30,16,2.0675,2.109,2.0675,2.095,0
20081201|2008-10-16 14:00,16,2.094,2.1275,2.091,2.115,0
20081201|2008-10-16 14:30,16,2.118,2.171,2.118,2.17,0
20081201|2008-10-16 15:00,16,2.17,2.1875,2.1595,2.1805,0
20081201|2008-10-16 15:30,16,2.1755,2.1755,2.165,2.168,0
20081201|2008-10-16 16:00,16,2.17,2.1715,2.159,2.159,0
20081201|2008-10-16 17:00,17,2.169,2.179,2.1625,2.172,0
20081201|2008-10-16 17:30,17,2.172,2.173,2.17,2.173,0
20081201|2008-10-16 18:00,17,2.1775,2.1845,2.17,2.1845,0
20081201|2008-10-16 18:30,17,2.185,2.1975,2.1805,2.1805,0
20081201|2008-10-16 19:00,17,2.1805,2.199,2.165,2.195,0
20081201|2008-10-16 19:30,17,2.191,2.2,2.18,2.1925,0
20081201|2008-10-16 20:00,17,2.1925,2.2345,2.165,2.1775,0
20081201|2008-10-16 20:30,17,2.169,2.1795,2.166,2.1755,0
20081201|2008-10-16 21:00,17,2.1795,2.1795,2.126,2.1325,0
20081201|2008-10-16 21:30,17,2.1325,2.134,2.115,2.115,0
20081201|2008-10-16 22:00,17,2.1135,2.135,2.1,2.135,0
20081201|2008-10-16 22:30,17,2.1325,2.138,2.131,2.1375,0
20081201|2008-10-16 23:00,17,2.1425,2.1435,2.133,2.133,0
20081201|2008-10-16 23:30,17,2.136,2.146,2.132,2.1435,0
20081201|2008-10-17 00:00,17,2.145,2.148,2.14,2.1455,0
20081201|2008-10-17 00:30,17,2.1455,2.161,2.144,2.161,0
20081201|2008-10-17 01:00,17,2.161,2.165,2.1515,2.158,0
20081201|2008-10-17 01:30,17,2.167,2.1785,2.145,2.145,0
20081201|2008-10-17 02:00,17,2.145,2.1635,2.1425,2.1515,0
20081201|2008-10-17 02:30,17,2.1525,2.154,2.14,2.141,0
20081201|2008-10-17 03:00,17,2.137,2.146,2.122,2.1225,0
20081201|2008-10-17 03:30,17,2.1215,2.1395,2.1185,2.119,0
20081201|2008-10-17 04:00,17,2.123,2.123,2.1005,2.111,0
20081201|2008-10-17 04:30,17,2.113,2.12,2.102,2.1095,0
20081201|2008-10-17 05:00,17,2.1015,2.1025,2.0815,2.084,0
20081201|2008-10-17 05:30,17,2.0835,2.101,2.0835,2.0875,0
20081201|2008-10-17 06:00,17,2.0875,2.0995,2.0725,2.0835,0
20081201|2008-10-17 06:30,17,2.0835,2.092,2.042,2.059,1
20081201|2008-10-17 07:00,17,2.058,2.07,2.048,2.053,0
20081201|2008-10-17 07:30,17,2.0525,2.107,2.042,2.105,0
20081201|2008-10-17 08:00,17,2.102,2.1155,2.0735,2.104,0
20081201|2008-10-17 08:30,17,2.1025,2.136,2.082,2.1165,1
20081201|2008-10-17 09:00,17,2.118,2.1275,2.098,2.125,0
20081201|2008-10-17 09:30,17,2.125,2.151,2.115,2.1495,0
20081201|2008-10-17 10:00,17,2.153,2.196,2.151,2.157,2
20081201|2008-10-17 10:30,17,2.156,2.1755,2.155,2.16,0
20081201|2008-10-17 11:00,17,2.1585,2.1655,2.14,2.16,0
20081201|2008-10-17 11:30,17,2.16,2.181,2.141,2.18,2
20081201|2008-10-17 12:00,17,2.18,2.184,2.171,2.171,0
20081201|2008-10-17 12:30,17,2.175,2.1825,2.1715,2.18,0
20081201|2008-10-17 13:00,17,2.1745,2.175,2.1455,2.147,0
20081201|2008-10-17 13:30,17,2.147,2.1515,2.138,2.145,0
20081201|2008-10-17 14:00,17,2.149,2.1585,2.129,2.129,0
20081201|2008-10-17 14:30,17,2.1315,2.165,2.125,2.15,0
20081201|2008-10-17 15:00,17,2.15,2.163,2.1355,2.153,0
20081201|2008-10-17 15:30,17,2.1555,2.16,2.155,2.155,0
20081201|2008-10-17 16:00,17,2.159,2.16,2.153,2.16,0
20081201|2008-10-19 17:00,20,2.15,2.152,2.099,2.149,0
20081201|2008-10-19 17:30,20,2.144,2.144,2.136,2.14,0
20081201|2008-10-19 18:00,20,2.145,2.1505,2.145,2.15,0
20081201|2008-10-19 18:30,20,2.144,2.16,2.14,2.16,0
20081201|2008-10-19 19:00,20,2.158,2.171,2.155,2.171,0
20081201|2008-10-19 19:30,20,2.17,2.171,2.16,2.164,0
20081201|2008-10-19 20:00,20,2.166,2.181,2.155,2.165,0
20081201|2008-10-19 20:30,20,2.1655,2.169,2.1655,2.169,0
20081201|2008-10-19 21:00,20,2.1695,2.1865,2.1695,2.1865,0
20081201|2008-10-19 21:30,20,2.1845,2.1875,2.18,2.1875,0
20081201|2008-10-19 22:00,20,2.1875,2.188,2.175,2.175,0
20081201|2008-10-19 22:30,20,2.172,2.1865,2.16,2.1865,0
20081201|2008-10-19 23:00,20,2.18,2.2,2.1735,2.2,0
20081201|2008-10-19 23:30,20,2.2,2.2165,2.2,2.211,0
20081201|2008-10-20 00:00,20,2.212,2.218,2.2015,2.2085,0
20081201|2008-10-20 00:30,20,2.2075,2.225,2.205,2.2245,0
20081201|2008-10-20 01:00,20,2.2245,2.2645,2.222,2.225,1
20081201|2008-10-20 01:30,20,2.2225,2.2295,2.213,2.2295,0
20081201|2008-10-20 02:00,20,2.2295,2.2315,2.21,2.21,0
20081201|2008-10-20 02:30,20,2.21,2.2125,2.2,2.204,0
20081201|2008-10-20 03:00,20,2.205,2.205,2.1705,2.1885,0
20081201|2008-10-20 03:30,20,2.1885,2.213,2.188,2.21,0
20081201|2008-10-20 04:00,20,2.2075,2.208,2.188,2.192,0
20081201|2008-10-20 04:30,20,2.192,2.197,2.187,2.187,0
20081201|2008-10-20 05:00,20,2.1915,2.2025,2.189,2.1995,0
20081201|2008-10-20 05:30,20,2.2,2.208,2.1975,2.1975,0
20081201|2008-10-20 06:00,20,2.197,2.1995,2.1815,2.1815,0
20081201|2008-10-20 06:30,20,2.1815,2.1895,2.1755,2.186,0
20081201|2008-10-20 07:00,20,2.185,2.196,2.163,2.1685,1
20081201|2008-10-20 07:30,20,2.166,2.1765,2.1515,2.167,0
20081201|2008-10-20 08:00,20,2.167,2.168,2.149,2.1575,0
20081201|2008-10-20 08:30,20,2.157,2.175,2.142,2.173,0
20081201|2008-10-20 09:00,20,2.1745,2.191,2.15,2.154,1
20081201|2008-10-20 09:30,20,2.154,2.163,2.12,2.129,0
20081201|2008-10-20 10:00,20,2.13,2.13,2.097,2.117,0
20081201|2008-10-20 10:30,20,2.118,2.134,2.1105,2.1305,0
20081201|2008-10-20 11:00,20,2.1275,2.1485,2.127,2.1365,0
20081201|2008-10-20 11:30,20,2.137,2.139,2.115,2.1195,0
20081201|2008-10-20 12:00,20,2.119,2.1355,2.11,2.132,0
20081201|2008-10-20 12:30,20,2.133,2.143,2.132,2.1325,0
20081201|2008-10-20 13:00,20,2.1325,2.15,2.11,2.113,0
20081201|2008-10-20 13:30,20,2.1135,2.13,2.112,2.13,0
20081201|2008-10-20 14:00,20,2.135,2.1425,2.124,2.142,0
20081201|2008-10-20 14:30,20,2.144,2.165,2.1385,2.1635,0
20081201|2008-10-20 15:00,20,2.1645,2.1655,2.1475,2.16,0
20081201|2008-10-20 15:30,20,2.1555,2.1605,2.1495,2.15,0
20081201|2008-10-20 16:00,20,2.1575,2.1575,2.1495,2.1495,0
20081201|2008-10-20 17:00,21,2.128,2.1595,2.128,2.1595,0
20081201|2008-10-20 17:30,21,2.159,2.159,2.15,2.15,0
20081201|2008-10-20 18:00,21,2.159,2.16,2.15,2.15,0
20081201|2008-10-20 18:30,21,2.1535,2.1535,2.15,2.15,0
20081201|2008-10-20 19:00,21,2.1515,2.1515,2.15,2.15,0
20081201|2008-10-20 19:30,21,2.1535,2.1635,2.1535,2.1635,0
20081201|2008-10-20 20:00,21,2.1655,2.1775,2.1475,2.1475,0
20081201|2008-10-20 20:30,21,2.145,2.15,2.1285,2.1285,0
20081201|2008-10-20 21:00,21,2.1285,2.145,2.096,2.101,0
20081201|2008-10-20 21:30,21,2.101,2.1105,2.1,2.105,0
20081201|2008-10-20 22:00,21,2.118,2.1195,2.1065,2.1095,0
20081201|2008-10-20 22:30,21,2.112,2.1185,2.112,2.1185,0
20081201|2008-10-20 23:00,21,2.1185,2.13,2.1125,2.1245,0
20081201|2008-10-20 23:30,21,2.126,2.126,2.111,2.111,0
20081201|2008-10-21 00:00,21,2.1105,2.1115,2.084,2.0925,0
20081201|2008-10-21 00:30,21,2.091,2.094,2.085,2.094,0
20081201|2008-10-21 01:00,21,2.095,2.1015,2.092,2.0985,0
20081201|2008-10-21 01:30,21,2.101,2.104,2.0835,2.085,0
20081201|2008-10-21 02:00,21,2.086,2.093,2.077,2.083,0
20081201|2008-10-21 02:30,21,2.085,2.0975,2.083,2.0845,0
20081201|2008-10-21 03:00,21,2.088,2.116,2.0835,2.1145,0
20081201|2008-10-21 03:30,21,2.1145,2.129,2.1035,2.114,0
20081201|2008-10-21 04:00,21,2.11,2.117,2.1,2.117,0
20081201|2008-10-21 04:30,21,2.114,2.1225,2.1075,2.1225,0
20081201|2008-10-21 05:00,21,2.124,2.124,2.105,2.11,0
20081201|2008-10-21 05:30,21,2.1075,2.1085,2.0865,2.0875,0
20081201|2008-10-21 06:00,21,2.0895,2.09,2.056,2.058,0
20081201|2008-10-21 06:30,21,2.0585,2.0625,2.008,2.031,3
20081201|2008-10-21 07:00,21,2.029,2.04,2.016,2.032,3
20081201|2008-10-21 07:30,21,2.032,2.037,2,2.019,2
20081201|2008-10-21 08:00,21,2.018,2.0265,1.9955,2.008,2
20081201|2008-10-21 08:30,21,2.0065,2.017,1.992,2.0135,1
20081201|2008-10-21 09:00,21,2.0125,2.07,2.012,2.052,4
20081201|2008-10-21 09:30,21,2.052,2.0605,2.0385,2.0415,3
20081201|2008-10-21 10:00,21,2.0425,2.044,2.0125,2.0395,4
20081201|2008-10-21 10:30,21,2.038,2.038,2.0175,2.0215,0
20081201|2008-10-21 11:00,21,2.0215,2.034,2.016,2.0235,0
20081201|2008-10-21 11:30,21,2.0265,2.03,2.006,2.0065,4
20081201|2008-10-21 12:00,21,2.0065,2.007,1.999,2.003,0
20081201|2008-10-21 12:30,21,2.002,2.025,2.0015,2.0135,0
20081201|2008-10-21 13:00,21,2.0135,2.046,2.011,2.032,0
20081201|2008-10-21 13:30,21,2.033,2.0415,2.0285,2.0285,0
20081201|2008-10-21 14:00,21,2.028,2.04,2.0165,2.0165,0
20081201|2008-10-21 14:30,21,2.015,2.03,2.01,2.021,0
20081201|2008-10-21 15:00,21,2.022,2.022,2.014,2.014,0
20081201|2008-10-21 15:30,21,2.015,2.015,2.008,2.008,0
20081201|2008-10-21 16:00,21,2.0075,2.01,2.0075,2.0075,0
20081201|2008-10-21 17:00,22,2.0105,2.02,2.0075,2.02,0
20081201|2008-10-21 17:30,22,2.02,2.02,2.0115,2.0115,0
20081201|2008-10-21 18:00,22,2.023,2.023,2.011,2.011,0
20081201|2008-10-21 18:30,22,2.012,2.016,2.012,2.012,0
20081201|2008-10-21 19:00,22,2.0105,2.0125,1.996,1.9975,0
20081201|2008-10-21 19:30,22,1.998,2.002,1.998,2,0
20081201|2008-10-21 20:00,22,2,2,1.97,1.98,0
20081201|2008-10-21 20:30,22,1.975,1.98,1.97,1.98,0
20081201|2008-10-21 21:00,22,1.9735,1.9745,1.96,1.9745,0
20081201|2008-10-21 21:30,22,1.964,1.975,1.964,1.965,0
20081201|2008-10-21 22:00,22,1.9685,1.97,1.9625,1.9665,0
20081201|2008-10-21 22:30,22,1.968,1.968,1.955,1.96,0
20081201|2008-10-21 23:00,22,1.9575,1.96,1.95,1.95,0
20081201|2008-10-21 23:30,22,1.9505,1.957,1.94,1.94,0
20081201|2008-10-22 00:00,22,1.9405,1.9475,1.9315,1.9475,0
20081201|2008-10-22 00:30,22,1.9475,1.9475,1.9325,1.9325,0
20081201|2008-10-22 01:00,22,1.939,1.9395,1.919,1.93,0
20081201|2008-10-22 01:30,22,1.931,1.95,1.929,1.95,0
20081201|2008-10-22 02:00,22,1.95,1.957,1.9415,1.9505,0
20081201|2008-10-22 02:30,22,1.952,1.955,1.937,1.9495,0
20081201|2008-10-22 03:00,22,1.948,1.97,1.9425,1.9595,0
20081201|2008-10-22 03:30,22,1.9545,1.9545,1.932,1.9435,0
20081201|2008-10-22 04:00,22,1.9425,1.96,1.942,1.9505,0
20081201|2008-10-22 04:30,22,1.951,1.965,1.95,1.9645,0
20081201|2008-10-22 05:00,22,1.961,1.9725,1.9545,1.957,0
20081201|2008-10-22 05:30,22,1.956,1.959,1.945,1.9475,0
20081201|2008-10-22 06:00,22,1.944,1.953,1.925,1.9325,0
20081201|2008-10-22 06:30,22,1.9365,1.9405,1.924,1.9305,0
20081201|2008-10-22 07:00,22,1.9305,1.9395,1.906,1.9235,0
20081201|2008-10-22 07:30,22,1.923,1.936,1.91,1.9215,0
20081201|2008-10-22 08:00,22,1.921,1.9255,1.891,1.9,0
20081201|2008-10-22 08:30,22,1.9,1.9005,1.851,1.859,3
20081201|2008-10-22 09:00,22,1.861,1.883,1.856,1.8715,0
20081201|2008-10-22 09:30,22,1.8715,1.9055,1.8655,1.8995,1
20081201|2008-10-22 10:00,22,1.8995,1.901,1.8785,1.883,1
20081201|2008-10-22 10:30,22,1.883,1.8985,1.8745,1.875,0
20081201|2008-10-22 11:00,22,1.876,1.8865,1.876,1.8805,0
20081201|2008-10-22 11:30,22,1.8805,1.8825,1.863,1.8645,1
20081201|2008-10-22 12:00,22,1.864,1.866,1.83,1.844,0
20081201|2008-10-22 12:30,22,1.8405,1.841,1.823,1.835,0
20081201|2008-10-22 13:00,22,1.828,1.836,1.8205,1.831,0
20081201|2008-10-22 13:30,22,1.831,1.831,1.8105,1.82,0
20081201|2008-10-22 14:00,22,1.82,1.8245,1.806,1.8175,0
20081201|2008-10-22 14:30,22,1.815,1.821,1.811,1.815,0
20081201|2008-10-22 15:00,22,1.821,1.835,1.8145,1.828,0
20081201|2008-10-22 15:30,22,1.83,1.8475,1.83,1.83,0
20081201|2008-10-22 16:00,22,1.83,1.842,1.83,1.83,0
20081201|2008-10-22 17:00,23,1.8315,1.84,1.8315,1.837,0
20081201|2008-10-22 17:30,23,1.8405,1.8405,1.827,1.828,0
20081201|2008-10-22 18:00,23,1.837,1.85,1.836,1.8425,0
20081201|2008-10-22 18:30,23,1.8425,1.8425,1.8395,1.842,0
20081201|2008-10-22 19:00,23,1.8355,1.8355,1.8,1.8,0
20081201|2008-10-22 19:30,23,1.8,1.804,1.793,1.799,0
20081201|2008-10-22 20:00,23,1.799,1.8055,1.768,1.78,0
20081201|2008-10-22 20:30,23,1.78,1.79,1.773,1.779,0
20081201|2008-10-22 21:00,23,1.78,1.78,1.745,1.7505,0
20081201|2008-10-22 21:30,23,1.756,1.759,1.74,1.74,0
20081201|2008-10-22 22:00,23,1.744,1.755,1.744,1.7485,0
20081201|2008-10-22 22:30,23,1.7485,1.76,1.7445,1.76,0
20081201|2008-10-22 23:00,23,1.7495,1.7615,1.7495,1.7615,0
20081201|2008-10-22 23:30,23,1.753,1.761,1.746,1.761,0
20081201|2008-10-23 00:00,23,1.7615,1.7795,1.7615,1.779,0
20081201|2008-10-23 00:30,23,1.776,1.78,1.773,1.78,1
20081201|2008-10-23 01:00,23,1.781,1.7905,1.7735,1.7905,0
20081201|2008-10-23 01:30,23,1.787,1.8255,1.787,1.796,0
20081201|2008-10-23 02:00,23,1.795,1.8175,1.795,1.802,0
20081201|2008-10-23 02:30,23,1.804,1.8315,1.797,1.831,0
20081201|2008-10-23 03:00,23,1.825,1.84,1.815,1.837,0
20081201|2008-10-23 03:30,23,1.837,1.845,1.8245,1.832,0
20081201|2008-10-23 04:00,23,1.835,1.842,1.805,1.8075,0
20081201|2008-10-23 04:30,23,1.8035,1.811,1.7935,1.7975,0
20081201|2008-10-23 05:00,23,1.7975,1.811,1.7915,1.798,0
20081201|2008-10-23 05:30,23,1.7955,1.7955,1.772,1.775,0
20081201|2008-10-23 06:00,23,1.772,1.805,1.764,1.7995,0
20081201|2008-10-23 06:30,23,1.803,1.805,1.724,1.725,0
20081201|2008-10-23 07:00,23,1.724,1.7515,1.7215,1.74,0
20081201|2008-10-23 07:30,23,1.739,1.784,1.718,1.783,0
20081201|2008-10-23 08:00,23,1.7835,1.795,1.768,1.7785,1
20081201|2008-10-23 08:30,23,1.7785,1.81,1.749,1.7885,1
20081201|2008-10-23 09:00,23,1.7885,1.823,1.7835,1.795,0
20081201|2008-10-23 09:30,23,1.7915,1.863,1.7915,1.862,1
20081201|2008-10-23 10:00,23,1.861,1.872,1.8115,1.82,3
20081201|2008-10-23 10:30,23,1.8205,1.8465,1.818,1.827,0
20081201|2008-10-23 11:00,23,1.827,1.8325,1.7935,1.8055,0
20081201|2008-10-23 11:30,23,1.806,1.8115,1.79,1.8055,0
20081201|2008-10-23 12:00,23,1.8055,1.8185,1.8,1.8,0
20081201|2008-10-23 12:30,23,1.8005,1.803,1.791,1.802,0
20081201|2008-10-23 13:00,23,1.8,1.8,1.772,1.788,0
20081201|2008-10-23 13:30,23,1.786,1.813,1.786,1.802,0
20081201|2008-10-23 14:00,23,1.803,1.823,1.803,1.814,0
20081201|2008-10-23 14:30,23,1.8105,1.843,1.8105,1.843,0
20081201|2008-10-23 15:00,23,1.843,1.8525,1.839,1.845,0
20081201|2008-10-23 15:30,23,1.838,1.849,1.838,1.849,0
20081201|2008-10-23 16:00,23,1.8425,1.8715,1.8425,1.8715,0
20081201|2008-10-23 17:00,24,1.87,1.88,1.8635,1.87,0
20081201|2008-10-23 17:30,24,1.8695,1.8695,1.8665,1.8665,0
20081201|2008-10-23 18:00,24,1.8635,1.8795,1.8635,1.8765,0
20081201|2008-10-23 18:30,24,1.8765,1.8765,1.855,1.855,0
20081201|2008-10-23 19:00,24,1.846,1.87,1.8385,1.8675,0
20081201|2008-10-23 19:30,24,1.8585,1.8695,1.8585,1.8605,0
20081201|2008-10-23 20:00,24,1.855,1.855,1.828,1.828,0
20081201|2008-10-23 20:30,24,1.828,1.828,1.802,1.802,0
20081201|2008-10-23 21:00,24,1.802,1.81,1.785,1.785,0
20081201|2008-10-23 21:30,24,1.8,1.8,1.786,1.796,0
20081201|2008-10-23 22:00,24,1.791,1.7985,1.79,1.7985,0
20081201|2008-10-23 22:30,24,1.8,1.8,1.795,1.795,0
20081201|2008-10-23 23:00,24,1.795,1.795,1.79,1.79,0
20081201|2008-10-23 23:30,24,1.79,1.79,1.784,1.784,0
20081201|2008-10-24 00:00,24,1.7835,1.7835,1.7615,1.767,0
20081201|2008-10-24 00:30,24,1.767,1.7785,1.767,1.77,0
20081201|2008-10-24 01:00,24,1.7675,1.77,1.7545,1.7545,0
20081201|2008-10-24 01:30,24,1.755,1.761,1.731,1.7335,0
20081201|2008-10-24 02:00,24,1.732,1.76,1.73,1.7545,0
20081201|2008-10-24 02:30,24,1.752,1.755,1.7375,1.745,0
20081201|2008-10-24 03:00,24,1.7465,1.76,1.7105,1.711,0
20081201|2008-10-24 03:30,24,1.71,1.718,1.7,1.71,0
20081201|2008-10-24 04:00,24,1.71,1.72,1.706,1.715,0
20081201|2008-10-24 04:30,24,1.719,1.724,1.687,1.694,0
20081201|2008-10-24 05:00,24,1.6975,1.7095,1.68,1.7015,0
20081201|2008-10-24 05:30,24,1.705,1.7085,1.6865,1.697,0
20081201|2008-10-24 06:00,24,1.696,1.6975,1.687,1.6875,0
20081201|2008-10-24 06:30,24,1.685,1.685,1.656,1.68,0
20081201|2008-10-24 07:00,24,1.6805,1.7045,1.6765,1.691,1
20081201|2008-10-24 07:30,24,1.6935,1.694,1.674,1.691,0
20081201|2008-10-24 08:00,24,1.694,1.7065,1.663,1.664,0
20081201|2008-10-24 08:30,24,1.664,1.72,1.66,1.7165,0
20081201|2008-10-24 09:00,24,1.714,1.735,1.681,1.6865,1
20081201|2008-10-24 09:30,24,1.6895,1.715,1.684,1.6975,0
20081201|2008-10-24 10:00,24,1.698,1.7325,1.6955,1.717,0
20081201|2008-10-24 10:30,24,1.7165,1.7395,1.7035,1.7095,0
20081201|2008-10-24 11:00,24,1.71,1.718,1.7035,1.715,0
20081201|2008-10-24 11:30,24,1.7135,1.7175,1.6825,1.684,2
20081201|2008-10-24 12:00,24,1.684,1.7,1.682,1.695,0
20081201|2008-10-24 12:30,24,1.6965,1.7,1.684,1.686,0
20081201|2008-10-24 13:00,24,1.6815,1.6965,1.6785,1.6885,0
20081201|2008-10-24 13:30,24,1.6865,1.6905,1.679,1.6845,0
20081201|2008-10-24 14:00,24,1.687,1.712,1.687,1.7035,0
20081201|2008-10-24 14:30,24,1.697,1.7,1.6705,1.6715,0
20081201|2008-10-24 15:00,24,1.675,1.691,1.665,1.691,0
20081201|2008-10-24 15:30,24,1.691,1.698,1.6855,1.6855,0
20081201|2008-10-24 16:00,24,1.6925,1.694,1.6925,1.694,0
20081201|2008-10-26 17:00,27,1.69,1.69,1.662,1.675,0
20081201|2008-10-26 17:30,27,1.678,1.6895,1.678,1.6895,0
20081201|2008-10-26 18:00,27,1.685,1.685,1.676,1.676,0
20081201|2008-10-26 18:30,27,1.676,1.676,1.6735,1.675,0
20081201|2008-10-26 19:00,27,1.6785,1.69,1.6785,1.69,0
20081201|2008-10-26 19:30,27,1.694,1.7,1.6875,1.7,0
20081201|2008-10-26 20:00,27,1.7,1.7195,1.695,1.7115,0
20081201|2008-10-26 20:30,27,1.712,1.7175,1.689,1.6965,0
20081201|2008-10-26 21:00,27,1.6965,1.6965,1.6825,1.6825,0
20081201|2008-10-26 21:30,27,1.6875,1.6895,1.675,1.6755,0
20081201|2008-10-26 22:00,27,1.6775,1.683,1.662,1.6665,0
20081201|2008-10-26 22:30,27,1.6665,1.683,1.6665,1.676,0
20081201|2008-10-26 23:00,27,1.677,1.684,1.666,1.666,0
20081201|2008-10-26 23:30,27,1.666,1.675,1.6605,1.6635,0
20081201|2008-10-27 00:00,27,1.6635,1.6645,1.653,1.653,0
20081201|2008-10-27 00:30,27,1.6535,1.656,1.6505,1.6505,0
20081201|2008-10-27 01:00,27,1.655,1.655,1.6435,1.645,0
20081201|2008-10-27 01:30,27,1.645,1.654,1.643,1.653,0
20081201|2008-10-27 02:00,27,1.65,1.6515,1.629,1.629,0
20081201|2008-10-27 02:30,27,1.6295,1.637,1.6265,1.637,0
20081201|2008-10-27 03:00,27,1.6365,1.655,1.633,1.6455,0
20081201|2008-10-27 03:30,27,1.647,1.6485,1.635,1.635,0
20081201|2008-10-27 04:00,27,1.6325,1.653,1.631,1.6435,0
20081201|2008-10-27 04:30,27,1.648,1.6575,1.646,1.6575,0
20081201|2008-10-27 05:00,27,1.6575,1.658,1.644,1.658,0
20081201|2008-10-27 05:30,27,1.652,1.653,1.6465,1.6465,0
20081201|2008-10-27 06:00,27,1.644,1.65,1.627,1.6495,0
20081201|2008-10-27 06:30,27,1.6485,1.649,1.643,1.646,0
20081201|2008-10-27 07:00,27,1.644,1.6725,1.6415,1.665,1
20081201|2008-10-27 07:30,27,1.663,1.685,1.659,1.676,0
20081201|2008-10-27 08:00,27,1.676,1.692,1.66,1.6635,2
20081201|2008-10-27 08:30,27,1.665,1.6955,1.644,1.687,4
20081201|2008-10-27 09:00,27,1.69,1.7275,1.69,1.709,3
20081201|2008-10-27 09:30,27,1.7075,1.7405,1.6865,1.7285,1
20081201|2008-10-27 10:00,27,1.732,1.79,1.7265,1.759,4
20081201|2008-10-27 10:30,27,1.7605,1.776,1.745,1.77,0
20081201|2008-10-27 11:00,27,1.77,1.799,1.77,1.773,1
20081201|2008-10-27 11:30,27,1.775,1.8185,1.774,1.805,3
20081201|2008-10-27 12:00,27,1.805,1.8155,1.8025,1.8155,0
20081201|2008-10-27 12:30,27,1.815,1.8365,1.814,1.8205,0
20081201|2008-10-27 13:00,27,1.8165,1.8225,1.8,1.8075,0
20081201|2008-10-27 13:30,27,1.8045,1.811,1.795,1.795,0
20081201|2008-10-27 14:00,27,1.795,1.8125,1.787,1.803,0
20081201|2008-10-27 14:30,27,1.805,1.8115,1.788,1.791,0
20081201|2008-10-27 15:00,27,1.79,1.79,1.7715,1.7795,0
20081201|2008-10-27 15:30,27,1.773,1.7775,1.77,1.7775,0
20081201|2008-10-27 16:00,27,1.773,1.775,1.77,1.77,0
20081201|2008-10-27 17:00,28,1.76,1.7775,1.75,1.7505,0
20081201|2008-10-27 17:30,28,1.7505,1.7505,1.731,1.731,0
20081201|2008-10-27 18:00,28,1.7325,1.7435,1.73,1.7435,0
20081201|2008-10-27 18:30,28,1.7435,1.782,1.742,1.76,0
20081201|2008-10-27 19:00,28,1.7715,1.7775,1.77,1.7725,0
20081201|2008-10-27 19:30,28,1.7775,1.78,1.7595,1.76,0
20081201|2008-10-27 20:00,28,1.7675,1.7675,1.7205,1.7345,0
20081201|2008-10-27 20:30,28,1.7345,1.745,1.7285,1.736,0
20081201|2008-10-27 21:00,28,1.735,1.7455,1.73,1.745,0
20081201|2008-10-27 21:30,28,1.745,1.745,1.736,1.736,0
20081201|2008-10-27 22:00,28,1.74,1.74,1.7325,1.7325,0
20081201|2008-10-27 22:30,28,1.7325,1.746,1.731,1.7425,0
20081201|2008-10-27 23:00,28,1.74,1.742,1.74,1.74,0
20081201|2008-10-27 23:30,28,1.741,1.764,1.74,1.762,0
20081201|2008-10-28 00:00,28,1.762,1.785,1.758,1.765,0
20081201|2008-10-28 00:30,28,1.77,1.8025,1.7605,1.8025,0
20081201|2008-10-28 01:00,28,1.8025,1.81,1.7945,1.8005,0
20081201|2008-10-28 01:30,28,1.8045,1.822,1.8,1.8215,0
20081201|2008-10-28 02:00,28,1.8225,1.84,1.82,1.8375,0
20081201|2008-10-28 02:30,28,1.8325,1.875,1.831,1.8375,0
20081201|2008-10-28 03:00,28,1.834,1.844,1.813,1.8395,0
20081201|2008-10-28 03:30,28,1.838,1.8605,1.83,1.83,0
20081201|2008-10-28 04:00,28,1.82,1.8345,1.8085,1.825,0
20081201|2008-10-28 04:30,28,1.827,1.844,1.822,1.8395,0
20081201|2008-10-28 05:00,28,1.84,1.852,1.8315,1.848,0
20081201|2008-10-28 05:30,28,1.849,1.855,1.84,1.85,0
20081201|2008-10-28 06:00,28,1.85,1.8845,1.8485,1.88,0
20081201|2008-10-28 06:30,28,1.876,1.8865,1.8605,1.88,0
20081201|2008-10-28 07:00,28,1.88,1.882,1.858,1.8635,1
20081201|2008-10-28 07:30,28,1.862,1.878,1.849,1.869,0
20081201|2008-10-28 08:00,28,1.87,1.874,1.8475,1.865,0
20081201|2008-10-28 08:30,28,1.865,1.8965,1.864,1.892,3
20081201|2008-10-28 09:00,28,1.891,1.896,1.861,1.869,7
20081201|2008-10-28 09:30,28,1.869,1.879,1.819,1.8285,1
20081201|2008-10-28 10:00,28,1.8295,1.8545,1.827,1.8335,1
20081201|2008-10-28 10:30,28,1.835,1.859,1.8305,1.839,0
20081201|2008-10-28 11:00,28,1.8405,1.847,1.834,1.847,0
20081201|2008-10-28 11:30,28,1.8475,1.885,1.8455,1.8575,0
20081201|2008-10-28 12:00,28,1.858,1.8655,1.847,1.855,0
20081201|2008-10-28 12:30,28,1.855,1.8555,1.8375,1.843,0
20081201|2008-10-28 13:00,28,1.844,1.861,1.8405,1.86,0
20081201|2008-10-28 13:30,28,1.8645,1.8995,1.8645,1.8865,0
20081201|2008-10-28 14:00,28,1.8875,1.915,1.884,1.9035,0
20081201|2008-10-28 14:30,28,1.906,1.92,1.895,1.909,0
20081201|2008-10-28 15:00,28,1.903,1.928,1.9,1.918,0
20081201|2008-10-28 15:30,28,1.924,1.9495,1.924,1.94,0
20081201|2008-10-28 16:00,28,1.9395,1.9395,1.928,1.928,0
20081201|2008-10-28 17:00,29,1.93,1.93,1.911,1.911,0
20081201|2008-10-28 17:30,29,1.91,1.9305,1.91,1.9305,0
20081201|2008-10-28 18:00,29,1.9135,1.9295,1.9135,1.9295,0
20081201|2008-10-28 18:30,29,1.93,1.931,1.93,1.931,0
20081201|2008-10-28 19:00,29,1.929,1.929,1.92,1.92,0
20081201|2008-10-28 19:30,29,1.929,1.933,1.92,1.92,0
20081201|2008-10-28 20:00,29,1.916,1.916,1.8805,1.8805,0
20081201|2008-10-28 20:30,29,1.8805,1.8835,1.8655,1.88,0
20081201|2008-10-28 21:00,29,1.876,1.876,1.852,1.8625,0
20081201|2008-10-28 21:30,29,1.865,1.875,1.8495,1.865,0
20081201|2008-10-28 22:00,29,1.875,1.908,1.8715,1.908,0
20081201|2008-10-28 22:30,29,1.908,1.908,1.89,1.89,0
20081201|2008-10-28 23:00,29,1.89,1.89,1.867,1.8755,0
20081201|2008-10-28 23:30,29,1.8785,1.879,1.8705,1.8745,0
20081201|2008-10-29 00:00,29,1.874,1.8745,1.867,1.871,0
20081201|2008-10-29 00:30,29,1.8715,1.8995,1.868,1.895,0
20081201|2008-10-29 01:00,29,1.897,1.9045,1.888,1.9045,0
20081201|2008-10-29 01:30,29,1.9035,1.905,1.881,1.895,0
20081201|2008-10-29 02:00,29,1.8905,1.9005,1.8805,1.8945,0
20081201|2008-10-29 02:30,29,1.893,1.895,1.8755,1.889,0
20081201|2008-10-29 03:00,29,1.8895,1.896,1.8895,1.8945,0
20081201|2008-10-29 03:30,29,1.894,1.9085,1.894,1.9075,0
20081201|2008-10-29 04:00,29,1.903,1.91,1.885,1.9095,0
20081201|2008-10-29 04:30,29,1.909,1.9165,1.9005,1.9165,0
20081201|2008-10-29 05:00,29,1.9165,1.933,1.9165,1.927,0
20081201|2008-10-29 05:30,29,1.9285,1.955,1.9285,1.945,0
20081201|2008-10-29 06:00,29,1.947,1.947,1.9255,1.929,0
20081201|2008-10-29 06:30,29,1.9295,1.965,1.927,1.963,0
20081201|2008-10-29 07:00,29,1.9615,2.005,1.9595,1.981,2
20081201|2008-10-29 07:30,29,1.984,2.0125,1.979,1.9885,2
20081201|2008-10-29 08:00,29,1.988,2.011,1.9875,1.9985,0
20081201|2008-10-29 08:30,29,1.9985,2.0025,1.9805,1.9895,0
20081201|2008-10-29 09:00,29,1.9895,2.0405,1.984,2.027,2
20081201|2008-10-29 09:30,29,2.026,2.045,2.004,2.017,0
20081201|2008-10-29 10:00,29,2.0185,2.0535,2.012,2.046,1
20081201|2008-10-29 10:30,29,2.0475,2.09,2.047,2.0895,2
20081201|2008-10-29 11:00,29,2.088,2.097,2.056,2.085,2
20081201|2008-10-29 11:30,29,2.085,2.12,2.082,2.0875,1
20081201|2008-10-29 12:00,29,2.0885,2.0885,2.056,2.069,1
20081201|2008-10-29 12:30,29,2.0685,2.0785,2.053,2.06,0
20081201|2008-10-29 13:00,29,2.06,2.076,2.0275,2.0465,0
20081201|2008-10-29 13:30,29,2.0485,2.053,2.03,2.0525,0
20081201|2008-10-29 14:00,29,2.045,2.0905,2.045,2.09,0
20081201|2008-10-29 14:30,29,2.09,2.095,2.0495,2.0495,0
20081201|2008-10-29 15:00,29,2.0495,2.055,2.034,2.0405,0
20081201|2008-10-29 15:30,29,2.045,2.085,2.0425,2.068,0
20081201|2008-10-29 16:00,29,2.065,2.0795,2.065,2.0685,0
20081201|2008-10-29 17:00,30,2.055,2.0645,2.04,2.0595,0
20081201|2008-10-29 17:30,30,2.0525,2.0525,2.04,2.04,0
20081201|2008-10-29 18:00,30,2.045,2.0455,2.0385,2.045,0
20081201|2008-10-29 18:30,30,2.042,2.0495,2.042,2.0485,0
20081201|2008-10-29 19:00,30,2.0485,2.055,2.0435,2.055,0
20081201|2008-10-29 19:30,30,2.0555,2.09,2.0555,2.09,0
20081201|2008-10-29 20:00,30,2.09,2.09,1.9925,2.02,0
20081201|2008-10-29 20:30,30,2.02,2.044,2.02,2.03,0
20081201|2008-10-29 21:00,30,2.04,2.05,2.0365,2.05,0
20081201|2008-10-29 21:30,30,2.05,2.0535,2.0405,2.0465,0
20081201|2008-10-29 22:00,30,2.055,2.0795,2.0435,2.075,0
20081201|2008-10-29 22:30,30,2.07,2.079,2.07,2.0785,0
20081201|2008-10-29 23:00,30,2.0785,2.079,2.07,2.079,0
20081201|2008-10-29 23:30,30,2.0795,2.09,2.062,2.09,0
20081201|2008-10-30 00:00,30,2.0735,2.099,2.0735,2.0755,0
20081201|2008-10-30 00:30,30,2.096,2.115,2.095,2.1135,0
20081201|2008-10-30 01:00,30,2.1015,2.12,2.0965,2.12,0
20081201|2008-10-30 01:30,30,2.122,2.145,2.122,2.145,0
20081201|2008-10-30 02:00,30,2.14,2.15,2.1375,2.15,0
20081201|2008-10-30 02:30,30,2.15,2.172,2.142,2.152,0
20081201|2008-10-30 03:00,30,2.1455,2.1495,2.13,2.1415,0
20081201|2008-10-30 03:30,30,2.1365,2.1405,2.103,2.117,0
20081201|2008-10-30 04:00,30,2.112,2.112,2.0585,2.0585,0
20081201|2008-10-30 04:30,30,2.0565,2.0595,2.038,2.049,0
20081201|2008-10-30 05:00,30,2.0425,2.043,2.0175,2.0285,0
20081201|2008-10-30 05:30,30,2.024,2.0375,2.013,2.0285,0
20081201|2008-10-30 06:00,30,2.028,2.04,2.018,2.019,0
20081201|2008-10-30 06:30,30,2.019,2.041,2.014,2.026,0
20081201|2008-10-30 07:00,30,2.024,2.0405,2.014,2.022,1
20081201|2008-10-30 07:30,30,2.023,2.0445,2.0125,2.016,0
20081201|2008-10-30 08:00,30,2.013,2.0135,1.9675,1.9815,6
20081201|2008-10-30 08:30,30,1.9835,2.006,1.976,1.984,0
20081201|2008-10-30 09:00,30,1.984,1.988,1.944,1.9705,4
20081201|2008-10-30 09:30,30,1.9695,2.07,1.9465,1.9525,0
20081201|2008-10-30 10:00,30,1.953,1.961,1.9235,1.926,2
20081201|2008-10-30 10:30,30,1.9255,1.931,1.894,1.9075,0
20081201|2008-10-30 11:00,30,1.9075,1.9195,1.895,1.9145,0
20081201|2008-10-30 11:30,30,1.9155,1.935,1.887,1.89,2
20081201|2008-10-30 12:00,30,1.8875,1.906,1.8795,1.8795,0
20081201|2008-10-30 12:30,30,1.8795,1.88,1.8605,1.8735,0
20081201|2008-10-30 13:00,30,1.873,1.9,1.872,1.8965,0
20081201|2008-10-30 13:30,30,1.8985,1.91,1.891,1.902,0
20081201|2008-10-30 14:00,30,1.898,1.905,1.88,1.88,0
20081201|2008-10-30 14:30,30,1.8805,1.8965,1.8735,1.8955,0
20081201|2008-10-30 15:00,30,1.8955,1.93,1.8955,1.93,0
20081201|2008-10-30 15:30,30,1.929,1.935,1.9285,1.935,0
20081201|2008-10-30 16:00,30,1.935,1.935,1.8935,1.8935,0
20081201|2008-10-30 17:00,31,1.899,1.91,1.8905,1.903,0
20081201|2008-10-30 17:30,31,1.904,1.9045,1.904,1.9045,0
20081201|2008-10-30 18:00,31,1.895,1.895,1.884,1.884,0
20081201|2008-10-30 18:30,31,1.884,1.8885,1.884,1.8885,0
20081201|2008-10-30 19:00,31,1.8885,1.8905,1.887,1.8875,0
20081201|2008-10-30 19:30,31,1.8725,1.893,1.8655,1.88,0
20081201|2008-10-30 20:00,31,1.882,1.89,1.864,1.864,0
20081201|2008-10-30 20:30,31,1.864,1.869,1.851,1.855,0
20081201|2008-10-30 21:00,31,1.8595,1.8975,1.8595,1.881,0
20081201|2008-10-30 21:30,31,1.88,1.903,1.88,1.8995,0
20081201|2008-10-30 22:00,31,1.87,1.884,1.87,1.884,0
20081201|2008-10-30 22:30,31,1.876,1.876,1.861,1.861,0
20081201|2008-10-30 23:00,31,1.865,1.8695,1.865,1.868,0
20081201|2008-10-30 23:30,31,1.865,1.89,1.865,1.885,0
20081201|2008-10-31 00:00,31,1.8825,1.8885,1.86,1.867,0
20081201|2008-10-31 00:30,31,1.867,1.871,1.8555,1.857,0
20081201|2008-10-31 01:00,31,1.857,1.86,1.85,1.85,0
20081201|2008-10-31 01:30,31,1.85,1.85,1.8225,1.8235,0
20081201|2008-10-31 02:00,31,1.825,1.828,1.8045,1.8265,0
20081201|2008-10-31 02:30,31,1.828,1.8395,1.8265,1.8365,0
20081201|2008-10-31 03:00,31,1.8335,1.8425,1.755,1.776,0
20081201|2008-10-31 03:30,31,1.7785,1.7785,1.752,1.761,0
20081201|2008-10-31 04:00,31,1.7605,1.793,1.747,1.79,0
20081201|2008-10-31 04:30,31,1.7865,1.8085,1.785,1.786,0
20081201|2008-10-31 05:00,31,1.7825,1.784,1.735,1.7355,0
20081201|2008-10-31 05:30,31,1.735,1.765,1.733,1.7625,0
20081201|2008-10-31 06:00,31,1.7625,1.776,1.7625,1.764,0
20081201|2008-10-31 06:30,31,1.765,1.769,1.753,1.767,0
20081201|2008-10-31 07:00,31,1.7665,1.802,1.7575,1.793,6
20081201|2008-10-31 07:30,31,1.7895,1.8285,1.785,1.825,1
20081201|2008-10-31 08:00,31,1.818,1.835,1.8045,1.827,0
20081201|2008-10-31 08:30,31,1.8275,1.8305,1.79,1.795,1
20081201|2008-10-31 09:00,31,1.795,1.8015,1.77,1.782,2
20081201|2008-10-31 09:30,31,1.781,1.799,1.77,1.792,0
20081201|2008-10-31 10:00,31,1.791,1.8195,1.775,1.804,0
20081201|2008-10-31 10:30,31,1.8065,1.8235,1.802,1.814,0
20081201|2008-10-31 11:00,31,1.814,1.84,1.8,1.81,0
20081201|2008-10-31 11:30,31,1.81,1.847,1.788,1.8295,3
20081201|2008-10-31 12:00,31,1.8285,1.8625,1.824,1.859,0
20081201|2008-10-31 12:30,31,1.859,1.866,1.85,1.85,0
20081201|2008-10-31 13:00,31,1.85,1.858,1.836,1.858,0
20081201|2008-10-31 13:30,31,1.859,1.876,1.843,1.875,0
20081201|2008-10-31 14:00,31,1.874,1.877,1.863,1.865,0
20081201|2008-10-31 14:30,31,1.8655,1.876,1.865,1.868,0
20081201|2008-10-31 15:00,31,1.8695,1.8765,1.8695,1.87,0
20081201|2008-10-31 15:30,31,1.8745,1.879,1.8675,1.879,0
20081201|2008-10-31 16:00,31,1.879,1.88,1.877,1.879,0
20081201|2008-11-02 17:00,3,1.872,1.894,1.8675,1.889,40
20081201|2008-11-02 17:30,3,1.885,1.887,1.875,1.887,12
20081201|2008-11-02 18:00,3,1.887,1.887,1.881,1.881,4
20081201|2008-11-02 18:30,3,1.88,1.885,1.875,1.885,15
20081201|2008-11-02 19:00,3,1.8755,1.88,1.86,1.8755,42
20081201|2008-11-02 19:30,3,1.887,1.8995,1.881,1.8995,127
20081201|2008-11-02 20:00,3,1.897,1.919,1.897,1.914,127
20081201|2008-11-02 20:30,3,1.911,1.911,1.904,1.911,28
20081201|2008-11-02 21:00,3,1.91,1.916,1.908,1.908,19
20081201|2008-11-02 21:30,3,1.904,1.9135,1.904,1.9085,11
20081201|2008-11-02 22:00,3,1.913,1.915,1.91,1.91,5
20081201|2008-11-02 22:30,3,1.915,1.9275,1.915,1.9275,117
20081201|2008-11-02 23:00,3,1.926,1.9315,1.923,1.926,95
20081201|2008-11-02 23:30,3,1.926,1.9285,1.91,1.91,76
20081201|2008-11-03 00:00,3,1.91,1.928,1.91,1.9155,35
20081201|2008-11-03 00:30,3,1.9125,1.9175,1.9035,1.909,126
20081201|2008-11-03 01:00,3,1.907,1.9145,1.9,1.903,149
20081201|2008-11-03 01:30,3,1.903,1.91,1.882,1.882,83
20081201|2008-11-03 02:00,3,1.8815,1.9115,1.878,1.897,178
20081201|2008-11-03 02:30,3,1.895,1.926,1.895,1.904,120
20081201|2008-11-03 03:00,3,1.902,1.902,1.813,1.8145,435
20081201|2008-11-03 03:30,3,1.815,1.827,1.8,1.8045,344
20081201|2008-11-03 04:00,3,1.8075,1.8195,1.7925,1.8115,129
20081201|2008-11-03 04:30,3,1.8135,1.8135,1.7975,1.8075,129
20081201|2008-11-03 05:00,3,1.808,1.8275,1.8075,1.816,197
20081201|2008-11-03 05:30,3,1.815,1.827,1.809,1.8255,59
20081201|2008-11-03 06:00,3,1.825,1.826,1.81,1.8125,121
20081201|2008-11-03 06:30,3,1.8115,1.8115,1.7925,1.796,288
20081201|2008-11-03 07:00,3,1.795,1.8,1.7805,1.795,896
20081201|2008-11-03 07:30,3,1.795,1.81,1.7815,1.802,672
20081201|2008-11-03 08:00,3,1.8005,1.809,1.7935,1.8085,357
20081201|2008-11-03 08:30,3,1.81,1.822,1.8015,1.8125,796
20081201|2008-11-03 09:00,3,1.8115,1.8385,1.8025,1.817,982
20081201|2008-11-03 09:30,3,1.818,1.8705,1.8135,1.845,1070
20081201|2008-11-03 10:00,3,1.8445,1.847,1.825,1.826,720
20081201|2008-11-03 10:30,3,1.828,1.867,1.828,1.843,627
20081201|2008-11-03 11:00,3,1.8445,1.8525,1.8415,1.85,219
20081201|2008-11-03 11:30,3,1.85,1.856,1.8305,1.8395,623
20081201|2008-11-03 12:00,3,1.8385,1.8565,1.836,1.849,314
20081201|2008-11-03 12:30,3,1.8475,1.8565,1.84,1.844,106
20081201|2008-11-03 13:00,3,1.843,1.847,1.835,1.8375,87
20081201|2008-11-03 13:30,3,1.836,1.84,1.8325,1.84,40
20081201|2008-11-03 14:00,3,1.84,1.84,1.83,1.8325,95
20081201|2008-11-03 14:30,3,1.8355,1.84,1.832,1.832,44
20081201|2008-11-03 15:00,3,1.832,1.8395,1.83,1.8395,12
20081201|2008-11-03 15:30,3,1.84,1.846,1.8335,1.8335,7
20081201|2008-11-03 16:00,3,1.832,1.832,1.832,1.832,1
20081201|2008-11-03 17:30,4,1.8485,1.8485,1.8435,1.8435,2
20081201|2008-11-03 18:00,4,1.8435,1.8435,1.8435,1.8435,9
20081201|2008-11-03 18:30,4,1.8485,1.8485,1.8485,1.8485,1
20081201|2008-11-03 19:00,4,1.8495,1.868,1.8455,1.8455,40
20081201|2008-11-03 19:30,4,1.8455,1.8645,1.8225,1.8645,21
20081201|2008-11-03 20:00,4,1.874,1.874,1.8345,1.8495,15
20081201|2008-11-03 20:30,4,1.8415,1.8425,1.84,1.8425,6
20081201|2008-11-03 21:00,4,1.845,1.845,1.837,1.837,3
20081201|2008-11-03 21:30,4,1.836,1.836,1.8335,1.834,12
20081201|2008-11-03 22:00,4,1.8355,1.856,1.826,1.826,15
20081201|2008-11-03 22:30,4,1.8275,1.828,1.8065,1.8095,93
20081201|2008-11-03 23:00,4,1.8065,1.818,1.805,1.81,51
20081201|2008-11-03 23:30,4,1.8095,1.836,1.8095,1.828,64
20081201|2008-11-04 00:00,4,1.83,1.8375,1.83,1.83,35
20081201|2008-11-04 00:30,4,1.828,1.8375,1.825,1.827,29
20081201|2008-11-04 01:00,4,1.8275,1.83,1.823,1.8275,51
20081201|2008-11-04 01:30,4,1.825,1.83,1.7875,1.797,279
20081201|2008-11-04 02:00,4,1.8,1.8005,1.7805,1.786,185
20081201|2008-11-04 02:30,4,1.786,1.793,1.7805,1.79,74
20081201|2008-11-04 03:00,4,1.7885,1.81,1.7815,1.7985,134
20081201|2008-11-04 03:30,4,1.7995,1.8175,1.7995,1.815,123
20081201|2008-11-04 04:00,4,1.8155,1.8465,1.815,1.8465,217
20081201|2008-11-04 04:30,4,1.847,1.8635,1.8225,1.8635,247
20081201|2008-11-04 05:00,4,1.86,1.8875,1.86,1.882,268
20081201|2008-11-04 05:30,4,1.884,1.918,1.881,1.9055,304
20081201|2008-11-04 06:00,4,1.9015,1.915,1.8845,1.9105,112
20081201|2008-11-04 06:30,4,1.9125,1.942,1.909,1.923,595
20081201|2008-11-04 07:00,4,1.9255,1.9345,1.9105,1.9175,473
20081201|2008-11-04 07:30,4,1.917,1.9375,1.9125,1.917,354
20081201|2008-11-04 08:00,4,1.917,1.978,1.916,1.972,1083
20081201|2008-11-04 08:30,4,1.972,1.975,1.9505,1.954,1288
20081201|2008-11-04 09:00,4,1.955,1.973,1.9425,1.973,558
20081201|2008-11-04 09:30,4,1.972,2.002,1.972,1.988,1268
20081201|2008-11-04 10:00,4,1.99,2.014,1.958,1.9685,1027
20081201|2008-11-04 10:30,4,1.968,1.9855,1.955,1.9685,627
20081201|2008-11-04 11:00,4,1.9675,1.9835,1.9475,1.975,424
20081201|2008-11-04 11:30,4,1.973,1.9775,1.9515,1.9515,571
20081201|2008-11-04 12:00,4,1.953,1.968,1.953,1.968,239
20081201|2008-11-04 12:30,4,1.9695,1.9695,1.9625,1.964,37
20081201|2008-11-04 13:00,4,1.964,1.968,1.956,1.962,51
20081201|2008-11-04 13:30,4,1.968,1.968,1.943,1.9465,35
20081201|2008-11-04 14:00,4,1.9495,1.96,1.945,1.955,58
20081201|2008-11-04 14:30,4,1.955,1.974,1.955,1.97,61
20081201|2008-11-04 15:00,4,1.961,1.961,1.9565,1.9565,7
20081201|2008-11-04 15:30,4,1.96,1.96,1.96,1.96,1
20081201|2008-11-04 16:00,4,1.9625,1.9625,1.956,1.96,9
20081201|2008-11-04 17:00,5,1.96,1.964,1.96,1.964,2
20081201|2008-11-04 17:30,5,1.958,1.958,1.956,1.956,3
20081201|2008-11-04 18:00,5,1.942,1.945,1.9385,1.945,11
20081201|2008-11-04 18:30,5,1.9385,1.9425,1.9385,1.9425,15
20081201|2008-11-04 19:00,5,1.944,1.9445,1.922,1.933,107
20081201|2008-11-04 19:30,5,1.925,1.938,1.925,1.93,56
20081201|2008-11-04 20:00,5,1.93,1.9395,1.93,1.938,5
20081201|2008-11-04 20:30,5,1.932,1.938,1.932,1.938,11
20081201|2008-11-04 21:00,5,1.93,1.932,1.926,1.9305,40
20081201|2008-11-04 21:30,5,1.9285,1.9365,1.9285,1.931,10
20081201|2008-11-04 22:00,5,1.93,1.935,1.927,1.935,23
20081201|2008-11-04 22:30,5,1.933,1.934,1.904,1.916,89
20081201|2008-11-04 23:00,5,1.9155,1.9155,1.884,1.895,106
20081201|2008-11-04 23:30,5,1.895,1.896,1.886,1.89,62
20081201|2008-11-05 00:00,5,1.889,1.91,1.886,1.906,126
20081201|2008-11-05 00:30,5,1.91,1.9195,1.896,1.896,137
20081201|2008-11-05 01:00,5,1.8965,1.901,1.876,1.895,109
20081201|2008-11-05 01:30,5,1.891,1.9025,1.88,1.8975,68
20081201|2008-11-05 02:00,5,1.9,1.9025,1.8625,1.8685,153
20081201|2008-11-05 02:30,5,1.8685,1.881,1.866,1.875,81
20081201|2008-11-05 03:00,5,1.876,1.876,1.8485,1.858,214
20081201|2008-11-05 03:30,5,1.858,1.858,1.821,1.8335,281
20081201|2008-11-05 04:00,5,1.833,1.839,1.812,1.825,378
20081201|2008-11-05 04:30,5,1.824,1.8365,1.824,1.828,275
20081201|2008-11-05 05:00,5,1.83,1.847,1.83,1.841,170
20081201|2008-11-05 05:30,5,1.84,1.873,1.833,1.8655,403
20081201|2008-11-05 06:00,5,1.8655,1.88,1.86,1.872,441
20081201|2008-11-05 06:30,5,1.8735,1.8735,1.8315,1.836,471
20081201|2008-11-05 07:00,5,1.837,1.845,1.824,1.835,837
20081201|2008-11-05 07:30,5,1.838,1.855,1.838,1.8445,531
20081201|2008-11-05 08:00,5,1.8445,1.8735,1.8445,1.8635,560
20081201|2008-11-05 08:30,5,1.8625,1.885,1.85,1.883,519
20081201|2008-11-05 09:00,5,1.883,1.933,1.872,1.916,1628
20081201|2008-11-05 09:30,5,1.915,1.9395,1.886,1.888,978
20081201|2008-11-05 10:00,5,1.888,1.898,1.851,1.86,906
20081201|2008-11-05 10:30,5,1.86,1.862,1.834,1.86,726
20081201|2008-11-05 11:00,5,1.859,1.8605,1.8415,1.846,300
20081201|2008-11-05 11:30,5,1.8465,1.853,1.815,1.819,1188
20081201|2008-11-05 12:00,5,1.818,1.832,1.812,1.827,562
20081201|2008-11-05 12:30,5,1.828,1.8295,1.8245,1.829,111
20081201|2008-11-05 13:00,5,1.829,1.829,1.815,1.8195,88
20081201|2008-11-05 13:30,5,1.819,1.8275,1.8165,1.817,98
20081201|2008-11-05 14:00,5,1.815,1.8205,1.8065,1.814,72
20081201|2008-11-05 14:30,5,1.815,1.8275,1.8055,1.8185,181
20081201|2008-11-05 15:00,5,1.8185,1.822,1.8105,1.822,28
20081201|2008-11-05 15:30,5,1.83,1.8345,1.8175,1.8175,20
20081201|2008-11-05 16:00,5,1.807,1.807,1.805,1.805,20
20081201|2008-11-05 17:00,6,1.818,1.821,1.815,1.819,8
20081201|2008-11-05 17:30,6,1.819,1.819,1.815,1.815,5
20081201|2008-11-05 18:00,6,1.82,1.82,1.8155,1.8155,20
20081201|2008-11-05 18:30,6,1.8085,1.8085,1.8025,1.8025,15
20081201|2008-11-05 19:00,6,1.8165,1.82,1.7925,1.7925,125
20081201|2008-11-05 19:30,6,1.797,1.805,1.797,1.805,21
20081201|2008-11-05 20:00,6,1.7945,1.7945,1.789,1.7915,28
20081201|2008-11-05 20:30,6,1.791,1.801,1.791,1.801,24
20081201|2008-11-05 21:00,6,1.805,1.8075,1.7915,1.7915,10
20081201|2008-11-05 21:30,6,1.7915,1.7945,1.785,1.785,79
20081201|2008-11-05 22:00,6,1.7895,1.79,1.785,1.785,50
20081201|2008-11-05 22:30,6,1.7895,1.793,1.773,1.78,77
20081201|2008-11-05 23:00,6,1.7795,1.789,1.776,1.7785,67
20081201|2008-11-05 23:30,6,1.7795,1.78,1.7675,1.771,78
20081201|2008-11-06 00:00,6,1.7745,1.779,1.77,1.7765,31
20081201|2008-11-06 00:30,6,1.7765,1.78,1.7715,1.774,29
20081201|2008-11-06 01:00,6,1.7775,1.7845,1.7645,1.7645,69
20081201|2008-11-06 01:30,6,1.7645,1.7755,1.757,1.77,177
20081201|2008-11-06 02:00,6,1.77,1.784,1.76,1.783,232
20081201|2008-11-06 02:30,6,1.781,1.788,1.7715,1.7745,123
20081201|2008-11-06 03:00,6,1.7805,1.8,1.7665,1.79,229
20081201|2008-11-06 03:30,6,1.793,1.821,1.79,1.811,360
20081201|2008-11-06 04:00,6,1.8115,1.813,1.7735,1.784,192
20081201|2008-11-06 04:30,6,1.785,1.795,1.7785,1.779,146
20081201|2008-11-06 05:00,6,1.78,1.782,1.755,1.76,185
20081201|2008-11-06 05:30,6,1.7595,1.7695,1.756,1.7685,123
20081201|2008-11-06 06:00,6,1.77,1.786,1.757,1.7785,264
20081201|2008-11-06 06:30,6,1.779,1.7975,1.7625,1.7765,426
20081201|2008-11-06 07:00,6,1.774,1.7765,1.745,1.773,1046
20081201|2008-11-06 07:30,6,1.773,1.811,1.773,1.7975,919
20081201|2008-11-06 08:00,6,1.799,1.8,1.772,1.7825,537
20081201|2008-11-06 08:30,6,1.784,1.807,1.769,1.769,852
20081201|2008-11-06 09:00,6,1.7685,1.7845,1.756,1.764,725
20081201|2008-11-06 09:30,6,1.7635,1.768,1.731,1.74,1270
20081201|2008-11-06 10:00,6,1.741,1.757,1.72,1.736,889
20081201|2008-11-06 10:30,6,1.7365,1.744,1.721,1.739,599
20081201|2008-11-06 11:00,6,1.7395,1.772,1.72,1.722,361
20081201|2008-11-06 11:30,6,1.7225,1.73,1.717,1.723,555
20081201|2008-11-06 12:00,6,1.723,1.7315,1.713,1.725,328
20081201|2008-11-06 12:30,6,1.7235,1.7235,1.705,1.7155,156
20081201|2008-11-06 13:00,6,1.72,1.7245,1.7105,1.7105,31
20081201|2008-11-06 13:30,6,1.7125,1.721,1.712,1.721,112
20081201|2008-11-06 14:00,6,1.721,1.73,1.715,1.7155,104
20081201|2008-11-06 14:30,6,1.7155,1.729,1.7155,1.72,54
20081201|2008-11-06 15:00,6,1.722,1.726,1.72,1.726,6
20081201|2008-11-06 15:30,6,1.725,1.7265,1.721,1.721,13
20081201|2008-11-06 16:00,6,1.721,1.724,1.72,1.72,6
20081201|2008-11-06 17:00,7,1.72,1.725,1.72,1.725,3
20081201|2008-11-06 17:30,7,1.728,1.7345,1.725,1.7345,31
20081201|2008-11-06 18:00,7,1.735,1.735,1.725,1.725,5
20081201|2008-11-06 18:30,7,1.724,1.724,1.7235,1.7235,3
20081201|2008-11-06 19:00,7,1.7175,1.7175,1.701,1.7025,181
20081201|2008-11-06 19:30,7,1.705,1.7145,1.7015,1.7015,68
20081201|2008-11-06 20:00,7,1.7015,1.715,1.701,1.715,30
20081201|2008-11-06 20:30,7,1.7195,1.735,1.7195,1.726,162
20081201|2008-11-06 21:00,7,1.723,1.73,1.723,1.73,22
20081201|2008-11-06 21:30,7,1.732,1.734,1.7255,1.734,23
20081201|2008-11-06 22:00,7,1.7325,1.75,1.7325,1.75,87
20081201|2008-11-06 22:30,7,1.75,1.758,1.748,1.7565,59
20081201|2008-11-06 23:00,7,1.7575,1.7655,1.755,1.7595,67
20081201|2008-11-06 23:30,7,1.7605,1.7625,1.749,1.749,51
20081201|2008-11-07 00:00,7,1.7585,1.7585,1.749,1.75,10
20081201|2008-11-07 00:30,7,1.7525,1.753,1.7265,1.7365,95
20081201|2008-11-07 01:00,7,1.7355,1.75,1.7355,1.7495,46
20081201|2008-11-07 01:30,7,1.7465,1.7495,1.7415,1.742,25
20081201|2008-11-07 02:00,7,1.7455,1.7675,1.7455,1.7605,89
20081201|2008-11-07 02:30,7,1.7605,1.763,1.7465,1.7495,84
20081201|2008-11-07 03:00,7,1.7525,1.7805,1.7525,1.7665,227
20081201|2008-11-07 03:30,7,1.77,1.7895,1.766,1.787,92
20081201|2008-11-07 04:00,7,1.7865,1.792,1.771,1.7725,81
20081201|2008-11-07 04:30,7,1.7785,1.794,1.7785,1.785,67
20081201|2008-11-07 05:00,7,1.785,1.785,1.754,1.7605,115
20081201|2008-11-07 05:30,7,1.7605,1.7665,1.743,1.7445,81
20081201|2008-11-07 06:00,7,1.746,1.7535,1.7405,1.744,86
20081201|2008-11-07 06:30,7,1.7455,1.7465,1.7295,1.74,336
20081201|2008-11-07 07:00,7,1.742,1.743,1.727,1.737,392
20081201|2008-11-07 07:30,7,1.7345,1.7485,1.715,1.723,1252
20081201|2008-11-07 08:00,7,1.723,1.734,1.6955,1.723,1216
20081201|2008-11-07 08:30,7,1.727,1.741,1.698,1.713,1034
20081201|2008-11-07 09:00,7,1.7105,1.7535,1.7105,1.7425,945
20081201|2008-11-07 09:30,7,1.7435,1.7505,1.727,1.7275,646
20081201|2008-11-07 10:00,7,1.7275,1.73,1.706,1.713,781
20081201|2008-11-07 10:30,7,1.7095,1.72,1.7055,1.713,495
20081201|2008-11-07 11:00,7,1.7125,1.72,1.702,1.711,306
20081201|2008-11-07 11:30,7,1.7095,1.7095,1.6905,1.697,724
20081201|2008-11-07 12:00,7,1.697,1.7065,1.6955,1.7065,251
20081201|2008-11-07 12:30,7,1.7035,1.7035,1.6905,1.6985,54
20081201|2008-11-07 13:00,7,1.6985,1.7135,1.6985,1.713,54
20081201|2008-11-07 13:30,7,1.707,1.725,1.705,1.705,137
20081201|2008-11-07 14:00,7,1.705,1.709,1.688,1.693,158
20081201|2008-11-07 14:30,7,1.695,1.705,1.6945,1.705,66
20081201|2008-11-07 15:00,7,1.705,1.709,1.702,1.709,10
20081201|2008-11-07 15:30,7,1.706,1.71,1.706,1.7095,5
20081201|2008-11-07 16:00,7,1.71,1.71,1.7045,1.7045,10
20081201|2008-11-09 17:00,10,1.728,1.7795,1.728,1.7725,209
20081201|2008-11-09 17:30,10,1.772,1.78,1.771,1.78,71
20081201|2008-11-09 18:00,10,1.78,1.796,1.7765,1.793,167
20081201|2008-11-09 18:30,10,1.7955,1.7955,1.785,1.79,167
20081201|2008-11-09 19:00,10,1.7895,1.8165,1.786,1.8115,248
20081201|2008-11-09 19:30,10,1.8115,1.8275,1.81,1.815,188
20081201|2008-11-09 20:00,10,1.8195,1.84,1.8125,1.84,76
20081201|2008-11-09 20:30,10,1.825,1.84,1.8225,1.824,50
20081201|2008-11-09 21:00,10,1.8245,1.84,1.82,1.8235,51
20081201|2008-11-09 21:30,10,1.8255,1.8285,1.8235,1.828,20
20081201|2008-11-09 22:00,10,1.8285,1.8285,1.825,1.825,11
20081201|2008-11-09 22:30,10,1.825,1.836,1.8105,1.811,138
20081201|2008-11-09 23:00,10,1.811,1.816,1.807,1.814,85
20081201|2008-11-09 23:30,10,1.812,1.8155,1.805,1.8105,41
20081201|2008-11-10 00:00,10,1.813,1.8225,1.8075,1.8225,47
20081201|2008-11-10 00:30,10,1.8225,1.8265,1.8175,1.822,51
20081201|2008-11-10 01:00,10,1.822,1.8225,1.817,1.822,25
20081201|2008-11-10 01:30,10,1.8205,1.8225,1.8125,1.816,44
20081201|2008-11-10 02:00,10,1.8155,1.817,1.8,1.817,153
20081201|2008-11-10 02:30,10,1.815,1.824,1.8125,1.824,121
20081201|2008-11-10 03:00,10,1.8175,1.8175,1.7835,1.79,281
20081201|2008-11-10 03:30,10,1.789,1.8,1.788,1.799,93
20081201|2008-11-10 04:00,10,1.8005,1.825,1.798,1.821,127
20081201|2008-11-10 04:30,10,1.8235,1.84,1.8195,1.8355,162
20081201|2008-11-10 05:00,10,1.8355,1.8575,1.8315,1.853,264
20081201|2008-11-10 05:30,10,1.853,1.8645,1.846,1.848,157
20081201|2008-11-10 06:00,10,1.847,1.847,1.836,1.836,69
20081201|2008-11-10 06:30,10,1.8365,1.8365,1.8255,1.832,149
20081201|2008-11-10 07:00,10,1.834,1.8755,1.8335,1.8525,978
20081201|2008-11-10 07:30,10,1.855,1.89,1.8505,1.869,994
20081201|2008-11-10 08:00,10,1.868,1.8785,1.831,1.8365,840
20081201|2008-11-10 08:30,10,1.8365,1.8505,1.822,1.833,1067
20081201|2008-11-10 09:00,10,1.833,1.848,1.8245,1.837,703
20081201|2008-11-10 09:30,10,1.8355,1.845,1.7915,1.7935,928
20081201|2008-11-10 10:00,10,1.795,1.8,1.7755,1.7815,1032
20081201|2008-11-10 10:30,10,1.784,1.788,1.751,1.757,974
20081201|2008-11-10 11:00,10,1.757,1.7645,1.755,1.757,405
20081201|2008-11-10 11:30,10,1.7575,1.762,1.7505,1.7505,595
20081201|2008-11-10 12:00,10,1.7505,1.757,1.747,1.754,278
20081201|2008-11-10 12:30,10,1.7525,1.771,1.751,1.766,66
20081201|2008-11-10 13:00,10,1.7705,1.781,1.761,1.761,44
20081201|2008-11-10 13:30,10,1.7625,1.7825,1.7625,1.7705,50
20081201|2008-11-10 14:00,10,1.764,1.771,1.762,1.7625,18
20081201|2008-11-10 14:30,10,1.766,1.77,1.7635,1.7635,20
20081201|2008-11-10 15:00,10,1.77,1.77,1.755,1.768,16
20081201|2008-11-10 15:30,10,1.77,1.775,1.77,1.775,11
20081201|2008-11-10 16:00,10,1.7705,1.7705,1.77,1.77,2
20081201|2008-11-10 17:00,11,1.761,1.761,1.76,1.76,2
20081201|2008-11-10 17:30,11,1.75,1.75,1.75,1.75,3
20081201|2008-11-10 18:00,11,1.755,1.755,1.741,1.7455,71
20081201|2008-11-10 18:30,11,1.746,1.746,1.74,1.741,53
20081201|2008-11-10 19:00,11,1.741,1.765,1.736,1.7575,90
20081201|2008-11-10 19:30,11,1.756,1.76,1.7315,1.7335,37
20081201|2008-11-10 20:00,11,1.7335,1.755,1.7335,1.755,11
20081201|2008-11-10 20:30,11,1.756,1.7585,1.735,1.74,9
20081201|2008-11-10 21:00,11,1.7535,1.755,1.742,1.749,11
20081201|2008-11-10 21:30,11,1.749,1.749,1.74,1.745,26
20081201|2008-11-10 22:00,11,1.745,1.7595,1.7445,1.7595,17
20081201|2008-11-10 22:30,11,1.76,1.7775,1.7495,1.7495,79
20081201|2008-11-10 23:00,11,1.753,1.7545,1.748,1.751,50
20081201|2008-11-10 23:30,11,1.7505,1.7505,1.7385,1.7385,102
20081201|2008-11-11 00:00,11,1.7355,1.74,1.73,1.731,50
20081201|2008-11-11 00:30,11,1.732,1.737,1.7265,1.7265,93
20081201|2008-11-11 01:00,11,1.7265,1.7325,1.722,1.729,113
20081201|2008-11-11 01:30,11,1.7315,1.7315,1.709,1.709,237
20081201|2008-11-11 02:00,11,1.7105,1.7265,1.707,1.721,100
20081201|2008-11-11 02:30,11,1.721,1.726,1.715,1.721,18
20081201|2008-11-11 03:00,11,1.7165,1.7325,1.71,1.727,122
20081201|2008-11-11 03:30,11,1.729,1.7315,1.707,1.715,134
20081201|2008-11-11 04:00,11,1.7155,1.725,1.715,1.7205,84
20081201|2008-11-11 04:30,11,1.7195,1.72,1.7125,1.7135,31
20081201|2008-11-11 05:00,11,1.7115,1.7115,1.685,1.6925,295
20081201|2008-11-11 05:30,11,1.693,1.7005,1.688,1.7005,71
20081201|2008-11-11 06:00,11,1.6995,1.6995,1.69,1.6905,117
20081201|2008-11-11 06:30,11,1.689,1.708,1.6865,1.708,160
20081201|2008-11-11 07:00,11,1.703,1.7125,1.6755,1.6875,951
20081201|2008-11-11 07:30,11,1.688,1.704,1.6805,1.6945,823
20081201|2008-11-11 08:00,11,1.694,1.699,1.6835,1.699,737
20081201|2008-11-11 08:30,11,1.699,1.702,1.6715,1.677,928
20081201|2008-11-11 09:00,11,1.674,1.694,1.672,1.687,498
20081201|2008-11-11 09:30,11,1.685,1.6905,1.655,1.6595,1111
20081201|2008-11-11 10:00,11,1.661,1.672,1.65,1.6645,739
20081201|2008-11-11 10:30,11,1.6625,1.6735,1.6425,1.651,888
20081201|2008-11-11 11:00,11,1.647,1.6575,1.647,1.65,269
20081201|2008-11-11 11:30,11,1.65,1.656,1.6455,1.6455,670
20081201|2008-11-11 12:00,11,1.647,1.6535,1.643,1.646,232
20081201|2008-11-11 12:30,11,1.6475,1.6665,1.643,1.6645,133
20081201|2008-11-11 13:00,11,1.665,1.684,1.661,1.684,138
20081201|2008-11-11 13:30,11,1.6855,1.6935,1.667,1.6735,69
20081201|2008-11-11 14:00,11,1.675,1.685,1.673,1.673,18
20081201|2008-11-11 14:30,11,1.673,1.673,1.6555,1.663,88
20081201|2008-11-11 15:00,11,1.66,1.664,1.6535,1.659,55
20081201|2008-11-11 15:30,11,1.6585,1.6585,1.656,1.656,5
20081201|2008-11-11 16:00,11,1.66,1.6645,1.66,1.6645,4
20081201|2008-11-11 17:00,12,1.66,1.6675,1.656,1.6605,5
20081201|2008-11-11 17:30,12,1.66,1.6735,1.66,1.664,7
20081201|2008-11-11 18:00,12,1.6775,1.6775,1.6735,1.6735,2
20081201|2008-11-11 18:30,12,1.6775,1.6835,1.6775,1.68,44
20081201|2008-11-11 19:00,12,1.677,1.68,1.67,1.67,26
20081201|2008-11-11 19:30,12,1.683,1.69,1.682,1.686,44
20081201|2008-11-11 20:00,12,1.69,1.69,1.683,1.6845,3
20081201|2008-11-11 20:30,12,1.683,1.683,1.67,1.67,16
20081201|2008-11-11 21:00,12,1.67,1.68,1.67,1.67,14
20081201|2008-11-11 21:30,12,1.665,1.6675,1.665,1.665,5
20081201|2008-11-11 22:00,12,1.665,1.6735,1.665,1.6735,5
20081201|2008-11-11 22:30,12,1.669,1.669,1.6595,1.665,35
20081201|2008-11-11 23:00,12,1.665,1.6685,1.665,1.6665,14
20081201|2008-11-11 23:30,12,1.6665,1.675,1.664,1.675,27
20081201|2008-11-12 00:00,12,1.674,1.675,1.6705,1.675,49
20081201|2008-11-12 00:30,12,1.675,1.6825,1.6745,1.677,32
20081201|2008-11-12 01:00,12,1.6755,1.685,1.674,1.68,100
20081201|2008-11-12 01:30,12,1.6765,1.688,1.6625,1.663,54
20081201|2008-11-12 02:00,12,1.664,1.673,1.6565,1.6565,46
20081201|2008-11-12 02:30,12,1.655,1.665,1.648,1.6505,68
20081201|2008-11-12 03:00,12,1.65,1.6515,1.6275,1.6445,354
20081201|2008-11-12 03:30,12,1.645,1.6485,1.623,1.625,219
20081201|2008-11-12 04:00,12,1.625,1.64,1.625,1.638,82
20081201|2008-11-12 04:30,12,1.639,1.64,1.628,1.629,112
20081201|2008-11-12 05:00,12,1.626,1.636,1.6215,1.635,89
20081201|2008-11-12 05:30,12,1.631,1.6525,1.631,1.646,58
20081201|2008-11-12 06:00,12,1.646,1.666,1.642,1.6535,116
20081201|2008-11-12 06:30,12,1.658,1.6585,1.622,1.622,163
20081201|2008-11-12 07:00,12,1.621,1.647,1.621,1.6365,477
20081201|2008-11-12 07:30,12,1.638,1.6545,1.635,1.6445,499
20081201|2008-11-12 08:00,12,1.643,1.648,1.624,1.633,577
20081201|2008-11-12 08:30,12,1.635,1.6715,1.628,1.662,1018
20081201|2008-11-12 09:00,12,1.664,1.667,1.646,1.647,973
20081201|2008-11-12 09:30,12,1.647,1.654,1.6335,1.65,886
20081201|2008-11-12 10:00,12,1.65,1.655,1.632,1.6525,863
20081201|2008-11-12 10:30,12,1.651,1.6575,1.6425,1.6485,530
20081201|2008-11-12 11:00,12,1.6515,1.653,1.642,1.649,253
20081201|2008-11-12 11:30,12,1.6485,1.6605,1.6475,1.654,514
20081201|2008-11-12 12:00,12,1.654,1.6575,1.645,1.6495,258
20081201|2008-11-12 12:30,12,1.648,1.658,1.64,1.64,98
20081201|2008-11-12 13:00,12,1.64,1.649,1.632,1.632,216
20081201|2008-11-12 13:30,12,1.632,1.6345,1.595,1.607,351
20081201|2008-11-12 14:00,12,1.6015,1.6015,1.5705,1.5735,745
20081201|2008-11-12 14:30,12,1.577,1.586,1.57,1.579,304
20081201|2008-11-12 15:00,12,1.5785,1.5915,1.577,1.585,27
20081201|2008-11-12 15:30,12,1.592,1.592,1.585,1.585,29
20081201|2008-11-12 16:00,12,1.5885,1.59,1.582,1.588,8
20081201|2008-11-12 17:00,13,1.58,1.58,1.58,1.58,2
20081201|2008-11-12 17:30,13,1.58,1.59,1.58,1.585,10
20081201|2008-11-12 18:00,13,1.585,1.598,1.585,1.598,16
20081201|2008-11-12 18:30,13,1.5975,1.604,1.5975,1.602,26
20081201|2008-11-12 19:00,13,1.6045,1.6275,1.6045,1.623,176
20081201|2008-11-12 19:30,13,1.623,1.6365,1.622,1.635,92
20081201|2008-11-12 20:00,13,1.635,1.6365,1.627,1.627,37
20081201|2008-11-12 20:30,13,1.627,1.631,1.62,1.626,31
20081201|2008-11-12 21:00,13,1.625,1.625,1.62,1.623,11
20081201|2008-11-12 21:30,13,1.624,1.63,1.6155,1.62,17
20081201|2008-11-12 22:00,13,1.6225,1.6275,1.6205,1.6275,7
20081201|2008-11-12 22:30,13,1.624,1.624,1.6185,1.6185,17
20081201|2008-11-12 23:00,13,1.62,1.624,1.619,1.62,11
20081201|2008-11-12 23:30,13,1.62,1.6495,1.62,1.64,71
20081201|2008-11-13 00:00,13,1.64,1.649,1.6385,1.649,34
20081201|2008-11-13 00:30,13,1.6495,1.6495,1.6345,1.6365,41
20081201|2008-11-13 01:00,13,1.6365,1.6365,1.606,1.62,51
20081201|2008-11-13 01:30,13,1.606,1.6185,1.59,1.5995,60
20081201|2008-11-13 02:00,13,1.602,1.61,1.5875,1.5965,64
20081201|2008-11-13 02:30,13,1.5985,1.605,1.595,1.6,35
20081201|2008-11-13 03:00,13,1.592,1.6225,1.592,1.619,23
20081201|2008-11-13 03:30,13,1.6125,1.621,1.6125,1.6145,10
20081201|2008-11-13 04:00,13,1.6125,1.6125,1.598,1.6025,32
20081201|2008-11-13 04:30,13,1.597,1.6125,1.595,1.6095,31
20081201|2008-11-13 05:00,13,1.61,1.634,1.6085,1.6325,47
20081201|2008-11-13 05:30,13,1.6345,1.6395,1.622,1.631,120
20081201|2008-11-13 06:00,13,1.6365,1.645,1.6315,1.6395,229
20081201|2008-11-13 06:30,13,1.6415,1.6455,1.6345,1.636,257
20081201|2008-11-13 07:00,13,1.6335,1.65,1.63,1.647,357
20081201|2008-11-13 07:30,13,1.647,1.6645,1.635,1.65,967
20081201|2008-11-13 08:00,13,1.6505,1.6565,1.644,1.6545,288
20081201|2008-11-13 08:30,13,1.655,1.6645,1.635,1.638,641
20081201|2008-11-13 09:00,13,1.637,1.677,1.637,1.676,979
20081201|2008-11-13 09:30,13,1.6755,1.678,1.6475,1.655,625
20081201|2008-11-13 10:00,13,1.6565,1.6625,1.626,1.635,892
20081201|2008-11-13 10:30,13,1.6355,1.6535,1.631,1.6495,634
20081201|2008-11-13 11:00,13,1.649,1.6585,1.641,1.6435,544
20081201|2008-11-13 11:30,13,1.6445,1.6495,1.621,1.624,966
20081201|2008-11-13 12:00,13,1.624,1.64,1.624,1.6395,338
20081201|2008-11-13 12:30,13,1.639,1.689,1.6375,1.6775,685
20081201|2008-11-13 13:00,13,1.677,1.704,1.671,1.704,175
20081201|2008-11-13 13:30,13,1.705,1.717,1.697,1.71,461
20081201|2008-11-13 14:00,13,1.71,1.715,1.7025,1.7145,200
20081201|2008-11-13 14:30,13,1.715,1.7265,1.7135,1.7265,151
20081201|2008-11-13 15:00,13,1.7275,1.731,1.719,1.7205,33
20081201|2008-11-13 15:30,13,1.7205,1.725,1.715,1.715,23
20081201|2008-11-13 16:00,13,1.713,1.719,1.7125,1.719,8
20081201|2008-11-13 17:00,14,1.719,1.734,1.715,1.715,10
20081201|2008-11-13 17:30,14,1.73,1.7335,1.715,1.72,21
20081201|2008-11-13 18:00,14,1.72,1.72,1.7085,1.7175,43
20081201|2008-11-13 18:30,14,1.7115,1.7115,1.6995,1.6995,19
20081201|2008-11-13 19:00,14,1.7,1.734,1.687,1.733,85
20081201|2008-11-13 19:30,14,1.736,1.7365,1.707,1.71,28
20081201|2008-11-13 20:00,14,1.7085,1.7085,1.6985,1.7035,10
20081201|2008-11-13 20:30,14,1.706,1.7195,1.706,1.715,28
20081201|2008-11-13 21:00,14,1.709,1.71,1.7055,1.71,9
20081201|2008-11-13 21:30,14,1.71,1.71,1.71,1.71,10
20081201|2008-11-13 22:00,14,1.709,1.71,1.7055,1.7055,10
20081201|2008-11-13 22:30,14,1.7025,1.7035,1.69,1.6905,168
20081201|2008-11-13 23:00,14,1.69,1.69,1.6815,1.687,192
20081201|2008-11-13 23:30,14,1.689,1.7025,1.689,1.699,65
20081201|2008-11-14 00:00,14,1.697,1.699,1.691,1.691,36
20081201|2008-11-14 00:30,14,1.6905,1.7,1.6905,1.7,56
20081201|2008-11-14 01:00,14,1.7,1.713,1.6955,1.7045,107
20081201|2008-11-14 01:30,14,1.705,1.7105,1.6965,1.6965,59
20081201|2008-11-14 02:00,14,1.6995,1.7,1.6805,1.692,108
20081201|2008-11-14 02:30,14,1.692,1.703,1.689,1.6935,29
20081201|2008-11-14 03:00,14,1.6945,1.714,1.694,1.702,83
20081201|2008-11-14 03:30,14,1.7075,1.7075,1.6985,1.7035,34
20081201|2008-11-14 04:00,14,1.704,1.706,1.701,1.7035,47
20081201|2008-11-14 04:30,14,1.702,1.715,1.6995,1.711,47
20081201|2008-11-14 05:00,14,1.7115,1.7175,1.7085,1.7135,40
20081201|2008-11-14 05:30,14,1.713,1.713,1.695,1.697,85
20081201|2008-11-14 06:00,14,1.698,1.709,1.695,1.7075,125
20081201|2008-11-14 06:30,14,1.706,1.713,1.698,1.705,107
20081201|2008-11-14 07:00,14,1.705,1.707,1.6945,1.699,647
20081201|2008-11-14 07:30,14,1.699,1.7335,1.6965,1.729,941
20081201|2008-11-14 08:00,14,1.728,1.736,1.715,1.72,620
20081201|2008-11-14 08:30,14,1.719,1.7455,1.7065,1.7405,1093
20081201|2008-11-14 09:00,14,1.74,1.7425,1.707,1.708,827
20081201|2008-11-14 09:30,14,1.71,1.712,1.6925,1.7055,487
20081201|2008-11-14 10:00,14,1.7065,1.718,1.6965,1.7075,559
20081201|2008-11-14 10:30,14,1.7055,1.7295,1.704,1.7125,479
20081201|2008-11-14 11:00,14,1.726,1.726,1.7045,1.713,301
20081201|2008-11-14 11:30,14,1.713,1.719,1.7015,1.7025,466
20081201|2008-11-14 12:00,14,1.704,1.7175,1.7005,1.7175,331
20081201|2008-11-14 12:30,14,1.715,1.717,1.71,1.71,68
20081201|2008-11-14 13:00,14,1.71,1.73,1.7095,1.728,85
20081201|2008-11-14 13:30,14,1.73,1.731,1.7175,1.723,112
20081201|2008-11-14 14:00,14,1.7225,1.725,1.7165,1.7175,50
20081201|2008-11-14 14:30,14,1.7225,1.724,1.696,1.705,134
20081201|2008-11-14 15:00,14,1.701,1.7025,1.6775,1.68,168
20081201|2008-11-14 15:30,14,1.6775,1.703,1.6775,1.703,15
20081201|2008-11-14 16:00,14,1.705,1.718,1.7,1.718,31
20081201|2008-11-16 17:00,17,1.715,1.716,1.6605,1.668,67
20081201|2008-11-16 17:30,17,1.675,1.68,1.655,1.655,21
20081201|2008-11-16 18:00,17,1.655,1.6595,1.642,1.642,106
20081201|2008-11-16 18:30,17,1.6475,1.67,1.6475,1.6695,17
20081201|2008-11-16 19:00,17,1.67,1.674,1.653,1.6685,29
20081201|2008-11-16 19:30,17,1.67,1.678,1.67,1.676,81
20081201|2008-11-16 20:00,17,1.676,1.6875,1.67,1.67,24
20081201|2008-11-16 20:30,17,1.6635,1.6745,1.6635,1.6745,7
20081201|2008-11-16 21:00,17,1.6675,1.6715,1.6655,1.668,11
20081201|2008-11-16 21:30,17,1.672,1.68,1.672,1.68,31
20081201|2008-11-16 22:00,17,1.6775,1.68,1.6775,1.678,10
20081201|2008-11-16 22:30,17,1.6795,1.69,1.6795,1.686,54
20081201|2008-11-16 23:00,17,1.685,1.6895,1.6845,1.6845,36
20081201|2008-11-16 23:30,17,1.6845,1.6845,1.669,1.6705,44
20081201|2008-11-17 00:00,17,1.6705,1.675,1.668,1.672,16
20081201|2008-11-17 00:30,17,1.6705,1.677,1.67,1.672,19
20081201|2008-11-17 01:00,17,1.6725,1.6815,1.6725,1.6795,34
20081201|2008-11-17 01:30,17,1.6775,1.678,1.666,1.67,55
20081201|2008-11-17 02:00,17,1.673,1.681,1.6695,1.681,50
20081201|2008-11-17 02:30,17,1.6795,1.689,1.678,1.689,42
20081201|2008-11-17 03:00,17,1.69,1.692,1.682,1.687,128
20081201|2008-11-17 03:30,17,1.6875,1.688,1.68,1.6845,103
20081201|2008-11-17 04:00,17,1.68,1.6845,1.6575,1.6575,96
20081201|2008-11-17 04:30,17,1.659,1.666,1.645,1.653,153
20081201|2008-11-17 05:00,17,1.652,1.6535,1.643,1.643,116
20081201|2008-11-17 05:30,17,1.6445,1.648,1.6415,1.647,62
20081201|2008-11-17 06:00,17,1.647,1.647,1.632,1.6385,127
20081201|2008-11-17 06:30,17,1.64,1.6535,1.634,1.6535,172
20081201|2008-11-17 07:00,17,1.6535,1.655,1.636,1.637,581
20081201|2008-11-17 07:30,17,1.639,1.644,1.617,1.626,759
20081201|2008-11-17 08:00,17,1.627,1.648,1.627,1.6435,453
20081201|2008-11-17 08:30,17,1.641,1.6575,1.6355,1.655,691
20081201|2008-11-17 09:00,17,1.6565,1.664,1.639,1.649,899
20081201|2008-11-17 09:30,17,1.6485,1.653,1.6375,1.64,456
20081201|2008-11-17 10:00,17,1.64,1.658,1.64,1.6445,272
20081201|2008-11-17 10:30,17,1.6435,1.659,1.6415,1.6585,589
20081201|2008-11-17 11:00,17,1.659,1.669,1.652,1.6605,452
20081201|2008-11-17 11:30,17,1.662,1.669,1.65,1.6545,382
20081201|2008-11-17 12:00,17,1.656,1.656,1.6475,1.653,132
20081201|2008-11-17 12:30,17,1.651,1.6555,1.644,1.6485,48
20081201|2008-11-17 13:00,17,1.655,1.658,1.65,1.65,41
20081201|2008-11-17 13:30,17,1.6475,1.6555,1.6475,1.6545,16
20081201|2008-11-17 14:00,17,1.651,1.655,1.6505,1.651,40
20081201|2008-11-17 14:30,17,1.65,1.65,1.6385,1.639,197
20081201|2008-11-17 15:00,17,1.639,1.641,1.638,1.639,70
20081201|2008-11-17 15:30,17,1.638,1.6435,1.638,1.6435,9
20081201|2008-11-17 16:00,17,1.639,1.639,1.632,1.632,18
20081201|2008-11-17 17:00,18,1.637,1.637,1.632,1.636,13
20081201|2008-11-17 17:30,18,1.636,1.636,1.636,1.636,1
20081201|2008-11-17 18:30,18,1.636,1.636,1.634,1.634,16
20081201|2008-11-17 19:00,18,1.636,1.65,1.636,1.65,51
20081201|2008-11-17 19:30,18,1.65,1.6565,1.65,1.6555,17
20081201|2008-11-17 20:00,18,1.65,1.65,1.648,1.648,11
20081201|2008-11-17 20:30,18,1.652,1.652,1.635,1.6495,14
20081201|2008-11-17 21:00,18,1.641,1.644,1.641,1.6425,3
20081201|2008-11-17 21:30,18,1.6425,1.645,1.64,1.6405,36
20081201|2008-11-17 22:00,18,1.6405,1.6415,1.6355,1.637,28
20081201|2008-11-17 22:30,18,1.638,1.6425,1.637,1.64,33
20081201|2008-11-17 23:00,18,1.6405,1.644,1.638,1.638,7
20081201|2008-11-17 23:30,18,1.6425,1.645,1.6425,1.644,12
20081201|2008-11-18 00:00,18,1.64,1.641,1.635,1.637,20
20081201|2008-11-18 00:30,18,1.635,1.635,1.629,1.63,43
20081201|2008-11-18 01:00,18,1.633,1.633,1.623,1.623,69
20081201|2008-11-18 01:30,18,1.6235,1.6325,1.621,1.632,63
20081201|2008-11-18 02:00,18,1.6345,1.642,1.623,1.628,112
20081201|2008-11-18 02:30,18,1.627,1.6275,1.616,1.6195,97
20081201|2008-11-18 03:00,18,1.6155,1.6225,1.6095,1.6195,144
20081201|2008-11-18 03:30,18,1.619,1.6245,1.609,1.611,60
20081201|2008-11-18 04:00,18,1.6085,1.6245,1.6075,1.6245,46
20081201|2008-11-18 04:30,18,1.622,1.622,1.6155,1.616,38
20081201|2008-11-18 05:00,18,1.6165,1.628,1.6165,1.628,46
20081201|2008-11-18 05:30,18,1.628,1.6305,1.62,1.6215,52
20081201|2008-11-18 06:00,18,1.6225,1.6285,1.6205,1.6225,58
20081201|2008-11-18 06:30,18,1.623,1.623,1.6015,1.609,297
20081201|2008-11-18 07:00,18,1.61,1.6265,1.61,1.6175,403
20081201|2008-11-18 07:30,18,1.6185,1.631,1.607,1.62,554
20081201|2008-11-18 08:00,18,1.622,1.644,1.613,1.632,654
20081201|2008-11-18 08:30,18,1.633,1.6575,1.627,1.6475,985
20081201|2008-11-18 09:00,18,1.644,1.677,1.6345,1.674,904
20081201|2008-11-18 09:30,18,1.675,1.6865,1.6635,1.673,948
20081201|2008-11-18 10:00,18,1.6725,1.684,1.665,1.6825,487
20081201|2008-11-18 10:30,18,1.683,1.7,1.683,1.7,775
20081201|2008-11-18 11:00,18,1.7,1.7015,1.6865,1.6875,331
20081201|2008-11-18 11:30,18,1.6875,1.6875,1.661,1.665,688
20081201|2008-11-18 12:00,18,1.665,1.668,1.655,1.6575,287
20081201|2008-11-18 12:30,18,1.6595,1.6595,1.6485,1.657,86
20081201|2008-11-18 13:00,18,1.658,1.66,1.649,1.655,100
20081201|2008-11-18 13:30,18,1.655,1.6575,1.645,1.648,36
20081201|2008-11-18 14:00,18,1.6445,1.6525,1.6445,1.645,55
20081201|2008-11-18 14:30,18,1.6485,1.665,1.6455,1.665,80
20081201|2008-11-18 15:00,18,1.668,1.69,1.668,1.687,115
20081201|2008-11-18 15:30,18,1.6815,1.686,1.68,1.683,37
20081201|2008-11-18 16:00,18,1.6795,1.6795,1.6775,1.6775,5
20081201|2008-11-18 17:00,19,1.6875,1.6875,1.6875,1.6875,20
20081201|2008-11-18 17:30,19,1.678,1.678,1.678,1.678,1
20081201|2008-11-18 18:00,19,1.68,1.68,1.661,1.6665,78
20081201|2008-11-18 18:30,19,1.6625,1.6625,1.6525,1.6525,15
20081201|2008-11-18 19:00,19,1.6635,1.6665,1.657,1.6575,8
20081201|2008-11-18 19:30,19,1.662,1.668,1.662,1.668,4
20081201|2008-11-18 20:00,19,1.662,1.662,1.655,1.6605,9
20081201|2008-11-18 20:30,19,1.6575,1.66,1.6575,1.66,7
20081201|2008-11-18 21:00,19,1.656,1.665,1.6555,1.665,7
20081201|2008-11-18 21:30,19,1.6635,1.665,1.6635,1.6645,3
20081201|2008-11-18 22:00,19,1.6625,1.6655,1.6625,1.6655,5
20081201|2008-11-18 22:30,19,1.6625,1.6685,1.6565,1.662,38
20081201|2008-11-18 23:00,19,1.663,1.663,1.657,1.66,13
20081201|2008-11-18 23:30,19,1.66,1.662,1.658,1.662,13
20081201|2008-11-19 00:00,19,1.663,1.672,1.663,1.671,29
20081201|2008-11-19 00:30,19,1.6745,1.6745,1.671,1.673,18
20081201|2008-11-19 01:00,19,1.6745,1.6745,1.67,1.67,33
20081201|2008-11-19 01:30,19,1.67,1.676,1.666,1.6705,25
20081201|2008-11-19 02:00,19,1.6725,1.674,1.656,1.66,62
20081201|2008-11-19 02:30,19,1.66,1.661,1.6425,1.647,109
20081201|2008-11-19 03:00,19,1.6455,1.6485,1.631,1.639,174
20081201|2008-11-19 03:30,19,1.6395,1.6395,1.629,1.63,110
20081201|2008-11-19 04:00,19,1.6355,1.64,1.632,1.6325,40
20081201|2008-11-19 04:30,19,1.6345,1.635,1.619,1.629,170
20081201|2008-11-19 05:00,19,1.6255,1.635,1.6255,1.6295,21
20081201|2008-11-19 05:30,19,1.628,1.629,1.617,1.628,103
20081201|2008-11-19 06:00,19,1.626,1.6345,1.625,1.6285,66
20081201|2008-11-19 06:30,19,1.631,1.6315,1.6255,1.6255,99
20081201|2008-11-19 07:00,19,1.6255,1.634,1.6185,1.625,561
20081201|2008-11-19 07:30,19,1.6255,1.631,1.6125,1.619,588
20081201|2008-11-19 08:00,19,1.62,1.648,1.6195,1.6465,638
20081201|2008-11-19 08:30,19,1.648,1.657,1.6375,1.647,741
20081201|2008-11-19 09:00,19,1.647,1.6615,1.643,1.6485,799
20081201|2008-11-19 09:30,19,1.6485,1.6495,1.612,1.615,762
20081201|2008-11-19 10:00,19,1.6145,1.624,1.595,1.5985,1030
20081201|2008-11-19 10:30,19,1.597,1.612,1.597,1.61,747
20081201|2008-11-19 11:00,19,1.6095,1.612,1.598,1.6,419
20081201|2008-11-19 11:30,19,1.601,1.6085,1.599,1.6025,691
20081201|2008-11-19 12:00,19,1.6035,1.6195,1.6015,1.602,220
20081201|2008-11-19 12:30,19,1.601,1.615,1.599,1.6135,137
20081201|2008-11-19 13:00,19,1.6145,1.6145,1.605,1.6085,151
20081201|2008-11-19 13:30,19,1.609,1.616,1.6025,1.616,96
20081201|2008-11-19 14:00,19,1.617,1.633,1.614,1.6175,84
20081201|2008-11-19 14:30,19,1.6185,1.6185,1.5945,1.595,156
20081201|2008-11-19 15:00,19,1.595,1.602,1.588,1.5965,124
20081201|2008-11-19 15:30,19,1.594,1.595,1.5925,1.593,29
20081201|2008-11-19 16:00,19,1.592,1.592,1.589,1.589,8
20081201|2008-11-19 17:00,20,1.585,1.595,1.585,1.5945,20
20081201|2008-11-19 17:30,20,1.594,1.594,1.594,1.594,1
20081201|2008-11-19 18:00,20,1.595,1.6,1.595,1.598,25
20081201|2008-11-19 18:30,20,1.5915,1.5915,1.5855,1.59,5
20081201|2008-11-19 19:00,20,1.5945,1.61,1.5945,1.6,57
20081201|2008-11-19 19:30,20,1.601,1.615,1.601,1.609,19
20081201|2008-11-19 20:00,20,1.602,1.6045,1.6,1.6,5
20081201|2008-11-19 20:30,20,1.6055,1.6105,1.6015,1.6105,6
20081201|2008-11-19 21:00,20,1.613,1.613,1.6015,1.606,9
20081201|2008-11-19 21:30,20,1.606,1.607,1.606,1.607,6
20081201|2008-11-19 22:00,20,1.6045,1.608,1.6015,1.608,17
20081201|2008-11-19 22:30,20,1.602,1.602,1.5905,1.591,99
20081201|2008-11-19 23:00,20,1.591,1.595,1.591,1.5925,36
20081201|2008-11-19 23:30,20,1.5935,1.596,1.59,1.5915,74
20081201|2008-11-20 00:00,20,1.591,1.592,1.5835,1.591,76
20081201|2008-11-20 00:30,20,1.59,1.59,1.582,1.582,129
20081201|2008-11-20 01:00,20,1.582,1.5875,1.5735,1.5815,144
20081201|2008-11-20 01:30,20,1.58,1.5915,1.578,1.587,47
20081201|2008-11-20 02:00,20,1.5885,1.5935,1.576,1.5785,147
20081201|2008-11-20 02:30,20,1.5785,1.5785,1.5625,1.57,274
20081201|2008-11-20 03:00,20,1.569,1.579,1.5685,1.576,86
20081201|2008-11-20 03:30,20,1.578,1.578,1.567,1.568,53
20081201|2008-11-20 04:00,20,1.57,1.5745,1.5665,1.5725,104
20081201|2008-11-20 04:30,20,1.5725,1.574,1.566,1.573,80
20081201|2008-11-20 05:00,20,1.574,1.576,1.572,1.5755,28
20081201|2008-11-20 05:30,20,1.5745,1.5755,1.57,1.574,31
20081201|2008-11-20 06:00,20,1.5735,1.587,1.57,1.5785,153
20081201|2008-11-20 06:30,20,1.5795,1.5795,1.5655,1.5675,115
20081201|2008-11-20 07:00,20,1.569,1.573,1.5555,1.557,404
20081201|2008-11-20 07:30,20,1.556,1.5645,1.5515,1.5555,526
20081201|2008-11-20 08:00,20,1.555,1.573,1.5515,1.5685,605
20081201|2008-11-20 08:30,20,1.569,1.5735,1.5465,1.5505,951
20081201|2008-11-20 09:00,20,1.551,1.5625,1.547,1.561,1054
20081201|2008-11-20 09:30,20,1.5625,1.5875,1.557,1.5875,1028
20081201|2008-11-20 10:00,20,1.587,1.595,1.57,1.574,806
20081201|2008-11-20 10:30,20,1.5715,1.5735,1.5615,1.565,506
20081201|2008-11-20 11:00,20,1.564,1.5835,1.5585,1.579,377
20081201|2008-11-20 11:30,20,1.5785,1.583,1.569,1.5725,490
20081201|2008-11-20 12:00,20,1.5765,1.578,1.56,1.561,287
20081201|2008-11-20 12:30,20,1.5605,1.575,1.56,1.573,85
20081201|2008-11-20 13:00,20,1.5705,1.5735,1.557,1.557,87
20081201|2008-11-20 13:30,20,1.557,1.5625,1.5515,1.552,51
20081201|2008-11-20 14:00,20,1.554,1.555,1.547,1.548,131
20081201|2008-11-20 14:30,20,1.5495,1.55,1.543,1.543,152
20081201|2008-11-20 15:00,20,1.5425,1.5465,1.5405,1.542,36
20081201|2008-11-20 15:30,20,1.5435,1.5435,1.5405,1.5405,31
20081201|2008-11-20 16:00,20,1.547,1.547,1.5455,1.5455,2
20081201|2008-11-20 17:00,21,1.5405,1.5505,1.54,1.5405,50
20081201|2008-11-20 17:30,21,1.54,1.54,1.54,1.54,10
20081201|2008-11-20 18:00,21,1.54,1.546,1.54,1.546,10
20081201|2008-11-20 18:30,21,1.5465,1.548,1.543,1.543,20
20081201|2008-11-20 19:00,21,1.543,1.553,1.5265,1.535,68
20081201|2008-11-20 19:30,21,1.5425,1.5425,1.5425,1.5425,1
20081201|2008-11-20 20:00,21,1.5405,1.5405,1.53,1.53,28
20081201|2008-11-20 20:30,21,1.5265,1.532,1.5215,1.525,11
20081201|2008-11-20 21:00,21,1.5245,1.5245,1.5245,1.5245,2
20081201|2008-11-20 21:30,21,1.5245,1.5365,1.5215,1.5365,3
20081201|2008-11-20 22:00,21,1.5275,1.544,1.5245,1.544,20
20081201|2008-11-20 22:30,21,1.544,1.552,1.5385,1.545,93
20081201|2008-11-20 23:00,21,1.5495,1.5545,1.545,1.551,94
20081201|2008-11-20 23:30,21,1.551,1.5565,1.55,1.5525,20
20081201|2008-11-21 00:00,21,1.556,1.574,1.556,1.5675,107
20081201|2008-11-21 00:30,21,1.568,1.57,1.5595,1.5635,29
20081201|2008-11-21 01:00,21,1.5605,1.57,1.5605,1.5695,59
20081201|2008-11-21 01:30,21,1.569,1.571,1.5645,1.565,101
20081201|2008-11-21 02:00,21,1.5635,1.5635,1.5455,1.5535,137
20081201|2008-11-21 02:30,21,1.5525,1.559,1.551,1.556,46
20081201|2008-11-21 03:00,21,1.556,1.571,1.556,1.565,94
20081201|2008-11-21 03:30,21,1.568,1.5905,1.568,1.5895,190
20081201|2008-11-21 04:00,21,1.588,1.595,1.5805,1.5805,105
20081201|2008-11-21 04:30,21,1.5815,1.5835,1.57,1.575,72
20081201|2008-11-21 05:00,21,1.578,1.5815,1.5715,1.575,48
20081201|2008-11-21 05:30,21,1.574,1.576,1.5685,1.574,78
20081201|2008-11-21 06:00,21,1.57,1.5865,1.57,1.5845,96
20081201|2008-11-21 06:30,21,1.5845,1.6075,1.579,1.591,380
20081201|2008-11-21 07:00,21,1.589,1.596,1.578,1.5935,406
20081201|2008-11-21 07:30,21,1.5925,1.624,1.5925,1.6205,773
20081201|2008-11-21 08:00,21,1.623,1.644,1.612,1.637,788
20081201|2008-11-21 08:30,21,1.636,1.637,1.608,1.614,699
20081201|2008-11-21 09:00,21,1.615,1.619,1.6075,1.6095,421
20081201|2008-11-21 09:30,21,1.6105,1.629,1.6055,1.6165,687
20081201|2008-11-21 10:00,21,1.618,1.619,1.587,1.608,759
20081201|2008-11-21 10:30,21,1.609,1.611,1.5925,1.598,426
20081201|2008-11-21 11:00,21,1.5975,1.6045,1.5935,1.601,273
20081201|2008-11-21 11:30,21,1.603,1.607,1.5735,1.5775,537
20081201|2008-11-21 12:00,21,1.577,1.585,1.574,1.58,186
20081201|2008-11-21 12:30,21,1.5785,1.58,1.575,1.578,34
20081201|2008-11-21 13:00,21,1.577,1.5855,1.577,1.58,36
20081201|2008-11-21 13:30,21,1.579,1.584,1.5755,1.58,57
20081201|2008-11-21 14:00,21,1.58,1.597,1.5795,1.59,55
20081201|2008-11-21 14:30,21,1.591,1.6195,1.59,1.6175,116
20081201|2008-11-21 15:00,21,1.611,1.6165,1.584,1.605,120
20081201|2008-11-21 15:30,21,1.609,1.61,1.608,1.61,19
20081201|2008-11-21 16:00,21,1.61,1.61,1.6095,1.6095,9
20081201|2008-11-23 17:00,24,1.609,1.6195,1.609,1.615,21
20081201|2008-11-23 17:30,24,1.619,1.62,1.612,1.612,41
20081201|2008-11-23 18:00,24,1.618,1.618,1.612,1.614,4
20081201|2008-11-23 18:30,24,1.614,1.62,1.614,1.6175,32
20081201|2008-11-23 19:00,24,1.6135,1.6135,1.5675,1.5675,98
20081201|2008-11-23 19:30,24,1.567,1.575,1.567,1.568,17
20081201|2008-11-23 20:00,24,1.5775,1.5775,1.56,1.56,17
20081201|2008-11-23 20:30,24,1.56,1.5645,1.5555,1.5575,32
20081201|2008-11-23 21:00,24,1.564,1.564,1.559,1.559,7
20081201|2008-11-23 21:30,24,1.565,1.569,1.565,1.569,2
20081201|2008-11-23 22:00,24,1.57,1.57,1.57,1.57,3
20081201|2008-11-23 22:30,24,1.5735,1.582,1.569,1.5795,52
20081201|2008-11-23 23:00,24,1.582,1.587,1.579,1.585,32
20081201|2008-11-23 23:30,24,1.585,1.585,1.5715,1.5725,78
20081201|2008-11-24 00:00,24,1.5715,1.579,1.5705,1.5735,49
20081201|2008-11-24 00:30,24,1.5745,1.578,1.5725,1.574,20
20081201|2008-11-24 01:00,24,1.574,1.574,1.564,1.567,31
20081201|2008-11-24 01:30,24,1.5685,1.572,1.566,1.566,25
20081201|2008-11-24 02:00,24,1.5675,1.568,1.565,1.565,41
20081201|2008-11-24 02:30,24,1.5685,1.5685,1.555,1.5555,74
20081201|2008-11-24 03:00,24,1.5555,1.597,1.553,1.595,174
20081201|2008-11-24 03:30,24,1.5965,1.6425,1.5965,1.6425,389
20081201|2008-11-24 04:00,24,1.643,1.656,1.641,1.6495,235
20081201|2008-11-24 04:30,24,1.643,1.6795,1.643,1.6575,225
20081201|2008-11-24 05:00,24,1.66,1.715,1.66,1.703,463
20081201|2008-11-24 05:30,24,1.7045,1.7105,1.6875,1.71,213
20081201|2008-11-24 06:00,24,1.7115,1.712,1.696,1.7005,185
20081201|2008-11-24 06:30,24,1.699,1.7,1.6835,1.691,282
20081201|2008-11-24 07:00,24,1.691,1.708,1.685,1.694,650
20081201|2008-11-24 07:30,24,1.6935,1.697,1.677,1.6875,655
20081201|2008-11-24 08:00,24,1.6875,1.706,1.68,1.6995,354
20081201|2008-11-24 08:30,24,1.6995,1.7115,1.677,1.69,931
20081201|2008-11-24 09:00,24,1.69,1.7175,1.6885,1.717,983
20081201|2008-11-24 09:30,24,1.7155,1.723,1.7055,1.718,834
20081201|2008-11-24 10:00,24,1.718,1.719,1.7065,1.71,416
20081201|2008-11-24 10:30,24,1.7095,1.7135,1.697,1.699,449
20081201|2008-11-24 11:00,24,1.7,1.703,1.6745,1.6775,513
20081201|2008-11-24 11:30,24,1.6775,1.6845,1.67,1.6735,646
20081201|2008-11-24 12:00,24,1.675,1.683,1.6725,1.683,153
20081201|2008-11-24 12:30,24,1.683,1.6895,1.68,1.6895,34
20081201|2008-11-24 13:00,24,1.6825,1.691,1.675,1.686,39
20081201|2008-11-24 13:30,24,1.691,1.696,1.685,1.6895,26
20081201|2008-11-24 14:00,24,1.688,1.697,1.6815,1.697,74
20081201|2008-11-24 14:30,24,1.698,1.703,1.687,1.6875,84
20081201|2008-11-24 15:00,24,1.688,1.688,1.6725,1.6835,37
20081201|2008-11-24 15:30,24,1.683,1.683,1.6825,1.683,4
20081201|2008-11-24 16:00,24,1.68,1.682,1.68,1.682,6
20081201|2008-11-24 17:00,25,1.675,1.6795,1.675,1.675,6
20081201|2008-11-24 17:30,25,1.675,1.68,1.666,1.68,8
20081201|2008-11-24 18:00,25,1.68,1.68,1.6575,1.668,19
20081201|2008-11-24 18:30,25,1.668,1.6705,1.6575,1.6685,14
20081201|2008-11-24 19:00,25,1.6735,1.68,1.65,1.656,86
20081201|2008-11-24 19:30,25,1.6575,1.66,1.6575,1.66,5
20081201|2008-11-24 20:00,25,1.669,1.669,1.6595,1.6595,8
20081201|2008-11-24 20:30,25,1.659,1.6695,1.6585,1.666,33
20081201|2008-11-24 21:00,25,1.6655,1.668,1.66,1.66,15
20081201|2008-11-24 21:30,25,1.6605,1.6605,1.658,1.66,11
20081201|2008-11-24 22:00,25,1.66,1.6675,1.66,1.6675,2
20081201|2008-11-24 22:30,25,1.664,1.677,1.6625,1.672,48
20081201|2008-11-24 23:00,25,1.673,1.673,1.669,1.6715,29
20081201|2008-11-24 23:30,25,1.673,1.673,1.6575,1.6575,37
20081201|2008-11-25 00:00,25,1.6635,1.671,1.662,1.667,23
20081201|2008-11-25 00:30,25,1.6685,1.67,1.663,1.663,16
20081201|2008-11-25 01:00,25,1.6625,1.665,1.66,1.665,15
20081201|2008-11-25 01:30,25,1.6615,1.679,1.6615,1.6785,94
20081201|2008-11-25 02:00,25,1.6775,1.6965,1.67,1.689,105
20081201|2008-11-25 02:30,25,1.689,1.689,1.68,1.6825,30
20081201|2008-11-25 03:00,25,1.6835,1.6835,1.6625,1.6635,198
20081201|2008-11-25 03:30,25,1.663,1.6655,1.635,1.6485,131
20081201|2008-11-25 04:00,25,1.649,1.6535,1.6265,1.627,141
20081201|2008-11-25 04:30,25,1.6265,1.637,1.626,1.63,88
20081201|2008-11-25 05:00,25,1.633,1.633,1.618,1.622,84
20081201|2008-11-25 05:30,25,1.624,1.65,1.624,1.6475,113
20081201|2008-11-25 06:00,25,1.65,1.6525,1.64,1.64,52
20081201|2008-11-25 06:30,25,1.639,1.639,1.625,1.627,172
20081201|2008-11-25 07:00,25,1.628,1.647,1.615,1.6385,793
20081201|2008-11-25 07:30,25,1.6395,1.6835,1.6355,1.674,1001
20081201|2008-11-25 08:00,25,1.675,1.708,1.663,1.703,734
20081201|2008-11-25 08:30,25,1.703,1.7035,1.6685,1.672,689
20081201|2008-11-25 09:00,25,1.672,1.704,1.672,1.704,954
20081201|2008-11-25 09:30,25,1.703,1.703,1.653,1.667,710
20081201|2008-11-25 10:00,25,1.667,1.6825,1.651,1.6725,445
20081201|2008-11-25 10:30,25,1.672,1.6835,1.662,1.678,306
20081201|2008-11-25 11:00,25,1.678,1.6785,1.6635,1.667,229
20081201|2008-11-25 11:30,25,1.667,1.6735,1.648,1.65,337
20081201|2008-11-25 12:00,25,1.655,1.655,1.644,1.6495,169
20081201|2008-11-25 12:30,25,1.652,1.6555,1.6475,1.6555,67
20081201|2008-11-25 13:00,25,1.652,1.656,1.648,1.649,57
20081201|2008-11-25 13:30,25,1.6475,1.653,1.644,1.6525,32
20081201|2008-11-25 14:00,25,1.6525,1.6615,1.6525,1.655,20
20081201|2008-11-25 14:30,25,1.655,1.664,1.647,1.6625,65
20081201|2008-11-25 15:00,25,1.6565,1.6595,1.6535,1.655,14
20081201|2008-11-25 15:30,25,1.656,1.6565,1.65,1.65,12
20081201|2008-11-25 16:00,25,1.653,1.653,1.653,1.653,6
20081201|2008-11-25 17:00,26,1.6565,1.657,1.6565,1.6565,9
20081201|2008-11-25 17:30,26,1.66,1.66,1.66,1.66,9
20081201|2008-11-25 18:00,26,1.6605,1.667,1.6605,1.663,9
20081201|2008-11-25 18:30,26,1.66,1.66,1.66,1.66,2
20081201|2008-11-25 19:30,26,1.649,1.649,1.644,1.644,10
20081201|2008-11-25 20:30,26,1.637,1.637,1.637,1.637,1
20081201|2008-11-25 21:00,26,1.6435,1.6455,1.6435,1.6455,7
20081201|2008-11-25 21:30,26,1.65,1.65,1.65,1.65,1
20081201|2008-11-25 22:00,26,1.65,1.65,1.65,1.65,3
20081201|2008-11-25 22:30,26,1.65,1.6555,1.65,1.651,44
20081201|2008-11-25 23:00,26,1.6505,1.6515,1.6485,1.651,15
20081201|2008-11-25 23:30,26,1.6515,1.6525,1.6505,1.6505,9
20081201|2008-11-26 00:00,26,1.6525,1.6525,1.651,1.6525,13
20081201|2008-11-26 00:30,26,1.6525,1.6525,1.65,1.65,28
20081201|2008-11-26 01:00,26,1.65,1.6655,1.65,1.659,75
20081201|2008-11-26 01:30,26,1.658,1.6595,1.651,1.653,59
20081201|2008-11-26 02:00,26,1.651,1.6515,1.639,1.6445,64
20081201|2008-11-26 02:30,26,1.648,1.6515,1.6355,1.651,49
20081201|2008-11-26 03:00,26,1.653,1.706,1.653,1.705,248
20081201|2008-11-26 03:30,26,1.705,1.7175,1.7045,1.7095,192
20081201|2008-11-26 04:00,26,1.712,1.728,1.71,1.7205,99
20081201|2008-11-26 04:30,26,1.716,1.721,1.711,1.718,52
20081201|2008-11-26 05:00,26,1.7165,1.7175,1.704,1.708,82
20081201|2008-11-26 05:30,26,1.7075,1.7075,1.699,1.7045,54
20081201|2008-11-26 06:00,26,1.7055,1.714,1.7025,1.7105,80
20081201|2008-11-26 06:30,26,1.712,1.715,1.695,1.6965,92
20081201|2008-11-26 07:00,26,1.6955,1.7,1.6865,1.696,235
20081201|2008-11-26 07:30,26,1.6935,1.7145,1.6875,1.704,263
20081201|2008-11-26 08:00,26,1.7045,1.7085,1.6845,1.687,100
20081201|2008-11-26 08:30,26,1.688,1.6905,1.6705,1.6805,273
20081201|2008-11-26 09:00,26,1.68,1.692,1.6725,1.688,170
20081201|2008-11-26 09:30,26,1.6875,1.688,1.6735,1.679,296
20081201|2008-11-26 10:00,26,1.68,1.704,1.6765,1.7015,306
20081201|2008-11-26 10:30,26,1.701,1.706,1.666,1.67,279
20081201|2008-11-26 11:00,26,1.6725,1.687,1.671,1.687,202
20081201|2008-11-26 11:30,26,1.687,1.6875,1.666,1.666,129
20081201|2008-11-26 12:00,26,1.6655,1.6845,1.665,1.675,80
20081201|2008-11-26 12:30,26,1.6755,1.678,1.668,1.678,25
20081201|2008-11-26 13:00,26,1.678,1.6825,1.678,1.68,16
20081201|2008-11-26 13:30,26,1.681,1.69,1.681,1.684,33
20081201|2008-11-26 14:00,26,1.683,1.6855,1.671,1.671,20
20081201|2008-11-26 14:30,26,1.683,1.686,1.677,1.686,12
20081201|2008-11-26 15:00,26,1.687,1.693,1.687,1.693,21
20081201|2008-11-26 15:30,26,1.687,1.687,1.6855,1.6855,6
20081201|2008-11-26 18:00,28,1.688,1.689,1.679,1.679,9
20081201|2008-11-26 19:00,28,1.676,1.676,1.669,1.669,2
20081201|2008-11-26 23:00,28,1.689,1.689,1.689,1.689,3
20081201|2008-11-26 23:30,28,1.678,1.678,1.678,1.678,1
20081201|2008-11-27 01:00,28,1.6715,1.6715,1.664,1.664,6
20081201|2008-11-27 01:30,28,1.664,1.664,1.664,1.664,1
20081201|2008-11-27 02:00,28,1.67,1.67,1.6595,1.6595,11
20081201|2008-11-27 02:30,28,1.666,1.666,1.666,1.666,3
20081201|2008-11-27 03:00,28,1.659,1.659,1.635,1.635,117
20081201|2008-11-27 03:30,28,1.6345,1.65,1.6345,1.6445,25
20081201|2008-11-27 04:00,28,1.64,1.646,1.64,1.646,7
20081201|2008-11-27 05:00,28,1.652,1.652,1.65,1.65,2
20081201|2008-11-27 05:30,28,1.65,1.6595,1.65,1.656,6
20081201|2008-11-27 06:00,28,1.656,1.656,1.646,1.646,17
20081201|2008-11-27 06:30,28,1.642,1.642,1.642,1.642,3
20081201|2008-11-27 07:00,28,1.639,1.639,1.638,1.638,4
20081201|2008-11-27 08:00,28,1.65,1.652,1.65,1.652,3
20081201|2008-11-27 09:30,28,1.651,1.6585,1.651,1.651,30
20081201|2008-11-27 11:00,28,1.654,1.654,1.654,1.654,1
20081201|2008-11-27 11:30,28,1.662,1.662,1.662,1.662,1
20081201|2008-11-27 19:00,28,1.66,1.66,1.658,1.658,6
20081201|2008-11-27 19:30,28,1.656,1.656,1.65,1.65,10
20081201|2008-11-27 20:30,28,1.641,1.641,1.637,1.637,14
20081201|2008-11-27 21:00,28,1.637,1.637,1.6365,1.6365,2
20081201|2008-11-27 22:30,28,1.6485,1.654,1.6485,1.652,11
20081201|2008-11-27 23:00,28,1.65,1.65,1.65,1.65,2
20081201|2008-11-27 23:30,28,1.6465,1.649,1.6465,1.649,3
20081201|2008-11-28 00:00,28,1.6425,1.6425,1.6425,1.6425,2
20081201|2008-11-28 01:30,28,1.641,1.641,1.638,1.638,6
20081201|2008-11-28 02:00,28,1.6365,1.642,1.6365,1.642,3
20081201|2008-11-28 02:30,28,1.638,1.638,1.638,1.638,2
20081201|2008-11-28 03:00,28,1.635,1.64,1.63,1.64,13
20081201|2008-11-28 03:30,28,1.633,1.633,1.625,1.625,5
20081201|2008-11-28 04:00,28,1.626,1.626,1.626,1.626,3
20081201|2008-11-28 05:00,28,1.6265,1.631,1.6265,1.631,71
20081201|2008-11-28 05:30,28,1.631,1.631,1.62,1.62,29
20081201|2008-11-28 06:00,28,1.615,1.615,1.61,1.61,4
20081201|2008-11-28 06:30,28,1.617,1.619,1.617,1.618,4
20081201|2008-11-28 07:00,28,1.621,1.621,1.608,1.608,17
20081201|2008-11-28 07:30,28,1.6125,1.6145,1.6125,1.613,22
20081201|2008-11-28 08:00,28,1.617,1.621,1.61,1.61,7
20081201|2008-11-28 08:30,28,1.6175,1.627,1.617,1.62,50
20081201|2008-11-28 09:00,28,1.621,1.621,1.608,1.61,28
20081201|2008-11-28 09:30,28,1.609,1.609,1.605,1.605,20
20081201|2008-11-28 10:00,28,1.6075,1.6075,1.599,1.6,26
20081201|2008-11-28 10:30,28,1.598,1.635,1.597,1.635,31
20081201|2008-11-28 11:00,28,1.63,1.63,1.625,1.625,22
20081201|2008-11-28 11:30,28,1.635,1.635,1.635,1.635,3
20081201|2008-11-28 12:00,28,1.635,1.635,1.635,1.635,2
20081201|2008-11-28 12:30,28,1.6295,1.6295,1.6295,1.6295,1
20081201|2008-11-28 16:00,28,1.635,1.638,1.6285,1.6285,4
20081201|2008-11-30 17:30,1,1.645,1.645,1.645,1.645,2
20081201|2008-11-30 18:30,1,1.63,1.63,1.63,1.63,1
20081201|2008-11-30 19:00,1,1.63,1.63,1.63,1.63,9
20081201|2008-11-30 19:30,1,1.628,1.628,1.628,1.628,1
20081201|2008-11-30 21:00,1,1.6215,1.6215,1.6215,1.6215,1
20081201|2008-11-30 22:30,1,1.6285,1.6285,1.6285,1.6285,1
20081201|2008-11-30 23:00,1,1.635,1.6365,1.635,1.6365,2
20081201|2008-12-01 01:30,1,1.6415,1.645,1.6415,1.645,2
20081201|2008-12-01 03:00,1,1.6465,1.655,1.6465,1.655,6
20081201|2008-12-01 05:30,1,1.635,1.635,1.635,1.635,1
20081201|2008-12-01 06:00,1,1.63,1.63,1.62,1.62,6
20081201|2008-12-01 06:30,1,1.614,1.614,1.6105,1.6105,9
20081201|2008-12-01 07:00,1,1.617,1.619,1.61,1.6185,10
20081201|2008-12-01 07:30,1,1.612,1.612,1.6,1.6,10
20081201|2008-12-01 08:00,1,1.605,1.607,1.602,1.602,31
20081201|2008-12-01 08:30,1,1.602,1.608,1.599,1.604,32
20081201|2008-12-01 09:00,1,1.611,1.614,1.61,1.61,8
20081201|2008-12-01 09:30,1,1.6075,1.61,1.6075,1.61,3
20081201|2008-12-01 10:00,1,1.6065,1.609,1.5965,1.5965,23
20081201|2008-12-01 10:30,1,1.5965,1.604,1.596,1.6,20
20081201|2008-12-01 11:00,1,1.6025,1.603,1.6,1.6,6
20081201|2008-12-01 11:30,1,1.604,1.604,1.604,1.604,1
20081201|2008-12-01 12:00,1,1.609,1.61,1.609,1.61,2
20081201|2008-12-01 13:00,1,1.6,1.6,1.597,1.597,2
20081201|2008-12-01 13:30,1,1.597,1.597,1.597,1.597,4
20081201|2008-12-01 14:00,1,1.597,1.597,1.585,1.585,20
20081201|2008-12-01 14:30,1,1.58,1.584,1.575,1.58,42
20081201|2008-12-01 15:30,1,1.58,1.584,1.58,1.584,3
20081201|2008-12-01 16:00,1,1.58,1.5825,1.58,1.5825,2
20081201|2008-12-01 21:00,2,1.5895,1.5895,1.5895,1.5895,1
20081201|2008-12-01 23:30,2,1.585,1.585,1.58,1.58,2
20081201|2008-12-02 00:00,2,1.5765,1.5765,1.5765,1.5765,1
20081201|2008-12-02 00:30,2,1.575,1.575,1.575,1.575,16
20081201|2008-12-02 01:30,2,1.5685,1.5685,1.5685,1.5685,1
20081201|2008-12-02 02:00,2,1.574,1.574,1.5585,1.5585,25
20081201|2008-12-02 03:00,2,1.5725,1.5725,1.5725,1.5725,1
20081201|2008-12-02 06:00,2,1.588,1.593,1.588,1.593,19
20081201|2008-12-02 06:30,2,1.583,1.584,1.583,1.583,23
20081201|2008-12-02 07:00,2,1.585,1.6005,1.585,1.595,8
20081201|2008-12-02 07:30,2,1.5945,1.5945,1.591,1.591,6
20081201|2008-12-02 08:00,2,1.579,1.579,1.579,1.579,1
20081201|2008-12-02 08:30,2,1.583,1.587,1.583,1.587,9
20081201|2008-12-02 09:00,2,1.595,1.595,1.595,1.595,9
20081201|2008-12-02 09:30,2,1.6005,1.6025,1.59,1.59,7
20081201|2008-12-02 10:00,2,1.5875,1.5925,1.577,1.584,23
20081201|2008-12-02 10:30,2,1.58,1.58,1.58,1.58,10
20081201|2008-12-02 11:00,2,1.58,1.5825,1.58,1.5825,4
20081201|2008-12-02 12:00,2,1.5745,1.5745,1.574,1.574,4
20081201|2008-12-02 12:30,2,1.574,1.574,1.57,1.57,56
20081201|2008-12-02 13:00,2,1.5635,1.5675,1.5635,1.5675,45
20081201|2008-12-02 13:30,2,1.5665,1.5695,1.5655,1.5655,11
20081201|2008-12-02 14:00,2,1.5635,1.5635,1.5635,1.5635,1
20081201|2008-12-02 14:30,2,1.569,1.569,1.565,1.565,11
20081201|2008-12-02 15:00,2,1.572,1.572,1.572,1.572,1
20081201|2008-12-02 15:30,2,1.575,1.575,1.575,1.575,1
20081201|2008-12-03 04:00,3,1.56,1.56,1.56,1.56,4
20081201|2008-12-03 04:30,3,1.5645,1.567,1.5645,1.567,3
20081201|2008-12-03 05:30,3,1.5645,1.5645,1.5645,1.5645,1
20081201|2008-12-03 06:30,3,1.5595,1.5595,1.535,1.535,11
20081201|2008-12-03 07:00,3,1.5375,1.5375,1.5085,1.5195,38
20081201|2008-12-03 07:30,3,1.5255,1.528,1.5255,1.528,7
20081201|2008-12-03 08:00,3,1.528,1.5305,1.503,1.503,78
20081201|2008-12-03 08:30,3,1.503,1.5155,1.503,1.507,31
20081201|2008-12-03 09:00,3,1.511,1.516,1.51,1.516,12
20081201|2008-12-03 09:30,3,1.5175,1.551,1.5175,1.5505,6
20081201|2008-12-03 10:00,3,1.5395,1.5485,1.539,1.5485,33
20081201|2008-12-03 10:30,3,1.542,1.55,1.54,1.55,40
20081201|2008-12-03 11:00,3,1.5485,1.5485,1.5415,1.5415,3
20081201|2008-12-03 11:30,3,1.5375,1.5375,1.5375,1.5375,2
20081201|2008-12-03 12:00,3,1.5335,1.5335,1.5305,1.5305,3
20081201|2008-12-03 12:30,3,1.525,1.525,1.525,1.525,10
20081201|2008-12-03 13:00,3,1.51,1.512,1.51,1.51,17
20081201|2008-12-03 14:30,3,1.5325,1.5325,1.523,1.523,8
20081201|2008-12-03 17:00,4,1.5335,1.5335,1.5335,1.5335,2
20081201|2008-12-04 07:00,4,1.518,1.5185,1.518,1.5185,3
20081201|2008-12-04 07:30,4,1.52,1.52,1.52,1.52,12
20081201|2008-12-04 08:00,4,1.52,1.52,1.52,1.52,1
20081201|2008-12-04 08:30,4,1.523,1.535,1.523,1.535,26
20081201|2008-12-04 09:00,4,1.5225,1.5225,1.518,1.52,11
20081201|2008-12-04 09:30,4,1.5015,1.505,1.5,1.505,24
20081201|2008-12-04 10:00,4,1.505,1.507,1.495,1.505,88
20081201|2008-12-04 10:30,4,1.501,1.506,1.48,1.48,31
20081201|2008-12-04 11:00,4,1.475,1.475,1.467,1.4675,13
20081201|2008-12-04 11:30,4,1.4725,1.4725,1.462,1.462,11
20081201|2008-12-04 12:00,4,1.45,1.45,1.45,1.45,2
20081201|2008-12-04 12:30,4,1.461,1.461,1.461,1.461,1
20081201|2008-12-04 13:30,4,1.447,1.451,1.447,1.45,3
20081201|2008-12-04 14:00,4,1.4465,1.4465,1.4465,1.4465,1
20081201|2008-12-04 15:00,4,1.434,1.434,1.434,1.434,2
20081201|2008-12-04 15:30,4,1.436,1.436,1.436,1.436,1
20081201|2008-12-05 02:30,5,1.42,1.42,1.42,1.42,10
20081201|2008-12-05 03:00,5,1.412,1.412,1.412,1.412,1
20081201|2008-12-05 07:00,5,1.386,1.39,1.385,1.385,37
20081201|2008-12-05 07:30,5,1.378,1.378,1.35,1.35,38
20081201|2008-12-05 08:00,5,1.366,1.366,1.366,1.366,2
20081201|2008-12-05 08:30,5,1.3785,1.3785,1.373,1.373,3
20081201|2008-12-05 09:00,5,1.382,1.385,1.377,1.377,16
20081201|2008-12-05 09:30,5,1.366,1.3675,1.366,1.3675,11
20081201|2008-12-05 10:00,5,1.378,1.379,1.378,1.379,6
20081201|2008-12-05 10:30,5,1.3665,1.3855,1.3635,1.381,17
20081201|2008-12-05 11:00,5,1.375,1.375,1.3725,1.3725,16
20081201|2008-12-05 11:30,5,1.36,1.3625,1.3595,1.3625,4
20081201|2008-12-05 12:00,5,1.361,1.361,1.361,1.361,1
20081201|2008-12-05 13:00,5,1.3725,1.3745,1.3675,1.3675,16
20081201|2008-12-05 13:30,5,1.386,1.386,1.386,1.386,1
20081201|2008-12-05 14:30,5,1.39,1.39,1.39,1.39,1
20081201|2008-12-05 15:00,5,1.3985,1.3985,1.3985,1.3985,1
20081201|2008-12-05 15:30,5,1.39,1.39,1.39,1.39,1
20081201|2008-12-07 19:00,8,1.3905,1.3905,1.3905,1.3905,1
20081201|2008-12-08 04:30,8,1.46,1.46,1.4575,1.4575,4
20081201|2008-12-08 07:00,8,1.4575,1.475,1.4575,1.475,3
20081201|2008-12-08 07:30,8,1.4775,1.4775,1.4775,1.4775,2
20081201|2008-12-08 08:00,8,1.476,1.476,1.469,1.469,2
20081201|2008-12-08 09:00,8,1.475,1.475,1.475,1.475,1
20081201|2008-12-08 10:00,8,1.4995,1.4995,1.4895,1.4935,9
20081201|2008-12-08 10:30,8,1.493,1.493,1.493,1.493,1
20081201|2008-12-08 11:00,8,1.4865,1.488,1.4865,1.488,16
20081201|2008-12-08 11:30,8,1.4825,1.4825,1.4825,1.4825,1
20081201|2008-12-08 14:00,8,1.492,1.492,1.4915,1.4915,5
20081201|2008-12-08 16:00,8,1.5035,1.5055,1.5035,1.5055,2
20081201|2008-12-09 07:30,9,1.4085,1.4085,1.4085,1.4085,5
20081201|2008-12-09 08:00,9,1.41,1.41,1.4085,1.41,4
20081201|2008-12-09 08:30,9,1.4155,1.4155,1.4155,1.4155,1
20081201|2008-12-09 09:00,9,1.429,1.429,1.429,1.429,1
20081201|2008-12-09 09:30,9,1.4355,1.444,1.4355,1.4435,5
20081201|2008-12-09 12:30,9,1.4175,1.4175,1.4155,1.4165,6
20081201|2008-12-09 14:30,9,1.409,1.409,1.406,1.406,8
20081201|2008-12-09 15:30,9,1.4205,1.4205,1.4205,1.4205,1
20081201|2008-12-10 07:00,10,1.444,1.444,1.444,1.444,1
20081201|2008-12-10 07:30,10,1.4475,1.4475,1.4475,1.4475,1
20081201|2008-12-10 08:00,10,1.444,1.444,1.444,1.444,1
20081201|2008-12-10 08:30,10,1.453,1.4575,1.45,1.45,6
20081201|2008-12-10 09:00,10,1.4635,1.4635,1.4635,1.4635,2
20081201|2008-12-10 09:30,10,1.44,1.441,1.44,1.441,4
20081201|2008-12-10 10:00,10,1.4345,1.4435,1.4345,1.4435,13
20081201|2008-12-10 10:30,10,1.44,1.4605,1.4375,1.46,19
20081201|2008-12-10 11:00,10,1.4815,1.4815,1.4815,1.4815,1
20081201|2008-12-10 11:30,10,1.474,1.474,1.474,1.474,23
20081201|2008-12-10 12:30,10,1.4625,1.4625,1.4625,1.4625,2
20081201|2008-12-10 14:30,10,1.457,1.4575,1.457,1.4575,6
20081201|2008-12-10 15:00,10,1.4695,1.477,1.4695,1.477,10
20081201|2008-12-10 23:00,11,1.46,1.46,1.454,1.454,2
20081201|2008-12-11 03:30,11,1.469,1.469,1.469,1.469,1
20081201|2008-12-11 06:30,11,1.47,1.47,1.47,1.47,1
20081201|2008-12-11 07:00,11,1.473,1.473,1.472,1.472,5
20081201|2008-12-11 08:30,11,1.47,1.47,1.47,1.47,5
20081201|2008-12-11 09:00,11,1.4785,1.4885,1.4785,1.4885,17
20081201|2008-12-11 09:30,11,1.4875,1.4875,1.47,1.47,13
20081201|2008-12-11 10:00,11,1.4795,1.4795,1.4795,1.4795,1
20081201|2008-12-11 11:00,11,1.5,1.5,1.5,1.5,3
20081201|2008-12-11 22:30,12,1.4,1.4005,1.4,1.4005,2
20081201|2008-12-12 06:00,12,1.3605,1.3605,1.355,1.355,15
20081201|2008-12-12 07:00,12,1.377,1.38,1.37,1.37,15
20081201|2008-12-12 07:30,12,1.375,1.383,1.375,1.379,14
20081201|2008-12-12 08:00,12,1.375,1.375,1.369,1.3695,3
20081201|2008-12-12 08:30,12,1.3865,1.4175,1.3865,1.4175,19
20081201|2008-12-12 09:00,12,1.4135,1.4135,1.4135,1.4135,5
20081201|2008-12-12 11:00,12,1.4195,1.4195,1.419,1.419,5
20081201|2008-12-12 11:30,12,1.4245,1.4245,1.4225,1.4225,10
20081201|2008-12-12 15:30,12,1.445,1.445,1.445,1.445,1
20081201|2008-12-14 19:00,15,1.4545,1.4545,1.4545,1.4545,1
20081201|2008-12-14 23:00,15,1.461,1.461,1.461,1.461,4
20081201|2008-12-15 02:00,15,1.433,1.433,1.4325,1.4325,4
20081201|2008-12-15 07:30,15,1.4105,1.4105,1.4105,1.4105,2
20081201|2008-12-15 08:00,15,1.4155,1.416,1.4115,1.4115,3
20081201|2008-12-15 09:00,15,1.4055,1.4055,1.405,1.405,18
20081201|2008-12-15 09:30,15,1.41,1.415,1.41,1.415,13
20081201|2008-12-15 11:30,15,1.408,1.408,1.3875,1.406,15
20081201|2008-12-15 13:30,15,1.38,1.38,1.38,1.38,2
20081201|2008-12-15 14:00,15,1.3725,1.3725,1.3725,1.3725,2
20081201|2008-12-15 20:00,16,1.3775,1.3775,1.3775,1.3775,6
20081201|2008-12-16 08:00,16,1.395,1.395,1.391,1.391,20
20081201|2008-12-16 08:30,16,1.391,1.42,1.39,1.401,10
20081201|2008-12-16 09:00,16,1.4065,1.4065,1.4065,1.4065,3
20081201|2008-12-16 09:30,16,1.4,1.403,1.4,1.403,3
20081201|2008-12-16 10:30,16,1.385,1.385,1.371,1.371,21
20081201|2008-12-16 11:30,16,1.358,1.36,1.3565,1.36,11
20081201|2008-12-16 12:00,16,1.36,1.3615,1.36,1.361,9
20081201|2008-12-16 12:30,16,1.37,1.37,1.37,1.37,2
20081201|2008-12-16 13:00,16,1.364,1.37,1.364,1.37,9
20081201|2008-12-16 13:30,16,1.37,1.385,1.37,1.385,30
20081201|2008-12-16 14:00,16,1.4,1.4,1.4,1.4,1
20081201|2008-12-16 15:00,16,1.415,1.415,1.415,1.415,1
20081201|2008-12-16 15:30,16,1.411,1.411,1.411,1.411,3
20081201|2008-12-16 17:00,17,1.411,1.411,1.411,1.411,1
20081201|2008-12-17 06:30,17,1.3505,1.3505,1.35,1.3505,12
20081201|2008-12-17 07:00,17,1.341,1.341,1.324,1.325,13
20081201|2008-12-17 07:30,17,1.324,1.3265,1.324,1.3265,6
20081201|2008-12-17 08:00,17,1.327,1.327,1.327,1.327,1
20081201|2008-12-17 09:30,17,1.345,1.345,1.3395,1.345,11
20081201|2008-12-17 10:30,17,1.345,1.345,1.345,1.345,10
20081201|2008-12-17 11:00,17,1.35,1.35,1.35,1.35,20
20081201|2008-12-17 11:30,17,1.34,1.34,1.335,1.335,20
20081201|2008-12-17 12:30,17,1.356,1.356,1.356,1.356,1
20081201|2008-12-17 13:00,17,1.36,1.36,1.36,1.36,10
20081201|2008-12-17 15:30,17,1.3585,1.3585,1.3585,1.3585,1
20081201|2008-12-18 07:30,18,1.291,1.294,1.291,1.294,8
20081201|2008-12-18 08:00,18,1.297,1.297,1.293,1.293,2
20081201|2008-12-18 09:00,18,1.2905,1.2905,1.29,1.29,2
20081201|2008-12-18 09:30,18,1.2785,1.2785,1.2785,1.2785,8
20081201|2008-12-18 10:00,18,1.2865,1.2865,1.279,1.283,12
20081201|2008-12-18 10:30,18,1.2825,1.2825,1.2825,1.2825,5
20081201|2008-12-18 11:00,18,1.28,1.28,1.28,1.28,5
20081201|2008-12-18 11:30,18,1.275,1.275,1.27,1.27,5
20081201|2008-12-18 13:00,18,1.27,1.27,1.26,1.26,3
20081201|2008-12-18 14:30,18,1.2645,1.2645,1.2645,1.2645,4
20081201|2008-12-18 19:00,19,1.27,1.296,1.27,1.296,12
20081201|2008-12-19 07:30,19,1.285,1.2925,1.285,1.2925,22
20081201|2008-12-19 08:00,19,1.29,1.29,1.29,1.29,2
20081201|2008-12-19 08:30,19,1.3035,1.3035,1.3035,1.3035,1
20081201|2008-12-19 09:00,19,1.305,1.306,1.305,1.306,4
20081201|2008-12-19 09:30,19,1.3035,1.3035,1.3,1.3,11
20081201|2008-12-19 10:00,19,1.3,1.3,1.3,1.3,1
20081201|2008-12-19 11:00,19,1.305,1.305,1.305,1.305,3
20081201|2008-12-22 06:30,22,1.3345,1.3345,1.3345,1.3345,6
20081201|2008-12-22 07:00,22,1.3265,1.3265,1.325,1.325,24
20081201|2008-12-22 08:00,22,1.3325,1.3335,1.3325,1.3335,12
20081201|2008-12-22 08:30,22,1.33,1.335,1.33,1.33,15
20081201|2008-12-22 09:00,22,1.32,1.32,1.32,1.32,2
20081201|2008-12-22 10:30,22,1.32,1.32,1.32,1.32,10
20081201|2008-12-22 11:00,22,1.325,1.3255,1.325,1.325,10
20081201|2008-12-22 11:30,22,1.32,1.32,1.32,1.32,5
20081201|2008-12-22 12:00,22,1.32,1.325,1.32,1.325,15
20081201|2008-12-22 22:30,23,1.31,1.31,1.31,1.31,11
20081201|2008-12-23 07:00,23,1.28,1.28,1.28,1.28,4
20081201|2008-12-23 07:30,23,1.28,1.28,1.28,1.28,10
20081201|2008-12-23 08:00,23,1.285,1.285,1.285,1.285,10
20081201|2008-12-23 08:30,23,1.286,1.286,1.286,1.286,5
20081201|2008-12-23 09:00,23,1.2875,1.29,1.2875,1.29,25
20081201|2008-12-23 09:30,23,1.289,1.289,1.284,1.284,13
20081201|2008-12-23 10:30,23,1.262,1.27,1.262,1.27,16
20081201|2008-12-23 11:00,23,1.252,1.252,1.252,1.252,8
20081201|2008-12-23 11:30,23,1.25,1.25,1.25,1.25,3
20081201|2008-12-23 14:00,23,1.2545,1.2545,1.2545,1.2545,1
20081201|2008-12-23 15:00,23,1.2555,1.2565,1.2555,1.2565,3
20081201|2008-12-23 15:30,23,1.2545,1.2545,1.2545,1.2545,1
20081201|2008-12-26 07:00,26,1.265,1.265,1.265,1.265,1
20081201|2008-12-26 10:00,26,1.265,1.265,1.265,1.265,2
20081201|2008-12-26 11:00,26,1.29,1.29,1.29,1.29,3
20081201|2008-12-26 11:30,26,1.2915,1.2915,1.291,1.291,3
20081201|2008-12-26 12:00,26,1.2875,1.2925,1.2875,1.2925,8
20081201|2008-12-29 07:30,29,1.293,1.293,1.293,1.293,10
20081201|2008-12-29 08:00,29,1.29,1.29,1.29,1.29,2
20081201|2008-12-29 09:30,29,1.2815,1.2815,1.2815,1.2815,8
20081201|2008-12-29 11:30,29,1.3025,1.3025,1.3025,1.3025,0
20090101|2008-05-05 12:00,5,3.8615,3.8615,3.8615,3.8615,0
20090101|2008-05-06 12:00,6,3.798,3.798,3.798,3.798,0
20090101|2008-05-07 12:00,7,3.7615,3.7615,3.7615,3.7615,0
20090101|2008-05-08 12:00,8,3.7215,3.7215,3.7215,3.7215,0
20090101|2008-05-09 11:30,9,3.65,3.65,3.65,3.65,0
20090101|2008-05-09 16:00,9,3.6575,3.6575,3.6575,3.6575,0
20090101|2008-05-12 12:00,12,3.6885,3.6885,3.6885,3.6885,0
20090101|2008-05-13 09:00,13,3.666,3.667,3.666,3.667,0
20090101|2008-05-13 16:00,13,3.6795,3.6795,3.6795,3.6795,0
20090101|2008-05-14 12:00,14,3.636,3.636,3.636,3.636,0
20090101|2008-05-15 07:30,15,3.7075,3.7075,3.7075,3.7075,0
20090101|2008-05-15 16:00,15,3.6915,3.6915,3.6915,3.6915,0
20090101|2008-05-16 12:00,16,3.776,3.776,3.776,3.776,0
20090101|2008-05-19 12:00,19,3.732,3.732,3.732,3.732,0
20090101|2008-05-20 12:00,20,3.7305,3.7305,3.7305,3.7305,0
20090101|2008-05-21 12:30,21,3.708,3.708,3.708,3.708,0
20090101|2008-05-22 12:00,22,3.683,3.683,3.683,3.683,0
20090101|2008-05-23 10:00,23,3.684,3.684,3.684,3.684,0
20090101|2008-05-23 10:30,23,3.685,3.685,3.685,3.685,0
20090101|2008-05-27 12:00,27,3.683,3.683,3.683,3.683,0
20090101|2008-05-28 12:30,28,3.664,3.664,3.664,3.664,0
20090101|2008-05-29 08:30,29,3.5605,3.5615,3.5605,3.5615,0
20090101|2008-05-29 09:30,29,3.585,3.585,3.585,3.585,0
20090101|2008-05-29 11:30,29,3.5545,3.5545,3.545,3.545,0
20090101|2008-05-29 12:30,29,3.5555,3.5555,3.5555,3.5555,0
20090101|2008-05-29 16:00,29,3.539,3.539,3.539,3.539,0
20090101|2008-05-30 12:00,30,3.585,3.585,3.585,3.585,0
20090101|2008-06-02 11:00,2,3.5895,3.5895,3.5895,3.5895,0
20090101|2008-06-02 16:00,2,3.5805,3.5805,3.5805,3.5805,0
20090101|2008-06-03 09:00,3,3.57,3.57,3.57,3.57,0
20090101|2008-06-03 09:30,3,3.57,3.57,3.57,3.57,0
20090101|2008-06-03 10:00,3,3.57,3.57,3.57,3.57,0
20090101|2008-06-03 16:00,3,3.562,3.562,3.562,3.562,0
20090101|2008-06-04 12:00,4,3.522,3.522,3.522,3.522,0
20090101|2008-06-05 10:00,5,3.52,3.52,3.52,3.52,0
20090101|2008-06-06 08:00,6,3.6185,3.6185,3.6185,3.6185,0
20090101|2008-06-06 16:00,6,3.598,3.598,3.598,3.598,0
20090101|2008-06-09 12:30,9,3.5925,3.5925,3.5925,3.5925,0
20090101|2008-06-10 12:00,10,3.542,3.542,3.542,3.542,0
20090101|2008-06-11 12:00,11,3.558,3.558,3.558,3.558,0
20090101|2008-06-12 12:00,12,3.519,3.519,3.519,3.519,0
20090101|2008-06-13 08:00,13,3.517,3.517,3.517,3.517,0
20090101|2008-06-16 12:00,16,3.632,3.632,3.632,3.632,0
20090101|2008-06-17 12:00,17,3.6225,3.6225,3.6225,3.6225,0
20090101|2008-06-18 12:30,18,3.7125,3.7125,3.7125,3.7125,0
20090101|2008-06-19 12:00,19,3.7395,3.7395,3.7395,3.7395,0
20090101|2008-06-20 12:00,20,3.79,3.79,3.79,3.79,0
20090101|2008-06-23 12:00,23,3.771,3.771,3.771,3.771,0
20090101|2008-06-24 12:00,24,3.753,3.753,3.753,3.753,0
20090101|2008-06-25 09:00,25,3.765,3.765,3.765,3.765,0
20090101|2008-06-25 14:30,25,3.7665,3.7665,3.7665,3.7665,0
20090101|2008-06-26 12:00,26,3.7905,3.7905,3.7905,3.7905,0
20090101|2008-06-27 07:30,27,3.81,3.81,3.81,3.81,0
20090101|2008-06-27 16:00,27,3.842,3.842,3.842,3.842,0
20090101|2008-06-30 11:00,30,3.824,3.824,3.824,3.824,0
20090101|2008-06-30 16:00,30,3.848,3.848,3.848,3.848,0
20090101|2008-07-01 12:00,1,3.875,3.875,3.875,3.875,0
20090101|2008-07-02 12:00,2,4.02,4.02,4.02,4.02,0
20090101|2008-07-02 16:00,2,4.0145,4.0145,4.0145,4.0145,0
20090101|2008-07-03 12:00,3,3.9,3.9,3.9,3.9,0
20090101|2008-07-07 12:00,7,3.8095,3.8095,3.8095,3.8095,0
20090101|2008-07-08 12:00,8,3.667,3.667,3.667,3.667,0
20090101|2008-07-09 10:00,9,3.655,3.655,3.655,3.655,0
20090101|2008-07-09 11:30,9,3.715,3.715,3.715,3.715,0
20090101|2008-07-09 16:00,9,3.71,3.71,3.71,3.71,0
20090101|2008-07-10 09:00,10,3.768,3.77,3.768,3.77,0
20090101|2008-07-10 10:00,10,3.75,3.75,3.75,3.75,0
20090101|2008-07-10 14:30,10,3.701,3.701,3.701,3.701,0
20090101|2008-07-10 16:00,10,3.691,3.691,3.691,3.691,0
20090101|2008-07-11 09:30,11,3.73,3.7305,3.73,3.7305,0
20090101|2008-07-11 11:30,11,3.709,3.709,3.709,3.709,0
20090101|2008-07-11 16:00,11,3.712,3.712,3.712,3.712,0
20090101|2008-07-14 11:30,14,3.726,3.726,3.726,3.726,0
20090101|2008-07-14 16:00,14,3.7255,3.7255,3.7255,3.7255,0
20090101|2008-07-15 11:30,15,3.6755,3.6755,3.6755,3.6755,0
20090101|2008-07-15 16:00,15,3.674,3.674,3.674,3.674,0
20090101|2008-07-16 11:00,16,3.63,3.635,3.63,3.635,0
20090101|2008-07-16 11:30,16,3.622,3.622,3.622,3.622,0
20090101|2008-07-17 11:30,17,3.6645,3.6645,3.6645,3.6645,0
20090101|2008-07-17 16:00,17,3.6635,3.6635,3.6635,3.6635,0
20090101|2008-07-18 12:00,18,3.628,3.628,3.628,3.628,0
20090101|2008-07-21 07:30,21,3.6685,3.6685,3.6685,3.6685,0
20090101|2008-07-21 14:30,21,3.66,3.66,3.66,3.66,0
20090101|2008-07-21 16:00,21,3.648,3.648,3.648,3.648,0
20090101|2008-07-22 12:00,22,3.658,3.658,3.658,3.658,0
20090101|2008-07-23 10:30,23,3.617,3.617,3.617,3.617,0
20090101|2008-07-23 13:00,23,3.628,3.628,3.628,3.628,0
20090101|2008-07-23 16:00,23,3.628,3.628,3.628,3.628,0
20090101|2008-07-24 09:00,24,3.56,3.56,3.56,3.56,0
20090101|2008-07-24 14:00,24,3.5525,3.5525,3.5525,3.5525,0
20090101|2008-07-25 06:30,25,3.54,3.54,3.54,3.54,0
20090101|2008-07-25 07:00,25,3.54,3.54,3.54,3.54,0
20090101|2008-07-25 09:00,25,3.549,3.55,3.549,3.55,0
20090101|2008-07-25 10:00,25,3.5625,3.5625,3.5625,3.5625,0
20090101|2008-07-25 12:30,25,3.5775,3.5775,3.5775,3.5775,0
20090101|2008-07-25 16:00,25,3.571,3.571,3.571,3.571,0
20090101|2008-07-28 08:30,28,3.575,3.575,3.575,3.575,0
20090101|2008-07-28 13:30,28,3.585,3.585,3.585,3.585,0
20090101|2008-07-29 09:00,29,3.548,3.548,3.548,3.548,0
20090101|2008-07-29 09:30,29,3.54,3.54,3.54,3.54,0
20090101|2008-07-29 11:30,29,3.56,3.56,3.56,3.56,0
20090101|2008-07-29 12:00,29,3.5675,3.5675,3.5675,3.5675,0
20090101|2008-07-29 16:00,29,3.563,3.563,3.563,3.563,0
20090101|2008-07-30 12:00,30,3.616,3.616,3.616,3.616,0
20090101|2008-07-30 16:00,30,3.6155,3.6155,3.6155,3.6155,0
20090101|2008-07-31 11:30,31,3.6285,3.634,3.6285,3.634,0
20090101|2008-07-31 12:00,31,3.635,3.635,3.635,3.635,0
20090101|2008-07-31 16:00,31,3.633,3.633,3.633,3.633,0
20090101|2008-08-01 07:00,1,3.52,3.52,3.52,3.52,0
20090101|2008-08-01 07:30,1,3.534,3.536,3.534,3.536,0
20090101|2008-08-01 08:00,1,3.545,3.545,3.545,3.545,0
20090101|2008-08-01 09:00,1,3.5605,3.5605,3.5605,3.5605,0
20090101|2008-08-01 10:30,1,3.547,3.547,3.545,3.545,0
20090101|2008-08-04 07:00,4,3.46,3.46,3.4455,3.4465,0
20090101|2008-08-04 08:30,4,3.465,3.465,3.465,3.465,0
20090101|2008-08-04 09:00,4,3.4515,3.4515,3.4515,3.4515,0
20090101|2008-08-04 11:00,4,3.435,3.435,3.435,3.435,0
20090101|2008-08-04 12:00,4,3.4235,3.4235,3.4235,3.4235,0
20090101|2008-08-04 12:30,4,3.429,3.43,3.429,3.43,0
20090101|2008-08-04 13:30,4,3.43,3.43,3.43,3.43,0
20090101|2008-08-04 14:00,4,3.427,3.427,3.427,3.427,0
20090101|2008-08-05 01:30,5,3.41,3.41,3.41,3.41,0
20090101|2008-08-05 04:00,5,3.395,3.395,3.385,3.385,0
20090101|2008-08-05 09:00,5,3.428,3.4335,3.428,3.4335,0
20090101|2008-08-05 11:30,5,3.4155,3.4155,3.4155,3.4155,0
20090101|2008-08-05 12:00,5,3.41,3.41,3.41,3.41,0
20090101|2008-08-05 12:30,5,3.4095,3.4125,3.408,3.4125,0
20090101|2008-08-05 13:30,5,3.4045,3.407,3.4045,3.407,0
20090101|2008-08-06 09:00,6,3.439,3.439,3.439,3.439,0
20090101|2008-08-06 14:30,6,3.419,3.4195,3.419,3.4195,0
20090101|2008-08-06 16:00,6,3.41,3.41,3.41,3.41,0
20090101|2008-08-07 08:30,7,3.4355,3.4355,3.4355,3.4355,0
20090101|2008-08-07 09:00,7,3.4345,3.4345,3.4345,3.4345,0
20090101|2008-08-07 11:00,7,3.4175,3.42,3.4175,3.42,0
20090101|2008-08-07 11:30,7,3.419,3.421,3.4155,3.4155,0
20090101|2008-08-07 16:00,7,3.404,3.404,3.404,3.404,0
20090101|2008-08-08 03:30,8,3.37,3.37,3.37,3.37,0
20090101|2008-08-08 06:00,8,3.3245,3.3245,3.3245,3.3245,0
20090101|2008-08-08 08:00,8,3.33,3.33,3.33,3.33,0
20090101|2008-08-08 08:30,8,3.313,3.313,3.313,3.313,0
20090101|2008-08-08 09:00,8,3.3175,3.3175,3.3175,3.3175,0
20090101|2008-08-08 09:30,8,3.321,3.325,3.321,3.325,0
20090101|2008-08-08 10:00,8,3.31,3.31,3.2855,3.2855,0
20090101|2008-08-08 12:00,8,3.324,3.3255,3.324,3.3255,0
20090101|2008-08-10 17:30,11,3.31,3.31,3.31,3.31,0
20090101|2008-08-11 08:30,11,3.317,3.3175,3.317,3.3175,0
20090101|2008-08-11 10:00,11,3.316,3.316,3.316,3.316,0
20090101|2008-08-11 12:00,11,3.2875,3.2875,3.2875,3.2875,0
20090101|2008-08-11 14:00,11,3.298,3.298,3.298,3.298,0
20090101|2008-08-11 14:30,11,3.2995,3.3,3.2995,3.3,0
20090101|2008-08-12 00:30,12,3.27,3.27,3.27,3.27,0
20090101|2008-08-12 01:00,12,3.27,3.27,3.27,3.27,0
20090101|2008-08-12 06:30,12,3.25,3.25,3.25,3.25,0
20090101|2008-08-12 08:30,12,3.2865,3.2865,3.2865,3.2865,0
20090101|2008-08-12 09:00,12,3.2655,3.2655,3.2655,3.2655,0
20090101|2008-08-12 09:30,12,3.28,3.28,3.28,3.28,0
20090101|2008-08-12 16:00,12,3.218,3.218,3.218,3.218,0
20090101|2008-08-13 08:00,13,3.2665,3.2685,3.2665,3.2685,0
20090101|2008-08-13 16:00,13,3.34,3.34,3.34,3.34,0
20090101|2008-08-14 06:30,14,3.4065,3.4065,3.4065,3.4065,0
20090101|2008-08-14 08:00,14,3.352,3.355,3.352,3.355,0
20090101|2008-08-14 10:00,14,3.3405,3.3425,3.3405,3.3425,0
20090101|2008-08-14 16:00,14,3.317,3.317,3.298,3.298,0
20090101|2008-08-15 10:00,15,3.292,3.292,3.292,3.292,0
20090101|2008-08-15 11:00,15,3.311,3.311,3.311,3.311,0
20090101|2008-08-15 16:00,15,3.3125,3.3125,3.3125,3.3125,0
20090101|2008-08-18 07:00,18,3.3065,3.3065,3.3065,3.3065,0
20090101|2008-08-18 13:30,18,3.301,3.301,3.301,3.301,0
20090101|2008-08-18 14:00,18,3.301,3.3055,3.301,3.3055,0
20090101|2008-08-18 14:30,18,3.3055,3.3055,3.3055,3.3055,0
20090101|2008-08-19 10:30,19,3.4065,3.4065,3.4065,3.4065,0
20090101|2008-08-19 11:00,19,3.435,3.435,3.435,3.435,0
20090101|2008-08-19 11:30,19,3.43,3.43,3.42,3.42,0
20090101|2008-08-20 12:00,20,3.392,3.392,3.392,3.392,0
20090101|2008-08-21 07:30,21,3.495,3.495,3.495,3.495,0
20090101|2008-08-21 16:00,21,3.5345,3.5345,3.5345,3.5345,0
20090101|2008-08-22 07:00,22,3.488,3.488,3.488,3.488,0
20090101|2008-08-22 16:00,22,3.4565,3.4565,3.4565,3.4565,0
20090101|2008-08-25 09:30,25,3.461,3.468,3.461,3.468,0
20090101|2008-08-25 12:00,25,3.4665,3.4665,3.4665,3.4665,0
20090101|2008-08-25 16:00,25,3.4605,3.4605,3.4605,3.4605,0
20090101|2008-08-26 10:00,26,3.4315,3.4315,3.4315,3.4315,0
20090101|2008-08-26 16:00,26,3.4135,3.4135,3.4135,3.4135,0
20090101|2008-08-27 09:30,27,3.463,3.463,3.463,3.463,0
20090101|2008-08-27 15:00,27,3.4565,3.4565,3.4565,3.4565,0
20090101|2008-08-27 16:00,27,3.442,3.442,3.442,3.442,0
20090101|2008-08-28 07:00,28,3.42,3.42,3.42,3.42,0
20090101|2008-08-28 11:30,28,3.3955,3.3955,3.3955,3.3955,0
20090101|2008-08-28 16:00,28,3.398,3.398,3.398,3.398,0
20090101|2008-08-29 09:30,29,3.371,3.371,3.371,3.371,0
20090101|2008-08-29 11:30,29,3.385,3.385,3.385,3.385,0
20090101|2008-08-29 12:30,29,3.3775,3.3775,3.3775,3.3775,0
20090101|2008-09-02 04:30,2,3.215,3.215,3.215,3.215,0
20090101|2008-09-02 06:00,2,3.19,3.19,3.19,3.19,0
20090101|2008-09-02 08:00,2,3.2245,3.2245,3.2245,3.2245,0
20090101|2008-09-02 08:30,2,3.242,3.2425,3.242,3.2425,0
20090101|2008-09-02 09:00,2,3.26,3.26,3.26,3.26,0
20090101|2008-09-02 11:30,2,3.2715,3.2715,3.2715,3.2715,0
20090101|2008-09-02 16:00,2,3.272,3.272,3.272,3.272,0
20090101|2008-09-02 17:00,3,3.272,3.272,3.272,3.272,0
20090101|2008-09-03 08:30,3,3.3225,3.3225,3.3225,3.3225,0
20090101|2008-09-03 09:30,3,3.303,3.3035,3.303,3.3035,0
20090101|2008-09-03 10:00,3,3.3025,3.3025,3.3025,3.3025,0
20090101|2008-09-03 11:30,3,3.31,3.31,3.31,3.31,0
20090101|2008-09-03 20:30,4,3.31,3.312,3.31,3.312,0
20090101|2008-09-03 22:00,4,3.3,3.3,3.3,3.3,0
20090101|2008-09-04 11:00,4,3.258,3.258,3.258,3.258,0
20090101|2008-09-04 11:30,4,3.265,3.265,3.264,3.264,0
20090101|2008-09-04 16:00,4,3.2655,3.2655,3.2655,3.2655,0
20090101|2008-09-05 02:30,5,3.22,3.22,3.22,3.22,0
20090101|2008-09-05 09:00,5,3.132,3.132,3.132,3.132,0
20090101|2008-09-05 09:30,5,3.1295,3.1295,3.11,3.11,0
20090101|2008-09-05 10:00,5,3.122,3.1225,3.1,3.1,0
20090101|2008-09-05 10:30,5,3.112,3.112,3.112,3.112,0
20090101|2008-09-05 11:00,5,3.115,3.115,3.115,3.115,0
20090101|2008-09-05 11:30,5,3.101,3.106,3.099,3.099,0
20090101|2008-09-05 12:00,5,3.1095,3.11,3.1095,3.11,0
20090101|2008-09-05 13:00,5,3.116,3.116,3.116,3.116,0
20090101|2008-09-05 15:30,5,3.128,3.128,3.128,3.128,0
20090101|2008-09-08 09:00,8,3.1485,3.1485,3.1485,3.1485,0
20090101|2008-09-08 09:30,8,3.149,3.149,3.149,3.149,0
20090101|2008-09-08 10:00,8,3.15,3.15,3.15,3.15,0
20090101|2008-09-08 11:00,8,3.11,3.115,3.11,3.115,0
20090101|2008-09-08 11:30,8,3.102,3.1025,3.102,3.1025,0
20090101|2008-09-08 12:30,8,3.105,3.105,3.105,3.105,0
20090101|2008-09-09 07:30,9,3.0845,3.0845,3.0845,3.0845,0
20090101|2008-09-09 08:00,9,3.09,3.09,3.09,3.09,0
20090101|2008-09-09 08:30,9,3.06,3.06,3.06,3.06,0
20090101|2008-09-09 09:00,9,3.074,3.074,3.074,3.074,0
20090101|2008-09-09 10:00,9,3.105,3.105,3.105,3.105,0
20090101|2008-09-09 10:30,9,3.085,3.0855,3.085,3.0855,0
20090101|2008-09-09 11:00,9,3.092,3.092,3.092,3.092,0
20090101|2008-09-09 15:00,9,3.057,3.057,3.057,3.057,0
20090101|2008-09-10 07:00,10,3.0775,3.0775,3.0775,3.0775,0
20090101|2008-09-10 09:00,10,3.11,3.11,3.11,3.11,0
20090101|2008-09-10 13:30,10,3.132,3.132,3.132,3.132,0
20090101|2008-09-10 14:30,10,3.1365,3.1365,3.1365,3.1365,0
20090101|2008-09-11 03:30,11,3.08,3.08,3.08,3.08,0
20090101|2008-09-11 04:00,11,3.07,3.07,3.07,3.07,0
20090101|2008-09-11 08:30,11,3.091,3.091,3.091,3.091,0
20090101|2008-09-11 10:30,11,3.115,3.115,3.115,3.115,0
20090101|2008-09-11 15:30,11,3.133,3.133,3.133,3.133,0
20090101|2008-09-12 08:00,12,3.1705,3.1705,3.1705,3.1705,0
20090101|2008-09-12 08:30,12,3.177,3.177,3.177,3.177,0
20090101|2008-09-12 11:00,12,3.208,3.208,3.2,3.2,0
20090101|2008-09-12 11:30,12,3.2,3.2,3.2,3.2,0
20090101|2008-09-15 11:30,15,3.145,3.145,3.145,3.145,0
20090101|2008-09-15 16:00,15,3.1455,3.1455,3.1455,3.1455,0
20090101|2008-09-15 21:00,16,3.095,3.095,3.095,3.095,0
20090101|2008-09-16 07:00,16,3.079,3.079,3.079,3.079,0
20090101|2008-09-16 08:30,16,3.0475,3.0475,3.0475,3.0475,0
20090101|2008-09-16 09:00,16,3.057,3.0575,3.057,3.0575,0
20090101|2008-09-16 11:30,16,3.101,3.102,3.101,3.102,0
20090101|2008-09-16 16:00,16,3.0965,3.0965,3.0965,3.0965,0
20090101|2008-09-17 08:00,17,3.085,3.085,3.085,3.085,0
20090101|2008-09-17 10:30,17,3.05,3.05,3.05,3.05,0
20090101|2008-09-17 11:30,17,3.05,3.05,3.05,3.05,0
20090101|2008-09-17 13:30,17,3.0955,3.0955,3.0955,3.0955,0
20090101|2008-09-17 14:30,17,3.1,3.1,3.1,3.1,0
20090101|2008-09-17 16:00,17,3.0435,3.0435,3.0435,3.0435,0
20090101|2008-09-18 08:30,18,3.1225,3.128,3.1225,3.128,0
20090101|2008-09-18 10:30,18,3.0875,3.0875,3.0875,3.0875,0
20090101|2008-09-18 12:00,18,3.068,3.068,3.068,3.068,0
20090101|2008-09-18 16:00,18,3.066,3.066,3.066,3.066,0
20090101|2008-09-19 07:30,19,3.122,3.122,3.122,3.122,0
20090101|2008-09-19 11:30,19,3.174,3.179,3.174,3.179,0
20090101|2008-09-19 12:00,19,3.181,3.181,3.181,3.181,0
20090101|2008-09-19 16:00,19,3.18,3.18,3.18,3.18,0
20090101|2008-09-22 12:00,22,3.2635,3.264,3.2635,3.264,0
20090101|2008-09-22 16:00,22,3.261,3.261,3.261,3.261,0
20090101|2008-09-23 03:30,23,3.18,3.18,3.18,3.18,0
20090101|2008-09-23 08:30,23,3.2045,3.2045,3.2045,3.2045,0
20090101|2008-09-23 11:30,23,3.152,3.152,3.152,3.152,0
20090101|2008-09-23 16:00,23,3.1585,3.1585,3.1585,3.1585,0
20090101|2008-09-23 22:30,24,3.1485,3.149,3.1485,3.149,0
20090101|2008-09-24 07:00,24,3.159,3.1595,3.159,3.1595,0
20090101|2008-09-24 09:00,24,3.142,3.142,3.142,3.142,0
20090101|2008-09-24 11:30,24,3.112,3.112,3.112,3.112,0
20090101|2008-09-24 16:00,24,3.1125,3.1125,3.1125,3.1125,0
20090101|2008-09-25 09:00,25,3.13,3.13,3.13,3.13,0
20090101|2008-09-25 11:30,25,3.126,3.135,3.126,3.135,0
20090101|2008-09-25 12:00,25,3.132,3.132,3.132,3.132,0
20090101|2008-09-25 13:00,25,3.1365,3.1425,3.1365,3.1425,0
20090101|2008-09-26 08:00,26,3.07,3.07,3.07,3.07,0
20090101|2008-09-26 09:30,26,3.058,3.058,3.058,3.058,0
20090101|2008-09-26 10:30,26,3.0585,3.0585,3.0585,3.0585,0
20090101|2008-09-26 11:30,26,3.063,3.063,3.063,3.063,0
20090101|2008-09-26 13:30,26,3.0835,3.0835,3.0835,3.0835,0
20090101|2008-09-28 21:30,29,3.06,3.06,3.06,3.06,0
20090101|2008-09-28 23:30,29,3.045,3.045,3.045,3.045,0
20090101|2008-09-29 00:00,29,3.045,3.045,3.045,3.045,0
20090101|2008-09-29 00:30,29,3.045,3.045,3.045,3.045,0
20090101|2008-09-29 01:30,29,3.02,3.02,3.02,3.02,0
20090101|2008-09-29 02:00,29,3,3,3,3,0
20090101|2008-09-29 04:00,29,3.0035,3.0035,3.0035,3.0035,0
20090101|2008-09-29 05:30,29,2.9835,2.9835,2.971,2.974,0
20090101|2008-09-29 07:00,29,2.942,2.942,2.942,2.942,0
20090101|2008-09-29 07:30,29,2.954,2.954,2.954,2.954,0
20090101|2008-09-29 08:30,29,2.965,2.965,2.965,2.965,0
20090101|2008-09-29 09:00,29,2.9765,2.977,2.9765,2.977,0
20090101|2008-09-29 09:30,29,2.958,2.958,2.9575,2.9575,0
20090101|2008-09-29 10:00,29,2.961,2.9615,2.961,2.9615,0
20090101|2008-09-29 11:00,29,2.9165,2.917,2.9165,2.917,0
20090101|2008-09-29 11:30,29,2.911,2.911,2.911,2.911,0
20090101|2008-09-30 03:30,30,2.868,2.878,2.868,2.878,0
20090101|2008-09-30 04:00,30,2.869,2.869,2.869,2.869,0
20090101|2008-09-30 04:30,30,2.879,2.879,2.879,2.879,0
20090101|2008-09-30 07:00,30,2.8795,2.88,2.8595,2.8595,0
20090101|2008-09-30 08:00,30,2.868,2.8725,2.868,2.8725,0
20090101|2008-09-30 08:30,30,2.873,2.873,2.873,2.873,0
20090101|2008-09-30 09:00,30,2.905,2.905,2.905,2.905,0
20090101|2008-09-30 10:00,30,2.861,2.8845,2.861,2.8845,0
20090101|2008-09-30 10:30,30,2.8815,2.8815,2.8815,2.8815,0
20090101|2008-09-30 11:00,30,2.8745,2.876,2.8745,2.8745,0
20090101|2008-09-30 11:30,30,2.885,2.885,2.884,2.884,0
20090101|2008-09-30 15:00,30,2.905,2.905,2.905,2.905,0
20090101|2008-09-30 20:00,1,2.898,2.898,2.898,2.898,0
20090101|2008-10-01 01:00,1,2.938,2.938,2.938,2.938,0
20090101|2008-10-01 01:30,1,2.928,2.928,2.928,2.928,0
20090101|2008-10-01 04:30,1,2.884,2.884,2.884,2.884,0
20090101|2008-10-01 06:00,1,2.89,2.89,2.87,2.87,0
20090101|2008-10-01 07:00,1,2.8555,2.8555,2.8555,2.8555,0
20090101|2008-10-01 07:30,1,2.857,2.857,2.8545,2.8545,0
20090101|2008-10-01 08:30,1,2.839,2.85,2.839,2.85,0
20090101|2008-10-01 09:00,1,2.82,2.82,2.82,2.82,0
20090101|2008-10-01 09:30,1,2.79,2.79,2.776,2.776,0
20090101|2008-10-01 10:30,1,2.768,2.785,2.768,2.785,0
20090101|2008-10-01 11:00,1,2.79,2.79,2.7895,2.7895,0
20090101|2008-10-01 11:30,1,2.8045,2.8065,2.8005,2.8005,0
20090101|2008-10-01 13:00,1,2.784,2.7845,2.784,2.7845,0
20090101|2008-10-02 07:00,2,2.805,2.8105,2.805,2.8105,0
20090101|2008-10-02 07:30,2,2.7635,2.7635,2.7635,2.7635,0
20090101|2008-10-02 08:00,2,2.756,2.756,2.756,2.756,0
20090101|2008-10-02 09:00,2,2.7045,2.706,2.7045,2.706,0
20090101|2008-10-02 09:30,2,2.681,2.681,2.681,2.681,0
20090101|2008-10-02 10:30,2,2.6745,2.676,2.6745,2.676,0
20090101|2008-10-02 11:00,2,2.6575,2.6575,2.656,2.656,0
20090101|2008-10-02 11:30,2,2.65,2.65,2.65,2.65,0
20090101|2008-10-02 12:00,2,2.624,2.624,2.624,2.624,0
20090101|2008-10-02 13:30,2,2.61,2.614,2.61,2.614,0
20090101|2008-10-02 14:00,2,2.615,2.6155,2.615,2.6155,0
20090101|2008-10-02 14:30,2,2.633,2.633,2.6235,2.6235,0
20090101|2008-10-02 15:00,2,2.6285,2.6285,2.6285,2.6285,0
20090101|2008-10-03 07:30,3,2.6525,2.6525,2.6525,2.6525,0
20090101|2008-10-03 09:00,3,2.66,2.66,2.66,2.66,0
20090101|2008-10-03 09:30,3,2.672,2.6985,2.672,2.6985,0
20090101|2008-10-03 10:00,3,2.7045,2.7065,2.7,2.7,0
20090101|2008-10-03 11:30,3,2.698,2.698,2.697,2.697,0
20090101|2008-10-03 12:00,3,2.692,2.692,2.692,2.692,0
20090101|2008-10-03 13:00,3,2.656,2.656,2.656,2.656,0
20090101|2008-10-03 13:30,3,2.652,2.652,2.652,2.652,0
20090101|2008-10-03 14:30,3,2.626,2.626,2.626,2.626,0
20090101|2008-10-06 08:00,6,2.562,2.562,2.562,2.562,0
20090101|2008-10-06 09:00,6,2.5375,2.5375,2.5265,2.5265,0
20090101|2008-10-06 10:00,6,2.493,2.501,2.493,2.501,0
20090101|2008-10-06 10:30,6,2.5145,2.515,2.5145,2.515,0
20090101|2008-10-06 11:00,6,2.516,2.52,2.516,2.52,0
20090101|2008-10-06 12:00,6,2.4835,2.4835,2.4835,2.4835,0
20090101|2008-10-06 13:30,6,2.392,2.392,2.392,2.392,0
20090101|2008-10-06 16:00,6,2.498,2.498,2.498,2.498,0
20090101|2008-10-07 03:30,7,2.4815,2.492,2.4815,2.492,0
20090101|2008-10-07 04:00,7,2.495,2.495,2.495,2.495,0
20090101|2008-10-07 07:00,7,2.551,2.551,2.551,2.551,0
20090101|2008-10-07 09:30,7,2.555,2.555,2.555,2.555,0
20090101|2008-10-07 11:30,7,2.5345,2.535,2.5345,2.535,0
20090101|2008-10-07 12:00,7,2.5425,2.5425,2.5425,2.5425,0
20090101|2008-10-07 14:00,7,2.5,2.5,2.5,2.5,0
20090101|2008-10-07 14:30,7,2.485,2.485,2.485,2.485,0
20090101|2008-10-07 15:00,7,2.415,2.415,2.415,2.415,0
20090101|2008-10-07 16:00,7,2.415,2.415,2.415,2.415,0
20090101|2008-10-07 23:00,8,2.5245,2.5245,2.5245,2.5245,0
20090101|2008-10-08 09:30,8,2.4105,2.4105,2.4105,2.4105,0
20090101|2008-10-08 10:00,8,2.415,2.415,2.4035,2.4035,0
20090101|2008-10-08 10:30,8,2.3855,2.3855,2.3855,2.3855,0
20090101|2008-10-08 11:00,8,2.3585,2.3585,2.3585,2.3585,0
20090101|2008-10-08 11:30,8,2.352,2.352,2.352,2.352,0
20090101|2008-10-08 12:00,8,2.365,2.365,2.365,2.365,0
20090101|2008-10-08 12:30,8,2.39,2.39,2.39,2.39,0
20090101|2008-10-08 15:00,8,2.3155,2.3155,2.3155,2.3155,0
20090101|2008-10-08 17:00,9,2.352,2.352,2.352,2.352,0
20090101|2008-10-09 08:30,9,2.43,2.43,2.4215,2.4215,0
20090101|2008-10-09 09:30,9,2.398,2.398,2.398,2.398,0
20090101|2008-10-09 10:30,9,2.3835,2.3835,2.3835,2.3835,0
20090101|2008-10-09 12:00,9,2.416,2.416,2.416,2.416,0
20090101|2008-10-09 14:00,9,2.3405,2.3405,2.3405,2.3405,0
20090101|2008-10-10 03:00,10,2.193,2.193,2.193,2.193,0
20090101|2008-10-10 03:30,10,2.198,2.198,2.198,2.198,0
20090101|2008-10-10 07:00,10,2.219,2.219,2.219,2.219,0
20090101|2008-10-10 08:00,10,2.1805,2.1805,2.1805,2.1805,0
20090101|2008-10-10 08:30,10,2.143,2.143,2.143,2.143,0
20090101|2008-10-10 10:00,10,2.1645,2.165,2.1645,2.165,0
20090101|2008-10-10 10:30,10,2.155,2.155,2.155,2.155,0
20090101|2008-10-10 11:00,10,2.186,2.186,2.186,2.186,0
20090101|2008-10-10 11:30,10,2.173,2.173,2.173,2.173,0
20090101|2008-10-10 15:30,10,2.1845,2.1845,2.1845,2.1845,0
20090101|2008-10-13 06:30,13,2.23,2.23,2.23,2.23,0
20090101|2008-10-13 10:00,13,2.3195,2.3195,2.3115,2.3115,0
20090101|2008-10-13 16:00,13,2.3185,2.3185,2.3185,2.3185,0
20090101|2008-10-14 03:00,14,2.423,2.423,2.423,2.423,0
20090101|2008-10-14 06:00,14,2.463,2.463,2.463,2.463,0
20090101|2008-10-14 07:00,14,2.51,2.529,2.508,2.529,0
20090101|2008-10-14 08:00,14,2.5125,2.5125,2.491,2.491,0
20090101|2008-10-14 08:30,14,2.468,2.468,2.468,2.468,0
20090101|2008-10-14 10:00,14,2.3555,2.3555,2.3525,2.3525,0
20090101|2008-10-14 10:30,14,2.382,2.382,2.382,2.382,0
20090101|2008-10-14 11:00,14,2.388,2.391,2.388,2.391,0
20090101|2008-10-14 11:30,14,2.394,2.4025,2.394,2.4025,0
20090101|2008-10-14 12:30,14,2.3935,2.3935,2.3935,2.3935,0
20090101|2008-10-14 13:00,14,2.375,2.375,2.375,2.375,0
20090101|2008-10-14 15:00,14,2.377,2.377,2.377,2.377,0
20090101|2008-10-15 00:30,15,2.3415,2.3415,2.3415,2.3415,0
20090101|2008-10-15 02:30,15,2.303,2.303,2.303,2.303,0
20090101|2008-10-15 07:00,15,2.255,2.255,2.255,2.255,0
20090101|2008-10-15 07:30,15,2.253,2.253,2.253,2.253,0
20090101|2008-10-15 09:00,15,2.2525,2.2525,2.2525,2.2525,0
20090101|2008-10-15 10:30,15,2.2335,2.2335,2.2335,2.2335,0
20090101|2008-10-15 11:00,15,2.2115,2.213,2.195,2.195,0
20090101|2008-10-15 11:30,15,2.2265,2.227,2.2265,2.2265,0
20090101|2008-10-15 12:30,15,2.19,2.1925,2.19,2.1925,0
20090101|2008-10-15 13:30,15,2.212,2.212,2.212,2.212,0
20090101|2008-10-15 15:00,15,2.177,2.177,2.177,2.177,0
20090101|2008-10-15 16:00,15,2.218,2.218,2.218,2.218,0
20090101|2008-10-16 06:30,16,2.22,2.22,2.22,2.22,0
20090101|2008-10-16 07:30,16,2.2115,2.2115,2.2115,2.2115,0
20090101|2008-10-16 08:00,16,2.1765,2.1765,2.1765,2.1765,0
20090101|2008-10-16 08:30,16,2.146,2.1475,2.146,2.1475,0
20090101|2008-10-16 09:00,16,2.16,2.16,2.133,2.133,0
20090101|2008-10-16 10:30,16,2.085,2.098,2.085,2.098,0
20090101|2008-10-16 12:30,16,2.0885,2.0885,2.0885,2.0885,0
20090101|2008-10-16 14:30,16,2.1325,2.168,2.1325,2.168,0
20090101|2008-10-16 18:30,17,2.2,2.2,2.2,2.2,0
20090101|2008-10-17 08:00,17,2.111,2.111,2.0905,2.0905,0
20090101|2008-10-17 09:00,17,2.1065,2.1065,2.1065,2.1065,0
20090101|2008-10-17 09:30,17,2.1205,2.1205,2.1205,2.1205,0
20090101|2008-10-17 10:00,17,2.1765,2.1765,2.1765,2.1765,0
20090101|2008-10-17 11:00,17,2.168,2.168,2.168,2.168,0
20090101|2008-10-17 11:30,17,2.162,2.1865,2.162,2.1865,0
20090101|2008-10-17 12:00,17,2.1865,2.1865,2.1865,2.1865,0
20090101|2008-10-17 14:30,17,2.167,2.167,2.167,2.167,0
20090101|2008-10-17 15:00,17,2.1545,2.1545,2.1545,2.1545,0
20090101|2008-10-20 08:00,20,2.165,2.1665,2.165,2.1665,0
20090101|2008-10-20 09:00,20,2.184,2.184,2.184,2.184,0
20090101|2008-10-20 10:00,20,2.125,2.125,2.125,2.125,0
20090101|2008-10-20 11:30,20,2.1295,2.1295,2.1295,2.1295,0
20090101|2008-10-20 14:30,20,2.1635,2.167,2.1635,2.1665,0
20090101|2008-10-20 16:00,20,2.122,2.122,2.122,2.122,0
20090101|2008-10-21 06:30,21,2.045,2.045,2.045,2.045,0
20090101|2008-10-21 07:30,21,2.0395,2.0395,2.0265,2.0265,0
20090101|2008-10-21 08:30,21,2,2,2,2,0
20090101|2008-10-21 09:00,21,2.075,2.075,2.075,2.075,0
20090101|2008-10-21 09:30,21,2.064,2.064,2.052,2.052,0
20090101|2008-10-21 10:30,21,2.028,2.035,2.028,2.035,0
20090101|2008-10-21 11:00,21,2.034,2.034,2.034,2.034,0
20090101|2008-10-21 11:30,21,2.0185,2.0185,2.015,2.015,0
20090101|2008-10-21 13:00,21,2.0255,2.0255,2.0255,2.0255,0
20090101|2008-10-21 14:30,21,2.0275,2.03,2.0275,2.03,0
20090101|2008-10-21 15:30,21,2.0215,2.0215,2.0215,2.0215,0
20090101|2008-10-21 16:00,21,2.014,2.014,2.014,2.014,0
20090101|2008-10-21 21:30,22,1.97,1.97,1.97,1.97,0
20090101|2008-10-22 07:00,22,1.941,1.941,1.941,1.941,0
20090101|2008-10-22 08:30,22,1.9055,1.9055,1.9055,1.9055,0
20090101|2008-10-22 09:30,22,1.886,1.905,1.886,1.905,0
20090101|2008-10-22 10:00,22,1.9045,1.9045,1.9045,1.9045,0
20090101|2008-10-22 10:30,22,1.8935,1.8935,1.8925,1.8925,0
20090101|2008-10-22 11:30,22,1.884,1.884,1.88,1.88,0
20090101|2008-10-22 12:30,22,1.838,1.838,1.838,1.838,0
20090101|2008-10-22 13:00,22,1.843,1.843,1.8375,1.8375,0
20090101|2008-10-22 14:00,22,1.825,1.825,1.825,1.825,0
20090101|2008-10-22 15:00,22,1.8215,1.8215,1.8215,1.8215,0
20090101|2008-10-22 16:00,22,1.873,1.873,1.873,1.873,0
20090101|2008-10-22 18:00,23,1.847,1.848,1.847,1.848,0
20090101|2008-10-22 18:30,23,1.848,1.85,1.848,1.85,0
20090101|2008-10-22 22:30,23,1.755,1.755,1.755,1.755,0
20090101|2008-10-23 01:30,23,1.811,1.83,1.8055,1.8055,0
20090101|2008-10-23 02:00,23,1.801,1.801,1.801,1.801,0
20090101|2008-10-23 03:30,23,1.842,1.842,1.842,1.842,0
20090101|2008-10-23 06:00,23,1.785,1.785,1.785,1.785,0
20090101|2008-10-23 06:30,23,1.7515,1.7515,1.75,1.75,0
20090101|2008-10-23 07:00,23,1.7385,1.7385,1.7385,1.7385,0
20090101|2008-10-23 07:30,23,1.7605,1.7605,1.7605,1.7605,0
20090101|2008-10-23 08:00,23,1.782,1.782,1.782,1.782,0
20090101|2008-10-23 08:30,23,1.805,1.8055,1.805,1.8055,0
20090101|2008-10-23 09:00,23,1.825,1.825,1.825,1.825,0
20090101|2008-10-23 09:30,23,1.82,1.8445,1.82,1.8445,0
20090101|2008-10-23 10:00,23,1.8635,1.8695,1.8495,1.8695,0
20090101|2008-10-23 11:30,23,1.8135,1.815,1.8135,1.815,0
20090101|2008-10-23 16:00,23,1.8105,1.8105,1.8105,1.8105,0
20090101|2008-10-23 20:00,24,1.8415,1.8415,1.8415,1.8415,0
20090101|2008-10-24 06:30,24,1.6745,1.6745,1.6745,1.6745,0
20090101|2008-10-24 07:00,24,1.6885,1.6885,1.6885,1.6885,0
20090101|2008-10-24 09:00,24,1.737,1.737,1.737,1.737,0
20090101|2008-10-24 09:30,24,1.6995,1.7,1.6995,1.7,0
20090101|2008-10-24 10:00,24,1.704,1.71,1.704,1.709,0
20090101|2008-10-24 11:30,24,1.6985,1.6985,1.6985,1.6985,0
20090101|2008-10-24 14:30,24,1.69,1.69,1.69,1.69,0
20090101|2008-10-24 15:00,24,1.676,1.676,1.676,1.676,0
20090101|2008-10-24 16:00,24,1.6915,1.6915,1.6915,1.6915,0
20090101|2008-10-26 20:30,27,1.705,1.705,1.703,1.703,0
20090101|2008-10-27 08:00,27,1.6905,1.6905,1.671,1.672,0
20090101|2008-10-27 09:30,27,1.733,1.733,1.733,1.733,0
20090101|2008-10-27 10:00,27,1.775,1.775,1.775,1.775,0
20090101|2008-10-27 11:00,27,1.8,1.8,1.8,1.8,0
20090101|2008-10-27 12:00,27,1.819,1.819,1.819,1.819,0
20090101|2008-10-27 13:00,27,1.829,1.829,1.829,1.829,0
20090101|2008-10-27 14:30,27,1.8015,1.8015,1.8015,1.8015,0
20090101|2008-10-28 06:00,28,1.88,1.88,1.88,1.88,0
20090101|2008-10-28 08:00,28,1.8555,1.8555,1.8555,1.8555,0
20090101|2008-10-28 09:30,28,1.845,1.846,1.8275,1.8275,0
20090101|2008-10-28 11:30,28,1.887,1.887,1.8655,1.8655,0
20090101|2008-10-28 12:00,28,1.8675,1.8675,1.8675,1.8675,0
20090101|2008-10-28 13:30,28,1.8815,1.9,1.8815,1.9,0
20090101|2008-10-28 15:30,28,1.931,1.931,1.931,1.931,0
20090101|2008-10-28 16:00,28,1.864,1.864,1.864,1.864,0
20090101|2008-10-29 07:00,29,1.976,1.976,1.976,1.976,0
20090101|2008-10-29 08:00,29,2.0105,2.0105,2.0105,2.0105,0
20090101|2008-10-29 09:00,29,2.031,2.031,2.031,2.031,0
20090101|2008-10-29 09:30,29,2.0355,2.037,2.0355,2.037,0
20090101|2008-10-29 10:00,29,2.0315,2.0315,2.0315,2.0315,0
20090101|2008-10-29 10:30,29,2.0695,2.0765,2.0675,2.0675,0
20090101|2008-10-29 11:00,29,2.073,2.073,2.07,2.073,0
20090101|2008-10-29 11:30,29,2.104,2.104,2.104,2.104,0
20090101|2008-10-29 13:00,29,2.048,2.048,2.0445,2.0445,0
20090101|2008-10-29 13:30,29,2.051,2.051,2.051,2.051,0
20090101|2008-10-29 15:00,29,2.0515,2.0515,2.0515,2.0515,0
20090101|2008-10-29 21:30,30,2.0475,2.05,2.047,2.05,0
20090101|2008-10-30 02:00,30,2.146,2.1515,2.146,2.1515,0
20090101|2008-10-30 04:00,30,2.1025,2.1025,2.0895,2.0895,0
20090101|2008-10-30 07:00,30,2.038,2.038,2.038,2.038,0
20090101|2008-10-30 08:00,30,2,2,1.9955,1.9955,0
20090101|2008-10-30 08:30,30,1.9925,1.9925,1.9925,1.9925,0
20090101|2008-10-30 10:00,30,1.9595,1.9595,1.9395,1.941,0
20090101|2008-10-30 11:00,30,1.923,1.923,1.923,1.923,0
20090101|2008-10-30 11:30,30,1.925,1.925,1.925,1.925,0
20090101|2008-10-30 12:00,30,1.9,1.9,1.9,1.9,0
20090101|2008-10-30 12:30,30,1.87,1.87,1.87,1.87,0
20090101|2008-10-30 13:00,30,1.8815,1.8815,1.8815,1.8815,0
20090101|2008-10-30 18:00,31,1.888,1.888,1.888,1.888,0
20090101|2008-10-30 23:00,31,1.872,1.8775,1.872,1.8775,0
20090101|2008-10-30 23:30,31,1.878,1.892,1.878,1.892,0
20090101|2008-10-31 01:30,31,1.8405,1.8405,1.8405,1.8405,0
20090101|2008-10-31 02:00,31,1.83,1.83,1.822,1.823,0
20090101|2008-10-31 07:30,31,1.8145,1.8145,1.8145,1.8145,0
20090101|2008-10-31 09:30,31,1.803,1.803,1.803,1.803,0
20090101|2008-10-31 10:00,31,1.8035,1.8135,1.8035,1.8135,0
20090101|2008-10-31 11:00,31,1.8155,1.8155,1.8155,1.8155,0
20090101|2008-10-31 11:30,31,1.813,1.819,1.813,1.8175,0
20090101|2008-10-31 12:00,31,1.8375,1.8375,1.8365,1.8365,0
20090101|2008-10-31 12:30,31,1.865,1.865,1.865,1.865,0
20090101|2008-10-31 14:30,31,1.869,1.869,1.869,1.869,0
20090101|2008-10-31 15:30,31,1.8835,1.886,1.8835,1.886,0
20090101|2008-11-02 17:00,3,1.893,1.893,1.893,1.893,1
20090101|2008-11-02 19:30,3,1.891,1.891,1.891,1.891,1
20090101|2008-11-03 05:00,3,1.824,1.824,1.824,1.824,1
20090101|2008-11-03 07:30,3,1.799,1.8015,1.7975,1.7975,3
20090101|2008-11-03 08:00,3,1.808,1.808,1.808,1.808,2
20090101|2008-11-03 08:30,3,1.8215,1.8215,1.8215,1.8215,1
20090101|2008-11-03 09:00,3,1.8165,1.8165,1.8165,1.8165,1
20090101|2008-11-03 10:00,3,1.85,1.85,1.85,1.85,1
20090101|2008-11-03 10:30,3,1.837,1.837,1.837,1.837,1
20090101|2008-11-03 11:00,3,1.852,1.852,1.852,1.852,2
20090101|2008-11-03 11:30,3,1.84,1.84,1.84,1.84,0
20090101|2008-11-03 12:00,3,1.844,1.844,1.844,1.844,1
20090101|2008-11-03 12:30,3,1.849,1.849,1.849,1.849,1
20090101|2008-11-03 14:00,3,1.837,1.837,1.837,1.837,1
20090101|2008-11-03 19:00,4,1.866,1.866,1.866,1.866,1
20090101|2008-11-03 20:00,4,1.8605,1.8605,1.8365,1.8365,4
20090101|2008-11-03 22:00,4,1.839,1.839,1.8365,1.8365,3
20090101|2008-11-03 22:30,4,1.822,1.822,1.82,1.82,2
20090101|2008-11-04 00:00,4,1.834,1.834,1.834,1.834,1
20090101|2008-11-04 01:30,4,1.828,1.828,1.8,1.8,5
20090101|2008-11-04 04:00,4,1.8425,1.8425,1.8425,1.8425,1
20090101|2008-11-04 05:30,4,1.92,1.92,1.9185,1.919,12
20090101|2008-11-04 06:00,4,1.903,1.903,1.903,1.903,1
20090101|2008-11-04 07:00,4,1.924,1.924,1.9225,1.9225,4
20090101|2008-11-04 07:30,4,1.917,1.917,1.917,1.917,1
20090101|2008-11-04 08:30,4,1.976,1.976,1.976,1.976,1
20090101|2008-11-04 09:00,4,1.9565,1.9645,1.95,1.9645,5
20090101|2008-11-04 09:30,4,1.9865,2.002,1.9865,2.002,13
20090101|2008-11-04 10:00,4,2.0035,2.0125,1.9955,1.9955,7
20090101|2008-11-04 10:30,4,1.9735,1.9735,1.9735,1.9735,4
20090101|2008-11-04 13:00,4,1.971,1.972,1.971,1.972,9
20090101|2008-11-04 14:30,4,1.974,1.974,1.974,1.974,2
20090101|2008-11-04 22:00,5,1.929,1.929,1.929,1.929,1
20090101|2008-11-04 23:00,5,1.9,1.9,1.9,1.9,1
20090101|2008-11-05 01:00,5,1.884,1.886,1.884,1.886,2
20090101|2008-11-05 01:30,5,1.8895,1.9055,1.8895,1.9055,4
20090101|2008-11-05 02:00,5,1.9055,1.9055,1.904,1.904,5
20090101|2008-11-05 02:30,5,1.8785,1.8785,1.8785,1.8785,2
20090101|2008-11-05 03:30,5,1.84,1.84,1.84,1.84,1
20090101|2008-11-05 06:00,5,1.867,1.867,1.8665,1.8665,13
20090101|2008-11-05 07:00,5,1.8335,1.8405,1.8335,1.8405,5
20090101|2008-11-05 08:00,5,1.8685,1.8685,1.8685,1.8685,1
20090101|2008-11-05 08:30,5,1.8765,1.8765,1.8765,1.8765,1
20090101|2008-11-05 09:00,5,1.904,1.924,1.904,1.924,5
20090101|2008-11-05 09:30,5,1.923,1.923,1.907,1.907,3
20090101|2008-11-05 10:00,5,1.875,1.8775,1.8695,1.8765,4
20090101|2008-11-05 10:30,5,1.86,1.862,1.841,1.858,6
20090101|2008-11-05 11:00,5,1.855,1.855,1.85,1.85,3
20090101|2008-11-05 11:30,5,1.8335,1.834,1.8215,1.8215,8
20090101|2008-11-05 12:00,5,1.819,1.819,1.818,1.818,13
20090101|2008-11-05 12:30,5,1.8275,1.8275,1.8255,1.8255,2
20090101|2008-11-05 14:00,5,1.806,1.806,1.806,1.806,5
20090101|2008-11-05 18:30,6,1.81,1.81,1.81,1.81,1
20090101|2008-11-06 00:30,6,1.781,1.781,1.781,1.781,1
20090101|2008-11-06 01:00,6,1.775,1.7865,1.775,1.7865,2
20090101|2008-11-06 02:00,6,1.775,1.775,1.775,1.775,1
20090101|2008-11-06 06:00,6,1.775,1.775,1.775,1.775,8
20090101|2008-11-06 07:30,6,1.785,1.785,1.785,1.785,1
20090101|2008-11-06 08:30,6,1.795,1.795,1.775,1.782,3
20090101|2008-11-06 09:00,6,1.7595,1.7595,1.7595,1.7595,1
20090101|2008-11-06 09:30,6,1.74,1.74,1.74,1.74,3
20090101|2008-11-06 10:00,6,1.739,1.741,1.7205,1.7205,15
20090101|2008-11-06 11:00,6,1.7325,1.7325,1.7325,1.7325,2
20090101|2008-11-06 11:30,6,1.7255,1.7255,1.721,1.721,4
20090101|2008-11-06 12:00,6,1.713,1.713,1.7125,1.7125,4
20090101|2008-11-06 14:00,6,1.7255,1.7255,1.7255,1.7255,2
20090101|2008-11-06 17:30,7,1.7355,1.7355,1.7355,1.7355,1
20090101|2008-11-07 07:00,7,1.738,1.738,1.738,1.738,3
20090101|2008-11-07 08:00,7,1.7105,1.7105,1.7105,1.7105,1
20090101|2008-11-07 08:30,7,1.705,1.705,1.705,1.705,1
20090101|2008-11-07 09:30,7,1.735,1.7445,1.735,1.7445,23
20090101|2008-11-07 10:00,7,1.7245,1.7245,1.7245,1.7245,5
20090101|2008-11-07 10:30,7,1.715,1.715,1.71,1.71,2
20090101|2008-11-07 11:00,7,1.72,1.72,1.7195,1.7195,5
20090101|2008-11-07 11:30,7,1.7,1.7,1.7,1.7,3
20090101|2008-11-07 12:00,7,1.702,1.702,1.702,1.702,6
20090101|2008-11-07 13:00,7,1.703,1.703,1.703,1.703,1
20090101|2008-11-07 13:30,7,1.713,1.713,1.708,1.708,7
20090101|2008-11-09 17:30,10,1.779,1.779,1.778,1.778,4
20090101|2008-11-09 19:00,10,1.799,1.799,1.799,1.799,1
20090101|2008-11-09 22:00,10,1.8255,1.8255,1.8255,1.8255,1
20090101|2008-11-10 02:00,10,1.814,1.814,1.814,1.814,1
20090101|2008-11-10 07:00,10,1.8485,1.86,1.8485,1.86,7
20090101|2008-11-10 07:30,10,1.88,1.88,1.88,1.88,1
20090101|2008-11-10 09:00,10,1.8335,1.846,1.8285,1.846,11
20090101|2008-11-10 09:30,10,1.797,1.797,1.797,1.797,2
20090101|2008-11-10 10:00,10,1.78,1.7895,1.78,1.7895,3
20090101|2008-11-10 10:30,10,1.762,1.762,1.7595,1.7595,7
20090101|2008-11-10 11:00,10,1.763,1.763,1.763,1.763,4
20090101|2008-11-10 11:30,10,1.759,1.759,1.753,1.753,5
20090101|2008-11-10 14:00,10,1.7655,1.7655,1.7655,1.7655,2
20090101|2008-11-10 18:30,11,1.7455,1.7455,1.7455,1.7455,10
20090101|2008-11-10 19:00,11,1.745,1.745,1.745,1.745,2
20090101|2008-11-10 21:30,11,1.745,1.745,1.745,1.745,5
20090101|2008-11-11 00:00,11,1.7395,1.7395,1.737,1.737,5
20090101|2008-11-11 05:30,11,1.693,1.694,1.693,1.694,7
20090101|2008-11-11 09:00,11,1.6925,1.695,1.6925,1.695,3
20090101|2008-11-11 09:30,11,1.6925,1.6925,1.6835,1.6835,3
20090101|2008-11-11 10:00,11,1.656,1.672,1.656,1.672,7
20090101|2008-11-11 10:30,11,1.6745,1.6745,1.6745,1.6745,2
20090101|2008-11-11 11:30,11,1.648,1.652,1.648,1.652,5
20090101|2008-11-11 13:30,11,1.687,1.687,1.687,1.687,1
20090101|2008-11-11 14:30,11,1.665,1.665,1.665,1.665,3
20090101|2008-11-11 23:30,12,1.671,1.671,1.671,1.671,1
20090101|2008-11-12 06:30,12,1.629,1.629,1.629,1.629,1
20090101|2008-11-12 07:00,12,1.6335,1.6335,1.6335,1.6335,1
20090101|2008-11-12 09:00,12,1.66,1.6645,1.66,1.6645,4
20090101|2008-11-12 09:30,12,1.6475,1.6475,1.6465,1.6465,2
20090101|2008-11-12 10:30,12,1.6555,1.6555,1.6555,1.6555,1
20090101|2008-11-12 11:30,12,1.654,1.654,1.654,1.654,1
20090101|2008-11-12 12:00,12,1.658,1.658,1.6495,1.6495,2
20090101|2008-11-12 13:00,12,1.6425,1.6425,1.6425,1.6425,11
20090101|2008-11-12 13:30,12,1.6005,1.6005,1.6005,1.6005,1
20090101|2008-11-12 16:00,12,1.591,1.592,1.591,1.592,2
20090101|2008-11-12 22:00,13,1.621,1.621,1.621,1.621,1
20090101|2008-11-13 05:30,13,1.6245,1.638,1.6245,1.638,2
20090101|2008-11-13 06:30,13,1.637,1.637,1.637,1.637,1
20090101|2008-11-13 08:00,13,1.65,1.65,1.65,1.65,1
20090101|2008-11-13 09:00,13,1.664,1.675,1.664,1.675,12
20090101|2008-11-13 09:30,13,1.6665,1.6665,1.653,1.653,2
20090101|2008-11-13 10:00,13,1.629,1.629,1.629,1.629,1
20090101|2008-11-13 10:30,13,1.639,1.642,1.639,1.642,7
20090101|2008-11-13 11:30,13,1.629,1.629,1.629,1.629,2
20090101|2008-11-13 12:00,13,1.6355,1.6355,1.634,1.634,3
20090101|2008-11-13 12:30,13,1.6515,1.6805,1.6515,1.6805,4
20090101|2008-11-13 13:00,13,1.682,1.682,1.682,1.682,1
20090101|2008-11-13 13:30,13,1.7055,1.718,1.7055,1.7165,56
20090101|2008-11-13 14:30,13,1.7165,1.72,1.7165,1.72,23
20090101|2008-11-13 15:00,13,1.7275,1.7275,1.7275,1.7275,4
20090101|2008-11-13 15:30,13,1.728,1.728,1.728,1.728,1
20090101|2008-11-14 01:00,14,1.7,1.7,1.7,1.7,1
20090101|2008-11-14 08:00,14,1.722,1.722,1.7215,1.7215,5
20090101|2008-11-14 09:00,14,1.712,1.712,1.712,1.712,1
20090101|2008-11-14 09:30,14,1.7025,1.7075,1.7025,1.7075,2
20090101|2008-11-14 11:30,14,1.7125,1.7125,1.7125,1.7125,1
20090101|2008-11-14 12:00,14,1.7065,1.7145,1.704,1.7145,11
20090101|2008-11-14 12:30,14,1.719,1.7195,1.719,1.7195,4
20090101|2008-11-14 13:00,14,1.7125,1.7125,1.7125,1.7125,1
20090101|2008-11-14 13:30,14,1.7305,1.7305,1.7285,1.729,25
20090101|2008-11-14 14:00,14,1.726,1.726,1.7255,1.7255,22
20090101|2008-11-17 02:30,17,1.684,1.684,1.684,1.684,9
20090101|2008-11-17 03:00,17,1.6905,1.6925,1.6905,1.6925,4
20090101|2008-11-17 04:30,17,1.6525,1.6525,1.652,1.652,11
20090101|2008-11-17 06:00,17,1.635,1.635,1.635,1.635,4
20090101|2008-11-17 07:30,17,1.6455,1.6455,1.6455,1.6455,8
20090101|2008-11-17 08:00,17,1.6505,1.6505,1.6505,1.6505,4
20090101|2008-11-17 08:30,17,1.6485,1.6485,1.6485,1.6485,1
20090101|2008-11-17 09:00,17,1.645,1.645,1.645,1.645,11
20090101|2008-11-17 09:30,17,1.648,1.6505,1.6475,1.6475,6
20090101|2008-11-17 10:00,17,1.6565,1.6575,1.6565,1.6575,11
20090101|2008-11-17 10:30,17,1.651,1.651,1.6475,1.6475,4
20090101|2008-11-17 11:00,17,1.6645,1.67,1.6645,1.67,15
20090101|2008-11-17 11:30,17,1.663,1.663,1.663,1.663,0
20090101|2008-11-17 12:00,17,1.6545,1.6545,1.6545,1.6545,1
20090101|2008-11-17 14:00,17,1.6585,1.6585,1.6585,1.6585,1
20090101|2008-11-17 14:30,17,1.6435,1.6435,1.6435,1.6435,11
20090101|2008-11-17 15:00,17,1.6425,1.6425,1.642,1.642,5
20090101|2008-11-17 15:30,17,1.64,1.64,1.64,1.64,6
20090101|2008-11-17 21:30,18,1.646,1.646,1.643,1.643,4
20090101|2008-11-17 22:00,18,1.642,1.6425,1.638,1.638,12
20090101|2008-11-18 02:30,18,1.6215,1.6215,1.6215,1.6215,2
20090101|2008-11-18 03:00,18,1.6225,1.6225,1.6225,1.6225,10
20090101|2008-11-18 06:00,18,1.6305,1.6305,1.6305,1.6305,2
20090101|2008-11-18 08:00,18,1.638,1.638,1.638,1.638,1
20090101|2008-11-18 08:30,18,1.6545,1.656,1.6545,1.656,31
20090101|2008-11-18 09:00,18,1.676,1.676,1.676,1.676,5
20090101|2008-11-18 09:30,18,1.68,1.6805,1.68,1.6805,2
20090101|2008-11-18 10:00,18,1.6725,1.6725,1.6725,1.6725,8
20090101|2008-11-18 10:30,18,1.6905,1.6905,1.6905,1.6905,4
20090101|2008-11-18 11:00,18,1.692,1.692,1.692,1.692,9
20090101|2008-11-18 11:30,18,1.675,1.675,1.675,1.675,15
20090101|2008-11-18 12:00,18,1.669,1.669,1.6595,1.661,8
20090101|2008-11-18 12:30,18,1.6545,1.6545,1.653,1.653,8
20090101|2008-11-18 15:00,18,1.683,1.6905,1.683,1.6905,48
20090101|2008-11-18 15:30,18,1.6895,1.6895,1.6895,1.6895,1
20090101|2008-11-18 16:00,18,1.683,1.683,1.683,1.683,1
20090101|2008-11-19 01:00,19,1.6775,1.6775,1.6775,1.6775,4
20090101|2008-11-19 04:30,19,1.637,1.637,1.637,1.637,8
20090101|2008-11-19 05:30,19,1.63,1.63,1.63,1.63,1
20090101|2008-11-19 07:00,19,1.6295,1.6295,1.6295,1.6295,2
20090101|2008-11-19 07:30,19,1.618,1.622,1.618,1.622,21
20090101|2008-11-19 08:30,19,1.657,1.6595,1.648,1.648,20
20090101|2008-11-19 09:00,19,1.6535,1.662,1.6465,1.6545,58
20090101|2008-11-19 09:30,19,1.6485,1.6485,1.624,1.624,15
20090101|2008-11-19 10:00,19,1.6155,1.622,1.6,1.6,15
20090101|2008-11-19 10:30,19,1.6075,1.613,1.6015,1.613,20
20090101|2008-11-19 11:00,19,1.6135,1.6135,1.6055,1.6055,3
20090101|2008-11-19 11:30,19,1.603,1.6075,1.601,1.601,13
20090101|2008-11-19 13:00,19,1.6135,1.6135,1.6135,1.6135,2
20090101|2008-11-19 13:30,19,1.6145,1.6145,1.6145,1.6145,4
20090101|2008-11-19 14:30,19,1.602,1.602,1.598,1.598,17
20090101|2008-11-19 17:00,20,1.59,1.598,1.59,1.598,11
20090101|2008-11-19 23:00,20,1.5935,1.5935,1.5935,1.5935,1
20090101|2008-11-20 01:00,20,1.58,1.5835,1.576,1.5835,3
20090101|2008-11-20 02:00,20,1.5915,1.5915,1.5915,1.5915,1
20090101|2008-11-20 02:30,20,1.568,1.568,1.568,1.568,1
20090101|2008-11-20 04:00,20,1.572,1.572,1.572,1.572,2
20090101|2008-11-20 05:30,20,1.573,1.573,1.573,1.573,1
20090101|2008-11-20 07:00,20,1.5715,1.572,1.5715,1.572,3
20090101|2008-11-20 07:30,20,1.5585,1.5585,1.5585,1.5585,2
20090101|2008-11-20 08:30,20,1.5745,1.5745,1.5505,1.5555,22
20090101|2008-11-20 09:00,20,1.5565,1.5575,1.5505,1.5575,17
20090101|2008-11-20 09:30,20,1.5615,1.589,1.559,1.589,31
20090101|2008-11-20 10:30,20,1.57,1.57,1.57,1.57,1
20090101|2008-11-20 11:00,20,1.566,1.566,1.566,1.566,2
20090101|2008-11-20 11:30,20,1.5705,1.5725,1.5705,1.5725,5
20090101|2008-11-20 12:30,20,1.565,1.5735,1.565,1.5735,3
20090101|2008-11-20 14:00,20,1.55,1.55,1.55,1.55,4
20090101|2008-11-20 15:00,20,1.545,1.5485,1.545,1.5485,2
20090101|2008-11-20 20:00,21,1.5405,1.5405,1.5405,1.5405,1
20090101|2008-11-20 22:00,21,1.54,1.54,1.54,1.54,4
20090101|2008-11-20 22:30,21,1.541,1.554,1.541,1.554,4
20090101|2008-11-21 00:00,21,1.563,1.563,1.563,1.563,1
20090101|2008-11-21 01:00,21,1.5675,1.5735,1.5675,1.573,22
20090101|2008-11-21 01:30,21,1.5725,1.5725,1.5725,1.5725,1
20090101|2008-11-21 02:00,21,1.558,1.56,1.558,1.559,9
20090101|2008-11-21 07:30,21,1.603,1.62,1.603,1.61,8
20090101|2008-11-21 08:00,21,1.632,1.632,1.63,1.63,3
20090101|2008-11-21 08:30,21,1.6185,1.6185,1.6185,1.6185,1
20090101|2008-11-21 09:00,21,1.6185,1.6185,1.6165,1.617,4
20090101|2008-11-21 09:30,21,1.6185,1.6255,1.615,1.6255,5
20090101|2008-11-21 10:00,21,1.599,1.613,1.599,1.613,3
20090101|2008-11-21 10:30,21,1.6065,1.6065,1.6045,1.606,3
20090101|2008-11-21 11:00,21,1.6035,1.6035,1.6035,1.6035,1
20090101|2008-11-21 11:30,21,1.575,1.575,1.575,1.575,0
20090101|2008-11-21 12:00,21,1.578,1.578,1.578,1.578,2
20090101|2008-11-21 13:30,21,1.5775,1.584,1.5775,1.584,22
20090101|2008-11-21 14:00,21,1.5915,1.597,1.5915,1.597,4
20090101|2008-11-21 14:30,21,1.589,1.589,1.589,1.589,2
20090101|2008-11-21 15:00,21,1.6025,1.6025,1.6025,1.6025,1
20090101|2008-11-23 17:30,24,1.6215,1.622,1.6215,1.622,5
20090101|2008-11-23 19:00,24,1.599,1.599,1.599,1.599,1
20090101|2008-11-23 19:30,24,1.5765,1.5765,1.5765,1.5765,1
20090101|2008-11-23 23:30,24,1.5845,1.5855,1.583,1.584,6
20090101|2008-11-24 00:30,24,1.581,1.581,1.581,1.581,1
20090101|2008-11-24 01:30,24,1.569,1.569,1.569,1.569,1
20090101|2008-11-24 02:00,24,1.5675,1.568,1.5665,1.5675,6
20090101|2008-11-24 02:30,24,1.566,1.566,1.566,1.566,2
20090101|2008-11-24 03:00,24,1.5565,1.595,1.5555,1.595,8
20090101|2008-11-24 03:30,24,1.6325,1.637,1.6315,1.636,15
20090101|2008-11-24 05:00,24,1.69,1.69,1.69,1.69,3
20090101|2008-11-24 05:30,24,1.691,1.7015,1.691,1.7015,7
20090101|2008-11-24 06:30,24,1.698,1.6995,1.698,1.699,35
20090101|2008-11-24 07:00,24,1.709,1.71,1.709,1.71,2
20090101|2008-11-24 07:30,24,1.685,1.6885,1.6825,1.6825,44
20090101|2008-11-24 09:00,24,1.6965,1.7045,1.6965,1.7015,13
20090101|2008-11-24 09:30,24,1.712,1.723,1.712,1.723,52
20090101|2008-11-24 10:00,24,1.72,1.72,1.72,1.72,1
20090101|2008-11-24 10:30,24,1.7115,1.712,1.7,1.7,8
20090101|2008-11-24 11:30,24,1.6825,1.6825,1.6825,1.6825,2
20090101|2008-11-24 12:00,24,1.678,1.678,1.6775,1.6775,2
20090101|2008-11-24 14:00,24,1.69,1.6905,1.69,1.6905,4
20090101|2008-11-24 14:30,24,1.7025,1.7025,1.7025,1.7025,1
20090101|2008-11-24 15:00,24,1.6755,1.6755,1.6755,1.6755,1
20090101|2008-11-24 15:30,24,1.686,1.686,1.686,1.686,1
20090101|2008-11-24 18:30,25,1.6695,1.6695,1.6695,1.6695,1
20090101|2008-11-24 19:00,25,1.67,1.67,1.66,1.66,3
20090101|2008-11-24 22:30,25,1.666,1.6785,1.666,1.675,8
20090101|2008-11-24 23:30,25,1.673,1.6735,1.67,1.6705,11
20090101|2008-11-25 01:30,25,1.6735,1.6735,1.671,1.671,2
20090101|2008-11-25 03:30,25,1.66,1.6685,1.6465,1.6465,3
20090101|2008-11-25 06:00,25,1.654,1.654,1.654,1.654,1
20090101|2008-11-25 06:30,25,1.6325,1.6325,1.6325,1.6325,1
20090101|2008-11-25 07:00,25,1.625,1.6395,1.6225,1.6395,13
20090101|2008-11-25 07:30,25,1.6645,1.6805,1.6645,1.6805,3
20090101|2008-11-25 08:00,25,1.6755,1.693,1.67,1.693,18
20090101|2008-11-25 08:30,25,1.681,1.681,1.681,1.681,1
20090101|2008-11-25 09:30,25,1.679,1.679,1.662,1.662,11
20090101|2008-11-25 10:00,25,1.68,1.68,1.68,1.68,2
20090101|2008-11-25 10:30,25,1.6725,1.6725,1.6725,1.6725,4
20090101|2008-11-25 11:30,25,1.672,1.672,1.672,1.672,1
20090101|2008-11-25 12:00,25,1.646,1.6465,1.646,1.6465,2
20090101|2008-11-25 13:00,25,1.649,1.649,1.6485,1.6485,5
20090101|2008-11-25 13:30,25,1.648,1.653,1.648,1.653,10
20090101|2008-11-25 14:00,25,1.653,1.6555,1.653,1.6555,4
20090101|2008-11-25 14:30,25,1.655,1.6655,1.655,1.655,19
20090101|2008-11-25 17:00,26,1.6565,1.6565,1.6565,1.6565,5
20090101|2008-11-26 03:30,26,1.706,1.711,1.706,1.71,13
20090101|2008-11-26 04:00,26,1.719,1.7245,1.718,1.718,3
20090101|2008-11-26 04:30,26,1.716,1.716,1.716,1.716,1
20090101|2008-11-26 05:00,26,1.707,1.707,1.707,1.707,1
20090101|2008-11-26 06:30,26,1.708,1.708,1.708,1.708,1
20090101|2008-11-26 07:00,26,1.6875,1.695,1.6875,1.695,21
20090101|2008-11-26 07:30,26,1.69,1.704,1.69,1.704,6
20090101|2008-11-26 08:00,26,1.704,1.704,1.704,1.704,1
20090101|2008-11-26 08:30,26,1.677,1.677,1.677,1.677,1
20090101|2008-11-26 09:00,26,1.682,1.6935,1.679,1.6935,14
20090101|2008-11-26 09:30,26,1.6835,1.697,1.6835,1.6955,24
20090101|2008-11-26 10:00,26,1.7,1.7135,1.6995,1.7055,26
20090101|2008-11-26 10:30,26,1.712,1.7125,1.679,1.679,54
20090101|2008-11-26 11:00,26,1.686,1.7,1.686,1.7,21
20090101|2008-11-26 11:30,26,1.7,1.7,1.683,1.683,30
20090101|2008-11-26 12:00,26,1.689,1.6965,1.687,1.687,41
20090101|2008-11-26 12:30,26,1.687,1.687,1.687,1.687,5
20090101|2008-11-26 13:00,26,1.6935,1.6935,1.6935,1.6935,4
20090101|2008-11-26 13:30,26,1.695,1.704,1.695,1.6965,10
20090101|2008-11-26 14:00,26,1.6945,1.697,1.6915,1.6965,8
20090101|2008-11-26 14:30,26,1.699,1.6995,1.6985,1.6985,3
20090101|2008-11-26 15:00,26,1.704,1.704,1.704,1.704,1
20090101|2008-11-26 18:00,28,1.703,1.703,1.7005,1.7005,6
20090101|2008-11-26 19:00,28,1.68,1.6805,1.68,1.6805,5
20090101|2008-11-26 20:30,28,1.68,1.68,1.68,1.68,1
20090101|2008-11-27 00:00,28,1.6895,1.6895,1.6895,1.6895,2
20090101|2008-11-27 00:30,28,1.6905,1.6925,1.6905,1.6915,8
20090101|2008-11-27 02:00,28,1.68,1.68,1.67,1.67,4
20090101|2008-11-27 02:30,28,1.676,1.676,1.67,1.67,7
20090101|2008-11-27 03:00,28,1.6705,1.6705,1.66,1.665,9
20090101|2008-11-27 03:30,28,1.65,1.661,1.65,1.66,16
20090101|2008-11-27 04:00,28,1.6565,1.6565,1.6565,1.6565,2
20090101|2008-11-27 04:30,28,1.6595,1.663,1.6595,1.663,4
20090101|2008-11-27 05:00,28,1.665,1.667,1.665,1.667,3
20090101|2008-11-27 05:30,28,1.67,1.67,1.67,1.67,2
20090101|2008-11-27 06:00,28,1.666,1.666,1.6655,1.666,3
20090101|2008-11-27 06:30,28,1.657,1.657,1.6525,1.657,15
20090101|2008-11-27 07:30,28,1.6525,1.6525,1.6525,1.6525,2
20090101|2008-11-27 08:00,28,1.6595,1.6635,1.6595,1.6635,4
20090101|2008-11-27 09:00,28,1.665,1.665,1.665,1.665,2
20090101|2008-11-27 09:30,28,1.667,1.667,1.667,1.667,3
20090101|2008-11-27 10:30,28,1.662,1.67,1.662,1.67,3
20090101|2008-11-27 11:00,28,1.67,1.673,1.67,1.673,3
20090101|2008-11-27 19:00,28,1.672,1.672,1.67,1.67,6
20090101|2008-11-27 19:30,28,1.6645,1.6645,1.6645,1.6645,2
20090101|2008-11-27 20:30,28,1.651,1.651,1.651,1.651,4
20090101|2008-11-27 21:00,28,1.649,1.649,1.649,1.649,1
20090101|2008-11-27 21:30,28,1.6565,1.6565,1.6565,1.6565,2
20090101|2008-11-27 22:30,28,1.6595,1.663,1.6595,1.663,6
20090101|2008-11-28 02:00,28,1.65,1.65,1.65,1.65,1
20090101|2008-11-28 03:00,28,1.648,1.648,1.648,1.648,2
20090101|2008-11-28 03:30,28,1.6415,1.6415,1.635,1.635,13
20090101|2008-11-28 05:00,28,1.641,1.641,1.641,1.641,1
20090101|2008-11-28 05:30,28,1.637,1.637,1.635,1.635,3
20090101|2008-11-28 06:00,28,1.626,1.626,1.6235,1.6235,9
20090101|2008-11-28 06:30,28,1.6215,1.63,1.6215,1.6265,9
20090101|2008-11-28 07:00,28,1.6325,1.635,1.6215,1.6215,4
20090101|2008-11-28 07:30,28,1.6215,1.6215,1.618,1.618,5
20090101|2008-11-28 08:30,28,1.6335,1.6335,1.6325,1.6325,5
20090101|2008-11-28 09:00,28,1.632,1.632,1.62,1.6215,13
20090101|2008-11-28 09:30,28,1.6225,1.6225,1.618,1.618,9
20090101|2008-11-28 10:00,28,1.6235,1.6235,1.61,1.614,32
20090101|2008-11-28 10:30,28,1.6175,1.618,1.6135,1.6135,8
20090101|2008-11-28 11:00,28,1.643,1.643,1.6415,1.6415,8
20090101|2008-11-28 11:30,28,1.649,1.649,1.649,1.649,1
20090101|2008-11-28 12:00,28,1.649,1.649,1.644,1.644,2
20090101|2008-11-30 17:00,1,1.6565,1.658,1.6565,1.658,8
20090101|2008-11-30 17:30,1,1.658,1.658,1.658,1.658,2
20090101|2008-11-30 18:30,1,1.642,1.642,1.642,1.642,1
20090101|2008-11-30 19:00,1,1.65,1.65,1.64,1.64,10
20090101|2008-11-30 19:30,1,1.6435,1.6435,1.638,1.64,12
20090101|2008-11-30 20:00,1,1.638,1.638,1.627,1.627,11
20090101|2008-11-30 21:30,1,1.6395,1.6395,1.6395,1.6395,1
20090101|2008-12-01 00:00,1,1.6455,1.6455,1.6455,1.6455,1
20090101|2008-12-01 01:00,1,1.645,1.645,1.645,1.645,1
20090101|2008-12-01 01:30,1,1.66,1.66,1.6555,1.6555,6
20090101|2008-12-01 03:30,1,1.651,1.6545,1.651,1.6545,2
20090101|2008-12-01 07:00,1,1.626,1.626,1.626,1.626,1
20090101|2008-12-01 08:00,1,1.6175,1.6175,1.6165,1.6165,2
20090101|2008-12-01 09:00,1,1.6165,1.6165,1.6165,1.6165,2
20090101|2008-12-01 09:30,1,1.623,1.624,1.623,1.624,3
20090101|2008-12-01 10:00,1,1.617,1.62,1.617,1.62,11
20090101|2008-12-01 10:30,1,1.61,1.621,1.61,1.621,2
20090101|2008-12-01 11:00,1,1.617,1.617,1.617,1.617,1
20090101|2008-12-01 11:30,1,1.615,1.615,1.615,1.615,1
20090101|2008-12-01 12:00,1,1.6175,1.6175,1.6175,1.6175,2
20090101|2008-12-01 13:00,1,1.6105,1.614,1.6105,1.614,12
20090101|2008-12-01 13:30,1,1.6105,1.6105,1.6105,1.6105,1
20090101|2008-12-01 14:00,1,1.6025,1.6065,1.602,1.6065,5
20090101|2008-12-01 15:00,1,1.5965,1.5965,1.5965,1.5965,2
20090101|2008-12-01 23:30,2,1.591,1.591,1.591,1.591,1
20090101|2008-12-02 00:00,2,1.59,1.59,1.586,1.586,2
20090101|2008-12-02 02:00,2,1.568,1.568,1.568,1.568,1
20090101|2008-12-02 03:30,2,1.58,1.58,1.579,1.579,2
20090101|2008-12-02 07:00,2,1.603,1.605,1.603,1.605,4
20090101|2008-12-02 07:30,2,1.61,1.61,1.6,1.6025,35
20090101|2008-12-02 08:00,2,1.6005,1.6025,1.587,1.587,23
20090101|2008-12-02 08:30,2,1.592,1.592,1.592,1.592,4
20090101|2008-12-02 09:00,2,1.6,1.61,1.597,1.61,11
20090101|2008-12-02 09:30,2,1.6025,1.6025,1.6025,1.6025,4
20090101|2008-12-02 10:00,2,1.594,1.594,1.5865,1.5865,2
20090101|2008-12-02 11:00,2,1.597,1.597,1.5935,1.5935,6
20090101|2008-12-02 11:30,2,1.5955,1.597,1.5955,1.596,4
20090101|2008-12-02 12:30,2,1.58,1.58,1.58,1.58,2
20090101|2008-12-02 13:00,2,1.574,1.574,1.574,1.574,1
20090101|2008-12-02 14:00,2,1.584,1.584,1.584,1.584,1
20090101|2008-12-02 14:30,2,1.5845,1.585,1.5845,1.585,2
20090101|2008-12-02 15:30,2,1.5885,1.591,1.5885,1.591,3
20090101|2008-12-03 07:00,3,1.531,1.531,1.53,1.53,2
20090101|2008-12-03 07:30,3,1.5355,1.5355,1.5355,1.5355,1
20090101|2008-12-03 08:00,3,1.53,1.53,1.5145,1.5145,3
20090101|2008-12-03 08:30,3,1.5185,1.5255,1.515,1.515,8
20090101|2008-12-03 09:00,3,1.5205,1.5205,1.5205,1.5205,1
20090101|2008-12-03 09:30,3,1.556,1.557,1.556,1.557,2
20090101|2008-12-03 10:00,3,1.55,1.559,1.55,1.559,3
20090101|2008-12-03 11:00,3,1.552,1.552,1.552,1.552,1
20090101|2008-12-03 12:00,3,1.542,1.542,1.542,1.542,1
20090101|2008-12-03 12:30,3,1.5375,1.5375,1.5375,1.5375,1
20090101|2008-12-03 13:00,3,1.521,1.523,1.521,1.523,2
20090101|2008-12-03 13:30,3,1.5295,1.5305,1.5295,1.5305,3
20090101|2008-12-03 17:00,4,1.542,1.5495,1.542,1.5495,4
20090101|2008-12-03 18:00,4,1.55,1.55,1.55,1.55,1
20090101|2008-12-03 18:30,4,1.55,1.55,1.55,1.55,1
20090101|2008-12-04 06:00,4,1.551,1.551,1.551,1.551,1
20090101|2008-12-04 06:30,4,1.5455,1.5455,1.531,1.531,2
20090101|2008-12-04 07:30,4,1.5345,1.535,1.531,1.531,3
20090101|2008-12-04 08:00,4,1.5395,1.5395,1.5345,1.5345,2
20090101|2008-12-04 08:30,4,1.538,1.541,1.538,1.541,4
20090101|2008-12-04 09:00,4,1.525,1.525,1.525,1.525,2
20090101|2008-12-04 09:30,4,1.5165,1.518,1.5165,1.518,5
20090101|2008-12-04 10:00,4,1.518,1.518,1.506,1.512,5
20090101|2008-12-04 10:30,4,1.495,1.495,1.489,1.489,6
20090101|2008-12-04 11:00,4,1.4785,1.484,1.47,1.4825,6
20090101|2008-12-04 11:30,4,1.4815,1.4815,1.4635,1.466,18
20090101|2008-12-04 12:00,4,1.467,1.467,1.465,1.465,3
20090101|2008-12-04 13:00,4,1.4715,1.4715,1.4715,1.4715,2
20090101|2008-12-04 13:30,4,1.459,1.463,1.459,1.462,3
20090101|2008-12-04 14:30,4,1.448,1.448,1.448,1.448,1
20090101|2008-12-04 15:00,4,1.446,1.446,1.4445,1.4445,4
20090101|2008-12-04 15:30,4,1.4445,1.4445,1.4445,1.4445,2
20090101|2008-12-04 20:00,5,1.444,1.444,1.444,1.444,1
20090101|2008-12-05 01:30,5,1.4405,1.4405,1.4405,1.4405,1
20090101|2008-12-05 03:00,5,1.4275,1.4275,1.4275,1.4275,1
20090101|2008-12-05 06:30,5,1.4005,1.4005,1.4005,1.4005,1
20090101|2008-12-05 07:30,5,1.3655,1.3655,1.3655,1.3655,2
20090101|2008-12-05 08:00,5,1.3655,1.3655,1.3655,1.3655,2
20090101|2008-12-05 08:30,5,1.39,1.39,1.39,1.39,1
20090101|2008-12-05 09:30,5,1.3775,1.3825,1.3775,1.3825,3
20090101|2008-12-05 10:00,5,1.38,1.3805,1.377,1.377,14
20090101|2008-12-05 10:30,5,1.371,1.371,1.371,1.371,4
20090101|2008-12-05 11:00,5,1.385,1.3865,1.385,1.3865,12
20090101|2008-12-05 12:00,5,1.3815,1.3815,1.3745,1.3745,2
20090101|2008-12-05 12:30,5,1.39,1.39,1.39,1.39,1
20090101|2008-12-05 13:00,5,1.385,1.385,1.381,1.381,3
20090101|2008-12-05 13:30,5,1.4,1.4215,1.4,1.4215,3
20090101|2008-12-05 15:00,5,1.411,1.411,1.41,1.411,7
20090101|2008-12-05 15:30,5,1.4015,1.4015,1.395,1.395,5
20090101|2008-12-07 18:00,8,1.398,1.398,1.398,1.398,1
20090101|2008-12-07 21:00,8,1.421,1.4215,1.421,1.4215,2
20090101|2008-12-07 22:30,8,1.422,1.422,1.422,1.422,4
20090101|2008-12-08 04:30,8,1.4715,1.4715,1.4715,1.4715,2
20090101|2008-12-08 05:00,8,1.465,1.4695,1.465,1.4695,3
20090101|2008-12-08 06:30,8,1.4365,1.4365,1.4365,1.4365,1
20090101|2008-12-08 07:00,8,1.474,1.4895,1.474,1.4895,3
20090101|2008-12-08 08:00,8,1.4825,1.4825,1.4825,1.4825,1
20090101|2008-12-08 08:30,8,1.4835,1.4835,1.48,1.48,23
20090101|2008-12-08 09:00,8,1.48,1.5,1.48,1.5,42
20090101|2008-12-08 09:30,8,1.51,1.51,1.51,1.51,1
20090101|2008-12-08 10:00,8,1.5015,1.5025,1.5005,1.5025,6
20090101|2008-12-08 10:30,8,1.494,1.494,1.494,1.494,1
20090101|2008-12-08 12:00,8,1.4895,1.4895,1.4895,1.4895,1
20090101|2008-12-08 12:30,8,1.4925,1.4925,1.4925,1.4925,1
20090101|2008-12-08 13:00,8,1.494,1.494,1.494,1.494,1
20090101|2008-12-08 14:30,8,1.496,1.496,1.496,1.496,1
20090101|2008-12-08 15:00,8,1.5005,1.5005,1.498,1.499,5
20090101|2008-12-08 17:00,9,1.4995,1.4995,1.4995,1.4995,2
20090101|2008-12-08 19:00,9,1.47,1.47,1.47,1.47,1
20090101|2008-12-08 22:00,9,1.4455,1.4455,1.4455,1.4455,1
20090101|2008-12-09 05:00,9,1.415,1.415,1.415,1.415,2
20090101|2008-12-09 07:00,9,1.432,1.432,1.432,1.432,3
20090101|2008-12-09 08:00,9,1.4155,1.42,1.4155,1.42,3
20090101|2008-12-09 08:30,9,1.426,1.426,1.426,1.426,1
20090101|2008-12-09 09:00,9,1.442,1.446,1.442,1.446,3
20090101|2008-12-09 09:30,9,1.449,1.455,1.449,1.455,2
20090101|2008-12-09 10:30,9,1.452,1.456,1.452,1.456,4
20090101|2008-12-09 11:00,9,1.4445,1.4445,1.4385,1.4385,9
20090101|2008-12-09 11:30,9,1.4385,1.4415,1.4385,1.4385,18
20090101|2008-12-09 12:00,9,1.4305,1.4305,1.4305,1.4305,1
20090101|2008-12-09 15:00,9,1.4305,1.432,1.4305,1.432,6
20090101|2008-12-09 20:30,10,1.4595,1.4595,1.4595,1.4595,1
20090101|2008-12-10 00:00,10,1.4675,1.4675,1.4675,1.4675,1
20090101|2008-12-10 02:30,10,1.477,1.477,1.477,1.477,1
20090101|2008-12-10 04:30,10,1.462,1.462,1.4545,1.4545,2
20090101|2008-12-10 07:30,10,1.463,1.464,1.463,1.4635,4
20090101|2008-12-10 08:00,10,1.458,1.458,1.456,1.456,2
20090101|2008-12-10 08:30,10,1.472,1.472,1.4575,1.4575,4
20090101|2008-12-10 09:00,10,1.4575,1.4785,1.4575,1.47,9
20090101|2008-12-10 09:30,10,1.465,1.465,1.441,1.441,11
20090101|2008-12-10 10:00,10,1.4425,1.4425,1.4425,1.4425,1
20090101|2008-12-10 10:30,10,1.485,1.485,1.485,1.485,1
20090101|2008-12-10 11:00,10,1.5,1.5,1.495,1.495,4
20090101|2008-12-10 11:30,10,1.4875,1.4875,1.4875,1.4875,3
20090101|2008-12-10 12:30,10,1.48,1.48,1.477,1.477,4
20090101|2008-12-10 13:00,10,1.464,1.47,1.464,1.47,2
20090101|2008-12-10 14:30,10,1.472,1.4745,1.472,1.4745,7
20090101|2008-12-11 05:00,11,1.4865,1.4865,1.4865,1.4865,1
20090101|2008-12-11 06:00,11,1.4825,1.484,1.4825,1.484,7
20090101|2008-12-11 06:30,11,1.495,1.4995,1.495,1.4995,2
20090101|2008-12-11 07:30,11,1.486,1.486,1.486,1.486,1
20090101|2008-12-11 08:00,11,1.486,1.486,1.483,1.483,2
20090101|2008-12-11 09:00,11,1.4935,1.496,1.4935,1.496,2
20090101|2008-12-11 09:30,11,1.4975,1.4975,1.4975,1.4975,3
20090101|2008-12-11 10:00,11,1.488,1.488,1.488,1.488,4
20090101|2008-12-11 10:30,11,1.4945,1.5,1.4925,1.5,17
20090101|2008-12-11 11:00,11,1.52,1.522,1.52,1.522,3
20090101|2008-12-11 12:00,11,1.499,1.499,1.499,1.499,3
20090101|2008-12-11 13:00,11,1.502,1.502,1.502,1.502,1
20090101|2008-12-11 14:30,11,1.487,1.487,1.483,1.483,6
20090101|2008-12-11 15:30,11,1.479,1.479,1.479,1.479,2
20090101|2008-12-11 21:00,12,1.4605,1.4605,1.4605,1.4605,1
20090101|2008-12-11 21:30,12,1.45,1.45,1.45,1.45,2
20090101|2008-12-11 22:00,12,1.4005,1.4005,1.4005,1.4005,2
20090101|2008-12-12 03:00,12,1.42,1.42,1.42,1.42,1
20090101|2008-12-12 04:30,12,1.4005,1.4005,1.4005,1.4005,1
20090101|2008-12-12 05:00,12,1.4,1.4,1.4,1.4,1
20090101|2008-12-12 06:00,12,1.375,1.375,1.375,1.375,1
20090101|2008-12-12 06:30,12,1.38,1.38,1.38,1.38,1
20090101|2008-12-12 07:00,12,1.38,1.38,1.377,1.377,3
20090101|2008-12-12 08:00,12,1.377,1.377,1.377,1.377,5
20090101|2008-12-12 08:30,12,1.3965,1.4165,1.3965,1.4165,13
20090101|2008-12-12 09:00,12,1.43,1.43,1.409,1.409,3
20090101|2008-12-12 09:30,12,1.44,1.44,1.44,1.44,1
20090101|2008-12-12 10:00,12,1.428,1.4285,1.428,1.4285,8
20090101|2008-12-12 11:30,12,1.4165,1.4165,1.4165,1.4165,4
20090101|2008-12-12 13:00,12,1.4335,1.4335,1.4335,1.4335,2
20090101|2008-12-12 14:30,12,1.455,1.455,1.455,1.455,1
20090101|2008-12-12 15:00,12,1.457,1.4575,1.457,1.457,6
20090101|2008-12-14 18:00,15,1.463,1.463,1.463,1.463,1
20090101|2008-12-14 22:00,15,1.468,1.468,1.468,1.468,2
20090101|2008-12-15 03:00,15,1.4325,1.4325,1.4325,1.4325,1
20090101|2008-12-15 06:30,15,1.4145,1.4175,1.4145,1.4175,3
20090101|2008-12-15 07:00,15,1.4155,1.4155,1.4155,1.4155,4
20090101|2008-12-15 07:30,15,1.4115,1.4185,1.4115,1.4185,5
20090101|2008-12-15 08:00,15,1.417,1.417,1.4155,1.4155,2
20090101|2008-12-15 08:30,15,1.4195,1.4195,1.4195,1.4195,1
20090101|2008-12-15 09:00,15,1.418,1.418,1.418,1.418,10
20090101|2008-12-15 09:30,15,1.428,1.436,1.425,1.436,17
20090101|2008-12-15 10:30,15,1.418,1.418,1.418,1.418,1
20090101|2008-12-15 11:00,15,1.4175,1.4175,1.416,1.416,3
20090101|2008-12-15 11:30,15,1.412,1.412,1.4095,1.411,15
20090101|2008-12-15 12:30,15,1.401,1.401,1.3965,1.3965,5
20090101|2008-12-15 13:00,15,1.3965,1.3965,1.3875,1.3875,6
20090101|2008-12-15 13:30,15,1.394,1.394,1.394,1.394,2
20090101|2008-12-15 14:00,15,1.38,1.38,1.38,1.38,1
20090101|2008-12-15 14:30,15,1.393,1.393,1.393,1.393,1
20090101|2008-12-15 16:00,15,1.39,1.39,1.39,1.39,2
20090101|2008-12-15 19:00,16,1.396,1.396,1.396,1.396,1
20090101|2008-12-15 20:30,16,1.3835,1.3835,1.3835,1.3835,1
20090101|2008-12-15 23:00,16,1.394,1.394,1.394,1.394,1
20090101|2008-12-16 01:00,16,1.3995,1.3995,1.3995,1.3995,1
20090101|2008-12-16 02:30,16,1.377,1.377,1.377,1.377,1
20090101|2008-12-16 04:30,16,1.3785,1.3785,1.3785,1.3785,11
20090101|2008-12-16 05:00,16,1.3835,1.3835,1.3835,1.3835,11
20090101|2008-12-16 06:00,16,1.375,1.376,1.375,1.3755,22
20090101|2008-12-16 07:00,16,1.3955,1.3955,1.3955,1.3955,1
20090101|2008-12-16 07:30,16,1.4,1.402,1.4,1.402,4
20090101|2008-12-16 08:30,16,1.41,1.4125,1.41,1.4125,39
20090101|2008-12-16 09:00,16,1.4135,1.4135,1.41,1.41,36
20090101|2008-12-16 10:30,16,1.3935,1.394,1.3935,1.394,6
20090101|2008-12-16 11:30,16,1.365,1.365,1.365,1.365,1
20090101|2008-12-16 12:30,16,1.377,1.38,1.3765,1.38,3
20090101|2008-12-16 13:00,16,1.375,1.375,1.375,1.375,1
20090101|2008-12-16 14:00,16,1.4195,1.42,1.4195,1.42,6
20090101|2008-12-16 14:30,16,1.42,1.42,1.42,1.42,1
20090101|2008-12-16 15:00,16,1.422,1.422,1.422,1.422,4
20090101|2008-12-16 17:00,17,1.421,1.421,1.421,1.421,1
20090101|2008-12-16 22:30,17,1.4,1.4,1.4,1.4,1
20090101|2008-12-17 03:00,17,1.395,1.395,1.395,1.395,1
20090101|2008-12-17 06:30,17,1.3605,1.3605,1.3605,1.3605,24
20090101|2008-12-17 07:00,17,1.35,1.35,1.3245,1.3335,10
20090101|2008-12-17 07:30,17,1.336,1.34,1.336,1.34,39
20090101|2008-12-17 09:00,17,1.3435,1.36,1.3435,1.36,3
20090101|2008-12-17 10:00,17,1.3635,1.365,1.357,1.357,3
20090101|2008-12-18 01:30,18,1.33,1.33,1.33,1.33,2
20090101|2008-12-18 07:00,18,1.3185,1.319,1.3185,1.319,2
20090101|2008-12-18 09:00,18,1.3075,1.3075,1.3075,1.3075,1
20090101|2008-12-18 10:00,18,1.291,1.295,1.291,1.292,12
20090101|2008-12-18 12:00,18,1.2875,1.29,1.2875,1.29,2
20090101|2008-12-18 13:00,18,1.2805,1.2805,1.275,1.275,6
20090101|2008-12-18 13:30,18,1.2745,1.28,1.274,1.274,6
20090101|2008-12-19 07:00,19,1.2915,1.297,1.2915,1.295,4
20090101|2008-12-19 08:00,19,1.311,1.311,1.311,1.311,5
20090101|2008-12-19 08:30,19,1.3125,1.32,1.31,1.32,80
20090101|2008-12-19 10:00,19,1.316,1.316,1.312,1.312,2
20090101|2008-12-19 10:30,19,1.3165,1.32,1.312,1.32,10
20090101|2008-12-19 11:00,19,1.3185,1.319,1.3175,1.3175,35
20090101|2008-12-19 12:00,19,1.315,1.315,1.315,1.315,2
20090101|2008-12-19 12:30,19,1.316,1.316,1.316,1.316,2
20090101|2008-12-19 13:00,19,1.316,1.316,1.316,1.316,5
20090101|2008-12-19 15:30,19,1.3165,1.3165,1.3165,1.3165,1
20090101|2008-12-21 17:00,22,1.3105,1.3105,1.3105,1.3105,3
20090101|2008-12-22 07:00,22,1.3415,1.3415,1.3385,1.3385,3
20090101|2008-12-22 08:00,22,1.341,1.341,1.341,1.341,1
20090101|2008-12-22 09:00,22,1.3385,1.3385,1.333,1.333,46
20090101|2008-12-22 10:30,22,1.334,1.336,1.334,1.336,5
20090101|2008-12-22 22:30,23,1.32,1.32,1.32,1.32,1
20090101|2008-12-22 23:00,23,1.31,1.31,1.31,1.31,1
20090101|2008-12-23 07:00,23,1.3015,1.309,1.295,1.295,9
20090101|2008-12-23 07:30,23,1.2935,1.295,1.2935,1.295,6
20090101|2008-12-23 08:30,23,1.299,1.299,1.299,1.299,3
20090101|2008-12-23 09:00,23,1.3035,1.3035,1.3035,1.3035,1
20090101|2008-12-23 10:00,23,1.29,1.29,1.29,1.29,1
20090101|2008-12-23 10:30,23,1.277,1.282,1.274,1.282,5
20090101|2008-12-23 11:00,23,1.276,1.276,1.276,1.276,2
20090101|2008-12-23 19:00,24,1.2815,1.287,1.2815,1.287,3
20090101|2008-12-23 23:30,24,1.283,1.283,1.283,1.283,1
20090101|2008-12-24 04:00,24,1.2945,1.2985,1.2945,1.2985,3
20090101|2008-12-24 04:30,24,1.297,1.297,1.29,1.29,2
20090101|2008-12-24 07:00,24,1.2795,1.2795,1.2795,1.2795,5
20090101|2008-12-24 08:30,24,1.2765,1.2765,1.274,1.274,3
20090101|2008-12-24 09:30,24,1.2735,1.276,1.2735,1.276,3
20090101|2008-12-24 10:00,24,1.2805,1.2805,1.2805,1.2805,1
20090101|2008-12-24 10:30,24,1.265,1.265,1.265,1.265,1
20090101|2008-12-24 11:30,24,1.2615,1.2615,1.2615,1.2615,1
20090101|2008-12-26 01:00,26,1.2505,1.2505,1.2505,1.2505,1
20090101|2008-12-26 08:00,26,1.27,1.27,1.27,1.27,0
20090101|2008-12-26 09:00,26,1.276,1.276,1.274,1.2755,11
20090101|2008-12-26 10:30,26,1.284,1.2845,1.283,1.283,11
20090101|2008-12-26 11:00,26,1.2935,1.302,1.2935,1.302,2
20090101|2008-12-26 12:00,26,1.3,1.3005,1.3,1.3005,2
20090101|2008-12-26 13:00,26,1.295,1.295,1.295,1.295,1
20090101|2008-12-29 08:00,29,1.298,1.3055,1.297,1.3055,7
20090101|2008-12-29 08:30,29,1.2995,1.2995,1.2985,1.2985,5
20090101|2008-12-29 09:30,29,1.297,1.297,1.289,1.289,22
20090101|2008-12-29 11:30,29,1.298,1.3025,1.298,1.3025,3
20090101|2008-12-30 06:30,30,1.275,1.275,1.275,1.275,6
20090101|2008-12-30 08:30,30,1.283,1.284,1.283,1.284,4
20090101|2008-12-30 09:00,30,1.281,1.2825,1.2785,1.28,19
20090101|2008-12-30 09:30,30,1.282,1.2875,1.282,1.2875,2
20090101|2008-12-30 10:00,30,1.2885,1.2915,1.2885,1.2915,2
20090101|2008-12-30 10:30,30,1.303,1.305,1.303,1.305,10
20090101|2008-12-30 11:30,30,1.305,1.305,1.305,1.305,1
20090101|2008-12-30 13:00,30,1.302,1.302,1.302,1.302,2
20090101|2008-12-30 15:00,30,1.3085,1.3085,1.3085,1.3085,1
20090101|2008-12-31 08:00,31,1.33,1.33,1.325,1.325,21
20090101|2008-12-31 08:30,31,1.325,1.325,1.325,1.325,33
20090101|2008-12-31 09:00,31,1.326,1.347,1.325,1.347,27
20090101|2008-12-31 09:30,31,1.3575,1.372,1.357,1.372,4
20090101|2008-12-31 11:00,31,1.3905,1.3905,1.3895,1.3905,11
20090101|2008-12-31 11:30,31,1.3905,1.396,1.3905,1.3955,161
20090101|2008-12-31 13:30,31,1.383,1.383,1.383,1.383,1
20090101|2008-12-31 14:00,31,1.3835,1.3835,1.3835,1.3835,1
20090101|2009-01-02 11:30,2,1.342,1.443,1.342,1.443,0
20090101|2009-01-02 12:00,2,1.442,1.442,1.442,1.442,0
20090101|2009-01-05 05:30,5,1.4215,1.4215,1.4215,1.4215,4
20090101|2009-01-05 07:00,5,1.4195,1.42,1.4195,1.42,30
20090101|2009-01-05 08:00,5,1.4145,1.4175,1.4145,1.4175,4
20090101|2009-01-05 10:00,5,1.441,1.441,1.441,1.441,7
20090101|2009-01-05 10:30,5,1.4455,1.446,1.438,1.438,4
20090101|2009-01-05 11:00,5,1.4435,1.4435,1.4435,1.4435,1
20090101|2009-01-05 11:30,5,1.439,1.439,1.439,1.439,1
20090101|2009-01-05 19:30,6,1.4835,1.4835,1.4835,1.4835,1
20090101|2009-01-06 03:00,6,1.511,1.511,1.5105,1.5105,4
20090101|2009-01-06 05:00,6,1.52,1.52,1.52,1.52,2
20090101|2009-01-06 08:00,6,1.522,1.522,1.522,1.522,1
20090101|2009-01-06 10:00,6,1.495,1.495,1.495,1.495,3
20090101|2009-01-06 11:00,6,1.539,1.539,1.539,1.539,1
20090101|2009-01-06 11:30,6,1.5645,1.5645,1.56,1.56,1
20090101|2009-01-06 12:00,6,1.5525,1.5545,1.55,1.5545,4
20090101|2009-01-06 12:30,6,1.553,1.553,1.553,1.553,1
20090101|2009-01-06 13:00,6,1.55,1.55,1.55,1.55,1
20090101|2009-01-07 05:00,7,1.542,1.542,1.542,1.542,1
20090101|2009-01-07 07:00,7,1.531,1.531,1.526,1.526,4
20090101|2009-01-07 07:30,7,1.545,1.545,1.545,1.545,1
20090101|2009-01-07 08:00,7,1.539,1.539,1.539,1.539,1
20090101|2009-01-07 08:30,7,1.521,1.521,1.516,1.516,3
20090101|2009-01-07 09:00,7,1.5025,1.5025,1.49,1.49,9
20090101|2009-01-07 09:30,7,1.491,1.4985,1.491,1.4985,28
20090101|2009-01-07 10:30,7,1.498,1.498,1.498,1.498,2
20090101|2009-01-07 11:00,7,1.5,1.5,1.5,1.5,1
20090101|2009-01-07 11:30,7,1.492,1.492,1.492,1.492,0
20090101|2009-01-07 12:00,7,1.4875,1.4875,1.4875,1.4875,10
20090101|2009-01-07 12:30,7,1.49,1.49,1.487,1.487,2
20090101|2009-01-07 19:00,8,1.48,1.48,1.4735,1.4735,4
20090101|2009-01-07 19:30,8,1.4945,1.4945,1.4945,1.4945,5
20090101|2009-01-08 08:00,8,1.463,1.463,1.4535,1.4535,2
20090101|2009-01-08 08:30,8,1.46,1.462,1.46,1.462,3
20090101|2009-01-08 10:00,8,1.465,1.465,1.458,1.458,10
20090101|2009-01-08 10:30,8,1.458,1.458,1.44,1.44,21
20090101|2009-01-08 15:00,8,1.465,1.465,1.465,1.465,1
20090101|2009-01-08 15:30,8,1.4785,1.4785,1.4785,1.4785,1
20090101|2009-01-08 18:00,9,1.46,1.46,1.46,1.46,2
20090101|2009-01-09 08:00,9,1.494,1.494,1.494,1.494,1
20090101|2009-01-09 08:30,9,1.495,1.495,1.4915,1.4915,1
20090101|2009-01-09 10:30,9,1.5335,1.5385,1.5335,1.5385,3
20090101|2009-01-09 11:00,9,1.5305,1.5305,1.5305,1.5305,1
20090101|2009-01-09 12:30,9,1.545,1.545,1.545,1.545,12
20090101|2009-01-09 15:30,9,1.5275,1.5275,1.527,1.527,4
20090101|2009-01-11 19:00,12,1.565,1.565,1.565,1.565,1
20090101|2009-01-12 03:00,12,1.528,1.528,1.528,1.528,1
20090101|2009-01-12 03:30,12,1.5,1.5,1.5,1.5,1
20090101|2009-01-12 04:00,12,1.5,1.5,1.485,1.485,3
20090101|2009-01-12 05:00,12,1.47,1.47,1.47,1.47,2
20090101|2009-01-12 06:30,12,1.4585,1.4585,1.4585,1.4585,4
20090101|2009-01-12 08:30,12,1.46,1.46,1.46,1.46,1
20090101|2009-01-12 10:30,12,1.4545,1.455,1.4545,1.455,4
20090101|2009-01-12 11:30,12,1.471,1.471,1.471,1.471,0
20090101|2009-01-12 15:00,12,1.453,1.453,1.453,1.453,1
20090101|2009-01-13 01:00,13,1.415,1.415,1.415,1.415,1
20090101|2009-01-13 08:00,13,1.435,1.435,1.435,1.435,1
20090101|2009-01-13 08:30,13,1.453,1.464,1.453,1.464,25
20090101|2009-01-13 09:00,13,1.46,1.46,1.46,1.46,3
20090101|2009-01-13 11:00,13,1.5165,1.5165,1.5165,1.5165,1
20090101|2009-01-13 11:30,13,1.53,1.53,1.53,1.53,0
20090101|2009-01-13 12:00,13,1.5245,1.5245,1.515,1.515,3
20090101|2009-01-13 12:30,13,1.5085,1.5085,1.5085,1.5085,1
20090101|2009-01-14 08:00,14,1.467,1.467,1.465,1.465,1
20090101|2009-01-14 08:30,14,1.46,1.46,1.46,1.46,1
20090101|2009-01-14 09:30,14,1.442,1.446,1.44,1.446,30
20090101|2009-01-15 08:00,15,1.465,1.465,1.465,1.465,1
20090101|2009-01-15 08:30,15,1.4335,1.441,1.4335,1.441,5
20090101|2009-01-15 09:00,15,1.4495,1.45,1.4495,1.45,2
20090101|2009-01-15 11:30,15,1.438,1.438,1.438,1.438,0
20090101|2009-01-15 12:00,15,1.445,1.445,1.445,1.445,9
20090101|2009-01-15 14:00,15,1.477,1.477,1.477,1.477,1
20090101|2009-01-16 06:00,16,1.54,1.54,1.54,1.54,1
20090101|2009-01-16 08:00,16,1.5275,1.53,1.5235,1.5235,3
20090101|2009-01-16 11:30,16,1.5135,1.5135,1.512,1.5125,4
20090101|2009-01-16 12:00,16,1.5085,1.5085,1.5085,1.5085,2
20090101|2009-01-19 08:00,20,1.52,1.52,1.52,1.52,1
20090101|2009-01-19 19:00,20,1.52,1.5225,1.52,1.5225,5
20090101|2009-01-20 12:00,20,1.487,1.487,1.487,1.487,1
20090101|2009-01-20 12:30,20,1.4835,1.4835,1.4835,1.4835,1
20090101|2009-01-20 13:00,20,1.4735,1.4735,1.4735,1.4735,2
20090101|2009-01-20 13:30,20,1.4675,1.4685,1.4675,1.4685,5
20090101|2009-01-20 15:30,20,1.4625,1.4625,1.4625,1.4625,1
20090101|2009-01-21 07:00,21,1.455,1.455,1.45,1.45,12
20090101|2009-01-21 08:00,21,1.455,1.455,1.455,1.455,1
20090101|2009-01-21 09:00,21,1.45,1.4575,1.45,1.4575,34
20090101|2009-01-21 09:30,21,1.45,1.45,1.45,1.45,1
20090101|2009-01-21 10:00,21,1.44,1.44,1.44,1.44,4
20090101|2009-01-21 11:00,21,1.436,1.436,1.424,1.424,6
20090101|2009-01-22 08:00,22,1.427,1.427,1.427,1.427,1
20090101|2009-01-22 10:30,22,1.385,1.385,1.385,1.385,4
20090101|2009-01-22 11:30,22,1.3815,1.382,1.38,1.38,8
20090101|2009-01-22 12:00,22,1.3845,1.3845,1.3845,1.3845,1
20090101|2009-01-22 12:30,22,1.382,1.382,1.382,1.382,2
20090101|2009-01-22 15:00,22,1.376,1.376,1.376,1.376,1
20090101|2009-01-23 08:00,23,1.386,1.387,1.386,1.387,3
20090101|2009-01-23 15:00,23,1.4615,1.4615,1.4615,1.4615,1
20090101|2009-01-26 07:00,26,1.4915,1.4915,1.4915,1.4915,2
20090101|2009-01-26 07:30,26,1.51,1.51,1.51,1.51,0
20090101|2009-01-26 10:30,26,1.611,1.611,1.6105,1.6105,2
20090101|2009-01-26 11:30,26,1.5735,1.5735,1.5735,1.5735,1
20090101|2009-01-27 08:00,27,1.5245,1.5245,1.505,1.505,5
20090101|2009-01-27 08:30,27,1.4965,1.497,1.4965,1.497,4
20090101|2009-01-27 09:30,27,1.45,1.45,1.45,1.45,3
20090101|2009-01-27 10:30,27,1.462,1.4625,1.462,1.4625,2
20090101|2009-01-27 11:30,27,1.4715,1.475,1.4705,1.4705,14
20090101|2009-01-27 12:00,27,1.465,1.465,1.465,1.465,1
20090101|2009-01-28 08:00,28,1.5295,1.5295,1.5295,1.5295,1
20090101|2009-01-28 10:00,28,1.515,1.515,1.515,1.515,2
20090101|2009-01-28 11:00,28,1.4925,1.4925,1.4925,1.4925,11
20090101|2009-01-28 11:30,28,1.486,1.486,1.481,1.481,30
20090201|2008-05-05 12:00,5,3.844,3.844,3.844,3.844,0
20090201|2008-05-06 12:00,6,3.7815,3.7815,3.7815,3.7815,0
20090201|2008-05-07 12:00,7,3.7465,3.7465,3.7465,3.7465,0
20090201|2008-05-08 12:00,8,3.7075,3.7075,3.7075,3.7075,0
20090201|2008-05-09 12:00,9,3.645,3.645,3.645,3.645,0
20090201|2008-05-12 12:00,12,3.675,3.675,3.675,3.675,0
20090201|2008-05-13 12:00,13,3.6675,3.6675,3.6675,3.6675,0
20090201|2008-05-14 07:30,14,3.6395,3.6395,3.6395,3.6395,0
20090201|2008-05-14 16:00,14,3.6255,3.6255,3.6255,3.6255,0
20090201|2008-05-15 12:00,15,3.68,3.68,3.68,3.68,0
20090201|2008-05-16 12:00,16,3.7635,3.7635,3.7635,3.7635,0
20090201|2008-05-19 12:00,19,3.721,3.721,3.721,3.721,0
20090201|2008-05-20 12:00,20,3.7195,3.7195,3.7195,3.7195,0
20090201|2008-05-21 12:30,21,3.6985,3.6985,3.6985,3.6985,0
20090201|2008-05-22 12:00,22,3.6745,3.6745,3.6745,3.6745,0
20090201|2008-05-23 12:00,23,3.6945,3.6945,3.6945,3.6945,0
20090201|2008-05-27 12:00,27,3.674,3.674,3.674,3.674,0
20090201|2008-05-28 12:30,28,3.6555,3.6555,3.6555,3.6555,0
20090201|2008-05-29 11:30,29,3.5525,3.5525,3.54,3.54,0
20090201|2008-05-29 16:00,29,3.531,3.531,3.531,3.531,0
20090201|2008-05-30 11:30,30,3.5835,3.5835,3.5835,3.5835,0
20090201|2008-05-30 13:00,30,3.581,3.581,3.581,3.581,0
20090201|2008-05-30 16:00,30,3.5765,3.5765,3.5765,3.5765,0
20090201|2008-06-02 12:00,2,3.5725,3.5725,3.5725,3.5725,0
20090201|2008-06-03 09:00,3,3.5785,3.5785,3.5785,3.5785,0
20090201|2008-06-03 10:00,3,3.5665,3.5665,3.5665,3.5665,0
20090201|2008-06-03 15:00,3,3.551,3.554,3.551,3.554,0
20090201|2008-06-03 15:30,3,3.5565,3.5565,3.5565,3.5565,0
20090201|2008-06-03 16:00,3,3.554,3.554,3.554,3.554,0
20090201|2008-06-04 12:00,4,3.514,3.514,3.514,3.514,0
20090201|2008-06-05 10:00,5,3.52,3.52,3.52,3.52,0
20090201|2008-06-05 16:00,5,3.513,3.513,3.513,3.513,0
20090201|2008-06-06 12:30,6,3.59,3.59,3.59,3.59,0
20090201|2008-06-09 12:30,9,3.586,3.586,3.586,3.586,0
20090201|2008-06-10 12:00,10,3.5355,3.5355,3.5355,3.5355,0
20090201|2008-06-11 12:00,11,3.551,3.551,3.551,3.551,0
20090201|2008-06-12 12:00,12,3.512,3.512,3.512,3.512,0
20090201|2008-06-13 08:00,13,3.51,3.51,3.51,3.51,0
20090201|2008-06-16 12:00,16,3.6225,3.6225,3.6225,3.6225,0
20090201|2008-06-17 12:00,17,3.614,3.614,3.614,3.614,0
20090201|2008-06-18 12:30,18,3.702,3.702,3.702,3.702,0
20090201|2008-06-19 07:30,19,3.756,3.756,3.756,3.756,0
20090201|2008-06-20 12:00,20,3.7785,3.7785,3.7785,3.7785,0
20090201|2008-06-23 12:00,23,3.7595,3.7595,3.7595,3.7595,0
20090201|2008-06-24 12:00,24,3.742,3.742,3.742,3.742,0
20090201|2008-06-25 12:00,25,3.7325,3.7325,3.7325,3.7325,0
20090201|2008-06-26 12:00,26,3.779,3.779,3.779,3.779,0
20090201|2008-06-27 12:00,27,3.83,3.83,3.83,3.83,0
20090201|2008-06-30 12:00,30,3.836,3.836,3.836,3.836,0
20090201|2008-07-01 11:00,1,3.863,3.8675,3.863,3.8675,0
20090201|2008-07-02 12:00,2,4,4,4,4,0
20090201|2008-07-03 12:00,3,3.8875,3.8875,3.8875,3.8875,0
20090201|2008-07-07 12:00,7,3.797,3.797,3.797,3.797,0
20090201|2008-07-08 12:00,8,3.6565,3.6565,3.6565,3.6565,0
20090201|2008-07-09 12:00,9,3.6995,3.6995,3.6995,3.6995,0
20090201|2008-07-10 09:00,10,3.7555,3.76,3.7555,3.76,0
20090201|2008-07-10 10:00,10,3.7425,3.7425,3.7425,3.7425,0
20090201|2008-07-10 11:00,10,3.68,3.68,3.68,3.68,0
20090201|2008-07-11 12:00,11,3.702,3.702,3.702,3.702,0
20090201|2008-07-14 12:00,14,3.7165,3.7165,3.7165,3.7165,0
20090201|2008-07-15 12:00,15,3.665,3.665,3.665,3.665,0
20090201|2008-07-16 12:00,16,3.608,3.608,3.608,3.608,0
20090201|2008-07-17 12:00,17,3.6495,3.6495,3.6495,3.6495,0
20090201|2008-07-18 12:00,18,3.6155,3.6155,3.6155,3.6155,0
20090201|2008-07-21 07:30,21,3.662,3.662,3.662,3.662,0
20090201|2008-07-21 16:00,21,3.637,3.637,3.637,3.637,0
20090201|2008-07-22 08:30,22,3.675,3.675,3.675,3.675,0
20090201|2008-07-23 10:30,23,3.612,3.612,3.612,3.612,0
20090201|2008-07-23 16:00,23,3.6175,3.6175,3.6175,3.6175,0
20090201|2008-07-24 09:00,24,3.553,3.553,3.553,3.553,0
20090201|2008-07-25 09:00,25,3.5445,3.551,3.5445,3.551,0
20090201|2008-07-25 16:00,25,3.56,3.56,3.56,3.56,0
20090201|2008-07-28 07:30,28,3.577,3.577,3.577,3.577,0
20090201|2008-07-28 16:00,28,3.5695,3.5695,3.5695,3.5695,0
20090201|2008-07-29 11:30,29,3.55,3.55,3.55,3.55,0
20090201|2008-07-29 12:00,29,3.561,3.561,3.561,3.561,0
20090201|2008-07-29 16:00,29,3.5535,3.5535,3.5535,3.5535,0
20090201|2008-07-30 12:00,30,3.6055,3.6055,3.6055,3.6055,0
20090201|2008-07-31 12:00,31,3.6235,3.6235,3.6235,3.6235,0
20090201|2008-08-01 08:00,1,3.5375,3.5375,3.5375,3.5375,0
20090201|2008-08-01 08:30,1,3.55,3.55,3.55,3.55,0
20090201|2008-08-01 10:30,1,3.5405,3.5405,3.5405,3.5405,0
20090201|2008-08-01 12:00,1,3.545,3.545,3.545,3.545,0
20090201|2008-08-04 03:30,4,3.51,3.51,3.51,3.51,0
20090201|2008-08-04 09:00,4,3.4445,3.4475,3.4445,3.4475,0
20090201|2008-08-04 16:00,4,3.4205,3.4205,3.4205,3.4205,0
20090201|2008-08-05 11:30,5,3.4,3.4,3.4,3.4,0
20090201|2008-08-05 12:00,5,3.4075,3.4075,3.4075,3.4075,0
20090201|2008-08-06 02:30,6,3.44,3.44,3.44,3.44,0
20090201|2008-08-06 07:30,6,3.43,3.43,3.43,3.43,0
20090201|2008-08-06 09:00,6,3.438,3.438,3.438,3.438,0
20090201|2008-08-06 12:30,6,3.404,3.404,3.404,3.404,0
20090201|2008-08-06 16:00,6,3.404,3.404,3.404,3.404,0
20090201|2008-08-07 09:00,7,3.425,3.425,3.425,3.425,0
20090201|2008-08-07 11:30,7,3.403,3.403,3.403,3.403,0
20090201|2008-08-07 13:00,7,3.402,3.402,3.402,3.402,0
20090201|2008-08-07 16:00,7,3.398,3.398,3.398,3.398,0
20090201|2008-08-08 03:00,8,3.37,3.37,3.37,3.37,0
20090201|2008-08-08 03:30,8,3.37,3.37,3.37,3.37,0
20090201|2008-08-08 06:00,8,3.328,3.328,3.328,3.328,0
20090201|2008-08-08 08:30,8,3.3105,3.313,3.3105,3.313,0
20090201|2008-08-08 09:00,8,3.3145,3.3145,3.3025,3.3025,0
20090201|2008-08-08 09:30,8,3.3205,3.3235,3.32,3.32,0
20090201|2008-08-08 10:00,8,3.3135,3.3135,3.293,3.293,0
20090201|2008-08-08 10:30,8,3.31,3.31,3.31,3.31,0
20090201|2008-08-08 11:00,8,3.31,3.31,3.31,3.31,0
20090201|2008-08-08 13:00,8,3.322,3.322,3.322,3.322,0
20090201|2008-08-08 16:00,8,3.322,3.322,3.322,3.322,0
20090201|2008-08-11 12:00,11,3.2815,3.2815,3.2815,3.2815,0
20090201|2008-08-11 20:30,12,3.27,3.27,3.27,3.27,0
20090201|2008-08-12 00:30,12,3.27,3.27,3.27,3.27,0
20090201|2008-08-12 01:00,12,3.27,3.27,3.27,3.27,0
20090201|2008-08-12 06:30,12,3.25,3.25,3.25,3.25,0
20090201|2008-08-12 08:30,12,3.2855,3.2855,3.2855,3.2855,0
20090201|2008-08-12 09:00,12,3.2675,3.2675,3.2675,3.2675,0
20090201|2008-08-12 12:00,12,3.2135,3.2135,3.2135,3.2135,0
20090201|2008-08-12 14:30,12,3.236,3.236,3.236,3.236,0
20090201|2008-08-12 15:00,12,3.2345,3.2345,3.2345,3.2345,0
20090201|2008-08-12 16:00,12,3.215,3.215,3.215,3.215,0
20090201|2008-08-13 08:00,13,3.2675,3.2675,3.2675,3.2675,0
20090201|2008-08-13 11:30,13,3.34,3.34,3.34,3.34,0
20090201|2008-08-13 16:00,13,3.3365,3.3365,3.3365,3.3365,0
20090201|2008-08-14 10:00,14,3.342,3.348,3.342,3.348,0
20090201|2008-08-14 11:30,14,3.2995,3.2995,3.2995,3.2995,0
20090201|2008-08-14 16:00,14,3.296,3.296,3.296,3.296,0
20090201|2008-08-15 08:30,15,3.2945,3.295,3.2945,3.295,0
20090201|2008-08-15 10:00,15,3.292,3.292,3.292,3.292,0
20090201|2008-08-15 11:00,15,3.31,3.31,3.31,3.31,0
20090201|2008-08-15 12:00,15,3.312,3.312,3.312,3.312,0
20090201|2008-08-15 16:00,15,3.31,3.31,3.31,3.31,0
20090201|2008-08-18 07:00,18,3.306,3.3085,3.306,3.3085,0
20090201|2008-08-18 10:30,18,3.295,3.295,3.295,3.295,0
20090201|2008-08-18 13:30,18,3.3025,3.303,3.3025,3.303,0
20090201|2008-08-19 11:30,19,3.4275,3.4275,3.4275,3.4275,0
20090201|2008-08-19 16:00,19,3.4175,3.4175,3.4175,3.4175,0
20090201|2008-08-20 12:00,20,3.387,3.387,3.387,3.387,0
20090201|2008-08-21 07:30,21,3.489,3.489,3.4825,3.4825,0
20090201|2008-08-21 09:00,21,3.48,3.48,3.48,3.48,0
20090201|2008-08-21 11:30,21,3.53,3.53,3.53,3.53,0
20090201|2008-08-21 16:00,21,3.528,3.528,3.528,3.528,0
20090201|2008-08-22 07:00,22,3.485,3.485,3.485,3.485,0
20090201|2008-08-22 11:30,22,3.455,3.455,3.455,3.455,0
20090201|2008-08-22 16:00,22,3.451,3.451,3.451,3.451,0
20090201|2008-08-25 11:30,25,3.459,3.459,3.459,3.459,0
20090201|2008-08-25 12:00,25,3.465,3.465,3.465,3.465,0
20090201|2008-08-25 16:00,25,3.454,3.454,3.454,3.454,0
20090201|2008-08-26 11:30,26,3.41,3.41,3.41,3.41,0
20090201|2008-08-26 16:00,26,3.408,3.408,3.408,3.408,0
20090201|2008-08-27 11:30,27,3.4405,3.4405,3.4405,3.4405,0
20090201|2008-08-27 16:00,27,3.437,3.437,3.437,3.437,0
20090201|2008-08-28 07:00,28,3.419,3.419,3.419,3.419,0
20090201|2008-08-28 11:30,28,3.396,3.396,3.396,3.396,0
20090201|2008-08-28 16:00,28,3.394,3.394,3.394,3.394,0
20090201|2008-08-29 09:30,29,3.371,3.371,3.371,3.371,0
20090201|2008-08-29 12:00,29,3.381,3.381,3.381,3.381,0
20090201|2008-08-29 16:00,29,3.38,3.38,3.38,3.38,0
20090201|2008-09-02 04:30,2,3.215,3.215,3.215,3.215,0
20090201|2008-09-02 08:30,2,3.24,3.245,3.24,3.245,0
20090201|2008-09-02 11:00,2,3.28,3.28,3.28,3.28,0
20090201|2008-09-02 16:00,2,3.271,3.271,3.271,3.271,0
20090201|2008-09-02 17:00,3,3.271,3.271,3.271,3.271,0
20090201|2008-09-03 10:00,3,3.302,3.302,3.302,3.302,0
20090201|2008-09-03 16:00,3,3.31,3.31,3.31,3.31,0
20090201|2008-09-05 09:00,5,3.132,3.1325,3.132,3.1325,0
20090201|2008-09-05 10:00,5,3.125,3.125,3.1,3.125,0
20090201|2008-09-05 10:30,5,3.129,3.129,3.129,3.129,0
20090201|2008-09-05 11:30,5,3.11,3.11,3.106,3.11,0
20090201|2008-09-05 13:00,5,3.119,3.119,3.119,3.119,0
20090201|2008-09-05 15:30,5,3.138,3.138,3.138,3.138,0
20090201|2008-09-08 08:00,8,3.151,3.151,3.151,3.151,0
20090201|2008-09-08 10:30,8,3.15,3.15,3.15,3.15,0
20090201|2008-09-08 11:00,8,3.109,3.109,3.109,3.109,0
20090201|2008-09-08 11:30,8,3.1,3.1,3.1,3.1,0
20090201|2008-09-08 12:30,8,3.109,3.109,3.109,3.109,0
20090201|2008-09-08 16:00,8,3.104,3.104,3.104,3.104,0
20090201|2008-09-09 07:30,9,3.089,3.089,3.089,3.089,0
20090201|2008-09-09 08:00,9,3.095,3.095,3.084,3.0845,0
20090201|2008-09-09 10:00,9,3.105,3.105,3.105,3.105,0
20090201|2008-09-09 10:30,9,3.0865,3.0865,3.0865,3.0865,0
20090201|2008-09-09 11:00,9,3.0935,3.0935,3.0935,3.0935,0
20090201|2008-09-09 13:30,9,3.0955,3.0955,3.095,3.095,0
20090201|2008-09-09 15:00,9,3.061,3.061,3.061,3.061,0
20090201|2008-09-10 07:00,10,3.081,3.081,3.081,3.081,0
20090201|2008-09-10 09:00,10,3.112,3.112,3.1,3.1,0
20090201|2008-09-10 09:30,10,3.1,3.1,3.095,3.095,0
20090201|2008-09-10 10:00,10,3.095,3.095,3.087,3.087,0
20090201|2008-09-10 14:00,10,3.1375,3.138,3.1375,3.138,0
20090201|2008-09-11 03:30,11,3.08,3.08,3.08,3.08,0
20090201|2008-09-11 04:00,11,3.075,3.075,3.075,3.075,0
20090201|2008-09-11 15:30,11,3.14,3.14,3.14,3.14,0
20090201|2008-09-11 16:00,11,3.1315,3.1315,3.1315,3.1315,0
20090201|2008-09-12 08:00,12,3.1735,3.1735,3.1735,3.1735,0
20090201|2008-09-12 11:00,12,3.21,3.21,3.21,3.21,0
20090201|2008-09-12 16:00,12,3.2015,3.2015,3.2015,3.2015,0
20090201|2008-09-15 12:00,15,3.1455,3.1455,3.1455,3.1455,0
20090201|2008-09-16 07:30,16,3.0715,3.074,3.0715,3.074,0
20090201|2008-09-16 09:00,16,3.059,3.059,3.059,3.059,0
20090201|2008-09-16 16:00,16,3.096,3.096,3.096,3.096,0
20090201|2008-09-17 08:00,17,3.0825,3.0825,3.0825,3.0825,0
20090201|2008-09-17 11:00,17,3.05,3.05,3.05,3.05,0
20090201|2008-09-17 16:00,17,3.044,3.044,3.044,3.044,0
20090201|2008-09-18 08:30,18,3.129,3.132,3.129,3.132,0
20090201|2008-09-18 09:00,18,3.1325,3.1325,3.1325,3.1325,0
20090201|2008-09-18 16:00,18,3.067,3.067,3.067,3.067,0
20090201|2008-09-19 07:30,19,3.125,3.125,3.125,3.125,0
20090201|2008-09-19 11:30,19,3.1805,3.1815,3.1805,3.1815,0
20090201|2008-09-19 16:00,19,3.179,3.179,3.179,3.179,0
20090201|2008-09-22 05:30,22,3.2315,3.2315,3.226,3.226,0
20090201|2008-09-22 16:00,22,3.26,3.26,3.26,3.26,0
20090201|2008-09-23 03:00,23,3.21,3.21,3.21,3.21,0
20090201|2008-09-23 15:00,23,3.1575,3.1665,3.1565,3.1665,0
20090201|2008-09-23 16:00,23,3.157,3.157,3.157,3.157,0
20090201|2008-09-24 06:00,24,3.1525,3.1525,3.1525,3.1525,0
20090201|2008-09-24 07:00,24,3.1635,3.1635,3.1635,3.1635,0
20090201|2008-09-24 07:30,24,3.15,3.15,3.15,3.15,0
20090201|2008-09-24 09:00,24,3.149,3.149,3.149,3.149,0
20090201|2008-09-24 16:00,24,3.1125,3.1125,3.1125,3.1125,0
20090201|2008-09-25 10:00,25,3.115,3.1165,3.115,3.1165,0
20090201|2008-09-25 13:00,25,3.1425,3.1425,3.1425,3.1425,0
20090201|2008-09-25 13:30,25,3.1425,3.1425,3.1425,3.1425,0
20090201|2008-09-25 14:00,25,3.1425,3.1425,3.1425,3.1425,0
20090201|2008-09-25 16:00,25,3.1405,3.1405,3.1405,3.1405,0
20090201|2008-09-26 02:30,26,3.1,3.1,3.1,3.1,0
20090201|2008-09-26 08:00,26,3.07,3.07,3.07,3.07,0
20090201|2008-09-26 09:30,26,3.064,3.064,3.064,3.064,0
20090201|2008-09-26 10:30,26,3.0645,3.0645,3.0645,3.0645,0
20090201|2008-09-26 11:00,26,3.0625,3.0625,3.0625,3.0625,0
20090201|2008-09-26 11:30,26,3.069,3.0695,3.069,3.0695,0
20090201|2008-09-26 15:00,26,3.0765,3.0765,3.0765,3.0765,0
20090201|2008-09-29 05:30,29,2.98,2.982,2.98,2.982,0
20090201|2008-09-29 07:00,29,2.948,2.948,2.948,2.948,0
20090201|2008-09-29 07:30,29,2.96,2.96,2.96,2.96,0
20090201|2008-09-29 08:00,29,2.966,2.966,2.966,2.966,0
20090201|2008-09-29 09:00,29,2.983,2.983,2.983,2.983,0
20090201|2008-09-29 09:30,29,2.964,2.964,2.964,2.964,0
20090201|2008-09-29 10:00,29,2.9625,2.9625,2.9525,2.953,0
20090201|2008-09-29 16:00,29,2.918,2.918,2.918,2.918,0
20090201|2008-09-30 08:00,30,2.876,2.8785,2.876,2.8785,0
20090201|2008-09-30 08:30,30,2.8795,2.8795,2.8795,2.8795,0
20090201|2008-09-30 10:30,30,2.89,2.8915,2.89,2.8915,0
20090201|2008-09-30 11:00,30,2.8835,2.8835,2.8825,2.8825,0
20090201|2008-09-30 13:00,30,2.89,2.89,2.89,2.89,0
20090201|2008-09-30 15:00,30,2.91,2.91,2.91,2.91,0
20090201|2008-09-30 15:30,30,2.91,2.91,2.91,2.91,0
20090201|2008-10-01 07:30,1,2.864,2.864,2.864,2.864,0
20090201|2008-10-01 08:30,1,2.8525,2.8525,2.8525,2.8525,0
20090201|2008-10-01 09:30,1,2.79,2.79,2.783,2.783,0
20090201|2008-10-01 11:00,1,2.795,2.795,2.795,2.795,0
20090201|2008-10-01 11:30,1,2.8115,2.8115,2.8115,2.8115,0
20090201|2008-10-01 12:00,1,2.8,2.8,2.8,2.8,0
20090201|2008-10-01 13:30,1,2.7915,2.7925,2.7915,2.7925,0
20090201|2008-10-01 16:00,1,2.802,2.802,2.802,2.802,0
20090201|2008-10-02 07:00,2,2.818,2.818,2.818,2.818,0
20090201|2008-10-02 08:00,2,2.765,2.765,2.765,2.765,0
20090201|2008-10-02 09:00,2,2.716,2.718,2.716,2.718,0
20090201|2008-10-02 09:30,2,2.6895,2.69,2.6895,2.69,0
20090201|2008-10-02 10:30,2,2.6725,2.679,2.6725,2.679,0
20090201|2008-10-02 11:00,2,2.6625,2.6625,2.6595,2.6625,0
20090201|2008-10-02 11:30,2,2.65,2.65,2.64,2.642,0
20090201|2008-10-02 12:30,2,2.626,2.626,2.626,2.626,0
20090201|2008-10-02 13:00,2,2.6285,2.6285,2.6285,2.6285,0
20090201|2008-10-02 13:30,2,2.6175,2.6175,2.6175,2.6175,0
20090201|2008-10-02 14:30,2,2.6385,2.6385,2.6315,2.6325,0
20090201|2008-10-02 15:00,2,2.6375,2.6375,2.6375,2.6375,0
20090201|2008-10-02 16:00,2,2.6375,2.6375,2.6375,2.6375,0
20090201|2008-10-03 09:00,3,2.6675,2.6795,2.6675,2.6795,0
20090201|2008-10-03 10:00,3,2.701,2.7145,2.701,2.7145,0
20090201|2008-10-03 11:30,3,2.7175,2.7175,2.703,2.703,0
20090201|2008-10-03 12:00,3,2.6925,2.697,2.692,2.697,0
20090201|2008-10-03 13:00,3,2.662,2.663,2.662,2.663,0
20090201|2008-10-03 13:30,3,2.6585,2.6585,2.6585,2.6585,0
20090201|2008-10-03 14:00,3,2.64,2.64,2.64,2.64,0
20090201|2008-10-03 14:30,3,2.634,2.634,2.634,2.634,0
20090201|2008-10-03 16:00,3,2.702,2.702,2.702,2.702,0
20090201|2008-10-06 09:30,6,2.4845,2.4845,2.4845,2.4845,0
20090201|2008-10-06 11:00,6,2.5225,2.526,2.5225,2.526,0
20090201|2008-10-06 11:30,6,2.506,2.506,2.506,2.506,0
20090201|2008-10-06 12:00,6,2.4905,2.4905,2.4905,2.4905,0
20090201|2008-10-06 13:30,6,2.3935,2.4,2.3935,2.4,0
20090201|2008-10-06 14:00,6,2.454,2.454,2.454,2.454,0
20090201|2008-10-06 16:00,6,2.505,2.505,2.505,2.505,0
20090201|2008-10-07 07:00,7,2.559,2.559,2.559,2.559,0
20090201|2008-10-07 11:30,7,2.543,2.543,2.543,2.543,0
20090201|2008-10-07 12:00,7,2.548,2.548,2.548,2.548,0
20090201|2008-10-07 12:30,7,2.525,2.525,2.525,2.525,0
20090201|2008-10-07 16:00,7,2.5455,2.5455,2.5455,2.5455,0
20090201|2008-10-08 10:00,8,2.425,2.425,2.419,2.419,0
20090201|2008-10-08 11:30,8,2.36,2.36,2.36,2.36,0
20090201|2008-10-08 12:00,8,2.37,2.3765,2.37,2.3765,0
20090201|2008-10-08 15:00,8,2.323,2.323,2.323,2.323,0
20090201|2008-10-09 08:30,9,2.43,2.43,2.43,2.43,0
20090201|2008-10-09 09:30,9,2.4035,2.4035,2.4035,2.4035,0
20090201|2008-10-09 10:30,9,2.3895,2.3895,2.3895,2.3895,0
20090201|2008-10-09 11:30,9,2.4165,2.4165,2.4165,2.4165,0
20090201|2008-10-09 12:30,9,2.434,2.434,2.434,2.434,0
20090201|2008-10-09 16:00,9,2.4165,2.4165,2.4165,2.4165,0
20090201|2008-10-10 08:00,10,2.187,2.187,2.187,2.187,0
20090201|2008-10-10 08:30,10,2.1455,2.1485,2.1455,2.1485,0
20090201|2008-10-10 11:00,10,2.18,2.18,2.18,2.18,0
20090201|2008-10-10 11:30,10,2.175,2.175,2.175,2.175,0
20090201|2008-10-10 14:30,10,2.187,2.187,2.187,2.187,0
20090201|2008-10-13 11:30,13,2.327,2.327,2.327,2.327,0
20090201|2008-10-13 14:00,13,2.3575,2.3575,2.3575,2.3575,0
20090201|2008-10-13 16:00,13,2.3245,2.3245,2.3245,2.3245,0
20090201|2008-10-14 07:00,14,2.517,2.526,2.517,2.526,0
20090201|2008-10-14 07:30,14,2.53,2.53,2.53,2.53,0
20090201|2008-10-14 08:00,14,2.5175,2.5175,2.5175,2.5175,0
20090201|2008-10-14 08:30,14,2.472,2.4785,2.472,2.4785,0
20090201|2008-10-14 09:30,14,2.4,2.4,2.379,2.379,0
20090201|2008-10-14 10:00,14,2.3675,2.3675,2.3675,2.3675,0
20090201|2008-10-14 11:00,14,2.386,2.3975,2.386,2.3975,0
20090201|2008-10-14 11:30,14,2.41,2.41,2.41,2.41,0
20090201|2008-10-14 12:00,14,2.3935,2.3935,2.3935,2.3935,0
20090201|2008-10-14 20:00,15,2.326,2.326,2.326,2.326,0
20090201|2008-10-15 09:00,15,2.24,2.24,2.24,2.24,0
20090201|2008-10-15 10:00,15,2.2435,2.2435,2.2435,2.2435,0
20090201|2008-10-15 11:00,15,2.2135,2.2135,2.213,2.213,0
20090201|2008-10-15 11:30,15,2.228,2.2335,2.228,2.2325,0
20090201|2008-10-15 12:30,15,2.202,2.202,2.202,2.202,0
20090201|2008-10-15 15:00,15,2.179,2.179,2.179,2.179,0
20090201|2008-10-16 08:00,16,2.184,2.184,2.184,2.184,0
20090201|2008-10-16 09:00,16,2.1735,2.1735,2.144,2.144,0
20090201|2008-10-16 10:30,16,2.1075,2.1075,2.1075,2.1075,0
20090201|2008-10-16 16:00,16,2.099,2.099,2.099,2.099,0
20090201|2008-10-17 07:00,17,2.0795,2.0795,2.0795,2.0795,0
20090201|2008-10-17 07:30,17,2.0735,2.075,2.0735,2.075,0
20090201|2008-10-17 08:00,17,2.0975,2.0975,2.0975,2.0975,0
20090201|2008-10-17 08:30,17,2.1325,2.1325,2.1325,2.1325,0
20090201|2008-10-17 09:00,17,2.123,2.126,2.123,2.126,0
20090201|2008-10-17 10:00,17,2.19,2.19,2.19,2.19,0
20090201|2008-10-17 12:00,17,2.1975,2.1975,2.1975,2.1975,0
20090201|2008-10-17 16:00,17,2.1935,2.1935,2.1935,2.1935,0
20090201|2008-10-20 12:00,20,2.129,2.129,2.129,2.129,0
20090201|2008-10-21 07:30,21,2.0335,2.0335,2.0335,2.0335,0
20090201|2008-10-21 09:00,21,2.0815,2.0815,2.0815,2.0815,0
20090201|2008-10-21 09:30,21,2.061,2.061,2.061,2.061,0
20090201|2008-10-21 12:00,21,2.0185,2.0185,2.0185,2.0185,0
20090201|2008-10-21 12:30,21,2.0245,2.0245,2.021,2.021,0
20090201|2008-10-21 14:30,21,2.031,2.034,2.031,2.034,0
20090201|2008-10-21 16:00,21,2.022,2.022,2.022,2.022,0
20090201|2008-10-22 07:00,22,1.948,1.9485,1.948,1.9485,0
20090201|2008-10-22 09:30,22,1.8915,1.8915,1.8915,1.8915,0
20090201|2008-10-22 10:30,22,1.9,1.9,1.897,1.897,0
20090201|2008-10-22 11:00,22,1.89,1.89,1.89,1.89,0
20090201|2008-10-22 11:30,22,1.893,1.893,1.893,1.893,0
20090201|2008-10-22 13:00,22,1.8455,1.8455,1.8455,1.8455,0
20090201|2008-10-22 13:30,22,1.8405,1.8405,1.8405,1.8405,0
20090201|2008-10-22 23:00,23,1.7745,1.7745,1.7745,1.7745,0
20090201|2008-10-23 08:00,23,1.791,1.791,1.791,1.791,0
20090201|2008-10-23 11:30,23,1.815,1.815,1.815,1.815,0
20090201|2008-10-23 16:00,23,1.816,1.816,1.816,1.816,0
20090201|2008-10-24 07:30,24,1.695,1.695,1.695,1.695,0
20090201|2008-10-24 08:00,24,1.695,1.695,1.695,1.695,0
20090201|2008-10-24 08:30,24,1.6975,1.6975,1.6975,1.6975,0
20090201|2008-10-24 10:00,24,1.715,1.715,1.715,1.715,0
20090201|2008-10-24 11:30,24,1.7015,1.706,1.7015,1.7015,0
20090201|2008-10-27 08:00,27,1.6775,1.6785,1.6775,1.6785,0
20090201|2008-10-27 11:30,27,1.8215,1.8235,1.8215,1.8235,0
20090201|2008-10-28 09:00,28,1.89,1.89,1.8865,1.8865,0
20090201|2008-10-28 09:30,28,1.836,1.8365,1.836,1.8365,0
20090201|2008-10-28 10:00,28,1.86,1.86,1.86,1.86,0
20090201|2008-10-28 11:30,28,1.8925,1.8925,1.875,1.875,0
20090201|2008-10-28 16:00,28,1.8695,1.8695,1.8695,1.8695,0
20090201|2008-10-29 07:00,29,1.983,1.983,1.983,1.983,0
20090201|2008-10-29 08:00,29,2.015,2.015,2.015,2.015,0
20090201|2008-10-29 10:30,29,2.0805,2.0815,2.0715,2.0715,0
20090201|2008-10-29 11:30,29,2.11,2.11,2.11,2.11,0
20090201|2008-10-29 13:30,29,2.053,2.057,2.053,2.057,0
20090201|2008-10-29 15:00,29,2.0555,2.0555,2.0555,2.0555,0
20090201|2008-10-29 16:00,29,2.095,2.095,2.095,2.095,0
20090201|2008-10-30 00:30,30,2.11,2.11,2.11,2.11,0
20090201|2008-10-30 01:00,30,2.1085,2.1085,2.1085,2.1085,0
20090201|2008-10-30 06:30,30,2.04,2.04,2.04,2.04,0
20090201|2008-10-30 07:00,30,2.0455,2.0455,2.0455,2.0455,0
20090201|2008-10-30 10:00,30,1.9655,1.9655,1.9655,1.9655,0
20090201|2008-10-30 11:30,30,1.903,1.903,1.903,1.903,0
20090201|2008-10-30 12:30,30,1.878,1.878,1.878,1.878,0
20090201|2008-10-30 16:00,30,1.899,1.899,1.899,1.899,0
20090201|2008-10-30 20:30,31,1.87,1.87,1.87,1.87,0
20090201|2008-10-31 03:00,31,1.81,1.81,1.81,1.81,0
20090201|2008-10-31 09:00,31,1.795,1.795,1.795,1.795,0
20090201|2008-10-31 09:30,31,1.8075,1.8085,1.8075,1.8085,0
20090201|2008-10-31 10:00,31,1.8095,1.8095,1.8095,1.8095,0
20090201|2008-10-31 11:30,31,1.8195,1.8425,1.8195,1.8425,0
20090201|2008-10-31 16:00,31,1.89,1.89,1.89,1.89,0
20090201|2008-11-03 07:30,3,1.808,1.808,1.808,1.808,1
20090201|2008-11-03 08:00,3,1.815,1.815,1.815,1.815,3
20090201|2008-11-03 10:00,3,1.855,1.855,1.8405,1.8405,3
20090201|2008-11-03 12:30,3,1.858,1.858,1.858,1.858,4
20090201|2008-11-03 14:00,3,1.8445,1.8445,1.8445,1.8445,2
20090201|2008-11-04 10:00,4,1.996,1.996,1.996,1.996,1
20090201|2008-11-04 10:30,4,1.981,1.982,1.9775,1.978,7
20090201|2008-11-04 11:30,4,1.9735,1.9735,1.9735,1.9735,4
20090201|2008-11-04 13:00,4,1.978,1.978,1.978,1.978,1
20090201|2008-11-05 09:00,5,1.921,1.921,1.921,1.921,1
20090201|2008-11-05 11:30,5,1.8405,1.8425,1.8405,1.8425,4
20090201|2008-11-05 12:30,5,1.8285,1.8285,1.8285,1.8285,1
20090201|2008-11-06 10:00,6,1.744,1.746,1.744,1.746,2
20090201|2008-11-06 14:00,6,1.7295,1.7295,1.7295,1.7295,1
20090201|2008-11-06 17:30,7,1.736,1.736,1.736,1.736,1
20090201|2008-11-07 08:00,7,1.7165,1.724,1.7165,1.724,2
20090201|2008-11-07 08:30,7,1.7275,1.7275,1.705,1.705,2
20090201|2008-11-10 07:00,10,1.87,1.8735,1.862,1.862,12
20090201|2008-11-10 09:00,10,1.8445,1.846,1.8445,1.846,4
20090201|2008-11-10 11:30,10,1.7615,1.7615,1.7615,1.7615,2
20090201|2008-11-10 14:30,10,1.7775,1.779,1.7775,1.779,2
20090201|2008-11-11 09:00,11,1.696,1.699,1.696,1.699,2
20090201|2008-11-11 09:30,11,1.6955,1.6955,1.676,1.676,2
20090201|2008-11-11 10:30,11,1.6755,1.6755,1.6755,1.6755,1
20090201|2008-11-12 09:00,12,1.6685,1.6695,1.6685,1.6695,2
20090201|2008-11-12 09:30,12,1.651,1.651,1.651,1.651,1
20090201|2008-11-12 14:00,12,1.58,1.58,1.58,1.58,4
20090201|2008-11-12 15:00,12,1.5885,1.5885,1.5885,1.5885,1
20090201|2008-11-12 16:00,12,1.5945,1.5945,1.5945,1.5945,1
20090201|2008-11-13 08:00,13,1.66,1.66,1.66,1.66,1
20090201|2008-11-13 09:00,13,1.65,1.676,1.65,1.676,2
20090201|2008-11-13 10:30,13,1.6435,1.6445,1.6435,1.6445,5
20090201|2008-11-13 13:00,13,1.7095,1.7095,1.7095,1.7095,2
20090201|2008-11-14 06:30,14,1.708,1.708,1.7075,1.7075,5
20090201|2008-11-14 07:00,14,1.7035,1.704,1.7035,1.704,3
20090201|2008-11-14 13:00,14,1.715,1.715,1.715,1.715,1
20090201|2008-11-17 07:00,17,1.6445,1.6445,1.644,1.644,2
20090201|2008-11-17 10:00,17,1.661,1.661,1.661,1.661,1
20090201|2008-11-17 10:30,17,1.655,1.655,1.655,1.655,3
20090201|2008-11-17 12:00,17,1.6605,1.6605,1.6605,1.6605,1
20090201|2008-11-18 08:30,18,1.66,1.66,1.66,1.66,1
20090201|2008-11-18 09:30,18,1.688,1.688,1.688,1.688,1
20090201|2008-11-18 11:00,18,1.697,1.697,1.697,1.697,1
20090201|2008-11-18 15:00,18,1.693,1.693,1.693,1.693,1
20090201|2008-11-19 09:00,19,1.662,1.6625,1.662,1.6625,5
20090201|2008-11-19 10:00,19,1.6105,1.6105,1.6105,1.6105,2
20090201|2008-11-19 11:30,19,1.6045,1.6045,1.6045,1.6045,12
20090201|2008-11-19 12:00,19,1.6155,1.6155,1.6155,1.6155,1
20090201|2008-11-19 12:30,19,1.6045,1.6045,1.6045,1.6045,1
20090201|2008-11-19 15:00,19,1.605,1.6055,1.605,1.6055,2
20090201|2008-11-20 00:00,20,1.59,1.59,1.59,1.59,1
20090201|2008-11-20 07:00,20,1.5745,1.5745,1.5745,1.5745,1
20090201|2008-11-20 08:30,20,1.576,1.576,1.576,1.576,1
20090201|2008-11-20 09:30,20,1.58,1.58,1.58,1.58,3
20090201|2008-11-20 10:30,20,1.568,1.568,1.568,1.568,2
20090201|2008-11-20 14:30,20,1.548,1.548,1.548,1.548,2
20090201|2008-11-20 15:00,20,1.5445,1.5445,1.5445,1.5445,1
20090201|2008-11-20 15:30,20,1.541,1.541,1.5405,1.5405,12
20090201|2008-11-20 17:00,21,1.5405,1.5405,1.538,1.538,47
20090201|2008-11-21 09:00,21,1.6165,1.6165,1.6165,1.6165,1
20090201|2008-11-21 11:30,21,1.591,1.5935,1.5805,1.5805,59
20090201|2008-11-21 13:30,21,1.5865,1.5865,1.5865,1.5865,1
20090201|2008-11-21 14:00,21,1.594,1.594,1.594,1.594,1
20090201|2008-11-24 06:30,24,1.697,1.697,1.6965,1.6965,3
20090201|2008-11-24 07:00,24,1.705,1.705,1.705,1.705,1
20090201|2008-11-24 09:00,24,1.7155,1.72,1.7155,1.72,7
20090201|2008-11-24 10:30,24,1.709,1.709,1.709,1.709,4
20090201|2008-11-24 13:30,24,1.693,1.693,1.693,1.693,1
20090201|2008-11-25 07:00,25,1.618,1.618,1.618,1.618,3
20090201|2008-11-26 07:00,26,1.6995,1.6995,1.6995,1.6995,1
20090201|2008-11-26 08:00,26,1.707,1.707,1.692,1.692,5
20090201|2008-11-26 11:30,26,1.7045,1.7045,1.7045,1.7045,1
20090201|2008-11-26 14:30,26,1.706,1.706,1.706,1.706,1
20090201|2008-11-28 03:30,28,1.6485,1.6485,1.6485,1.6485,1
20090201|2008-11-28 05:30,28,1.646,1.646,1.64,1.64,5
20090201|2008-11-28 06:30,28,1.63,1.63,1.628,1.628,3
20090201|2008-11-28 09:00,28,1.627,1.632,1.627,1.632,5
20090201|2008-11-28 13:00,28,1.6545,1.6545,1.6545,1.6545,1
20090201|2008-12-01 02:30,1,1.6495,1.6495,1.6495,1.6495,1
20090201|2008-12-01 03:00,1,1.6495,1.6515,1.6495,1.6495,4
20090201|2008-12-01 04:00,1,1.67,1.67,1.6635,1.6635,2
20090201|2008-12-01 07:30,1,1.6285,1.6285,1.6225,1.6225,23
20090201|2008-12-01 08:00,1,1.621,1.621,1.621,1.621,2
20090201|2008-12-01 08:30,1,1.62,1.62,1.62,1.62,1
20090201|2008-12-01 09:30,1,1.6255,1.6255,1.6255,1.6255,2
20090201|2008-12-01 10:00,1,1.622,1.622,1.618,1.618,14
20090201|2008-12-01 10:30,1,1.6265,1.6265,1.6265,1.6265,1
20090201|2008-12-01 11:00,1,1.6285,1.6285,1.6285,1.6285,1
20090201|2008-12-01 12:00,1,1.6235,1.6235,1.6235,1.6235,2
20090201|2008-12-01 14:30,1,1.601,1.601,1.5915,1.5915,7
20090201|2008-12-01 17:30,2,1.5985,1.5985,1.5985,1.5985,2
20090201|2008-12-01 18:30,2,1.6095,1.6095,1.6095,1.6095,1
20090201|2008-12-02 03:00,2,1.58,1.5825,1.58,1.5825,4
20090201|2008-12-02 03:30,2,1.5855,1.5855,1.5855,1.5855,2
20090201|2008-12-02 04:00,2,1.5925,1.603,1.5925,1.6015,13
20090201|2008-12-02 04:30,2,1.599,1.599,1.599,1.599,1
20090201|2008-12-02 05:00,2,1.599,1.601,1.599,1.601,8
20090201|2008-12-02 05:30,2,1.598,1.6,1.596,1.598,10
20090201|2008-12-02 06:00,2,1.6075,1.6115,1.6075,1.6115,6
20090201|2008-12-02 08:00,2,1.5965,1.5995,1.5965,1.5995,8
20090201|2008-12-02 08:30,2,1.6015,1.6015,1.6015,1.6015,2
20090201|2008-12-02 10:30,2,1.5975,1.5975,1.5975,1.5975,5
20090201|2008-12-02 11:00,2,1.6035,1.6045,1.6035,1.6045,8
20090201|2008-12-02 11:30,2,1.6055,1.6055,1.6055,1.6055,28
20090201|2008-12-02 14:30,2,1.585,1.5875,1.585,1.5855,14
20090201|2008-12-02 23:30,3,1.587,1.587,1.587,1.587,2
20090201|2008-12-03 00:00,3,1.5895,1.591,1.5895,1.59,12
20090201|2008-12-03 00:30,3,1.5905,1.5905,1.587,1.587,8
20090201|2008-12-03 01:00,3,1.587,1.5905,1.587,1.5905,8
20090201|2008-12-03 01:30,3,1.5915,1.5925,1.5915,1.592,3
20090201|2008-12-03 04:00,3,1.5795,1.5825,1.5795,1.5825,7
20090201|2008-12-03 04:30,3,1.5815,1.5815,1.5785,1.579,18
20090201|2008-12-03 05:30,3,1.583,1.583,1.579,1.5805,25
20090201|2008-12-03 06:30,3,1.557,1.557,1.557,1.557,3
20090201|2008-12-03 07:30,3,1.5405,1.541,1.538,1.538,11
20090201|2008-12-03 08:00,3,1.543,1.543,1.5245,1.5245,4
20090201|2008-12-03 08:30,3,1.524,1.5365,1.521,1.5305,23
20090201|2008-12-03 09:00,3,1.526,1.526,1.526,1.526,3
20090201|2008-12-03 09:30,3,1.556,1.5675,1.556,1.563,29
20090201|2008-12-03 10:00,3,1.5645,1.5685,1.563,1.5685,14
20090201|2008-12-03 12:30,3,1.5405,1.5405,1.5345,1.5345,19
20090201|2008-12-03 13:00,3,1.5275,1.536,1.5275,1.534,22
20090201|2008-12-03 13:30,3,1.536,1.541,1.536,1.5405,8
20090201|2008-12-03 18:30,4,1.559,1.559,1.559,1.559,1
20090201|2008-12-03 23:00,4,1.5405,1.5405,1.5405,1.5405,1
20090201|2008-12-04 03:00,4,1.5545,1.5545,1.5545,1.5545,1
20090201|2008-12-04 03:30,4,1.5665,1.5665,1.5665,1.5665,4
20090201|2008-12-04 08:30,4,1.55,1.55,1.55,1.55,1
20090201|2008-12-04 09:00,4,1.545,1.545,1.545,1.545,1
20090201|2008-12-04 11:00,4,1.49,1.49,1.49,1.49,1
20090201|2008-12-04 11:30,4,1.475,1.475,1.474,1.474,7
20090201|2008-12-04 13:00,4,1.495,1.495,1.4635,1.4635,10
20090201|2008-12-04 14:00,4,1.4605,1.4605,1.4565,1.4565,15
20090201|2008-12-04 14:30,4,1.4555,1.456,1.448,1.456,91
20090201|2008-12-04 15:30,4,1.447,1.447,1.445,1.445,2
20090201|2008-12-04 20:00,5,1.4565,1.4565,1.4565,1.4565,1
20090201|2008-12-05 01:30,5,1.45,1.45,1.448,1.448,3
20090201|2008-12-05 06:30,5,1.4085,1.4085,1.4085,1.4085,10
20090201|2008-12-05 07:00,5,1.405,1.406,1.405,1.406,13
20090201|2008-12-05 07:30,5,1.3905,1.391,1.3705,1.3705,52
20090201|2008-12-05 08:00,5,1.3805,1.3805,1.3805,1.3805,1
20090201|2008-12-05 08:30,5,1.3855,1.3855,1.3845,1.3845,3
20090201|2008-12-05 09:00,5,1.3965,1.3965,1.382,1.383,17
20090201|2008-12-05 09:30,5,1.383,1.383,1.3805,1.3805,2
20090201|2008-12-05 10:00,5,1.3865,1.3865,1.3865,1.3865,8
20090201|2008-12-05 11:00,5,1.3925,1.3925,1.3925,1.3925,12
20090201|2008-12-05 11:30,5,1.376,1.376,1.376,1.376,1
20090201|2008-12-05 12:00,5,1.386,1.386,1.386,1.386,1
20090201|2008-12-05 13:00,5,1.4015,1.4015,1.398,1.398,2
20090201|2008-12-05 13:30,5,1.4,1.4035,1.4,1.4035,26
20090201|2008-12-05 14:00,5,1.405,1.406,1.405,1.406,11
20090201|2008-12-07 20:00,8,1.4255,1.4265,1.4255,1.4265,2
20090201|2008-12-07 21:00,8,1.43,1.43,1.43,1.43,1
20090201|2008-12-08 01:00,8,1.454,1.454,1.454,1.454,1
20090201|2008-12-08 01:30,8,1.45,1.45,1.45,1.45,1
20090201|2008-12-08 02:30,8,1.468,1.468,1.468,1.468,1
20090201|2008-12-08 03:00,8,1.4745,1.4795,1.4715,1.4795,27
20090201|2008-12-08 04:30,8,1.48,1.48,1.48,1.48,1
20090201|2008-12-08 05:30,8,1.4795,1.4795,1.4795,1.4795,3
20090201|2008-12-08 06:30,8,1.4555,1.4555,1.4425,1.4425,5
20090201|2008-12-08 07:00,8,1.477,1.481,1.477,1.481,2
20090201|2008-12-08 07:30,8,1.4985,1.4985,1.4985,1.4985,1
20090201|2008-12-08 08:00,8,1.515,1.515,1.4875,1.493,5
20090201|2008-12-08 08:30,8,1.4875,1.4875,1.4875,1.4875,1
20090201|2008-12-08 09:30,8,1.537,1.537,1.514,1.514,4
20090201|2008-12-08 19:00,9,1.47,1.47,1.47,1.47,1
20090201|2008-12-09 01:30,9,1.44,1.44,1.44,1.44,1
20090201|2008-12-09 03:00,9,1.4185,1.4225,1.4145,1.417,24
20090201|2008-12-09 04:00,9,1.417,1.417,1.4155,1.4155,4
20090201|2008-12-09 04:30,9,1.421,1.421,1.4175,1.4175,2
20090201|2008-12-09 05:00,9,1.4205,1.4205,1.4205,1.4205,1
20090201|2008-12-09 07:00,9,1.4365,1.4365,1.432,1.432,10
20090201|2008-12-09 07:30,9,1.432,1.433,1.428,1.428,19
20090201|2008-12-09 08:30,9,1.4245,1.439,1.4245,1.439,5
20090201|2008-12-09 09:00,9,1.4505,1.4595,1.4505,1.4535,12
20090201|2008-12-09 09:30,9,1.4665,1.4665,1.4665,1.4665,1
20090201|2008-12-09 10:00,9,1.448,1.448,1.4465,1.4465,2
20090201|2008-12-09 10:30,9,1.4555,1.4555,1.455,1.455,3
20090201|2008-12-09 11:00,9,1.453,1.455,1.453,1.455,8
20090201|2008-12-09 11:30,9,1.45,1.45,1.44,1.44,3
20090201|2008-12-09 12:00,9,1.4385,1.4385,1.4385,1.4385,1
20090201|2008-12-09 12:30,9,1.434,1.434,1.433,1.4335,10
20090201|2008-12-09 13:00,9,1.432,1.432,1.43,1.43,10
20090201|2008-12-09 13:30,9,1.424,1.429,1.424,1.428,13
20090201|2008-12-09 14:00,9,1.428,1.428,1.425,1.4255,13
20090201|2008-12-09 22:30,10,1.4685,1.4695,1.4685,1.4695,5
20090201|2008-12-10 05:00,10,1.46,1.4645,1.46,1.4635,17
20090201|2008-12-10 05:30,10,1.4645,1.4655,1.4645,1.465,4
20090201|2008-12-10 07:30,10,1.4705,1.4705,1.47,1.47,4
20090201|2008-12-10 08:00,10,1.4715,1.4755,1.4715,1.4735,11
20090201|2008-12-10 08:30,10,1.4725,1.48,1.469,1.469,3
20090201|2008-12-10 09:30,10,1.4705,1.4765,1.457,1.4575,17
20090201|2008-12-10 10:00,10,1.463,1.463,1.463,1.463,2
20090201|2008-12-10 10:30,10,1.4595,1.489,1.4595,1.489,3
20090201|2008-12-10 11:00,10,1.5075,1.5075,1.502,1.502,3
20090201|2008-12-10 11:30,10,1.4975,1.4975,1.495,1.495,3
20090201|2008-12-10 12:00,10,1.493,1.493,1.4915,1.4915,5
20090201|2008-12-10 12:30,10,1.4905,1.4905,1.489,1.489,6
20090201|2008-12-10 13:00,10,1.471,1.471,1.471,1.471,4
20090201|2008-12-10 13:30,10,1.4705,1.4705,1.4705,1.4705,2
20090201|2008-12-10 14:30,10,1.48,1.48,1.4795,1.4795,5
20090201|2008-12-10 16:00,10,1.48,1.48,1.48,1.48,1
20090201|2008-12-10 20:00,11,1.477,1.477,1.477,1.477,1
20090201|2008-12-11 01:30,11,1.4855,1.4855,1.4855,1.4855,1
20090201|2008-12-11 03:00,11,1.4845,1.4845,1.4845,1.4845,3
20090201|2008-12-11 06:00,11,1.484,1.4845,1.484,1.4845,2
20090201|2008-12-11 06:30,11,1.483,1.511,1.483,1.511,4
20090201|2008-12-11 07:00,11,1.5075,1.5075,1.506,1.507,3
20090201|2008-12-11 08:30,11,1.504,1.5065,1.4955,1.4955,12
20090201|2008-12-11 09:00,11,1.496,1.5045,1.496,1.5045,3
20090201|2008-12-11 09:30,11,1.5,1.5,1.5,1.5,1
20090201|2008-12-11 10:00,11,1.499,1.499,1.499,1.499,1
20090201|2008-12-11 13:00,11,1.5105,1.5105,1.5105,1.5105,3
20090201|2008-12-11 14:00,11,1.494,1.4965,1.4915,1.4965,10
20090201|2008-12-11 14:30,11,1.492,1.492,1.4905,1.4905,11
20090201|2008-12-11 15:30,11,1.4945,1.496,1.4925,1.4925,14
20090201|2008-12-12 06:30,12,1.3855,1.3855,1.3855,1.3855,1
20090201|2008-12-12 07:00,12,1.391,1.391,1.391,1.391,1
20090201|2008-12-12 08:30,12,1.4285,1.433,1.428,1.433,4
20090201|2008-12-12 09:00,12,1.4365,1.4365,1.4305,1.4305,2
20090201|2008-12-12 10:30,12,1.4345,1.438,1.4345,1.435,4
20090201|2008-12-12 11:30,12,1.431,1.434,1.425,1.425,14
20090201|2008-12-12 12:30,12,1.425,1.425,1.425,1.425,5
20090201|2008-12-12 13:30,12,1.452,1.452,1.452,1.452,1
20090201|2008-12-12 14:00,12,1.452,1.461,1.452,1.461,3
20090201|2008-12-14 19:30,15,1.47,1.47,1.47,1.47,2
20090201|2008-12-15 06:00,15,1.425,1.425,1.425,1.425,1
20090201|2008-12-15 07:00,15,1.421,1.4215,1.421,1.4215,6
20090201|2008-12-15 09:00,15,1.422,1.422,1.422,1.422,2
20090201|2008-12-15 09:30,15,1.433,1.447,1.433,1.447,13
20090201|2008-12-15 11:00,15,1.425,1.425,1.425,1.425,3
20090201|2008-12-15 11:30,15,1.42,1.42,1.403,1.403,11
20090201|2008-12-15 12:00,15,1.405,1.405,1.405,1.405,6
20090201|2008-12-15 21:00,16,1.4,1.4,1.4,1.4,1
20090201|2008-12-16 00:00,16,1.403,1.403,1.403,1.403,2
20090201|2008-12-16 10:30,16,1.4045,1.4045,1.4045,1.4045,2
20090201|2008-12-16 11:00,16,1.387,1.387,1.384,1.384,2
20090201|2008-12-16 13:00,16,1.3805,1.3805,1.3805,1.3805,1
20090201|2008-12-16 13:30,16,1.418,1.418,1.418,1.418,1
20090201|2008-12-16 14:30,16,1.431,1.4325,1.431,1.4325,4
20090201|2008-12-16 19:30,17,1.39,1.39,1.39,1.39,1
20090201|2008-12-17 00:30,17,1.4065,1.408,1.4065,1.408,2
20090201|2008-12-17 07:00,17,1.3625,1.3625,1.35,1.35,5
20090201|2008-12-17 07:30,17,1.3435,1.3435,1.341,1.3415,5
20090201|2008-12-17 08:00,17,1.344,1.344,1.344,1.344,1
20090201|2008-12-17 08:30,17,1.3395,1.3395,1.3395,1.3395,1
20090201|2008-12-17 09:00,17,1.3505,1.3505,1.3505,1.3505,1
20090201|2008-12-17 09:30,17,1.369,1.369,1.369,1.369,6
20090201|2008-12-17 10:00,17,1.369,1.369,1.363,1.363,2
20090201|2008-12-17 10:30,17,1.365,1.365,1.365,1.365,1
20090201|2008-12-17 11:00,17,1.3675,1.3675,1.3675,1.3675,1
20090201|2008-12-17 12:30,17,1.3795,1.3795,1.3795,1.3795,2
20090201|2008-12-17 13:30,17,1.3775,1.378,1.3735,1.378,4
20090201|2008-12-17 15:00,17,1.373,1.373,1.373,1.373,1
20090201|2008-12-17 23:30,18,1.3545,1.3545,1.3545,1.3545,1
20090201|2008-12-18 00:00,18,1.361,1.361,1.361,1.361,1
20090201|2008-12-18 00:30,18,1.3605,1.3605,1.3605,1.3605,1
20090201|2008-12-18 02:00,18,1.3475,1.3475,1.3475,1.3475,1
20090201|2008-12-18 02:30,18,1.3425,1.3425,1.3395,1.3395,3
20090201|2008-12-18 05:30,18,1.326,1.326,1.321,1.321,2
20090201|2008-12-18 07:30,18,1.315,1.315,1.314,1.314,5
20090201|2008-12-18 08:00,18,1.31,1.3105,1.31,1.3105,2
20090201|2008-12-18 08:30,18,1.315,1.315,1.315,1.315,1
20090201|2008-12-18 09:00,18,1.3145,1.3145,1.3145,1.3145,3
20090201|2008-12-18 10:00,18,1.304,1.3085,1.304,1.3085,3
20090201|2008-12-18 11:00,18,1.303,1.303,1.302,1.302,6
20090201|2008-12-18 12:00,18,1.2945,1.2945,1.2945,1.2945,1
20090201|2008-12-18 12:30,18,1.299,1.299,1.299,1.299,1
20090201|2008-12-18 16:00,18,1.2815,1.2815,1.2815,1.2815,1
20090201|2008-12-18 18:00,19,1.2865,1.2865,1.2865,1.2865,1
20090201|2008-12-18 18:30,19,1.2815,1.2815,1.2815,1.2815,1
20090201|2008-12-18 19:00,19,1.2835,1.2835,1.2835,1.2835,1
20090201|2008-12-18 23:30,19,1.294,1.294,1.294,1.294,1
20090201|2008-12-19 08:00,19,1.315,1.32,1.315,1.318,4
20090201|2008-12-19 08:30,19,1.327,1.327,1.327,1.327,1
20090201|2008-12-19 10:30,19,1.32,1.32,1.32,1.32,4
20090201|2008-12-19 11:00,19,1.324,1.326,1.324,1.326,21
20090201|2008-12-19 12:00,19,1.3305,1.331,1.3305,1.331,2
20090201|2008-12-21 18:00,22,1.451,1.4575,1.451,1.4575,3
20090201|2008-12-21 18:30,22,1.4,1.4,1.365,1.365,17
20090201|2008-12-21 19:00,22,1.365,1.389,1.36,1.3835,36
20090201|2008-12-22 00:30,22,1.3685,1.3685,1.3685,1.3685,2
20090201|2008-12-22 04:00,22,1.341,1.341,1.341,1.341,1
20090201|2008-12-22 05:30,22,1.3425,1.3425,1.3425,1.3425,1
20090201|2008-12-22 09:00,22,1.3345,1.3355,1.3345,1.3355,5
20090201|2008-12-22 10:30,22,1.3415,1.3445,1.3415,1.3445,6
20090201|2008-12-22 11:00,22,1.342,1.342,1.342,1.342,2
20090201|2008-12-22 12:00,22,1.342,1.342,1.342,1.342,1
20090201|2008-12-23 09:00,23,1.308,1.3085,1.308,1.3085,4
20090201|2008-12-23 09:30,23,1.309,1.309,1.309,1.309,2
20090201|2008-12-23 10:00,23,1.2975,1.2975,1.2975,1.2975,2
20090201|2008-12-23 11:00,23,1.275,1.275,1.275,1.275,1
20090201|2008-12-23 14:00,23,1.2745,1.2745,1.2745,1.2745,1
20090201|2008-12-24 03:30,24,1.3065,1.3095,1.3065,1.3095,2
20090201|2008-12-24 04:00,24,1.298,1.298,1.298,1.298,1
20090201|2008-12-24 08:30,24,1.281,1.281,1.281,1.281,2
20090201|2008-12-24 10:30,24,1.2705,1.2705,1.2665,1.2665,3
20090201|2008-12-25 23:00,26,1.2635,1.2635,1.2635,1.2635,1
20090201|2008-12-25 23:30,26,1.2595,1.261,1.2595,1.261,2
20090201|2008-12-26 15:00,26,1.309,1.309,1.309,1.309,1
20090201|2008-12-29 03:00,29,1.3015,1.3015,1.3015,1.3015,1
20090201|2008-12-29 03:30,29,1.3015,1.3025,1.3015,1.3025,2
20090201|2008-12-29 06:30,29,1.3025,1.3025,1.3025,1.3025,1
20090201|2008-12-29 07:00,29,1.3,1.3,1.3,1.3,1
20090201|2008-12-29 07:30,29,1.3135,1.314,1.3135,1.314,3
20090201|2008-12-29 09:00,29,1.311,1.311,1.311,1.311,1
20090201|2008-12-29 19:00,30,1.2905,1.2905,1.2905,1.2905,1
20090201|2008-12-29 22:30,30,1.3075,1.3075,1.3035,1.3035,8
20090201|2008-12-29 23:00,30,1.308,1.308,1.3065,1.3065,2
20090201|2008-12-30 02:00,30,1.3005,1.3005,1.3005,1.3005,1
20090201|2008-12-30 06:30,30,1.2805,1.2805,1.2805,1.2805,1
20090201|2008-12-30 07:00,30,1.2905,1.2905,1.2905,1.2905,1
20090201|2008-12-30 09:00,30,1.2875,1.2875,1.2875,1.2875,1
20090201|2008-12-30 09:30,30,1.291,1.291,1.291,1.291,1
20090201|2008-12-30 10:30,30,1.312,1.312,1.312,1.312,1
20090201|2008-12-30 11:30,30,1.3185,1.32,1.313,1.32,3
20090201|2008-12-30 12:30,30,1.313,1.313,1.313,1.313,1
20090201|2008-12-30 13:00,30,1.3105,1.3105,1.3105,1.3105,1
20090201|2008-12-30 14:30,30,1.3115,1.3115,1.3115,1.3115,1
20090201|2008-12-30 15:00,30,1.3175,1.322,1.3175,1.322,3
20090201|2008-12-30 23:00,31,1.308,1.308,1.308,1.308,1
20090201|2008-12-31 07:30,31,1.3435,1.3435,1.3435,1.3435,1
20090201|2008-12-31 08:00,31,1.3375,1.3375,1.3375,1.3375,1
20090201|2008-12-31 08:30,31,1.333,1.333,1.333,1.333,2
20090201|2008-12-31 09:00,31,1.3355,1.367,1.3355,1.367,9
20090201|2008-12-31 10:30,31,1.375,1.375,1.375,1.375,3
20090201|2008-12-31 12:00,31,1.394,1.394,1.3935,1.3935,2
20090201|2009-01-01 20:30,2,1.375,1.375,1.375,1.375,3
20090201|2009-01-01 22:00,2,1.3825,1.3825,1.3825,1.3825,1
20090201|2009-01-02 04:30,2,1.394,1.394,1.394,1.394,2
20090201|2009-01-02 08:00,2,1.441,1.441,1.441,1.441,1
20090201|2009-01-02 09:30,2,1.433,1.433,1.433,1.433,1
20090201|2009-01-02 10:00,2,1.4575,1.4575,1.4575,1.4575,3
20090201|2009-01-02 10:30,2,1.469,1.469,1.469,1.469,1
20090201|2009-01-02 12:30,2,1.4535,1.4535,1.4535,1.4535,1
20090201|2009-01-02 13:00,2,1.4535,1.455,1.4535,1.455,5
20090201|2009-01-02 14:30,2,1.4535,1.4535,1.4535,1.4535,2
20090201|2009-01-05 00:00,5,1.4835,1.485,1.4835,1.4845,3
20090201|2009-01-05 01:00,5,1.4715,1.4715,1.4715,1.4715,1
20090201|2009-01-05 03:00,5,1.445,1.445,1.445,1.445,1
20090201|2009-01-05 05:30,5,1.4285,1.4285,1.4285,1.4285,2
20090201|2009-01-05 08:30,5,1.44,1.44,1.44,1.44,1
20090201|2009-01-05 09:00,5,1.4525,1.4525,1.4525,1.4525,1
20090201|2009-01-05 09:30,5,1.4625,1.4625,1.455,1.455,40
20090201|2009-01-05 10:30,5,1.4475,1.4475,1.4475,1.4475,2
20090201|2009-01-05 11:30,5,1.4495,1.4495,1.4495,1.4495,1
20090201|2009-01-05 20:00,6,1.5,1.5,1.5,1.5,1
20090201|2009-01-05 20:30,6,1.503,1.503,1.503,1.503,1
20090201|2009-01-06 01:30,6,1.508,1.508,1.508,1.508,1
20090201|2009-01-06 02:00,6,1.501,1.501,1.501,1.501,2
20090201|2009-01-06 03:00,6,1.5045,1.51,1.5045,1.51,3
20090201|2009-01-06 04:30,6,1.5365,1.538,1.5365,1.538,2
20090201|2009-01-06 06:00,6,1.521,1.521,1.521,1.521,2
20090201|2009-01-06 07:30,6,1.541,1.545,1.537,1.537,6
20090201|2009-01-06 08:00,6,1.5355,1.5355,1.5355,1.5355,2
20090201|2009-01-06 08:30,6,1.533,1.533,1.533,1.533,17
20090201|2009-01-06 09:00,6,1.544,1.5455,1.544,1.5455,10
20090201|2009-01-06 10:00,6,1.508,1.508,1.5045,1.5045,12
20090201|2009-01-06 10:30,6,1.5225,1.5345,1.5225,1.5345,2
20090201|2009-01-06 11:00,6,1.537,1.552,1.537,1.552,2
20090201|2009-01-06 12:00,6,1.565,1.566,1.565,1.566,3
20090201|2009-01-06 13:00,6,1.568,1.5685,1.568,1.5685,5
20090201|2009-01-06 13:30,6,1.5675,1.568,1.5645,1.5665,21
20090201|2009-01-06 19:30,7,1.5925,1.594,1.5925,1.594,4
20090201|2009-01-07 01:00,7,1.5685,1.5685,1.5675,1.5675,5
20090201|2009-01-07 03:30,7,1.5555,1.5555,1.5555,1.5555,3
20090201|2009-01-07 04:30,7,1.552,1.552,1.551,1.551,2
20090201|2009-01-07 05:00,7,1.551,1.551,1.551,1.551,4
20090201|2009-01-07 06:00,7,1.5615,1.5615,1.5615,1.5615,1
20090201|2009-01-07 06:30,7,1.5535,1.5535,1.5535,1.5535,1
20090201|2009-01-07 07:00,7,1.537,1.537,1.534,1.534,6
20090201|2009-01-07 08:30,7,1.5295,1.5295,1.5155,1.5155,6
20090201|2009-01-07 09:00,7,1.5185,1.5185,1.503,1.503,4
20090201|2009-01-07 09:30,7,1.5005,1.5005,1.5,1.5,2
20090201|2009-01-07 10:00,7,1.5155,1.5155,1.5155,1.5155,1
20090201|2009-01-07 10:30,7,1.509,1.519,1.509,1.519,2
20090201|2009-01-07 12:00,7,1.4995,1.4995,1.4995,1.4995,1
20090201|2009-01-07 14:00,7,1.492,1.496,1.492,1.496,3
20090201|2009-01-07 19:00,8,1.48,1.48,1.48,1.48,4
20090201|2009-01-08 00:00,8,1.481,1.481,1.475,1.475,3
20090201|2009-01-08 02:30,8,1.465,1.465,1.465,1.465,1
20090201|2009-01-08 03:00,8,1.465,1.469,1.465,1.469,10
20090201|2009-01-08 07:00,8,1.4455,1.4505,1.4455,1.4505,4
20090201|2009-01-08 08:00,8,1.473,1.473,1.473,1.473,1
20090201|2009-01-08 08:30,8,1.4695,1.4695,1.4695,1.4695,1
20090201|2009-01-08 10:30,8,1.4655,1.4655,1.4655,1.4655,1
20090201|2009-01-08 11:30,8,1.4655,1.4655,1.4655,1.4655,1
20090201|2009-01-08 12:00,8,1.472,1.472,1.472,1.472,2
20090201|2009-01-08 15:00,8,1.474,1.474,1.474,1.474,1
20090201|2009-01-08 15:30,8,1.485,1.485,1.483,1.483,2
20090201|2009-01-08 19:00,9,1.488,1.488,1.488,1.488,1
20090201|2009-01-08 19:30,9,1.5095,1.538,1.5095,1.538,2
20090201|2009-01-08 22:30,9,1.5185,1.5185,1.5055,1.5055,2
20090201|2009-01-08 23:30,9,1.533,1.533,1.5245,1.5245,2
20090201|2009-01-09 02:00,9,1.4865,1.4865,1.4865,1.4865,1
20090201|2009-01-09 03:00,9,1.504,1.504,1.5015,1.5015,10
20090201|2009-01-09 07:30,9,1.5185,1.5185,1.5185,1.5185,1
20090201|2009-01-09 08:00,9,1.495,1.495,1.494,1.494,2
20090201|2009-01-09 08:30,9,1.5,1.5,1.5,1.5,1
20090201|2009-01-09 09:00,9,1.4915,1.4915,1.4915,1.4915,1
20090201|2009-01-09 10:00,9,1.502,1.531,1.502,1.531,3
20090201|2009-01-09 10:30,9,1.547,1.547,1.547,1.547,2
20090201|2009-01-09 11:00,9,1.547,1.547,1.547,1.547,10
20090201|2009-01-09 11:30,9,1.5535,1.5535,1.5535,1.5535,1
20090201|2009-01-09 12:30,9,1.5545,1.5545,1.5545,1.5545,1
20090201|2009-01-09 13:00,9,1.556,1.556,1.556,1.556,1
20090201|2009-01-09 14:00,9,1.5475,1.5475,1.5475,1.5475,2
20090201|2009-01-09 15:30,9,1.5345,1.5345,1.534,1.534,4
20090201|2009-01-11 17:00,12,1.54,1.5405,1.54,1.5405,2
20090201|2009-01-11 19:00,12,1.58,1.58,1.58,1.58,2
20090201|2009-01-11 20:30,12,1.5725,1.5725,1.5725,1.5725,1
20090201|2009-01-11 21:00,12,1.5735,1.577,1.5735,1.577,2
20090201|2009-01-11 23:00,12,1.574,1.574,1.574,1.574,1
20090201|2009-01-12 07:00,12,1.454,1.459,1.454,1.459,7
20090201|2009-01-12 07:30,12,1.46,1.46,1.46,1.46,1
20090201|2009-01-12 08:00,12,1.4685,1.4685,1.4685,1.4685,1
20090201|2009-01-12 09:30,12,1.4675,1.4675,1.4675,1.4675,1
20090201|2009-01-12 10:00,12,1.4625,1.4625,1.4625,1.4625,1
20090201|2009-01-12 10:30,12,1.462,1.462,1.462,1.462,2
20090201|2009-01-12 11:30,12,1.481,1.4815,1.481,1.4815,3
20090201|2009-01-12 12:00,12,1.4825,1.4825,1.4825,1.4825,3
20090201|2009-01-12 13:30,12,1.47,1.47,1.47,1.47,1
20090201|2009-01-12 14:30,12,1.4535,1.4535,1.453,1.453,4
20090201|2009-01-12 15:00,12,1.462,1.462,1.462,1.462,1
20090201|2009-01-12 23:30,13,1.4645,1.4645,1.4645,1.4645,1
20090201|2009-01-13 00:00,13,1.462,1.462,1.462,1.462,1
20090201|2009-01-13 02:00,13,1.413,1.413,1.413,1.413,2
20090201|2009-01-13 06:00,13,1.417,1.42,1.417,1.42,3
20090201|2009-01-13 07:30,13,1.438,1.446,1.438,1.446,3
20090201|2009-01-13 08:30,13,1.4585,1.4585,1.4585,1.4585,1
20090201|2009-01-13 09:00,13,1.4645,1.4645,1.464,1.464,10
20090201|2009-01-13 09:30,13,1.459,1.459,1.459,1.459,10
20090201|2009-01-13 10:30,13,1.484,1.484,1.484,1.484,1
20090201|2009-01-13 11:00,13,1.525,1.525,1.525,1.525,2
20090201|2009-01-13 12:00,13,1.533,1.533,1.533,1.533,1
20090201|2009-01-13 21:00,14,1.5,1.5,1.5,1.5,4
20090201|2009-01-14 08:00,14,1.468,1.468,1.468,1.468,2
20090201|2009-01-14 09:00,14,1.485,1.485,1.485,1.485,1
20090201|2009-01-14 11:30,14,1.4865,1.4865,1.4865,1.4865,1
20090201|2009-01-14 12:30,14,1.484,1.484,1.484,1.484,1
20090201|2009-01-14 14:00,14,1.4805,1.4805,1.4805,1.4805,1
20090201|2009-01-14 14:30,14,1.483,1.483,1.483,1.483,2
20090201|2009-01-14 18:00,15,1.4785,1.4785,1.4785,1.4785,1
20090201|2009-01-14 21:00,15,1.4715,1.4715,1.4715,1.4715,1
20090201|2009-01-14 23:00,15,1.456,1.456,1.456,1.456,1
20090201|2009-01-15 07:00,15,1.4565,1.4575,1.4565,1.4575,11
20090201|2009-01-15 08:00,15,1.473,1.473,1.473,1.473,4
20090201|2009-01-15 08:30,15,1.4515,1.4515,1.4515,1.4515,1
20090201|2009-01-15 09:00,15,1.4505,1.4545,1.4505,1.4545,8
20090201|2009-01-15 09:30,15,1.446,1.4565,1.446,1.452,47
20090201|2009-01-15 10:00,15,1.475,1.5045,1.475,1.5045,9
20090201|2009-01-15 10:30,15,1.493,1.493,1.4715,1.4715,8
20090201|2009-01-15 11:00,15,1.476,1.477,1.4665,1.467,7
20090201|2009-01-15 11:30,15,1.45,1.45,1.4475,1.4475,2
20090201|2009-01-15 13:30,15,1.49,1.49,1.49,1.49,2
20090201|2009-01-15 16:00,15,1.495,1.495,1.495,1.495,1
20090201|2009-01-15 23:00,16,1.491,1.491,1.491,1.491,1
20090201|2009-01-16 03:00,16,1.5135,1.5135,1.5135,1.5135,1
20090201|2009-01-16 08:30,16,1.53,1.535,1.525,1.525,31
20090201|2009-01-16 09:00,16,1.52,1.5205,1.5155,1.5175,16
20090201|2009-01-16 09:30,16,1.516,1.516,1.5125,1.5125,5
20090201|2009-01-16 11:30,16,1.519,1.519,1.519,1.519,0
20090201|2009-01-16 13:00,16,1.512,1.512,1.512,1.512,1
20090201|2009-01-16 13:30,16,1.505,1.505,1.505,1.505,1
20090201|2009-01-19 05:30,20,1.5195,1.5195,1.5195,1.5195,1
20090201|2009-01-19 07:00,20,1.5135,1.5135,1.5135,1.5135,8
20090201|2009-01-19 11:00,20,1.545,1.545,1.545,1.545,4
20090201|2009-01-19 18:00,20,1.54,1.54,1.54,1.54,4
20090201|2009-01-19 20:00,20,1.5245,1.5245,1.5245,1.5245,1
20090201|2009-01-19 23:30,20,1.5155,1.5155,1.5155,1.5155,1
20090201|2009-01-20 02:00,20,1.503,1.503,1.5025,1.5025,2
20090201|2009-01-20 03:00,20,1.49,1.49,1.49,1.49,1
20090201|2009-01-20 05:30,20,1.479,1.479,1.479,1.479,1
20090201|2009-01-20 07:00,20,1.4895,1.4895,1.4815,1.4815,7
20090201|2009-01-20 09:00,20,1.498,1.5095,1.498,1.5095,10
20090201|2009-01-20 10:30,20,1.5105,1.5105,1.505,1.505,2
20090201|2009-01-20 11:00,20,1.507,1.507,1.507,1.507,3
20090201|2009-01-20 11:30,20,1.4975,1.499,1.4975,1.499,2
20090201|2009-01-20 12:00,20,1.4915,1.4915,1.4915,1.4915,1
20090201|2009-01-20 12:30,20,1.4925,1.4925,1.4865,1.4865,2
20090201|2009-01-20 13:00,20,1.473,1.474,1.473,1.474,2
20090201|2009-01-20 13:30,20,1.474,1.4745,1.474,1.4745,4
20090201|2009-01-20 14:00,20,1.4735,1.4735,1.4735,1.4735,2
20090201|2009-01-20 14:30,20,1.4805,1.4805,1.4805,1.4805,1
20090201|2009-01-20 19:00,21,1.493,1.493,1.493,1.493,1
20090201|2009-01-20 20:00,21,1.5025,1.5025,1.5025,1.5025,1
20090201|2009-01-20 23:00,21,1.503,1.505,1.503,1.505,4
20090201|2009-01-21 00:00,21,1.51,1.51,1.498,1.498,2
20090201|2009-01-21 06:30,21,1.4695,1.4695,1.4615,1.4615,2
20090201|2009-01-21 07:00,21,1.466,1.466,1.458,1.4595,6
20090201|2009-01-21 07:30,21,1.464,1.464,1.464,1.464,1
20090201|2009-01-21 08:30,21,1.47,1.47,1.457,1.457,2
20090201|2009-01-21 09:00,21,1.463,1.4655,1.463,1.4655,52
20090201|2009-01-21 10:30,21,1.4515,1.4515,1.4515,1.4515,1
20090201|2009-01-21 11:00,21,1.4345,1.4345,1.4345,1.4345,1
20090201|2009-01-21 12:30,21,1.4405,1.4405,1.4405,1.4405,1
20090201|2009-01-21 14:00,21,1.463,1.463,1.463,1.463,1
20090201|2009-01-22 07:30,22,1.4375,1.4385,1.4375,1.4385,2
20090201|2009-01-22 08:00,22,1.4365,1.4365,1.425,1.425,3
20090201|2009-01-22 08:30,22,1.4345,1.435,1.4275,1.4275,5
20090201|2009-01-22 09:00,22,1.4175,1.4175,1.416,1.416,2
20090201|2009-01-22 10:00,22,1.402,1.406,1.392,1.392,7
20090201|2009-01-22 13:00,22,1.3995,1.403,1.3995,1.403,4
20090201|2009-01-22 19:00,23,1.39,1.39,1.39,1.39,1
20090201|2009-01-22 20:00,23,1.4,1.4,1.4,1.4,1
20090201|2009-01-23 07:00,23,1.3895,1.3895,1.3895,1.3895,23
20090201|2009-01-23 07:30,23,1.39,1.39,1.3875,1.3885,11
20090201|2009-01-23 08:30,23,1.3915,1.4125,1.3915,1.4125,46
20090201|2009-01-23 09:00,23,1.4125,1.4125,1.4125,1.4125,1
20090201|2009-01-23 09:30,23,1.405,1.421,1.405,1.421,5
20090201|2009-01-23 10:30,23,1.4445,1.4445,1.4445,1.4445,1
20090201|2009-01-23 11:00,23,1.452,1.46,1.452,1.46,6
20090201|2009-01-23 11:30,23,1.462,1.4675,1.4535,1.4675,48
20090201|2009-01-23 14:00,23,1.4565,1.4565,1.4565,1.4565,1
20090201|2009-01-26 03:00,26,1.464,1.464,1.464,1.464,3
20090201|2009-01-26 03:30,26,1.506,1.5095,1.506,1.5095,4
20090201|2009-01-26 08:00,26,1.52,1.52,1.52,1.52,1
20090201|2009-01-26 08:30,26,1.566,1.566,1.566,1.566,4
20090201|2009-01-26 09:00,26,1.571,1.571,1.56,1.56,49
20090201|2009-01-26 09:30,26,1.5735,1.5735,1.5695,1.571,33
20090201|2009-01-26 10:00,26,1.595,1.595,1.584,1.584,2
20090201|2009-01-26 11:00,26,1.6,1.6,1.594,1.594,12
20090201|2009-01-26 11:30,26,1.581,1.581,1.5785,1.5785,2
20090201|2009-01-26 12:30,26,1.5755,1.5755,1.5755,1.5755,5
20090201|2009-01-26 13:00,26,1.5705,1.5705,1.5705,1.5705,2
20090201|2009-01-26 16:00,26,1.5735,1.5735,1.5735,1.5735,4
20090201|2009-01-27 02:30,27,1.5735,1.5735,1.5705,1.5705,3
20090201|2009-01-27 07:00,27,1.5265,1.5265,1.526,1.526,3
20090201|2009-01-27 07:30,27,1.522,1.522,1.515,1.515,4
20090201|2009-01-27 08:00,27,1.5355,1.5355,1.515,1.515,5
20090201|2009-01-27 08:30,27,1.48,1.4815,1.4775,1.4815,4
20090201|2009-01-27 09:00,27,1.4745,1.4745,1.4745,1.4745,2
20090201|2009-01-27 09:30,27,1.48,1.48,1.453,1.453,10
20090201|2009-01-27 10:30,27,1.4685,1.4685,1.4685,1.4685,15
20090201|2009-01-27 13:00,27,1.477,1.477,1.477,1.477,1
20090201|2009-01-27 14:30,27,1.4855,1.4855,1.4855,1.4855,2
20090201|2009-01-27 18:00,28,1.492,1.492,1.492,1.492,1
20090201|2009-01-28 01:30,28,1.474,1.474,1.474,1.474,1
20090201|2009-01-28 05:00,28,1.492,1.492,1.492,1.492,2
20090201|2009-01-28 07:00,28,1.511,1.511,1.511,1.511,2
20090201|2009-01-28 07:30,28,1.52,1.523,1.52,1.523,2
20090201|2009-01-28 08:00,28,1.5375,1.5375,1.5375,1.5375,6
20090201|2009-01-28 08:30,28,1.522,1.526,1.522,1.526,2
20090201|2009-01-28 11:30,28,1.494,1.494,1.494,1.494,1
20090201|2009-01-28 12:00,28,1.489,1.489,1.485,1.485,39
20090201|2009-01-29 06:30,29,1.43,1.43,1.43,1.43,4
20090201|2009-01-29 08:00,29,1.43,1.43,1.43,1.43,1
20090201|2009-01-29 09:00,29,1.43,1.43,1.424,1.424,3
20090201|2009-01-29 09:30,29,1.4295,1.44,1.4265,1.44,4
20090201|2009-01-29 10:00,29,1.4425,1.4555,1.441,1.4555,64
20090201|2009-01-29 14:00,29,1.4565,1.4575,1.4565,1.4575,3
20090201|2009-01-30 05:30,30,1.425,1.425,1.425,1.425,1
20090201|2009-01-30 07:00,30,1.4095,1.4095,1.4095,1.4095,1
20090201|2009-01-30 08:00,30,1.435,1.435,1.435,1.435,1
20090201|2009-01-30 08:30,30,1.4335,1.4335,1.433,1.433,2
20090201|2009-01-30 10:00,30,1.413,1.415,1.4095,1.413,12
20090201|2009-01-30 10:30,30,1.413,1.4155,1.413,1.4155,5
20090201|2009-01-30 11:30,30,1.4305,1.4305,1.4305,1.4305,2
20090201|2009-01-30 15:30,30,1.437,1.437,1.437,1.437,1
20090201|2009-02-01 19:00,2,1.4,1.4,1.4,1.4,1
20090201|2009-02-02 08:00,2,1.433,1.433,1.433,1.433,1
20090201|2009-02-02 08:30,2,1.43,1.43,1.43,1.43,2
20090201|2009-02-02 15:30,2,1.439,1.439,1.439,1.439,1
20090201|2009-02-02 18:30,3,1.444,1.444,1.444,1.444,1
20090201|2009-02-02 22:30,3,1.449,1.449,1.449,1.449,1
20090201|2009-02-03 06:30,3,1.453,1.453,1.453,1.453,1
20090201|2009-02-03 07:30,3,1.473,1.473,1.47,1.4705,3
20090201|2009-02-03 08:30,3,1.486,1.486,1.482,1.482,2
20090201|2009-02-03 09:00,3,1.497,1.497,1.4905,1.4905,2
20090201|2009-02-03 10:30,3,1.5135,1.5135,1.5135,1.5135,1
20090201|2009-02-03 11:00,3,1.509,1.514,1.509,1.514,4
20090201|2009-02-03 11:30,3,1.518,1.518,1.518,1.518,5
20090201|2009-02-03 12:00,3,1.515,1.515,1.515,1.515,1
20090201|2009-02-03 14:00,3,1.511,1.511,1.511,1.511,1
20090201|2009-02-04 00:30,4,1.5215,1.5215,1.5215,1.5215,1
20090201|2009-02-04 05:00,4,1.53,1.53,1.53,1.53,1
20090201|2009-02-04 08:00,4,1.5335,1.5335,1.5335,1.5335,1
20090201|2009-02-04 08:30,4,1.53,1.53,1.53,1.53,2
20090201|2009-02-04 09:30,4,1.5405,1.5405,1.5405,1.5405,2
20090201|2009-02-04 10:30,4,1.547,1.547,1.547,1.547,2
20090201|2009-02-04 11:00,4,1.5345,1.5355,1.5345,1.5355,5
20090201|2009-02-04 12:30,4,1.522,1.522,1.52,1.52,3
20090201|2009-02-04 21:30,5,1.535,1.535,1.535,1.535,1
20090201|2009-02-05 01:00,5,1.52,1.52,1.52,1.52,1
20090201|2009-02-05 06:30,5,1.525,1.525,1.525,1.525,1
20090201|2009-02-05 07:30,5,1.509,1.509,1.509,1.509,1
20090201|2009-02-05 08:00,5,1.501,1.501,1.5,1.5,2
20090201|2009-02-05 08:30,5,1.51,1.513,1.4975,1.4975,5
20090201|2009-02-05 09:00,5,1.4825,1.4825,1.479,1.4825,6
20090201|2009-02-05 10:30,5,1.4975,1.4975,1.4975,1.4975,1
20090201|2009-02-05 11:30,5,1.4975,1.4975,1.4975,1.4975,1
20090201|2009-02-05 12:00,5,1.4935,1.502,1.4935,1.502,3
20090201|2009-02-06 04:30,6,1.58,1.58,1.58,1.58,1
20090201|2009-02-06 08:00,6,1.575,1.575,1.575,1.575,1
20090201|2009-02-06 08:30,6,1.572,1.572,1.572,1.572,9
20090201|2009-02-06 11:30,6,1.6065,1.6065,1.606,1.606,2
20090201|2009-02-06 12:00,6,1.619,1.619,1.619,1.619,1
20090201|2009-02-06 12:30,6,1.6215,1.6215,1.6215,1.6215,4
20090201|2009-02-08 20:00,9,1.6425,1.6425,1.6425,1.6425,1
20090201|2009-02-08 22:00,9,1.633,1.633,1.633,1.633,1
20090201|2009-02-09 03:00,9,1.612,1.612,1.612,1.612,1
20090201|2009-02-09 08:30,9,1.604,1.604,1.604,1.604,1
20090201|2009-02-09 09:00,9,1.6015,1.6015,1.6015,1.6015,1
20090201|2009-02-09 09:30,9,1.6,1.6,1.6,1.6,2
20090201|2009-02-09 10:00,9,1.6055,1.6055,1.6055,1.6055,1
20090201|2009-02-09 11:00,9,1.612,1.62,1.612,1.619,10
20090201|2009-02-09 11:30,9,1.609,1.609,1.609,1.609,2
20090201|2009-02-09 13:30,9,1.599,1.599,1.599,1.599,1
20090201|2009-02-10 06:30,10,1.5705,1.5705,1.5705,1.5705,1
20090201|2009-02-10 07:00,10,1.5825,1.5825,1.5825,1.5825,4
20090201|2009-02-10 08:00,10,1.5945,1.601,1.5945,1.601,22
20090201|2009-02-10 09:00,10,1.6165,1.6165,1.6165,1.6165,1
20090201|2009-02-10 10:00,10,1.5825,1.587,1.5745,1.587,7
20090201|2009-02-10 13:30,10,1.5545,1.5545,1.5545,1.5545,2
20090201|2009-02-10 14:00,10,1.557,1.557,1.5565,1.5565,2
20090201|2009-02-10 19:00,11,1.57,1.57,1.57,1.57,1
20090201|2009-02-11 07:30,11,1.521,1.521,1.521,1.521,4
20090201|2009-02-11 08:00,11,1.532,1.5325,1.532,1.5325,2
20090201|2009-02-11 09:00,11,1.5425,1.5425,1.54,1.54,2
20090201|2009-02-11 11:00,11,1.523,1.523,1.523,1.523,1
20090201|2009-02-11 11:30,11,1.54,1.54,1.54,1.54,1
20090201|2009-02-11 14:30,11,1.544,1.544,1.544,1.544,1
20090201|2009-02-11 20:00,12,1.532,1.532,1.532,1.532,1
20090201|2009-02-12 04:00,12,1.5355,1.5355,1.5335,1.5335,2
20090201|2009-02-12 05:30,12,1.5305,1.5305,1.5305,1.5305,1
20090201|2009-02-12 08:00,12,1.52,1.52,1.5175,1.5175,6
20090201|2009-02-12 08:30,12,1.51,1.51,1.51,1.51,4
20090201|2009-02-12 09:00,12,1.5,1.5,1.5,1.5,1
20090201|2009-02-12 09:30,12,1.5,1.5,1.5,1.5,6
20090201|2009-02-12 11:30,12,1.53,1.53,1.53,1.53,1
20090201|2009-02-12 15:30,12,1.551,1.551,1.551,1.551,1
20090201|2009-02-13 08:00,13,1.5555,1.5555,1.5555,1.5555,4
20090201|2009-02-13 08:30,13,1.56,1.5605,1.549,1.549,3
20090201|2009-02-13 09:00,13,1.554,1.554,1.554,1.554,2
20090201|2009-02-13 10:00,13,1.5625,1.5625,1.5625,1.5625,2
20090201|2009-02-13 11:30,13,1.53,1.53,1.53,1.53,4
20090201|2009-02-16 03:00,17,1.5015,1.5015,1.5015,1.5015,1
20090201|2009-02-16 08:00,17,1.488,1.488,1.488,1.488,1
20090201|2009-02-16 09:00,17,1.495,1.495,1.492,1.4925,8
20090201|2009-02-16 09:30,17,1.496,1.496,1.496,1.496,2
20090201|2009-02-16 11:00,17,1.49,1.49,1.49,1.49,4
20090201|2009-02-16 19:00,17,1.4785,1.4785,1.4785,1.4785,4
20090201|2009-02-17 07:00,17,1.4705,1.471,1.4705,1.471,10
20090201|2009-02-17 07:30,17,1.46,1.46,1.45,1.45,9
20090201|2009-02-17 08:00,17,1.449,1.449,1.445,1.4485,14
20090201|2009-02-17 08:30,17,1.4525,1.4525,1.44,1.44,9
20090201|2009-02-17 10:00,17,1.4235,1.428,1.4235,1.428,4
20090201|2009-02-17 11:00,17,1.4295,1.4295,1.4295,1.4295,1
20090201|2009-02-17 11:30,17,1.4125,1.4125,1.4125,1.4125,0
20090201|2009-02-17 12:00,17,1.419,1.419,1.4185,1.4185,3
20090201|2009-02-17 12:30,17,1.4205,1.4205,1.4205,1.4205,1
20090201|2009-02-17 13:00,17,1.434,1.434,1.434,1.434,1
20090201|2009-02-17 15:00,17,1.431,1.431,1.431,1.431,1
20090201|2009-02-17 22:30,18,1.427,1.429,1.424,1.424,23
20090201|2009-02-17 23:00,18,1.424,1.424,1.4215,1.424,10
20090201|2009-02-17 23:30,18,1.4235,1.424,1.422,1.424,8
20090201|2009-02-18 03:00,18,1.421,1.4255,1.421,1.4255,8
20090201|2009-02-18 06:30,18,1.422,1.4245,1.422,1.4245,7
20090201|2009-02-18 07:00,18,1.421,1.421,1.421,1.421,2
20090201|2009-02-18 08:00,18,1.437,1.437,1.437,1.437,1
20090201|2009-02-18 15:00,18,1.433,1.433,1.433,1.433,1
20090201|2009-02-19 08:00,19,1.485,1.485,1.485,1.485,4
20090201|2009-02-19 09:00,19,1.48,1.48,1.4745,1.4745,4
20090201|2009-02-19 12:30,19,1.471,1.471,1.471,1.471,5
20090201|2009-02-19 13:30,19,1.461,1.461,1.461,1.461,1
20090201|2009-02-20 07:00,20,1.41,1.41,1.4,1.4,16
20090201|2009-02-20 08:00,20,1.404,1.404,1.404,1.404,1
20090201|2009-02-20 13:30,20,1.43,1.43,1.43,1.43,4
20090201|2009-02-23 08:00,23,1.47,1.47,1.47,1.47,1
20090201|2009-02-23 18:30,24,1.424,1.424,1.4235,1.4235,6
20090201|2009-02-24 09:00,24,1.445,1.445,1.445,1.445,1
20090201|2009-02-24 11:00,24,1.4845,1.4845,1.4845,1.4845,1
20090201|2009-02-25 07:30,25,1.522,1.522,1.522,1.522,1
20090201|2009-02-25 10:30,25,1.528,1.528,1.528,1.528,5
20090301|2008-09-19 11:00,19,3.18,3.18,3.18,3.18,0
20090301|2008-09-19 11:30,19,3.1765,3.18,3.1725,3.175,0
20090301|2008-09-19 12:00,19,3.176,3.1815,3.1755,3.1775,0
20090301|2008-09-19 12:30,19,3.173,3.173,3.171,3.171,0
20090301|2008-09-19 13:00,19,3.182,3.182,3.182,3.182,0
20090301|2008-09-19 13:30,19,3.1865,3.187,3.1865,3.187,0
20090301|2008-09-19 14:00,19,3.187,3.187,3.187,3.187,0
20090301|2008-09-19 14:30,19,3.1945,3.1945,3.1945,3.1945,0
20090301|2008-09-19 16:00,19,3.1935,3.1935,3.193,3.193,0
20090301|2008-09-21 21:00,22,3.17,3.17,3.17,3.17,0
20090301|2008-09-22 02:00,22,3.228,3.234,3.228,3.234,0
20090301|2008-09-22 02:30,22,3.2435,3.244,3.2435,3.244,0
20090301|2008-09-22 04:00,22,3.2345,3.235,3.2345,3.235,0
20090301|2008-09-22 05:30,22,3.235,3.235,3.2275,3.2275,0
20090301|2008-09-22 06:00,22,3.228,3.228,3.222,3.222,0
20090301|2008-09-22 06:30,22,3.219,3.2235,3.219,3.2235,0
20090301|2008-09-22 07:00,22,3.24,3.24,3.238,3.238,0
20090301|2008-09-22 07:30,22,3.238,3.238,3.238,3.238,0
20090301|2008-09-22 08:00,22,3.2455,3.2475,3.2415,3.2415,0
20090301|2008-09-22 08:30,22,3.2475,3.2745,3.2475,3.2625,0
20090301|2008-09-22 09:00,22,3.253,3.2595,3.25,3.25,0
20090301|2008-09-22 09:30,22,3.25,3.255,3.243,3.2485,0
20090301|2008-09-22 10:00,22,3.25,3.253,3.2455,3.2525,0
20090301|2008-09-22 10:30,22,3.258,3.258,3.251,3.252,0
20090301|2008-09-22 11:00,22,3.256,3.256,3.2505,3.2535,0
20090301|2008-09-22 11:30,22,3.2475,3.2565,3.2475,3.256,0
20090301|2008-09-22 12:00,22,3.265,3.265,3.265,3.265,0
20090301|2008-09-22 12:30,22,3.2635,3.3,3.2635,3.3,0
20090301|2008-09-22 13:00,22,3.29,3.29,3.29,3.29,0
20090301|2008-09-22 13:30,22,3.2755,3.289,3.2755,3.289,0
20090301|2008-09-22 14:00,22,3.29,3.29,3.29,3.29,0
20090301|2008-09-22 20:30,23,3.255,3.255,3.255,3.255,0
20090301|2008-09-23 01:30,23,3.2345,3.2345,3.2345,3.2345,0
20090301|2008-09-23 02:00,23,3.227,3.227,3.227,3.227,0
20090301|2008-09-23 03:00,23,3.2025,3.2025,3.202,3.202,0
20090301|2008-09-23 03:30,23,3.174,3.175,3.174,3.175,0
20090301|2008-09-23 04:00,23,3.2055,3.2055,3.2055,3.2055,0
20090301|2008-09-23 04:30,23,3.2195,3.2275,3.2195,3.2275,0
20090301|2008-09-23 05:00,23,3.2115,3.2115,3.2115,3.2115,0
20090301|2008-09-23 06:00,23,3.1955,3.1955,3.1955,3.1955,0
20090301|2008-09-23 07:00,23,3.1785,3.182,3.174,3.1785,0
20090301|2008-09-23 07:30,23,3.1645,3.189,3.1645,3.1875,0
20090301|2008-09-23 08:00,23,3.1875,3.2135,3.186,3.1995,0
20090301|2008-09-23 08:30,23,3.1995,3.2015,3.197,3.197,0
20090301|2008-09-23 09:00,23,3.2045,3.2045,3.1865,3.191,0
20090301|2008-09-23 10:00,23,3.181,3.19,3.181,3.1885,0
20090301|2008-09-23 10:30,23,3.173,3.173,3.144,3.1525,0
20090301|2008-09-23 11:00,23,3.14,3.14,3.1385,3.1385,0
20090301|2008-09-23 11:30,23,3.15,3.1575,3.15,3.1575,0
20090301|2008-09-23 12:00,23,3.1535,3.1535,3.138,3.138,0
20090301|2008-09-23 12:30,23,3.1415,3.144,3.1415,3.1415,0
20090301|2008-09-23 13:00,23,3.15,3.154,3.15,3.154,0
20090301|2008-09-23 13:30,23,3.1535,3.1535,3.1535,3.1535,0
20090301|2008-09-23 14:30,23,3.1585,3.1595,3.155,3.155,0
20090301|2008-09-23 15:00,23,3.16,3.16,3.16,3.16,0
20090301|2008-09-23 15:30,23,3.154,3.1545,3.154,3.1545,0
20090301|2008-09-23 16:00,23,3.146,3.146,3.1435,3.1435,0
20090301|2008-09-23 22:30,24,3.1465,3.1465,3.1465,3.1465,0
20090301|2008-09-23 23:00,24,3.14,3.14,3.14,3.14,0
20090301|2008-09-24 01:00,24,3.139,3.139,3.139,3.139,0
20090301|2008-09-24 01:30,24,3.121,3.1305,3.121,3.1305,0
20090301|2008-09-24 02:30,24,3.1625,3.1645,3.1625,3.1645,0
20090301|2008-09-24 03:00,24,3.175,3.175,3.175,3.175,0
20090301|2008-09-24 03:30,24,3.1715,3.172,3.1715,3.172,0
20090301|2008-09-24 04:00,24,3.1735,3.1735,3.1715,3.1715,0
20090301|2008-09-24 05:00,24,3.1685,3.1685,3.1685,3.1685,0
20090301|2008-09-24 05:30,24,3.175,3.175,3.175,3.175,0
20090301|2008-09-24 06:00,24,3.1555,3.1555,3.155,3.155,0
20090301|2008-09-24 07:00,24,3.1425,3.15,3.1425,3.1485,0
20090301|2008-09-24 07:30,24,3.147,3.148,3.145,3.145,0
20090301|2008-09-24 08:00,24,3.1605,3.1605,3.1605,3.1605,0
20090301|2008-09-24 08:30,24,3.161,3.161,3.1495,3.1495,0
20090301|2008-09-24 09:00,24,3.1375,3.147,3.1375,3.147,0
20090301|2008-09-24 09:30,24,3.118,3.1225,3.1015,3.1195,0
20090301|2008-09-24 10:00,24,3.107,3.107,3.0985,3.0985,0
20090301|2008-09-24 10:30,24,3.1,3.1,3.1,3.1,0
20090301|2008-09-24 11:00,24,3.1055,3.1055,3.096,3.096,0
20090301|2008-09-24 11:30,24,3.11,3.111,3.11,3.111,0
20090301|2008-09-24 12:00,24,3.1075,3.108,3.1075,3.108,0
20090301|2008-09-24 13:00,24,3.1045,3.1045,3.104,3.104,0
20090301|2008-09-24 14:30,24,3.105,3.105,3.105,3.105,0
20090301|2008-09-24 20:30,25,3.122,3.122,3.122,3.122,0
20090301|2008-09-24 21:00,25,3.122,3.122,3.122,3.122,0
20090301|2008-09-24 21:30,25,3.125,3.125,3.125,3.125,0
20090301|2008-09-25 01:30,25,3.13,3.1325,3.1265,3.1265,0
20090301|2008-09-25 02:00,25,3.1365,3.137,3.1315,3.1315,0
20090301|2008-09-25 02:30,25,3.115,3.115,3.112,3.113,0
20090301|2008-09-25 03:00,25,3.1035,3.1035,3.1035,3.1035,0
20090301|2008-09-25 03:30,25,3.0975,3.098,3.08,3.084,0
20090301|2008-09-25 04:30,25,3.102,3.1135,3.102,3.1135,0
20090301|2008-09-25 05:30,25,3.099,3.099,3.09,3.09,0
20090301|2008-09-25 06:30,25,3.091,3.0925,3.091,3.0925,0
20090301|2008-09-25 07:00,25,3.0905,3.093,3.0875,3.0875,0
20090301|2008-09-25 07:30,25,3.1105,3.1135,3.098,3.098,0
20090301|2008-09-25 08:00,25,3.0995,3.1055,3.096,3.1035,0
20090301|2008-09-25 08:30,25,3.1175,3.136,3.116,3.136,0
20090301|2008-09-25 09:00,25,3.1315,3.1315,3.099,3.099,0
20090301|2008-09-25 09:30,25,3.1175,3.1175,3.108,3.108,0
20090301|2008-09-25 10:00,25,3.114,3.1145,3.1075,3.1145,0
20090301|2008-09-25 10:30,25,3.1195,3.1195,3.118,3.118,0
20090301|2008-09-25 11:00,25,3.125,3.125,3.118,3.12,0
20090301|2008-09-25 11:30,25,3.1195,3.14,3.1195,3.1395,0
20090301|2008-09-25 12:00,25,3.1375,3.1375,3.13,3.131,0
20090301|2008-09-25 12:30,25,3.131,3.131,3.131,3.131,0
20090301|2008-09-25 13:00,25,3.131,3.139,3.131,3.136,0
20090301|2008-09-25 13:30,25,3.137,3.137,3.1365,3.1365,0
20090301|2008-09-25 14:00,25,3.1325,3.1325,3.1325,3.1325,0
20090301|2008-09-25 15:30,25,3.124,3.124,3.124,3.124,0
20090301|2008-09-25 21:30,26,3.125,3.126,3.125,3.126,0
20090301|2008-09-25 22:30,26,3.126,3.126,3.126,3.126,0
20090301|2008-09-26 00:00,26,3.1145,3.1175,3.113,3.1155,0
20090301|2008-09-26 02:30,26,3.093,3.093,3.093,3.093,0
20090301|2008-09-26 03:30,26,3.089,3.089,3.089,3.089,0
20090301|2008-09-26 04:00,26,3.089,3.089,3.089,3.089,0
20090301|2008-09-26 04:30,26,3.0985,3.111,3.0975,3.0975,0
20090301|2008-09-26 05:00,26,3.0975,3.0975,3.0975,3.0975,0
20090301|2008-09-26 05:30,26,3.0985,3.0985,3.0985,3.0985,0
20090301|2008-09-26 06:00,26,3.0955,3.098,3.0955,3.0965,0
20090301|2008-09-26 06:30,26,3.0935,3.1125,3.0935,3.112,0
20090301|2008-09-26 07:00,26,3.105,3.1125,3.099,3.099,0
20090301|2008-09-26 07:30,26,3.103,3.103,3.0825,3.0835,0
20090301|2008-09-26 08:00,26,3.073,3.082,3.0665,3.078,0
20090301|2008-09-26 08:30,26,3.065,3.078,3.065,3.067,0
20090301|2008-09-26 09:00,26,3.073,3.0795,3.072,3.0735,0
20090301|2008-09-26 09:30,26,3.07,3.07,3.0485,3.063,0
20090301|2008-09-26 10:00,26,3.065,3.0655,3.055,3.056,0
20090301|2008-09-26 10:30,26,3.061,3.061,3.0495,3.057,0
20090301|2008-09-26 11:00,26,3.058,3.058,3.058,3.058,0
20090301|2008-09-26 11:30,26,3.053,3.075,3.053,3.075,0
20090301|2008-09-26 12:00,26,3.077,3.077,3.077,3.077,0
20090301|2008-09-26 13:00,26,3.078,3.078,3.078,3.078,0
20090301|2008-09-26 13:30,26,3.081,3.081,3.081,3.081,0
20090301|2008-09-26 14:00,26,3.074,3.074,3.073,3.073,0
20090301|2008-09-26 14:30,26,3.062,3.062,3.0595,3.0595,0
20090301|2008-09-26 15:30,26,3.064,3.064,3.0615,3.0615,0
20090301|2008-09-28 19:00,29,3.0505,3.0505,3.0505,3.0505,0
20090301|2008-09-28 19:30,29,3.0505,3.0505,3.0505,3.0505,0
20090301|2008-09-29 00:00,29,3.0435,3.0435,3.0435,3.0435,0
20090301|2008-09-29 00:30,29,3.043,3.0435,3.04,3.04,0
20090301|2008-09-29 01:00,29,3.04,3.04,3.0375,3.0375,0
20090301|2008-09-29 02:00,29,2.9935,2.997,2.9935,2.997,0
20090301|2008-09-29 02:30,29,2.994,2.994,2.986,2.986,0
20090301|2008-09-29 03:00,29,2.989,2.989,2.983,2.983,0
20090301|2008-09-29 04:00,29,2.9965,2.9965,2.9965,2.9965,0
20090301|2008-09-29 04:30,29,3,3,2.997,2.997,0
20090301|2008-09-29 05:30,29,2.9905,2.9905,2.9685,2.9695,0
20090301|2008-09-29 06:00,29,2.968,2.968,2.96,2.966,0
20090301|2008-09-29 07:00,29,2.95,2.95,2.9395,2.945,0
20090301|2008-09-29 07:30,29,2.945,2.9605,2.945,2.958,0
20090301|2008-09-29 08:00,29,2.9595,2.9675,2.9565,2.959,0
20090301|2008-09-29 08:30,29,2.958,2.979,2.958,2.964,0
20090301|2008-09-29 09:00,29,2.9715,2.977,2.9385,2.9525,0
20090301|2008-09-29 09:30,29,2.95,2.961,2.95,2.961,0
20090301|2008-09-29 10:00,29,2.958,2.9625,2.9275,2.9275,0
20090301|2008-09-29 10:30,29,2.934,2.934,2.9125,2.9175,0
20090301|2008-09-29 11:00,29,2.9165,2.919,2.912,2.9145,0
20090301|2008-09-29 11:30,29,2.9125,2.9145,2.91,2.911,0
20090301|2008-09-29 12:00,29,2.9085,2.9085,2.9065,2.908,0
20090301|2008-09-29 12:30,29,2.8855,2.8855,2.8595,2.8595,0
20090301|2008-09-29 13:00,29,2.8915,2.8915,2.8855,2.8875,0
20090301|2008-09-29 13:30,29,2.88,2.88,2.875,2.877,0
20090301|2008-09-29 14:00,29,2.877,2.877,2.877,2.877,0
20090301|2008-09-29 14:30,29,2.871,2.871,2.871,2.871,0
20090301|2008-09-29 15:00,29,2.8815,2.8815,2.8815,2.8815,0
20090301|2008-09-29 16:00,29,2.87,2.87,2.866,2.866,0
20090301|2008-09-29 17:00,30,2.8765,2.8765,2.8765,2.8765,0
20090301|2008-09-29 19:30,30,2.87,2.87,2.87,2.87,0
20090301|2008-09-29 20:00,30,2.8765,2.8765,2.8765,2.8765,0
20090301|2008-09-29 21:00,30,2.881,2.8815,2.881,2.8815,0
20090301|2008-09-29 22:30,30,2.85,2.8505,2.85,2.85,0
20090301|2008-09-29 23:00,30,2.85,2.85,2.85,2.85,0
20090301|2008-09-30 01:30,30,2.841,2.841,2.841,2.841,0
20090301|2008-09-30 02:00,30,2.8365,2.8365,2.7925,2.7925,0
20090301|2008-09-30 02:30,30,2.8095,2.83,2.8095,2.83,0
20090301|2008-09-30 03:30,30,2.8545,2.8715,2.8545,2.8715,0
20090301|2008-09-30 04:00,30,2.867,2.867,2.8615,2.8615,0
20090301|2008-09-30 04:30,30,2.8655,2.883,2.8655,2.877,0
20090301|2008-09-30 05:30,30,2.889,2.8955,2.889,2.8955,0
20090301|2008-09-30 06:00,30,2.8825,2.8825,2.8825,2.8825,0
20090301|2008-09-30 07:00,30,2.894,2.894,2.843,2.843,0
20090301|2008-09-30 07:30,30,2.848,2.8555,2.843,2.8555,0
20090301|2008-09-30 08:00,30,2.87,2.8745,2.861,2.869,0
20090301|2008-09-30 08:30,30,2.861,2.878,2.861,2.864,0
20090301|2008-09-30 09:00,30,2.8725,2.905,2.8725,2.8915,0
20090301|2008-09-30 09:30,30,2.894,2.894,2.866,2.871,0
20090301|2008-09-30 10:00,30,2.863,2.895,2.863,2.895,0
20090301|2008-09-30 10:30,30,2.879,2.89,2.8765,2.8765,0
20090301|2008-09-30 11:00,30,2.8755,2.8755,2.87,2.8715,0
20090301|2008-09-30 11:30,30,2.8705,2.89,2.87,2.8835,0
20090301|2008-09-30 12:00,30,2.8795,2.8805,2.8795,2.8805,0
20090301|2008-09-30 12:30,30,2.882,2.882,2.882,2.882,0
20090301|2008-09-30 13:30,30,2.881,2.881,2.881,2.881,0
20090301|2008-09-30 14:00,30,2.884,2.8845,2.884,2.8845,0
20090301|2008-09-30 14:30,30,2.904,2.905,2.904,2.905,0
20090301|2008-09-30 15:00,30,2.905,2.905,2.902,2.902,0
20090301|2008-09-30 19:30,1,2.889,2.889,2.889,2.889,0
20090301|2008-09-30 20:00,1,2.898,2.898,2.898,2.898,0
20090301|2008-09-30 20:30,1,2.9,2.9,2.9,2.9,0
20090301|2008-09-30 21:00,1,2.9,2.9,2.9,2.9,0
20090301|2008-09-30 22:30,1,2.918,2.918,2.916,2.916,0
20090301|2008-10-01 02:30,1,2.9195,2.9195,2.9195,2.9195,0
20090301|2008-10-01 03:00,1,2.928,2.928,2.928,2.928,0
20090301|2008-10-01 04:00,1,2.903,2.9035,2.903,2.9035,0
20090301|2008-10-01 05:00,1,2.878,2.878,2.875,2.878,0
20090301|2008-10-01 05:30,1,2.894,2.894,2.894,2.894,0
20090301|2008-10-01 06:00,1,2.861,2.861,2.861,2.861,0
20090301|2008-10-01 06:30,1,2.8675,2.873,2.8495,2.8495,0
20090301|2008-10-01 07:00,1,2.8515,2.865,2.85,2.865,0
20090301|2008-10-01 07:30,1,2.868,2.868,2.8505,2.8505,0
20090301|2008-10-01 08:00,1,2.8485,2.85,2.8345,2.84,0
20090301|2008-10-01 08:30,1,2.833,2.849,2.833,2.8445,0
20090301|2008-10-01 09:00,1,2.84,2.84,2.815,2.8235,0
20090301|2008-10-01 09:30,1,2.823,2.823,2.7625,2.7715,0
20090301|2008-10-01 10:00,1,2.7795,2.7915,2.7745,2.7915,0
20090301|2008-10-01 10:30,1,2.7865,2.787,2.769,2.778,0
20090301|2008-10-01 11:00,1,2.791,2.7965,2.7885,2.7885,0
20090301|2008-10-01 11:30,1,2.787,2.805,2.787,2.805,0
20090301|2008-10-01 12:00,1,2.795,2.795,2.788,2.79,0
20090301|2008-10-01 12:30,1,2.783,2.783,2.783,2.783,0
20090301|2008-10-01 13:00,1,2.7905,2.7905,2.784,2.784,0
20090301|2008-10-01 13:30,1,2.783,2.783,2.783,2.783,0
20090301|2008-10-01 14:00,1,2.7795,2.7795,2.7795,2.7795,0
20090301|2008-10-01 14:30,1,2.772,2.772,2.7575,2.758,0
20090301|2008-10-01 15:00,1,2.76,2.76,2.758,2.758,0
20090301|2008-10-01 15:30,1,2.7585,2.7585,2.758,2.758,0
20090301|2008-10-01 18:00,2,2.771,2.771,2.7565,2.7565,0
20090301|2008-10-01 19:30,2,2.79,2.79,2.79,2.79,0
20090301|2008-10-01 20:00,2,2.79,2.79,2.79,2.79,0
20090301|2008-10-01 21:00,2,2.799,2.799,2.799,2.799,0
20090301|2008-10-01 21:30,2,2.808,2.808,2.808,2.808,0
20090301|2008-10-02 00:00,2,2.806,2.806,2.806,2.806,0
20090301|2008-10-02 03:00,2,2.775,2.775,2.775,2.775,0
20090301|2008-10-02 03:30,2,2.81,2.81,2.81,2.81,0
20090301|2008-10-02 04:00,2,2.8135,2.8135,2.8135,2.8135,0
20090301|2008-10-02 04:30,2,2.8155,2.8155,2.8155,2.8155,0
20090301|2008-10-02 05:30,2,2.789,2.789,2.789,2.789,0
20090301|2008-10-02 06:30,2,2.7985,2.7985,2.798,2.798,0
20090301|2008-10-02 07:00,2,2.802,2.814,2.7915,2.7915,0
20090301|2008-10-02 07:30,2,2.7795,2.782,2.7425,2.7505,0
20090301|2008-10-02 08:00,2,2.7435,2.7575,2.7435,2.7465,0
20090301|2008-10-02 08:30,2,2.74,2.74,2.7095,2.714,0
20090301|2008-10-02 09:00,2,2.7085,2.7165,2.7,2.713,0
20090301|2008-10-02 09:30,2,2.7115,2.813,2.6525,2.6815,0
20090301|2008-10-02 10:00,2,2.683,2.685,2.671,2.685,0
20090301|2008-10-02 10:30,2,2.665,2.676,2.6555,2.6585,0
20090301|2008-10-02 11:00,2,2.66,2.6685,2.655,2.6645,0
20090301|2008-10-02 11:30,2,2.65,2.654,2.622,2.6305,0
20090301|2008-10-02 12:00,2,2.6325,2.6325,2.6205,2.6205,0
20090301|2008-10-02 12:30,2,2.6215,2.6215,2.6195,2.6195,0
20090301|2008-10-02 13:00,2,2.62,2.62,2.617,2.617,0
20090301|2008-10-02 13:30,2,2.61,2.615,2.61,2.615,0
20090301|2008-10-02 14:00,2,2.6155,2.623,2.6155,2.623,0
20090301|2008-10-02 14:30,2,2.625,2.63,2.6115,2.6275,0
20090301|2008-10-02 15:00,2,2.63,2.63,2.6275,2.6275,0
20090301|2008-10-02 15:30,2,2.65,2.65,2.65,2.65,0
20090301|2008-10-02 17:00,3,2.659,2.659,2.659,2.659,0
20090301|2008-10-02 17:30,3,2.64,2.64,2.64,2.64,0
20090301|2008-10-02 21:00,3,2.6535,2.6535,2.6535,2.6535,0
20090301|2008-10-02 23:30,3,2.66,2.66,2.66,2.66,0
20090301|2008-10-03 02:30,3,2.6025,2.6205,2.6025,2.6205,0
20090301|2008-10-03 03:00,3,2.625,2.625,2.6245,2.6245,0
20090301|2008-10-03 04:30,3,2.656,2.656,2.656,2.656,0
20090301|2008-10-03 05:30,3,2.6675,2.6675,2.6675,2.6675,0
20090301|2008-10-03 06:00,3,2.666,2.6845,2.666,2.68,0
20090301|2008-10-03 06:30,3,2.664,2.6685,2.6615,2.6615,0
20090301|2008-10-03 07:00,3,2.6475,2.66,2.6315,2.66,0
20090301|2008-10-03 07:30,3,2.6435,2.661,2.6435,2.6565,0
20090301|2008-10-03 08:00,3,2.656,2.6675,2.612,2.628,0
20090301|2008-10-03 08:30,3,2.6385,2.655,2.6385,2.6405,0
20090301|2008-10-03 09:00,3,2.6435,2.683,2.6435,2.672,0
20090301|2008-10-03 09:30,3,2.6715,2.7015,2.67,2.7005,0
20090301|2008-10-03 10:00,3,2.699,2.711,2.681,2.697,0
20090301|2008-10-03 10:30,3,2.7015,2.722,2.6885,2.722,0
20090301|2008-10-03 11:00,3,2.7055,2.7125,2.6965,2.699,0
20090301|2008-10-03 11:30,3,2.6965,2.6975,2.692,2.692,0
20090301|2008-10-03 12:00,3,2.685,2.6965,2.684,2.69,0
20090301|2008-10-03 12:30,3,2.6735,2.6735,2.6605,2.673,0
20090301|2008-10-03 13:00,3,2.664,2.664,2.652,2.652,0
20090301|2008-10-03 13:30,3,2.651,2.651,2.651,2.651,0
20090301|2008-10-03 14:00,3,2.64,2.64,2.64,2.64,0
20090301|2008-10-03 15:00,3,2.618,2.618,2.618,2.618,0
20090301|2008-10-03 15:30,3,2.6155,2.6155,2.6155,2.6155,0
20090301|2008-10-05 18:00,6,2.605,2.605,2.605,2.605,0
20090301|2008-10-05 18:30,6,2.6065,2.6065,2.606,2.606,0
20090301|2008-10-05 19:00,6,2.62,2.62,2.62,2.62,0
20090301|2008-10-05 21:00,6,2.62,2.62,2.62,2.62,0
20090301|2008-10-05 22:00,6,2.6065,2.6065,2.606,2.606,0
20090301|2008-10-05 23:30,6,2.6,2.6,2.6,2.6,0
20090301|2008-10-06 04:00,6,2.5355,2.5355,2.534,2.534,0
20090301|2008-10-06 04:30,6,2.527,2.527,2.5265,2.5265,0
20090301|2008-10-06 06:00,6,2.527,2.527,2.527,2.527,0
20090301|2008-10-06 06:30,6,2.521,2.521,2.5205,2.521,0
20090301|2008-10-06 07:00,6,2.5495,2.5585,2.5485,2.5585,0
20090301|2008-10-06 07:30,6,2.544,2.545,2.5315,2.545,0
20090301|2008-10-06 08:00,6,2.544,2.5635,2.544,2.563,0
20090301|2008-10-06 08:30,6,2.5695,2.571,2.549,2.551,0
20090301|2008-10-06 09:00,6,2.545,2.545,2.523,2.53,0
20090301|2008-10-06 09:30,6,2.5265,2.5265,2.4735,2.4915,0
20090301|2008-10-06 10:00,6,2.4865,2.516,2.4865,2.515,0
20090301|2008-10-06 10:30,6,2.515,2.5205,2.503,2.512,0
20090301|2008-10-06 11:00,6,2.512,2.5245,2.486,2.493,0
20090301|2008-10-06 11:30,6,2.49,2.502,2.49,2.502,0
20090301|2008-10-06 12:00,6,2.4925,2.4925,2.48,2.488,0
20090301|2008-10-06 12:30,6,2.481,2.481,2.4695,2.47,0
20090301|2008-10-06 13:00,6,2.472,2.472,2.427,2.431,0
20090301|2008-10-06 13:30,6,2.431,2.443,2.364,2.364,0
20090301|2008-10-06 14:00,6,2.379,2.446,2.379,2.446,0
20090301|2008-10-06 14:30,6,2.451,2.451,2.451,2.451,0
20090301|2008-10-06 17:30,7,2.46,2.46,2.46,2.46,0
20090301|2008-10-06 19:00,7,2.48,2.5045,2.48,2.5045,0
20090301|2008-10-06 20:30,7,2.496,2.5,2.496,2.5,0
20090301|2008-10-06 21:00,7,2.498,2.4995,2.4925,2.4925,0
20090301|2008-10-06 22:00,7,2.5145,2.5145,2.5145,2.5145,0
20090301|2008-10-06 23:00,7,2.528,2.528,2.528,2.528,0
20090301|2008-10-07 00:00,7,2.524,2.5275,2.524,2.5275,0
20090301|2008-10-07 00:30,7,2.53,2.534,2.53,2.534,0
20090301|2008-10-07 01:00,7,2.531,2.543,2.53,2.543,0
20090301|2008-10-07 01:30,7,2.5335,2.5465,2.5335,2.5465,0
20090301|2008-10-07 02:00,7,2.544,2.561,2.541,2.5605,0
20090301|2008-10-07 03:00,7,2.55,2.55,2.465,2.476,0
20090301|2008-10-07 03:30,7,2.484,2.5,2.4795,2.5,0
20090301|2008-10-07 04:00,7,2.5,2.5,2.5,2.5,0
20090301|2008-10-07 04:30,7,2.507,2.507,2.507,2.507,0
20090301|2008-10-07 05:30,7,2.526,2.526,2.526,2.526,0
20090301|2008-10-07 06:00,7,2.54,2.54,2.54,2.54,0
20090301|2008-10-07 06:30,7,2.5255,2.5255,2.5255,2.5255,0
20090301|2008-10-07 07:00,7,2.5325,2.563,2.5325,2.546,0
20090301|2008-10-07 07:30,7,2.54,2.5455,2.5375,2.5445,0
20090301|2008-10-07 08:00,7,2.547,2.597,2.547,2.5625,0
20090301|2008-10-07 08:30,7,2.5685,2.571,2.548,2.55,0
20090301|2008-10-07 09:00,7,2.55,2.55,2.538,2.55,0
20090301|2008-10-07 09:30,7,2.55,2.5515,2.54,2.54,0
20090301|2008-10-07 10:00,7,2.54,2.545,2.53,2.53,0
20090301|2008-10-07 10:30,7,2.546,2.547,2.53,2.537,0
20090301|2008-10-07 11:00,7,2.538,2.538,2.5345,2.536,0
20090301|2008-10-07 11:30,7,2.526,2.54,2.526,2.5375,0
20090301|2008-10-07 12:00,7,2.5405,2.543,2.535,2.535,0
20090301|2008-10-07 12:30,7,2.532,2.532,2.5225,2.5225,0
20090301|2008-10-07 13:00,7,2.5085,2.5165,2.5065,2.5165,0
20090301|2008-10-07 13:30,7,2.5195,2.5195,2.5155,2.5155,0
20090301|2008-10-07 14:00,7,2.5035,2.5035,2.5035,2.5035,0
20090301|2008-10-07 14:30,7,2.465,2.465,2.465,2.465,0
20090301|2008-10-07 15:00,7,2.415,2.415,2.415,2.415,0
20090301|2008-10-07 18:30,8,2.4305,2.4305,2.423,2.4235,0
20090301|2008-10-07 19:00,8,2.421,2.467,2.421,2.467,0
20090301|2008-10-07 19:30,8,2.47,2.471,2.47,2.471,0
20090301|2008-10-07 20:00,8,2.5,2.553,2.5,2.553,0
20090301|2008-10-07 20:30,8,2.552,2.552,2.552,2.552,0
20090301|2008-10-07 22:00,8,2.523,2.523,2.523,2.523,0
20090301|2008-10-08 01:30,8,2.434,2.4345,2.43,2.4345,0
20090301|2008-10-08 02:30,8,2.4175,2.418,2.416,2.416,0
20090301|2008-10-08 03:00,8,2.39,2.4,2.38,2.391,0
20090301|2008-10-08 03:30,8,2.4015,2.402,2.3995,2.402,0
20090301|2008-10-08 04:00,8,2.3925,2.4,2.385,2.385,0
20090301|2008-10-08 04:30,8,2.393,2.393,2.36,2.3795,0
20090301|2008-10-08 05:00,8,2.37,2.3745,2.37,2.3745,0
20090301|2008-10-08 05:30,8,2.398,2.408,2.3975,2.403,0
20090301|2008-10-08 06:00,8,2.4135,2.479,2.4065,2.45,0
20090301|2008-10-08 06:30,8,2.4505,2.47,2.4505,2.47,0
20090301|2008-10-08 07:00,8,2.4955,2.5165,2.4725,2.4725,0
20090301|2008-10-08 07:30,8,2.4725,2.4725,2.4285,2.454,0
20090301|2008-10-08 08:00,8,2.44,2.445,2.3985,2.4015,0
20090301|2008-10-08 08:30,8,2.405,2.4525,2.402,2.447,0
20090301|2008-10-08 09:00,8,2.4515,2.455,2.4245,2.4245,0
20090301|2008-10-08 09:30,8,2.4265,2.4265,2.3955,2.414,0
20090301|2008-10-08 10:00,8,2.4145,2.4155,2.4,2.412,0
20090301|2008-10-08 10:30,8,2.3945,2.3945,2.358,2.367,0
20090301|2008-10-08 11:00,8,2.37,2.37,2.35,2.3565,0
20090301|2008-10-08 11:30,8,2.348,2.36,2.3455,2.359,0
20090301|2008-10-08 12:00,8,2.361,2.39,2.361,2.39,0
20090301|2008-10-08 12:30,8,2.3895,2.4,2.384,2.4,0
20090301|2008-10-08 13:00,8,2.415,2.4295,2.415,2.4295,0
20090301|2008-10-08 13:30,8,2.396,2.396,2.396,2.396,0
20090301|2008-10-08 14:00,8,2.401,2.401,2.38,2.38,0
20090301|2008-10-08 14:30,8,2.38,2.385,2.37,2.37,0
20090301|2008-10-08 15:00,8,2.34,2.34,2.32,2.32,0
20090301|2008-10-08 15:30,8,2.32,2.32,2.32,2.32,0
20090301|2008-10-08 16:00,8,2.316,2.316,2.316,2.316,0
20090301|2008-10-08 17:00,9,2.335,2.3455,2.335,2.3415,0
20090301|2008-10-08 18:30,9,2.354,2.354,2.354,2.354,0
20090301|2008-10-08 19:00,9,2.3865,2.3865,2.3865,2.3865,0
20090301|2008-10-08 19:30,9,2.38,2.38,2.38,2.38,0
20090301|2008-10-09 01:00,9,2.4,2.4,2.4,2.4,0
20090301|2008-10-09 01:30,9,2.394,2.394,2.39,2.39,0
20090301|2008-10-09 02:30,9,2.39,2.39,2.39,2.39,0
20090301|2008-10-09 03:00,9,2.3975,2.405,2.3975,2.405,0
20090301|2008-10-09 03:30,9,2.3845,2.402,2.3845,2.402,0
20090301|2008-10-09 04:00,9,2.3945,2.3945,2.3945,2.3945,0
20090301|2008-10-09 04:30,9,2.398,2.3985,2.398,2.3985,0
20090301|2008-10-09 05:00,9,2.4,2.4045,2.4,2.4045,0
20090301|2008-10-09 05:30,9,2.408,2.421,2.408,2.42,0
20090301|2008-10-09 06:00,9,2.424,2.424,2.424,2.424,0
20090301|2008-10-09 06:30,9,2.405,2.405,2.405,2.405,0
20090301|2008-10-09 07:00,9,2.3945,2.4065,2.391,2.3925,0
20090301|2008-10-09 07:30,9,2.41,2.429,2.41,2.4175,0
20090301|2008-10-09 08:00,9,2.4205,2.442,2.42,2.436,0
20090301|2008-10-09 08:30,9,2.429,2.436,2.4,2.4,0
20090301|2008-10-09 09:00,9,2.4015,2.42,2.3985,2.401,0
20090301|2008-10-09 09:30,9,2.4,2.401,2.385,2.3955,0
20090301|2008-10-09 10:00,9,2.391,2.393,2.3715,2.3715,0
20090301|2008-10-09 10:30,9,2.3765,2.395,2.375,2.3925,0
20090301|2008-10-09 11:00,9,2.3935,2.398,2.391,2.398,0
20090301|2008-10-09 11:30,9,2.41,2.412,2.4085,2.412,0
20090301|2008-10-09 12:00,9,2.417,2.417,2.413,2.413,0
20090301|2008-10-09 12:30,9,2.4225,2.426,2.4215,2.426,0
20090301|2008-10-09 13:00,9,2.41,2.411,2.41,2.411,0
20090301|2008-10-09 13:30,9,2.3855,2.3855,2.38,2.38,0
20090301|2008-10-09 14:00,9,2.357,2.3595,2.3285,2.3285,0
20090301|2008-10-09 14:30,9,2.31,2.31,2.2925,2.2925,0
20090301|2008-10-09 15:00,9,2.29,2.29,2.288,2.288,0
20090301|2008-10-09 16:00,9,2.2915,2.2915,2.2915,2.2915,0
20090301|2008-10-09 20:30,10,2.1975,2.202,2.1965,2.1965,0
20090301|2008-10-09 21:00,10,2.198,2.205,2.198,2.205,0
20090301|2008-10-09 21:30,10,2.209,2.209,2.205,2.205,0
20090301|2008-10-09 22:00,10,2.1975,2.2,2.1975,2.2,0
20090301|2008-10-09 22:30,10,2.1925,2.1925,2.1925,2.1925,0
20090301|2008-10-09 23:00,10,2.181,2.1835,2.181,2.1835,0
20090301|2008-10-09 23:30,10,2.209,2.209,2.209,2.209,0
20090301|2008-10-10 02:30,10,2.2085,2.2085,2.203,2.203,0
20090301|2008-10-10 03:30,10,2.191,2.1995,2.191,2.199,0
20090301|2008-10-10 04:00,10,2.2035,2.204,2.191,2.191,0
20090301|2008-10-10 04:30,10,2.191,2.2,2.191,2.2,0
20090301|2008-10-10 05:00,10,2.2,2.2185,2.2,2.2185,0
20090301|2008-10-10 05:30,10,2.212,2.214,2.2075,2.214,0
20090301|2008-10-10 06:00,10,2.22,2.222,2.214,2.214,0
20090301|2008-10-10 07:00,10,2.22,2.23,2.219,2.225,0
20090301|2008-10-10 07:30,10,2.209,2.2175,2.2065,2.2085,0
20090301|2008-10-10 08:00,10,2.1935,2.1935,2.08,2.08,0
20090301|2008-10-10 08:30,10,2.1035,2.163,2.0575,2.163,0
20090301|2008-10-10 09:00,10,2.19,2.24,2.19,2.2105,0
20090301|2008-10-10 09:30,10,2.2025,2.205,2.1695,2.1745,0
20090301|2008-10-10 10:00,10,2.1795,2.1835,2.159,2.161,0
20090301|2008-10-10 10:30,10,2.152,2.1725,2.146,2.1705,0
20090301|2008-10-10 11:00,10,2.167,2.185,2.1655,2.185,0
20090301|2008-10-10 11:30,10,2.1805,2.1805,2.146,2.15,0
20090301|2008-10-10 12:00,10,2.1455,2.147,2.1455,2.1465,0
20090301|2008-10-10 12:30,10,2.132,2.132,2.0695,2.072,0
20090301|2008-10-10 13:00,10,2.078,2.12,2.078,2.1045,0
20090301|2008-10-10 13:30,10,2.0925,2.0925,2.0885,2.0885,0
20090301|2008-10-10 14:00,10,2.115,2.154,2.115,2.154,0
20090301|2008-10-10 14:30,10,2.156,2.1835,2.156,2.177,0
20090301|2008-10-10 15:00,10,2.1765,2.1855,2.1735,2.1825,0
20090301|2008-10-10 15:30,10,2.179,2.1855,2.1775,2.1775,0
20090301|2008-10-10 16:00,10,2.176,2.176,2.175,2.175,0
20090301|2008-10-12 17:30,13,2.2135,2.2135,2.2135,2.2135,0
20090301|2008-10-12 18:30,13,2.225,2.225,2.225,2.225,0
20090301|2008-10-12 19:00,13,2.23,2.233,2.23,2.233,0
20090301|2008-10-12 19:30,13,2.24,2.241,2.234,2.234,0
20090301|2008-10-12 20:00,13,2.24,2.24,2.24,2.24,0
20090301|2008-10-12 20:30,13,2.2315,2.2315,2.2315,2.2315,0
20090301|2008-10-12 22:30,13,2.173,2.173,2.1725,2.1725,0
20090301|2008-10-12 23:00,13,2.19,2.19,2.19,2.19,0
20090301|2008-10-13 00:00,13,2.201,2.21,2.2005,2.21,0
20090301|2008-10-13 00:30,13,2.2225,2.2225,2.2225,2.2225,0
20090301|2008-10-13 01:30,13,2.23,2.24,2.23,2.24,0
20090301|2008-10-13 03:30,13,2.2525,2.264,2.2525,2.264,0
20090301|2008-10-13 04:30,13,2.244,2.244,2.244,2.244,0
20090301|2008-10-13 05:30,13,2.24,2.24,2.24,2.24,0
20090301|2008-10-13 06:00,13,2.248,2.2625,2.248,2.2625,0
20090301|2008-10-13 06:30,13,2.2335,2.235,2.2335,2.235,0
20090301|2008-10-13 07:00,13,2.234,2.2485,2.234,2.2415,0
20090301|2008-10-13 07:30,13,2.2415,2.2415,2.238,2.2405,0
20090301|2008-10-13 08:00,13,2.244,2.2585,2.244,2.2585,0
20090301|2008-10-13 08:30,13,2.268,2.277,2.252,2.252,0
20090301|2008-10-13 09:00,13,2.2445,2.28,2.2445,2.28,0
20090301|2008-10-13 09:30,13,2.295,2.3305,2.295,2.3055,0
20090301|2008-10-13 10:00,13,2.305,2.3395,2.305,2.3325,0
20090301|2008-10-13 10:30,13,2.3325,2.338,2.321,2.335,0
20090301|2008-10-13 11:00,13,2.318,2.327,2.316,2.3225,0
20090301|2008-10-13 11:30,13,2.329,2.335,2.317,2.317,0
20090301|2008-10-13 12:00,13,2.32,2.334,2.32,2.333,0
20090301|2008-10-13 12:30,13,2.3335,2.3365,2.333,2.3355,0
20090301|2008-10-13 13:00,13,2.333,2.333,2.32,2.333,0
20090301|2008-10-13 13:30,13,2.333,2.351,2.333,2.34,0
20090301|2008-10-13 14:30,13,2.3455,2.3455,2.341,2.341,0
20090301|2008-10-13 15:00,13,2.3475,2.3625,2.3475,2.3625,0
20090301|2008-10-13 15:30,13,2.3555,2.3555,2.3555,2.3555,0
20090301|2008-10-13 16:00,13,2.3555,2.3555,2.3545,2.3545,0
20090301|2008-10-13 17:00,14,2.35,2.367,2.35,2.367,0
20090301|2008-10-13 18:00,14,2.389,2.39,2.389,2.39,0
20090301|2008-10-13 18:30,14,2.38,2.38,2.38,2.38,0
20090301|2008-10-13 19:30,14,2.4,2.41,2.4,2.41,0
20090301|2008-10-13 20:00,14,2.42,2.465,2.42,2.465,0
20090301|2008-10-13 21:30,14,2.455,2.456,2.455,2.456,0
20090301|2008-10-14 00:00,14,2.4275,2.4275,2.4275,2.4275,0
20090301|2008-10-14 02:30,14,2.4515,2.4515,2.4515,2.4515,0
20090301|2008-10-14 03:00,14,2.4335,2.445,2.4235,2.445,0
20090301|2008-10-14 04:00,14,2.437,2.4445,2.4365,2.4365,0
20090301|2008-10-14 04:30,14,2.43,2.43,2.43,2.43,0
20090301|2008-10-14 05:00,14,2.4365,2.462,2.434,2.462,0
20090301|2008-10-14 05:30,14,2.467,2.4765,2.467,2.4765,0
20090301|2008-10-14 06:00,14,2.468,2.4685,2.468,2.4685,0
20090301|2008-10-14 06:30,14,2.473,2.5025,2.4725,2.501,0
20090301|2008-10-14 07:00,14,2.5075,2.523,2.5055,2.523,0
20090301|2008-10-14 07:30,14,2.525,2.5325,2.5075,2.5075,0
20090301|2008-10-14 08:00,14,2.509,2.5315,2.4845,2.4875,0
20090301|2008-10-14 08:30,14,2.492,2.492,2.453,2.453,0
20090301|2008-10-14 09:00,14,2.465,2.466,2.417,2.4335,0
20090301|2008-10-14 09:30,14,2.4215,2.4215,2.3465,2.37,0
20090301|2008-10-14 10:00,14,2.3625,2.455,2.3525,2.3705,0
20090301|2008-10-14 10:30,14,2.372,2.4055,2.3665,2.4055,0
20090301|2008-10-14 11:00,14,2.385,2.3975,2.374,2.3975,0
20090301|2008-10-14 11:30,14,2.4025,2.4075,2.3975,2.403,0
20090301|2008-10-14 12:00,14,2.39,2.39,2.383,2.388,0
20090301|2008-10-14 12:30,14,2.395,2.395,2.3895,2.3895,0
20090301|2008-10-14 13:00,14,2.38,2.38,2.36,2.3685,0
20090301|2008-10-14 13:30,14,2.3565,2.3565,2.346,2.346,0
20090301|2008-10-14 14:30,14,2.3785,2.3785,2.378,2.378,0
20090301|2008-10-14 15:00,14,2.3785,2.385,2.3785,2.3785,0
20090301|2008-10-14 15:30,14,2.3785,2.3975,2.3785,2.3975,0
20090301|2008-10-14 16:00,14,2.39,2.39,2.3885,2.3885,0
20090301|2008-10-14 19:00,15,2.3495,2.3495,2.3455,2.3455,0
20090301|2008-10-14 20:00,15,2.324,2.324,2.3165,2.317,0
20090301|2008-10-14 22:30,15,2.3445,2.3445,2.3445,2.3445,0
20090301|2008-10-15 01:30,15,2.354,2.354,2.354,2.354,0
20090301|2008-10-15 02:00,15,2.325,2.325,2.324,2.3245,0
20090301|2008-10-15 02:30,15,2.3175,2.3175,2.308,2.308,0
20090301|2008-10-15 03:00,15,2.3235,2.3235,2.3235,2.3235,0
20090301|2008-10-15 03:30,15,2.3115,2.3115,2.3115,2.3115,0
20090301|2008-10-15 04:00,15,2.3075,2.3075,2.305,2.305,0
20090301|2008-10-15 05:00,15,2.294,2.294,2.294,2.294,0
20090301|2008-10-15 05:30,15,2.304,2.304,2.304,2.304,0
20090301|2008-10-15 06:00,15,2.304,2.304,2.294,2.2945,0
20090301|2008-10-15 06:30,15,2.276,2.276,2.276,2.276,0
20090301|2008-10-15 07:00,15,2.29,2.29,2.2495,2.2495,0
20090301|2008-10-15 07:30,15,2.2525,2.263,2.249,2.249,0
20090301|2008-10-15 08:00,15,2.2545,2.27,2.2525,2.263,0
20090301|2008-10-15 08:30,15,2.2635,2.2635,2.2235,2.2235,0
20090301|2008-10-15 09:00,15,2.2415,2.256,2.2255,2.244,0
20090301|2008-10-15 09:30,15,2.2445,2.2605,2.24,2.24,0
20090301|2008-10-15 10:00,15,2.235,2.2505,2.235,2.235,0
20090301|2008-10-15 10:30,15,2.235,2.235,2.225,2.2275,0
20090301|2008-10-15 11:00,15,2.229,2.229,2.1995,2.21,0
20090301|2008-10-15 11:30,15,2.21,2.2315,2.21,2.22,0
20090301|2008-10-15 12:00,15,2.218,2.22,2.2075,2.2075,0
20090301|2008-10-15 12:30,15,2.195,2.195,2.18,2.1815,0
20090301|2008-10-15 13:00,15,2.17,2.17,2.165,2.17,0
20090301|2008-10-15 13:30,15,2.172,2.2,2.172,2.2,0
20090301|2008-10-15 14:30,15,2.172,2.173,2.172,2.173,0
20090301|2008-10-15 15:00,15,2.1875,2.1875,2.186,2.186,0
20090301|2008-10-15 15:30,15,2.1625,2.1625,2.1625,2.1625,0
20090301|2008-10-15 17:00,16,2.152,2.152,2.152,2.152,0
20090301|2008-10-15 17:30,16,2.1185,2.1185,2.113,2.113,0
20090301|2008-10-15 19:00,16,2.119,2.13,2.119,2.13,0
20090301|2008-10-15 19:30,16,2.1085,2.115,2.1065,2.115,0
20090301|2008-10-15 20:00,16,2.1175,2.1175,2.1085,2.113,0
20090301|2008-10-15 21:00,16,2.109,2.109,2.109,2.109,0
20090301|2008-10-15 23:30,16,2.093,2.1,2.093,2.1,0
20090301|2008-10-16 00:00,16,2.093,2.093,2.093,2.093,0
20090301|2008-10-16 02:00,16,2.0685,2.0685,2.0675,2.0675,0
20090301|2008-10-16 03:00,16,2.1045,2.1265,2.1025,2.1265,0
20090301|2008-10-16 05:00,16,2.1245,2.1325,2.1245,2.1325,0
20090301|2008-10-16 05:30,16,2.132,2.1725,2.1305,2.162,0
20090301|2008-10-16 06:00,16,2.164,2.164,2.1595,2.1595,0
20090301|2008-10-16 06:30,16,2.1725,2.2155,2.1725,2.208,0
20090301|2008-10-16 07:00,16,2.182,2.1945,2.157,2.157,0
20090301|2008-10-16 07:30,16,2.157,2.215,2.157,2.166,0
20090301|2008-10-16 08:00,16,2.179,2.179,2.138,2.1645,0
20090301|2008-10-16 08:30,16,2.161,2.1765,2.1415,2.175,0
20090301|2008-10-16 09:00,16,2.167,2.1695,2.1235,2.1305,0
20090301|2008-10-16 09:30,16,2.1195,2.1265,2.105,2.105,0
20090301|2008-10-16 10:00,16,2.0905,2.0995,2.0675,2.075,0
20090301|2008-10-16 10:30,16,2.1005,2.117,2.076,2.1155,0
20090301|2008-10-16 11:00,16,2.1,2.14,2.1,2.115,0
20090301|2008-10-16 11:30,16,2.1145,2.115,2.093,2.095,0
20090301|2008-10-16 12:00,16,2.0965,2.097,2.087,2.088,0
20090301|2008-10-16 13:00,16,2.089,2.089,2.08,2.08,0
20090301|2008-10-16 13:30,16,2.08,2.1075,2.08,2.1075,0
20090301|2008-10-16 14:30,16,2.1265,2.15,2.1265,2.149,0
20090301|2008-10-16 15:00,16,2.1785,2.1965,2.1785,2.1965,0
20090301|2008-10-16 16:00,16,2.18,2.18,2.18,2.18,0
20090301|2008-10-16 17:00,17,2.171,2.1845,2.171,2.1845,0
20090301|2008-10-16 18:00,17,2.1835,2.192,2.1835,2.192,0
20090301|2008-10-16 18:30,17,2.2,2.2,2.199,2.2,0
20090301|2008-10-17 03:00,17,2.1505,2.154,2.1505,2.154,0
20090301|2008-10-17 05:00,17,2.0995,2.1075,2.0925,2.0925,0
20090301|2008-10-17 05:30,17,2.1075,2.1075,2.0965,2.0965,0
20090301|2008-10-17 06:00,17,2.1045,2.105,2.085,2.085,0
20090301|2008-10-17 06:30,17,2.075,2.075,2.075,2.075,0
20090301|2008-10-17 07:00,17,2.0775,2.0785,2.0575,2.0575,0
20090301|2008-10-17 07:30,17,2.0535,2.101,2.0535,2.101,0
20090301|2008-10-17 08:00,17,2.1045,2.123,2.083,2.1205,0
20090301|2008-10-17 08:30,17,2.0975,2.143,2.0975,2.1315,0
20090301|2008-10-17 09:00,17,2.127,2.1305,2.1105,2.1205,0
20090301|2008-10-17 09:30,17,2.126,2.153,2.126,2.15,0
20090301|2008-10-17 10:00,17,2.1665,2.201,2.164,2.184,0
20090301|2008-10-17 10:30,17,2.165,2.184,2.165,2.184,0
20090301|2008-10-17 11:00,17,2.162,2.172,2.148,2.1675,0
20090301|2008-10-17 11:30,17,2.17,2.1765,2.154,2.1765,0
20090301|2008-10-17 12:00,17,2.185,2.1855,2.184,2.1855,0
20090301|2008-10-17 12:30,17,2.184,2.1855,2.184,2.1855,0
20090301|2008-10-17 13:00,17,2.155,2.155,2.155,2.155,0
20090301|2008-10-17 13:30,17,2.156,2.156,2.155,2.155,0
20090301|2008-10-17 14:00,17,2.16,2.16,2.146,2.146,0
20090301|2008-10-17 14:30,17,2.14,2.162,2.14,2.1585,0
20090301|2008-10-17 15:00,17,2.144,2.16,2.144,2.156,0
20090301|2008-10-19 17:00,20,2.188,2.188,2.188,2.188,0
20090301|2008-10-19 19:00,20,2.18,2.18,2.18,2.18,0
20090301|2008-10-19 19:30,20,2.18,2.18,2.1715,2.1715,0
20090301|2008-10-20 00:00,20,2.2105,2.2105,2.21,2.21,0
20090301|2008-10-20 01:00,20,2.231,2.25,2.2305,2.25,0
20090301|2008-10-20 02:30,20,2.218,2.218,2.214,2.214,0
20090301|2008-10-20 03:00,20,2.213,2.213,2.1945,2.1945,0
20090301|2008-10-20 03:30,20,2.219,2.219,2.216,2.216,0
20090301|2008-10-20 04:00,20,2.213,2.213,2.204,2.204,0
20090301|2008-10-20 07:00,20,2.188,2.188,2.1835,2.1835,0
20090301|2008-10-20 07:30,20,2.175,2.1765,2.1635,2.1715,0
20090301|2008-10-20 08:00,20,2.164,2.1685,2.164,2.1665,0
20090301|2008-10-20 08:30,20,2.165,2.1795,2.1565,2.1605,0
20090301|2008-10-20 09:00,20,2.186,2.19,2.16,2.1615,0
20090301|2008-10-20 09:30,20,2.165,2.1675,2.1375,2.1405,0
20090301|2008-10-20 10:00,20,2.126,2.1345,2.1065,2.1315,0
20090301|2008-10-20 10:30,20,2.13,2.134,2.1245,2.1335,0
20090301|2008-10-20 11:00,20,2.149,2.1535,2.1475,2.1535,0
20090301|2008-10-20 11:30,20,2.1435,2.1435,2.125,2.128,0
20090301|2008-10-20 12:00,20,2.125,2.125,2.125,2.125,0
20090301|2008-10-20 12:30,20,2.152,2.152,2.141,2.141,0
20090301|2008-10-20 13:00,20,2.1455,2.1455,2.1455,2.1455,0
20090301|2008-10-20 13:30,20,2.1225,2.1225,2.1225,2.1225,0
20090301|2008-10-20 14:00,20,2.135,2.146,2.135,2.146,0
20090301|2008-10-20 14:30,20,2.167,2.167,2.167,2.167,0
20090301|2008-10-20 15:00,20,2.1665,2.1665,2.1665,2.1665,0
20090301|2008-10-20 15:30,20,2.1585,2.1585,2.1585,2.1585,0
20090301|2008-10-20 16:00,20,2.1585,2.1585,2.1585,2.1585,0
20090301|2008-10-20 17:30,21,2.162,2.162,2.162,2.162,0
20090301|2008-10-20 19:30,21,2.17,2.17,2.17,2.17,0
20090301|2008-10-20 20:30,21,2.1375,2.1375,2.1375,2.1375,0
20090301|2008-10-20 21:00,21,2.1375,2.1375,2.1055,2.1085,0
20090301|2008-10-20 21:30,21,2.113,2.1185,2.113,2.1185,0
20090301|2008-10-20 22:00,21,2.1265,2.1275,2.1155,2.1155,0
20090301|2008-10-20 22:30,21,2.12,2.1265,2.12,2.1265,0
20090301|2008-10-20 23:00,21,2.1265,2.1265,2.1265,2.1265,0
20090301|2008-10-21 00:30,21,2.0985,2.0995,2.0985,2.0995,0
20090301|2008-10-21 01:00,21,2.0995,2.0995,2.0995,2.0995,0
20090301|2008-10-21 04:30,21,2.121,2.121,2.121,2.121,0
20090301|2008-10-21 05:00,21,2.116,2.116,2.1155,2.1155,0
20090301|2008-10-21 05:30,21,2.096,2.099,2.096,2.099,0
20090301|2008-10-21 06:00,21,2.086,2.086,2.068,2.068,0
20090301|2008-10-21 06:30,21,2.05,2.053,2.02,2.0345,0
20090301|2008-10-21 07:00,21,2.04,2.049,2.034,2.046,0
20090301|2008-10-21 07:30,21,2.039,2.039,2.0135,2.0315,0
20090301|2008-10-21 08:00,21,2.0175,2.033,2.007,2.0085,0
20090301|2008-10-21 08:30,21,2.01,2.023,2.002,2.015,0
20090301|2008-10-21 09:00,21,2.021,2.077,2.021,2.0665,0
20090301|2008-10-21 09:30,21,2.0635,2.0725,2.0505,2.052,0
20090301|2008-10-21 10:00,21,2.05,2.05,2.031,2.0465,0
20090301|2008-10-21 10:30,21,2.0265,2.0265,2.0265,2.0265,0
20090301|2008-10-21 11:00,21,2.0315,2.0425,2.0315,2.0425,0
20090301|2008-10-21 11:30,21,2.0375,2.0375,2.015,2.017,0
20090301|2008-10-21 12:00,21,2.0155,2.0155,2.0095,2.0095,0
20090301|2008-10-21 12:30,21,2.02,2.028,2.02,2.022,0
20090301|2008-10-21 13:00,21,2.0255,2.045,2.0245,2.0405,0
20090301|2008-10-21 13:30,21,2.05,2.05,2.04,2.045,0
20090301|2008-10-21 14:00,21,2.026,2.026,2.025,2.025,0
20090301|2008-10-21 14:30,21,2.024,2.027,2.024,2.027,0
20090301|2008-10-21 15:00,21,2.0305,2.0305,2.027,2.027,0
20090301|2008-10-21 16:00,21,2.0165,2.0165,2.0165,2.0165,0
20090301|2008-10-21 17:00,22,2.0205,2.0205,2.019,2.019,0
20090301|2008-10-21 18:30,22,2.021,2.021,2.021,2.021,0
20090301|2008-10-21 19:00,22,2.021,2.021,2.021,2.021,0
20090301|2008-10-21 20:00,22,2,2,1.9825,1.989,0
20090301|2008-10-21 20:30,22,1.9805,1.9825,1.9805,1.981,0
20090301|2008-10-21 21:00,22,1.9825,1.9825,1.9815,1.9815,0
20090301|2008-10-21 22:00,22,1.9735,1.9735,1.9735,1.9735,0
20090301|2008-10-21 23:00,22,1.9655,1.968,1.964,1.967,0
20090301|2008-10-21 23:30,22,1.965,1.965,1.95,1.95,0
20090301|2008-10-22 00:00,22,1.948,1.9535,1.948,1.9535,0
20090301|2008-10-22 01:00,22,1.94,1.94,1.93,1.937,0
20090301|2008-10-22 01:30,22,1.9515,1.957,1.948,1.957,0
20090301|2008-10-22 02:00,22,1.9625,1.967,1.9515,1.965,0
20090301|2008-10-22 02:30,22,1.962,1.965,1.947,1.9555,0
20090301|2008-10-22 03:00,22,1.9595,1.97,1.9595,1.97,0
20090301|2008-10-22 04:00,22,1.965,1.965,1.965,1.965,0
20090301|2008-10-22 05:00,22,1.9665,1.97,1.9635,1.97,0
20090301|2008-10-22 05:30,22,1.964,1.964,1.955,1.96,0
20090301|2008-10-22 06:00,22,1.958,1.959,1.939,1.939,0
20090301|2008-10-22 06:30,22,1.9465,1.9465,1.9465,1.9465,0
20090301|2008-10-22 07:00,22,1.9455,1.9455,1.916,1.924,0
20090301|2008-10-22 07:30,22,1.924,1.9295,1.924,1.9295,0
20090301|2008-10-22 08:00,22,1.915,1.922,1.902,1.9055,0
20090301|2008-10-22 08:30,22,1.909,1.909,1.865,1.875,0
20090301|2008-10-22 09:00,22,1.8665,1.89,1.864,1.88,0
20090301|2008-10-22 09:30,22,1.875,1.9135,1.875,1.9095,0
20090301|2008-10-22 10:00,22,1.905,1.908,1.891,1.891,0
20090301|2008-10-22 10:30,22,1.891,1.91,1.8825,1.886,0
20090301|2008-10-22 11:00,22,1.8905,1.897,1.8875,1.888,0
20090301|2008-10-22 11:30,22,1.8895,1.8895,1.8725,1.8725,0
20090301|2008-10-22 12:00,22,1.8725,1.8725,1.847,1.847,0
20090301|2008-10-22 12:30,22,1.85,1.85,1.8335,1.8445,0
20090301|2008-10-22 13:00,22,1.83,1.8415,1.83,1.839,0
20090301|2008-10-22 13:30,22,1.822,1.824,1.8215,1.824,0
20090301|2008-10-22 14:00,22,1.8175,1.823,1.817,1.823,0
20090301|2008-10-22 14:30,22,1.822,1.824,1.822,1.824,0
20090301|2008-10-22 15:00,22,1.8235,1.8365,1.823,1.8365,0
20090301|2008-10-22 15:30,22,1.839,1.85,1.838,1.838,0
20090301|2008-10-22 16:00,22,1.85,1.85,1.838,1.838,0
20090301|2008-10-22 17:00,23,1.84,1.84,1.84,1.84,0
20090301|2008-10-22 18:00,23,1.845,1.85,1.845,1.85,0
20090301|2008-10-22 19:00,23,1.81,1.81,1.809,1.809,0
20090301|2008-10-22 19:30,23,1.8055,1.8055,1.8055,1.8055,0
20090301|2008-10-22 20:00,23,1.8065,1.8065,1.8,1.8,0
20090301|2008-10-22 20:30,23,1.7875,1.7875,1.785,1.785,0
20090301|2008-10-22 21:00,23,1.7575,1.7575,1.7575,1.7575,0
20090301|2008-10-22 21:30,23,1.75,1.752,1.747,1.747,0
20090301|2008-10-22 22:30,23,1.76,1.762,1.76,1.762,0
20090301|2008-10-22 23:00,23,1.77,1.77,1.757,1.757,0
20090301|2008-10-23 00:00,23,1.77,1.7835,1.77,1.7835,0
20090301|2008-10-23 01:00,23,1.785,1.79,1.785,1.79,0
20090301|2008-10-23 01:30,23,1.8,1.8,1.8,1.8,0
20090301|2008-10-23 02:00,23,1.821,1.825,1.821,1.825,0
20090301|2008-10-23 02:30,23,1.8385,1.8385,1.8385,1.8385,0
20090301|2008-10-23 03:30,23,1.85,1.85,1.8455,1.847,0
20090301|2008-10-23 04:00,23,1.827,1.827,1.813,1.815,0
20090301|2008-10-23 04:30,23,1.809,1.809,1.8085,1.8085,0
20090301|2008-10-23 05:00,23,1.816,1.816,1.816,1.816,0
20090301|2008-10-23 05:30,23,1.7905,1.7905,1.7905,1.7905,0
20090301|2008-10-23 06:00,23,1.785,1.793,1.785,1.793,0
20090301|2008-10-23 06:30,23,1.8085,1.8085,1.7485,1.7495,0
20090301|2008-10-23 07:00,23,1.734,1.7565,1.734,1.7435,0
20090301|2008-10-23 07:30,23,1.745,1.784,1.727,1.784,0
20090301|2008-10-23 08:00,23,1.784,1.8,1.779,1.7935,1
20090301|2008-10-23 08:30,23,1.7935,1.8135,1.7575,1.7925,0
20090301|2008-10-23 09:00,23,1.8,1.83,1.7915,1.798,0
20090301|2008-10-23 09:30,23,1.8,1.868,1.8,1.868,0
20090301|2008-10-23 10:00,23,1.8785,1.8785,1.8195,1.826,0
20090301|2008-10-23 10:30,23,1.8275,1.8535,1.827,1.834,0
20090301|2008-10-23 11:00,23,1.8335,1.839,1.8025,1.823,0
20090301|2008-10-23 11:30,23,1.809,1.8125,1.7985,1.811,0
20090301|2008-10-23 12:00,23,1.815,1.826,1.812,1.812,0
20090301|2008-10-23 12:30,23,1.8035,1.8065,1.798,1.8065,0
20090301|2008-10-23 13:00,23,1.8,1.8,1.784,1.784,0
20090301|2008-10-23 13:30,23,1.8065,1.8065,1.8065,1.8065,0
20090301|2008-10-23 14:00,23,1.813,1.83,1.813,1.821,0
20090301|2008-10-23 14:30,23,1.818,1.8505,1.818,1.8505,0
20090301|2008-10-23 15:00,23,1.8535,1.856,1.8535,1.856,0
20090301|2008-10-23 15:30,23,1.845,1.845,1.845,1.845,0
20090301|2008-10-23 16:00,23,1.85,1.85,1.85,1.85,0
20090301|2008-10-23 17:00,24,1.87,1.8795,1.87,1.8765,0
20090301|2008-10-23 18:00,24,1.87,1.8865,1.87,1.883,0
20090301|2008-10-23 18:30,24,1.883,1.883,1.883,1.883,0
20090301|2008-10-23 19:00,24,1.875,1.875,1.875,1.875,0
20090301|2008-10-23 20:30,24,1.834,1.834,1.833,1.833,0
20090301|2008-10-23 21:30,24,1.793,1.793,1.793,1.793,0
20090301|2008-10-23 22:00,24,1.806,1.806,1.806,1.806,0
20090301|2008-10-24 00:30,24,1.782,1.782,1.782,1.782,0
20090301|2008-10-24 01:00,24,1.769,1.769,1.769,1.769,0
20090301|2008-10-24 03:00,24,1.735,1.735,1.717,1.717,0
20090301|2008-10-24 03:30,24,1.7135,1.7185,1.7115,1.718,0
20090301|2008-10-24 04:00,24,1.715,1.715,1.712,1.712,0
20090301|2008-10-24 04:30,24,1.6995,1.6995,1.698,1.698,0
20090301|2008-10-24 05:00,24,1.71,1.71,1.71,1.71,0
20090301|2008-10-24 05:30,24,1.698,1.699,1.698,1.699,0
20090301|2008-10-24 06:00,24,1.703,1.703,1.699,1.699,0
20090301|2008-10-24 06:30,24,1.68,1.68,1.665,1.677,0
20090301|2008-10-24 07:00,24,1.6895,1.707,1.6845,1.693,0
20090301|2008-10-24 07:30,24,1.7,1.701,1.6835,1.6955,0
20090301|2008-10-24 08:00,24,1.7065,1.7065,1.67,1.67,0
20090301|2008-10-24 08:30,24,1.672,1.724,1.672,1.7205,0
20090301|2008-10-24 09:00,24,1.721,1.7375,1.69,1.6915,0
20090301|2008-10-24 09:30,24,1.697,1.7185,1.69,1.695,0
20090301|2008-10-24 10:00,24,1.704,1.7355,1.704,1.72,0
20090301|2008-10-24 10:30,24,1.733,1.7335,1.7145,1.72,0
20090301|2008-10-24 11:00,24,1.716,1.721,1.71,1.715,0
20090301|2008-10-24 11:30,24,1.715,1.717,1.69,1.69,0
20090301|2008-10-24 12:00,24,1.69,1.703,1.6895,1.703,0
20090301|2008-10-24 13:00,24,1.686,1.7,1.685,1.6915,0
20090301|2008-10-24 14:30,24,1.6905,1.6905,1.685,1.6855,0
20090301|2008-10-24 15:00,24,1.6735,1.695,1.671,1.695,0
20090301|2008-10-24 16:00,24,1.7,1.705,1.7,1.705,0
20090301|2008-10-26 17:00,27,1.6765,1.6765,1.6765,1.6765,0
20090301|2008-10-26 18:30,27,1.682,1.682,1.679,1.679,0
20090301|2008-10-26 20:00,27,1.725,1.725,1.725,1.725,0
20090301|2008-10-26 21:00,27,1.6975,1.6975,1.6975,1.6975,0
20090301|2008-10-26 21:30,27,1.691,1.691,1.6905,1.6905,0
20090301|2008-10-26 23:30,27,1.6705,1.6705,1.6705,1.6705,0
20090301|2008-10-27 01:00,27,1.65,1.65,1.65,1.65,0
20090301|2008-10-27 01:30,27,1.65,1.65,1.65,1.65,0
20090301|2008-10-27 02:00,27,1.65,1.65,1.636,1.636,0
20090301|2008-10-27 03:00,27,1.6445,1.6445,1.6445,1.6445,0
20090301|2008-10-27 04:00,27,1.646,1.646,1.642,1.642,0
20090301|2008-10-27 05:00,27,1.655,1.665,1.6515,1.665,0
20090301|2008-10-27 07:00,27,1.6545,1.68,1.6545,1.672,0
20090301|2008-10-27 07:30,27,1.675,1.688,1.6655,1.682,0
20090301|2008-10-27 08:00,27,1.685,1.6935,1.6695,1.6735,0
20090301|2008-10-27 08:30,27,1.672,1.6955,1.6535,1.6955,0
20090301|2008-10-27 09:00,27,1.702,1.7295,1.7,1.72,0
20090301|2008-10-27 09:30,27,1.715,1.7425,1.695,1.7375,0
20090301|2008-10-27 10:00,27,1.7375,1.791,1.735,1.765,0
20090301|2008-10-27 10:30,27,1.768,1.7795,1.7595,1.777,0
20090301|2008-10-27 11:00,27,1.78,1.807,1.7785,1.78,0
20090301|2008-10-27 11:30,27,1.787,1.823,1.787,1.81,0
20090301|2008-10-27 12:00,27,1.812,1.822,1.812,1.819,0
20090301|2008-10-27 12:30,27,1.8275,1.839,1.823,1.828,0
20090301|2008-10-27 13:00,27,1.823,1.823,1.811,1.817,0
20090301|2008-10-27 13:30,27,1.809,1.817,1.8045,1.817,0
20090301|2008-10-27 14:00,27,1.8025,1.816,1.802,1.81,0
20090301|2008-10-27 14:30,27,1.812,1.812,1.8065,1.8065,0
20090301|2008-10-27 15:00,27,1.793,1.793,1.7805,1.7805,0
20090301|2008-10-27 15:30,27,1.78,1.78,1.7765,1.7765,0
20090301|2008-10-27 16:00,27,1.782,1.782,1.78,1.78,0
20090301|2008-10-27 17:00,28,1.671,1.78,1.671,1.78,0
20090301|2008-10-27 18:00,28,1.75,1.75,1.75,1.75,0
20090301|2008-10-27 18:30,28,1.75,1.75,1.75,1.75,0
20090301|2008-10-27 19:30,28,1.7765,1.7765,1.774,1.774,0
20090301|2008-10-27 20:00,28,1.774,1.774,1.7385,1.7385,0
20090301|2008-10-27 20:30,28,1.737,1.738,1.735,1.7375,0
20090301|2008-10-27 21:00,28,1.7465,1.7465,1.7465,1.7465,0
20090301|2008-10-27 21:30,28,1.7525,1.7525,1.746,1.746,0
20090301|2008-10-27 22:00,28,1.741,1.741,1.74,1.74,0
20090301|2008-10-27 22:30,28,1.737,1.748,1.737,1.748,0
20090301|2008-10-27 23:00,28,1.747,1.747,1.746,1.746,0
20090301|2008-10-27 23:30,28,1.75,1.769,1.75,1.769,0
20090301|2008-10-28 00:30,28,1.785,1.8,1.785,1.8,0
20090301|2008-10-28 01:00,28,1.812,1.816,1.809,1.809,0
20090301|2008-10-28 01:30,28,1.81,1.828,1.81,1.828,0
20090301|2008-10-28 02:00,28,1.831,1.831,1.831,1.831,0
20090301|2008-10-28 03:00,28,1.8465,1.847,1.8465,1.847,0
20090301|2008-10-28 03:30,28,1.861,1.861,1.84,1.84,0
20090301|2008-10-28 04:00,28,1.8285,1.834,1.8285,1.834,0
20090301|2008-10-28 04:30,28,1.834,1.834,1.834,1.834,0
20090301|2008-10-28 05:30,28,1.8615,1.8615,1.848,1.856,0
20090301|2008-10-28 06:00,28,1.87,1.89,1.8675,1.8895,0
20090301|2008-10-28 06:30,28,1.89,1.892,1.887,1.8875,0
20090301|2008-10-28 07:00,28,1.8845,1.8845,1.866,1.8665,0
20090301|2008-10-28 07:30,28,1.8675,1.8845,1.856,1.875,0
20090301|2008-10-28 08:00,28,1.88,1.88,1.8565,1.8725,0
20090301|2008-10-28 08:30,28,1.8705,1.901,1.8705,1.898,0
20090301|2008-10-28 09:00,28,1.898,1.9035,1.869,1.8805,0
20090301|2008-10-28 09:30,28,1.8725,1.885,1.826,1.8355,0
20090301|2008-10-28 10:00,28,1.8345,1.8585,1.834,1.842,0
20090301|2008-10-28 10:30,28,1.839,1.8645,1.836,1.8405,0
20090301|2008-10-28 11:00,28,1.847,1.8515,1.841,1.8515,0
20090301|2008-10-28 11:30,28,1.8525,1.8905,1.8525,1.87,0
20090301|2008-10-28 12:00,28,1.856,1.8695,1.856,1.8615,0
20090301|2008-10-28 12:30,28,1.862,1.862,1.8485,1.8485,0
20090301|2008-10-28 13:00,28,1.851,1.866,1.851,1.866,0
20090301|2008-10-28 13:30,28,1.871,1.9065,1.871,1.9065,0
20090301|2008-10-28 14:00,28,1.9,1.92,1.8905,1.9145,0
20090301|2008-10-28 14:30,28,1.903,1.919,1.9015,1.9145,0
20090301|2008-10-28 15:00,28,1.917,1.925,1.9115,1.925,0
20090301|2008-10-28 15:30,28,1.93,1.956,1.93,1.947,0
20090301|2008-10-28 16:00,28,1.947,1.947,1.9365,1.9365,0
20090301|2008-10-28 17:00,29,1.917,1.917,1.917,1.917,0
20090301|2008-10-28 19:30,29,1.935,1.935,1.935,1.935,0
20090301|2008-10-28 20:30,29,1.886,1.89,1.8785,1.89,0
20090301|2008-10-28 21:00,29,1.882,1.882,1.86,1.86,0
20090301|2008-10-28 21:30,29,1.865,1.865,1.859,1.859,0
20090301|2008-10-28 22:00,29,1.8805,1.895,1.877,1.888,0
20090301|2008-10-29 00:00,29,1.878,1.878,1.878,1.878,0
20090301|2008-10-29 00:30,29,1.8735,1.8735,1.8735,1.8735,0
20090301|2008-10-29 01:00,29,1.9055,1.91,1.9055,1.91,0
20090301|2008-10-29 02:00,29,1.8915,1.8915,1.89,1.89,0
20090301|2008-10-29 02:30,29,1.889,1.897,1.889,1.8965,0
20090301|2008-10-29 03:00,29,1.897,1.9015,1.897,1.9015,0
20090301|2008-10-29 03:30,29,1.9015,1.912,1.9015,1.9115,0
20090301|2008-10-29 04:30,29,1.915,1.915,1.91,1.9125,0
20090301|2008-10-29 05:00,29,1.932,1.9375,1.932,1.9375,0
20090301|2008-10-29 05:30,29,1.9385,1.9385,1.9385,1.9385,0
20090301|2008-10-29 06:00,29,1.9475,1.9475,1.9355,1.9355,0
20090301|2008-10-29 06:30,29,1.9525,1.971,1.9525,1.97,0
20090301|2008-10-29 07:00,29,1.98,2.01,1.977,1.9905,0
20090301|2008-10-29 07:30,29,1.991,2.013,1.99,1.9925,0
20090301|2008-10-29 08:00,29,1.993,2.0135,1.993,2.0045,0
20090301|2008-10-29 08:30,29,2.0045,2.006,1.991,2,0
20090301|2008-10-29 09:00,29,1.9905,2.045,1.9905,2.0375,0
20090301|2008-10-29 09:30,29,2.0415,2.0435,2.011,2.0265,0
20090301|2008-10-29 10:00,29,2.022,2.058,2.018,2.055,0
20090301|2008-10-29 10:30,29,2.058,2.0925,2.053,2.09,0
20090301|2008-10-29 11:00,29,2.0945,2.1,2.064,2.09,0
20090301|2008-10-29 11:30,29,2.0875,2.1235,2.0875,2.094,0
20090301|2008-10-29 12:00,29,2.09,2.09,2.065,2.075,0
20090301|2008-10-29 12:30,29,2.075,2.0825,2.0645,2.065,0
20090301|2008-10-29 13:00,29,2.0655,2.077,2.0655,2.077,0
20090301|2008-10-29 13:30,29,2.0465,2.0565,2.0415,2.055,0
20090301|2008-10-29 14:00,29,2.0565,2.0805,2.0565,2.079,0
20090301|2008-10-29 14:30,29,2.08,2.083,2.0565,2.0565,0
20090301|2008-10-29 15:00,29,2.0565,2.0565,2.0465,2.0465,0
20090301|2008-10-29 15:30,29,2.05,2.0745,2.05,2.067,0
20090301|2008-10-29 16:00,29,2.0715,2.085,2.0715,2.0745,0
20090301|2008-10-29 17:00,30,2.052,2.052,2.052,2.052,0
20090301|2008-10-29 17:30,30,2.0515,2.0515,2.0515,2.0515,0
20090301|2008-10-29 18:00,30,2.0515,2.0525,2.0465,2.0465,0
20090301|2008-10-29 18:30,30,2.05,2.05,2.05,2.05,0
20090301|2008-10-29 19:00,30,2.0515,2.0515,2.05,2.05,0
20090301|2008-10-29 19:30,30,2.066,2.066,2.066,2.066,0
20090301|2008-10-29 20:00,30,2.044,2.046,2,2,0
20090301|2008-10-29 20:30,30,2.05,2.05,2.05,2.05,0
20090301|2008-10-29 21:00,30,2.043,2.057,2.0425,2.057,0
20090301|2008-10-29 21:30,30,2.06,2.06,2.0495,2.0495,0
20090301|2008-10-29 23:30,30,2.095,2.095,2.095,2.095,0
20090301|2008-10-30 00:00,30,2.097,2.102,2.095,2.102,0
20090301|2008-10-30 00:30,30,2.122,2.122,2.1185,2.1185,0
20090301|2008-10-30 01:00,30,2.1035,2.1035,2.1035,2.1035,0
20090301|2008-10-30 01:30,30,2.13,2.15,2.13,2.141,0
20090301|2008-10-30 02:00,30,2.1475,2.1475,2.1475,2.1475,0
20090301|2008-10-30 02:30,30,2.16,2.17,2.16,2.17,0
20090301|2008-10-30 03:00,30,2.146,2.151,2.142,2.151,0
20090301|2008-10-30 03:30,30,2.147,2.148,2.124,2.138,0
20090301|2008-10-30 04:00,30,2.107,2.107,2.094,2.094,0
20090301|2008-10-30 04:30,30,2.047,2.047,2.047,2.047,0
20090301|2008-10-30 05:00,30,2.0405,2.0405,2.03,2.0365,0
20090301|2008-10-30 05:30,30,2.0365,2.04,2.021,2.0335,0
20090301|2008-10-30 06:30,30,2.025,2.0455,2.025,2.0315,0
20090301|2008-10-30 07:00,30,2.041,2.0445,2.0215,2.028,0
20090301|2008-10-30 07:30,30,2.0355,2.0365,2.022,2.022,0
20090301|2008-10-30 08:00,30,2.01,2.01,1.975,1.99,0
20090301|2008-10-30 08:30,30,1.99,2.009,1.9865,1.988,0
20090301|2008-10-30 09:00,30,1.983,1.988,1.9515,1.96,0
20090301|2008-10-30 09:30,30,1.9745,1.984,1.9545,1.9545,0
20090301|2008-10-30 10:00,30,1.96,1.962,1.9305,1.9305,0
20090301|2008-10-30 10:30,30,1.923,1.923,1.9015,1.91,0
20090301|2008-10-30 11:00,30,1.904,1.9235,1.904,1.912,0
20090301|2008-10-30 11:30,30,1.928,1.9325,1.897,1.897,0
20090301|2008-10-30 12:00,30,1.8935,1.8935,1.886,1.886,0
20090301|2008-10-30 12:30,30,1.886,1.886,1.8735,1.8805,0
20090301|2008-10-30 13:00,30,1.88,1.8995,1.88,1.8995,0
20090301|2008-10-30 13:30,30,1.9055,1.9105,1.905,1.91,0
20090301|2008-10-30 14:00,30,1.91,1.91,1.91,1.91,0
20090301|2008-10-30 14:30,30,1.8825,1.8945,1.8825,1.8945,0
20090301|2008-10-30 15:00,30,1.91,1.91,1.91,1.91,0
20090301|2008-10-30 15:30,30,1.937,1.942,1.937,1.942,0
20090301|2008-10-30 16:00,30,1.9,1.9,1.9,1.9,0
20090301|2008-10-30 20:30,31,1.87,1.87,1.87,1.87,0
20090301|2008-10-30 21:30,31,1.8865,1.8865,1.8865,1.8865,0
20090301|2008-10-31 00:30,31,1.8775,1.8775,1.862,1.862,0
20090301|2008-10-31 01:30,31,1.855,1.857,1.83,1.83,0
20090301|2008-10-31 02:00,31,1.825,1.825,1.82,1.82,0
20090301|2008-10-31 02:30,31,1.844,1.847,1.844,1.847,0
20090301|2008-10-31 03:00,31,1.837,1.837,1.7725,1.7725,0
20090301|2008-10-31 04:00,31,1.759,1.759,1.759,1.759,0
20090301|2008-10-31 05:00,31,1.743,1.743,1.743,1.743,0
20090301|2008-10-31 05:30,31,1.7515,1.7635,1.7515,1.763,0
20090301|2008-10-31 06:00,31,1.776,1.7785,1.773,1.7735,0
20090301|2008-10-31 07:00,31,1.7745,1.8075,1.7745,1.805,0
20090301|2008-10-31 07:30,31,1.801,1.831,1.801,1.8255,0
20090301|2008-10-31 08:00,31,1.82,1.8385,1.816,1.8365,0
20090301|2008-10-31 08:30,31,1.8325,1.8345,1.7965,1.8025,0
20090301|2008-10-31 09:00,31,1.8015,1.8015,1.778,1.787,0
20090301|2008-10-31 09:30,31,1.787,1.803,1.7825,1.799,0
20090301|2008-10-31 10:00,31,1.7825,1.82,1.7825,1.8105,0
20090301|2008-10-31 10:30,31,1.813,1.8215,1.8115,1.817,0
20090301|2008-10-31 11:00,31,1.8305,1.844,1.8135,1.816,0
20090301|2008-10-31 11:30,31,1.7985,1.8485,1.7935,1.834,0
20090301|2008-10-31 12:00,31,1.8355,1.8655,1.829,1.8645,0
20090301|2008-10-31 12:30,31,1.8655,1.8715,1.8575,1.8675,0
20090301|2008-10-31 13:00,31,1.856,1.858,1.847,1.858,0
20090301|2008-10-31 13:30,31,1.86,1.8815,1.86,1.8815,0
20090301|2008-10-31 14:00,31,1.88,1.881,1.8695,1.877,0
20090301|2008-10-31 14:30,31,1.881,1.881,1.872,1.874,0
20090301|2008-10-31 15:00,31,1.8745,1.8745,1.8745,1.8745,0
20090301|2008-10-31 15:30,31,1.8745,1.8815,1.8745,1.8815,0
20090301|2008-11-02 18:00,3,1.885,1.885,1.885,1.885,3
20090301|2008-11-02 19:30,3,1.903,1.903,1.9,1.9025,34
20090301|2008-11-02 20:00,3,1.9025,1.92,1.9025,1.91,81
20090301|2008-11-02 20:30,3,1.91,1.91,1.91,1.91,8
20090301|2008-11-02 21:30,3,1.91,1.9185,1.91,1.9185,3
20090301|2008-11-02 22:30,3,1.9285,1.9285,1.9285,1.9285,1
20090301|2008-11-02 23:00,3,1.9325,1.9325,1.9325,1.9325,1
20090301|2008-11-03 00:30,3,1.91,1.91,1.91,1.91,47
20090301|2008-11-03 01:00,3,1.915,1.915,1.91,1.91,45
20090301|2008-11-03 01:30,3,1.916,1.916,1.916,1.916,2
20090301|2008-11-03 02:30,3,1.9075,1.911,1.9075,1.911,3
20090301|2008-11-03 03:00,3,1.8855,1.8855,1.8445,1.8445,10
20090301|2008-11-03 03:30,3,1.815,1.833,1.809,1.8115,39
20090301|2008-11-03 04:00,3,1.803,1.81,1.803,1.81,2
20090301|2008-11-03 04:30,3,1.808,1.815,1.808,1.815,5
20090301|2008-11-03 05:00,3,1.828,1.828,1.8235,1.8235,4
20090301|2008-11-03 05:30,3,1.8195,1.8275,1.819,1.8275,6
20090301|2008-11-03 06:00,3,1.831,1.8315,1.825,1.825,9
20090301|2008-11-03 06:30,3,1.815,1.815,1.8,1.8025,13
20090301|2008-11-03 07:00,3,1.7985,1.8,1.78,1.8,84
20090301|2008-11-03 07:30,3,1.8,1.815,1.7875,1.808,133
20090301|2008-11-03 08:00,3,1.8045,1.809,1.799,1.809,96
20090301|2008-11-03 08:30,3,1.8125,1.8265,1.807,1.811,133
20090301|2008-11-03 09:00,3,1.815,1.8425,1.8125,1.825,81
20090301|2008-11-03 09:30,3,1.8205,1.8725,1.82,1.8505,85
20090301|2008-11-03 10:00,3,1.851,1.851,1.8315,1.8365,33
20090301|2008-11-03 10:30,3,1.8425,1.8715,1.8425,1.854,349
20090301|2008-11-03 11:00,3,1.848,1.8555,1.848,1.8555,20
20090301|2008-11-03 11:30,3,1.856,1.856,1.837,1.8445,59
20090301|2008-11-03 12:00,3,1.8425,1.855,1.8415,1.855,49
20090301|2008-11-03 12:30,3,1.86,1.86,1.86,1.86,1
20090301|2008-11-03 13:00,3,1.845,1.845,1.844,1.845,5
20090301|2008-11-03 13:30,3,1.837,1.837,1.837,1.837,1
20090301|2008-11-03 14:00,3,1.8345,1.8375,1.8345,1.837,11
20090301|2008-11-03 14:30,3,1.8405,1.844,1.837,1.837,18
20090301|2008-11-03 15:00,3,1.8365,1.8365,1.8345,1.8345,12
20090301|2008-11-03 15:30,3,1.85,1.85,1.85,1.85,4
20090301|2008-11-03 19:00,4,1.855,1.855,1.855,1.855,1
20090301|2008-11-03 19:30,4,1.85,1.8585,1.85,1.8585,3
20090301|2008-11-03 20:00,4,1.86,1.86,1.854,1.854,3
20090301|2008-11-03 21:30,4,1.84,1.84,1.84,1.84,5
20090301|2008-11-03 22:30,4,1.8245,1.8245,1.8245,1.8245,1
20090301|2008-11-04 01:30,4,1.8,1.8015,1.8,1.8015,3
20090301|2008-11-04 02:00,4,1.79,1.79,1.79,1.79,1
20090301|2008-11-04 03:00,4,1.8065,1.809,1.8065,1.809,2
20090301|2008-11-04 04:00,4,1.845,1.845,1.845,1.845,1
20090301|2008-11-04 04:30,4,1.849,1.865,1.849,1.865,2
20090301|2008-11-04 05:00,4,1.88,1.8835,1.88,1.8835,12
20090301|2008-11-04 05:30,4,1.9,1.9135,1.9,1.9135,22
20090301|2008-11-04 06:00,4,1.9055,1.9055,1.9005,1.9005,6
20090301|2008-11-04 06:30,4,1.921,1.945,1.9205,1.945,39
20090301|2008-11-04 07:00,4,1.9325,1.933,1.9175,1.9255,71
20090301|2008-11-04 07:30,4,1.9375,1.9375,1.918,1.918,10
20090301|2008-11-04 08:00,4,1.9235,1.98,1.9215,1.974,111
20090301|2008-11-04 08:30,4,1.9655,1.975,1.955,1.955,152
20090301|2008-11-04 09:00,4,1.956,1.9725,1.9505,1.9725,71
20090301|2008-11-04 09:30,4,1.9805,2.003,1.98,1.992,102
20090301|2008-11-04 10:00,4,1.9945,2.0155,1.965,1.974,198
20090301|2008-11-04 10:30,4,1.977,1.9825,1.9595,1.9735,96
20090301|2008-11-04 11:00,4,1.955,1.978,1.955,1.978,24
20090301|2008-11-04 11:30,4,1.978,1.9785,1.9625,1.9625,65
20090301|2008-11-04 12:00,4,1.963,1.964,1.957,1.964,18
20090301|2008-11-04 12:30,4,1.967,1.969,1.9665,1.969,4
20090301|2008-11-04 13:00,4,1.969,1.969,1.965,1.965,11
20090301|2008-11-04 13:30,4,1.9675,1.9675,1.9485,1.95,21
20090301|2008-11-04 14:00,4,1.955,1.96,1.954,1.958,27
20090301|2008-11-04 14:30,4,1.965,1.975,1.9635,1.973,27
20090301|2008-11-04 15:00,4,1.963,1.9635,1.9595,1.9595,5
20090301|2008-11-04 15:30,4,1.96,1.96,1.96,1.96,5
20090301|2008-11-04 16:00,4,1.9665,1.9665,1.96,1.96,3
20090301|2008-11-04 18:00,5,1.949,1.949,1.949,1.949,1
20090301|2008-11-04 18:30,5,1.9425,1.9425,1.9425,1.9425,2
20090301|2008-11-04 19:00,5,1.9425,1.9425,1.93,1.93,15
20090301|2008-11-04 20:30,5,1.9385,1.9385,1.9385,1.9385,1
20090301|2008-11-04 21:00,5,1.9325,1.935,1.9295,1.935,36
20090301|2008-11-04 21:30,5,1.933,1.933,1.933,1.933,2
20090301|2008-11-04 22:00,5,1.932,1.932,1.932,1.932,1
20090301|2008-11-04 22:30,5,1.9305,1.9305,1.9185,1.9205,9
20090301|2008-11-04 23:00,5,1.9,1.9,1.9,1.9,1
20090301|2008-11-05 00:00,5,1.8995,1.9125,1.8995,1.9125,20
20090301|2008-11-05 03:00,5,1.879,1.879,1.865,1.875,10
20090301|2008-11-05 03:30,5,1.85,1.85,1.826,1.826,32
20090301|2008-11-05 04:00,5,1.8375,1.8375,1.817,1.83,31
20090301|2008-11-05 04:30,5,1.83,1.8325,1.829,1.8315,11
20090301|2008-11-05 05:00,5,1.8495,1.8495,1.8495,1.8495,1
20090301|2008-11-05 05:30,5,1.87,1.8745,1.8665,1.8745,20
20090301|2008-11-05 06:00,5,1.865,1.8825,1.865,1.8775,37
20090301|2008-11-05 06:30,5,1.8635,1.865,1.838,1.838,31
20090301|2008-11-05 07:00,5,1.8375,1.8475,1.828,1.839,156
20090301|2008-11-05 07:30,5,1.8415,1.8575,1.8415,1.85,182
20090301|2008-11-05 08:00,5,1.85,1.8755,1.85,1.8635,150
20090301|2008-11-05 08:30,5,1.858,1.885,1.8515,1.885,62
20090301|2008-11-05 09:00,5,1.8825,1.9255,1.8765,1.911,173
20090301|2008-11-05 09:30,5,1.933,1.94,1.8895,1.8895,67
20090301|2008-11-05 10:00,5,1.89,1.89,1.855,1.8605,57
20090301|2008-11-05 10:30,5,1.8585,1.862,1.8415,1.862,78
20090301|2008-11-05 11:00,5,1.857,1.8625,1.848,1.85,24
20090301|2008-11-05 11:30,5,1.8485,1.8485,1.815,1.815,183
20090301|2008-11-05 12:00,5,1.819,1.828,1.8135,1.825,87
20090301|2008-11-05 12:30,5,1.8275,1.8275,1.8255,1.8275,89
20090301|2008-11-05 13:00,5,1.8275,1.8275,1.816,1.8185,30
20090301|2008-11-05 13:30,5,1.8185,1.8205,1.818,1.82,36
20090301|2008-11-05 14:00,5,1.817,1.817,1.8095,1.8095,8
20090301|2008-11-05 14:30,5,1.81,1.822,1.804,1.816,9
20090301|2008-11-05 15:00,5,1.812,1.8125,1.8115,1.8125,6
20090301|2008-11-05 15:30,5,1.833,1.833,1.8175,1.8175,8
20090301|2008-11-05 16:00,5,1.805,1.805,1.805,1.805,3
20090301|2008-11-05 18:30,6,1.8085,1.8085,1.8075,1.8075,2
20090301|2008-11-05 19:00,6,1.817,1.82,1.795,1.795,10
20090301|2008-11-05 20:00,6,1.795,1.795,1.795,1.795,5
20090301|2008-11-05 20:30,6,1.8,1.8,1.8,1.8,2
20090301|2008-11-05 21:30,6,1.788,1.788,1.788,1.788,5
20090301|2008-11-05 23:00,6,1.778,1.778,1.778,1.778,1
20090301|2008-11-05 23:30,6,1.775,1.775,1.775,1.775,1
20090301|2008-11-06 00:00,6,1.7775,1.7775,1.775,1.775,2
20090301|2008-11-06 00:30,6,1.7765,1.7775,1.7765,1.7775,17
20090301|2008-11-06 01:00,6,1.767,1.767,1.765,1.765,20
20090301|2008-11-06 01:30,6,1.765,1.774,1.757,1.758,24
20090301|2008-11-06 02:00,6,1.765,1.781,1.765,1.781,8
20090301|2008-11-06 02:30,6,1.7835,1.7835,1.7725,1.7725,55
20090301|2008-11-06 03:00,6,1.7715,1.798,1.7715,1.798,11
20090301|2008-11-06 03:30,6,1.798,1.8085,1.798,1.8085,4
20090301|2008-11-06 04:00,6,1.808,1.808,1.774,1.777,22
20090301|2008-11-06 04:30,6,1.785,1.791,1.785,1.7905,12
20090301|2008-11-06 05:00,6,1.773,1.773,1.757,1.76,29
20090301|2008-11-06 05:30,6,1.764,1.764,1.7635,1.7635,2
20090301|2008-11-06 06:00,6,1.7715,1.785,1.765,1.7785,22
20090301|2008-11-06 06:30,6,1.787,1.791,1.7695,1.7715,31
20090301|2008-11-06 07:00,6,1.774,1.7755,1.745,1.7755,113
20090301|2008-11-06 07:30,6,1.773,1.809,1.773,1.79,58
20090301|2008-11-06 08:00,6,1.7905,1.7905,1.772,1.782,73
20090301|2008-11-06 08:30,6,1.785,1.805,1.7725,1.7735,150
20090301|2008-11-06 09:00,6,1.7675,1.781,1.7545,1.7625,76
20090301|2008-11-06 09:30,6,1.765,1.765,1.73,1.73,137
20090301|2008-11-06 10:00,6,1.738,1.754,1.72,1.733,86
20090301|2008-11-06 10:30,6,1.733,1.736,1.7215,1.731,70
20090301|2008-11-06 11:00,6,1.7355,1.736,1.719,1.719,28
20090301|2008-11-06 11:30,6,1.7165,1.7275,1.7165,1.7205,70
20090301|2008-11-06 12:00,6,1.7205,1.7295,1.7125,1.718,36
20090301|2008-11-06 12:30,6,1.71,1.713,1.7075,1.713,30
20090301|2008-11-06 13:00,6,1.713,1.713,1.71,1.71,5
20090301|2008-11-06 13:30,6,1.716,1.7195,1.7155,1.7155,36
20090301|2008-11-06 14:00,6,1.715,1.715,1.715,1.715,3
20090301|2008-11-06 14:30,6,1.7225,1.7225,1.7175,1.7175,12
20090301|2008-11-06 15:00,6,1.7225,1.725,1.718,1.725,5
20090301|2008-11-06 15:30,6,1.723,1.723,1.72,1.7215,10
20090301|2008-11-06 16:00,6,1.719,1.719,1.718,1.718,2
20090301|2008-11-06 17:00,7,1.719,1.719,1.719,1.719,1
20090301|2008-11-06 17:30,7,1.724,1.724,1.724,1.724,1
20090301|2008-11-06 18:30,7,1.721,1.721,1.721,1.721,1
20090301|2008-11-06 19:00,7,1.7,1.7025,1.7,1.7,12
20090301|2008-11-06 19:30,7,1.708,1.71,1.7,1.7,24
20090301|2008-11-06 20:00,7,1.7,1.7,1.7,1.7,11
20090301|2008-11-06 22:00,7,1.73,1.734,1.73,1.734,4
20090301|2008-11-06 22:30,7,1.751,1.751,1.751,1.751,1
20090301|2008-11-06 23:00,7,1.7575,1.7575,1.7575,1.7575,10
20090301|2008-11-07 00:00,7,1.748,1.748,1.748,1.748,1
20090301|2008-11-07 01:30,7,1.743,1.743,1.743,1.743,1
20090301|2008-11-07 02:00,7,1.7555,1.764,1.752,1.764,4
20090301|2008-11-07 03:00,7,1.7545,1.7775,1.7545,1.7685,18
20090301|2008-11-07 03:30,7,1.786,1.786,1.786,1.786,5
20090301|2008-11-07 04:00,7,1.786,1.786,1.781,1.781,15
20090301|2008-11-07 04:30,7,1.776,1.787,1.776,1.787,3
20090301|2008-11-07 05:00,7,1.764,1.764,1.7585,1.762,12
20090301|2008-11-07 05:30,7,1.76,1.7625,1.742,1.742,6
20090301|2008-11-07 06:00,7,1.749,1.749,1.74,1.745,13
20090301|2008-11-07 06:30,7,1.7455,1.7455,1.7295,1.7375,12
20090301|2008-11-07 07:00,7,1.733,1.735,1.733,1.735,62
20090301|2008-11-07 07:30,7,1.7295,1.749,1.717,1.725,113
20090301|2008-11-07 08:00,7,1.722,1.7315,1.7,1.723,149
20090301|2008-11-07 08:30,7,1.7325,1.7395,1.7005,1.713,51
20090301|2008-11-07 09:00,7,1.713,1.7495,1.713,1.739,126
20090301|2008-11-07 09:30,7,1.7425,1.7435,1.729,1.735,30
20090301|2008-11-07 10:00,7,1.718,1.7285,1.7085,1.7125,181
20090301|2008-11-07 10:30,7,1.71,1.719,1.7055,1.714,33
20090301|2008-11-07 11:00,7,1.7185,1.7185,1.706,1.71,30
20090301|2008-11-07 11:30,7,1.7075,1.709,1.694,1.7,33
20090301|2008-11-07 12:00,7,1.7,1.705,1.7,1.703,27
20090301|2008-11-07 12:30,7,1.696,1.696,1.696,1.696,2
20090301|2008-11-07 13:00,7,1.7165,1.717,1.715,1.717,18
20090301|2008-11-07 13:30,7,1.715,1.7165,1.711,1.7165,14
20090301|2008-11-07 14:00,7,1.7095,1.7095,1.6965,1.6965,38
20090301|2008-11-07 14:30,7,1.6995,1.7105,1.699,1.706,32
20090301|2008-11-07 15:00,7,1.7065,1.7145,1.7065,1.7145,2
20090301|2008-11-07 15:30,7,1.71,1.71,1.71,1.71,1
20090301|2008-11-09 17:00,10,1.75,1.75,1.75,1.75,1
20090301|2008-11-09 17:30,10,1.7785,1.7785,1.7775,1.7775,11
20090301|2008-11-09 18:00,10,1.8,1.8,1.8,1.8,1
20090301|2008-11-09 18:30,10,1.7955,1.7955,1.795,1.795,10
20090301|2008-11-09 19:00,10,1.795,1.8145,1.7925,1.8145,17
20090301|2008-11-09 19:30,10,1.82,1.8255,1.818,1.818,19
20090301|2008-11-09 20:00,10,1.8235,1.8235,1.8155,1.82,3
20090301|2008-11-09 22:30,10,1.821,1.8255,1.8155,1.8155,4
20090301|2008-11-09 23:00,10,1.818,1.818,1.818,1.818,1
20090301|2008-11-10 01:00,10,1.8215,1.8215,1.8215,1.8215,5
20090301|2008-11-10 01:30,10,1.825,1.827,1.8175,1.8175,6
20090301|2008-11-10 02:00,10,1.815,1.815,1.815,1.815,1
20090301|2008-11-10 02:30,10,1.823,1.823,1.821,1.821,2
20090301|2008-11-10 03:00,10,1.8025,1.8025,1.79,1.79,30
20090301|2008-11-10 03:30,10,1.7935,1.7965,1.791,1.791,12
20090301|2008-11-10 04:00,10,1.818,1.8275,1.818,1.8275,6
20090301|2008-11-10 04:30,10,1.832,1.8425,1.824,1.84,33
20090301|2008-11-10 05:00,10,1.84,1.86,1.8395,1.86,20
20090301|2008-11-10 05:30,10,1.86,1.86,1.86,1.86,10
20090301|2008-11-10 06:00,10,1.85,1.85,1.8425,1.8425,18
20090301|2008-11-10 06:30,10,1.84,1.84,1.833,1.834,6
20090301|2008-11-10 07:00,10,1.845,1.87,1.845,1.8655,103
20090301|2008-11-10 07:30,10,1.8585,1.8865,1.855,1.8785,44
20090301|2008-11-10 08:00,10,1.878,1.878,1.834,1.834,62
20090301|2008-11-10 08:30,10,1.84,1.8515,1.8275,1.831,138
20090301|2008-11-10 09:00,10,1.839,1.8505,1.8325,1.842,63
20090301|2008-11-10 09:30,10,1.8405,1.845,1.7975,1.7985,64
20090301|2008-11-10 10:00,10,1.7975,1.8,1.782,1.794,120
20090301|2008-11-10 10:30,10,1.791,1.7915,1.7575,1.7615,66
20090301|2008-11-10 11:00,10,1.7605,1.7685,1.7605,1.7645,45
20090301|2008-11-10 11:30,10,1.7615,1.7655,1.757,1.757,137
20090301|2008-11-10 12:00,10,1.7575,1.76,1.755,1.7585,10
20090301|2008-11-10 12:30,10,1.759,1.775,1.759,1.775,12
20090301|2008-11-10 13:00,10,1.779,1.787,1.779,1.787,4
20090301|2008-11-10 13:30,10,1.7685,1.7855,1.7685,1.7815,5
20090301|2008-11-10 14:00,10,1.772,1.772,1.772,1.772,1
20090301|2008-11-10 14:30,10,1.771,1.7715,1.7695,1.7695,6
20090301|2008-11-10 15:00,10,1.7645,1.7745,1.7645,1.7745,2
20090301|2008-11-10 15:30,10,1.7765,1.7765,1.7765,1.7765,7
20090301|2008-11-10 16:00,10,1.7765,1.7765,1.7765,1.7765,1
20090301|2008-11-10 17:00,11,1.7665,1.7665,1.7665,1.7665,1
20090301|2008-11-10 17:30,11,1.756,1.756,1.756,1.756,3
20090301|2008-11-10 18:00,11,1.761,1.761,1.747,1.747,3
20090301|2008-11-10 18:30,11,1.75,1.75,1.75,1.75,2
20090301|2008-11-10 19:00,11,1.743,1.7645,1.743,1.7645,6
20090301|2008-11-10 20:30,11,1.754,1.754,1.754,1.754,2
20090301|2008-11-10 23:30,11,1.7555,1.7555,1.745,1.745,4
20090301|2008-11-11 00:00,11,1.7425,1.7425,1.74,1.74,2
20090301|2008-11-11 01:30,11,1.7335,1.7335,1.72,1.72,6
20090301|2008-11-11 02:00,11,1.7205,1.7265,1.7205,1.7265,3
20090301|2008-11-11 03:00,11,1.7305,1.7305,1.7305,1.7305,1
20090301|2008-11-11 04:00,11,1.7225,1.726,1.7225,1.726,7
20090301|2008-11-11 04:30,11,1.7215,1.726,1.72,1.72,8
20090301|2008-11-11 05:00,11,1.718,1.718,1.693,1.698,49
20090301|2008-11-11 05:30,11,1.7035,1.7035,1.702,1.702,5
20090301|2008-11-11 06:00,11,1.698,1.7025,1.698,1.699,51
20090301|2008-11-11 06:30,11,1.698,1.715,1.697,1.715,53
20090301|2008-11-11 07:00,11,1.715,1.715,1.6875,1.694,103
20090301|2008-11-11 07:30,11,1.697,1.7085,1.692,1.7055,61
20090301|2008-11-11 08:00,11,1.701,1.705,1.691,1.705,150
20090301|2008-11-11 08:30,11,1.7075,1.7075,1.6785,1.68,194
20090301|2008-11-11 09:00,11,1.6785,1.698,1.6785,1.6955,87
20090301|2008-11-11 09:30,11,1.695,1.697,1.666,1.67,46
20090301|2008-11-11 10:00,11,1.666,1.6805,1.6595,1.672,87
20090301|2008-11-11 10:30,11,1.6665,1.6775,1.651,1.657,118
20090301|2008-11-11 11:00,11,1.655,1.663,1.655,1.6575,24
20090301|2008-11-11 11:30,11,1.656,1.6615,1.653,1.655,86
20090301|2008-11-11 12:00,11,1.657,1.657,1.65,1.65,37
20090301|2008-11-11 12:30,11,1.655,1.6715,1.65,1.6715,38
20090301|2008-11-11 13:00,11,1.677,1.6855,1.668,1.6855,3
20090301|2008-11-11 13:30,11,1.69,1.69,1.6795,1.68,16
20090301|2008-11-11 14:00,11,1.682,1.682,1.68,1.68,4
20090301|2008-11-11 14:30,11,1.68,1.68,1.665,1.67,9
20090301|2008-11-11 15:00,11,1.6625,1.6645,1.66,1.66,8
20090301|2008-11-11 17:00,12,1.6665,1.6665,1.6625,1.6625,2
20090301|2008-11-11 17:30,12,1.6705,1.68,1.6705,1.6705,5
20090301|2008-11-11 18:00,12,1.68,1.68,1.68,1.68,1
20090301|2008-11-11 18:30,12,1.69,1.69,1.687,1.687,9
20090301|2008-11-11 19:30,12,1.69,1.69,1.69,1.69,1
20090301|2008-11-11 21:00,12,1.6775,1.6775,1.6775,1.6775,1
20090301|2008-11-11 21:30,12,1.672,1.672,1.672,1.672,1
20090301|2008-11-11 22:30,12,1.67,1.67,1.6665,1.6665,5
20090301|2008-11-12 00:00,12,1.68,1.68,1.679,1.679,2
20090301|2008-11-12 01:00,12,1.6885,1.6885,1.6885,1.6885,1
20090301|2008-11-12 01:30,12,1.6915,1.695,1.6735,1.679,14
20090301|2008-11-12 02:00,12,1.68,1.68,1.68,1.68,1
20090301|2008-11-12 02:30,12,1.67,1.67,1.6615,1.6615,2
20090301|2008-11-12 03:00,12,1.65,1.651,1.635,1.651,72
20090301|2008-11-12 03:30,12,1.654,1.654,1.631,1.6325,14
20090301|2008-11-12 04:00,12,1.6355,1.647,1.6355,1.647,2
20090301|2008-11-12 04:30,12,1.647,1.647,1.6415,1.6415,3
20090301|2008-11-12 05:00,12,1.64,1.64,1.64,1.64,1
20090301|2008-11-12 05:30,12,1.6585,1.6585,1.6555,1.6555,5
20090301|2008-11-12 06:00,12,1.6655,1.6655,1.6655,1.6655,2
20090301|2008-11-12 06:30,12,1.6575,1.659,1.635,1.635,27
20090301|2008-11-12 07:00,12,1.643,1.65,1.638,1.643,27
20090301|2008-11-12 07:30,12,1.6475,1.658,1.642,1.642,88
20090301|2008-11-12 08:00,12,1.6485,1.655,1.632,1.6415,72
20090301|2008-11-12 08:30,12,1.636,1.677,1.634,1.6715,137
20090301|2008-11-12 09:00,12,1.67,1.6715,1.6535,1.6535,123
20090301|2008-11-12 09:30,12,1.652,1.656,1.6395,1.656,104
20090301|2008-11-12 10:00,12,1.6515,1.658,1.6385,1.6575,289
20090301|2008-11-12 10:30,12,1.661,1.662,1.6495,1.655,96
20090301|2008-11-12 11:00,12,1.6525,1.6565,1.647,1.654,48
20090301|2008-11-12 11:30,12,1.658,1.666,1.656,1.661,132
20090301|2008-11-12 12:00,12,1.661,1.662,1.651,1.651,50
20090301|2008-11-12 12:30,12,1.654,1.663,1.6465,1.6465,27
20090301|2008-11-12 13:00,12,1.646,1.6465,1.638,1.638,62
20090301|2008-11-12 13:30,12,1.638,1.64,1.606,1.606,132
20090301|2008-11-12 14:00,12,1.607,1.607,1.58,1.58,251
20090301|2008-11-12 14:30,12,1.5805,1.583,1.575,1.579,68
20090301|2008-11-12 15:00,12,1.5845,1.59,1.582,1.59,5
20090301|2008-11-12 15:30,12,1.59,1.59,1.59,1.59,1
20090301|2008-11-12 16:00,12,1.596,1.596,1.596,1.596,1
20090301|2008-11-12 18:00,13,1.59,1.59,1.59,1.59,1
20090301|2008-11-12 18:30,13,1.603,1.603,1.603,1.603,1
20090301|2008-11-12 19:00,13,1.625,1.625,1.625,1.625,5
20090301|2008-11-12 19:30,13,1.627,1.641,1.627,1.641,8
20090301|2008-11-12 20:00,13,1.6415,1.6415,1.6415,1.6415,1
20090301|2008-11-12 20:30,13,1.635,1.635,1.635,1.635,4
20090301|2008-11-12 21:30,13,1.6255,1.632,1.6255,1.632,3
20090301|2008-11-12 23:00,13,1.626,1.626,1.626,1.626,2
20090301|2008-11-12 23:30,13,1.641,1.655,1.641,1.655,6
20090301|2008-11-13 00:00,13,1.645,1.65,1.645,1.65,6
20090301|2008-11-13 00:30,13,1.655,1.655,1.65,1.65,3
20090301|2008-11-13 01:00,13,1.6365,1.6365,1.6295,1.6295,22
20090301|2008-11-13 01:30,13,1.6,1.6,1.6,1.6,10
20090301|2008-11-13 02:00,13,1.61,1.615,1.592,1.592,16
20090301|2008-11-13 02:30,13,1.6,1.605,1.6,1.605,10
20090301|2008-11-13 03:00,13,1.615,1.62,1.615,1.62,14
20090301|2008-11-13 03:30,13,1.63,1.63,1.6175,1.6265,9
20090301|2008-11-13 04:00,13,1.606,1.607,1.605,1.605,5
20090301|2008-11-13 05:00,13,1.615,1.615,1.615,1.615,1
20090301|2008-11-13 05:30,13,1.645,1.645,1.63,1.64,18
20090301|2008-11-13 06:00,13,1.645,1.649,1.6445,1.645,17
20090301|2008-11-13 06:30,13,1.649,1.649,1.645,1.6465,56
20090301|2008-11-13 07:00,13,1.6375,1.649,1.6375,1.649,49
20090301|2008-11-13 07:30,13,1.6515,1.668,1.6425,1.656,224
20090301|2008-11-13 08:00,13,1.656,1.6615,1.6495,1.658,49
20090301|2008-11-13 08:30,13,1.6625,1.6645,1.64,1.643,79
20090301|2008-11-13 09:00,13,1.6455,1.68,1.645,1.6775,108
20090301|2008-11-13 09:30,13,1.6715,1.6715,1.6525,1.654,55
20090301|2008-11-13 10:00,13,1.6645,1.665,1.631,1.638,198
20090301|2008-11-13 10:30,13,1.645,1.656,1.6385,1.654,124
20090301|2008-11-13 11:00,13,1.6535,1.66,1.647,1.649,133
20090301|2008-11-13 11:30,13,1.6445,1.652,1.6265,1.6265,191
20090301|2008-11-13 12:00,13,1.6385,1.646,1.6355,1.6455,16
20090301|2008-11-13 12:30,13,1.645,1.69,1.645,1.6865,285
20090301|2008-11-13 13:00,13,1.684,1.701,1.684,1.701,38
20090301|2008-11-13 13:30,13,1.712,1.7235,1.7025,1.7155,117
20090301|2008-11-13 14:00,13,1.7155,1.721,1.71,1.721,30
20090301|2008-11-13 14:30,13,1.7215,1.729,1.72,1.729,26
20090301|2008-11-13 15:00,13,1.729,1.7305,1.729,1.7305,2
20090301|2008-11-13 15:30,13,1.726,1.726,1.726,1.726,2
20090301|2008-11-13 16:00,13,1.725,1.725,1.725,1.725,1
20090301|2008-11-13 17:00,14,1.725,1.725,1.725,1.725,1
20090301|2008-11-13 17:30,14,1.721,1.7395,1.721,1.7275,9
20090301|2008-11-13 18:00,14,1.7245,1.7245,1.72,1.72,7
20090301|2008-11-13 18:30,14,1.7065,1.7065,1.7065,1.7065,1
20090301|2008-11-13 19:00,14,1.741,1.741,1.741,1.741,2
20090301|2008-11-13 19:30,14,1.7135,1.714,1.713,1.713,4
20090301|2008-11-13 20:30,14,1.713,1.713,1.713,1.713,1
20090301|2008-11-13 21:30,14,1.716,1.716,1.7155,1.7155,6
20090301|2008-11-13 22:00,14,1.715,1.7155,1.715,1.7155,3
20090301|2008-11-13 22:30,14,1.701,1.701,1.6965,1.6965,8
20090301|2008-11-13 23:00,14,1.693,1.693,1.6905,1.692,127
20090301|2008-11-13 23:30,14,1.6945,1.705,1.6945,1.705,28
20090301|2008-11-14 00:00,14,1.7055,1.7055,1.698,1.698,3
20090301|2008-11-14 00:30,14,1.7,1.7,1.7,1.7,32
20090301|2008-11-14 01:00,14,1.708,1.716,1.708,1.716,3
20090301|2008-11-14 01:30,14,1.709,1.7145,1.709,1.7125,6
20090301|2008-11-14 02:00,14,1.69,1.692,1.69,1.692,3
20090301|2008-11-14 02:30,14,1.6995,1.702,1.6995,1.702,4
20090301|2008-11-14 03:00,14,1.7085,1.719,1.707,1.707,3
20090301|2008-11-14 04:00,14,1.7095,1.71,1.7065,1.7065,15
20090301|2008-11-14 04:30,14,1.711,1.7195,1.711,1.7195,3
20090301|2008-11-14 05:00,14,1.716,1.7235,1.7155,1.716,19
20090301|2008-11-14 05:30,14,1.716,1.716,1.705,1.705,18
20090301|2008-11-14 06:00,14,1.7115,1.714,1.709,1.712,25
20090301|2008-11-14 06:30,14,1.714,1.714,1.7065,1.7105,15
20090301|2008-11-14 07:00,14,1.712,1.712,1.7005,1.708,134
20090301|2008-11-14 07:30,14,1.7085,1.7375,1.7085,1.734,162
20090301|2008-11-14 08:00,14,1.734,1.741,1.722,1.723,118
20090301|2008-11-14 08:30,14,1.7235,1.75,1.7125,1.746,274
20090301|2008-11-14 09:00,14,1.7475,1.7475,1.715,1.715,79
20090301|2008-11-14 09:30,14,1.713,1.713,1.6975,1.707,63
20090301|2008-11-14 10:00,14,1.713,1.7225,1.7025,1.712,179
20090301|2008-11-14 10:30,14,1.7125,1.73,1.7095,1.73,184
20090301|2008-11-14 11:00,14,1.728,1.728,1.7125,1.7125,93
20090301|2008-11-14 11:30,14,1.719,1.725,1.71,1.7145,365
20090301|2008-11-14 12:00,14,1.7125,1.725,1.7105,1.725,88
20090301|2008-11-14 12:30,14,1.725,1.725,1.7195,1.7195,32
20090301|2008-11-14 13:00,14,1.7175,1.735,1.7175,1.735,55
20090301|2008-11-14 13:30,14,1.735,1.735,1.729,1.729,16
20090301|2008-11-14 14:00,14,1.729,1.729,1.726,1.726,4
20090301|2008-11-14 14:30,14,1.73,1.7315,1.7035,1.718,44
20090301|2008-11-14 15:00,14,1.7085,1.7085,1.703,1.703,20
20090301|2008-11-16 17:00,17,1.698,1.698,1.675,1.675,17
20090301|2008-11-16 17:30,17,1.675,1.68,1.665,1.665,4
20090301|2008-11-16 18:00,17,1.663,1.663,1.649,1.649,50
20090301|2008-11-16 18:30,17,1.66,1.678,1.66,1.678,8
20090301|2008-11-16 19:00,17,1.68,1.681,1.678,1.681,15
20090301|2008-11-16 19:30,17,1.68,1.6855,1.68,1.683,72
20090301|2008-11-16 20:00,17,1.683,1.683,1.681,1.683,14
20090301|2008-11-16 20:30,17,1.671,1.682,1.671,1.682,6
20090301|2008-11-16 21:00,17,1.6725,1.679,1.6725,1.675,9
20090301|2008-11-16 21:30,17,1.6795,1.6825,1.6795,1.6825,6
20090301|2008-11-16 22:00,17,1.6865,1.6865,1.6865,1.6865,9
20090301|2008-11-16 22:30,17,1.6915,1.6975,1.6915,1.6975,9
20090301|2008-11-16 23:00,17,1.693,1.693,1.693,1.693,1
20090301|2008-11-16 23:30,17,1.691,1.691,1.678,1.678,3
20090301|2008-11-17 00:00,17,1.68,1.68,1.68,1.68,1
20090301|2008-11-17 00:30,17,1.678,1.6845,1.678,1.6845,5
20090301|2008-11-17 01:30,17,1.677,1.677,1.675,1.675,2
20090301|2008-11-17 02:00,17,1.676,1.676,1.676,1.676,6
20090301|2008-11-17 02:30,17,1.69,1.696,1.69,1.696,4
20090301|2008-11-17 03:00,17,1.6975,1.6975,1.6955,1.6975,9
20090301|2008-11-17 03:30,17,1.6945,1.695,1.691,1.694,6
20090301|2008-11-17 04:00,17,1.6765,1.6765,1.6645,1.6645,9
20090301|2008-11-17 04:30,17,1.671,1.671,1.6535,1.6585,12
20090301|2008-11-17 05:00,17,1.6605,1.6605,1.6545,1.6545,26
20090301|2008-11-17 05:30,17,1.6525,1.655,1.6525,1.655,12
20090301|2008-11-17 06:00,17,1.655,1.655,1.6415,1.646,34
20090301|2008-11-17 06:30,17,1.6495,1.66,1.647,1.66,11
20090301|2008-11-17 07:00,17,1.6635,1.6635,1.6445,1.6465,148
20090301|2008-11-17 07:30,17,1.6485,1.6535,1.6275,1.6375,121
20090301|2008-11-17 08:00,17,1.6395,1.658,1.6395,1.651,109
20090301|2008-11-17 08:30,17,1.651,1.6645,1.6475,1.664,94
20090301|2008-11-17 09:00,17,1.6675,1.673,1.65,1.653,267
20090301|2008-11-17 09:30,17,1.659,1.659,1.645,1.6495,81
20090301|2008-11-17 10:00,17,1.652,1.6675,1.652,1.655,66
20090301|2008-11-17 10:30,17,1.655,1.669,1.654,1.6685,147
20090301|2008-11-17 11:00,17,1.6695,1.679,1.6625,1.667,133
20090301|2008-11-17 11:30,17,1.6725,1.679,1.662,1.665,143
20090301|2008-11-17 12:00,17,1.665,1.6675,1.66,1.665,56
20090301|2008-11-17 12:30,17,1.665,1.665,1.6535,1.654,32
20090301|2008-11-17 13:00,17,1.665,1.6675,1.6635,1.6675,9
20090301|2008-11-17 13:30,17,1.6575,1.665,1.6575,1.6645,10
20090301|2008-11-17 14:00,17,1.665,1.665,1.661,1.665,37
20090301|2008-11-17 14:30,17,1.6575,1.6575,1.648,1.648,141
20090301|2008-11-17 15:00,17,1.65,1.65,1.6475,1.6485,23
20090301|2008-11-17 15:30,17,1.6485,1.6485,1.6485,1.6485,4
20090301|2008-11-17 16:00,17,1.6475,1.6475,1.6475,1.6475,2
20090301|2008-11-17 17:00,18,1.6475,1.659,1.6425,1.659,5
20090301|2008-11-17 17:30,18,1.646,1.646,1.646,1.646,1
20090301|2008-11-17 19:00,18,1.651,1.657,1.6505,1.6505,19
20090301|2008-11-17 19:30,18,1.663,1.665,1.663,1.665,3
20090301|2008-11-17 20:00,18,1.66,1.66,1.66,1.66,1
20090301|2008-11-17 20:30,18,1.65,1.65,1.6445,1.6445,2
20090301|2008-11-17 22:00,18,1.6505,1.6505,1.65,1.65,2
20090301|2008-11-17 22:30,18,1.6475,1.6475,1.647,1.647,2
20090301|2008-11-17 23:00,18,1.6485,1.6485,1.6485,1.6485,1
20090301|2008-11-18 00:00,18,1.6495,1.6495,1.6495,1.6495,1
20090301|2008-11-18 00:30,18,1.644,1.644,1.6405,1.6405,8
20090301|2008-11-18 01:00,18,1.643,1.643,1.637,1.637,23
20090301|2008-11-18 01:30,18,1.6305,1.642,1.6305,1.642,14
20090301|2008-11-18 02:00,18,1.647,1.6505,1.642,1.642,6
20090301|2008-11-18 02:30,18,1.631,1.633,1.6275,1.633,17
20090301|2008-11-18 03:00,18,1.6205,1.632,1.6205,1.632,26
20090301|2008-11-18 03:30,18,1.63,1.633,1.63,1.633,3
20090301|2008-11-18 04:00,18,1.625,1.635,1.625,1.635,10
20090301|2008-11-18 05:00,18,1.631,1.635,1.63,1.634,10
20090301|2008-11-18 05:30,18,1.6395,1.641,1.6325,1.6325,14
20090301|2008-11-18 06:00,18,1.635,1.639,1.6325,1.6325,31
20090301|2008-11-18 06:30,18,1.634,1.634,1.615,1.62,44
20090301|2008-11-18 07:00,18,1.623,1.6365,1.622,1.63,51
20090301|2008-11-18 07:30,18,1.628,1.6405,1.6185,1.63,126
20090301|2008-11-18 08:00,18,1.63,1.651,1.6215,1.64,251
20090301|2008-11-18 08:30,18,1.6355,1.666,1.6355,1.6555,119
20090301|2008-11-18 09:00,18,1.652,1.6815,1.645,1.6815,249
20090301|2008-11-18 09:30,18,1.68,1.6925,1.674,1.6795,283
20090301|2008-11-18 10:00,18,1.678,1.6885,1.674,1.6885,164
20090301|2008-11-18 10:30,18,1.692,1.709,1.692,1.709,290
20090301|2008-11-18 11:00,18,1.7065,1.7065,1.695,1.6955,93
20090301|2008-11-18 11:30,18,1.692,1.693,1.67,1.6735,493
20090301|2008-11-18 12:00,18,1.674,1.6775,1.664,1.669,100
20090301|2008-11-18 12:30,18,1.6695,1.6695,1.6575,1.66,26
20090301|2008-11-18 13:00,18,1.6675,1.669,1.659,1.6675,67
20090301|2008-11-18 13:30,18,1.664,1.6675,1.6545,1.6545,21
20090301|2008-11-18 14:00,18,1.654,1.6595,1.654,1.654,10
20090301|2008-11-18 14:30,18,1.6585,1.6695,1.655,1.669,33
20090301|2008-11-18 15:00,18,1.6755,1.699,1.6755,1.687,57
20090301|2008-11-18 15:30,18,1.689,1.692,1.689,1.692,4
20090301|2008-11-18 17:00,19,1.695,1.695,1.695,1.695,2
20090301|2008-11-18 18:00,19,1.686,1.686,1.669,1.675,18
20090301|2008-11-18 20:00,19,1.6695,1.6695,1.6685,1.6685,3
20090301|2008-11-18 20:30,19,1.6655,1.6655,1.6655,1.6655,1
20090301|2008-11-18 21:30,19,1.672,1.672,1.672,1.672,1
20090301|2008-11-18 22:00,19,1.673,1.673,1.673,1.673,1
20090301|2008-11-18 23:00,19,1.668,1.668,1.666,1.666,2
20090301|2008-11-18 23:30,19,1.6665,1.6675,1.666,1.6675,3
20090301|2008-11-19 00:00,19,1.6725,1.6775,1.6725,1.6775,5
20090301|2008-11-19 01:00,19,1.6825,1.6825,1.6795,1.6805,13
20090301|2008-11-19 01:30,19,1.6805,1.6805,1.6805,1.6805,1
20090301|2008-11-19 02:00,19,1.6805,1.6805,1.6685,1.6685,3
20090301|2008-11-19 02:30,19,1.6685,1.6685,1.65,1.6505,22
20090301|2008-11-19 03:00,19,1.654,1.6565,1.64,1.6465,51
20090301|2008-11-19 03:30,19,1.6475,1.6475,1.638,1.642,24
20090301|2008-11-19 04:00,19,1.644,1.648,1.64,1.64,11
20090301|2008-11-19 04:30,19,1.643,1.6435,1.628,1.6345,32
20090301|2008-11-19 05:00,19,1.637,1.638,1.6365,1.6365,9
20090301|2008-11-19 05:30,19,1.6365,1.6365,1.629,1.633,35
20090301|2008-11-19 06:00,19,1.6345,1.6405,1.6345,1.639,9
20090301|2008-11-19 06:30,19,1.6395,1.6395,1.6335,1.6335,50
20090301|2008-11-19 07:00,19,1.636,1.6425,1.6275,1.631,181
20090301|2008-11-19 07:30,19,1.635,1.639,1.6215,1.627,62
20090301|2008-11-19 08:00,19,1.628,1.655,1.628,1.655,153
20090301|2008-11-19 08:30,19,1.655,1.6645,1.6455,1.6545,121
20090301|2008-11-19 09:00,19,1.655,1.6685,1.651,1.655,101
20090301|2008-11-19 09:30,19,1.654,1.6575,1.62,1.6225,330
20090301|2008-11-19 10:00,19,1.6225,1.632,1.604,1.605,357
20090301|2008-11-19 10:30,19,1.606,1.618,1.605,1.618,147
20090301|2008-11-19 11:00,19,1.6175,1.62,1.6075,1.6075,162
20090301|2008-11-19 11:30,19,1.609,1.6165,1.607,1.6105,647
20090301|2008-11-19 12:00,19,1.611,1.626,1.61,1.61,149
20090301|2008-11-19 12:30,19,1.61,1.621,1.61,1.621,58
20090301|2008-11-19 13:00,19,1.62,1.62,1.615,1.616,32
20090301|2008-11-19 13:30,19,1.6145,1.62,1.6125,1.62,44
20090301|2008-11-19 14:00,19,1.625,1.64,1.6225,1.6225,10
20090301|2008-11-19 14:30,19,1.625,1.625,1.6045,1.607,44
20090301|2008-11-19 15:00,19,1.609,1.609,1.5975,1.6045,146
20090301|2008-11-19 15:30,19,1.602,1.603,1.6,1.6,25
20090301|2008-11-19 16:00,19,1.5995,1.5995,1.595,1.595,15
20090301|2008-11-19 17:00,20,1.5895,1.6025,1.5895,1.6025,8
20090301|2008-11-19 17:30,20,1.6,1.6,1.6,1.6,1
20090301|2008-11-19 19:00,20,1.609,1.6165,1.607,1.6165,7
20090301|2008-11-19 19:30,20,1.615,1.623,1.615,1.623,4
20090301|2008-11-19 20:30,20,1.609,1.62,1.609,1.62,3
20090301|2008-11-19 21:00,20,1.62,1.62,1.6085,1.613,4
20090301|2008-11-19 22:00,20,1.61,1.615,1.61,1.615,10
20090301|2008-11-19 22:30,20,1.605,1.605,1.598,1.598,16
20090301|2008-11-19 23:00,20,1.599,1.6015,1.5975,1.599,13
20090301|2008-11-19 23:30,20,1.6025,1.6025,1.5975,1.599,10
20090301|2008-11-20 00:00,20,1.5945,1.5945,1.5905,1.5905,20
20090301|2008-11-20 00:30,20,1.596,1.596,1.588,1.59,30
20090301|2008-11-20 01:00,20,1.588,1.595,1.5825,1.595,22
20090301|2008-11-20 01:30,20,1.5915,1.5985,1.5915,1.595,9
20090301|2008-11-20 02:00,20,1.595,1.6,1.585,1.586,34
20090301|2008-11-20 02:30,20,1.5825,1.584,1.5685,1.577,100
20090301|2008-11-20 03:00,20,1.577,1.584,1.577,1.584,43
20090301|2008-11-20 03:30,20,1.578,1.578,1.5725,1.5765,10
20090301|2008-11-20 04:00,20,1.576,1.581,1.573,1.58,19
20090301|2008-11-20 04:30,20,1.58,1.5805,1.5735,1.5805,19
20090301|2008-11-20 05:00,20,1.5805,1.5845,1.5785,1.579,14
20090301|2008-11-20 05:30,20,1.579,1.579,1.577,1.577,9
20090301|2008-11-20 06:00,20,1.579,1.5925,1.5785,1.588,53
20090301|2008-11-20 06:30,20,1.5875,1.5875,1.5715,1.577,64
20090301|2008-11-20 07:00,20,1.575,1.5785,1.562,1.5625,94
20090301|2008-11-20 07:30,20,1.56,1.569,1.5575,1.563,253
20090301|2008-11-20 08:00,20,1.559,1.5785,1.557,1.5755,184
20090301|2008-11-20 08:30,20,1.5745,1.5785,1.552,1.556,299
20090301|2008-11-20 09:00,20,1.5575,1.567,1.553,1.5665,632
20090301|2008-11-20 09:30,20,1.5665,1.5905,1.561,1.5905,414
20090301|2008-11-20 10:00,20,1.5905,1.598,1.574,1.575,289
20090301|2008-11-20 10:30,20,1.571,1.5755,1.565,1.568,265
20090301|2008-11-20 11:00,20,1.568,1.5855,1.5625,1.5815,282
20090301|2008-11-20 11:30,20,1.5815,1.585,1.5725,1.582,358
20090301|2008-11-20 12:00,20,1.581,1.5815,1.566,1.568,95
20090301|2008-11-20 12:30,20,1.576,1.576,1.565,1.574,17
20090301|2008-11-20 13:00,20,1.563,1.565,1.5625,1.5625,11
20090301|2008-11-20 13:30,20,1.561,1.5665,1.556,1.5565,20
20090301|2008-11-20 14:00,20,1.558,1.5585,1.5505,1.552,83
20090301|2008-11-20 14:30,20,1.5535,1.554,1.5475,1.5475,66
20090301|2008-11-20 15:00,20,1.545,1.5485,1.543,1.544,29
20090301|2008-11-20 15:30,20,1.5505,1.5505,1.543,1.543,19
20090301|2008-11-20 17:00,21,1.5445,1.5445,1.5425,1.5425,21
20090301|2008-11-20 17:30,21,1.5485,1.5485,1.5485,1.5485,1
20090301|2008-11-20 18:30,21,1.55,1.55,1.5455,1.5455,7
20090301|2008-11-20 19:00,21,1.5525,1.556,1.5295,1.5295,18
20090301|2008-11-20 20:00,21,1.534,1.534,1.534,1.534,1
20090301|2008-11-20 20:30,21,1.5295,1.5355,1.5295,1.5355,3
20090301|2008-11-20 21:00,21,1.53,1.53,1.525,1.527,6
20090301|2008-11-20 22:00,21,1.53,1.5475,1.527,1.5475,10
20090301|2008-11-20 22:30,21,1.548,1.556,1.548,1.556,20
20090301|2008-11-20 23:00,21,1.551,1.558,1.551,1.556,18
20090301|2008-11-20 23:30,21,1.555,1.5575,1.555,1.5575,2
20090301|2008-11-21 00:00,21,1.56,1.574,1.56,1.574,27
20090301|2008-11-21 00:30,21,1.5715,1.572,1.5625,1.563,11
20090301|2008-11-21 01:00,21,1.567,1.573,1.567,1.573,7
20090301|2008-11-21 01:30,21,1.5695,1.5725,1.567,1.572,9
20090301|2008-11-21 02:00,21,1.563,1.563,1.551,1.5555,25
20090301|2008-11-21 02:30,21,1.558,1.5625,1.5535,1.5625,39
20090301|2008-11-21 03:00,21,1.5625,1.574,1.5625,1.5695,34
20090301|2008-11-21 03:30,21,1.573,1.5925,1.573,1.592,55
20090301|2008-11-21 04:00,21,1.5925,1.595,1.584,1.584,60
20090301|2008-11-21 04:30,21,1.585,1.585,1.575,1.5795,51
20090301|2008-11-21 05:00,21,1.5805,1.586,1.576,1.58,32
20090301|2008-11-21 05:30,21,1.5785,1.58,1.5705,1.58,26
20090301|2008-11-21 06:00,21,1.5785,1.592,1.574,1.5895,58
20090301|2008-11-21 06:30,21,1.59,1.6125,1.5835,1.6005,126
20090301|2008-11-21 07:00,21,1.5945,1.5985,1.5825,1.597,102
20090301|2008-11-21 07:30,21,1.5995,1.627,1.5975,1.627,191
20090301|2008-11-21 08:00,21,1.623,1.647,1.6165,1.637,476
20090301|2008-11-21 08:30,21,1.634,1.638,1.609,1.6155,367
20090301|2008-11-21 09:00,21,1.617,1.62,1.607,1.61,302
20090301|2008-11-21 09:30,21,1.61,1.6275,1.6065,1.6175,442
20090301|2008-11-21 10:00,21,1.6195,1.62,1.5885,1.611,341
20090301|2008-11-21 10:30,21,1.6105,1.613,1.5935,1.598,293
20090301|2008-11-21 11:00,21,1.5975,1.605,1.5925,1.599,180
20090301|2008-11-21 11:30,21,1.6015,1.606,1.573,1.5775,496
20090301|2008-11-21 12:00,21,1.5775,1.58,1.574,1.58,142
20090301|2008-11-21 12:30,21,1.578,1.58,1.575,1.5775,19
20090301|2008-11-21 13:00,21,1.577,1.585,1.577,1.58,32
20090301|2008-11-21 13:30,21,1.5785,1.585,1.577,1.582,24
20090301|2008-11-21 14:00,21,1.579,1.596,1.579,1.59,33
20090301|2008-11-21 14:30,21,1.59,1.6195,1.59,1.615,80
20090301|2008-11-21 15:00,21,1.61,1.6165,1.583,1.603,97
20090301|2008-11-21 15:30,21,1.608,1.6105,1.608,1.61,17
20090301|2008-11-21 16:00,21,1.61,1.61,1.61,1.61,9
20090301|2008-11-23 17:00,24,1.61,1.621,1.6095,1.6205,19
20090301|2008-11-23 17:30,24,1.621,1.621,1.6145,1.6145,2
20090301|2008-11-23 18:30,24,1.6145,1.621,1.6145,1.62,25
20090301|2008-11-23 19:00,24,1.614,1.614,1.57,1.57,48
20090301|2008-11-23 19:30,24,1.575,1.577,1.575,1.575,39
20090301|2008-11-23 20:00,24,1.5775,1.5775,1.562,1.562,15
20090301|2008-11-23 20:30,24,1.564,1.5655,1.5575,1.5585,32
20090301|2008-11-23 21:30,24,1.5705,1.5705,1.566,1.566,4
20090301|2008-11-23 22:00,24,1.571,1.572,1.571,1.572,5
20090301|2008-11-23 22:30,24,1.5735,1.5805,1.572,1.5805,14
20090301|2008-11-23 23:00,24,1.582,1.587,1.58,1.587,12
20090301|2008-11-23 23:30,24,1.5875,1.5875,1.572,1.5725,23
20090301|2008-11-24 00:00,24,1.5715,1.579,1.5705,1.573,18
20090301|2008-11-24 00:30,24,1.575,1.5775,1.572,1.574,12
20090301|2008-11-24 01:00,24,1.5675,1.571,1.565,1.5675,9
20090301|2008-11-24 01:30,24,1.5685,1.57,1.567,1.567,15
20090301|2008-11-24 02:00,24,1.5675,1.5695,1.565,1.565,21
20090301|2008-11-24 02:30,24,1.5685,1.5685,1.558,1.558,11
20090301|2008-11-24 03:00,24,1.556,1.5985,1.5555,1.5985,72
20090301|2008-11-24 03:30,24,1.598,1.64,1.598,1.6395,147
20090301|2008-11-24 04:00,24,1.6435,1.658,1.642,1.6515,81
20090301|2008-11-24 04:30,24,1.645,1.6795,1.645,1.6575,139
20090301|2008-11-24 05:00,24,1.6585,1.72,1.6585,1.7155,222
20090301|2008-11-24 05:30,24,1.7045,1.712,1.6895,1.7095,151
20090301|2008-11-24 06:00,24,1.709,1.7125,1.6965,1.7005,85
20090301|2008-11-24 06:30,24,1.699,1.7005,1.686,1.691,100
20090301|2008-11-24 07:00,24,1.691,1.7055,1.6855,1.6965,467
20090301|2008-11-24 07:30,24,1.693,1.6945,1.676,1.685,381
20090301|2008-11-24 08:00,24,1.6855,1.7035,1.678,1.6975,227
20090301|2008-11-24 08:30,24,1.6975,1.71,1.6745,1.6875,431
20090301|2008-11-24 09:00,24,1.6885,1.715,1.686,1.7125,350
20090301|2008-11-24 09:30,24,1.7145,1.72,1.703,1.714,334
20090301|2008-11-24 10:00,24,1.715,1.7155,1.7045,1.7085,238
20090301|2008-11-24 10:30,24,1.7065,1.7115,1.695,1.6975,330
20090301|2008-11-24 11:00,24,1.6985,1.7,1.6725,1.675,260
20090301|2008-11-24 11:30,24,1.676,1.682,1.669,1.671,354
20090301|2008-11-24 12:00,24,1.6735,1.68,1.6715,1.68,107
20090301|2008-11-24 12:30,24,1.68,1.687,1.6775,1.687,44
20090301|2008-11-24 13:00,24,1.68,1.6875,1.6735,1.6875,46
20090301|2008-11-24 13:30,24,1.6875,1.6935,1.6805,1.6805,36
20090301|2008-11-24 14:00,24,1.682,1.694,1.679,1.694,101
20090301|2008-11-24 14:30,24,1.693,1.7025,1.685,1.6885,129
20090301|2008-11-24 15:00,24,1.685,1.685,1.6715,1.68,36
20090301|2008-11-24 15:30,24,1.679,1.679,1.6785,1.6785,3
20090301|2008-11-24 16:00,24,1.6785,1.6785,1.6785,1.6785,3
20090301|2008-11-24 17:00,25,1.6715,1.677,1.6715,1.6725,7
20090301|2008-11-24 17:30,25,1.6725,1.6775,1.6725,1.6775,4
20090301|2008-11-24 18:00,25,1.6775,1.6775,1.658,1.6675,24
20090301|2008-11-24 18:30,25,1.667,1.6675,1.667,1.6675,5
20090301|2008-11-24 19:00,25,1.67,1.67,1.648,1.653,116
20090301|2008-11-24 19:30,25,1.655,1.6575,1.653,1.6575,49
20090301|2008-11-24 20:00,25,1.66,1.6675,1.6565,1.659,48
20090301|2008-11-24 20:30,25,1.659,1.666,1.656,1.6635,70
20090301|2008-11-24 21:00,25,1.667,1.667,1.6575,1.6575,15
20090301|2008-11-24 21:30,25,1.658,1.658,1.655,1.6575,11
20090301|2008-11-24 22:00,25,1.66,1.6645,1.6535,1.6645,10
20090301|2008-11-24 22:30,25,1.6615,1.6735,1.66,1.6735,37
20090301|2008-11-24 23:00,25,1.67,1.67,1.667,1.6685,9
20090301|2008-11-24 23:30,25,1.6675,1.6695,1.655,1.662,18
20090301|2008-11-25 00:00,25,1.661,1.6675,1.659,1.6635,27
20090301|2008-11-25 00:30,25,1.665,1.6665,1.658,1.658,27
20090301|2008-11-25 01:00,25,1.659,1.6625,1.658,1.6625,16
20090301|2008-11-25 01:30,25,1.66,1.674,1.658,1.674,97
20090301|2008-11-25 02:00,25,1.675,1.6925,1.6665,1.691,66
20090301|2008-11-25 02:30,25,1.6845,1.6855,1.676,1.68,20
20090301|2008-11-25 03:00,25,1.6805,1.6805,1.66,1.6605,62
20090301|2008-11-25 03:30,25,1.66,1.6625,1.633,1.646,97
20090301|2008-11-25 04:00,25,1.6465,1.651,1.624,1.624,69
20090301|2008-11-25 04:30,25,1.624,1.634,1.621,1.6305,45
20090301|2008-11-25 05:00,25,1.63,1.6305,1.6155,1.62,59
20090301|2008-11-25 05:30,25,1.622,1.6475,1.622,1.644,84
20090301|2008-11-25 06:00,25,1.647,1.6495,1.637,1.638,64
20090301|2008-11-25 06:30,25,1.6365,1.6365,1.623,1.6255,151
20090301|2008-11-25 07:00,25,1.6255,1.6445,1.612,1.6365,523
20090301|2008-11-25 07:30,25,1.6375,1.68,1.6325,1.672,479
20090301|2008-11-25 08:00,25,1.6725,1.7075,1.6605,1.701,372
20090301|2008-11-25 08:30,25,1.699,1.699,1.667,1.6685,395
20090301|2008-11-25 09:00,25,1.669,1.705,1.669,1.705,447
20090301|2008-11-25 09:30,25,1.7045,1.7045,1.658,1.6695,589
20090301|2008-11-25 10:00,25,1.67,1.6855,1.654,1.677,365
20090301|2008-11-25 10:30,25,1.675,1.685,1.6665,1.679,225
20090301|2008-11-25 11:00,25,1.6765,1.68,1.6655,1.6685,162
20090301|2008-11-25 11:30,25,1.67,1.675,1.649,1.651,416
20090301|2008-11-25 12:00,25,1.65,1.655,1.645,1.6525,243
20090301|2008-11-25 12:30,25,1.654,1.6595,1.6505,1.6595,89
20090301|2008-11-25 13:00,25,1.6535,1.6595,1.65,1.652,52
20090301|2008-11-25 13:30,25,1.65,1.656,1.6495,1.6555,37
20090301|2008-11-25 14:00,25,1.6555,1.664,1.654,1.6585,51
20090301|2008-11-25 14:30,25,1.659,1.665,1.654,1.664,37
20090301|2008-11-25 15:00,25,1.662,1.6625,1.6575,1.6625,17
20090301|2008-11-25 15:30,25,1.6585,1.6585,1.654,1.654,2
20090301|2008-11-25 18:00,26,1.6635,1.67,1.6635,1.667,7
20090301|2008-11-25 19:00,26,1.6585,1.662,1.651,1.662,17
20090301|2008-11-25 19:30,26,1.6525,1.6525,1.6485,1.6485,3
20090301|2008-11-25 20:30,26,1.6465,1.6495,1.64,1.6495,65
20090301|2008-11-25 21:00,26,1.645,1.6495,1.645,1.6495,44
20090301|2008-11-25 22:00,26,1.6525,1.6525,1.6525,1.6525,3
20090301|2008-11-25 22:30,26,1.6525,1.6575,1.6525,1.6545,31
20090301|2008-11-25 23:00,26,1.6545,1.655,1.652,1.655,20
20090301|2008-11-25 23:30,26,1.6555,1.6555,1.654,1.654,10
20090301|2008-11-26 00:00,26,1.654,1.656,1.6535,1.656,14
20090301|2008-11-26 00:30,26,1.655,1.656,1.653,1.655,8
20090301|2008-11-26 01:00,26,1.654,1.67,1.654,1.6615,108
20090301|2008-11-26 01:30,26,1.6615,1.6625,1.6525,1.6545,76
20090301|2008-11-26 02:00,26,1.6555,1.6555,1.64,1.649,108
20090301|2008-11-26 02:30,26,1.649,1.6535,1.6365,1.652,68
20090301|2008-11-26 03:00,26,1.654,1.7115,1.654,1.711,382
20090301|2008-11-26 03:30,26,1.71,1.7235,1.7075,1.7175,408
20090301|2008-11-26 04:00,26,1.717,1.7335,1.712,1.727,138
20090301|2008-11-26 04:30,26,1.7205,1.725,1.7155,1.7225,108
20090301|2008-11-26 05:00,26,1.721,1.722,1.7065,1.7065,125
20090301|2008-11-26 05:30,26,1.705,1.7125,1.7035,1.71,68
20090301|2008-11-26 06:00,26,1.71,1.7155,1.706,1.7125,132
20090301|2008-11-26 06:30,26,1.7145,1.7155,1.697,1.6985,131
20090301|2008-11-26 07:00,26,1.698,1.703,1.6875,1.7005,615
20090301|2008-11-26 07:30,26,1.6985,1.719,1.6915,1.7095,689
20090301|2008-11-26 08:00,26,1.7095,1.713,1.6895,1.694,336
20090301|2008-11-26 08:30,26,1.693,1.697,1.677,1.689,595
20090301|2008-11-26 09:00,26,1.688,1.705,1.68,1.7,352
20090301|2008-11-26 09:30,26,1.699,1.7055,1.6845,1.698,454
20090301|2008-11-26 10:00,26,1.7,1.7275,1.6945,1.718,621
20090301|2008-11-26 10:30,26,1.7185,1.7225,1.687,1.695,548
20090301|2008-11-26 11:00,26,1.6935,1.7125,1.693,1.7115,226
20090301|2008-11-26 11:30,26,1.7115,1.712,1.6885,1.689,516
20090301|2008-11-26 12:00,26,1.6885,1.707,1.6875,1.6975,172
20090301|2008-11-26 12:30,26,1.698,1.7005,1.6905,1.7005,65
20090301|2008-11-26 13:00,26,1.7065,1.7065,1.7,1.705,28
20090301|2008-11-26 13:30,26,1.7065,1.716,1.7065,1.709,53
20090301|2008-11-26 14:00,26,1.708,1.7135,1.695,1.695,33
20090301|2008-11-26 14:30,26,1.705,1.708,1.698,1.708,7
20090301|2008-11-26 15:00,26,1.71,1.7145,1.71,1.7145,31
20090301|2008-11-26 15:30,26,1.711,1.715,1.71,1.7115,10
20090301|2008-11-26 16:00,26,1.71,1.71,1.71,1.71,5
20090301|2008-11-26 17:00,28,1.6985,1.7115,1.6985,1.7115,3
20090301|2008-11-26 17:30,28,1.7095,1.7095,1.7095,1.7095,2
20090301|2008-11-26 18:00,28,1.7075,1.7115,1.705,1.7075,10
20090301|2008-11-26 18:30,28,1.705,1.706,1.701,1.706,6
20090301|2008-11-26 19:00,28,1.697,1.7115,1.687,1.7115,19
20090301|2008-11-26 19:30,28,1.7015,1.7015,1.7015,1.7015,1
20090301|2008-11-26 20:00,28,1.698,1.698,1.692,1.6945,13
20090301|2008-11-26 20:30,28,1.693,1.693,1.6885,1.6885,3
20090301|2008-11-26 22:30,28,1.7,1.709,1.7,1.7075,9
20090301|2008-11-26 23:00,28,1.706,1.711,1.706,1.711,7
20090301|2008-11-26 23:30,28,1.705,1.705,1.694,1.694,6
20090301|2008-11-27 00:00,28,1.7,1.7045,1.697,1.697,14
20090301|2008-11-27 00:30,28,1.701,1.701,1.6925,1.6925,24
20090301|2008-11-27 01:00,28,1.6925,1.6925,1.687,1.6875,42
20090301|2008-11-27 01:30,28,1.687,1.687,1.685,1.687,3
20090301|2008-11-27 02:00,28,1.693,1.695,1.6805,1.685,12
20090301|2008-11-27 02:30,28,1.6915,1.6915,1.685,1.69,18
20090301|2008-11-27 03:00,28,1.6855,1.6855,1.656,1.656,72
20090301|2008-11-27 03:30,28,1.658,1.67,1.655,1.6645,83
20090301|2008-11-27 04:00,28,1.66,1.6725,1.6585,1.6725,21
20090301|2008-11-27 04:30,28,1.672,1.677,1.67,1.6725,14
20090301|2008-11-27 05:00,28,1.6725,1.681,1.671,1.6725,26
20090301|2008-11-27 05:30,28,1.675,1.68,1.675,1.6775,14
20090301|2008-11-27 06:00,28,1.6775,1.6775,1.665,1.665,36
20090301|2008-11-27 06:30,28,1.671,1.671,1.668,1.67,33
20090301|2008-11-27 07:00,28,1.6675,1.669,1.658,1.664,20
20090301|2008-11-27 07:30,28,1.666,1.67,1.666,1.669,22
20090301|2008-11-27 08:00,28,1.667,1.679,1.667,1.674,29
20090301|2008-11-27 08:30,28,1.677,1.6795,1.6725,1.6725,8
20090301|2008-11-27 09:00,28,1.674,1.675,1.674,1.675,8
20090301|2008-11-27 09:30,28,1.675,1.68,1.6725,1.6725,40
20090301|2008-11-27 10:00,28,1.67,1.67,1.67,1.67,6
20090301|2008-11-27 10:30,28,1.6755,1.683,1.6715,1.683,13
20090301|2008-11-27 11:00,28,1.6795,1.6865,1.677,1.6865,6
20090301|2008-11-27 11:30,28,1.6875,1.6875,1.6875,1.6875,2
20090301|2008-11-27 12:30,28,1.674,1.674,1.674,1.674,1
20090301|2008-11-27 13:00,28,1.686,1.686,1.686,1.686,1
20090301|2008-11-27 19:00,28,1.6865,1.687,1.6785,1.6785,7
20090301|2008-11-27 19:30,28,1.6775,1.678,1.67,1.67,13
20090301|2008-11-27 20:00,28,1.668,1.6685,1.664,1.666,17
20090301|2008-11-27 20:30,28,1.661,1.661,1.656,1.658,18
20090301|2008-11-27 21:00,28,1.6585,1.6645,1.6585,1.6645,28
20090301|2008-11-27 21:30,28,1.6645,1.668,1.6645,1.668,5
20090301|2008-11-27 22:00,28,1.6675,1.6675,1.6675,1.6675,1
20090301|2008-11-27 22:30,28,1.671,1.675,1.668,1.672,34
20090301|2008-11-27 23:00,28,1.672,1.674,1.668,1.668,29
20090301|2008-11-27 23:30,28,1.6655,1.672,1.6655,1.67,13
20090301|2008-11-28 00:00,28,1.669,1.669,1.66,1.6605,14
20090301|2008-11-28 00:30,28,1.6605,1.6665,1.6585,1.6665,15
20090301|2008-11-28 01:00,28,1.665,1.669,1.665,1.667,9
20090301|2008-11-28 01:30,28,1.6665,1.6665,1.658,1.658,27
20090301|2008-11-28 02:00,28,1.6575,1.662,1.6565,1.6615,22
20090301|2008-11-28 02:30,28,1.662,1.662,1.658,1.6595,24
20090301|2008-11-28 03:00,28,1.6565,1.66,1.6485,1.6595,59
20090301|2008-11-28 03:30,28,1.656,1.656,1.646,1.6515,45
20090301|2008-11-28 04:00,28,1.6485,1.656,1.645,1.6495,17
20090301|2008-11-28 04:30,28,1.6505,1.656,1.65,1.6505,12
20090301|2008-11-28 05:00,28,1.6495,1.6525,1.643,1.648,87
20090301|2008-11-28 05:30,28,1.6475,1.6475,1.6375,1.638,96
20090301|2008-11-28 06:00,28,1.6375,1.64,1.6285,1.6325,125
20090301|2008-11-28 06:30,28,1.633,1.642,1.633,1.638,62
20090301|2008-11-28 07:00,28,1.638,1.6445,1.623,1.631,494
20090301|2008-11-28 07:30,28,1.6295,1.6405,1.627,1.6405,175
20090301|2008-11-28 08:00,28,1.64,1.647,1.63,1.635,218
20090301|2008-11-28 08:30,28,1.635,1.652,1.635,1.64,268
20090301|2008-11-28 09:00,28,1.64,1.6415,1.626,1.629,336
20090301|2008-11-28 09:30,28,1.629,1.633,1.622,1.633,265
20090301|2008-11-28 10:00,28,1.633,1.633,1.615,1.63,352
20090301|2008-11-28 10:30,28,1.626,1.66,1.621,1.66,531
20090301|2008-11-28 11:00,28,1.6545,1.6555,1.6475,1.6505,227
20090301|2008-11-28 11:30,28,1.6505,1.6615,1.65,1.6575,216
20090301|2008-11-28 12:00,28,1.6565,1.6625,1.6535,1.657,60
20090301|2008-11-28 12:30,28,1.657,1.657,1.654,1.655,11
20090301|2008-11-28 13:00,28,1.655,1.657,1.6485,1.657,28
20090301|2008-11-28 14:30,28,1.655,1.655,1.653,1.655,9
20090301|2008-11-28 15:00,28,1.655,1.655,1.655,1.655,2
20090301|2008-11-28 16:00,28,1.652,1.665,1.651,1.665,24
20090301|2008-11-30 17:00,1,1.6565,1.67,1.6565,1.6675,17
20090301|2008-11-30 17:30,1,1.6625,1.671,1.6555,1.6555,17
20090301|2008-11-30 18:00,1,1.6555,1.6555,1.6525,1.6525,9
20090301|2008-11-30 18:30,1,1.6505,1.66,1.6475,1.654,20
20090301|2008-11-30 19:00,1,1.651,1.6545,1.644,1.6455,40
20090301|2008-11-30 19:30,1,1.6475,1.6535,1.642,1.6425,36
20090301|2008-11-30 20:00,1,1.6405,1.644,1.628,1.628,23
20090301|2008-11-30 20:30,1,1.64,1.64,1.64,1.64,8
20090301|2008-11-30 21:00,1,1.638,1.6415,1.638,1.6415,7
20090301|2008-11-30 21:30,1,1.642,1.644,1.641,1.641,6
20090301|2008-11-30 22:00,1,1.647,1.647,1.647,1.647,3
20090301|2008-11-30 22:30,1,1.644,1.6545,1.644,1.654,16
20090301|2008-11-30 23:00,1,1.6535,1.658,1.6505,1.654,20
20090301|2008-11-30 23:30,1,1.653,1.6545,1.648,1.653,33
20090301|2008-12-01 00:00,1,1.654,1.655,1.647,1.6495,17
20090301|2008-12-01 00:30,1,1.6505,1.6545,1.6495,1.6525,19
20090301|2008-12-01 01:00,1,1.6545,1.6575,1.648,1.6575,35
20090301|2008-12-01 01:30,1,1.661,1.673,1.6555,1.6555,65
20090301|2008-12-01 02:00,1,1.6565,1.667,1.6505,1.653,101
20090301|2008-12-01 02:30,1,1.6535,1.655,1.647,1.655,28
20090301|2008-12-01 03:00,1,1.6505,1.673,1.65,1.6545,150
20090301|2008-12-01 03:30,1,1.652,1.674,1.6495,1.674,83
20090301|2008-12-01 04:00,1,1.6735,1.675,1.666,1.666,114
20090301|2008-12-01 04:30,1,1.6655,1.6655,1.6545,1.658,53
20090301|2008-12-01 05:00,1,1.658,1.6625,1.655,1.6575,42
20090301|2008-12-01 05:30,1,1.6575,1.66,1.653,1.658,20
20090301|2008-12-01 06:00,1,1.656,1.656,1.642,1.642,84
20090301|2008-12-01 06:30,1,1.6415,1.644,1.632,1.634,254
20090301|2008-12-01 07:00,1,1.6355,1.645,1.6305,1.636,459
20090301|2008-12-01 07:30,1,1.636,1.6375,1.6245,1.6305,426
20090301|2008-12-01 08:00,1,1.631,1.634,1.626,1.6285,263
20090301|2008-12-01 08:30,1,1.627,1.632,1.6225,1.628,322
20090301|2008-12-01 09:00,1,1.628,1.636,1.625,1.632,315
20090301|2008-12-01 09:30,1,1.6315,1.636,1.6285,1.629,276
20090301|2008-12-01 10:00,1,1.6285,1.632,1.62,1.6205,555
20090301|2008-12-01 10:30,1,1.621,1.6355,1.6165,1.6295,367
20090301|2008-12-01 11:00,1,1.6295,1.6365,1.626,1.626,345
20090301|2008-12-01 11:30,1,1.627,1.634,1.627,1.632,379
20090301|2008-12-01 12:00,1,1.63,1.636,1.629,1.6305,218
20090301|2008-12-01 12:30,1,1.631,1.6315,1.626,1.626,99
20090301|2008-12-01 13:00,1,1.6255,1.6265,1.62,1.6235,53
20090301|2008-12-01 13:30,1,1.623,1.623,1.6205,1.6225,68
20090301|2008-12-01 14:00,1,1.6225,1.6225,1.6045,1.613,191
20090301|2008-12-01 14:30,1,1.6135,1.6135,1.597,1.605,316
20090301|2008-12-01 15:00,1,1.606,1.6095,1.606,1.6075,20
20090301|2008-12-01 15:30,1,1.602,1.6075,1.6015,1.605,29
20090301|2008-12-01 16:00,1,1.605,1.605,1.602,1.6045,8
20090301|2008-12-01 17:30,2,1.6065,1.6065,1.6065,1.6065,2
20090301|2008-12-01 18:00,2,1.6135,1.616,1.6135,1.616,2
20090301|2008-12-01 18:30,2,1.6155,1.6155,1.6155,1.6155,1
20090301|2008-12-01 19:00,2,1.616,1.623,1.613,1.623,23
20090301|2008-12-01 19:30,2,1.625,1.631,1.6235,1.63,33
20090301|2008-12-01 20:00,2,1.627,1.627,1.62,1.62,3
20090301|2008-12-01 20:30,2,1.6175,1.6175,1.6135,1.6135,7
20090301|2008-12-01 21:00,2,1.6125,1.615,1.61,1.6105,9
20090301|2008-12-01 21:30,2,1.62,1.62,1.6105,1.611,28
20090301|2008-12-01 22:00,2,1.62,1.6205,1.6125,1.6125,8
20090301|2008-12-01 22:30,2,1.62,1.6225,1.614,1.621,29
20090301|2008-12-01 23:00,2,1.6195,1.6195,1.6105,1.6155,19
20090301|2008-12-01 23:30,2,1.617,1.617,1.601,1.601,65
20090301|2008-12-02 00:00,2,1.601,1.606,1.598,1.599,69
20090301|2008-12-02 00:30,2,1.6005,1.601,1.5955,1.5955,92
20090301|2008-12-02 01:00,2,1.5955,1.5975,1.5915,1.596,32
20090301|2008-12-02 01:30,2,1.5945,1.5955,1.589,1.59,106
20090301|2008-12-02 02:00,2,1.595,1.597,1.5755,1.5755,198
20090301|2008-12-02 02:30,2,1.5755,1.585,1.575,1.5825,160
20090301|2008-12-02 03:00,2,1.5865,1.595,1.5815,1.595,90
20090301|2008-12-02 03:30,2,1.595,1.5975,1.59,1.5935,123
20090301|2008-12-02 04:00,2,1.5935,1.608,1.592,1.6035,190
20090301|2008-12-02 04:30,2,1.603,1.606,1.5995,1.6015,80
20090301|2008-12-02 05:00,2,1.6005,1.6035,1.588,1.6035,62
20090301|2008-12-02 05:30,2,1.601,1.6055,1.597,1.605,79
20090301|2008-12-02 06:00,2,1.606,1.616,1.606,1.6155,197
20090301|2008-12-02 06:30,2,1.6165,1.6165,1.598,1.6005,189
20090301|2008-12-02 07:00,2,1.601,1.6195,1.5985,1.614,550
20090301|2008-12-02 07:30,2,1.614,1.625,1.607,1.6105,498
20090301|2008-12-02 08:00,2,1.61,1.6125,1.5965,1.608,729
20090301|2008-12-02 08:30,2,1.6075,1.613,1.6005,1.607,572
20090301|2008-12-02 09:00,2,1.6075,1.6215,1.602,1.617,793
20090301|2008-12-02 09:30,2,1.617,1.626,1.609,1.6095,516
20090301|2008-12-02 10:00,2,1.61,1.614,1.594,1.5975,605
20090301|2008-12-02 10:30,2,1.5985,1.608,1.5945,1.606,748
20090301|2008-12-02 11:00,2,1.606,1.61,1.6015,1.608,352
20090301|2008-12-02 11:30,2,1.607,1.6085,1.596,1.599,645
20090301|2008-12-02 12:00,2,1.5995,1.6015,1.595,1.5955,237
20090301|2008-12-02 12:30,2,1.5955,1.5955,1.582,1.5865,279
20090301|2008-12-02 13:00,2,1.5865,1.5875,1.58,1.5815,102
20090301|2008-12-02 13:30,2,1.5805,1.5915,1.5805,1.5845,19
20090301|2008-12-02 14:00,2,1.5845,1.59,1.5835,1.5895,23
20090301|2008-12-02 14:30,2,1.5885,1.589,1.5805,1.5815,76
20090301|2008-12-02 15:00,2,1.583,1.594,1.583,1.5885,83
20090301|2008-12-02 15:30,2,1.5925,1.595,1.5905,1.595,7
20090301|2008-12-02 16:00,2,1.594,1.594,1.5935,1.5935,8
20090301|2008-12-02 17:00,3,1.59,1.59,1.59,1.59,2
20090301|2008-12-02 17:30,3,1.59,1.59,1.59,1.59,1
20090301|2008-12-02 18:30,3,1.59,1.594,1.59,1.594,5
20090301|2008-12-02 19:00,3,1.5855,1.59,1.5835,1.59,6
20090301|2008-12-02 19:30,3,1.595,1.5955,1.59,1.595,14
20090301|2008-12-02 20:30,3,1.595,1.5965,1.59,1.59,9
20090301|2008-12-02 21:00,3,1.595,1.595,1.5915,1.5915,11
20090301|2008-12-02 21:30,3,1.59,1.5945,1.59,1.5945,2
20090301|2008-12-02 22:00,3,1.5905,1.5935,1.59,1.5935,3
20090301|2008-12-02 22:30,3,1.5915,1.592,1.59,1.59,12
20090301|2008-12-02 23:00,3,1.59,1.592,1.59,1.592,8
20090301|2008-12-02 23:30,3,1.59,1.5905,1.583,1.5845,57
20090301|2008-12-03 00:00,3,1.5845,1.588,1.5845,1.587,33
20090301|2008-12-03 00:30,3,1.5865,1.587,1.583,1.585,25
20090301|2008-12-03 01:00,3,1.583,1.588,1.583,1.588,19
20090301|2008-12-03 01:30,3,1.5875,1.59,1.5875,1.589,12
20090301|2008-12-03 02:00,3,1.589,1.5895,1.582,1.5865,17
20090301|2008-12-03 02:30,3,1.586,1.59,1.582,1.584,52
20090301|2008-12-03 03:00,3,1.5855,1.59,1.585,1.589,20
20090301|2008-12-03 03:30,3,1.59,1.59,1.5775,1.584,67
20090301|2008-12-03 04:00,3,1.5825,1.5825,1.577,1.5815,44
20090301|2008-12-03 04:30,3,1.5815,1.586,1.58,1.586,58
20090301|2008-12-03 05:00,3,1.585,1.585,1.581,1.5815,19
20090301|2008-12-03 05:30,3,1.5835,1.5885,1.5815,1.586,66
20090301|2008-12-03 06:00,3,1.585,1.585,1.579,1.58,33
20090301|2008-12-03 06:30,3,1.579,1.579,1.546,1.5525,750
20090301|2008-12-03 07:00,3,1.5525,1.5545,1.528,1.537,1174
20090301|2008-12-03 07:30,3,1.537,1.547,1.537,1.5445,441
20090301|2008-12-03 08:00,3,1.544,1.546,1.5175,1.5175,950
20090301|2008-12-03 08:30,3,1.519,1.535,1.517,1.523,1109
20090301|2008-12-03 09:00,3,1.524,1.5335,1.516,1.5315,556
20090301|2008-12-03 09:30,3,1.532,1.567,1.5315,1.558,1356
20090301|2008-12-03 10:00,3,1.5595,1.566,1.5525,1.558,890
20090301|2008-12-03 10:30,3,1.558,1.573,1.5535,1.57,817
20090301|2008-12-03 11:00,3,1.5715,1.5725,1.557,1.5595,368
20090301|2008-12-03 11:30,3,1.5585,1.564,1.552,1.5535,632
20090301|2008-12-03 12:00,3,1.554,1.556,1.5485,1.5485,248
20090301|2008-12-03 12:30,3,1.5465,1.5465,1.533,1.5335,233
20090301|2008-12-03 13:00,3,1.5335,1.543,1.5255,1.528,199
20090301|2008-12-03 13:30,3,1.5305,1.541,1.529,1.529,94
20090301|2008-12-03 14:00,3,1.5325,1.5415,1.5315,1.5415,47
20090301|2008-12-03 14:30,3,1.5425,1.5525,1.537,1.5495,78
20090301|2008-12-03 15:00,3,1.5485,1.55,1.5475,1.55,26
20090301|2008-12-03 15:30,3,1.546,1.55,1.5445,1.55,5
20090301|2008-12-03 16:00,3,1.543,1.543,1.5415,1.5415,5
20090301|2008-12-03 17:00,4,1.5465,1.5545,1.5405,1.554,7
20090301|2008-12-03 17:30,4,1.554,1.554,1.5535,1.554,7
20090301|2008-12-03 18:00,4,1.553,1.559,1.553,1.559,27
20090301|2008-12-03 18:30,4,1.55,1.5545,1.55,1.5525,7
20090301|2008-12-03 19:00,4,1.5465,1.552,1.526,1.526,80
20090301|2008-12-03 19:30,4,1.536,1.542,1.536,1.54,5
20090301|2008-12-03 20:00,4,1.54,1.55,1.5385,1.55,9
20090301|2008-12-03 20:30,4,1.55,1.55,1.543,1.544,15
20090301|2008-12-03 21:00,4,1.544,1.544,1.537,1.537,8
20090301|2008-12-03 21:30,4,1.538,1.544,1.538,1.539,6
20090301|2008-12-03 22:00,4,1.5385,1.5485,1.538,1.54,27
20090301|2008-12-03 22:30,4,1.54,1.5405,1.5385,1.5385,9
20090301|2008-12-03 23:00,4,1.5385,1.5405,1.538,1.5385,37
20090301|2008-12-03 23:30,4,1.539,1.542,1.533,1.542,75
20090301|2008-12-04 00:00,4,1.542,1.542,1.5385,1.5385,24
20090301|2008-12-04 00:30,4,1.5385,1.5385,1.534,1.538,23
20090301|2008-12-04 01:00,4,1.538,1.539,1.5355,1.537,9
20090301|2008-12-04 01:30,4,1.537,1.537,1.53,1.531,42
20090301|2008-12-04 02:00,4,1.531,1.5515,1.531,1.549,99
20090301|2008-12-04 02:30,4,1.549,1.5515,1.545,1.5515,71
20090301|2008-12-04 03:00,4,1.551,1.557,1.544,1.5555,72
20090301|2008-12-04 03:30,4,1.5565,1.5645,1.5555,1.561,129
20090301|2008-12-04 04:00,4,1.5595,1.5675,1.552,1.566,53
20090301|2008-12-04 04:30,4,1.565,1.5675,1.554,1.556,32
20090301|2008-12-04 05:00,4,1.555,1.5625,1.5545,1.5615,40
20090301|2008-12-04 05:30,4,1.561,1.563,1.5555,1.5555,13
20090301|2008-12-04 06:00,4,1.5565,1.5585,1.543,1.5505,207
20090301|2008-12-04 06:30,4,1.55,1.55,1.5355,1.5395,221
20090301|2008-12-04 07:00,4,1.5395,1.543,1.5295,1.5315,844
20090301|2008-12-04 07:30,4,1.534,1.5425,1.532,1.536,358
20090301|2008-12-04 08:00,4,1.538,1.545,1.5355,1.5385,318
20090301|2008-12-04 08:30,4,1.539,1.553,1.536,1.5425,830
20090301|2008-12-04 09:00,4,1.541,1.554,1.5235,1.5235,689
20090301|2008-12-04 09:30,4,1.5245,1.529,1.514,1.5255,1179
20090301|2008-12-04 10:00,4,1.526,1.5275,1.503,1.521,1017
20090301|2008-12-04 10:30,4,1.5205,1.5205,1.491,1.491,724
20090301|2008-12-04 11:00,4,1.492,1.492,1.4725,1.487,1010
20090301|2008-12-04 11:30,4,1.4875,1.492,1.465,1.47,1248
20090301|2008-12-04 12:00,4,1.4715,1.477,1.464,1.4675,332
20090301|2008-12-04 12:30,4,1.4645,1.4855,1.4645,1.4855,111
20090301|2008-12-04 13:00,4,1.483,1.495,1.464,1.4675,85
20090301|2008-12-04 13:30,4,1.4695,1.4705,1.465,1.4655,31
20090301|2008-12-04 14:00,4,1.465,1.466,1.456,1.456,103
20090301|2008-12-04 14:30,4,1.4565,1.4585,1.451,1.4555,114
20090301|2008-12-04 15:00,4,1.452,1.452,1.448,1.4505,51
20090301|2008-12-04 15:30,4,1.452,1.452,1.4485,1.4485,9
20090301|2008-12-04 17:00,5,1.455,1.455,1.455,1.455,1
20090301|2008-12-04 17:30,5,1.468,1.468,1.453,1.468,9
20090301|2008-12-04 18:00,5,1.46,1.465,1.46,1.465,2
20090301|2008-12-04 19:00,5,1.46,1.4605,1.4555,1.4555,16
20090301|2008-12-04 19:30,5,1.46,1.46,1.46,1.46,1
20090301|2008-12-04 20:00,5,1.458,1.458,1.449,1.449,10
20090301|2008-12-04 20:30,5,1.449,1.449,1.449,1.449,19
20090301|2008-12-04 21:00,5,1.45,1.4565,1.45,1.4565,2
20090301|2008-12-04 21:30,5,1.462,1.462,1.451,1.451,3
20090301|2008-12-04 22:00,5,1.4535,1.4535,1.453,1.453,4
20090301|2008-12-04 22:30,5,1.4575,1.46,1.4545,1.458,50
20090301|2008-12-04 23:00,5,1.4575,1.463,1.4575,1.4605,21
20090301|2008-12-04 23:30,5,1.46,1.462,1.458,1.462,25
20090301|2008-12-05 00:00,5,1.457,1.457,1.4505,1.4505,26
20090301|2008-12-05 00:30,5,1.451,1.4555,1.45,1.4555,32
20090301|2008-12-05 01:00,5,1.4575,1.463,1.4575,1.4605,34
20090301|2008-12-05 01:30,5,1.4595,1.4595,1.444,1.445,160
20090301|2008-12-05 02:00,5,1.449,1.449,1.4375,1.4415,210
20090301|2008-12-05 02:30,5,1.4395,1.4415,1.43,1.43,83
20090301|2008-12-05 03:00,5,1.433,1.437,1.4215,1.436,174
20090301|2008-12-05 03:30,5,1.436,1.438,1.4255,1.43,39
20090301|2008-12-05 04:00,5,1.4325,1.438,1.432,1.434,81
20090301|2008-12-05 04:30,5,1.4325,1.4355,1.4265,1.428,79
20090301|2008-12-05 05:00,5,1.4275,1.4365,1.426,1.4325,36
20090301|2008-12-05 05:30,5,1.4325,1.434,1.4315,1.4335,32
20090301|2008-12-05 06:00,5,1.4335,1.4335,1.413,1.416,97
20090301|2008-12-05 06:30,5,1.415,1.4175,1.3875,1.4005,752
20090301|2008-12-05 07:00,5,1.4025,1.41,1.395,1.3975,836
20090301|2008-12-05 07:30,5,1.397,1.399,1.356,1.3705,1844
20090301|2008-12-05 08:00,5,1.37,1.3915,1.366,1.384,911
20090301|2008-12-05 08:30,5,1.383,1.4075,1.38,1.397,1079
20090301|2008-12-05 09:00,5,1.3965,1.398,1.379,1.385,660
20090301|2008-12-05 09:30,5,1.3835,1.3905,1.3765,1.3865,752
20090301|2008-12-05 10:00,5,1.386,1.395,1.38,1.38,457
20090301|2008-12-05 10:30,5,1.379,1.4015,1.374,1.389,580
20090301|2008-12-05 11:00,5,1.39,1.399,1.387,1.393,349
20090301|2008-12-05 11:30,5,1.393,1.393,1.3715,1.372,647
20090301|2008-12-05 12:00,5,1.372,1.3865,1.3715,1.376,255
20090301|2008-12-05 12:30,5,1.375,1.3965,1.373,1.3895,188
20090301|2008-12-05 13:00,5,1.388,1.404,1.381,1.396,94
20090301|2008-12-05 13:30,5,1.3985,1.426,1.398,1.407,133
20090301|2008-12-05 14:00,5,1.41,1.4105,1.3995,1.4,54
20090301|2008-12-05 14:30,5,1.403,1.417,1.4015,1.417,51
20090301|2008-12-05 15:00,5,1.417,1.4185,1.411,1.4115,23
20090301|2008-12-05 15:30,5,1.4115,1.4115,1.402,1.402,8
20090301|2008-12-05 16:00,5,1.402,1.402,1.402,1.402,1
20090301|2008-12-07 17:00,8,1.4,1.4095,1.4,1.405,37
20090301|2008-12-07 17:30,8,1.405,1.4075,1.405,1.4075,8
20090301|2008-12-07 18:00,8,1.4075,1.4075,1.405,1.405,10
20090301|2008-12-07 19:00,8,1.405,1.432,1.3925,1.42,192
20090301|2008-12-07 19:30,8,1.42,1.438,1.42,1.4345,21
20090301|2008-12-07 20:00,8,1.4245,1.4275,1.4225,1.4275,19
20090301|2008-12-07 20:30,8,1.425,1.43,1.419,1.4295,36
20090301|2008-12-07 21:00,8,1.4265,1.428,1.425,1.4275,10
20090301|2008-12-07 21:30,8,1.4285,1.4295,1.4235,1.4295,15
20090301|2008-12-07 22:00,8,1.428,1.43,1.428,1.43,32
20090301|2008-12-07 22:30,8,1.4285,1.436,1.425,1.431,74
20090301|2008-12-07 23:00,8,1.432,1.439,1.431,1.439,49
20090301|2008-12-07 23:30,8,1.439,1.458,1.438,1.457,154
20090301|2008-12-08 00:00,8,1.46,1.48,1.454,1.46,152
20090301|2008-12-08 00:30,8,1.46,1.461,1.4505,1.4525,54
20090301|2008-12-08 01:00,8,1.456,1.4605,1.45,1.4505,51
20090301|2008-12-08 01:30,8,1.4525,1.4575,1.4405,1.457,67
20090301|2008-12-08 02:00,8,1.454,1.4705,1.4475,1.468,99
20090301|2008-12-08 02:30,8,1.468,1.4755,1.4625,1.4755,153
20090301|2008-12-08 03:00,8,1.475,1.482,1.468,1.479,218
20090301|2008-12-08 03:30,8,1.479,1.4825,1.47,1.4745,107
20090301|2008-12-08 04:00,8,1.4745,1.4825,1.4735,1.479,140
20090301|2008-12-08 04:30,8,1.479,1.48,1.47,1.4715,51
20090301|2008-12-08 05:00,8,1.473,1.4785,1.4675,1.4675,62
20090301|2008-12-08 05:30,8,1.4675,1.4805,1.4675,1.4805,95
20090301|2008-12-08 06:00,8,1.48,1.4875,1.472,1.474,250
20090301|2008-12-08 06:30,8,1.4725,1.4725,1.4415,1.4445,656
20090301|2008-12-08 07:00,8,1.4445,1.5,1.4435,1.4925,1747
20090301|2008-12-08 07:30,8,1.496,1.5195,1.49,1.504,831
20090301|2008-12-08 08:00,8,1.503,1.5035,1.4865,1.494,477
20090301|2008-12-08 08:30,8,1.494,1.504,1.485,1.486,674
20090301|2008-12-08 09:00,8,1.4865,1.5115,1.485,1.5105,734
20090301|2008-12-08 09:30,8,1.5105,1.54,1.5105,1.517,1492
20090301|2008-12-08 10:00,8,1.518,1.523,1.5075,1.511,606
20090301|2008-12-08 10:30,8,1.51,1.515,1.496,1.5055,769
20090301|2008-12-08 11:00,8,1.505,1.511,1.5005,1.506,213
20090301|2008-12-08 11:30,8,1.5045,1.505,1.495,1.5025,436
20090301|2008-12-08 12:00,8,1.5015,1.505,1.499,1.502,137
20090301|2008-12-08 12:30,8,1.499,1.503,1.498,1.5,65
20090301|2008-12-08 13:00,8,1.503,1.5095,1.502,1.508,54
20090301|2008-12-08 13:30,8,1.508,1.5145,1.505,1.5145,58
20090301|2008-12-08 14:00,8,1.514,1.52,1.506,1.506,60
20090301|2008-12-08 14:30,8,1.508,1.511,1.503,1.507,29
20090301|2008-12-08 15:00,8,1.509,1.515,1.503,1.51,35
20090301|2008-12-08 15:30,8,1.5135,1.517,1.5085,1.517,28
20090301|2008-12-08 16:00,8,1.512,1.5245,1.512,1.5245,25
20090301|2008-12-08 17:00,9,1.513,1.513,1.507,1.5075,7
20090301|2008-12-08 17:30,9,1.5075,1.5075,1.5075,1.5075,12
20090301|2008-12-08 18:00,9,1.505,1.5075,1.505,1.5075,7
20090301|2008-12-08 18:30,9,1.51,1.5145,1.51,1.5145,15
20090301|2008-12-08 19:00,9,1.505,1.505,1.46,1.462,237
20090301|2008-12-08 19:30,9,1.469,1.47,1.465,1.465,95
20090301|2008-12-08 20:00,9,1.4655,1.4655,1.45,1.455,159
20090301|2008-12-08 20:30,9,1.4545,1.456,1.4445,1.446,140
20090301|2008-12-08 21:00,9,1.45,1.46,1.448,1.454,20
20090301|2008-12-08 21:30,9,1.454,1.454,1.451,1.451,8
20090301|2008-12-08 22:00,9,1.453,1.454,1.453,1.454,3
20090301|2008-12-08 23:00,9,1.455,1.455,1.449,1.449,13
20090301|2008-12-08 23:30,9,1.448,1.448,1.4305,1.445,24
20090301|2008-12-09 00:00,9,1.445,1.445,1.435,1.435,13
20090301|2008-12-09 00:30,9,1.434,1.44,1.433,1.44,37
20090301|2008-12-09 01:00,9,1.443,1.444,1.4335,1.435,75
20090301|2008-12-09 01:30,9,1.4395,1.449,1.4395,1.449,16
20090301|2008-12-09 02:00,9,1.448,1.45,1.415,1.415,138
20090301|2008-12-09 02:30,9,1.4145,1.4285,1.414,1.426,25
20090301|2008-12-09 03:00,9,1.422,1.438,1.4185,1.436,64
20090301|2008-12-09 03:30,9,1.436,1.436,1.422,1.436,45
20090301|2008-12-09 04:00,9,1.436,1.436,1.411,1.422,106
20090301|2008-12-09 04:30,9,1.422,1.425,1.418,1.4245,50
20090301|2008-12-09 05:00,9,1.424,1.425,1.422,1.422,48
20090301|2008-12-09 05:30,9,1.422,1.4275,1.418,1.424,258
20090301|2008-12-09 06:00,9,1.425,1.435,1.419,1.4345,202
20090301|2008-12-09 06:30,9,1.434,1.4395,1.4285,1.439,171
20090301|2008-12-09 07:00,9,1.439,1.447,1.434,1.4365,674
20090301|2008-12-09 07:30,9,1.436,1.442,1.4255,1.431,495
20090301|2008-12-09 08:00,9,1.434,1.435,1.426,1.432,356
20090301|2008-12-09 08:30,9,1.43,1.444,1.422,1.44,681
20090301|2008-12-09 09:00,9,1.441,1.464,1.441,1.454,973
20090301|2008-12-09 09:30,9,1.4545,1.476,1.454,1.4675,873
20090301|2008-12-09 10:00,9,1.467,1.474,1.4465,1.4485,716
20090301|2008-12-09 10:30,9,1.4465,1.4685,1.4465,1.454,422
20090301|2008-12-09 11:00,9,1.454,1.4585,1.448,1.448,316
20090301|2008-12-09 11:30,9,1.449,1.4565,1.4405,1.4405,505
20090301|2008-12-09 12:00,9,1.4405,1.4435,1.437,1.438,197
20090301|2008-12-09 12:30,9,1.439,1.442,1.437,1.4405,96
20090301|2008-12-09 13:00,9,1.442,1.442,1.428,1.428,117
20090301|2008-12-09 13:30,9,1.427,1.4415,1.4255,1.4365,89
20090301|2008-12-09 14:00,9,1.4345,1.44,1.4305,1.4325,51
20090301|2008-12-09 14:30,9,1.4325,1.4435,1.431,1.437,61
20090301|2008-12-09 15:00,9,1.44,1.4425,1.44,1.44,57
20090301|2008-12-09 15:30,9,1.44,1.4445,1.44,1.4445,9
20090301|2008-12-09 16:00,9,1.437,1.437,1.433,1.433,3
20090301|2008-12-09 17:00,10,1.425,1.4455,1.425,1.4455,10
20090301|2008-12-09 18:00,10,1.444,1.444,1.444,1.444,7
20090301|2008-12-09 18:30,10,1.44,1.44,1.437,1.437,32
20090301|2008-12-09 19:00,10,1.439,1.4485,1.432,1.436,84
20090301|2008-12-09 19:30,10,1.4365,1.442,1.4365,1.442,12
20090301|2008-12-09 20:00,10,1.4495,1.469,1.4495,1.469,123
20090301|2008-12-09 20:30,10,1.4685,1.4695,1.4575,1.461,54
20090301|2008-12-09 21:00,10,1.4625,1.4625,1.4575,1.4575,22
20090301|2008-12-09 21:30,10,1.464,1.4685,1.4635,1.467,28
20090301|2008-12-09 22:00,10,1.4695,1.4735,1.466,1.466,31
20090301|2008-12-09 22:30,10,1.4685,1.4745,1.4665,1.472,43
20090301|2008-12-09 23:00,10,1.471,1.4795,1.471,1.478,19
20090301|2008-12-09 23:30,10,1.4785,1.485,1.475,1.475,43
20090301|2008-12-10 00:00,10,1.48,1.485,1.476,1.481,63
20090301|2008-12-10 00:30,10,1.4815,1.492,1.4805,1.4855,168
20090301|2008-12-10 01:00,10,1.4865,1.489,1.4825,1.4825,20
20090301|2008-12-10 01:30,10,1.4845,1.4845,1.4755,1.478,13
20090301|2008-12-10 02:00,10,1.478,1.497,1.478,1.494,111
20090301|2008-12-10 02:30,10,1.492,1.492,1.48,1.482,47
20090301|2008-12-10 03:00,10,1.484,1.487,1.474,1.475,92
20090301|2008-12-10 03:30,10,1.476,1.482,1.475,1.477,44
20090301|2008-12-10 04:00,10,1.477,1.4805,1.476,1.4785,24
20090301|2008-12-10 04:30,10,1.4765,1.4765,1.4565,1.4565,97
20090301|2008-12-10 05:00,10,1.4555,1.4675,1.45,1.466,71
20090301|2008-12-10 05:30,10,1.4665,1.476,1.464,1.471,70
20090301|2008-12-10 06:00,10,1.47,1.4855,1.47,1.475,131
20090301|2008-12-10 06:30,10,1.475,1.475,1.461,1.461,158
20090301|2008-12-10 07:00,10,1.461,1.474,1.458,1.4735,401
20090301|2008-12-10 07:30,10,1.4725,1.4785,1.4685,1.4715,340
20090301|2008-12-10 08:00,10,1.47,1.482,1.463,1.477,374
20090301|2008-12-10 08:30,10,1.477,1.484,1.4655,1.47,421
20090301|2008-12-10 09:00,10,1.471,1.492,1.469,1.485,596
20090301|2008-12-10 09:30,10,1.485,1.4865,1.4525,1.4565,928
20090301|2008-12-10 10:00,10,1.457,1.471,1.4505,1.4665,601
20090301|2008-12-10 10:30,10,1.467,1.5,1.462,1.495,837
20090301|2008-12-10 11:00,10,1.496,1.519,1.496,1.5045,882
20090301|2008-12-10 11:30,10,1.5045,1.507,1.492,1.492,510
20090301|2008-12-10 12:00,10,1.4945,1.5,1.492,1.496,179
20090301|2008-12-10 12:30,10,1.493,1.4945,1.48,1.4835,135
20090301|2008-12-10 13:00,10,1.481,1.4835,1.468,1.48,116
20090301|2008-12-10 13:30,10,1.481,1.481,1.4755,1.48,52
20090301|2008-12-10 14:00,10,1.481,1.4845,1.48,1.4815,8
20090301|2008-12-10 14:30,10,1.4825,1.4865,1.482,1.4865,21
20090301|2008-12-10 15:00,10,1.4835,1.499,1.4835,1.49,42
20090301|2008-12-10 15:30,10,1.496,1.498,1.496,1.498,2
20090301|2008-12-10 16:00,10,1.485,1.485,1.477,1.477,6
20090301|2008-12-10 17:00,11,1.489,1.4895,1.489,1.489,16
20090301|2008-12-10 17:30,11,1.489,1.489,1.489,1.489,18
20090301|2008-12-10 18:00,11,1.474,1.474,1.474,1.474,1
20090301|2008-12-10 18:30,11,1.475,1.475,1.475,1.475,1
20090301|2008-12-10 19:00,11,1.4765,1.49,1.474,1.48,30
20090301|2008-12-10 19:30,11,1.485,1.485,1.479,1.483,9
20090301|2008-12-10 20:00,11,1.483,1.483,1.4755,1.4755,34
20090301|2008-12-10 20:30,11,1.472,1.472,1.472,1.472,1
20090301|2008-12-10 21:00,11,1.475,1.475,1.475,1.475,1
20090301|2008-12-10 21:30,11,1.482,1.482,1.482,1.482,1
20090301|2008-12-10 22:00,11,1.482,1.482,1.4775,1.4775,3
20090301|2008-12-10 22:30,11,1.479,1.4825,1.479,1.4825,22
20090301|2008-12-10 23:00,11,1.482,1.4825,1.481,1.4815,58
20090301|2008-12-10 23:30,11,1.4815,1.491,1.4765,1.491,65
20090301|2008-12-11 00:00,11,1.491,1.4955,1.489,1.4925,48
20090301|2008-12-11 00:30,11,1.4945,1.4955,1.4875,1.488,28
20090301|2008-12-11 01:00,11,1.488,1.489,1.48,1.489,43
20090301|2008-12-11 01:30,11,1.4895,1.494,1.4885,1.4885,29
20090301|2008-12-11 02:00,11,1.4885,1.4885,1.4775,1.4795,62
20090301|2008-12-11 02:30,11,1.475,1.475,1.4695,1.475,31
20090301|2008-12-11 03:00,11,1.477,1.4945,1.477,1.493,119
20090301|2008-12-11 03:30,11,1.493,1.5005,1.484,1.5005,80
20090301|2008-12-11 04:00,11,1.5005,1.5035,1.496,1.501,61
20090301|2008-12-11 04:30,11,1.5015,1.5065,1.5,1.504,142
20090301|2008-12-11 05:00,11,1.503,1.505,1.4985,1.501,112
20090301|2008-12-11 05:30,11,1.4985,1.4985,1.4925,1.4955,56
20090301|2008-12-11 06:00,11,1.494,1.495,1.485,1.487,108
20090301|2008-12-11 06:30,11,1.4875,1.517,1.484,1.5135,351
20090301|2008-12-11 07:00,11,1.5145,1.515,1.495,1.502,330
20090301|2008-12-11 07:30,11,1.5,1.504,1.4855,1.4975,457
20090301|2008-12-11 08:00,11,1.5,1.5085,1.4955,1.504,252
20090301|2008-12-11 08:30,11,1.504,1.5145,1.4925,1.5,728
20090301|2008-12-11 09:00,11,1.5,1.517,1.499,1.515,378
20090301|2008-12-11 09:30,11,1.5125,1.5145,1.489,1.498,466
20090301|2008-12-11 10:00,11,1.4965,1.5105,1.495,1.4985,365
20090301|2008-12-11 10:30,11,1.5005,1.5155,1.5005,1.509,458
20090301|2008-12-11 11:00,11,1.509,1.54,1.505,1.521,777
20090301|2008-12-11 11:30,11,1.52,1.524,1.51,1.512,671
20090301|2008-12-11 12:00,11,1.512,1.5125,1.51,1.5115,188
20090301|2008-12-11 12:30,11,1.5115,1.517,1.5105,1.513,138
20090301|2008-12-11 13:00,11,1.5135,1.517,1.513,1.515,64
20090301|2008-12-11 13:30,11,1.515,1.515,1.51,1.5105,44
20090301|2008-12-11 14:00,11,1.5105,1.5105,1.4975,1.5025,86
20090301|2008-12-11 14:30,11,1.5005,1.5005,1.493,1.493,34
20090301|2008-12-11 15:00,11,1.4955,1.505,1.4955,1.505,6
20090301|2008-12-11 15:30,11,1.501,1.5025,1.493,1.493,30
20090301|2008-12-11 16:00,11,1.4965,1.4965,1.4925,1.4925,3
20090301|2008-12-11 17:00,12,1.491,1.494,1.46,1.487,36
20090301|2008-12-11 17:30,12,1.491,1.491,1.475,1.485,7
20090301|2008-12-11 18:00,12,1.489,1.49,1.4785,1.4785,29
20090301|2008-12-11 18:30,12,1.4785,1.4785,1.4655,1.47,44
20090301|2008-12-11 19:00,12,1.477,1.488,1.472,1.472,34
20090301|2008-12-11 19:30,12,1.48,1.4895,1.471,1.4745,6
20090301|2008-12-11 20:00,12,1.481,1.481,1.4745,1.4745,6
20090301|2008-12-11 20:30,12,1.4835,1.4835,1.467,1.47,53
20090301|2008-12-11 21:00,12,1.4675,1.475,1.4675,1.47,59
20090301|2008-12-11 21:30,12,1.466,1.47,1.42,1.42,201
20090301|2008-12-11 22:00,12,1.426,1.427,1.4135,1.418,76
20090301|2008-12-11 22:30,12,1.418,1.436,1.418,1.435,270
20090301|2008-12-11 23:00,12,1.435,1.437,1.4325,1.4325,100
20090301|2008-12-11 23:30,12,1.432,1.4325,1.4245,1.4245,140
20090301|2008-12-12 00:00,12,1.4245,1.434,1.4245,1.433,68
20090301|2008-12-12 00:30,12,1.433,1.434,1.428,1.4335,36
20090301|2008-12-12 01:00,12,1.4335,1.4335,1.4235,1.426,132
20090301|2008-12-12 01:30,12,1.425,1.4355,1.425,1.4355,77
20090301|2008-12-12 02:00,12,1.435,1.44,1.424,1.44,137
20090301|2008-12-12 02:30,12,1.4395,1.4485,1.4355,1.445,176
20090301|2008-12-12 03:00,12,1.4445,1.4455,1.4325,1.435,136
20090301|2008-12-12 03:30,12,1.4345,1.444,1.4335,1.434,93
20090301|2008-12-12 04:00,12,1.4355,1.4365,1.43,1.4315,82
20090301|2008-12-12 04:30,12,1.4315,1.432,1.4125,1.416,198
20090301|2008-12-12 05:00,12,1.414,1.4175,1.394,1.401,354
20090301|2008-12-12 05:30,12,1.4,1.4085,1.3985,1.3985,173
20090301|2008-12-12 06:00,12,1.398,1.4065,1.376,1.3875,380
20090301|2008-12-12 06:30,12,1.39,1.396,1.38,1.396,306
20090301|2008-12-12 07:00,12,1.396,1.4015,1.385,1.39,888
20090301|2008-12-12 07:30,12,1.3915,1.403,1.3915,1.397,415
20090301|2008-12-12 08:00,12,1.397,1.405,1.385,1.403,635
20090301|2008-12-12 08:30,12,1.401,1.439,1.401,1.439,1302
20090301|2008-12-12 09:00,12,1.4395,1.4425,1.4195,1.427,781
20090301|2008-12-12 09:30,12,1.428,1.459,1.4245,1.4555,821
20090301|2008-12-12 10:00,12,1.456,1.457,1.4365,1.4365,567
20090301|2008-12-12 10:30,12,1.437,1.448,1.4305,1.44,470
20090301|2008-12-12 11:00,12,1.438,1.4445,1.438,1.442,154
20090301|2008-12-12 11:30,12,1.4425,1.454,1.42,1.4235,854
20090301|2008-12-12 12:00,12,1.4235,1.4435,1.4205,1.4365,337
20090301|2008-12-12 12:30,12,1.437,1.4395,1.429,1.433,82
20090301|2008-12-12 13:00,12,1.433,1.454,1.4315,1.438,87
20090301|2008-12-12 13:30,12,1.4435,1.4645,1.4435,1.4635,147
20090301|2008-12-12 14:00,12,1.455,1.464,1.4505,1.461,25
20090301|2008-12-12 14:30,12,1.46,1.4665,1.46,1.4665,41
20090301|2008-12-12 15:00,12,1.4665,1.47,1.461,1.467,65
20090301|2008-12-12 15:30,12,1.467,1.467,1.461,1.4655,20
20090301|2008-12-12 16:00,12,1.462,1.463,1.4615,1.463,9
20090301|2008-12-14 17:00,15,1.454,1.4725,1.451,1.4655,34
20090301|2008-12-14 17:30,15,1.47,1.4725,1.47,1.47,30
20090301|2008-12-14 18:00,15,1.4725,1.485,1.4725,1.48,48
20090301|2008-12-14 18:30,15,1.481,1.481,1.4745,1.475,103
20090301|2008-12-14 19:00,15,1.4735,1.4825,1.4705,1.475,34
20090301|2008-12-14 19:30,15,1.4735,1.4735,1.468,1.472,52
20090301|2008-12-14 20:00,15,1.473,1.473,1.468,1.469,30
20090301|2008-12-14 20:30,15,1.472,1.4735,1.468,1.4735,27
20090301|2008-12-14 21:00,15,1.475,1.475,1.47,1.47,4
20090301|2008-12-14 21:30,15,1.47,1.475,1.468,1.475,11
20090301|2008-12-14 22:00,15,1.479,1.48,1.4785,1.48,28
20090301|2008-12-14 22:30,15,1.476,1.483,1.476,1.48,74
20090301|2008-12-14 23:00,15,1.479,1.489,1.479,1.4865,91
20090301|2008-12-14 23:30,15,1.4865,1.487,1.48,1.48,26
20090301|2008-12-15 00:00,15,1.48,1.482,1.4795,1.482,23
20090301|2008-12-15 00:30,15,1.482,1.4835,1.4715,1.4735,38
20090301|2008-12-15 01:00,15,1.4735,1.4735,1.46,1.46,149
20090301|2008-12-15 01:30,15,1.4605,1.4655,1.4605,1.465,30
20090301|2008-12-15 02:00,15,1.465,1.4665,1.455,1.46,100
20090301|2008-12-15 02:30,15,1.4595,1.4595,1.4425,1.4455,149
20090301|2008-12-15 03:00,15,1.4475,1.452,1.4375,1.452,196
20090301|2008-12-15 03:30,15,1.455,1.4575,1.447,1.447,43
20090301|2008-12-15 04:00,15,1.4465,1.4535,1.4435,1.4525,117
20090301|2008-12-15 04:30,15,1.4525,1.458,1.452,1.456,39
20090301|2008-12-15 05:00,15,1.4545,1.457,1.445,1.4475,39
20090301|2008-12-15 05:30,15,1.446,1.446,1.438,1.438,105
20090301|2008-12-15 06:00,15,1.4375,1.4375,1.421,1.4245,240
20090301|2008-12-15 06:30,15,1.4225,1.4275,1.4135,1.426,340
20090301|2008-12-15 07:00,15,1.4245,1.426,1.418,1.4225,379
20090301|2008-12-15 07:30,15,1.4225,1.434,1.418,1.4285,422
20090301|2008-12-15 08:00,15,1.43,1.436,1.426,1.429,452
20090301|2008-12-15 08:30,15,1.428,1.433,1.422,1.4245,691
20090301|2008-12-15 09:00,15,1.4245,1.44,1.4225,1.4335,522
20090301|2008-12-15 09:30,15,1.434,1.451,1.431,1.4325,826
20090301|2008-12-15 10:00,15,1.4315,1.439,1.425,1.4315,451
20090301|2008-12-15 10:30,15,1.43,1.4365,1.425,1.427,368
20090301|2008-12-15 11:00,15,1.428,1.4315,1.4235,1.425,330
20090301|2008-12-15 11:30,15,1.425,1.426,1.404,1.407,937
20090301|2008-12-15 12:00,15,1.408,1.409,1.401,1.408,252
20090301|2008-12-15 12:30,15,1.409,1.4135,1.4075,1.4085,78
20090301|2008-12-15 13:00,15,1.4085,1.4095,1.4,1.4,82
20090301|2008-12-15 13:30,15,1.4005,1.405,1.3975,1.3985,30
20090301|2008-12-15 14:00,15,1.3965,1.3965,1.39,1.396,114
20090301|2008-12-15 14:30,15,1.399,1.414,1.399,1.405,63
20090301|2008-12-15 15:00,15,1.403,1.4075,1.402,1.402,20
20090301|2008-12-15 15:30,15,1.4,1.405,1.4,1.405,3
20090301|2008-12-15 16:00,15,1.4,1.401,1.4,1.401,3
20090301|2008-12-15 17:00,16,1.397,1.397,1.397,1.397,1
20090301|2008-12-15 17:30,16,1.397,1.4,1.397,1.4,8
20090301|2008-12-15 18:00,16,1.4,1.4,1.4,1.4,7
20090301|2008-12-15 18:30,16,1.4,1.4,1.3995,1.4,3
20090301|2008-12-15 19:00,16,1.4,1.421,1.4,1.414,73
20090301|2008-12-15 19:30,16,1.4105,1.4175,1.409,1.41,49
20090301|2008-12-15 20:00,16,1.4135,1.4135,1.385,1.4115,107
20090301|2008-12-15 20:30,16,1.39,1.4035,1.3895,1.4035,9
20090301|2008-12-15 21:00,16,1.4,1.4125,1.4,1.4125,39
20090301|2008-12-15 21:30,16,1.4175,1.4175,1.415,1.415,21
20090301|2008-12-15 22:00,16,1.4145,1.4145,1.41,1.41,3
20090301|2008-12-15 22:30,16,1.4135,1.415,1.4115,1.412,55
20090301|2008-12-15 23:00,16,1.413,1.413,1.4015,1.4055,64
20090301|2008-12-15 23:30,16,1.405,1.41,1.405,1.41,17
20090301|2008-12-16 00:00,16,1.4095,1.4115,1.403,1.41,61
20090301|2008-12-16 00:30,16,1.412,1.412,1.405,1.4085,10
20090301|2008-12-16 01:00,16,1.4095,1.411,1.4055,1.406,16
20090301|2008-12-16 01:30,16,1.404,1.404,1.391,1.391,46
20090301|2008-12-16 02:00,16,1.392,1.392,1.381,1.3865,267
20090301|2008-12-16 02:30,16,1.385,1.3935,1.385,1.385,96
20090301|2008-12-16 03:00,16,1.3825,1.3925,1.3805,1.3835,60
20090301|2008-12-16 03:30,16,1.3835,1.3955,1.3835,1.394,68
20090301|2008-12-16 04:00,16,1.3945,1.401,1.3925,1.3925,41
20090301|2008-12-16 04:30,16,1.3935,1.3935,1.3885,1.3915,58
20090301|2008-12-16 05:00,16,1.3915,1.397,1.3885,1.39,117
20090301|2008-12-16 05:30,16,1.3905,1.397,1.3885,1.395,73
20090301|2008-12-16 06:00,16,1.394,1.394,1.3855,1.3895,174
20090301|2008-12-16 06:30,16,1.39,1.3995,1.39,1.3975,118
20090301|2008-12-16 07:00,16,1.3965,1.413,1.3965,1.409,478
20090301|2008-12-16 07:30,16,1.4075,1.423,1.4075,1.4135,511
20090301|2008-12-16 08:00,16,1.4135,1.425,1.411,1.4125,306
20090301|2008-12-16 08:30,16,1.4135,1.424,1.405,1.424,702
20090301|2008-12-16 09:00,16,1.424,1.428,1.42,1.423,605
20090301|2008-12-16 09:30,16,1.4245,1.425,1.3975,1.402,658
20090301|2008-12-16 10:00,16,1.401,1.4125,1.398,1.402,308
20090301|2008-12-16 10:30,16,1.402,1.41,1.39,1.3905,394
20090301|2008-12-16 11:00,16,1.39,1.3925,1.386,1.389,436
20090301|2008-12-16 11:30,16,1.3885,1.3905,1.375,1.3785,1051
20090301|2008-12-16 12:00,16,1.3785,1.393,1.378,1.386,462
20090301|2008-12-16 12:30,16,1.386,1.395,1.383,1.395,42
20090301|2008-12-16 13:00,16,1.3885,1.3965,1.386,1.386,66
20090301|2008-12-16 13:30,16,1.395,1.425,1.395,1.423,251
20090301|2008-12-16 14:00,16,1.423,1.433,1.42,1.433,195
20090301|2008-12-16 14:30,16,1.4335,1.44,1.43,1.44,83
20090301|2008-12-16 15:00,16,1.437,1.445,1.432,1.435,38
20090301|2008-12-16 15:30,16,1.435,1.438,1.4305,1.438,12
20090301|2008-12-16 16:00,16,1.4375,1.438,1.4365,1.4365,8
20090301|2008-12-16 17:00,17,1.4365,1.437,1.432,1.432,51
20090301|2008-12-16 17:30,17,1.429,1.429,1.429,1.429,1
20090301|2008-12-16 18:30,17,1.4215,1.4285,1.406,1.4075,52
20090301|2008-12-16 19:00,17,1.4075,1.41,1.405,1.405,181
20090301|2008-12-16 19:30,17,1.402,1.41,1.3965,1.3975,24
20090301|2008-12-16 20:00,17,1.399,1.399,1.398,1.398,5
20090301|2008-12-16 20:30,17,1.3985,1.4035,1.396,1.4035,53
20090301|2008-12-16 21:00,17,1.4035,1.4075,1.3985,1.3985,28
20090301|2008-12-16 21:30,17,1.405,1.407,1.405,1.407,3
20090301|2008-12-16 22:30,17,1.4045,1.418,1.4045,1.418,105
20090301|2008-12-16 23:00,17,1.418,1.4195,1.4155,1.4155,48
20090301|2008-12-16 23:30,17,1.415,1.415,1.41,1.413,23
20090301|2008-12-17 00:00,17,1.413,1.413,1.41,1.412,19
20090301|2008-12-17 00:30,17,1.411,1.4125,1.407,1.41,9
20090301|2008-12-17 01:00,17,1.41,1.41,1.401,1.4035,91
20090301|2008-12-17 01:30,17,1.4035,1.423,1.4025,1.421,105
20090301|2008-12-17 02:00,17,1.4185,1.422,1.41,1.42,98
20090301|2008-12-17 02:30,17,1.4185,1.42,1.406,1.4115,82
20090301|2008-12-17 03:00,17,1.41,1.416,1.406,1.4145,70
20090301|2008-12-17 03:30,17,1.412,1.4145,1.406,1.409,55
20090301|2008-12-17 04:00,17,1.409,1.41,1.4035,1.4035,45
20090301|2008-12-17 04:30,17,1.404,1.4085,1.4035,1.408,47
20090301|2008-12-17 05:00,17,1.407,1.4075,1.4025,1.4055,70
20090301|2008-12-17 05:30,17,1.4035,1.4035,1.399,1.4,62
20090301|2008-12-17 06:00,17,1.398,1.399,1.38,1.38,174
20090301|2008-12-17 06:30,17,1.383,1.383,1.371,1.375,396
20090301|2008-12-17 07:00,17,1.375,1.377,1.3285,1.349,2271
20090301|2008-12-17 07:30,17,1.348,1.353,1.3385,1.3525,577
20090301|2008-12-17 08:00,17,1.3525,1.356,1.3425,1.345,518
20090301|2008-12-17 08:30,17,1.345,1.355,1.3435,1.352,370
20090301|2008-12-17 09:00,17,1.352,1.379,1.3495,1.377,975
20090301|2008-12-17 09:30,17,1.379,1.3815,1.3585,1.373,569
20090301|2008-12-17 10:00,17,1.3745,1.381,1.3645,1.3665,428
20090301|2008-12-17 10:30,17,1.365,1.3735,1.358,1.371,455
20090301|2008-12-17 11:00,17,1.371,1.379,1.369,1.374,374
20090301|2008-12-17 11:30,17,1.3735,1.375,1.361,1.3745,515
20090301|2008-12-17 12:00,17,1.3745,1.3775,1.37,1.375,164
20090301|2008-12-17 12:30,17,1.3755,1.385,1.375,1.381,137
20090301|2008-12-17 13:00,17,1.381,1.3925,1.381,1.384,182
20090301|2008-12-17 13:30,17,1.386,1.386,1.379,1.384,103
20090301|2008-12-17 14:00,17,1.3855,1.39,1.377,1.378,40
20090301|2008-12-17 14:30,17,1.3765,1.3845,1.376,1.382,75
20090301|2008-12-17 15:00,17,1.382,1.387,1.377,1.387,22
20090301|2008-12-17 15:30,17,1.3815,1.3815,1.3775,1.3775,3
20090301|2008-12-17 16:00,17,1.382,1.382,1.3775,1.3775,4
20090301|2008-12-17 18:00,18,1.38,1.3825,1.38,1.38,3
20090301|2008-12-17 18:30,18,1.38,1.3865,1.379,1.3865,13
20090301|2008-12-17 19:00,18,1.38,1.38,1.379,1.38,5
20090301|2008-12-17 19:30,18,1.377,1.377,1.372,1.372,10
20090301|2008-12-17 20:00,18,1.3715,1.373,1.3715,1.373,21
20090301|2008-12-17 20:30,18,1.3755,1.3755,1.3755,1.3755,3
20090301|2008-12-17 21:00,18,1.375,1.382,1.375,1.375,3
20090301|2008-12-17 21:30,18,1.37,1.37,1.37,1.37,2
20090301|2008-12-17 22:00,18,1.369,1.369,1.369,1.369,1
20090301|2008-12-17 22:30,18,1.365,1.366,1.363,1.3635,58
20090301|2008-12-17 23:00,18,1.364,1.3685,1.3635,1.3685,32
20090301|2008-12-17 23:30,18,1.3685,1.3685,1.361,1.365,71
20090301|2008-12-18 00:00,18,1.366,1.366,1.36,1.363,13
20090301|2008-12-18 00:30,18,1.3635,1.3655,1.3535,1.355,77
20090301|2008-12-18 01:00,18,1.356,1.358,1.3475,1.352,56
20090301|2008-12-18 01:30,18,1.351,1.3545,1.3415,1.3545,102
20090301|2008-12-18 02:00,18,1.354,1.3585,1.35,1.35,115
20090301|2008-12-18 02:30,18,1.3505,1.3505,1.341,1.344,129
20090301|2008-12-18 03:00,18,1.345,1.352,1.342,1.351,56
20090301|2008-12-18 03:30,18,1.3495,1.365,1.3495,1.356,91
20090301|2008-12-18 04:00,18,1.356,1.358,1.346,1.3505,46
20090301|2008-12-18 04:30,18,1.351,1.351,1.344,1.344,89
20090301|2008-12-18 05:00,18,1.343,1.3515,1.3425,1.344,90
20090301|2008-12-18 05:30,18,1.3415,1.3445,1.324,1.3275,236
20090301|2008-12-18 06:00,18,1.326,1.333,1.325,1.33,172
20090301|2008-12-18 06:30,18,1.329,1.335,1.323,1.333,199
20090301|2008-12-18 07:00,18,1.3315,1.3335,1.3175,1.3225,710
20090301|2008-12-18 07:30,18,1.323,1.3255,1.313,1.318,544
20090301|2008-12-18 08:00,18,1.3165,1.322,1.315,1.3165,256
20090301|2008-12-18 08:30,18,1.3175,1.322,1.3165,1.3205,392
20090301|2008-12-18 09:00,18,1.3215,1.3275,1.304,1.308,833
20090301|2008-12-18 09:30,18,1.3085,1.315,1.296,1.312,720
20090301|2008-12-18 10:00,18,1.3115,1.3135,1.3015,1.307,529
20090301|2008-12-18 10:30,18,1.3065,1.312,1.302,1.303,259
20090301|2008-12-18 11:00,18,1.3025,1.311,1.302,1.307,360
20090301|2008-12-18 11:30,18,1.3065,1.3115,1.3,1.303,678
20090301|2008-12-18 12:00,18,1.303,1.3045,1.3,1.3015,184
20090301|2008-12-18 12:30,18,1.3015,1.3045,1.3,1.3,172
20090301|2008-12-18 13:00,18,1.3005,1.305,1.288,1.2905,270
20090301|2008-12-18 13:30,18,1.2905,1.297,1.288,1.295,82
20090301|2008-12-18 14:00,18,1.295,1.3,1.2865,1.287,208
20090301|2008-12-18 14:30,18,1.287,1.295,1.2865,1.29,116
20090301|2008-12-18 15:00,18,1.29,1.2975,1.29,1.292,32
20090301|2008-12-18 15:30,18,1.292,1.2925,1.29,1.29,20
20090301|2008-12-18 16:00,18,1.2885,1.295,1.2885,1.295,8
20090301|2008-12-18 17:00,19,1.2875,1.2875,1.2875,1.2875,1
20090301|2008-12-18 17:30,19,1.2875,1.2875,1.2875,1.2875,1
20090301|2008-12-18 18:00,19,1.2885,1.295,1.288,1.29,9
20090301|2008-12-18 18:30,19,1.288,1.297,1.288,1.2905,7
20090301|2008-12-18 19:00,19,1.296,1.323,1.291,1.32,51
20090301|2008-12-18 19:30,19,1.316,1.318,1.3105,1.318,36
20090301|2008-12-18 20:00,19,1.321,1.3255,1.316,1.3255,35
20090301|2008-12-18 20:30,19,1.3155,1.3165,1.315,1.315,29
20090301|2008-12-18 21:00,19,1.3145,1.315,1.3145,1.315,3
20090301|2008-12-18 21:30,19,1.314,1.315,1.314,1.315,14
20090301|2008-12-18 22:00,19,1.315,1.315,1.315,1.315,1
20090301|2008-12-18 22:30,19,1.3135,1.3135,1.3095,1.3095,49
20090301|2008-12-18 23:00,19,1.3105,1.314,1.301,1.302,89
20090301|2008-12-18 23:30,19,1.3,1.304,1.299,1.301,80
20090301|2008-12-19 00:00,19,1.304,1.3135,1.3,1.3135,62
20090301|2008-12-19 00:30,19,1.3135,1.3225,1.3135,1.319,32
20090301|2008-12-19 01:00,19,1.317,1.321,1.315,1.3205,29
20090301|2008-12-19 01:30,19,1.3155,1.321,1.3145,1.321,60
20090301|2008-12-19 02:00,19,1.3205,1.322,1.3165,1.3215,49
20090301|2008-12-19 02:30,19,1.323,1.338,1.318,1.327,226
20090301|2008-12-19 03:00,19,1.3275,1.332,1.3165,1.3165,82
20090301|2008-12-19 03:30,19,1.3185,1.3195,1.311,1.311,43
20090301|2008-12-19 04:00,19,1.3115,1.3115,1.308,1.3095,18
20090301|2008-12-19 04:30,19,1.3105,1.316,1.3105,1.314,45
20090301|2008-12-19 05:00,19,1.3135,1.319,1.3055,1.317,74
20090301|2008-12-19 05:30,19,1.3175,1.3175,1.303,1.306,118
20090301|2008-12-19 06:00,19,1.3045,1.3085,1.296,1.3025,189
20090301|2008-12-19 06:30,19,1.304,1.3075,1.2945,1.3025,82
20090301|2008-12-19 07:00,19,1.3055,1.3185,1.3045,1.314,360
20090301|2008-12-19 07:30,19,1.3135,1.3275,1.3125,1.3245,367
20090301|2008-12-19 08:00,19,1.3235,1.3285,1.3175,1.323,289
20090301|2008-12-19 08:30,19,1.324,1.3345,1.3225,1.331,536
20090301|2008-12-19 09:00,19,1.331,1.34,1.3285,1.3325,379
20090301|2008-12-19 09:30,19,1.3335,1.335,1.3245,1.3245,202
20090301|2008-12-19 10:00,19,1.3235,1.332,1.322,1.325,307
20090301|2008-12-19 10:30,19,1.325,1.335,1.325,1.328,181
20090301|2008-12-19 11:00,19,1.3285,1.337,1.328,1.336,238
20090301|2008-12-19 11:30,19,1.335,1.34,1.325,1.327,455
20090301|2008-12-19 12:00,19,1.329,1.335,1.325,1.3255,120
20090301|2008-12-19 12:30,19,1.325,1.327,1.325,1.326,43
20090301|2008-12-19 13:00,19,1.3255,1.3285,1.325,1.3255,13
20090301|2008-12-19 13:30,19,1.3295,1.3325,1.3295,1.3325,10
20090301|2008-12-19 14:00,19,1.33,1.332,1.325,1.327,181
20090301|2008-12-19 14:30,19,1.325,1.328,1.325,1.3265,22
20090301|2008-12-19 15:00,19,1.325,1.325,1.325,1.325,29
20090301|2008-12-19 15:30,19,1.3265,1.3265,1.325,1.325,3
20090301|2008-12-19 16:00,19,1.3275,1.328,1.3275,1.328,3
20090301|2008-12-21 17:00,22,1.3195,1.331,1.3195,1.3235,7
20090301|2008-12-21 18:00,22,1.3265,1.4595,1.3265,1.44,186
20090301|2008-12-21 18:30,22,1.4375,1.4375,1.3655,1.3655,128
20090301|2008-12-21 19:00,22,1.3655,1.4005,1.36,1.396,358
20090301|2008-12-21 19:30,22,1.395,1.396,1.3805,1.383,186
20090301|2008-12-21 20:00,22,1.382,1.385,1.3805,1.3825,44
20090301|2008-12-21 20:30,22,1.385,1.385,1.367,1.3675,72
20090301|2008-12-21 21:00,22,1.366,1.366,1.355,1.3585,123
20090301|2008-12-21 21:30,22,1.363,1.365,1.36,1.365,18
20090301|2008-12-21 22:00,22,1.365,1.365,1.3605,1.3645,6
20090301|2008-12-21 22:30,22,1.36,1.363,1.352,1.3575,57
20090301|2008-12-21 23:00,22,1.36,1.365,1.356,1.36,51
20090301|2008-12-21 23:30,22,1.362,1.364,1.355,1.359,31
20090301|2008-12-22 00:00,22,1.36,1.3685,1.36,1.3685,59
20090301|2008-12-22 00:30,22,1.3685,1.375,1.3685,1.37,52
20090301|2008-12-22 01:00,22,1.371,1.3775,1.365,1.365,52
20090301|2008-12-22 01:30,22,1.369,1.37,1.365,1.3655,73
20090301|2008-12-22 02:00,22,1.3655,1.3695,1.361,1.3615,27
20090301|2008-12-22 02:30,22,1.36,1.369,1.3475,1.3475,183
20090301|2008-12-22 03:00,22,1.3475,1.3525,1.3475,1.3475,59
20090301|2008-12-22 03:30,22,1.346,1.351,1.344,1.347,59
20090301|2008-12-22 04:00,22,1.347,1.347,1.33,1.338,105
20090301|2008-12-22 04:30,22,1.339,1.343,1.337,1.341,30
20090301|2008-12-22 05:00,22,1.3415,1.347,1.339,1.34,53
20090301|2008-12-22 05:30,22,1.3415,1.344,1.34,1.342,42
20090301|2008-12-22 06:00,22,1.342,1.3525,1.342,1.3455,56
20090301|2008-12-22 06:30,22,1.345,1.3545,1.3435,1.3515,145
20090301|2008-12-22 07:00,22,1.35,1.3575,1.3475,1.355,403
20090301|2008-12-22 07:30,22,1.3555,1.356,1.344,1.349,114
20090301|2008-12-22 08:00,22,1.35,1.3585,1.3445,1.3555,194
20090301|2008-12-22 08:30,22,1.356,1.362,1.351,1.3535,278
20090301|2008-12-22 09:00,22,1.353,1.353,1.335,1.3405,527
20090301|2008-12-22 09:30,22,1.34,1.343,1.3375,1.3425,162
20090301|2008-12-22 10:00,22,1.341,1.345,1.34,1.3435,92
20090301|2008-12-22 10:30,22,1.3435,1.349,1.3385,1.347,325
20090301|2008-12-22 11:00,22,1.345,1.3515,1.345,1.35,152
20090301|2008-12-22 11:30,22,1.35,1.35,1.339,1.3475,264
20090301|2008-12-22 12:00,22,1.3475,1.354,1.3435,1.353,133
20090301|2008-12-22 12:30,22,1.353,1.353,1.3425,1.3445,41
20090301|2008-12-22 13:00,22,1.3445,1.3495,1.3435,1.344,51
20090301|2008-12-22 13:30,22,1.343,1.345,1.3385,1.345,34
20090301|2008-12-22 14:00,22,1.3425,1.3425,1.337,1.338,25
20090301|2008-12-22 14:30,22,1.337,1.3425,1.334,1.341,14
20090301|2008-12-22 15:00,22,1.3365,1.3365,1.3365,1.3365,2
20090301|2008-12-22 15:30,22,1.346,1.346,1.3365,1.3365,2
20090301|2008-12-22 16:00,22,1.3365,1.3365,1.335,1.335,4
20090301|2008-12-22 17:30,23,1.34,1.34,1.335,1.335,4
20090301|2008-12-22 18:00,23,1.335,1.345,1.335,1.345,4
20090301|2008-12-22 19:00,23,1.345,1.35,1.336,1.336,98
20090301|2008-12-22 19:30,23,1.34,1.34,1.338,1.338,7
20090301|2008-12-22 20:00,23,1.34,1.34,1.34,1.34,1
20090301|2008-12-22 20:30,23,1.3425,1.3425,1.342,1.342,22
20090301|2008-12-22 21:00,23,1.3455,1.3455,1.344,1.344,6
20090301|2008-12-22 21:30,23,1.343,1.3435,1.336,1.336,14
20090301|2008-12-22 22:00,23,1.336,1.336,1.336,1.336,4
20090301|2008-12-22 22:30,23,1.336,1.337,1.324,1.324,106
20090301|2008-12-22 23:00,23,1.3235,1.3255,1.32,1.324,58
20090301|2008-12-22 23:30,23,1.324,1.326,1.323,1.326,45
20090301|2008-12-23 00:00,23,1.33,1.33,1.325,1.325,9
20090301|2008-12-23 00:30,23,1.327,1.33,1.325,1.3285,34
20090301|2008-12-23 01:00,23,1.328,1.328,1.3215,1.3255,51
20090301|2008-12-23 01:30,23,1.326,1.3285,1.325,1.325,23
20090301|2008-12-23 02:00,23,1.326,1.3395,1.326,1.337,70
20090301|2008-12-23 02:30,23,1.335,1.335,1.325,1.3285,42
20090301|2008-12-23 03:00,23,1.328,1.333,1.3265,1.3265,43
20090301|2008-12-23 03:30,23,1.328,1.329,1.322,1.3235,76
20090301|2008-12-23 04:00,23,1.3235,1.325,1.3165,1.3215,138
20090301|2008-12-23 04:30,23,1.322,1.334,1.322,1.3325,55
20090301|2008-12-23 05:00,23,1.331,1.332,1.326,1.326,16
20090301|2008-12-23 05:30,23,1.325,1.329,1.325,1.3255,12
20090301|2008-12-23 06:00,23,1.325,1.329,1.3225,1.323,115
20090301|2008-12-23 06:30,23,1.323,1.323,1.3075,1.3135,233
20090301|2008-12-23 07:00,23,1.312,1.321,1.298,1.299,686
20090301|2008-12-23 07:30,23,1.298,1.3075,1.298,1.307,309
20090301|2008-12-23 08:00,23,1.306,1.312,1.304,1.304,277
20090301|2008-12-23 08:30,23,1.3035,1.313,1.3035,1.3105,123
20090301|2008-12-23 09:00,23,1.309,1.316,1.308,1.3135,252
20090301|2008-12-23 09:30,23,1.3155,1.317,1.3045,1.3055,218
20090301|2008-12-23 10:00,23,1.306,1.31,1.2945,1.2945,480
20090301|2008-12-23 10:30,23,1.2945,1.298,1.285,1.288,928
20090301|2008-12-23 11:00,23,1.288,1.2885,1.275,1.2805,641
20090301|2008-12-23 11:30,23,1.2815,1.2825,1.2755,1.2815,768
20090301|2008-12-23 12:00,23,1.2825,1.2865,1.28,1.281,208
20090301|2008-12-23 12:30,23,1.281,1.286,1.28,1.2825,58
20090301|2008-12-23 13:00,23,1.283,1.2895,1.281,1.284,33
20090301|2008-12-23 13:30,23,1.281,1.281,1.2785,1.281,27
20090301|2008-12-23 14:00,23,1.2785,1.282,1.2785,1.28,15
20090301|2008-12-23 14:30,23,1.2815,1.2815,1.2785,1.281,16
20090301|2008-12-23 15:00,23,1.28,1.2815,1.279,1.2815,31
20090301|2008-12-23 15:30,23,1.2815,1.289,1.2815,1.287,28
20090301|2008-12-23 16:00,23,1.286,1.2875,1.2825,1.2825,9
20090301|2008-12-23 17:00,24,1.284,1.284,1.283,1.283,6
20090301|2008-12-23 17:30,24,1.2875,1.2875,1.2875,1.2875,1
20090301|2008-12-23 18:00,24,1.2855,1.293,1.2855,1.291,46
20090301|2008-12-23 18:30,24,1.291,1.2915,1.2885,1.2885,7
20090301|2008-12-23 19:00,24,1.293,1.305,1.289,1.298,83
20090301|2008-12-23 19:30,24,1.3,1.3,1.3,1.3,4
20090301|2008-12-23 20:00,24,1.2995,1.2995,1.294,1.294,3
20090301|2008-12-23 21:00,24,1.295,1.3,1.295,1.3,38
20090301|2008-12-23 21:30,24,1.3,1.3,1.3,1.3,11
20090301|2008-12-23 22:00,24,1.2995,1.2995,1.297,1.297,2
20090301|2008-12-23 22:30,24,1.297,1.2985,1.293,1.293,44
20090301|2008-12-23 23:00,24,1.2925,1.296,1.2925,1.296,12
20090301|2008-12-23 23:30,24,1.2955,1.304,1.2955,1.298,57
20090301|2008-12-24 00:00,24,1.303,1.315,1.303,1.3085,95
20090301|2008-12-24 00:30,24,1.308,1.3105,1.3055,1.308,93
20090301|2008-12-24 01:00,24,1.3065,1.31,1.306,1.3085,70
20090301|2008-12-24 01:30,24,1.308,1.309,1.305,1.305,67
20090301|2008-12-24 02:00,24,1.3045,1.305,1.301,1.304,57
20090301|2008-12-24 02:30,24,1.3045,1.306,1.3035,1.304,55
20090301|2008-12-24 03:00,24,1.304,1.316,1.302,1.3125,126
20090301|2008-12-24 03:30,24,1.315,1.316,1.3125,1.3135,39
20090301|2008-12-24 04:00,24,1.312,1.312,1.305,1.3115,24
20090301|2008-12-24 04:30,24,1.3095,1.3095,1.2975,1.2985,32
20090301|2008-12-24 05:00,24,1.2985,1.3,1.297,1.2975,23
20090301|2008-12-24 05:30,24,1.2975,1.2995,1.295,1.295,67
20090301|2008-12-24 06:00,24,1.294,1.295,1.29,1.293,84
20090301|2008-12-24 06:30,24,1.2905,1.2905,1.279,1.286,350
20090301|2008-12-24 07:00,24,1.285,1.3,1.2845,1.292,188
20090301|2008-12-24 07:30,24,1.292,1.292,1.2855,1.2905,61
20090301|2008-12-24 08:00,24,1.2915,1.2965,1.2915,1.2925,35
20090301|2008-12-24 08:30,24,1.2925,1.296,1.2875,1.289,87
20090301|2008-12-24 09:00,24,1.2885,1.293,1.2865,1.2925,65
20090301|2008-12-24 09:30,24,1.292,1.2925,1.289,1.291,52
20090301|2008-12-24 10:00,24,1.29,1.296,1.289,1.289,40
20090301|2008-12-24 10:30,24,1.2885,1.2885,1.271,1.273,388
20090301|2008-12-24 11:00,24,1.2745,1.28,1.271,1.28,153
20090301|2008-12-24 11:30,24,1.28,1.282,1.276,1.282,20
20090301|2008-12-24 12:00,24,1.28,1.28,1.2735,1.2735,32
20090301|2008-12-24 12:30,24,1.273,1.2785,1.273,1.2785,2
20090301|2008-12-24 13:00,24,1.275,1.275,1.275,1.275,1
20090301|2008-12-24 14:30,24,1.278,1.278,1.278,1.278,1
20090301|2008-12-24 15:30,24,1.2735,1.2735,1.2735,1.2735,1
20090301|2008-12-24 16:00,24,1.273,1.273,1.273,1.273,1
20090301|2008-12-25 18:30,26,1.2885,1.2905,1.2885,1.2905,6
20090301|2008-12-25 19:00,26,1.294,1.299,1.279,1.279,6
20090301|2008-12-25 19:30,26,1.28,1.28,1.279,1.279,2
20090301|2008-12-25 20:30,26,1.277,1.28,1.277,1.28,11
20090301|2008-12-25 21:00,26,1.28,1.28,1.277,1.277,7
20090301|2008-12-25 21:30,26,1.28,1.28,1.28,1.28,4
20090301|2008-12-25 22:00,26,1.28,1.28,1.28,1.28,1
20090301|2008-12-25 22:30,26,1.2805,1.2805,1.274,1.274,20
20090301|2008-12-25 23:00,26,1.274,1.274,1.27,1.2715,25
20090301|2008-12-25 23:30,26,1.27,1.271,1.2685,1.27,20
20090301|2008-12-26 00:00,26,1.2715,1.2715,1.2715,1.2715,1
20090301|2008-12-26 00:30,26,1.271,1.272,1.2655,1.2655,14
20090301|2008-12-26 01:00,26,1.265,1.2675,1.265,1.2675,5
20090301|2008-12-26 01:30,26,1.2615,1.263,1.2615,1.2615,8
20090301|2008-12-26 02:00,26,1.264,1.2655,1.261,1.261,6
20090301|2008-12-26 02:30,26,1.262,1.2635,1.262,1.2625,7
20090301|2008-12-26 03:00,26,1.262,1.262,1.2565,1.26,23
20090301|2008-12-26 03:30,26,1.2575,1.2575,1.255,1.257,27
20090301|2008-12-26 04:00,26,1.257,1.2615,1.257,1.26,20
20090301|2008-12-26 04:30,26,1.26,1.2635,1.258,1.2615,13
20090301|2008-12-26 05:00,26,1.262,1.264,1.2605,1.2625,26
20090301|2008-12-26 05:30,26,1.2625,1.2625,1.2605,1.2605,6
20090301|2008-12-26 06:00,26,1.2615,1.2695,1.2615,1.2695,12
20090301|2008-12-26 06:30,26,1.2695,1.275,1.2695,1.275,18
20090301|2008-12-26 07:00,26,1.275,1.305,1.272,1.3,211
20090301|2008-12-26 07:30,26,1.298,1.298,1.2825,1.2875,52
20090301|2008-12-26 08:00,26,1.2865,1.29,1.281,1.29,38
20090301|2008-12-26 08:30,26,1.2905,1.2925,1.284,1.2895,36
20090301|2008-12-26 09:00,26,1.2905,1.2965,1.2905,1.2955,56
20090301|2008-12-26 09:30,26,1.2945,1.297,1.292,1.293,48
20090301|2008-12-26 10:00,26,1.2925,1.2985,1.291,1.2985,30
20090301|2008-12-26 10:30,26,1.297,1.302,1.296,1.302,82
20090301|2008-12-26 11:00,26,1.302,1.32,1.302,1.3165,436
20090301|2008-12-26 11:30,26,1.3165,1.323,1.3,1.306,313
20090301|2008-12-26 12:00,26,1.3065,1.319,1.305,1.317,70
20090301|2008-12-26 12:30,26,1.3175,1.319,1.311,1.311,16
20090301|2008-12-26 13:00,26,1.312,1.3165,1.311,1.3165,14
20090301|2008-12-26 13:30,26,1.3145,1.317,1.311,1.317,11
20090301|2008-12-26 14:00,26,1.317,1.317,1.317,1.317,1
20090301|2008-12-26 14:30,26,1.317,1.3225,1.315,1.3225,9
20090301|2008-12-26 15:00,26,1.3175,1.32,1.3175,1.318,23
20090301|2008-12-26 15:30,26,1.3175,1.3175,1.3175,1.3175,2
20090301|2008-12-26 16:00,26,1.3175,1.3175,1.3175,1.3175,7
20090301|2008-12-28 17:00,29,1.323,1.325,1.32,1.32,30
20090301|2008-12-28 17:30,29,1.32,1.323,1.32,1.323,3
20090301|2008-12-28 18:00,29,1.317,1.325,1.317,1.32,33
20090301|2008-12-28 18:30,29,1.32,1.322,1.32,1.322,8
20090301|2008-12-28 19:00,29,1.3185,1.325,1.3165,1.32,79
20090301|2008-12-28 19:30,29,1.318,1.3195,1.3135,1.3135,39
20090301|2008-12-28 20:00,29,1.3135,1.3135,1.3065,1.3085,27
20090301|2008-12-28 20:30,29,1.3085,1.31,1.306,1.31,26
20090301|2008-12-28 21:00,29,1.3125,1.313,1.3105,1.313,14
20090301|2008-12-28 21:30,29,1.3105,1.3145,1.3105,1.3145,30
20090301|2008-12-28 22:00,29,1.314,1.3145,1.314,1.3145,9
20090301|2008-12-28 22:30,29,1.3145,1.32,1.3145,1.315,18
20090301|2008-12-28 23:00,29,1.315,1.3195,1.3145,1.316,30
20090301|2008-12-28 23:30,29,1.3155,1.3195,1.3125,1.318,41
20090301|2008-12-29 00:00,29,1.3175,1.318,1.3175,1.318,2
20090301|2008-12-29 00:30,29,1.319,1.321,1.315,1.3195,28
20090301|2008-12-29 01:00,29,1.318,1.322,1.3175,1.3195,27
20090301|2008-12-29 01:30,29,1.3165,1.325,1.3165,1.3195,29
20090301|2008-12-29 02:00,29,1.3175,1.32,1.316,1.318,31
20090301|2008-12-29 02:30,29,1.3185,1.325,1.315,1.3225,54
20090301|2008-12-29 03:00,29,1.3225,1.3225,1.3095,1.31,95
20090301|2008-12-29 03:30,29,1.311,1.315,1.308,1.3115,87
20090301|2008-12-29 04:00,29,1.311,1.3125,1.3005,1.304,68
20090301|2008-12-29 04:30,29,1.3025,1.3025,1.2905,1.298,106
20090301|2008-12-29 05:00,29,1.298,1.304,1.298,1.304,46
20090301|2008-12-29 05:30,29,1.304,1.304,1.303,1.303,13
20090301|2008-12-29 06:00,29,1.303,1.3065,1.2975,1.3065,86
20090301|2008-12-29 06:30,29,1.3055,1.3105,1.303,1.3075,103
20090301|2008-12-29 07:00,29,1.3075,1.314,1.305,1.314,247
20090301|2008-12-29 07:30,29,1.315,1.322,1.3105,1.313,256
20090301|2008-12-29 08:00,29,1.3135,1.3205,1.313,1.319,125
20090301|2008-12-29 08:30,29,1.3205,1.3205,1.3135,1.3175,136
20090301|2008-12-29 09:00,29,1.318,1.329,1.3155,1.3155,416
20090301|2008-12-29 09:30,29,1.316,1.3165,1.2905,1.3,810
20090301|2008-12-29 10:00,29,1.2985,1.302,1.29,1.3,322
20090301|2008-12-29 10:30,29,1.2995,1.315,1.2995,1.3135,246
20090301|2008-12-29 11:00,29,1.314,1.316,1.3015,1.3115,150
20090301|2008-12-29 11:30,29,1.3115,1.3135,1.3015,1.3115,228
20090301|2008-12-29 12:00,29,1.311,1.3125,1.3085,1.3125,100
20090301|2008-12-29 12:30,29,1.3125,1.3125,1.3085,1.309,32
20090301|2008-12-29 13:00,29,1.3095,1.3105,1.308,1.31,12
20090301|2008-12-29 13:30,29,1.309,1.312,1.308,1.312,23
20090301|2008-12-29 14:00,29,1.3115,1.3145,1.309,1.3095,45
20090301|2008-12-29 14:30,29,1.3085,1.3085,1.308,1.3085,9
20090301|2008-12-29 15:00,29,1.311,1.3145,1.311,1.3145,3
20090301|2008-12-29 15:30,29,1.31,1.31,1.309,1.309,6
20090301|2008-12-29 16:00,29,1.309,1.309,1.309,1.309,1
20090301|2008-12-29 17:00,30,1.3085,1.3085,1.3025,1.3025,19
20090301|2008-12-29 17:30,30,1.3045,1.3045,1.3,1.3,8
20090301|2008-12-29 18:00,30,1.3,1.302,1.3,1.3,33
20090301|2008-12-29 18:30,30,1.2995,1.302,1.2995,1.302,15
20090301|2008-12-29 19:00,30,1.302,1.302,1.297,1.3,30
20090301|2008-12-29 19:30,30,1.305,1.315,1.303,1.308,38
20090301|2008-12-29 20:00,30,1.3075,1.3075,1.3055,1.3055,5
20090301|2008-12-29 20:30,30,1.31,1.311,1.306,1.306,24
20090301|2008-12-29 21:00,30,1.31,1.31,1.31,1.31,1
20090301|2008-12-29 21:30,30,1.313,1.314,1.313,1.314,8
20090301|2008-12-29 22:00,30,1.3155,1.316,1.312,1.312,4
20090301|2008-12-29 22:30,30,1.312,1.3145,1.31,1.31,17
20090301|2008-12-29 23:00,30,1.312,1.3145,1.312,1.313,13
20090301|2008-12-29 23:30,30,1.311,1.311,1.311,1.311,4
20090301|2008-12-30 00:00,30,1.3105,1.3155,1.3105,1.314,18
20090301|2008-12-30 00:30,30,1.314,1.317,1.3115,1.314,26
20090301|2008-12-30 01:00,30,1.314,1.314,1.3115,1.3115,5
20090301|2008-12-30 01:30,30,1.31,1.3135,1.307,1.3135,25
20090301|2008-12-30 02:00,30,1.3125,1.3125,1.3005,1.302,40
20090301|2008-12-30 02:30,30,1.302,1.3055,1.297,1.2975,47
20090301|2008-12-30 03:00,30,1.3025,1.314,1.3025,1.3125,49
20090301|2008-12-30 03:30,30,1.31,1.3165,1.31,1.314,44
20090301|2008-12-30 04:00,30,1.3135,1.314,1.31,1.31,42
20090301|2008-12-30 04:30,30,1.31,1.317,1.31,1.3155,25
20090301|2008-12-30 05:00,30,1.3105,1.3105,1.295,1.295,69
20090301|2008-12-30 05:30,30,1.2985,1.3085,1.2985,1.3085,11
20090301|2008-12-30 06:00,30,1.306,1.306,1.291,1.2945,124
20090301|2008-12-30 06:30,30,1.295,1.2965,1.2855,1.29,217
20090301|2008-12-30 07:00,30,1.2915,1.296,1.289,1.292,129
20090301|2008-12-30 07:30,30,1.2895,1.2975,1.2895,1.296,124
20090301|2008-12-30 08:00,30,1.295,1.298,1.2925,1.298,86
20090301|2008-12-30 08:30,30,1.298,1.3,1.2945,1.2945,92
20090301|2008-12-30 09:00,30,1.294,1.2985,1.29,1.2985,184
20090301|2008-12-30 09:30,30,1.2975,1.3,1.296,1.298,176
20090301|2008-12-30 10:00,30,1.298,1.307,1.298,1.307,232
20090301|2008-12-30 10:30,30,1.3075,1.328,1.305,1.3205,434
20090301|2008-12-30 11:00,30,1.3195,1.327,1.319,1.323,220
20090301|2008-12-30 11:30,30,1.325,1.326,1.3145,1.32,298
20090301|2008-12-30 12:00,30,1.321,1.322,1.3135,1.318,130
20090301|2008-12-30 12:30,30,1.316,1.3185,1.314,1.314,14
20090301|2008-12-30 13:00,30,1.312,1.316,1.3065,1.314,26
20090301|2008-12-30 13:30,30,1.314,1.314,1.312,1.312,2
20090301|2008-12-30 14:00,30,1.312,1.3175,1.312,1.315,3
20090301|2008-12-30 14:30,30,1.3145,1.3175,1.3145,1.3175,7
20090301|2008-12-30 15:00,30,1.3175,1.33,1.3175,1.329,105
20090301|2008-12-30 15:30,30,1.3285,1.33,1.327,1.33,3
20090301|2008-12-30 16:00,30,1.327,1.328,1.327,1.327,11
20090301|2008-12-30 17:00,31,1.325,1.325,1.325,1.325,1
20090301|2008-12-30 18:00,31,1.325,1.328,1.325,1.328,4
20090301|2008-12-30 19:00,31,1.3205,1.323,1.3205,1.323,7
20090301|2008-12-30 19:30,31,1.323,1.325,1.3205,1.3245,8
20090301|2008-12-30 20:00,31,1.3225,1.3225,1.3205,1.3205,11
20090301|2008-12-30 20:30,31,1.3275,1.3285,1.3275,1.3285,2
20090301|2008-12-30 21:00,31,1.3205,1.3215,1.3205,1.3205,11
20090301|2008-12-30 22:00,31,1.3205,1.321,1.3205,1.321,6
20090301|2008-12-30 22:30,31,1.319,1.319,1.314,1.3145,37
20090301|2008-12-30 23:00,31,1.3145,1.325,1.314,1.3225,18
20090301|2008-12-30 23:30,31,1.32,1.332,1.32,1.332,47
20090301|2008-12-31 00:00,31,1.332,1.344,1.332,1.3425,219
20090301|2008-12-31 00:30,31,1.341,1.348,1.341,1.3455,101
20090301|2008-12-31 01:00,31,1.345,1.3465,1.341,1.3445,54
20090301|2008-12-31 01:30,31,1.3425,1.3425,1.3375,1.339,29
20090301|2008-12-31 02:00,31,1.3415,1.36,1.3385,1.35,194
20090301|2008-12-31 02:30,31,1.35,1.35,1.34,1.345,136
20090301|2008-12-31 03:00,31,1.3425,1.3435,1.337,1.3385,100
20090301|2008-12-31 03:30,31,1.3385,1.34,1.3345,1.34,19
20090301|2008-12-31 04:00,31,1.3385,1.3385,1.336,1.3375,16
20090301|2008-12-31 04:30,31,1.3375,1.341,1.334,1.3365,70
20090301|2008-12-31 05:00,31,1.3355,1.338,1.331,1.331,76
20090301|2008-12-31 05:30,31,1.331,1.3325,1.3265,1.327,108
20090301|2008-12-31 06:00,31,1.327,1.3295,1.324,1.329,131
20090301|2008-12-31 06:30,31,1.3295,1.3335,1.328,1.3315,103
20090301|2008-12-31 07:00,31,1.3315,1.341,1.328,1.34,168
20090301|2008-12-31 07:30,31,1.34,1.3515,1.34,1.3495,600
20090301|2008-12-31 08:00,31,1.3475,1.3475,1.3335,1.335,122
20090301|2008-12-31 08:30,31,1.3355,1.341,1.3345,1.341,185
20090301|2008-12-31 09:00,31,1.3415,1.38,1.3415,1.3745,1067
20090301|2008-12-31 09:30,31,1.3765,1.393,1.37,1.3835,482
20090301|2008-12-31 10:00,31,1.3835,1.386,1.3755,1.3795,319
20090301|2008-12-31 10:30,31,1.38,1.3975,1.3755,1.393,329
20090301|2008-12-31 11:00,31,1.395,1.412,1.395,1.403,649
20090301|2008-12-31 11:30,31,1.404,1.4145,1.4005,1.4005,1088
20090301|2008-12-31 12:00,31,1.4025,1.406,1.398,1.402,393
20090301|2008-12-31 12:30,31,1.4,1.4,1.3925,1.397,37
20090301|2008-12-31 13:00,31,1.395,1.4035,1.395,1.4,92
20090301|2008-12-31 13:30,31,1.4,1.4,1.3985,1.3985,6
20090301|2008-12-31 14:00,31,1.3985,1.4025,1.3985,1.4025,12
20090301|2008-12-31 14:30,31,1.4,1.405,1.398,1.4,39
20090301|2008-12-31 15:00,31,1.398,1.3985,1.3965,1.3985,12
20090301|2008-12-31 15:30,31,1.3985,1.3985,1.3955,1.3975,15
20090301|2008-12-31 16:00,31,1.3975,1.3975,1.395,1.395,22
20090301|2009-01-01 17:00,2,1.3955,1.404,1.394,1.3965,18
20090301|2009-01-01 17:30,2,1.397,1.397,1.397,1.397,1
20090301|2009-01-01 18:00,2,1.3965,1.3975,1.3955,1.3955,14
20090301|2009-01-01 18:30,2,1.396,1.396,1.395,1.395,7
20090301|2009-01-01 19:00,2,1.395,1.395,1.392,1.392,69
20090301|2009-01-01 19:30,2,1.392,1.3935,1.3855,1.3855,38
20090301|2009-01-01 20:00,2,1.387,1.3875,1.382,1.382,10
20090301|2009-01-01 20:30,2,1.382,1.385,1.3715,1.385,18
20090301|2009-01-01 21:00,2,1.381,1.381,1.38,1.38,4
20090301|2009-01-01 21:30,2,1.385,1.39,1.38,1.3875,43
20090301|2009-01-01 22:00,2,1.3875,1.401,1.385,1.385,19
20090301|2009-01-01 22:30,2,1.395,1.398,1.381,1.387,44
20090301|2009-01-01 23:00,2,1.3865,1.387,1.3785,1.382,52
20090301|2009-01-01 23:30,2,1.382,1.3835,1.3815,1.3835,11
20090301|2009-01-02 00:00,2,1.387,1.3875,1.381,1.3835,44
20090301|2009-01-02 00:30,2,1.382,1.383,1.3775,1.379,24
20090301|2009-01-02 01:00,2,1.379,1.3815,1.375,1.375,32
20090301|2009-01-02 01:30,2,1.375,1.3965,1.375,1.395,120
20090301|2009-01-02 02:00,2,1.394,1.4015,1.3865,1.394,53
20090301|2009-01-02 02:30,2,1.392,1.397,1.3895,1.39,41
20090301|2009-01-02 03:00,2,1.388,1.391,1.3845,1.3845,45
20090301|2009-01-02 03:30,2,1.3805,1.3925,1.38,1.3925,21
20090301|2009-01-02 04:00,2,1.3925,1.4,1.3925,1.4,47
20090301|2009-01-02 04:30,2,1.401,1.4095,1.3995,1.407,98
20090301|2009-01-02 05:00,2,1.4085,1.426,1.4065,1.426,277
20090301|2009-01-02 05:30,2,1.4265,1.4265,1.419,1.4255,199
20090301|2009-01-02 06:00,2,1.424,1.442,1.4185,1.44,391
20090301|2009-01-02 06:30,2,1.44,1.44,1.411,1.417,308
20090301|2009-01-02 07:00,2,1.4175,1.4285,1.412,1.4285,459
20090301|2009-01-02 07:30,2,1.427,1.4475,1.425,1.436,665
20090301|2009-01-02 08:00,2,1.4375,1.449,1.4375,1.445,352
20090301|2009-01-02 08:30,2,1.445,1.4465,1.435,1.435,219
20090301|2009-01-02 09:00,2,1.435,1.4455,1.423,1.442,452
20090301|2009-01-02 09:30,2,1.444,1.449,1.437,1.4465,373
20090301|2009-01-02 10:00,2,1.4485,1.485,1.4485,1.48,1104
20090301|2009-01-02 10:30,2,1.4805,1.4825,1.467,1.4725,583
20090301|2009-01-02 11:00,2,1.4725,1.4795,1.468,1.476,214
20090301|2009-01-02 11:30,2,1.476,1.48,1.46,1.46,460
20090301|2009-01-02 12:00,2,1.46,1.4635,1.4595,1.46,207
20090301|2009-01-02 12:30,2,1.4595,1.462,1.4595,1.4605,64
20090301|2009-01-02 13:00,2,1.4605,1.4635,1.4595,1.463,37
20090301|2009-01-02 13:30,2,1.4635,1.4635,1.46,1.46,16
20090301|2009-01-02 14:00,2,1.462,1.462,1.4595,1.4595,15
20090301|2009-01-02 14:30,2,1.461,1.4615,1.46,1.461,28
20090301|2009-01-02 15:00,2,1.4615,1.4625,1.46,1.4615,28
20090301|2009-01-02 15:30,2,1.4635,1.4675,1.463,1.4675,15
20090301|2009-01-02 16:00,2,1.47,1.478,1.47,1.478,30
20090301|2009-01-04 17:00,5,1.469,1.498,1.469,1.495,96
20090301|2009-01-04 17:30,5,1.495,1.495,1.487,1.4875,19
20090301|2009-01-04 18:00,5,1.487,1.487,1.47,1.47,85
20090301|2009-01-04 18:30,5,1.47,1.476,1.465,1.465,35
20090301|2009-01-04 19:00,5,1.469,1.4745,1.466,1.473,86
20090301|2009-01-04 19:30,5,1.4725,1.4725,1.4625,1.4665,76
20090301|2009-01-04 20:00,5,1.4665,1.4665,1.446,1.45,185
20090301|2009-01-04 20:30,5,1.4475,1.448,1.4255,1.438,265
20090301|2009-01-04 21:00,5,1.435,1.4455,1.435,1.4455,72
20090301|2009-01-04 21:30,5,1.443,1.446,1.4405,1.4455,8
20090301|2009-01-04 22:00,5,1.445,1.445,1.442,1.442,2
20090301|2009-01-04 22:30,5,1.441,1.445,1.441,1.444,19
20090301|2009-01-04 23:00,5,1.446,1.46,1.445,1.4575,81
20090301|2009-01-04 23:30,5,1.4555,1.4745,1.4545,1.4735,135
20090301|2009-01-05 00:00,5,1.473,1.497,1.472,1.489,329
20090301|2009-01-05 00:30,5,1.489,1.492,1.48,1.48,81
20090301|2009-01-05 01:00,5,1.483,1.485,1.479,1.48,62
20090301|2009-01-05 01:30,5,1.48,1.488,1.465,1.4835,115
20090301|2009-01-05 02:00,5,1.4825,1.487,1.464,1.4665,141
20090301|2009-01-05 02:30,5,1.466,1.4735,1.4395,1.4635,287
20090301|2009-01-05 03:00,5,1.467,1.469,1.4465,1.451,178
20090301|2009-01-05 03:30,5,1.4555,1.4555,1.447,1.45,60
20090301|2009-01-05 04:00,5,1.45,1.4555,1.447,1.448,77
20090301|2009-01-05 04:30,5,1.446,1.45,1.4355,1.4355,212
20090301|2009-01-05 05:00,5,1.438,1.444,1.434,1.44,156
20090301|2009-01-05 05:30,5,1.44,1.4405,1.43,1.43,140
20090301|2009-01-05 06:00,5,1.4295,1.4315,1.416,1.419,229
20090301|2009-01-05 06:30,5,1.42,1.4325,1.419,1.4325,401
20090301|2009-01-05 07:00,5,1.433,1.439,1.427,1.433,674
20090301|2009-01-05 07:30,5,1.43,1.437,1.4205,1.4245,506
20090301|2009-01-05 08:00,5,1.425,1.443,1.425,1.443,532
20090301|2009-01-05 08:30,5,1.4435,1.4515,1.4355,1.4445,538
20090301|2009-01-05 09:00,5,1.445,1.4735,1.4415,1.468,703
20090301|2009-01-05 09:30,5,1.469,1.473,1.4615,1.467,501
20090301|2009-01-05 10:00,5,1.4665,1.4665,1.452,1.4585,545
20090301|2009-01-05 10:30,5,1.4575,1.462,1.451,1.454,346
20090301|2009-01-05 11:00,5,1.4545,1.462,1.45,1.455,355
20090301|2009-01-05 11:30,5,1.4535,1.46,1.4535,1.459,372
20090301|2009-01-05 12:00,5,1.459,1.46,1.455,1.455,212
20090301|2009-01-05 12:30,5,1.455,1.4585,1.45,1.455,81
20090301|2009-01-05 13:00,5,1.455,1.463,1.455,1.4565,94
20090301|2009-01-05 13:30,5,1.455,1.455,1.4505,1.451,67
20090301|2009-01-05 14:00,5,1.451,1.4515,1.4485,1.4515,25
20090301|2009-01-05 14:30,5,1.4485,1.453,1.448,1.4525,27
20090301|2009-01-05 15:00,5,1.4525,1.458,1.4525,1.453,38
20090301|2009-01-05 15:30,5,1.453,1.453,1.4505,1.4505,17
20090301|2009-01-05 16:00,5,1.45,1.4515,1.45,1.45,15
20090301|2009-01-05 17:00,6,1.4525,1.461,1.45,1.4525,10
20090301|2009-01-05 17:30,6,1.4605,1.463,1.46,1.463,16
20090301|2009-01-05 18:00,6,1.46,1.46,1.46,1.46,1
20090301|2009-01-05 18:30,6,1.46,1.46,1.46,1.46,9
20090301|2009-01-05 19:00,6,1.4595,1.4755,1.45,1.4735,78
20090301|2009-01-05 19:30,6,1.476,1.502,1.476,1.499,199
20090301|2009-01-05 20:00,6,1.499,1.515,1.493,1.5125,108
20090301|2009-01-05 20:30,6,1.5145,1.5165,1.509,1.509,71
20090301|2009-01-05 21:00,6,1.51,1.52,1.505,1.51,43
20090301|2009-01-05 21:30,6,1.514,1.5175,1.513,1.513,19
20090301|2009-01-05 22:00,6,1.5115,1.5125,1.51,1.51,13
20090301|2009-01-05 22:30,6,1.5085,1.5085,1.497,1.499,188
20090301|2009-01-05 23:00,6,1.4985,1.5055,1.4945,1.499,80
20090301|2009-01-05 23:30,6,1.498,1.5035,1.498,1.503,46
20090301|2009-01-06 00:00,6,1.5045,1.5045,1.5,1.501,27
20090301|2009-01-06 00:30,6,1.5,1.501,1.4955,1.497,118
20090301|2009-01-06 01:00,6,1.4975,1.514,1.4975,1.513,55
20090301|2009-01-06 01:30,6,1.512,1.5155,1.5,1.5045,81
20090301|2009-01-06 02:00,6,1.5095,1.516,1.5015,1.508,93
20090301|2009-01-06 02:30,6,1.506,1.5105,1.4995,1.5035,59
20090301|2009-01-06 03:00,6,1.5055,1.532,1.5055,1.527,469
20090301|2009-01-06 03:30,6,1.5295,1.5495,1.524,1.536,305
20090301|2009-01-06 04:00,6,1.537,1.542,1.5305,1.537,139
20090301|2009-01-06 04:30,6,1.539,1.558,1.537,1.539,257
20090301|2009-01-06 05:00,6,1.539,1.5415,1.529,1.537,118
20090301|2009-01-06 05:30,6,1.5345,1.5385,1.529,1.5295,133
20090301|2009-01-06 06:00,6,1.53,1.531,1.52,1.5225,153
20090301|2009-01-06 06:30,6,1.5255,1.545,1.523,1.5425,255
20090301|2009-01-06 07:00,6,1.5435,1.5485,1.5345,1.543,972
20090301|2009-01-06 07:30,6,1.5425,1.5575,1.5355,1.5355,1235
20090301|2009-01-06 08:00,6,1.537,1.545,1.5325,1.542,702
20090301|2009-01-06 08:30,6,1.5425,1.5525,1.538,1.548,714
20090301|2009-01-06 09:00,6,1.548,1.5515,1.5155,1.5185,1171
20090301|2009-01-06 09:30,6,1.5185,1.535,1.5185,1.525,894
20090301|2009-01-06 10:00,6,1.5235,1.528,1.505,1.5085,852
20090301|2009-01-06 10:30,6,1.51,1.545,1.51,1.5445,885
20090301|2009-01-06 11:00,6,1.5445,1.5665,1.541,1.5555,1284
20090301|2009-01-06 11:30,6,1.557,1.585,1.555,1.5835,1871
20090301|2009-01-06 12:00,6,1.582,1.582,1.5675,1.5735,436
20090301|2009-01-06 12:30,6,1.5725,1.5745,1.567,1.569,91
20090301|2009-01-06 13:00,6,1.565,1.578,1.563,1.5715,102
20090301|2009-01-06 13:30,6,1.574,1.5755,1.572,1.5745,70
20090301|2009-01-06 14:00,6,1.575,1.5795,1.573,1.5795,61
20090301|2009-01-06 14:30,6,1.5785,1.58,1.5765,1.58,48
20090301|2009-01-06 15:00,6,1.579,1.5825,1.5775,1.5785,55
20090301|2009-01-06 15:30,6,1.5785,1.587,1.575,1.58,35
20090301|2009-01-06 16:00,6,1.578,1.5835,1.575,1.5835,12
20090301|2009-01-06 17:00,7,1.587,1.587,1.5735,1.5785,26
20090301|2009-01-06 17:30,7,1.5745,1.5745,1.5655,1.5735,20
20090301|2009-01-06 18:00,7,1.5785,1.579,1.565,1.5665,10
20090301|2009-01-06 18:30,7,1.565,1.573,1.565,1.573,22
20090301|2009-01-06 19:00,7,1.5825,1.589,1.58,1.589,42
20090301|2009-01-06 19:30,7,1.5905,1.6225,1.5905,1.6185,273
20090301|2009-01-06 20:00,7,1.6165,1.6195,1.604,1.6145,90
20090301|2009-01-06 20:30,7,1.6115,1.6195,1.6085,1.615,40
20090301|2009-01-06 21:00,7,1.6185,1.619,1.605,1.611,45
20090301|2009-01-06 21:30,7,1.6095,1.61,1.607,1.61,9
20090301|2009-01-06 22:00,7,1.6135,1.614,1.6115,1.613,56
20090301|2009-01-06 22:30,7,1.6125,1.6145,1.6075,1.613,165
20090301|2009-01-06 23:00,7,1.6135,1.6145,1.61,1.6125,62
20090301|2009-01-06 23:30,7,1.6125,1.613,1.591,1.593,141
20090301|2009-01-07 00:00,7,1.5915,1.5935,1.577,1.586,199
20090301|2009-01-07 00:30,7,1.587,1.5945,1.584,1.584,80
20090301|2009-01-07 01:00,7,1.585,1.59,1.573,1.588,137
20090301|2009-01-07 01:30,7,1.588,1.6125,1.5865,1.6125,122
20090301|2009-01-07 02:00,7,1.612,1.6145,1.602,1.602,134
20090301|2009-01-07 02:30,7,1.602,1.6085,1.597,1.599,79
20090301|2009-01-07 03:00,7,1.598,1.598,1.569,1.5695,262
20090301|2009-01-07 03:30,7,1.57,1.5725,1.558,1.5705,226
20090301|2009-01-07 04:00,7,1.5695,1.58,1.5685,1.5795,68
20090301|2009-01-07 04:30,7,1.5755,1.5755,1.558,1.561,82
20090301|2009-01-07 05:00,7,1.562,1.563,1.549,1.5565,229
20090301|2009-01-07 05:30,7,1.5575,1.5685,1.5545,1.5645,188
20090301|2009-01-07 06:00,7,1.5645,1.5735,1.5645,1.5685,92
20090301|2009-01-07 06:30,7,1.5685,1.5685,1.55,1.553,426
20090301|2009-01-07 07:00,7,1.5525,1.5595,1.54,1.556,1279
20090301|2009-01-07 07:30,7,1.556,1.5685,1.551,1.56,633
20090301|2009-01-07 08:00,7,1.56,1.5605,1.5385,1.543,1434
20090301|2009-01-07 08:30,7,1.5425,1.5445,1.5175,1.522,1003
20090301|2009-01-07 09:00,7,1.522,1.527,1.505,1.5205,1340
20090301|2009-01-07 09:30,7,1.5195,1.521,1.505,1.521,1139
20090301|2009-01-07 10:00,7,1.5215,1.5285,1.5155,1.523,600
20090301|2009-01-07 10:30,7,1.5225,1.5295,1.5145,1.522,654
20090301|2009-01-07 11:00,7,1.522,1.5255,1.515,1.5205,284
20090301|2009-01-07 11:30,7,1.521,1.522,1.5105,1.5115,462
20090301|2009-01-07 12:00,7,1.5115,1.512,1.502,1.504,279
20090301|2009-01-07 12:30,7,1.5055,1.51,1.5015,1.5055,56
20090301|2009-01-07 13:00,7,1.5035,1.505,1.5,1.5045,138
20090301|2009-01-07 13:30,7,1.505,1.505,1.5,1.503,98
20090301|2009-01-07 14:00,7,1.5015,1.504,1.5,1.5025,78
20090301|2009-01-07 14:30,7,1.5025,1.505,1.5025,1.5025,69
20090301|2009-01-07 15:00,7,1.5025,1.504,1.5015,1.504,10
20090301|2009-01-07 15:30,7,1.5025,1.5055,1.5015,1.502,32
20090301|2009-01-07 16:00,7,1.5025,1.5045,1.502,1.5045,11
20090301|2009-01-07 17:00,8,1.506,1.5085,1.506,1.5085,13
20090301|2009-01-07 17:30,8,1.5085,1.5085,1.5025,1.5025,4
20090301|2009-01-07 18:00,8,1.5,1.505,1.5,1.505,38
20090301|2009-01-07 18:30,8,1.505,1.505,1.5,1.503,29
20090301|2009-01-07 19:00,8,1.5005,1.51,1.4825,1.488,214
20090301|2009-01-07 19:30,8,1.49,1.5225,1.49,1.515,132
20090301|2009-01-07 20:00,8,1.51,1.51,1.504,1.505,17
20090301|2009-01-07 20:30,8,1.503,1.5125,1.502,1.5125,32
20090301|2009-01-07 21:00,8,1.513,1.513,1.5085,1.5085,40
20090301|2009-01-07 21:30,8,1.5085,1.5095,1.503,1.5085,22
20090301|2009-01-07 22:00,8,1.506,1.506,1.5025,1.5035,46
20090301|2009-01-07 22:30,8,1.502,1.502,1.492,1.492,54
20090301|2009-01-07 23:00,8,1.4945,1.4945,1.4895,1.4895,38
20090301|2009-01-07 23:30,8,1.492,1.5,1.4885,1.4895,55
20090301|2009-01-08 00:00,8,1.49,1.49,1.478,1.484,111
20090301|2009-01-08 00:30,8,1.483,1.487,1.478,1.485,29
20090301|2009-01-08 01:00,8,1.4835,1.492,1.48,1.491,98
20090301|2009-01-08 01:30,8,1.491,1.493,1.479,1.48,62
20090301|2009-01-08 02:00,8,1.48,1.488,1.4775,1.4775,87
20090301|2009-01-08 02:30,8,1.4775,1.478,1.465,1.4715,220
20090301|2009-01-08 03:00,8,1.4715,1.4795,1.4625,1.4775,280
20090301|2009-01-08 03:30,8,1.4775,1.481,1.4735,1.478,87
20090301|2009-01-08 04:00,8,1.4795,1.4865,1.4795,1.4845,43
20090301|2009-01-08 04:30,8,1.4845,1.4845,1.474,1.474,51
20090301|2009-01-08 05:00,8,1.471,1.479,1.4695,1.4705,83
20090301|2009-01-08 05:30,8,1.472,1.4785,1.4695,1.4785,73
20090301|2009-01-08 06:00,8,1.4785,1.485,1.4615,1.4625,238
20090301|2009-01-08 06:30,8,1.463,1.4655,1.454,1.457,448
20090301|2009-01-08 07:00,8,1.457,1.465,1.45,1.456,937
20090301|2009-01-08 07:30,8,1.4565,1.485,1.455,1.48,1217
20090301|2009-01-08 08:00,8,1.4795,1.4855,1.4685,1.478,698
20090301|2009-01-08 08:30,8,1.479,1.4865,1.471,1.473,506
20090301|2009-01-08 09:00,8,1.4725,1.482,1.465,1.466,597
20090301|2009-01-08 09:30,8,1.466,1.4825,1.4595,1.4755,622
20090301|2009-01-08 10:00,8,1.4765,1.496,1.4745,1.476,858
20090301|2009-01-08 10:30,8,1.476,1.476,1.4465,1.461,1309
20090301|2009-01-08 11:00,8,1.4615,1.4715,1.459,1.4655,489
20090301|2009-01-08 11:30,8,1.468,1.48,1.4645,1.478,1948
20090301|2009-01-08 12:00,8,1.478,1.4795,1.465,1.467,503
20090301|2009-01-08 12:30,8,1.469,1.503,1.465,1.503,102
20090301|2009-01-08 13:00,8,1.467,1.475,1.467,1.4725,26
20090301|2009-01-08 13:30,8,1.471,1.474,1.468,1.4725,21
20090301|2009-01-08 14:00,8,1.4735,1.475,1.467,1.47,38
20090301|2009-01-08 14:30,8,1.47,1.4815,1.4695,1.4805,33
20090301|2009-01-08 15:00,8,1.482,1.492,1.48,1.4915,50
20090301|2009-01-08 15:30,8,1.492,1.495,1.48,1.4865,28
20090301|2009-01-08 16:00,8,1.4805,1.4805,1.4765,1.4765,7
20090301|2009-01-08 17:00,9,1.484,1.484,1.484,1.484,1
20090301|2009-01-08 17:30,9,1.481,1.481,1.476,1.476,7
20090301|2009-01-08 18:00,9,1.479,1.4825,1.476,1.4825,13
20090301|2009-01-08 18:30,9,1.476,1.4825,1.474,1.4825,19
20090301|2009-01-08 19:00,9,1.4825,1.51,1.479,1.5,166
20090301|2009-01-08 19:30,9,1.508,1.5575,1.508,1.5475,550
20090301|2009-01-08 20:00,9,1.5455,1.5455,1.533,1.544,68
20090301|2009-01-08 20:30,9,1.543,1.543,1.5345,1.5345,6
20090301|2009-01-08 21:00,9,1.53,1.5395,1.528,1.5285,26
20090301|2009-01-08 21:30,9,1.5265,1.5265,1.5265,1.5265,1
20090301|2009-01-08 22:00,9,1.5365,1.5365,1.523,1.523,28
20090301|2009-01-08 22:30,9,1.5225,1.525,1.507,1.5085,103
20090301|2009-01-08 23:00,9,1.5095,1.515,1.509,1.515,27
20090301|2009-01-08 23:30,9,1.5125,1.54,1.5125,1.533,123
20090301|2009-01-09 00:00,9,1.5315,1.538,1.5295,1.5365,30
20090301|2009-01-09 00:30,9,1.534,1.539,1.5305,1.537,39
20090301|2009-01-09 01:00,9,1.5355,1.5485,1.528,1.529,171
20090301|2009-01-09 01:30,9,1.5285,1.5305,1.522,1.5265,117
20090301|2009-01-09 02:00,9,1.5275,1.5285,1.489,1.5065,284
20090301|2009-01-09 02:30,9,1.506,1.512,1.5015,1.5115,85
20090301|2009-01-09 03:00,9,1.512,1.521,1.5055,1.517,156
20090301|2009-01-09 03:30,9,1.518,1.5205,1.508,1.5085,35
20090301|2009-01-09 04:00,9,1.511,1.521,1.511,1.5195,87
20090301|2009-01-09 04:30,9,1.517,1.517,1.502,1.505,63
20090301|2009-01-09 05:00,9,1.506,1.506,1.502,1.504,147
20090301|2009-01-09 05:30,9,1.503,1.51,1.5025,1.51,132
20090301|2009-01-09 06:00,9,1.511,1.5125,1.495,1.4985,148
20090301|2009-01-09 06:30,9,1.4985,1.517,1.497,1.515,245
20090301|2009-01-09 07:00,9,1.515,1.534,1.51,1.5115,850
20090301|2009-01-09 07:30,9,1.513,1.533,1.5085,1.514,902
20090301|2009-01-09 08:00,9,1.515,1.515,1.5,1.504,610
20090301|2009-01-09 08:30,9,1.5045,1.5115,1.5005,1.503,705
20090301|2009-01-09 09:00,9,1.5025,1.5045,1.4945,1.498,664
20090301|2009-01-09 09:30,9,1.4975,1.5095,1.493,1.507,696
20090301|2009-01-09 10:00,9,1.508,1.539,1.5065,1.539,882
20090301|2009-01-09 10:30,9,1.5385,1.5585,1.5385,1.544,1148
20090301|2009-01-09 11:00,9,1.544,1.5625,1.5425,1.556,667
20090301|2009-01-09 11:30,9,1.556,1.565,1.555,1.5595,2008
20090301|2009-01-09 12:00,9,1.56,1.56,1.555,1.558,527
20090301|2009-01-09 12:30,9,1.558,1.562,1.5575,1.5615,288
20090301|2009-01-09 13:00,9,1.5605,1.562,1.555,1.5585,64
20090301|2009-01-09 13:30,9,1.557,1.5625,1.556,1.56,30
20090301|2009-01-09 14:00,9,1.56,1.5615,1.5525,1.5535,54
20090301|2009-01-09 14:30,9,1.553,1.553,1.542,1.542,75
20090301|2009-01-09 15:00,9,1.542,1.5435,1.542,1.542,31
20090301|2009-01-09 15:30,9,1.542,1.5495,1.5415,1.5415,75
20090301|2009-01-09 16:00,9,1.541,1.544,1.54,1.5405,31
20090301|2009-01-11 17:00,12,1.5495,1.5495,1.539,1.54,29
20090301|2009-01-11 17:30,12,1.548,1.5495,1.5405,1.548,10
20090301|2009-01-11 18:00,12,1.543,1.543,1.541,1.541,10
20090301|2009-01-11 18:30,12,1.543,1.545,1.543,1.545,3
20090301|2009-01-11 19:00,12,1.5485,1.59,1.5485,1.5895,483
20090301|2009-01-11 19:30,12,1.5895,1.596,1.5825,1.585,254
20090301|2009-01-11 20:00,12,1.585,1.59,1.5715,1.5715,43
20090301|2009-01-11 20:30,12,1.581,1.585,1.579,1.5835,13
20090301|2009-01-11 21:00,12,1.5805,1.583,1.577,1.579,15
20090301|2009-01-11 21:30,12,1.5785,1.58,1.575,1.58,49
20090301|2009-01-11 22:00,12,1.58,1.587,1.58,1.58,29
20090301|2009-01-11 22:30,12,1.578,1.583,1.5775,1.58,90
20090301|2009-01-11 23:00,12,1.5785,1.583,1.577,1.58,51
20090301|2009-01-11 23:30,12,1.581,1.59,1.581,1.5855,89
20090301|2009-01-12 00:00,12,1.585,1.5875,1.584,1.586,14
20090301|2009-01-12 00:30,12,1.585,1.586,1.575,1.575,67
20090301|2009-01-12 01:00,12,1.575,1.5755,1.568,1.5705,190
20090301|2009-01-12 01:30,12,1.5695,1.574,1.561,1.5645,102
20090301|2009-01-12 02:00,12,1.564,1.5645,1.549,1.5505,232
20090301|2009-01-12 02:30,12,1.5505,1.5515,1.5375,1.5425,200
20090301|2009-01-12 03:00,12,1.541,1.5435,1.5325,1.54,215
20090301|2009-01-12 03:30,12,1.538,1.5415,1.511,1.5145,296
20090301|2009-01-12 04:00,12,1.5125,1.5125,1.4855,1.494,387
20090301|2009-01-12 04:30,12,1.4945,1.497,1.482,1.484,162
20090301|2009-01-12 05:00,12,1.482,1.4845,1.4675,1.469,308
20090301|2009-01-12 05:30,12,1.47,1.4755,1.455,1.475,317
20090301|2009-01-12 06:00,12,1.4725,1.476,1.455,1.4685,409
20090301|2009-01-12 06:30,12,1.469,1.4745,1.4605,1.471,311
20090301|2009-01-12 07:00,12,1.471,1.4745,1.4565,1.462,788
20090301|2009-01-12 07:30,12,1.4615,1.4775,1.4575,1.4725,825
20090301|2009-01-12 08:00,12,1.4725,1.484,1.4675,1.476,648
20090301|2009-01-12 08:30,12,1.4755,1.483,1.4685,1.473,357
20090301|2009-01-12 09:00,12,1.4725,1.476,1.463,1.473,628
20090301|2009-01-12 09:30,12,1.473,1.483,1.467,1.479,489
20090301|2009-01-12 10:00,12,1.478,1.4805,1.467,1.4695,370
20090301|2009-01-12 10:30,12,1.4695,1.479,1.4655,1.4755,757
20090301|2009-01-12 11:00,12,1.475,1.4765,1.4685,1.472,506
20090301|2009-01-12 11:30,12,1.472,1.49,1.471,1.4885,1337
20090301|2009-01-12 12:00,12,1.4885,1.49,1.482,1.482,415
20090301|2009-01-12 12:30,12,1.4845,1.487,1.4805,1.486,100
20090301|2009-01-12 13:00,12,1.487,1.4875,1.4765,1.48,58
20090301|2009-01-12 13:30,12,1.4795,1.4795,1.4705,1.472,44
20090301|2009-01-12 14:00,12,1.4705,1.4705,1.4655,1.4655,48
20090301|2009-01-12 14:30,12,1.465,1.4655,1.46,1.465,47
20090301|2009-01-12 15:00,12,1.465,1.468,1.465,1.4675,13
20090301|2009-01-12 15:30,12,1.4665,1.4665,1.461,1.4625,17
20090301|2009-01-12 16:00,12,1.4625,1.4625,1.46,1.461,10
20090301|2009-01-12 17:00,13,1.468,1.468,1.467,1.467,9
20090301|2009-01-12 17:30,13,1.469,1.474,1.469,1.474,8
20090301|2009-01-12 18:00,13,1.4745,1.4755,1.4745,1.4755,3
20090301|2009-01-12 18:30,13,1.4755,1.479,1.475,1.475,26
20090301|2009-01-12 19:00,13,1.4795,1.5075,1.4795,1.507,632
20090301|2009-01-12 19:30,13,1.5065,1.5125,1.5005,1.51,203
20090301|2009-01-12 20:00,13,1.509,1.51,1.5,1.5,28
20090301|2009-01-12 20:30,13,1.5,1.5075,1.5,1.5075,27
20090301|2009-01-12 21:00,13,1.4975,1.498,1.4805,1.485,26
20090301|2009-01-12 21:30,13,1.485,1.4875,1.478,1.478,24
20090301|2009-01-12 22:00,13,1.478,1.483,1.478,1.483,7
20090301|2009-01-12 22:30,13,1.482,1.4875,1.4795,1.4835,53
20090301|2009-01-12 23:00,13,1.481,1.4825,1.4745,1.4775,66
20090301|2009-01-12 23:30,13,1.4765,1.4765,1.465,1.467,92
20090301|2009-01-13 00:00,13,1.469,1.4725,1.463,1.4635,51
20090301|2009-01-13 00:30,13,1.464,1.464,1.4515,1.455,111
20090301|2009-01-13 01:00,13,1.4555,1.4555,1.4205,1.4215,237
20090301|2009-01-13 01:30,13,1.421,1.4325,1.4205,1.4235,94
20090301|2009-01-13 02:00,13,1.4235,1.426,1.4135,1.4245,236
20090301|2009-01-13 02:30,13,1.423,1.423,1.414,1.421,74
20090301|2009-01-13 03:00,13,1.4205,1.44,1.4195,1.429,212
20090301|2009-01-13 03:30,13,1.4275,1.447,1.4275,1.439,99
20090301|2009-01-13 04:00,13,1.4375,1.4455,1.434,1.44,81
20090301|2009-01-13 04:30,13,1.4365,1.4435,1.4345,1.436,87
20090301|2009-01-13 05:00,13,1.4345,1.436,1.4255,1.43,65
20090301|2009-01-13 05:30,13,1.4305,1.437,1.424,1.429,95
20090301|2009-01-13 06:00,13,1.431,1.431,1.4195,1.4255,314
20090301|2009-01-13 06:30,13,1.425,1.4375,1.425,1.4355,219
20090301|2009-01-13 07:00,13,1.4355,1.457,1.4355,1.448,808
20090301|2009-01-13 07:30,13,1.4475,1.4575,1.4435,1.4525,558
20090301|2009-01-13 08:00,13,1.453,1.4545,1.447,1.454,355
20090301|2009-01-13 08:30,13,1.4535,1.48,1.452,1.4735,896
20090301|2009-01-13 09:00,13,1.475,1.482,1.462,1.464,722
20090301|2009-01-13 09:30,13,1.464,1.472,1.459,1.4665,575
20090301|2009-01-13 10:00,13,1.4665,1.4865,1.4665,1.4835,407
20090301|2009-01-13 10:30,13,1.485,1.524,1.4845,1.522,1280
20090301|2009-01-13 11:00,13,1.5215,1.5375,1.515,1.532,694
20090301|2009-01-13 11:30,13,1.5335,1.552,1.53,1.544,2560
20090301|2009-01-13 12:00,13,1.544,1.5445,1.526,1.526,458
20090301|2009-01-13 12:30,13,1.526,1.528,1.52,1.52,113
20090301|2009-01-13 13:00,13,1.522,1.5225,1.517,1.5195,56
20090301|2009-01-13 13:30,13,1.5195,1.5215,1.516,1.516,114
20090301|2009-01-13 14:00,13,1.518,1.5335,1.516,1.5255,52
20090301|2009-01-13 14:30,13,1.5295,1.5295,1.525,1.5255,66
20090301|2009-01-13 15:00,13,1.5255,1.5255,1.5225,1.525,23
20090301|2009-01-13 15:30,13,1.5265,1.5265,1.525,1.525,4
20090301|2009-01-13 16:00,13,1.525,1.525,1.525,1.525,5
20090301|2009-01-13 17:00,14,1.526,1.5265,1.52,1.5265,23
20090301|2009-01-13 17:30,14,1.5265,1.528,1.523,1.528,7
20090301|2009-01-13 18:00,14,1.5215,1.534,1.5215,1.534,27
20090301|2009-01-13 18:30,14,1.529,1.535,1.528,1.529,17
20090301|2009-01-13 19:00,14,1.528,1.5415,1.525,1.5265,113
20090301|2009-01-13 19:30,14,1.529,1.5325,1.527,1.527,44
20090301|2009-01-13 20:00,14,1.528,1.53,1.5255,1.5275,25
20090301|2009-01-13 20:30,14,1.53,1.53,1.5185,1.53,43
20090301|2009-01-13 21:00,14,1.5225,1.5225,1.5025,1.5085,91
20090301|2009-01-13 21:30,14,1.508,1.5105,1.497,1.497,78
20090301|2009-01-13 22:00,14,1.499,1.5085,1.496,1.504,40
20090301|2009-01-13 22:30,14,1.509,1.5205,1.509,1.514,87
20090301|2009-01-13 23:00,14,1.515,1.53,1.515,1.5295,89
20090301|2009-01-13 23:30,14,1.5295,1.532,1.523,1.5245,114
20090301|2009-01-14 00:00,14,1.526,1.5385,1.526,1.5385,219
20090301|2009-01-14 00:30,14,1.5385,1.545,1.534,1.537,304
20090301|2009-01-14 01:00,14,1.5355,1.538,1.521,1.521,73
20090301|2009-01-14 01:30,14,1.5225,1.526,1.5125,1.526,194
20090301|2009-01-14 02:00,14,1.5265,1.5305,1.522,1.522,174
20090301|2009-01-14 02:30,14,1.521,1.523,1.5055,1.5125,102
20090301|2009-01-14 03:00,14,1.5125,1.518,1.503,1.506,211
20090301|2009-01-14 03:30,14,1.504,1.5115,1.5,1.504,94
20090301|2009-01-14 04:00,14,1.504,1.509,1.4985,1.508,87
20090301|2009-01-14 04:30,14,1.5085,1.513,1.506,1.51,48
20090301|2009-01-14 05:00,14,1.509,1.51,1.5015,1.502,67
20090301|2009-01-14 05:30,14,1.502,1.5045,1.4985,1.504,149
20090301|2009-01-14 06:00,14,1.503,1.5045,1.4975,1.5045,145
20090301|2009-01-14 06:30,14,1.5045,1.505,1.4875,1.493,311
20090301|2009-01-14 07:00,14,1.491,1.4925,1.475,1.4875,866
20090301|2009-01-14 07:30,14,1.4865,1.487,1.4585,1.4645,951
20090301|2009-01-14 08:00,14,1.4635,1.489,1.4615,1.485,736
20090301|2009-01-14 08:30,14,1.4855,1.4855,1.4715,1.4825,599
20090301|2009-01-14 09:00,14,1.482,1.4955,1.47,1.4715,818
20090301|2009-01-14 09:30,14,1.4725,1.4725,1.451,1.456,1385
20090301|2009-01-14 10:00,14,1.454,1.4725,1.4525,1.47,545
20090301|2009-01-14 10:30,14,1.47,1.494,1.47,1.4915,572
20090301|2009-01-14 11:00,14,1.491,1.4935,1.4815,1.4885,290
20090301|2009-01-14 11:30,14,1.489,1.496,1.4845,1.488,1257
20090301|2009-01-14 12:00,14,1.4875,1.4885,1.4805,1.4855,460
20090301|2009-01-14 12:30,14,1.488,1.495,1.488,1.4925,76
20090301|2009-01-14 13:00,14,1.492,1.4975,1.491,1.491,90
20090301|2009-01-14 13:30,14,1.4935,1.4975,1.49,1.495,56
20090301|2009-01-14 14:00,14,1.493,1.493,1.485,1.488,90
20090301|2009-01-14 14:30,14,1.487,1.492,1.4845,1.488,44
20090301|2009-01-14 15:00,14,1.4875,1.4875,1.4855,1.4855,12
20090301|2009-01-14 15:30,14,1.4855,1.489,1.485,1.489,27
20090301|2009-01-14 16:00,14,1.489,1.49,1.4865,1.4865,8
20090301|2009-01-14 17:00,15,1.4775,1.4875,1.4775,1.4875,13
20090301|2009-01-14 17:30,15,1.4835,1.4905,1.4835,1.4905,18
20090301|2009-01-14 18:00,15,1.4885,1.4885,1.486,1.486,2
20090301|2009-01-14 18:30,15,1.486,1.49,1.486,1.4895,17
20090301|2009-01-14 19:00,15,1.486,1.5025,1.486,1.4935,208
20090301|2009-01-14 19:30,15,1.491,1.4955,1.484,1.489,83
20090301|2009-01-14 20:00,15,1.4905,1.4945,1.4845,1.4845,7
20090301|2009-01-14 20:30,15,1.481,1.4825,1.48,1.48,11
20090301|2009-01-14 21:00,15,1.479,1.479,1.4775,1.479,7
20090301|2009-01-14 21:30,15,1.4775,1.4775,1.4775,1.4775,16
20090301|2009-01-14 22:00,15,1.4755,1.4795,1.469,1.475,16
20090301|2009-01-14 22:30,15,1.477,1.4785,1.463,1.473,57
20090301|2009-01-14 23:00,15,1.477,1.477,1.463,1.465,24
20090301|2009-01-14 23:30,15,1.4645,1.471,1.464,1.4645,33
20090301|2009-01-15 00:00,15,1.47,1.4775,1.469,1.477,56
20090301|2009-01-15 00:30,15,1.4765,1.4805,1.463,1.4685,83
20090301|2009-01-15 01:00,15,1.4665,1.4675,1.463,1.465,117
20090301|2009-01-15 01:30,15,1.464,1.464,1.449,1.457,206
20090301|2009-01-15 02:00,15,1.4555,1.465,1.4375,1.442,179
20090301|2009-01-15 02:30,15,1.443,1.444,1.4335,1.4395,237
20090301|2009-01-15 03:00,15,1.438,1.454,1.4355,1.454,215
20090301|2009-01-15 03:30,15,1.4525,1.465,1.4515,1.46,124
20090301|2009-01-15 04:00,15,1.461,1.4755,1.46,1.467,150
20090301|2009-01-15 04:30,15,1.4665,1.4735,1.464,1.4695,58
20090301|2009-01-15 05:00,15,1.471,1.471,1.4555,1.457,92
20090301|2009-01-15 05:30,15,1.4585,1.4695,1.4585,1.4695,44
20090301|2009-01-15 06:00,15,1.468,1.4745,1.467,1.4695,70
20090301|2009-01-15 06:30,15,1.468,1.473,1.452,1.458,368
20090301|2009-01-15 07:00,15,1.458,1.471,1.4575,1.464,383
20090301|2009-01-15 07:30,15,1.464,1.492,1.4635,1.486,756
20090301|2009-01-15 08:00,15,1.485,1.4885,1.4685,1.4735,621
20090301|2009-01-15 08:30,15,1.4725,1.4745,1.4465,1.453,773
20090301|2009-01-15 09:00,15,1.453,1.4665,1.45,1.453,548
20090301|2009-01-15 09:30,15,1.454,1.472,1.451,1.4675,631
20090301|2009-01-15 10:00,15,1.466,1.5135,1.466,1.5005,1451
20090301|2009-01-15 10:30,15,1.5005,1.5035,1.4765,1.481,976
20090301|2009-01-15 11:00,15,1.4825,1.485,1.464,1.464,407
20090301|2009-01-15 11:30,15,1.4655,1.4675,1.4505,1.455,669
20090301|2009-01-15 12:00,15,1.455,1.465,1.4535,1.4605,178
20090301|2009-01-15 12:30,15,1.461,1.475,1.4585,1.475,107
20090301|2009-01-15 13:00,15,1.475,1.486,1.474,1.486,66
20090301|2009-01-15 13:30,15,1.486,1.5,1.486,1.4965,194
20090301|2009-01-15 14:00,15,1.496,1.501,1.491,1.4925,92
20090301|2009-01-15 14:30,15,1.4925,1.499,1.4915,1.4975,43
20090301|2009-01-15 15:00,15,1.4975,1.502,1.4965,1.4985,31
20090301|2009-01-15 15:30,15,1.4985,1.502,1.4985,1.502,24
20090301|2009-01-15 16:00,15,1.5025,1.5035,1.5,1.5,8
20090301|2009-01-15 17:00,16,1.492,1.5075,1.492,1.507,71
20090301|2009-01-15 17:30,16,1.5035,1.507,1.5,1.5,14
20090301|2009-01-15 18:00,16,1.5,1.51,1.4985,1.5,27
20090301|2009-01-15 18:30,16,1.4985,1.4985,1.4985,1.4985,1
20090301|2009-01-15 19:00,16,1.4985,1.504,1.4885,1.504,147
20090301|2009-01-15 19:30,16,1.5055,1.5115,1.5,1.5095,400
20090301|2009-01-15 20:00,16,1.5085,1.5115,1.5075,1.51,41
20090301|2009-01-15 20:30,16,1.5025,1.5085,1.5025,1.505,23
20090301|2009-01-15 21:00,16,1.505,1.5075,1.501,1.506,42
20090301|2009-01-15 21:30,16,1.5055,1.5075,1.5015,1.5015,35
20090301|2009-01-15 22:00,16,1.5015,1.5015,1.4955,1.4955,18
20090301|2009-01-15 22:30,16,1.4955,1.4985,1.492,1.4965,44
20090301|2009-01-15 23:00,16,1.4965,1.503,1.496,1.503,20
20090301|2009-01-15 23:30,16,1.503,1.5305,1.502,1.526,157
20090301|2009-01-16 00:00,16,1.526,1.53,1.5205,1.529,96
20090301|2009-01-16 00:30,16,1.529,1.533,1.5165,1.5245,102
20090301|2009-01-16 01:00,16,1.5225,1.525,1.514,1.5245,74
20090301|2009-01-16 01:30,16,1.5225,1.5245,1.51,1.5105,100
20090301|2009-01-16 02:00,16,1.5095,1.5245,1.5095,1.5245,117
20090301|2009-01-16 02:30,16,1.523,1.528,1.521,1.523,173
20090301|2009-01-16 03:00,16,1.524,1.529,1.518,1.528,129
20090301|2009-01-16 03:30,16,1.5285,1.5365,1.5255,1.53,163
20090301|2009-01-16 04:00,16,1.53,1.5305,1.521,1.5295,124
20090301|2009-01-16 04:30,16,1.527,1.5315,1.5265,1.53,85
20090301|2009-01-16 05:00,16,1.53,1.531,1.521,1.527,98
20090301|2009-01-16 05:30,16,1.529,1.542,1.529,1.535,167
20090301|2009-01-16 06:00,16,1.5375,1.565,1.5355,1.5525,888
20090301|2009-01-16 06:30,16,1.5525,1.5525,1.528,1.53,399
20090301|2009-01-16 07:00,16,1.5305,1.55,1.5265,1.54,967
20090301|2009-01-16 07:30,16,1.5415,1.5475,1.5345,1.5425,964
20090301|2009-01-16 08:00,16,1.5435,1.5475,1.5325,1.537,888
20090301|2009-01-16 08:30,16,1.538,1.5475,1.531,1.533,883
20090301|2009-01-16 09:00,16,1.533,1.5335,1.5115,1.5225,962
20090301|2009-01-16 09:30,16,1.522,1.5285,1.5125,1.5165,682
20090301|2009-01-16 10:00,16,1.515,1.53,1.509,1.525,658
20090301|2009-01-16 10:30,16,1.525,1.527,1.51,1.52,710
20090301|2009-01-16 11:00,16,1.519,1.5285,1.515,1.5195,275
20090301|2009-01-16 11:30,16,1.52,1.5325,1.517,1.525,625
20090301|2009-01-16 12:00,16,1.525,1.5295,1.518,1.52,231
20090301|2009-01-16 12:30,16,1.52,1.523,1.519,1.523,83
20090301|2009-01-16 13:00,16,1.5225,1.5285,1.5205,1.5215,33
20090301|2009-01-16 13:30,16,1.521,1.5225,1.513,1.516,85
20090301|2009-01-16 14:00,16,1.515,1.524,1.514,1.5205,49
20090301|2009-01-16 14:30,16,1.5205,1.529,1.5195,1.529,52
20090301|2009-01-16 15:00,16,1.5255,1.527,1.52,1.525,24
20090301|2009-01-16 15:30,16,1.527,1.527,1.525,1.525,4
20090301|2009-01-16 16:00,16,1.527,1.528,1.525,1.528,7
20090301|2009-01-18 17:00,20,1.5295,1.545,1.5295,1.545,9
20090301|2009-01-18 17:30,20,1.548,1.5535,1.545,1.5535,23
20090301|2009-01-18 18:00,20,1.552,1.5535,1.5435,1.5435,13
20090301|2009-01-18 18:30,20,1.5435,1.5485,1.5405,1.5485,9
20090301|2009-01-18 19:00,20,1.542,1.548,1.539,1.5405,22
20090301|2009-01-18 19:30,20,1.5385,1.562,1.5385,1.558,163
20090301|2009-01-18 20:00,20,1.558,1.563,1.558,1.563,9
20090301|2009-01-18 20:30,20,1.56,1.56,1.558,1.558,60
20090301|2009-01-18 21:00,20,1.558,1.563,1.558,1.563,41
20090301|2009-01-18 21:30,20,1.556,1.558,1.5515,1.5545,17
20090301|2009-01-18 22:00,20,1.558,1.558,1.558,1.558,1
20090301|2009-01-18 22:30,20,1.5515,1.556,1.5475,1.555,57
20090301|2009-01-18 23:00,20,1.554,1.5585,1.553,1.5535,57
20090301|2009-01-18 23:30,20,1.554,1.575,1.554,1.569,217
20090301|2009-01-19 00:00,20,1.568,1.573,1.5635,1.57,75
20090301|2009-01-19 00:30,20,1.5695,1.571,1.554,1.5575,58
20090301|2009-01-19 01:00,20,1.558,1.559,1.547,1.547,57
20090301|2009-01-19 01:30,20,1.548,1.549,1.5405,1.544,78
20090301|2009-01-19 02:00,20,1.545,1.555,1.544,1.555,58
20090301|2009-01-19 02:30,20,1.552,1.5525,1.546,1.547,28
20090301|2009-01-19 03:00,20,1.549,1.5545,1.543,1.5445,53
20090301|2009-01-19 03:30,20,1.543,1.5475,1.54,1.5475,18
20090301|2009-01-19 04:00,20,1.5445,1.549,1.533,1.535,138
20090301|2009-01-19 04:30,20,1.535,1.535,1.528,1.5335,61
20090301|2009-01-19 05:00,20,1.53,1.5315,1.5245,1.525,72
20090301|2009-01-19 05:30,20,1.527,1.528,1.521,1.524,86
20090301|2009-01-19 06:00,20,1.524,1.525,1.517,1.517,205
20090301|2009-01-19 06:30,20,1.516,1.5255,1.51,1.521,167
20090301|2009-01-19 07:00,20,1.521,1.5275,1.521,1.5275,226
20090301|2009-01-19 07:30,20,1.5275,1.5435,1.5275,1.5405,264
20090301|2009-01-19 08:00,20,1.5405,1.5415,1.5235,1.526,164
20090301|2009-01-19 08:30,20,1.526,1.533,1.52,1.527,251
20090301|2009-01-19 09:00,20,1.5265,1.527,1.518,1.52,219
20090301|2009-01-19 09:30,20,1.5215,1.5255,1.5185,1.524,181
20090301|2009-01-19 10:00,20,1.523,1.536,1.5215,1.536,77
20090301|2009-01-19 10:30,20,1.5375,1.56,1.5345,1.56,273
20090301|2009-01-19 11:00,20,1.557,1.561,1.55,1.551,172
20090301|2009-01-19 11:30,20,1.551,1.5575,1.55,1.5575,37
20090301|2009-01-19 12:00,20,1.5535,1.557,1.553,1.5535,35
20090301|2009-01-19 12:30,20,1.5575,1.5575,1.5535,1.555,12
20090301|2009-01-19 13:00,20,1.555,1.559,1.555,1.559,4
20090301|2009-01-19 13:30,20,1.556,1.56,1.556,1.56,10
20090301|2009-01-19 14:00,20,1.5615,1.5615,1.561,1.561,4
20090301|2009-01-19 14:30,20,1.561,1.5635,1.56,1.56,25
20090301|2009-01-19 15:00,20,1.56,1.568,1.56,1.562,8
20090301|2009-01-19 15:30,20,1.564,1.564,1.5635,1.564,11
20090301|2009-01-19 16:00,20,1.56,1.56,1.56,1.56,1
20090301|2009-01-19 17:00,20,1.5585,1.5585,1.5555,1.5555,10
20090301|2009-01-19 17:30,20,1.556,1.556,1.549,1.549,79
20090301|2009-01-19 18:00,20,1.549,1.5675,1.545,1.545,46
20090301|2009-01-19 18:30,20,1.544,1.544,1.536,1.5365,77
20090301|2009-01-19 19:00,20,1.536,1.545,1.53,1.545,75
20090301|2009-01-19 19:30,20,1.538,1.545,1.5375,1.538,20
20090301|2009-01-19 20:00,20,1.536,1.539,1.533,1.539,9
20090301|2009-01-19 20:30,20,1.533,1.541,1.531,1.5385,16
20090301|2009-01-19 21:00,20,1.54,1.54,1.5335,1.5355,36
20090301|2009-01-19 21:30,20,1.5395,1.5395,1.5395,1.5395,1
20090301|2009-01-19 22:00,20,1.537,1.5395,1.535,1.535,10
20090301|2009-01-19 22:30,20,1.5345,1.537,1.5295,1.534,66
20090301|2009-01-19 23:00,20,1.5345,1.535,1.5265,1.528,51
20090301|2009-01-19 23:30,20,1.527,1.53,1.515,1.527,162
20090301|2009-01-20 00:00,20,1.5275,1.5325,1.521,1.521,73
20090301|2009-01-20 00:30,20,1.522,1.5315,1.522,1.531,37
20090301|2009-01-20 01:00,20,1.5325,1.533,1.518,1.52,69
20090301|2009-01-20 01:30,20,1.519,1.524,1.5145,1.5175,66
20090301|2009-01-20 02:00,20,1.518,1.5215,1.5055,1.51,136
20090301|2009-01-20 02:30,20,1.51,1.5235,1.509,1.5235,59
20090301|2009-01-20 03:00,20,1.519,1.5225,1.492,1.5005,398
20090301|2009-01-20 03:30,20,1.501,1.503,1.49,1.5005,184
20090301|2009-01-20 04:00,20,1.5015,1.5015,1.483,1.4875,292
20090301|2009-01-20 04:30,20,1.488,1.492,1.476,1.48,168
20090301|2009-01-20 05:00,20,1.479,1.482,1.4775,1.482,139
20090301|2009-01-20 05:30,20,1.482,1.49,1.4785,1.4875,206
20090301|2009-01-20 06:00,20,1.489,1.5035,1.4885,1.4975,293
20090301|2009-01-20 06:30,20,1.496,1.502,1.4895,1.497,257
20090301|2009-01-20 07:00,20,1.497,1.497,1.48,1.483,601
20090301|2009-01-20 07:30,20,1.484,1.502,1.484,1.493,318
20090301|2009-01-20 08:00,20,1.494,1.513,1.491,1.5085,444
20090301|2009-01-20 08:30,20,1.5085,1.5215,1.4985,1.504,729
20090301|2009-01-20 09:00,20,1.504,1.518,1.499,1.518,513
20090301|2009-01-20 09:30,20,1.519,1.527,1.5065,1.509,724
20090301|2009-01-20 10:00,20,1.5085,1.5185,1.508,1.513,369
20090301|2009-01-20 10:30,20,1.5115,1.522,1.509,1.509,349
20090301|2009-01-20 11:00,20,1.5085,1.5225,1.5075,1.508,329
20090301|2009-01-20 11:30,20,1.5075,1.509,1.501,1.505,756
20090301|2009-01-20 12:00,20,1.506,1.507,1.4975,1.498,224
20090301|2009-01-20 12:30,20,1.4975,1.499,1.4895,1.4895,116
20090301|2009-01-20 13:00,20,1.49,1.49,1.48,1.481,83
20090301|2009-01-20 13:30,20,1.481,1.485,1.4795,1.481,62
20090301|2009-01-20 14:00,20,1.4815,1.482,1.481,1.4815,45
20090301|2009-01-20 14:30,20,1.4825,1.487,1.48,1.482,64
20090301|2009-01-20 15:00,20,1.482,1.486,1.465,1.475,122
20090301|2009-01-20 15:30,20,1.475,1.4785,1.474,1.4785,5
20090301|2009-01-20 16:00,20,1.4735,1.475,1.4735,1.475,5
20090301|2009-01-20 17:00,21,1.4805,1.4805,1.475,1.475,10
20090301|2009-01-20 17:30,21,1.4755,1.481,1.475,1.48,15
20090301|2009-01-20 18:00,21,1.481,1.481,1.48,1.48,4
20090301|2009-01-20 18:30,21,1.478,1.478,1.478,1.478,3
20090301|2009-01-20 19:00,21,1.484,1.506,1.484,1.5005,111
20090301|2009-01-20 19:30,21,1.5,1.508,1.4985,1.5075,13
20090301|2009-01-20 20:00,21,1.508,1.515,1.5025,1.505,59
20090301|2009-01-20 20:30,21,1.51,1.5165,1.507,1.5125,21
20090301|2009-01-20 21:00,21,1.516,1.5175,1.51,1.515,12
20090301|2009-01-20 21:30,21,1.5145,1.5145,1.507,1.507,2
20090301|2009-01-20 22:00,21,1.505,1.5115,1.505,1.5115,5
20090301|2009-01-20 22:30,21,1.505,1.509,1.504,1.506,45
20090301|2009-01-20 23:00,21,1.5055,1.5115,1.505,1.5075,35
20090301|2009-01-20 23:30,21,1.5075,1.5155,1.5075,1.5125,41
20090301|2009-01-21 00:00,21,1.5125,1.516,1.504,1.5065,35
20090301|2009-01-21 00:30,21,1.5075,1.508,1.502,1.5065,23
20090301|2009-01-21 01:00,21,1.5065,1.5065,1.5005,1.5005,37
20090301|2009-01-21 01:30,21,1.503,1.503,1.483,1.489,133
20090301|2009-01-21 02:00,21,1.487,1.487,1.4775,1.4805,182
20090301|2009-01-21 02:30,21,1.477,1.485,1.4735,1.4845,156
20090301|2009-01-21 03:00,21,1.483,1.4935,1.4775,1.489,120
20090301|2009-01-21 03:30,21,1.49,1.506,1.49,1.4985,119
20090301|2009-01-21 04:00,21,1.497,1.4975,1.4835,1.495,63
20090301|2009-01-21 04:30,21,1.497,1.497,1.488,1.4945,58
20090301|2009-01-21 05:00,21,1.493,1.498,1.4835,1.495,113
20090301|2009-01-21 05:30,21,1.4945,1.4945,1.4845,1.4845,70
20090301|2009-01-21 06:00,21,1.4885,1.489,1.475,1.4755,186
20090301|2009-01-21 06:30,21,1.477,1.478,1.4655,1.467,336
20090301|2009-01-21 07:00,21,1.466,1.4735,1.4615,1.466,779
20090301|2009-01-21 07:30,21,1.4645,1.4815,1.4625,1.47,504
20090301|2009-01-21 08:00,21,1.472,1.4865,1.4665,1.4845,662
20090301|2009-01-21 08:30,21,1.484,1.4875,1.4635,1.474,593
20090301|2009-01-21 09:00,21,1.473,1.475,1.4635,1.466,625
20090301|2009-01-21 09:30,21,1.466,1.4695,1.4395,1.4415,1198
20090301|2009-01-21 10:00,21,1.4415,1.458,1.4415,1.454,517
20090301|2009-01-21 10:30,21,1.455,1.458,1.445,1.45,407
20090301|2009-01-21 11:00,21,1.4515,1.4515,1.4315,1.432,1124
20090301|2009-01-21 11:30,21,1.432,1.436,1.426,1.434,928
20090301|2009-01-21 12:00,21,1.434,1.4465,1.433,1.4395,339
20090301|2009-01-21 12:30,21,1.4375,1.45,1.4375,1.4495,251
20090301|2009-01-21 13:00,21,1.45,1.453,1.4495,1.453,111
20090301|2009-01-21 13:30,21,1.453,1.463,1.453,1.463,96
20090301|2009-01-21 14:00,21,1.463,1.4745,1.4595,1.469,273
20090301|2009-01-21 14:30,21,1.4705,1.475,1.468,1.475,140
20090301|2009-01-21 15:00,21,1.4745,1.479,1.4745,1.4775,84
20090301|2009-01-21 15:30,21,1.4785,1.4855,1.4775,1.4855,166
20090301|2009-01-21 16:00,21,1.485,1.4855,1.478,1.478,27
20090301|2009-01-21 17:00,22,1.4785,1.483,1.472,1.4795,13
20090301|2009-01-21 17:30,22,1.4805,1.4825,1.4775,1.4775,57
20090301|2009-01-21 18:00,22,1.4775,1.4775,1.47,1.47,32
20090301|2009-01-21 18:30,22,1.475,1.475,1.471,1.471,2
20090301|2009-01-21 19:00,22,1.475,1.4825,1.4725,1.476,95
20090301|2009-01-21 19:30,22,1.476,1.4775,1.451,1.459,82
20090301|2009-01-21 20:00,22,1.458,1.465,1.457,1.457,95
20090301|2009-01-21 20:30,22,1.457,1.463,1.448,1.454,144
20090301|2009-01-21 21:00,22,1.455,1.455,1.4515,1.453,17
20090301|2009-01-21 21:30,22,1.453,1.455,1.453,1.455,20
20090301|2009-01-21 22:00,22,1.456,1.459,1.454,1.459,23
20090301|2009-01-21 22:30,22,1.4575,1.4585,1.4535,1.458,58
20090301|2009-01-21 23:00,22,1.4575,1.458,1.4515,1.4535,34
20090301|2009-01-21 23:30,22,1.452,1.46,1.4505,1.46,50
20090301|2009-01-22 00:00,22,1.4605,1.466,1.4595,1.4615,60
20090301|2009-01-22 00:30,22,1.461,1.4625,1.457,1.459,36
20090301|2009-01-22 01:00,22,1.4595,1.46,1.4525,1.4525,30
20090301|2009-01-22 01:30,22,1.4525,1.4575,1.448,1.4575,54
20090301|2009-01-22 02:00,22,1.4555,1.4575,1.4325,1.4335,300
20090301|2009-01-22 02:30,22,1.4335,1.444,1.4335,1.439,163
20090301|2009-01-22 03:00,22,1.4375,1.456,1.436,1.448,142
20090301|2009-01-22 03:30,22,1.448,1.4515,1.445,1.4495,59
20090301|2009-01-22 04:00,22,1.4495,1.45,1.444,1.447,57
20090301|2009-01-22 04:30,22,1.447,1.4485,1.4335,1.4335,78
20090301|2009-01-22 05:00,22,1.4345,1.4385,1.4325,1.4385,73
20090301|2009-01-22 05:30,22,1.4385,1.442,1.436,1.441,92
20090301|2009-01-22 06:00,22,1.441,1.4475,1.437,1.444,151
20090301|2009-01-22 06:30,22,1.444,1.4455,1.434,1.439,130
20090301|2009-01-22 07:00,22,1.437,1.449,1.431,1.4415,580
20090301|2009-01-22 07:30,22,1.441,1.4515,1.4365,1.4475,670
20090301|2009-01-22 08:00,22,1.4465,1.449,1.4305,1.4335,510
20090301|2009-01-22 08:30,22,1.4345,1.4475,1.43,1.431,966
20090301|2009-01-22 09:00,22,1.4325,1.434,1.4155,1.4245,1251
20090301|2009-01-22 09:30,22,1.4245,1.4245,1.4065,1.417,890
20090301|2009-01-22 10:00,22,1.417,1.4175,1.395,1.4015,1043
20090301|2009-01-22 10:30,22,1.4025,1.4055,1.385,1.392,1267
20090301|2009-01-22 11:00,22,1.3915,1.398,1.39,1.3975,358
20090301|2009-01-22 11:30,22,1.3975,1.405,1.3905,1.395,524
20090301|2009-01-22 12:00,22,1.3965,1.403,1.3965,1.399,194
20090301|2009-01-22 12:30,22,1.3985,1.3985,1.395,1.3975,106
20090301|2009-01-22 13:00,22,1.4,1.411,1.3985,1.402,200
20090301|2009-01-22 13:30,22,1.4,1.4075,1.3975,1.4015,159
20090301|2009-01-22 14:00,22,1.4005,1.4015,1.39,1.39,130
20090301|2009-01-22 14:30,22,1.392,1.393,1.386,1.387,117
20090301|2009-01-22 15:00,22,1.3855,1.39,1.3855,1.39,32
20090301|2009-01-22 15:30,22,1.388,1.39,1.387,1.39,27
20090301|2009-01-22 16:00,22,1.39,1.39,1.389,1.389,5
20090301|2009-01-22 17:00,23,1.389,1.391,1.388,1.388,22
20090301|2009-01-22 17:30,23,1.3905,1.3905,1.385,1.385,19
20090301|2009-01-22 18:00,23,1.3875,1.39,1.3855,1.39,29
20090301|2009-01-22 18:30,23,1.392,1.392,1.3895,1.3895,17
20090301|2009-01-22 19:00,23,1.393,1.404,1.388,1.4,69
20090301|2009-01-22 19:30,23,1.4,1.4055,1.4,1.4055,45
20090301|2009-01-22 20:00,23,1.4055,1.41,1.4045,1.41,21
20090301|2009-01-22 20:30,23,1.4055,1.4075,1.401,1.403,7
20090301|2009-01-22 21:00,23,1.402,1.4065,1.402,1.405,12
20090301|2009-01-22 21:30,23,1.405,1.4105,1.403,1.4075,15
20090301|2009-01-22 22:30,23,1.405,1.407,1.4025,1.4065,74
20090301|2009-01-22 23:00,23,1.4045,1.4045,1.4015,1.404,13
20090301|2009-01-22 23:30,23,1.403,1.4075,1.3975,1.4025,54
20090301|2009-01-23 00:00,23,1.4025,1.4075,1.3975,1.402,55
20090301|2009-01-23 00:30,23,1.4005,1.406,1.3995,1.405,70
20090301|2009-01-23 01:00,23,1.406,1.41,1.404,1.4055,104
20090301|2009-01-23 01:30,23,1.4045,1.4045,1.398,1.3985,74
20090301|2009-01-23 02:00,23,1.397,1.397,1.3885,1.3945,137
20090301|2009-01-23 02:30,23,1.395,1.3995,1.386,1.389,108
20090301|2009-01-23 03:00,23,1.391,1.395,1.3865,1.389,89
20090301|2009-01-23 03:30,23,1.3885,1.3905,1.373,1.38,468
20090301|2009-01-23 04:00,23,1.379,1.385,1.3775,1.3785,145
20090301|2009-01-23 04:30,23,1.38,1.385,1.3785,1.385,78
20090301|2009-01-23 05:00,23,1.3835,1.384,1.376,1.3775,56
20090301|2009-01-23 05:30,23,1.3795,1.388,1.3795,1.3825,72
20090301|2009-01-23 06:00,23,1.3845,1.39,1.3805,1.387,78
20090301|2009-01-23 06:30,23,1.39,1.401,1.386,1.3985,151
20090301|2009-01-23 07:00,23,1.3965,1.401,1.39,1.396,507
20090301|2009-01-23 07:30,23,1.3965,1.399,1.392,1.3935,244
20090301|2009-01-23 08:00,23,1.3935,1.4045,1.3925,1.4025,431
20090301|2009-01-23 08:30,23,1.4025,1.456,1.397,1.4155,1486
20090301|2009-01-23 09:00,23,1.4155,1.4215,1.409,1.4185,471
20090301|2009-01-23 09:30,23,1.4175,1.43,1.402,1.424,763
20090301|2009-01-23 10:00,23,1.424,1.448,1.424,1.436,1009
20090301|2009-01-23 10:30,23,1.4365,1.477,1.4365,1.4585,1475
20090301|2009-01-23 11:00,23,1.4585,1.4715,1.455,1.47,490
20090301|2009-01-23 11:30,23,1.47,1.4735,1.4555,1.471,615
20090301|2009-01-23 12:00,23,1.4705,1.476,1.465,1.476,281
20090301|2009-01-23 12:30,23,1.477,1.479,1.4715,1.4765,167
20090301|2009-01-23 13:00,23,1.4765,1.477,1.472,1.4725,50
20090301|2009-01-23 13:30,23,1.472,1.4725,1.4615,1.4615,40
20090301|2009-01-23 14:00,23,1.462,1.4655,1.461,1.4625,13
20090301|2009-01-23 14:30,23,1.4625,1.4675,1.4615,1.4675,47
20090301|2009-01-23 15:00,23,1.468,1.475,1.468,1.4725,49
20090301|2009-01-23 15:30,23,1.4725,1.4725,1.4725,1.4725,4
20090301|2009-01-23 16:00,23,1.471,1.471,1.471,1.471,3
20090301|2009-01-25 17:00,26,1.467,1.467,1.46,1.46,8
20090301|2009-01-25 17:30,26,1.459,1.459,1.453,1.455,32
20090301|2009-01-25 18:00,26,1.456,1.4575,1.456,1.456,6
20090301|2009-01-25 18:30,26,1.4565,1.4565,1.4565,1.4565,1
20090301|2009-01-25 19:00,26,1.4645,1.472,1.462,1.462,12
20090301|2009-01-25 19:30,26,1.464,1.465,1.46,1.46,7
20090301|2009-01-25 20:00,26,1.456,1.456,1.456,1.456,1
20090301|2009-01-25 22:30,26,1.463,1.4665,1.463,1.4655,5
20090301|2009-01-25 23:00,26,1.46,1.46,1.4575,1.4575,2
20090301|2009-01-25 23:30,26,1.456,1.456,1.45,1.45,20
20090301|2009-01-26 00:00,26,1.449,1.449,1.444,1.449,30
20090301|2009-01-26 00:30,26,1.443,1.45,1.443,1.449,28
20090301|2009-01-26 01:00,26,1.445,1.4525,1.445,1.4475,5
20090301|2009-01-26 01:30,26,1.446,1.453,1.446,1.45,5
20090301|2009-01-26 02:00,26,1.444,1.4525,1.444,1.4475,50
20090301|2009-01-26 02:30,26,1.448,1.4685,1.448,1.465,41
20090301|2009-01-26 03:00,26,1.462,1.476,1.4515,1.474,149
20090301|2009-01-26 03:30,26,1.4775,1.518,1.476,1.51,281
20090301|2009-01-26 04:00,26,1.51,1.5105,1.5005,1.5005,98
20090301|2009-01-26 04:30,26,1.5025,1.5215,1.5025,1.516,170
20090301|2009-01-26 05:00,26,1.517,1.5185,1.5,1.5125,96
20090301|2009-01-26 05:30,26,1.5105,1.5105,1.5,1.51,45
20090301|2009-01-26 06:00,26,1.511,1.519,1.5065,1.5135,80
20090301|2009-01-26 06:30,26,1.511,1.511,1.493,1.4995,232
20090301|2009-01-26 07:00,26,1.502,1.515,1.5,1.507,585
20090301|2009-01-26 07:30,26,1.5045,1.525,1.497,1.5205,921
20090301|2009-01-26 08:00,26,1.5205,1.5545,1.515,1.545,1891
20090301|2009-01-26 08:30,26,1.5445,1.587,1.5405,1.5685,2429
20090301|2009-01-26 09:00,26,1.569,1.585,1.5665,1.584,866
20090301|2009-01-26 09:30,26,1.585,1.6,1.576,1.591,1289
20090301|2009-01-26 10:00,26,1.593,1.6175,1.5895,1.603,2005
20090301|2009-01-26 10:30,26,1.6115,1.631,1.607,1.6075,1182
20090301|2009-01-26 11:00,26,1.6075,1.609,1.5865,1.5865,511
20090301|2009-01-26 11:30,26,1.587,1.59,1.5765,1.586,717
20090301|2009-01-26 12:00,26,1.5855,1.595,1.581,1.585,340
20090301|2009-01-26 12:30,26,1.584,1.5865,1.5785,1.5855,180
20090301|2009-01-26 13:00,26,1.585,1.5855,1.577,1.5795,59
20090301|2009-01-26 13:30,26,1.58,1.5855,1.5785,1.5855,48
20090301|2009-01-26 14:00,26,1.5805,1.589,1.575,1.58,47
20090301|2009-01-26 14:30,26,1.58,1.58,1.5735,1.5765,34
20090301|2009-01-26 15:00,26,1.575,1.5835,1.5745,1.579,29
20090301|2009-01-26 15:30,26,1.5825,1.5855,1.58,1.581,15
20090301|2009-01-26 16:00,26,1.581,1.5815,1.581,1.581,41
20090301|2009-01-26 17:00,27,1.5865,1.598,1.5815,1.5975,32
20090301|2009-01-26 17:30,27,1.5975,1.598,1.5975,1.5975,11
20090301|2009-01-26 18:00,27,1.5985,1.5995,1.592,1.592,22
20090301|2009-01-26 18:30,27,1.5915,1.5915,1.5865,1.5865,6
20090301|2009-01-26 19:00,27,1.59,1.59,1.5825,1.5825,8
20090301|2009-01-26 19:30,27,1.582,1.59,1.5815,1.5865,19
20090301|2009-01-26 20:00,27,1.5845,1.589,1.5845,1.585,10
20090301|2009-01-26 20:30,27,1.586,1.594,1.586,1.594,20
20090301|2009-01-26 21:00,27,1.5945,1.6065,1.5885,1.6,75
20090301|2009-01-26 21:30,27,1.604,1.608,1.6025,1.6025,16
20090301|2009-01-26 22:00,27,1.6045,1.612,1.6045,1.605,28
20090301|2009-01-26 22:30,27,1.611,1.611,1.5925,1.599,413
20090301|2009-01-26 23:00,27,1.5985,1.603,1.5965,1.6,203
20090301|2009-01-26 23:30,27,1.598,1.6,1.5935,1.596,89
20090301|2009-01-27 00:00,27,1.597,1.6035,1.5925,1.5945,86
20090301|2009-01-27 00:30,27,1.595,1.6,1.5905,1.591,88
20090301|2009-01-27 01:00,27,1.59,1.603,1.59,1.603,91
20090301|2009-01-27 01:30,27,1.6065,1.625,1.6065,1.616,405
20090301|2009-01-27 02:00,27,1.616,1.616,1.5895,1.5975,279
20090301|2009-01-27 02:30,27,1.5975,1.605,1.5675,1.5745,317
20090301|2009-01-27 03:00,27,1.5725,1.5895,1.568,1.569,217
20090301|2009-01-27 03:30,27,1.57,1.571,1.552,1.561,144
20090301|2009-01-27 04:00,27,1.56,1.563,1.5515,1.56,60
20090301|2009-01-27 04:30,27,1.5575,1.5615,1.55,1.56,94
20090301|2009-01-27 05:00,27,1.558,1.5605,1.55,1.55,73
20090301|2009-01-27 05:30,27,1.5505,1.556,1.544,1.547,63
20090301|2009-01-27 06:00,27,1.545,1.5475,1.529,1.529,347
20090301|2009-01-27 06:30,27,1.531,1.536,1.5215,1.527,613
20090301|2009-01-27 07:00,27,1.526,1.544,1.5255,1.533,968
20090301|2009-01-27 07:30,27,1.532,1.545,1.5215,1.5445,767
20090301|2009-01-27 08:00,27,1.544,1.544,1.51,1.5135,931
20090301|2009-01-27 08:30,27,1.513,1.524,1.4805,1.49,2572
20090301|2009-01-27 09:00,27,1.489,1.4955,1.4735,1.4835,1268
20090301|2009-01-27 09:30,27,1.484,1.49,1.4545,1.463,1317
20090301|2009-01-27 10:00,27,1.463,1.483,1.461,1.483,765
20090301|2009-01-27 10:30,27,1.4785,1.499,1.4735,1.499,486
20090301|2009-01-27 11:00,27,1.499,1.508,1.495,1.506,520
20090301|2009-01-27 11:30,27,1.506,1.5065,1.48,1.486,328
20090301|2009-01-27 12:00,27,1.486,1.49,1.48,1.4845,177
20090301|2009-01-27 12:30,27,1.485,1.491,1.485,1.486,61
20090301|2009-01-27 13:00,27,1.4845,1.495,1.4845,1.4885,55
20090301|2009-01-27 13:30,27,1.49,1.495,1.4885,1.49,40
20090301|2009-01-27 14:00,27,1.492,1.495,1.49,1.4935,34
20090301|2009-01-27 14:30,27,1.494,1.494,1.4875,1.493,16
20090301|2009-01-27 15:00,27,1.493,1.4945,1.4905,1.4945,4
20090301|2009-01-27 15:30,27,1.4935,1.4935,1.484,1.484,29
20090301|2009-01-27 17:00,28,1.494,1.495,1.494,1.4945,20
20090301|2009-01-27 17:30,28,1.4975,1.5,1.4975,1.5,4
20090301|2009-01-27 18:00,28,1.5,1.501,1.5,1.5005,32
20090301|2009-01-27 18:30,28,1.5,1.5,1.5,1.5,10
20090301|2009-01-27 19:00,28,1.495,1.495,1.49,1.49,3
20090301|2009-01-27 19:30,28,1.4845,1.49,1.481,1.4835,19
20090301|2009-01-27 20:00,28,1.495,1.495,1.4835,1.4835,13
20090301|2009-01-27 20:30,28,1.4845,1.4955,1.483,1.4955,25
20090301|2009-01-27 21:30,28,1.495,1.495,1.494,1.495,3
20090301|2009-01-27 22:00,28,1.497,1.497,1.4935,1.496,3
20090301|2009-01-27 22:30,28,1.495,1.495,1.491,1.492,32
20090301|2009-01-27 23:00,28,1.4925,1.494,1.485,1.485,29
20090301|2009-01-27 23:30,28,1.485,1.4885,1.485,1.4885,25
20090301|2009-01-28 00:00,28,1.491,1.4925,1.489,1.491,27
20090301|2009-01-28 00:30,28,1.49,1.49,1.485,1.487,16
20090301|2009-01-28 01:00,28,1.4855,1.49,1.475,1.48,83
20090301|2009-01-28 01:30,28,1.48,1.485,1.478,1.4845,25
20090301|2009-01-28 02:00,28,1.49,1.494,1.472,1.475,226
20090301|2009-01-28 02:30,28,1.474,1.506,1.4735,1.4945,151
20090301|2009-01-28 03:00,28,1.497,1.515,1.4945,1.507,258
20090301|2009-01-28 03:30,28,1.5025,1.516,1.498,1.506,142
20090301|2009-01-28 04:00,28,1.5105,1.52,1.5065,1.5065,135
20090301|2009-01-28 04:30,28,1.5065,1.51,1.496,1.502,72
20090301|2009-01-28 05:00,28,1.502,1.502,1.4955,1.498,200
20090301|2009-01-28 05:30,28,1.498,1.5065,1.498,1.5045,95
20090301|2009-01-28 06:00,28,1.503,1.5115,1.503,1.506,98
20090301|2009-01-28 06:30,28,1.507,1.51,1.503,1.508,215
20090301|2009-01-28 07:00,28,1.5075,1.535,1.507,1.529,1169
20090301|2009-01-28 07:30,28,1.53,1.549,1.5275,1.547,1023
20090301|2009-01-28 08:00,28,1.548,1.553,1.523,1.534,836
20090301|2009-01-28 08:30,28,1.533,1.5405,1.526,1.5285,467
20090301|2009-01-28 09:00,28,1.53,1.544,1.5295,1.539,486
20090301|2009-01-28 09:30,28,1.539,1.5535,1.532,1.5385,779
20090301|2009-01-28 10:00,28,1.5375,1.543,1.52,1.527,601
20090301|2009-01-28 10:30,28,1.527,1.528,1.4985,1.5035,1063
20090301|2009-01-28 11:00,28,1.5025,1.513,1.497,1.5035,358
20090301|2009-01-28 11:30,28,1.5035,1.5035,1.4925,1.495,431
20090301|2009-01-28 12:00,28,1.494,1.5075,1.491,1.507,452
20090301|2009-01-28 12:30,28,1.5095,1.515,1.506,1.51,189
20090301|2009-01-28 13:00,28,1.5125,1.52,1.5075,1.513,197
20090301|2009-01-28 13:30,28,1.513,1.5135,1.495,1.4975,72
20090301|2009-01-28 14:00,28,1.5,1.5,1.4825,1.483,161
20090301|2009-01-28 14:30,28,1.4845,1.494,1.4835,1.4925,61
20090301|2009-01-28 15:00,28,1.49,1.494,1.4885,1.4925,12
20090301|2009-01-28 15:30,28,1.489,1.4935,1.489,1.489,22
20090301|2009-01-28 16:00,28,1.4895,1.4895,1.4885,1.4885,7
20090301|2009-01-28 17:00,29,1.4935,1.502,1.49,1.496,27
20090301|2009-01-28 17:30,29,1.49,1.493,1.483,1.4845,19
20090301|2009-01-28 18:00,29,1.4845,1.4845,1.48,1.48,19
20090301|2009-01-28 18:30,29,1.484,1.485,1.484,1.485,18
20090301|2009-01-28 19:00,29,1.485,1.498,1.485,1.4975,38
20090301|2009-01-28 19:30,29,1.492,1.498,1.492,1.496,20
20090301|2009-01-28 20:00,29,1.496,1.496,1.491,1.4925,23
20090301|2009-01-28 20:30,29,1.493,1.493,1.49,1.49,17
20090301|2009-01-28 21:00,29,1.493,1.493,1.4925,1.4925,2
20090301|2009-01-28 21:30,29,1.4925,1.4955,1.4925,1.493,8
20090301|2009-01-28 22:00,29,1.489,1.49,1.487,1.49,51
20090301|2009-01-28 22:30,29,1.4955,1.498,1.4925,1.4955,33
20090301|2009-01-28 23:00,29,1.498,1.501,1.496,1.496,40
20090301|2009-01-28 23:30,29,1.499,1.501,1.4965,1.499,36
20090301|2009-01-29 00:00,29,1.4995,1.4995,1.49,1.4925,32
20090301|2009-01-29 00:30,29,1.4915,1.4915,1.484,1.4875,64
20090301|2009-01-29 01:00,29,1.4885,1.4885,1.482,1.485,79
20090301|2009-01-29 01:30,29,1.4835,1.484,1.4765,1.4815,69
20090301|2009-01-29 02:00,29,1.48,1.481,1.47,1.477,130
20090301|2009-01-29 02:30,29,1.474,1.481,1.472,1.4755,49
20090301|2009-01-29 03:00,29,1.4745,1.4745,1.4485,1.459,633
20090301|2009-01-29 03:30,29,1.4545,1.4575,1.446,1.45,280
20090301|2009-01-29 04:00,29,1.4495,1.4535,1.4375,1.443,323
20090301|2009-01-29 04:30,29,1.4435,1.448,1.4325,1.4355,248
20090301|2009-01-29 05:00,29,1.437,1.441,1.4325,1.4385,106
20090301|2009-01-29 05:30,29,1.4395,1.444,1.439,1.4415,155
20090301|2009-01-29 06:00,29,1.4415,1.4415,1.432,1.432,107
20090301|2009-01-29 06:30,29,1.434,1.438,1.421,1.436,554
20090301|2009-01-29 07:00,29,1.436,1.4385,1.426,1.4385,666
20090301|2009-01-29 07:30,29,1.4385,1.452,1.434,1.445,714
20090301|2009-01-29 08:00,29,1.445,1.4475,1.4355,1.44,269
20090301|2009-01-29 08:30,29,1.4415,1.4475,1.436,1.439,413
20090301|2009-01-29 09:00,29,1.44,1.442,1.431,1.4355,807
20090301|2009-01-29 09:30,29,1.4335,1.455,1.433,1.4525,810
20090301|2009-01-29 10:00,29,1.4525,1.4735,1.4475,1.459,799
20090301|2009-01-29 10:30,29,1.46,1.4645,1.449,1.462,525
20090301|2009-01-29 11:00,29,1.462,1.463,1.454,1.461,315
20090301|2009-01-29 11:30,29,1.4615,1.4645,1.455,1.46,632
20090301|2009-01-29 12:00,29,1.4595,1.4615,1.455,1.4615,176
20090301|2009-01-29 12:30,29,1.4585,1.4615,1.4535,1.4535,74
20090301|2009-01-29 13:00,29,1.454,1.4615,1.4535,1.46,73
20090301|2009-01-29 13:30,29,1.46,1.464,1.4575,1.4625,37
20090301|2009-01-29 14:00,29,1.4625,1.4655,1.4625,1.4625,20
20090301|2009-01-29 14:30,29,1.462,1.4655,1.454,1.4655,109
20090301|2009-01-29 15:00,29,1.46,1.4625,1.4585,1.4625,16
20090301|2009-01-29 15:30,29,1.4625,1.4635,1.457,1.4635,11
20090301|2009-01-29 16:00,29,1.4635,1.4645,1.4635,1.4645,11
20090301|2009-01-29 17:00,30,1.462,1.462,1.4575,1.4575,3
20090301|2009-01-29 17:30,30,1.46,1.4605,1.454,1.454,4
20090301|2009-01-29 18:00,30,1.455,1.455,1.4515,1.4515,5
20090301|2009-01-29 18:30,30,1.4525,1.454,1.4525,1.454,2
20090301|2009-01-29 19:00,30,1.455,1.4665,1.455,1.4665,14
20090301|2009-01-29 19:30,30,1.4665,1.4665,1.4665,1.4665,5
20090301|2009-01-29 20:00,30,1.463,1.4665,1.463,1.4665,7
20090301|2009-01-29 20:30,30,1.4665,1.467,1.465,1.467,6
20090301|2009-01-29 21:00,30,1.46,1.46,1.46,1.46,4
20090301|2009-01-29 21:30,30,1.4565,1.4565,1.4565,1.4565,1
20090301|2009-01-29 22:00,30,1.455,1.455,1.455,1.455,2
20090301|2009-01-29 22:30,30,1.4555,1.458,1.4545,1.455,23
20090301|2009-01-29 23:00,30,1.453,1.453,1.4475,1.4475,32
20090301|2009-01-29 23:30,30,1.448,1.4505,1.4465,1.4465,27
20090301|2009-01-30 00:00,30,1.447,1.45,1.4455,1.45,19
20090301|2009-01-30 00:30,30,1.45,1.4555,1.45,1.4555,10
20090301|2009-01-30 01:00,30,1.4555,1.4555,1.447,1.4485,26
20090301|2009-01-30 01:30,30,1.4465,1.461,1.438,1.44,72
20090301|2009-01-30 02:00,30,1.445,1.452,1.443,1.45,82
20090301|2009-01-30 02:30,30,1.45,1.4635,1.45,1.453,103
20090301|2009-01-30 03:00,30,1.454,1.461,1.4435,1.4605,142
20090301|2009-01-30 03:30,30,1.462,1.462,1.4485,1.449,103
20090301|2009-01-30 04:00,30,1.4475,1.4475,1.435,1.4405,101
20090301|2009-01-30 04:30,30,1.439,1.444,1.4385,1.439,38
20090301|2009-01-30 05:00,30,1.4395,1.4435,1.4345,1.4435,93
20090301|2009-01-30 05:30,30,1.4435,1.4435,1.4135,1.417,393
20090301|2009-01-30 06:00,30,1.4185,1.424,1.417,1.42,149
20090301|2009-01-30 06:30,30,1.42,1.4265,1.4165,1.4165,175
20090301|2009-01-30 07:00,30,1.417,1.4275,1.413,1.4255,505
20090301|2009-01-30 07:30,30,1.427,1.454,1.427,1.4455,985
20090301|2009-01-30 08:00,30,1.4465,1.4515,1.435,1.4405,565
20090301|2009-01-30 08:30,30,1.4385,1.4465,1.43,1.43,374
20090301|2009-01-30 09:00,30,1.4285,1.4345,1.42,1.424,629
20090301|2009-01-30 09:30,30,1.4225,1.424,1.4065,1.4205,1213
20090301|2009-01-30 10:00,30,1.4205,1.423,1.4135,1.4205,413
20090301|2009-01-30 10:30,30,1.419,1.4265,1.418,1.426,391
20090301|2009-01-30 11:00,30,1.426,1.4295,1.42,1.429,279
20090301|2009-01-30 11:30,30,1.4285,1.475,1.4285,1.4645,1723
20090301|2009-01-30 12:00,30,1.4645,1.472,1.447,1.447,504
20090301|2009-01-30 12:30,30,1.446,1.45,1.443,1.45,158
20090301|2009-01-30 13:00,30,1.45,1.45,1.4465,1.45,63
20090301|2009-01-30 13:30,30,1.45,1.4565,1.45,1.452,39
20090301|2009-01-30 14:00,30,1.452,1.459,1.448,1.4515,81
20090301|2009-01-30 14:30,30,1.4475,1.4485,1.4395,1.4435,122
20090301|2009-01-30 15:00,30,1.4465,1.4465,1.4435,1.444,5
20090301|2009-01-30 15:30,30,1.444,1.444,1.444,1.444,2
20090301|2009-01-30 16:00,30,1.4425,1.4425,1.442,1.442,2
20090301|2009-02-01 17:00,2,1.45,1.454,1.447,1.447,15
20090301|2009-02-01 17:30,2,1.447,1.447,1.447,1.447,4
20090301|2009-02-01 18:00,2,1.45,1.45,1.45,1.45,1
20090301|2009-02-01 18:30,2,1.451,1.455,1.45,1.4535,26
20090301|2009-02-01 19:00,2,1.453,1.4535,1.399,1.415,267
20090301|2009-02-01 19:30,2,1.413,1.417,1.4085,1.41,30
20090301|2009-02-01 20:00,2,1.41,1.417,1.409,1.417,16
20090301|2009-02-01 20:30,2,1.415,1.4175,1.4125,1.4125,6
20090301|2009-02-01 21:00,2,1.41,1.416,1.408,1.41,31
20090301|2009-02-01 21:30,2,1.415,1.417,1.415,1.417,3
20090301|2009-02-01 22:30,2,1.4165,1.421,1.416,1.421,86
20090301|2009-02-01 23:00,2,1.421,1.4265,1.42,1.426,49
20090301|2009-02-01 23:30,2,1.4255,1.4255,1.416,1.42,75
20090301|2009-02-02 00:00,2,1.4185,1.4185,1.41,1.413,68
20090301|2009-02-02 00:30,2,1.413,1.417,1.4115,1.4115,43
20090301|2009-02-02 01:00,2,1.412,1.418,1.4105,1.4175,29
20090301|2009-02-02 01:30,2,1.418,1.42,1.414,1.414,72
20090301|2009-02-02 02:00,2,1.4155,1.4195,1.414,1.4175,44
20090301|2009-02-02 02:30,2,1.4165,1.4165,1.403,1.405,125
20090301|2009-02-02 03:00,2,1.406,1.4325,1.406,1.4295,241
20090301|2009-02-02 03:30,2,1.4305,1.449,1.4305,1.448,168
20090301|2009-02-02 04:00,2,1.4485,1.459,1.445,1.451,258
20090301|2009-02-02 04:30,2,1.451,1.456,1.4455,1.455,146
20090301|2009-02-02 05:00,2,1.4525,1.4595,1.4525,1.457,139
20090301|2009-02-02 05:30,2,1.457,1.466,1.4545,1.457,197
20090301|2009-02-02 06:00,2,1.456,1.4565,1.441,1.441,155
20090301|2009-02-02 06:30,2,1.441,1.442,1.4285,1.435,320
20090301|2009-02-02 07:00,2,1.4345,1.4345,1.421,1.4335,493
20090301|2009-02-02 07:30,2,1.435,1.4475,1.4335,1.4475,475
20090301|2009-02-02 08:00,2,1.4485,1.4485,1.4235,1.43,463
20090301|2009-02-02 08:30,2,1.43,1.4395,1.4285,1.436,419
20090301|2009-02-02 09:00,2,1.436,1.4645,1.4355,1.449,1042
20090301|2009-02-02 09:30,2,1.45,1.461,1.447,1.451,519
20090301|2009-02-02 10:00,2,1.45,1.45,1.4415,1.4455,417
20090301|2009-02-02 10:30,2,1.4455,1.4455,1.431,1.4335,440
20090301|2009-02-02 11:00,2,1.433,1.4395,1.4315,1.436,200
20090301|2009-02-02 11:30,2,1.437,1.4405,1.429,1.4305,454
20090301|2009-02-02 12:00,2,1.431,1.4345,1.4305,1.4315,165
20090301|2009-02-02 12:30,2,1.43,1.4385,1.43,1.4355,129
20090301|2009-02-02 13:00,2,1.4355,1.438,1.4335,1.435,41
20090301|2009-02-02 13:30,2,1.435,1.435,1.431,1.4315,19
20090301|2009-02-02 14:00,2,1.4325,1.44,1.4325,1.44,26
20090301|2009-02-02 14:30,2,1.44,1.4425,1.437,1.4395,124
20090301|2009-02-02 15:00,2,1.44,1.4435,1.4395,1.4435,86
20090301|2009-02-02 15:30,2,1.4435,1.4485,1.4435,1.4455,37
20090301|2009-02-02 16:00,2,1.445,1.4485,1.445,1.4485,4
20090301|2009-02-02 17:00,3,1.4415,1.444,1.4415,1.443,6
20090301|2009-02-02 17:30,3,1.444,1.45,1.444,1.4475,25
20090301|2009-02-02 18:00,3,1.4495,1.455,1.4465,1.4545,51
20090301|2009-02-02 18:30,3,1.454,1.455,1.449,1.4505,53
20090301|2009-02-02 19:00,3,1.4495,1.45,1.4405,1.449,62
20090301|2009-02-02 19:30,3,1.45,1.451,1.448,1.451,26
20090301|2009-02-02 20:00,3,1.449,1.454,1.447,1.454,47
20090301|2009-02-02 20:30,3,1.454,1.4605,1.454,1.4595,65
20090301|2009-02-02 21:00,3,1.4595,1.465,1.4595,1.465,72
20090301|2009-02-02 21:30,3,1.4635,1.466,1.4635,1.4655,66
20090301|2009-02-02 22:00,3,1.4655,1.466,1.456,1.457,56
20090301|2009-02-02 22:30,3,1.4565,1.4565,1.4515,1.453,104
20090301|2009-02-02 23:00,3,1.453,1.453,1.452,1.452,22
20090301|2009-02-02 23:30,3,1.451,1.485,1.451,1.4665,189
20090301|2009-02-03 00:00,3,1.467,1.474,1.4595,1.4725,123
20090301|2009-02-03 00:30,3,1.47,1.4765,1.469,1.47,164
20090301|2009-02-03 01:00,3,1.4705,1.4815,1.4675,1.4815,114
20090301|2009-02-03 01:30,3,1.4825,1.488,1.48,1.482,242
20090301|2009-02-03 02:00,3,1.481,1.4815,1.474,1.481,110
20090301|2009-02-03 02:30,3,1.48,1.4815,1.4755,1.4785,47
20090301|2009-02-03 03:00,3,1.4785,1.481,1.4675,1.4695,193
20090301|2009-02-03 03:30,3,1.471,1.4735,1.465,1.473,125
20090301|2009-02-03 04:00,3,1.473,1.473,1.46,1.464,173
20090301|2009-02-03 04:30,3,1.4615,1.463,1.456,1.46,79
20090301|2009-02-03 05:00,3,1.4595,1.4625,1.453,1.4585,110
20090301|2009-02-03 05:30,3,1.458,1.459,1.451,1.4565,125
20090301|2009-02-03 06:00,3,1.4565,1.462,1.453,1.4585,79
20090301|2009-02-03 06:30,3,1.4585,1.4665,1.4545,1.464,218
20090301|2009-02-03 07:00,3,1.464,1.4945,1.461,1.48,1083
20090301|2009-02-03 07:30,3,1.4815,1.485,1.473,1.476,359
20090301|2009-02-03 08:00,3,1.477,1.498,1.4765,1.493,920
20090301|2009-02-03 08:30,3,1.491,1.499,1.4855,1.495,765
20090301|2009-02-03 09:00,3,1.495,1.518,1.4945,1.502,1557
20090301|2009-02-03 09:30,3,1.5025,1.508,1.499,1.505,570
20090301|2009-02-03 10:00,3,1.506,1.529,1.506,1.524,820
20090301|2009-02-03 10:30,3,1.5225,1.531,1.5135,1.515,920
20090301|2009-02-03 11:00,3,1.515,1.5265,1.514,1.5165,399
20090301|2009-02-03 11:30,3,1.516,1.5275,1.515,1.524,548
20090301|2009-02-03 12:00,3,1.521,1.524,1.514,1.517,133
20090301|2009-02-03 12:30,3,1.5145,1.518,1.5135,1.5165,89
20090301|2009-02-03 13:00,3,1.5185,1.525,1.5155,1.5195,71
20090301|2009-02-03 13:30,3,1.5185,1.521,1.5175,1.518,27
20090301|2009-02-03 14:00,3,1.521,1.523,1.518,1.518,72
20090301|2009-02-03 14:30,3,1.5175,1.518,1.513,1.5145,61
20090301|2009-02-03 15:00,3,1.514,1.5225,1.513,1.522,55
20090301|2009-02-03 15:30,3,1.5235,1.53,1.521,1.525,49
20090301|2009-02-03 16:00,3,1.531,1.535,1.531,1.532,9
20090301|2009-02-03 17:00,4,1.532,1.537,1.532,1.537,8
20090301|2009-02-03 17:30,4,1.5275,1.535,1.5275,1.53,16
20090301|2009-02-03 18:00,4,1.53,1.5315,1.5235,1.5315,20
20090301|2009-02-03 18:30,4,1.532,1.533,1.5265,1.5265,12
20090301|2009-02-03 19:00,4,1.5315,1.534,1.5125,1.53,110
20090301|2009-02-03 19:30,4,1.53,1.537,1.5285,1.532,45
20090301|2009-02-03 20:00,4,1.53,1.535,1.525,1.526,16
20090301|2009-02-03 20:30,4,1.521,1.5215,1.505,1.51,55
20090301|2009-02-03 21:00,4,1.5105,1.5105,1.503,1.503,26
20090301|2009-02-03 21:30,4,1.5095,1.522,1.5095,1.517,48
20090301|2009-02-03 22:00,4,1.515,1.518,1.515,1.518,17
20090301|2009-02-03 22:30,4,1.517,1.522,1.517,1.5205,70
20090301|2009-02-03 23:00,4,1.521,1.521,1.5145,1.515,42
20090301|2009-02-03 23:30,4,1.515,1.5405,1.515,1.538,96
20090301|2009-02-04 00:00,4,1.538,1.538,1.527,1.5295,110
20090301|2009-02-04 00:30,4,1.531,1.5345,1.526,1.526,30
20090301|2009-02-04 01:00,4,1.5255,1.5255,1.513,1.515,98
20090301|2009-02-04 01:30,4,1.517,1.5325,1.514,1.5305,124
20090301|2009-02-04 02:00,4,1.53,1.533,1.518,1.52,115
20090301|2009-02-04 02:30,4,1.5225,1.535,1.5225,1.5345,113
20090301|2009-02-04 03:00,4,1.5345,1.5465,1.53,1.541,328
20090301|2009-02-04 03:30,4,1.538,1.5455,1.5375,1.5425,116
20090301|2009-02-04 04:00,4,1.544,1.553,1.544,1.5505,232
20090301|2009-02-04 04:30,4,1.5495,1.55,1.5425,1.543,95
20090301|2009-02-04 05:00,4,1.5435,1.5435,1.535,1.5355,132
20090301|2009-02-04 05:30,4,1.536,1.54,1.53,1.5375,100
20090301|2009-02-04 06:00,4,1.534,1.535,1.5275,1.5295,87
20090301|2009-02-04 06:30,4,1.529,1.5375,1.527,1.5305,250
20090301|2009-02-04 07:00,4,1.531,1.5485,1.525,1.543,763
20090301|2009-02-04 07:30,4,1.543,1.558,1.542,1.5435,1144
20090301|2009-02-04 08:00,4,1.543,1.545,1.536,1.54,504
20090301|2009-02-04 08:30,4,1.54,1.545,1.5295,1.542,706
20090301|2009-02-04 09:00,4,1.5435,1.5585,1.5425,1.555,938
20090301|2009-02-04 09:30,4,1.5535,1.562,1.544,1.5585,645
20090301|2009-02-04 10:00,4,1.56,1.5695,1.556,1.561,761
20090301|2009-02-04 10:30,4,1.561,1.565,1.537,1.541,991
20090301|2009-02-04 11:00,4,1.5405,1.544,1.5375,1.542,232
20090301|2009-02-04 11:30,4,1.5405,1.542,1.53,1.53,491
20090301|2009-02-04 12:00,4,1.5315,1.535,1.531,1.535,90
20090301|2009-02-04 12:30,4,1.534,1.534,1.521,1.5255,268
20090301|2009-02-04 13:00,4,1.5235,1.5245,1.516,1.517,103
20090301|2009-02-04 13:30,4,1.5165,1.5175,1.5135,1.5165,68
20090301|2009-02-04 14:00,4,1.5165,1.5225,1.513,1.5225,31
20090301|2009-02-04 14:30,4,1.5215,1.522,1.514,1.52,24
20090301|2009-02-04 15:00,4,1.5215,1.5215,1.5165,1.5175,13
20090301|2009-02-04 15:30,4,1.515,1.516,1.514,1.516,11
20090301|2009-02-04 16:00,4,1.5185,1.5185,1.5105,1.5115,35
20090301|2009-02-04 17:00,5,1.5105,1.515,1.5105,1.515,8
20090301|2009-02-04 17:30,5,1.515,1.515,1.515,1.515,1
20090301|2009-02-04 18:00,5,1.5125,1.5125,1.5105,1.511,25
20090301|2009-02-04 18:30,5,1.511,1.512,1.511,1.511,5
20090301|2009-02-04 19:00,5,1.5185,1.524,1.501,1.522,66
20090301|2009-02-04 19:30,5,1.5215,1.535,1.5215,1.531,61
20090301|2009-02-04 20:00,5,1.531,1.531,1.5245,1.525,15
20090301|2009-02-04 20:30,5,1.533,1.5355,1.528,1.535,23
20090301|2009-02-04 21:00,5,1.536,1.539,1.536,1.537,39
20090301|2009-02-04 21:30,5,1.537,1.543,1.537,1.543,29
20090301|2009-02-04 22:00,5,1.543,1.5445,1.54,1.5405,26
20090301|2009-02-04 22:30,5,1.544,1.545,1.54,1.542,20
20090301|2009-02-04 23:00,5,1.542,1.546,1.542,1.5435,48
20090301|2009-02-04 23:30,5,1.542,1.548,1.539,1.548,41
20090301|2009-02-05 00:00,5,1.546,1.55,1.54,1.544,49
20090301|2009-02-05 00:30,5,1.5405,1.541,1.529,1.53,139
20090301|2009-02-05 01:00,5,1.53,1.5335,1.5175,1.525,109
20090301|2009-02-05 01:30,5,1.5255,1.5275,1.5215,1.5255,72
20090301|2009-02-05 02:00,5,1.5255,1.527,1.5185,1.5215,100
20090301|2009-02-05 02:30,5,1.5235,1.5245,1.5185,1.5235,72
20090301|2009-02-05 03:00,5,1.525,1.5305,1.522,1.522,90
20090301|2009-02-05 03:30,5,1.524,1.525,1.5175,1.523,73
20090301|2009-02-05 04:00,5,1.5225,1.541,1.5225,1.5365,169
20090301|2009-02-05 04:30,5,1.5365,1.54,1.5335,1.5345,103
20090301|2009-02-05 05:00,5,1.5345,1.541,1.531,1.537,74
20090301|2009-02-05 05:30,5,1.5355,1.5395,1.529,1.5395,56
20090301|2009-02-05 06:00,5,1.537,1.5385,1.532,1.5335,71
20090301|2009-02-05 06:30,5,1.536,1.539,1.519,1.524,137
20090301|2009-02-05 07:00,5,1.524,1.5275,1.511,1.52,652
20090301|2009-02-05 07:30,5,1.518,1.5185,1.5055,1.508,583
20090301|2009-02-05 08:00,5,1.508,1.5145,1.5005,1.509,424
20090301|2009-02-05 08:30,5,1.509,1.5215,1.49,1.4935,958
20090301|2009-02-05 09:00,5,1.4945,1.4945,1.481,1.491,1867
20090301|2009-02-05 09:30,5,1.4895,1.513,1.488,1.508,1261
20090301|2009-02-05 10:00,5,1.5075,1.51,1.501,1.506,556
20090301|2009-02-05 10:30,5,1.5055,1.509,1.4915,1.5055,685
20090301|2009-02-05 11:00,5,1.5075,1.5225,1.507,1.5115,743
20090301|2009-02-05 11:30,5,1.5125,1.5165,1.4975,1.4985,979
20090301|2009-02-05 12:00,5,1.4985,1.509,1.498,1.5065,300
20090301|2009-02-05 12:30,5,1.5065,1.5125,1.5045,1.5125,42
20090301|2009-02-05 13:00,5,1.5115,1.5115,1.5035,1.51,32
20090301|2009-02-05 13:30,5,1.512,1.5135,1.511,1.511,28
20090301|2009-02-05 14:00,5,1.5085,1.515,1.507,1.512,87
20090301|2009-02-05 14:30,5,1.512,1.5135,1.5115,1.5125,14
20090301|2009-02-05 15:00,5,1.5115,1.515,1.5075,1.5075,41
20090301|2009-02-05 15:30,5,1.5065,1.5165,1.5055,1.5055,28
20090301|2009-02-05 16:00,5,1.506,1.506,1.505,1.505,4
20090301|2009-02-05 17:00,6,1.5095,1.5095,1.5085,1.5085,2
20090301|2009-02-05 17:30,6,1.509,1.51,1.509,1.51,2
20090301|2009-02-05 18:00,6,1.51,1.51,1.51,1.51,10
20090301|2009-02-05 18:30,6,1.511,1.515,1.51,1.515,20
20090301|2009-02-05 19:00,6,1.515,1.529,1.515,1.5265,64
20090301|2009-02-05 19:30,6,1.5295,1.545,1.525,1.5445,62
20090301|2009-02-05 20:00,6,1.54,1.5405,1.537,1.5405,46
20090301|2009-02-05 20:30,6,1.5405,1.548,1.5405,1.5435,22
20090301|2009-02-05 21:00,6,1.536,1.549,1.536,1.548,36
20090301|2009-02-05 21:30,6,1.54,1.5475,1.54,1.546,9
20090301|2009-02-05 22:00,6,1.5435,1.545,1.539,1.5395,38
20090301|2009-02-05 22:30,6,1.5385,1.5395,1.533,1.5355,190
20090301|2009-02-05 23:00,6,1.535,1.541,1.535,1.541,88
20090301|2009-02-05 23:30,6,1.5415,1.558,1.5415,1.555,304
20090301|2009-02-06 00:00,6,1.5535,1.572,1.5505,1.5695,276
20090301|2009-02-06 00:30,6,1.57,1.572,1.565,1.5705,223
20090301|2009-02-06 01:00,6,1.5705,1.572,1.5545,1.557,171
20090301|2009-02-06 01:30,6,1.556,1.5585,1.547,1.5485,178
20090301|2009-02-06 02:00,6,1.5495,1.558,1.548,1.556,199
20090301|2009-02-06 02:30,6,1.556,1.5575,1.55,1.5505,78
20090301|2009-02-06 03:00,6,1.5515,1.566,1.5515,1.5545,175
20090301|2009-02-06 03:30,6,1.555,1.562,1.552,1.56,95
20090301|2009-02-06 04:00,6,1.561,1.5835,1.561,1.576,371
20090301|2009-02-06 04:30,6,1.576,1.595,1.572,1.5845,554
20090301|2009-02-06 05:00,6,1.585,1.585,1.5785,1.5805,121
20090301|2009-02-06 05:30,6,1.58,1.5835,1.572,1.5775,103
20090301|2009-02-06 06:00,6,1.578,1.579,1.569,1.572,222
20090301|2009-02-06 06:30,6,1.572,1.5795,1.5635,1.566,442
20090301|2009-02-06 07:00,6,1.5655,1.588,1.5625,1.578,1428
20090301|2009-02-06 07:30,6,1.577,1.587,1.568,1.582,1088
20090301|2009-02-06 08:00,6,1.5825,1.586,1.5605,1.565,752
20090301|2009-02-06 08:30,6,1.565,1.5825,1.564,1.58,784
20090301|2009-02-06 09:00,6,1.58,1.5875,1.5775,1.582,786
20090301|2009-02-06 09:30,6,1.5825,1.5835,1.573,1.578,546
20090301|2009-02-06 10:00,6,1.5775,1.597,1.5775,1.593,868
20090301|2009-02-06 10:30,6,1.593,1.606,1.5865,1.6045,1062
20090301|2009-02-06 11:00,6,1.603,1.619,1.599,1.618,1077
20090301|2009-02-06 11:30,6,1.618,1.6345,1.61,1.6255,2062
20090301|2009-02-06 12:00,6,1.6255,1.6265,1.6165,1.625,366
20090301|2009-02-06 12:30,6,1.625,1.628,1.6175,1.625,154
20090301|2009-02-06 13:00,6,1.624,1.625,1.613,1.6185,115
20090301|2009-02-06 13:30,6,1.616,1.6235,1.6155,1.622,80
20090301|2009-02-06 14:00,6,1.6245,1.6325,1.619,1.6255,157
20090301|2009-02-06 14:30,6,1.623,1.6295,1.6205,1.6215,42
20090301|2009-02-06 15:00,6,1.6215,1.6265,1.62,1.6265,51
20090301|2009-02-06 15:30,6,1.6225,1.629,1.6225,1.6275,32
20090301|2009-02-06 16:00,6,1.626,1.627,1.6235,1.627,7
20090301|2009-02-08 17:00,9,1.62,1.65,1.618,1.64,142
20090301|2009-02-08 17:30,9,1.639,1.64,1.635,1.635,36
20090301|2009-02-08 18:00,9,1.6335,1.639,1.6285,1.629,45
20090301|2009-02-08 18:30,9,1.6285,1.63,1.624,1.624,25
20090301|2009-02-08 19:00,9,1.625,1.626,1.617,1.618,211
20090301|2009-02-08 19:30,9,1.618,1.636,1.614,1.634,122
20090301|2009-02-08 20:00,9,1.6335,1.655,1.6335,1.644,181
20090301|2009-02-08 20:30,9,1.6405,1.65,1.636,1.642,60
20090301|2009-02-08 21:00,9,1.642,1.6445,1.639,1.6445,21
20090301|2009-02-08 21:30,9,1.645,1.6475,1.644,1.645,14
20090301|2009-02-08 22:00,9,1.6455,1.6495,1.6375,1.643,32
20090301|2009-02-08 22:30,9,1.6425,1.6525,1.642,1.6495,114
20090301|2009-02-08 23:00,9,1.649,1.651,1.644,1.644,46
20090301|2009-02-08 23:30,9,1.645,1.652,1.645,1.649,64
20090301|2009-02-09 00:00,9,1.6495,1.6495,1.6405,1.6405,62
20090301|2009-02-09 00:30,9,1.64,1.6415,1.6375,1.64,58
20090301|2009-02-09 01:00,9,1.6395,1.64,1.624,1.6325,114
20090301|2009-02-09 01:30,9,1.632,1.6415,1.6285,1.634,89
20090301|2009-02-09 02:00,9,1.6365,1.637,1.625,1.628,167
20090301|2009-02-09 02:30,9,1.628,1.6285,1.62,1.6225,151
20090301|2009-02-09 03:00,9,1.6235,1.6245,1.611,1.6165,225
20090301|2009-02-09 03:30,9,1.617,1.624,1.615,1.618,98
20090301|2009-02-09 04:00,9,1.622,1.6235,1.6075,1.6145,95
20090301|2009-02-09 04:30,9,1.6145,1.6175,1.6065,1.6065,78
20090301|2009-02-09 05:00,9,1.607,1.616,1.605,1.6135,112
20090301|2009-02-09 05:30,9,1.613,1.6225,1.612,1.62,79
20090301|2009-02-09 06:00,9,1.618,1.6225,1.6155,1.617,114
20090301|2009-02-09 06:30,9,1.616,1.6205,1.61,1.62,244
20090301|2009-02-09 07:00,9,1.619,1.621,1.6115,1.6135,702
20090301|2009-02-09 07:30,9,1.614,1.6155,1.597,1.604,822
20090301|2009-02-09 08:00,9,1.6055,1.6225,1.605,1.6185,549
20090301|2009-02-09 08:30,9,1.6195,1.621,1.608,1.6195,431
20090301|2009-02-09 09:00,9,1.6195,1.6195,1.5985,1.603,873
20090301|2009-02-09 09:30,9,1.603,1.6175,1.6,1.6155,595
20090301|2009-02-09 10:00,9,1.616,1.617,1.606,1.611,523
20090301|2009-02-09 10:30,9,1.612,1.622,1.607,1.62,353
20090301|2009-02-09 11:00,9,1.619,1.631,1.617,1.625,554
20090301|2009-02-09 11:30,9,1.6235,1.6235,1.607,1.6105,961
20090301|2009-02-09 12:00,9,1.6125,1.615,1.6085,1.61,124
20090301|2009-02-09 12:30,9,1.6085,1.61,1.6075,1.608,27
20090301|2009-02-09 13:00,9,1.6105,1.612,1.6055,1.6055,51
20090301|2009-02-09 13:30,9,1.6055,1.606,1.6,1.6055,68
20090301|2009-02-09 14:00,9,1.6045,1.609,1.6015,1.6085,15
20090301|2009-02-09 14:30,9,1.605,1.611,1.605,1.6065,20
20090301|2009-02-09 15:00,9,1.61,1.6125,1.6085,1.6085,5
20090301|2009-02-09 15:30,9,1.612,1.612,1.6085,1.6085,2
20090301|2009-02-09 16:00,9,1.6065,1.6065,1.6,1.605,12
20090301|2009-02-09 17:00,10,1.604,1.604,1.603,1.603,2
20090301|2009-02-09 17:30,10,1.603,1.6045,1.6,1.603,10
20090301|2009-02-09 18:00,10,1.6045,1.6045,1.6,1.6035,37
20090301|2009-02-09 18:30,10,1.602,1.604,1.599,1.604,52
20090301|2009-02-09 19:00,10,1.608,1.6375,1.6065,1.6225,237
20090301|2009-02-09 19:30,10,1.6235,1.6235,1.617,1.62,82
20090301|2009-02-09 20:00,10,1.6165,1.6165,1.601,1.609,85
20090301|2009-02-09 20:30,10,1.609,1.609,1.603,1.609,39
20090301|2009-02-09 21:00,10,1.61,1.6185,1.61,1.61,14
20090301|2009-02-09 21:30,10,1.61,1.614,1.608,1.609,11
20090301|2009-02-09 22:00,10,1.609,1.614,1.608,1.608,8
20090301|2009-02-09 22:30,10,1.6075,1.6115,1.6025,1.6025,51
20090301|2009-02-09 23:00,10,1.603,1.607,1.589,1.595,160
20090301|2009-02-09 23:30,10,1.5935,1.6075,1.5925,1.6075,136
20090301|2009-02-10 00:00,10,1.6075,1.617,1.6025,1.613,70
20090301|2009-02-10 00:30,10,1.617,1.62,1.6135,1.617,105
20090301|2009-02-10 01:00,10,1.617,1.6175,1.6085,1.609,82
20090301|2009-02-10 01:30,10,1.61,1.6105,1.603,1.6095,62
20090301|2009-02-10 02:00,10,1.6075,1.612,1.599,1.599,89
20090301|2009-02-10 02:30,10,1.5995,1.601,1.591,1.5925,163
20090301|2009-02-10 03:00,10,1.5925,1.5955,1.585,1.594,198
20090301|2009-02-10 03:30,10,1.596,1.5975,1.5885,1.589,51
20090301|2009-02-10 04:00,10,1.589,1.599,1.5875,1.5975,69
20090301|2009-02-10 04:30,10,1.598,1.5995,1.5915,1.5915,112
20090301|2009-02-10 05:00,10,1.591,1.593,1.5835,1.5875,107
20090301|2009-02-10 05:30,10,1.5875,1.588,1.5735,1.576,204
20090301|2009-02-10 06:00,10,1.574,1.579,1.5685,1.576,207
20090301|2009-02-10 06:30,10,1.576,1.592,1.575,1.592,256
20090301|2009-02-10 07:00,10,1.5925,1.6025,1.587,1.5965,996
20090301|2009-02-10 07:30,10,1.5965,1.609,1.5955,1.598,608
20090301|2009-02-10 08:00,10,1.5985,1.6145,1.598,1.6115,585
20090301|2009-02-10 08:30,10,1.612,1.624,1.604,1.6175,623
20090301|2009-02-10 09:00,10,1.617,1.6215,1.5975,1.598,722
20090301|2009-02-10 09:30,10,1.5975,1.604,1.587,1.587,642
20090301|2009-02-10 10:00,10,1.588,1.5965,1.57,1.591,1291
20090301|2009-02-10 10:30,10,1.5905,1.5905,1.557,1.5725,1526
20090301|2009-02-10 11:00,10,1.5725,1.582,1.5665,1.5695,459
20090301|2009-02-10 11:30,10,1.57,1.5905,1.5655,1.574,1019
20090301|2009-02-10 12:00,10,1.5745,1.576,1.563,1.569,416
20090301|2009-02-10 12:30,10,1.5705,1.578,1.565,1.5705,88
20090301|2009-02-10 13:00,10,1.572,1.575,1.563,1.5635,64
20090301|2009-02-10 13:30,10,1.5635,1.564,1.5575,1.561,276
20090301|2009-02-10 14:00,10,1.565,1.568,1.5505,1.552,207
20090301|2009-02-10 14:30,10,1.552,1.5555,1.5485,1.555,121
20090301|2009-02-10 15:00,10,1.555,1.5565,1.5515,1.5565,16
20090301|2009-02-10 15:30,10,1.5565,1.557,1.554,1.554,5
20090301|2009-02-10 16:00,10,1.554,1.557,1.554,1.557,7
20090301|2009-02-10 17:00,11,1.555,1.555,1.551,1.551,3
20090301|2009-02-10 17:30,11,1.553,1.56,1.552,1.552,11
20090301|2009-02-10 18:00,11,1.551,1.558,1.55,1.558,25
20090301|2009-02-10 18:30,11,1.5595,1.56,1.5595,1.56,10
20090301|2009-02-10 19:00,11,1.559,1.578,1.5525,1.5735,148
20090301|2009-02-10 19:30,11,1.572,1.574,1.57,1.57,13
20090301|2009-02-10 20:00,11,1.567,1.574,1.563,1.5675,17
20090301|2009-02-10 20:30,11,1.5675,1.5675,1.5485,1.559,106
20090301|2009-02-10 21:00,11,1.556,1.5605,1.5515,1.56,35
20090301|2009-02-10 21:30,11,1.56,1.56,1.56,1.56,10
20090301|2009-02-10 22:30,11,1.5595,1.562,1.559,1.56,35
20090301|2009-02-10 23:00,11,1.562,1.5625,1.555,1.562,36
20090301|2009-02-10 23:30,11,1.56,1.563,1.5435,1.546,121
20090301|2009-02-11 00:00,11,1.547,1.5545,1.544,1.546,130
20090301|2009-02-11 00:30,11,1.5455,1.5455,1.535,1.54,192
20090301|2009-02-11 01:00,11,1.542,1.5465,1.538,1.538,99
20090301|2009-02-11 01:30,11,1.537,1.545,1.534,1.5425,156
20090301|2009-02-11 02:00,11,1.5445,1.545,1.535,1.5355,127
20090301|2009-02-11 02:30,11,1.535,1.541,1.5315,1.5365,81
20090301|2009-02-11 03:00,11,1.535,1.543,1.531,1.539,165
20090301|2009-02-11 03:30,11,1.539,1.543,1.5355,1.54,49
20090301|2009-02-11 04:00,11,1.54,1.5425,1.531,1.5335,142
20090301|2009-02-11 04:30,11,1.531,1.54,1.53,1.5375,69
20090301|2009-02-11 05:00,11,1.537,1.546,1.53,1.544,89
20090301|2009-02-11 05:30,11,1.5445,1.5495,1.5395,1.54,76
20090301|2009-02-11 06:00,11,1.54,1.549,1.5375,1.545,100
20090301|2009-02-11 06:30,11,1.546,1.5475,1.5415,1.544,132
20090301|2009-02-11 07:00,11,1.544,1.5465,1.4875,1.526,2269
20090301|2009-02-11 07:30,11,1.5255,1.536,1.523,1.528,593
20090301|2009-02-11 08:00,11,1.528,1.5415,1.527,1.54,409
20090301|2009-02-11 08:30,11,1.5415,1.554,1.534,1.55,604
20090301|2009-02-11 09:00,11,1.55,1.553,1.5385,1.5425,542
20090301|2009-02-11 09:30,11,1.541,1.5455,1.532,1.545,469
20090301|2009-02-11 10:00,11,1.5455,1.558,1.545,1.551,506
20090301|2009-02-11 10:30,11,1.5525,1.5595,1.546,1.5585,429
20090301|2009-02-11 11:00,11,1.5595,1.5615,1.521,1.548,534
20090301|2009-02-11 11:30,11,1.548,1.553,1.5385,1.5385,558
20090301|2009-02-11 12:00,11,1.539,1.5475,1.5375,1.5465,176
20090301|2009-02-11 12:30,11,1.545,1.545,1.52,1.5275,275
20090301|2009-02-11 13:00,11,1.5285,1.5305,1.5225,1.529,160
20090301|2009-02-11 13:30,11,1.529,1.554,1.529,1.5505,146
20090301|2009-02-11 14:00,11,1.5505,1.554,1.5475,1.5515,122
20090301|2009-02-11 14:30,11,1.5495,1.5555,1.5495,1.5555,68
20090301|2009-02-11 15:00,11,1.556,1.56,1.556,1.5595,63
20090301|2009-02-11 15:30,11,1.5595,1.5615,1.5595,1.561,16
20090301|2009-02-11 16:00,11,1.561,1.561,1.5485,1.555,3
20090301|2009-02-11 17:00,12,1.557,1.557,1.555,1.556,8
20090301|2009-02-11 17:30,12,1.5565,1.5565,1.5565,1.5565,1
20090301|2009-02-11 18:00,12,1.555,1.557,1.55,1.55,22
20090301|2009-02-11 18:30,12,1.55,1.5555,1.55,1.5535,43
20090301|2009-02-11 19:00,12,1.555,1.564,1.55,1.552,173
20090301|2009-02-11 19:30,12,1.5475,1.55,1.5385,1.545,93
20090301|2009-02-11 20:00,12,1.5455,1.546,1.5305,1.535,58
20090301|2009-02-11 20:30,12,1.5355,1.5355,1.53,1.53,15
20090301|2009-02-11 21:00,12,1.532,1.5435,1.532,1.5435,14
20090301|2009-02-11 21:30,12,1.5385,1.5385,1.5305,1.5305,7
20090301|2009-02-11 22:00,12,1.5335,1.5335,1.5335,1.5335,5
20090301|2009-02-11 22:30,12,1.534,1.5375,1.533,1.5375,19
20090301|2009-02-11 23:00,12,1.5375,1.545,1.5375,1.5405,55
20090301|2009-02-11 23:30,12,1.5385,1.5455,1.538,1.5445,42
20090301|2009-02-12 00:00,12,1.5445,1.5495,1.541,1.549,77
20090301|2009-02-12 00:30,12,1.5505,1.5555,1.5485,1.5485,68
20090301|2009-02-12 01:00,12,1.5505,1.556,1.548,1.556,49
20090301|2009-02-12 01:30,12,1.554,1.554,1.5455,1.5455,36
20090301|2009-02-12 02:00,12,1.547,1.55,1.54,1.54,44
20090301|2009-02-12 02:30,12,1.542,1.542,1.5335,1.5395,133
20090301|2009-02-12 03:00,12,1.5375,1.548,1.537,1.538,125
20090301|2009-02-12 03:30,12,1.537,1.542,1.5335,1.5375,99
20090301|2009-02-12 04:00,12,1.5375,1.5415,1.528,1.5315,195
20090301|2009-02-12 04:30,12,1.531,1.532,1.527,1.5305,82
20090301|2009-02-12 05:00,12,1.532,1.534,1.5265,1.534,75
20090301|2009-02-12 05:30,12,1.534,1.54,1.532,1.532,44
20090301|2009-02-12 06:00,12,1.531,1.5335,1.527,1.53,95
20090301|2009-02-12 06:30,12,1.53,1.531,1.522,1.522,140
20090301|2009-02-12 07:00,12,1.5225,1.5235,1.512,1.52,623
20090301|2009-02-12 07:30,12,1.522,1.534,1.5205,1.5305,549
20090301|2009-02-12 08:00,12,1.5315,1.5315,1.5155,1.517,480
20090301|2009-02-12 08:30,12,1.5185,1.5195,1.5065,1.509,688
20090301|2009-02-12 09:00,12,1.5095,1.5215,1.5045,1.511,715
20090301|2009-02-12 09:30,12,1.511,1.522,1.504,1.5215,527
20090301|2009-02-12 10:00,12,1.5205,1.5325,1.519,1.532,600
20090301|2009-02-12 10:30,12,1.531,1.545,1.531,1.535,720
20090301|2009-02-12 11:00,12,1.535,1.545,1.533,1.544,287
20090301|2009-02-12 11:30,12,1.544,1.5475,1.533,1.5335,562
20090301|2009-02-12 12:00,12,1.534,1.5375,1.5315,1.533,97
20090301|2009-02-12 12:30,12,1.5345,1.5355,1.5315,1.5355,77
20090301|2009-02-12 13:00,12,1.5355,1.5375,1.53,1.53,54
20090301|2009-02-12 13:30,12,1.531,1.532,1.521,1.5235,71
20090301|2009-02-12 14:00,12,1.5235,1.54,1.502,1.533,275
20090301|2009-02-12 14:30,12,1.5345,1.55,1.5275,1.55,94
20090301|2009-02-12 15:00,12,1.55,1.5545,1.5455,1.5545,116
20090301|2009-02-12 15:30,12,1.5535,1.555,1.5535,1.5535,13
20090301|2009-02-12 16:00,12,1.555,1.555,1.5485,1.549,40
20090301|2009-02-12 17:00,13,1.5495,1.5495,1.5495,1.5495,1
20090301|2009-02-12 17:30,13,1.5495,1.551,1.5495,1.5505,51
20090301|2009-02-12 18:00,13,1.55,1.557,1.55,1.5505,6
20090301|2009-02-12 18:30,13,1.55,1.5545,1.55,1.5545,2
20090301|2009-02-12 19:00,13,1.5475,1.558,1.5475,1.558,82
20090301|2009-02-12 19:30,13,1.555,1.555,1.546,1.546,31
20090301|2009-02-12 20:00,13,1.5525,1.5525,1.5445,1.545,53
20090301|2009-02-12 20:30,13,1.55,1.5525,1.5485,1.552,30
20090301|2009-02-12 21:00,13,1.5555,1.556,1.5525,1.5525,58
20090301|2009-02-12 21:30,13,1.5525,1.5625,1.5525,1.561,157
20090301|2009-02-12 22:00,13,1.561,1.5615,1.5565,1.5565,26
20090301|2009-02-12 22:30,13,1.5555,1.5555,1.551,1.552,45
20090301|2009-02-12 23:00,13,1.551,1.552,1.55,1.5505,14
20090301|2009-02-12 23:30,13,1.5515,1.5585,1.551,1.5565,29
20090301|2009-02-13 00:00,13,1.559,1.559,1.551,1.551,11
20090301|2009-02-13 00:30,13,1.551,1.552,1.548,1.549,23
20090301|2009-02-13 01:00,13,1.5515,1.5525,1.551,1.5515,20
20090301|2009-02-13 01:30,13,1.5515,1.5515,1.545,1.547,56
20090301|2009-02-13 02:00,13,1.5495,1.551,1.5455,1.5495,71
20090301|2009-02-13 02:30,13,1.5495,1.555,1.548,1.553,82
20090301|2009-02-13 03:00,13,1.553,1.5635,1.553,1.5605,209
20090301|2009-02-13 03:30,13,1.5605,1.5605,1.553,1.5545,68
20090301|2009-02-13 04:00,13,1.554,1.555,1.551,1.5515,84
20090301|2009-02-13 04:30,13,1.552,1.5555,1.552,1.553,18
20090301|2009-02-13 05:00,13,1.552,1.552,1.5445,1.551,51
20090301|2009-02-13 05:30,13,1.5525,1.555,1.551,1.555,12
20090301|2009-02-13 06:00,13,1.553,1.559,1.553,1.553,42
20090301|2009-02-13 06:30,13,1.553,1.567,1.5515,1.5645,210
20090301|2009-02-13 07:00,13,1.563,1.576,1.5585,1.5605,597
20090301|2009-02-13 07:30,13,1.561,1.5635,1.5535,1.555,414
20090301|2009-02-13 08:00,13,1.5545,1.565,1.551,1.5635,348
20090301|2009-02-13 08:30,13,1.566,1.567,1.5505,1.556,448
20090301|2009-02-13 09:00,13,1.557,1.566,1.553,1.5635,289
20090301|2009-02-13 09:30,13,1.564,1.5705,1.559,1.564,371
20090301|2009-02-13 10:00,13,1.5645,1.567,1.5545,1.556,253
20090301|2009-02-13 10:30,13,1.5555,1.5595,1.538,1.539,749
20090301|2009-02-13 11:00,13,1.5395,1.545,1.539,1.5435,484
20090301|2009-02-13 11:30,13,1.544,1.548,1.53,1.538,762
20090301|2009-02-13 12:00,13,1.538,1.549,1.536,1.549,185
20090301|2009-02-13 12:30,13,1.5475,1.548,1.541,1.543,29
20090301|2009-02-13 13:00,13,1.545,1.5495,1.544,1.549,38
20090301|2009-02-13 13:30,13,1.5485,1.55,1.543,1.5455,18
20090301|2009-02-13 14:00,13,1.545,1.5485,1.5395,1.5425,28
20090301|2009-02-13 14:30,13,1.5425,1.5435,1.539,1.54,34
20090301|2009-02-13 15:00,13,1.54,1.5405,1.5265,1.5265,53
20090301|2009-02-13 15:30,13,1.5265,1.531,1.526,1.529,32
20090301|2009-02-13 16:00,13,1.5275,1.534,1.5275,1.534,3
20090301|2009-02-15 17:00,17,1.5385,1.542,1.519,1.5255,33
20090301|2009-02-15 17:30,17,1.5225,1.5235,1.519,1.519,25
20090301|2009-02-15 18:00,17,1.519,1.519,1.515,1.515,23
20090301|2009-02-15 18:30,17,1.5145,1.517,1.511,1.513,74
20090301|2009-02-15 19:00,17,1.513,1.524,1.513,1.518,67
20090301|2009-02-15 19:30,17,1.518,1.518,1.502,1.502,129
20090301|2009-02-15 20:00,17,1.504,1.5075,1.5025,1.5075,28
20090301|2009-02-15 20:30,17,1.5075,1.5095,1.5075,1.5095,2
20090301|2009-02-15 21:00,17,1.5085,1.5085,1.506,1.5075,8
20090301|2009-02-15 21:30,17,1.506,1.506,1.506,1.506,4
20090301|2009-02-15 22:00,17,1.51,1.515,1.51,1.5135,29
20090301|2009-02-15 22:30,17,1.516,1.517,1.513,1.5145,86
20090301|2009-02-15 23:00,17,1.515,1.519,1.512,1.512,57
20090301|2009-02-15 23:30,17,1.5105,1.5105,1.505,1.51,30
20090301|2009-02-16 00:00,17,1.508,1.508,1.496,1.506,102
20090301|2009-02-16 00:30,17,1.504,1.5045,1.498,1.5035,37
20090301|2009-02-16 01:00,17,1.5025,1.507,1.497,1.5065,86
20090301|2009-02-16 01:30,17,1.5065,1.5115,1.5,1.5,54
20090301|2009-02-16 02:00,17,1.5,1.5005,1.493,1.4965,138
20090301|2009-02-16 02:30,17,1.496,1.5025,1.496,1.4985,29
20090301|2009-02-16 03:00,17,1.502,1.506,1.4985,1.5,69
20090301|2009-02-16 03:30,17,1.503,1.51,1.5005,1.5085,31
20090301|2009-02-16 04:00,17,1.5085,1.511,1.5015,1.505,19
20090301|2009-02-16 04:30,17,1.505,1.505,1.5005,1.502,33
20090301|2009-02-16 05:00,17,1.503,1.5035,1.498,1.502,68
20090301|2009-02-16 05:30,17,1.5025,1.503,1.4985,1.4985,21
20090301|2009-02-16 06:00,17,1.4985,1.5,1.495,1.497,124
20090301|2009-02-16 06:30,17,1.4955,1.4965,1.484,1.489,392
20090301|2009-02-16 07:00,17,1.489,1.495,1.489,1.492,349
20090301|2009-02-16 07:30,17,1.492,1.496,1.4885,1.4945,402
20090301|2009-02-16 08:00,17,1.4945,1.496,1.4885,1.49,58
20090301|2009-02-16 08:30,17,1.493,1.498,1.492,1.498,53
20090301|2009-02-16 09:00,17,1.4985,1.499,1.4925,1.4965,50
20090301|2009-02-16 09:30,17,1.4965,1.5,1.495,1.496,151
20090301|2009-02-16 10:00,17,1.4945,1.499,1.494,1.4975,59
20090301|2009-02-16 10:30,17,1.4985,1.4985,1.493,1.4935,42
20090301|2009-02-16 11:00,17,1.4945,1.496,1.493,1.493,36
20090301|2009-02-16 11:30,17,1.4925,1.4935,1.4905,1.4905,24
20090301|2009-02-16 12:00,17,1.4915,1.4915,1.4875,1.4875,35
20090301|2009-02-16 12:30,17,1.493,1.495,1.4875,1.4935,9
20090301|2009-02-16 13:00,17,1.49,1.49,1.49,1.49,1
20090301|2009-02-16 13:30,17,1.493,1.496,1.49,1.496,3
20090301|2009-02-16 14:00,17,1.493,1.493,1.4865,1.493,8
20090301|2009-02-16 14:30,17,1.493,1.493,1.493,1.493,3
20090301|2009-02-16 15:00,17,1.493,1.493,1.493,1.493,1
20090301|2009-02-16 15:30,17,1.493,1.493,1.493,1.493,4
20090301|2009-02-16 16:00,17,1.493,1.493,1.493,1.493,2
20090301|2009-02-16 17:00,17,1.493,1.495,1.493,1.493,12
20090301|2009-02-16 17:30,17,1.493,1.4985,1.493,1.4985,10
20090301|2009-02-16 18:00,17,1.4985,1.502,1.4985,1.501,78
20090301|2009-02-16 18:30,17,1.501,1.501,1.4935,1.494,4
20090301|2009-02-16 19:00,17,1.49,1.49,1.4675,1.476,255
20090301|2009-02-16 19:30,17,1.473,1.4735,1.463,1.47,154
20090301|2009-02-16 20:00,17,1.4665,1.482,1.4665,1.48,44
20090301|2009-02-16 20:30,17,1.478,1.486,1.478,1.482,12
20090301|2009-02-16 21:00,17,1.483,1.491,1.4785,1.491,37
20090301|2009-02-16 21:30,17,1.49,1.4945,1.487,1.491,28
20090301|2009-02-16 22:00,17,1.492,1.495,1.49,1.49,19
20090301|2009-02-16 22:30,17,1.489,1.49,1.487,1.489,18
20090301|2009-02-16 23:00,17,1.491,1.495,1.491,1.4935,14
20090301|2009-02-16 23:30,17,1.494,1.506,1.494,1.503,138
20090301|2009-02-17 00:00,17,1.504,1.504,1.4955,1.4975,37
20090301|2009-02-17 00:30,17,1.498,1.5015,1.491,1.491,75
20090301|2009-02-17 01:00,17,1.4905,1.491,1.4865,1.4905,101
20090301|2009-02-17 01:30,17,1.4905,1.4905,1.4765,1.4815,112
20090301|2009-02-17 02:00,17,1.4805,1.485,1.476,1.4775,78
20090301|2009-02-17 02:30,17,1.4775,1.481,1.477,1.4775,51
20090301|2009-02-17 03:00,17,1.4775,1.481,1.475,1.4775,77
20090301|2009-02-17 03:30,17,1.476,1.476,1.4655,1.4715,162
20090301|2009-02-17 04:00,17,1.4715,1.474,1.4685,1.47,61
20090301|2009-02-17 04:30,17,1.468,1.4705,1.462,1.4645,155
20090301|2009-02-17 05:00,17,1.465,1.465,1.458,1.4615,201
20090301|2009-02-17 05:30,17,1.4625,1.4685,1.458,1.4645,119
20090301|2009-02-17 06:00,17,1.4635,1.468,1.4615,1.467,47
20090301|2009-02-17 06:30,17,1.4665,1.483,1.4665,1.4825,323
20090301|2009-02-17 07:00,17,1.4825,1.4875,1.466,1.471,1529
20090301|2009-02-17 07:30,17,1.47,1.47,1.4415,1.4485,2748
20090301|2009-02-17 08:00,17,1.4495,1.456,1.4445,1.4525,650
20090301|2009-02-17 08:30,17,1.453,1.4555,1.4315,1.4445,1097
20090301|2009-02-17 09:00,17,1.4435,1.448,1.433,1.438,866
20090301|2009-02-17 09:30,17,1.437,1.4415,1.432,1.436,564
20090301|2009-02-17 10:00,17,1.4345,1.436,1.424,1.433,899
20090301|2009-02-17 10:30,17,1.433,1.435,1.422,1.428,489
20090301|2009-02-17 11:00,17,1.4295,1.4315,1.4255,1.428,303
20090301|2009-02-17 11:30,17,1.4285,1.4435,1.42,1.422,1237
20090301|2009-02-17 12:00,17,1.422,1.425,1.4165,1.4205,437
20090301|2009-02-17 12:30,17,1.421,1.4295,1.421,1.4295,103
20090301|2009-02-17 13:00,17,1.43,1.4375,1.429,1.43,33
20090301|2009-02-17 13:30,17,1.43,1.4375,1.4265,1.4275,26
20090301|2009-02-17 14:00,17,1.4275,1.43,1.4225,1.428,41
20090301|2009-02-17 14:30,17,1.4265,1.4315,1.425,1.431,66
20090301|2009-02-17 15:00,17,1.4265,1.4345,1.4255,1.427,24
20090301|2009-02-17 15:30,17,1.43,1.43,1.425,1.426,11
20090301|2009-02-17 16:00,17,1.4265,1.4265,1.4265,1.4265,1
20090301|2009-02-17 17:00,18,1.438,1.438,1.424,1.424,12
20090301|2009-02-17 17:30,18,1.424,1.424,1.419,1.419,17
20090301|2009-02-17 18:00,18,1.419,1.424,1.415,1.418,37
20090301|2009-02-17 18:30,18,1.417,1.425,1.417,1.418,22
20090301|2009-02-17 19:00,18,1.418,1.4395,1.416,1.4395,72
20090301|2009-02-17 19:30,18,1.44,1.4405,1.43,1.43,21
20090301|2009-02-17 20:00,18,1.436,1.436,1.4305,1.4305,30
20090301|2009-02-17 20:30,18,1.4335,1.44,1.43,1.439,68
20090301|2009-02-17 21:00,18,1.432,1.432,1.4265,1.4265,8
20090301|2009-02-17 21:30,18,1.4325,1.433,1.4305,1.433,5
20090301|2009-02-17 22:00,18,1.433,1.435,1.433,1.435,4
20090301|2009-02-17 22:30,18,1.4305,1.4325,1.422,1.4255,147
20090301|2009-02-17 23:00,18,1.4255,1.4275,1.4235,1.4265,114
20090301|2009-02-17 23:30,18,1.4265,1.428,1.42,1.4205,67
20090301|2009-02-18 00:00,18,1.4205,1.4205,1.416,1.4195,28
20090301|2009-02-18 00:30,18,1.419,1.423,1.4155,1.423,88
20090301|2009-02-18 01:00,18,1.423,1.426,1.418,1.4205,42
20090301|2009-02-18 01:30,18,1.421,1.43,1.4195,1.423,106
20090301|2009-02-18 02:00,18,1.423,1.425,1.4065,1.412,176
20090301|2009-02-18 02:30,18,1.412,1.4205,1.4115,1.4195,89
20090301|2009-02-18 03:00,18,1.419,1.4345,1.419,1.4305,269
20090301|2009-02-18 03:30,18,1.43,1.43,1.42,1.4295,91
20090301|2009-02-18 04:00,18,1.4285,1.433,1.427,1.432,58
20090301|2009-02-18 04:30,18,1.432,1.4335,1.429,1.431,58
20090301|2009-02-18 05:00,18,1.43,1.4305,1.426,1.4285,50
20090301|2009-02-18 05:30,18,1.4305,1.4315,1.423,1.4235,44
20090301|2009-02-18 06:00,18,1.4235,1.428,1.4195,1.425,67
20090301|2009-02-18 06:30,18,1.425,1.4265,1.416,1.416,83
20090301|2009-02-18 07:00,18,1.417,1.4285,1.415,1.4265,372
20090301|2009-02-18 07:30,18,1.4265,1.4415,1.421,1.4365,625
20090301|2009-02-18 08:00,18,1.437,1.4455,1.435,1.437,420
20090301|2009-02-18 08:30,18,1.4365,1.443,1.43,1.431,549
20090301|2009-02-18 09:00,18,1.431,1.434,1.4145,1.422,1274
20090301|2009-02-18 09:30,18,1.422,1.4315,1.4175,1.4275,791
20090301|2009-02-18 10:00,18,1.4265,1.4365,1.42,1.434,540
20090301|2009-02-18 10:30,18,1.434,1.4435,1.431,1.4375,397
20090301|2009-02-18 11:00,18,1.4375,1.446,1.4365,1.4415,276
20090301|2009-02-18 11:30,18,1.4415,1.4455,1.432,1.4385,588
20090301|2009-02-18 12:00,18,1.4385,1.443,1.4355,1.4385,194
20090301|2009-02-18 12:30,18,1.438,1.438,1.4345,1.438,99
20090301|2009-02-18 13:00,18,1.438,1.444,1.4315,1.438,53
20090301|2009-02-18 13:30,18,1.436,1.439,1.4305,1.4335,55
20090301|2009-02-18 14:00,18,1.433,1.449,1.433,1.446,67
20090301|2009-02-18 14:30,18,1.445,1.446,1.4415,1.446,21
20090301|2009-02-18 15:00,18,1.442,1.444,1.437,1.44,21
20090301|2009-02-18 15:30,18,1.4385,1.4395,1.437,1.437,5
20090301|2009-02-18 16:00,18,1.44,1.44,1.437,1.437,11
20090301|2009-02-18 17:00,19,1.44,1.44,1.44,1.44,1
20090301|2009-02-18 17:30,19,1.4365,1.4365,1.436,1.436,2
20090301|2009-02-18 18:00,19,1.436,1.4365,1.436,1.4365,5
20090301|2009-02-18 18:30,19,1.4395,1.4395,1.4375,1.4375,4
20090301|2009-02-18 19:00,19,1.44,1.4535,1.436,1.4455,141
20090301|2009-02-18 19:30,19,1.444,1.444,1.438,1.439,12
20090301|2009-02-18 20:00,19,1.444,1.444,1.4395,1.444,8
20090301|2009-02-18 20:30,19,1.446,1.4475,1.445,1.445,3
20090301|2009-02-18 21:00,19,1.4405,1.4405,1.439,1.439,7
20090301|2009-02-18 21:30,19,1.4395,1.441,1.4395,1.441,3
20090301|2009-02-18 22:00,19,1.444,1.444,1.443,1.444,5
20090301|2009-02-18 22:30,19,1.442,1.446,1.441,1.443,21
20090301|2009-02-18 23:00,19,1.444,1.4495,1.4425,1.444,42
20090301|2009-02-18 23:30,19,1.443,1.4455,1.436,1.436,74
20090301|2009-02-19 00:00,19,1.4385,1.443,1.4385,1.4415,12
20090301|2009-02-19 00:30,19,1.439,1.45,1.439,1.448,33
20090301|2009-02-19 01:00,19,1.4475,1.4535,1.445,1.446,170
20090301|2009-02-19 01:30,19,1.4475,1.451,1.447,1.4505,24
20090301|2009-02-19 02:00,19,1.451,1.4595,1.451,1.4585,191
20090301|2009-02-19 02:30,19,1.459,1.46,1.4565,1.459,83
20090301|2009-02-19 03:00,19,1.46,1.464,1.455,1.464,234
20090301|2009-02-19 03:30,19,1.464,1.484,1.4615,1.471,372
20090301|2009-02-19 04:00,19,1.4705,1.4765,1.467,1.469,176
20090301|2009-02-19 04:30,19,1.4695,1.4745,1.4695,1.4715,35
20090301|2009-02-19 05:00,19,1.467,1.4675,1.464,1.4655,55
20090301|2009-02-19 05:30,19,1.467,1.474,1.466,1.474,78
20090301|2009-02-19 06:00,19,1.473,1.481,1.472,1.4805,151
20090301|2009-02-19 06:30,19,1.4805,1.4905,1.4775,1.4855,246
20090301|2009-02-19 07:00,19,1.485,1.492,1.48,1.4865,605
20090301|2009-02-19 07:30,19,1.485,1.49,1.478,1.489,442
20090301|2009-02-19 08:00,19,1.4875,1.493,1.4825,1.486,377
20090301|2009-02-19 08:30,19,1.486,1.4895,1.4815,1.484,461
20090301|2009-02-19 09:00,19,1.484,1.486,1.4735,1.477,651
20090301|2009-02-19 09:30,19,1.4765,1.477,1.466,1.47,982
20090301|2009-02-19 10:00,19,1.471,1.4865,1.471,1.4755,619
20090301|2009-02-19 10:30,19,1.475,1.4825,1.4665,1.4675,480
20090301|2009-02-19 11:00,19,1.468,1.4745,1.4645,1.47,291
20090301|2009-02-19 11:30,19,1.4705,1.4725,1.467,1.469,285
20090301|2009-02-19 12:00,19,1.469,1.4725,1.467,1.471,251
20090301|2009-02-19 12:30,19,1.472,1.474,1.47,1.47,50
20090301|2009-02-19 13:00,19,1.4695,1.47,1.467,1.467,12
20090301|2009-02-19 13:30,19,1.4645,1.465,1.4585,1.463,70
20090301|2009-02-19 14:00,19,1.461,1.463,1.4585,1.462,12
20090301|2009-02-19 14:30,19,1.4615,1.4635,1.4595,1.4635,25
20090301|2009-02-19 15:00,19,1.463,1.463,1.4595,1.4595,8
20090301|2009-02-19 15:30,19,1.461,1.463,1.459,1.463,10
20090301|2009-02-19 16:00,19,1.463,1.4635,1.463,1.4635,3
20090301|2009-02-19 17:00,20,1.4555,1.4555,1.4555,1.4555,2
20090301|2009-02-19 17:30,20,1.4625,1.4625,1.4625,1.4625,2
20090301|2009-02-19 18:00,20,1.463,1.463,1.463,1.463,1
20090301|2009-02-19 18:30,20,1.459,1.461,1.459,1.461,7
20090301|2009-02-19 19:00,20,1.4635,1.465,1.4615,1.465,10
20090301|2009-02-19 19:30,20,1.461,1.461,1.455,1.455,32
20090301|2009-02-19 20:00,20,1.4585,1.459,1.4555,1.4555,17
20090301|2009-02-19 20:30,20,1.4585,1.46,1.458,1.458,22
20090301|2009-02-19 21:00,20,1.458,1.4695,1.458,1.4615,50
20090301|2009-02-19 22:00,20,1.46,1.46,1.46,1.46,5
20090301|2009-02-19 22:30,20,1.4615,1.462,1.459,1.4615,27
20090301|2009-02-19 23:00,20,1.459,1.4605,1.458,1.458,10
20090301|2009-02-19 23:30,20,1.457,1.4575,1.455,1.457,18
20090301|2009-02-20 00:00,20,1.456,1.464,1.456,1.464,19
20090301|2009-02-20 00:30,20,1.463,1.4635,1.4515,1.455,83
20090301|2009-02-20 01:00,20,1.4545,1.4545,1.44,1.4455,225
20090301|2009-02-20 01:30,20,1.4455,1.448,1.4305,1.4375,146
20090301|2009-02-20 02:00,20,1.4375,1.442,1.4275,1.43,171
20090301|2009-02-20 02:30,20,1.432,1.44,1.429,1.4385,84
20090301|2009-02-20 03:00,20,1.4395,1.4395,1.42,1.423,306
20090301|2009-02-20 03:30,20,1.425,1.4255,1.4165,1.421,73
20090301|2009-02-20 04:00,20,1.422,1.425,1.419,1.419,32
20090301|2009-02-20 04:30,20,1.42,1.426,1.4185,1.425,41
20090301|2009-02-20 05:00,20,1.426,1.429,1.4225,1.4225,59
20090301|2009-02-20 05:30,20,1.426,1.426,1.416,1.4175,155
20090301|2009-02-20 06:00,20,1.4195,1.422,1.4135,1.418,148
20090301|2009-02-20 06:30,20,1.4185,1.423,1.402,1.412,424
20090301|2009-02-20 07:00,20,1.412,1.414,1.395,1.4055,1078
20090301|2009-02-20 07:30,20,1.405,1.419,1.405,1.413,292
20090301|2009-02-20 08:00,20,1.413,1.4145,1.399,1.4115,622
20090301|2009-02-20 08:30,20,1.411,1.423,1.407,1.421,523
20090301|2009-02-20 09:00,20,1.421,1.431,1.4165,1.426,685
20090301|2009-02-20 09:30,20,1.426,1.4445,1.4155,1.4165,835
20090301|2009-02-20 10:00,20,1.4175,1.42,1.409,1.415,427
20090301|2009-02-20 10:30,20,1.414,1.423,1.409,1.411,378
20090301|2009-02-20 11:00,20,1.4105,1.4215,1.4105,1.415,316
20090301|2009-02-20 11:30,20,1.415,1.4205,1.4095,1.4165,389
20090301|2009-02-20 12:00,20,1.4155,1.42,1.411,1.4175,267
20090301|2009-02-20 12:30,20,1.4185,1.422,1.4165,1.4215,53
20090301|2009-02-20 13:00,20,1.421,1.433,1.419,1.4315,50
20090301|2009-02-20 13:30,20,1.431,1.4545,1.4305,1.4525,117
20090301|2009-02-20 14:00,20,1.45,1.4505,1.4415,1.443,42
20090301|2009-02-20 14:30,20,1.446,1.449,1.442,1.445,27
20090301|2009-02-20 15:00,20,1.445,1.449,1.4425,1.4425,6
20090301|2009-02-20 15:30,20,1.442,1.4435,1.4405,1.4425,8
20090301|2009-02-20 16:00,20,1.44,1.4425,1.4385,1.4385,12
20090301|2009-02-22 17:00,23,1.432,1.4385,1.429,1.432,20
20090301|2009-02-22 17:30,23,1.4355,1.4355,1.427,1.43,6
20090301|2009-02-22 18:00,23,1.4315,1.4315,1.4315,1.4315,1
20090301|2009-02-22 18:30,23,1.431,1.4315,1.4305,1.431,4
20090301|2009-02-22 19:00,23,1.43,1.44,1.416,1.44,72
20090301|2009-02-22 19:30,23,1.439,1.441,1.432,1.437,11
20090301|2009-02-22 20:00,23,1.4395,1.4415,1.436,1.4415,25
20090301|2009-02-22 20:30,23,1.4425,1.448,1.4425,1.4425,33
20090301|2009-02-22 21:00,23,1.4425,1.4475,1.4405,1.4415,8
20090301|2009-02-22 21:30,23,1.4495,1.45,1.4495,1.45,4
20090301|2009-02-22 22:00,23,1.45,1.45,1.444,1.447,9
20090301|2009-02-22 22:30,23,1.447,1.447,1.4445,1.4445,3
20090301|2009-02-22 23:00,23,1.4455,1.448,1.4455,1.448,17
20090301|2009-02-22 23:30,23,1.448,1.458,1.448,1.455,69
20090301|2009-02-23 00:00,23,1.457,1.4695,1.457,1.459,92
20090301|2009-02-23 00:30,23,1.458,1.464,1.457,1.4635,77
20090301|2009-02-23 01:00,23,1.462,1.469,1.462,1.4685,59
20090301|2009-02-23 01:30,23,1.468,1.468,1.4545,1.4545,80
20090301|2009-02-23 02:00,23,1.456,1.46,1.4535,1.455,25
20090301|2009-02-23 02:30,23,1.46,1.464,1.458,1.458,22
20090301|2009-02-23 03:00,23,1.4585,1.475,1.4585,1.471,146
20090301|2009-02-23 03:30,23,1.473,1.473,1.465,1.47,95
20090301|2009-02-23 04:00,23,1.4675,1.469,1.456,1.456,21
20090301|2009-02-23 04:30,23,1.4575,1.4575,1.451,1.452,56
20090301|2009-02-23 05:00,23,1.4515,1.4535,1.4465,1.4485,67
20090301|2009-02-23 05:30,23,1.448,1.4545,1.4465,1.4495,94
20090301|2009-02-23 06:00,23,1.449,1.452,1.442,1.442,100
20090301|2009-02-23 06:30,23,1.444,1.4515,1.442,1.4485,84
20090301|2009-02-23 07:00,23,1.4485,1.464,1.443,1.4625,929
20090301|2009-02-23 07:30,23,1.461,1.475,1.4585,1.475,717
20090301|2009-02-23 08:00,23,1.474,1.484,1.469,1.478,712
20090301|2009-02-23 08:30,23,1.478,1.479,1.4615,1.462,754
20090301|2009-02-23 09:00,23,1.4625,1.4655,1.4535,1.4545,409
20090301|2009-02-23 09:30,23,1.457,1.4645,1.4475,1.4535,497
20090301|2009-02-23 10:00,23,1.4545,1.463,1.454,1.4615,256
20090301|2009-02-23 10:30,23,1.4605,1.4615,1.446,1.4485,281
20090301|2009-02-23 11:00,23,1.448,1.452,1.4455,1.4455,150
20090301|2009-02-23 11:30,23,1.445,1.446,1.4335,1.4335,426
20090301|2009-02-23 12:00,23,1.435,1.4425,1.434,1.441,119
20090301|2009-02-23 12:30,23,1.4425,1.445,1.4385,1.445,42
20090301|2009-02-23 13:00,23,1.442,1.448,1.4365,1.4435,49
20090301|2009-02-23 13:30,23,1.444,1.444,1.4355,1.4355,14
20090301|2009-02-23 14:00,23,1.436,1.4375,1.432,1.437,19
20090301|2009-02-23 14:30,23,1.4375,1.4415,1.4335,1.4335,25
20090301|2009-02-23 15:00,23,1.4335,1.445,1.431,1.4355,85
20090301|2009-02-23 15:30,23,1.433,1.44,1.433,1.434,22
20090301|2009-02-23 17:00,24,1.434,1.434,1.432,1.4325,12
20090301|2009-02-23 17:30,24,1.432,1.432,1.426,1.426,10
20090301|2009-02-23 18:00,24,1.429,1.429,1.426,1.426,15
20090301|2009-02-23 18:30,24,1.426,1.426,1.422,1.4225,24
20090301|2009-02-23 19:00,24,1.4225,1.4405,1.4215,1.4405,79
20090301|2009-02-23 19:30,24,1.435,1.435,1.43,1.43,6
20090301|2009-02-23 20:00,24,1.4295,1.431,1.424,1.431,13
20090301|2009-02-23 21:00,24,1.425,1.425,1.425,1.425,6
20090301|2009-02-23 21:30,24,1.428,1.428,1.428,1.428,2
20090301|2009-02-23 22:00,24,1.425,1.426,1.4235,1.4235,4
20090301|2009-02-23 22:30,24,1.4255,1.4255,1.42,1.42,32
20090301|2009-02-23 23:00,24,1.421,1.421,1.412,1.416,47
20090301|2009-02-23 23:30,24,1.4145,1.4245,1.414,1.42,48
20090301|2009-02-24 00:00,24,1.419,1.4245,1.4175,1.4215,19
20090301|2009-02-24 00:30,24,1.4205,1.4225,1.4165,1.422,24
20090301|2009-02-24 01:00,24,1.4215,1.435,1.4215,1.4285,65
20090301|2009-02-24 01:30,24,1.427,1.427,1.4215,1.4235,33
20090301|2009-02-24 02:00,24,1.422,1.4255,1.42,1.423,35
20090301|2009-02-24 02:30,24,1.4235,1.427,1.4195,1.424,56
20090301|2009-02-24 03:00,24,1.423,1.4285,1.4205,1.4275,37
20090301|2009-02-24 03:30,24,1.427,1.4305,1.4255,1.426,70
20090301|2009-02-24 04:00,24,1.4255,1.432,1.4255,1.431,80
20090301|2009-02-24 04:30,24,1.431,1.435,1.431,1.434,32
20090301|2009-02-24 05:00,24,1.4315,1.434,1.431,1.433,18
20090301|2009-02-24 05:30,24,1.433,1.435,1.4315,1.435,25
20090301|2009-02-24 06:00,24,1.4345,1.437,1.434,1.435,53
20090301|2009-02-24 06:30,24,1.435,1.4415,1.4325,1.439,77
20090301|2009-02-24 07:00,24,1.441,1.4535,1.4405,1.4515,455
20090301|2009-02-24 07:30,24,1.45,1.452,1.4445,1.4485,220
20090301|2009-02-24 08:00,24,1.4485,1.4575,1.448,1.4525,276
20090301|2009-02-24 08:30,24,1.4505,1.461,1.449,1.4545,329
20090301|2009-02-24 09:00,24,1.4545,1.4555,1.445,1.4555,233
20090301|2009-02-24 09:30,24,1.458,1.4725,1.458,1.471,487
20090301|2009-02-24 10:00,24,1.4715,1.48,1.4695,1.473,530
20090301|2009-02-24 10:30,24,1.4735,1.4775,1.465,1.47,235
20090301|2009-02-24 11:00,24,1.47,1.502,1.47,1.487,1233
20090301|2009-02-24 11:30,24,1.487,1.494,1.485,1.486,219
20090301|2009-02-24 12:00,24,1.4855,1.4995,1.485,1.4995,133
20090301|2009-02-24 12:30,24,1.4995,1.5175,1.499,1.511,210
20090301|2009-02-24 13:00,24,1.5125,1.522,1.5125,1.5195,72
20090301|2009-02-24 13:30,24,1.5205,1.5235,1.5185,1.5225,55
20090301|2009-02-24 14:00,24,1.525,1.5295,1.525,1.5265,45
20090301|2009-02-24 14:30,24,1.5255,1.5255,1.5185,1.5235,55
20090301|2009-02-24 15:00,24,1.5235,1.5275,1.5205,1.5255,51
20090301|2009-02-24 15:30,24,1.525,1.5255,1.52,1.5225,24
20090301|2009-02-24 16:00,24,1.5245,1.5245,1.524,1.524,2
20090301|2009-02-24 17:00,25,1.5195,1.5195,1.518,1.518,3
20090301|2009-02-24 17:30,25,1.513,1.513,1.513,1.513,1
20090301|2009-02-24 18:00,25,1.513,1.518,1.51,1.518,16
20090301|2009-02-24 18:30,25,1.513,1.513,1.513,1.513,1
20090301|2009-02-24 19:00,25,1.51,1.51,1.4965,1.5035,26
20090301|2009-02-24 19:30,25,1.4995,1.4995,1.495,1.497,6
20090301|2009-02-24 20:00,25,1.498,1.498,1.498,1.498,2
20090301|2009-02-24 21:00,25,1.503,1.503,1.495,1.495,6
20090301|2009-02-24 22:00,25,1.49,1.49,1.49,1.49,1
20090301|2009-02-24 22:30,25,1.4965,1.5,1.4925,1.4995,76
20090301|2009-02-24 23:00,25,1.501,1.503,1.4925,1.4955,33
20090301|2009-02-24 23:30,25,1.4985,1.4995,1.494,1.497,12
20090301|2009-02-25 00:00,25,1.498,1.502,1.498,1.4995,15
20090301|2009-02-25 00:30,25,1.4995,1.5005,1.497,1.4985,10
20090301|2009-02-25 01:00,25,1.497,1.497,1.4945,1.4945,11
20090301|2009-02-25 01:30,25,1.4945,1.5115,1.4945,1.508,18
20090301|2009-02-25 02:00,25,1.507,1.508,1.503,1.507,58
20090301|2009-02-25 02:30,25,1.5085,1.5085,1.5065,1.5085,8
20090301|2009-02-25 03:00,25,1.5095,1.5145,1.505,1.506,15
20090301|2009-02-25 03:30,25,1.502,1.505,1.4985,1.505,11
20090301|2009-02-25 04:00,25,1.506,1.508,1.506,1.5075,71
20090301|2009-02-25 04:30,25,1.5075,1.527,1.507,1.527,114
20090301|2009-02-25 05:00,25,1.5235,1.535,1.522,1.531,112
20090301|2009-02-25 05:30,25,1.5285,1.533,1.524,1.5275,47
20090301|2009-02-25 06:00,25,1.5275,1.5275,1.519,1.52,29
20090301|2009-02-25 06:30,25,1.519,1.519,1.515,1.5155,58
20090301|2009-02-25 07:00,25,1.517,1.5275,1.5165,1.524,222
20090301|2009-02-25 07:30,25,1.525,1.527,1.5135,1.5145,203
20090301|2009-02-25 08:00,25,1.514,1.523,1.5135,1.5195,69
20090301|2009-02-25 08:30,25,1.519,1.5235,1.5135,1.5165,182
20090301|2009-02-25 09:00,25,1.5155,1.517,1.509,1.511,336
20090301|2009-02-25 09:30,25,1.511,1.516,1.491,1.497,662
20090301|2009-02-25 10:00,25,1.496,1.5145,1.4955,1.5145,264
20090301|2009-02-25 10:30,25,1.515,1.5335,1.5145,1.522,189
20090301|2009-02-25 11:00,25,1.523,1.5305,1.515,1.5215,214
20090301|2009-02-25 11:30,25,1.5235,1.533,1.522,1.524,139
20090301|2009-02-25 12:00,25,1.5225,1.527,1.521,1.525,63
20090301|2009-02-25 12:30,25,1.524,1.5305,1.521,1.5265,49
20090301|2009-02-25 13:00,25,1.525,1.525,1.508,1.508,51
20090301|2009-02-25 13:30,25,1.512,1.519,1.508,1.519,19
20090301|2009-02-25 14:00,25,1.52,1.5235,1.52,1.5235,6
20090301|2009-02-25 14:30,25,1.5225,1.5225,1.515,1.5185,6
20090301|2009-02-25 15:00,25,1.5185,1.5185,1.5185,1.5185,3
20090301|2009-02-25 15:30,25,1.51,1.514,1.51,1.514,2
20090301|2009-02-25 18:00,26,1.523,1.523,1.523,1.523,1
20090301|2009-02-25 18:30,26,1.5255,1.5255,1.5255,1.5255,2
20090301|2009-02-25 19:00,26,1.522,1.527,1.522,1.527,4
20090301|2009-02-25 19:30,26,1.527,1.554,1.527,1.54,136
20090301|2009-02-25 20:30,26,1.5405,1.5405,1.54,1.54,2
20090301|2009-02-25 21:30,26,1.5375,1.5375,1.5375,1.5375,2
20090301|2009-02-25 22:30,26,1.5345,1.5395,1.5315,1.532,39
20090301|2009-02-25 23:00,26,1.5325,1.534,1.5325,1.534,12
20090301|2009-02-25 23:30,26,1.534,1.544,1.534,1.544,23
20090301|2009-02-26 00:00,26,1.547,1.547,1.542,1.542,19
20090301|2009-02-26 00:30,26,1.5385,1.539,1.53,1.532,25
20090301|2009-02-26 01:00,26,1.532,1.532,1.528,1.528,4
20090301|2009-02-26 01:30,26,1.525,1.525,1.5205,1.523,124
20090301|2009-02-26 02:00,26,1.525,1.5275,1.522,1.5275,25
20090301|2009-02-26 02:30,26,1.5305,1.548,1.5305,1.546,65
20090301|2009-02-26 03:00,26,1.5465,1.5595,1.5465,1.5595,73
20090301|2009-02-26 03:30,26,1.5605,1.5625,1.553,1.553,26
20090301|2009-02-26 04:00,26,1.55,1.55,1.5475,1.549,19
20090301|2009-02-26 04:30,26,1.551,1.5595,1.551,1.5565,29
20090301|2009-02-26 05:00,26,1.555,1.556,1.552,1.553,26
20090301|2009-02-26 05:30,26,1.5525,1.555,1.552,1.5535,10
20090301|2009-02-26 06:00,26,1.5545,1.563,1.553,1.558,13
20090301|2009-02-26 06:30,26,1.5585,1.5675,1.5585,1.564,38
20090301|2009-02-26 07:00,26,1.564,1.572,1.563,1.5635,57
20090301|2009-02-26 07:30,26,1.5625,1.566,1.5605,1.564,117
20090301|2009-02-26 08:00,26,1.5615,1.5625,1.553,1.555,108
20090301|2009-02-26 08:30,26,1.5555,1.567,1.551,1.567,122
20090301|2009-02-26 09:00,26,1.565,1.5895,1.565,1.588,267
20090301|2009-02-26 09:30,26,1.5875,1.591,1.583,1.59,139
20090301|2009-02-26 10:00,26,1.5905,1.5905,1.579,1.579,63
20090301|2009-02-26 10:30,26,1.579,1.5805,1.569,1.5715,184
20090301|2009-02-26 11:00,26,1.571,1.5745,1.565,1.566,79
20090301|2009-02-26 11:30,26,1.565,1.5755,1.5645,1.568,143
20090301|2009-02-26 12:00,26,1.5665,1.575,1.5595,1.5725,60
20090301|2009-02-26 12:30,26,1.569,1.5745,1.569,1.5745,4
20090301|2009-02-26 13:00,26,1.5645,1.567,1.5565,1.567,10
20090301|2009-02-26 13:30,26,1.567,1.57,1.567,1.567,6
20090301|2009-02-26 14:00,26,1.5585,1.5585,1.555,1.5565,13
20090301|2009-02-26 14:30,26,1.559,1.559,1.557,1.557,3
20090301|2009-02-26 15:00,26,1.559,1.559,1.559,1.559,1
20090301|2009-02-26 15:30,26,1.553,1.553,1.55,1.55,12
20090301|2009-02-26 17:00,27,1.548,1.548,1.548,1.548,1
20090301|2009-02-26 17:30,27,1.56,1.56,1.56,1.56,1
20090301|2009-02-26 19:00,27,1.5565,1.5565,1.55,1.55,11
20090301|2009-02-26 19:30,27,1.545,1.545,1.545,1.545,6
20090301|2009-02-26 20:00,27,1.545,1.545,1.545,1.545,3
20090301|2009-02-26 20:30,27,1.538,1.538,1.5375,1.5375,2
20090301|2009-02-26 21:00,27,1.541,1.541,1.5365,1.5365,12
20090301|2009-02-26 21:30,27,1.544,1.544,1.544,1.544,2
20090301|2009-02-26 22:00,27,1.545,1.545,1.545,1.545,5
20090301|2009-02-26 22:30,27,1.541,1.5475,1.5385,1.5385,16
20090301|2009-02-26 23:00,27,1.54,1.54,1.54,1.54,1
20090301|2009-02-26 23:30,27,1.5425,1.5425,1.5375,1.538,14
20090301|2009-02-27 00:00,27,1.542,1.542,1.5375,1.5375,4
20090301|2009-02-27 00:30,27,1.538,1.544,1.538,1.542,14
20090301|2009-02-27 01:00,27,1.542,1.549,1.542,1.549,12
20090301|2009-02-27 01:30,27,1.5455,1.5485,1.5435,1.5475,11
20090301|2009-02-27 02:00,27,1.539,1.539,1.5305,1.535,26
20090301|2009-02-27 02:30,27,1.538,1.5415,1.538,1.539,8
20090301|2009-02-27 03:00,27,1.543,1.5465,1.5355,1.54,23
20090301|2009-02-27 03:30,27,1.536,1.544,1.5335,1.544,10
20090301|2009-02-27 04:00,27,1.544,1.5485,1.5435,1.546,19
20090301|2009-02-27 04:30,27,1.547,1.554,1.547,1.5525,13
20090301|2009-02-27 05:00,27,1.5525,1.554,1.552,1.5525,18
20090301|2009-02-27 05:30,27,1.549,1.549,1.5465,1.5465,9
20090301|2009-02-27 06:00,27,1.548,1.5495,1.5445,1.5445,19
20090301|2009-02-27 06:30,27,1.544,1.544,1.5145,1.517,63
20090301|2009-02-27 07:00,27,1.5145,1.5185,1.493,1.501,77
20090301|2009-02-27 07:30,27,1.497,1.5015,1.466,1.4925,145
20090301|2009-02-27 08:00,27,1.493,1.498,1.492,1.4955,13
20090301|2009-02-27 08:30,27,1.498,1.504,1.495,1.504,55
20090301|2009-02-27 09:00,27,1.505,1.515,1.4955,1.513,56
20090301|2009-02-27 09:30,27,1.51,1.5255,1.505,1.523,61
20090301|2009-02-27 10:00,27,1.52,1.5285,1.5175,1.5205,20
20090301|2009-02-27 10:30,27,1.5205,1.546,1.5205,1.546,23
20090301|2009-02-27 11:00,27,1.5425,1.5425,1.5365,1.54,19
20090301|2009-02-27 11:30,27,1.539,1.539,1.5225,1.531,68
20090301|2009-02-27 12:00,27,1.5305,1.5305,1.5265,1.5265,10
20090301|2009-02-27 12:30,27,1.5275,1.534,1.526,1.526,6
20090301|2009-02-27 13:00,27,1.53,1.53,1.53,1.53,1
20090301|2009-02-27 13:30,27,1.53,1.53,1.53,1.53,3
20090301|2009-02-27 14:00,27,1.53,1.53,1.5285,1.5285,7
20090301|2009-02-27 14:30,27,1.533,1.533,1.533,1.533,3
20090301|2009-02-27 15:00,27,1.529,1.529,1.526,1.526,3
20090301|2009-03-01 17:00,2,1.5,1.5,1.5,1.5,8
20090301|2009-03-01 19:30,2,1.504,1.504,1.504,1.504,1
20090301|2009-03-01 22:00,2,1.506,1.506,1.506,1.506,1
20090301|2009-03-01 23:30,2,1.495,1.495,1.495,1.495,3
20090301|2009-03-02 00:30,2,1.512,1.515,1.51,1.51,26
20090301|2009-03-02 01:00,2,1.5195,1.5195,1.5195,1.5195,1
20090301|2009-03-02 02:00,2,1.5085,1.5085,1.505,1.505,2
20090301|2009-03-02 02:30,2,1.5125,1.52,1.5125,1.52,5
20090301|2009-03-02 03:00,2,1.5285,1.5335,1.5245,1.5245,3
20090301|2009-03-02 03:30,2,1.5175,1.5175,1.5175,1.5175,1
20090301|2009-03-02 04:00,2,1.5195,1.5195,1.5195,1.5195,2
20090301|2009-03-02 04:30,2,1.5195,1.522,1.5195,1.5195,10
20090301|2009-03-02 05:00,2,1.514,1.514,1.5095,1.5095,7
20090301|2009-03-02 05:30,2,1.511,1.5115,1.508,1.508,5
20090301|2009-03-02 06:00,2,1.5115,1.5115,1.5115,1.5115,1
20090301|2009-03-02 06:30,2,1.506,1.5135,1.505,1.5135,3
20090301|2009-03-02 07:00,2,1.5195,1.5245,1.5145,1.5245,20
20090301|2009-03-02 07:30,2,1.53,1.537,1.5275,1.5275,6
20090301|2009-03-02 08:00,2,1.525,1.525,1.525,1.525,1
20090301|2009-03-02 08:30,2,1.524,1.5335,1.524,1.533,7
20090301|2009-03-02 09:00,2,1.528,1.5305,1.528,1.53,2
20090301|2009-03-02 09:30,2,1.525,1.5315,1.525,1.529,50
20090301|2009-03-02 10:00,2,1.519,1.519,1.508,1.508,12
20090301|2009-03-02 10:30,2,1.506,1.513,1.502,1.513,5
20090301|2009-03-02 11:00,2,1.514,1.514,1.512,1.512,3
20090301|2009-03-02 11:30,2,1.5155,1.5155,1.507,1.511,21
20090301|2009-03-02 12:00,2,1.5105,1.5155,1.5105,1.513,12
20090301|2009-03-02 12:30,2,1.5125,1.5125,1.51,1.511,10
20090301|2009-03-02 13:00,2,1.512,1.5145,1.511,1.512,9
20090301|2009-03-02 13:30,2,1.51,1.516,1.51,1.515,7
20090301|2009-03-02 14:00,2,1.51,1.5125,1.51,1.51,5
20090301|2009-03-02 14:30,2,1.5155,1.5155,1.514,1.5145,4
20090301|2009-03-02 15:30,2,1.516,1.516,1.5115,1.5115,8
20090301|2009-03-02 20:00,3,1.535,1.535,1.535,1.535,4
20090301|2009-03-02 22:30,3,1.5345,1.5345,1.5345,1.5345,3
20090301|2009-03-02 23:30,3,1.532,1.532,1.532,1.532,1
20090301|2009-03-03 00:00,3,1.536,1.536,1.536,1.536,2
20090301|2009-03-03 00:30,3,1.542,1.542,1.541,1.541,4
20090301|2009-03-03 01:00,3,1.5405,1.5405,1.5405,1.5405,1
20090301|2009-03-03 01:30,3,1.5475,1.5475,1.5475,1.5475,1
20090301|2009-03-03 02:00,3,1.558,1.5595,1.558,1.5595,2
20090301|2009-03-03 02:30,3,1.569,1.57,1.566,1.567,9
20090301|2009-03-03 03:30,3,1.569,1.569,1.568,1.568,2
20090301|2009-03-03 04:00,3,1.5585,1.562,1.5585,1.562,2
20090301|2009-03-03 05:30,3,1.5715,1.5715,1.5715,1.5715,2
20090301|2009-03-03 06:00,3,1.5775,1.5775,1.5715,1.5715,11
20090301|2009-03-03 06:30,3,1.567,1.567,1.563,1.563,2
20090301|2009-03-03 07:00,3,1.5625,1.585,1.5625,1.582,19
20090301|2009-03-03 07:30,3,1.584,1.584,1.5785,1.5795,29
20090301|2009-03-03 08:00,3,1.5885,1.59,1.5735,1.5735,15
20090301|2009-03-03 08:30,3,1.575,1.576,1.5685,1.573,14
20090301|2009-03-03 09:00,3,1.5685,1.5725,1.565,1.567,6
20090301|2009-03-03 09:30,3,1.5625,1.5625,1.5625,1.5625,1
20090301|2009-03-03 10:00,3,1.575,1.575,1.5695,1.5715,4
20090301|2009-03-03 10:30,3,1.577,1.59,1.576,1.59,5
20090301|2009-03-03 11:00,3,1.5875,1.5875,1.584,1.584,4
20090301|2009-03-03 11:30,3,1.5875,1.595,1.5875,1.5945,5
20090301|2009-03-03 12:00,3,1.5955,1.5955,1.5945,1.5945,6
20090301|2009-03-03 12:30,3,1.5855,1.5855,1.583,1.583,8
20090301|2009-03-03 13:00,3,1.591,1.6,1.591,1.599,7
20090301|2009-03-03 14:00,3,1.6085,1.609,1.6085,1.609,2
20090301|2009-03-03 14:30,3,1.6125,1.6125,1.6075,1.6075,7
20090301|2009-03-03 15:00,3,1.603,1.603,1.603,1.603,1
20090301|2009-03-03 15:30,3,1.593,1.593,1.593,1.593,1
20090301|2009-03-03 16:00,3,1.598,1.598,1.5925,1.5925,3
20090301|2009-03-03 18:00,4,1.5985,1.5985,1.5985,1.5985,24
20090301|2009-03-03 19:30,4,1.587,1.587,1.587,1.587,1
20090301|2009-03-03 21:00,4,1.5955,1.601,1.5955,1.601,35
20090301|2009-03-03 23:00,4,1.6065,1.6075,1.6065,1.6075,2
20090301|2009-03-03 23:30,4,1.6055,1.6055,1.6055,1.6055,1
20090301|2009-03-04 00:00,4,1.606,1.61,1.606,1.61,3
20090301|2009-03-04 01:30,4,1.6195,1.6195,1.6195,1.6195,1
20090301|2009-03-04 02:00,4,1.6165,1.6165,1.6105,1.6105,3
20090301|2009-03-04 02:30,4,1.6115,1.6115,1.6115,1.6115,1
20090301|2009-03-04 03:00,4,1.6235,1.6235,1.622,1.622,5
20090301|2009-03-04 03:30,4,1.623,1.6285,1.6205,1.6285,17
20090301|2009-03-04 04:30,4,1.6125,1.6125,1.6125,1.6125,1
20090301|2009-03-04 06:30,4,1.615,1.617,1.6125,1.617,4
20090301|2009-03-04 07:00,4,1.626,1.641,1.626,1.638,27
20090301|2009-03-04 07:30,4,1.643,1.677,1.643,1.652,207
20090301|2009-03-04 08:00,4,1.653,1.666,1.652,1.6625,68
20090301|2009-03-04 08:30,4,1.661,1.6615,1.6525,1.6535,55
20090301|2009-03-04 09:00,4,1.65,1.6595,1.65,1.657,38
20090301|2009-03-04 09:30,4,1.663,1.694,1.663,1.687,40
20090301|2009-03-04 10:00,4,1.687,1.7005,1.683,1.7,95
20090301|2009-03-04 10:30,4,1.6985,1.7065,1.69,1.691,25
20090301|2009-03-04 11:00,4,1.6885,1.6885,1.6845,1.687,32
20090301|2009-03-04 11:30,4,1.6835,1.6845,1.677,1.6835,15
20090301|2009-03-04 12:00,4,1.683,1.6925,1.683,1.6925,6
20090301|2009-03-04 13:00,4,1.6965,1.7,1.6965,1.698,6
20090301|2009-03-04 13:30,4,1.7035,1.7035,1.7035,1.7035,1
20090301|2009-03-04 14:30,4,1.7195,1.7195,1.7095,1.71,4
20090301|2009-03-04 15:00,4,1.714,1.717,1.714,1.717,24
20090301|2009-03-04 15:30,4,1.7095,1.7095,1.7095,1.7095,1
20090301|2009-03-04 17:00,5,1.7075,1.7075,1.705,1.705,4
20090301|2009-03-04 19:00,5,1.7,1.7,1.7,1.7,1
20090301|2009-03-04 19:30,5,1.69,1.69,1.683,1.683,3
20090301|2009-03-04 20:30,5,1.678,1.678,1.67,1.67,5
20090301|2009-03-04 21:30,5,1.672,1.672,1.672,1.672,1
20090301|2009-03-04 22:30,5,1.68,1.682,1.68,1.682,2
20090301|2009-03-04 23:30,5,1.6755,1.6755,1.6755,1.6755,1
20090301|2009-03-05 00:30,5,1.6735,1.6735,1.6735,1.6735,2
20090301|2009-03-05 02:00,5,1.683,1.6835,1.683,1.6835,2
20090301|2009-03-05 02:30,5,1.668,1.6775,1.668,1.6775,2
20090301|2009-03-05 03:00,5,1.666,1.666,1.66,1.6625,4
20090301|2009-03-05 05:00,5,1.6745,1.6745,1.6745,1.6745,6
20090301|2009-03-05 05:30,5,1.6675,1.6675,1.6675,1.6675,1
20090301|2009-03-05 06:00,5,1.666,1.669,1.666,1.6685,7
20090301|2009-03-05 06:30,5,1.6575,1.6575,1.6575,1.6575,1
20090301|2009-03-05 07:00,5,1.674,1.6775,1.6735,1.6735,8
20090301|2009-03-05 07:30,5,1.6825,1.683,1.6605,1.6645,16
20090301|2009-03-05 08:00,5,1.6695,1.6695,1.6695,1.6695,1
20090301|2009-03-05 08:30,5,1.677,1.6815,1.677,1.678,3
20090301|2009-03-05 09:00,5,1.6905,1.695,1.6855,1.6855,3
20090301|2009-03-05 10:00,5,1.6765,1.6765,1.653,1.653,10
20090301|2009-03-05 10:30,5,1.664,1.669,1.662,1.6635,9
20090301|2009-03-05 11:00,5,1.662,1.662,1.658,1.659,9
20090301|2009-03-05 11:30,5,1.6535,1.657,1.634,1.65,30
20090301|2009-03-05 12:00,5,1.646,1.65,1.646,1.6485,12
20090301|2009-03-05 12:30,5,1.646,1.6475,1.646,1.6475,12
20090301|2009-03-05 13:00,5,1.6345,1.6345,1.63,1.63,14
20090301|2009-03-05 13:30,5,1.6355,1.6355,1.6355,1.6355,1
20090301|2009-03-05 14:00,5,1.6385,1.6385,1.6385,1.6385,2
20090301|2009-03-05 14:30,5,1.636,1.639,1.6335,1.639,6
20090301|2009-03-05 15:00,5,1.633,1.633,1.633,1.633,1
20090301|2009-03-05 15:30,5,1.6325,1.6325,1.6325,1.6325,1
20090301|2009-03-05 18:00,6,1.6405,1.6405,1.6405,1.6405,1
20090301|2009-03-05 18:30,6,1.647,1.647,1.647,1.647,1
20090301|2009-03-05 19:00,6,1.647,1.668,1.647,1.668,6
20090301|2009-03-05 20:30,6,1.643,1.643,1.643,1.643,5
20090301|2009-03-05 21:00,6,1.65,1.6525,1.65,1.6525,10
20090301|2009-03-05 23:30,6,1.66,1.66,1.66,1.66,1
20090301|2009-03-06 00:00,6,1.6625,1.6625,1.6625,1.6625,2
20090301|2009-03-06 00:30,6,1.6625,1.6625,1.6595,1.6595,4
20090301|2009-03-06 01:00,6,1.6665,1.6665,1.6665,1.6665,1
20090301|2009-03-06 02:00,6,1.668,1.687,1.668,1.686,5
20090301|2009-03-06 03:00,6,1.686,1.686,1.686,1.686,1
20090301|2009-03-06 03:30,6,1.6975,1.7055,1.6975,1.7055,3
20090301|2009-03-06 04:00,6,1.7005,1.7005,1.7005,1.7005,1
20090301|2009-03-06 04:30,6,1.6965,1.6965,1.6965,1.6965,1
20090301|2009-03-06 05:00,6,1.6805,1.6805,1.6805,1.6805,1
20090301|2009-03-06 06:30,6,1.6805,1.6875,1.6805,1.6875,12
20090301|2009-03-06 07:00,6,1.689,1.69,1.686,1.6865,12
20090301|2009-03-06 07:30,6,1.6875,1.7005,1.6845,1.7005,15
20090301|2009-03-06 08:00,6,1.695,1.6955,1.6925,1.6925,3
20090301|2009-03-06 08:30,6,1.694,1.704,1.694,1.704,2
20090301|2009-03-06 09:00,6,1.6895,1.6895,1.6865,1.6865,3
20090301|2009-03-06 09:30,6,1.682,1.687,1.6805,1.6805,32
20090301|2009-03-06 10:00,6,1.682,1.684,1.682,1.684,2
20090301|2009-03-06 10:30,6,1.685,1.685,1.6835,1.684,3
20090301|2009-03-06 11:00,6,1.684,1.684,1.6835,1.6835,8
20090301|2009-03-06 11:30,6,1.6825,1.6825,1.678,1.678,28
20090301|2009-03-06 13:00,6,1.674,1.674,1.665,1.665,10
20090301|2009-03-06 14:00,6,1.661,1.661,1.661,1.661,1
20090301|2009-03-06 14:30,6,1.661,1.6715,1.661,1.6715,2
20090301|2009-03-08 18:30,9,1.683,1.683,1.683,1.683,4
20090301|2009-03-08 19:00,9,1.683,1.684,1.683,1.684,44
20090301|2009-03-08 21:30,9,1.6615,1.6615,1.6615,1.6615,1
20090301|2009-03-09 01:30,9,1.645,1.646,1.645,1.646,6
20090301|2009-03-09 02:00,9,1.6405,1.6405,1.6265,1.6325,8
20090301|2009-03-09 03:00,9,1.6405,1.6435,1.6405,1.6435,2
20090301|2009-03-09 04:00,9,1.643,1.643,1.631,1.631,4
20090301|2009-03-09 06:00,9,1.6355,1.636,1.6355,1.636,5
20090301|2009-03-09 07:00,9,1.636,1.6395,1.636,1.6395,6
20090301|2009-03-09 07:30,9,1.6305,1.6305,1.6165,1.623,10
20090301|2009-03-09 08:00,9,1.6285,1.6355,1.6285,1.6355,4
20090301|2009-03-09 08:30,9,1.6405,1.645,1.6405,1.641,11
20090301|2009-03-09 09:00,9,1.6565,1.6565,1.6535,1.6535,3
20090301|2009-03-09 09:30,9,1.653,1.6605,1.653,1.66,4
20090301|2009-03-09 10:00,9,1.6535,1.6535,1.6475,1.6475,2
20090301|2009-03-09 11:00,9,1.647,1.648,1.645,1.648,5
20090301|2009-03-09 11:30,9,1.641,1.641,1.63,1.63,19
20090301|2009-03-09 12:00,9,1.6265,1.6265,1.625,1.625,7
20090301|2009-03-09 12:30,9,1.6265,1.627,1.6265,1.627,3
20090301|2009-03-09 13:30,9,1.6375,1.6375,1.6375,1.6375,2
20090301|2009-03-09 15:00,9,1.6335,1.6335,1.632,1.632,6
20090301|2009-03-09 17:00,10,1.639,1.639,1.6325,1.6325,2
20090301|2009-03-09 18:00,10,1.6385,1.6385,1.6385,1.6385,1
20090301|2009-03-09 22:30,10,1.651,1.651,1.651,1.651,2
20090301|2009-03-10 03:00,10,1.64,1.64,1.64,1.64,1
20090301|2009-03-10 03:30,10,1.641,1.641,1.641,1.641,2
20090301|2009-03-10 04:00,10,1.6555,1.6555,1.6555,1.6555,1
20090301|2009-03-10 05:00,10,1.654,1.654,1.654,1.654,1
20090301|2009-03-10 05:30,10,1.6565,1.6565,1.6565,1.6565,2
20090301|2009-03-10 07:00,10,1.66,1.662,1.66,1.662,11
20090301|2009-03-10 07:30,10,1.6645,1.673,1.6645,1.6725,5
20090301|2009-03-10 08:00,10,1.677,1.677,1.677,1.677,2
20090301|2009-03-10 08:30,10,1.6765,1.6765,1.675,1.675,3
20090301|2009-03-10 09:00,10,1.6785,1.6785,1.6785,1.6785,3
20090301|2009-03-10 09:30,10,1.685,1.685,1.685,1.685,1
20090301|2009-03-10 10:00,10,1.6885,1.691,1.6885,1.691,15
20090301|2009-03-10 10:30,10,1.6925,1.6925,1.691,1.6915,4
20090301|2009-03-10 11:00,10,1.688,1.688,1.688,1.688,1
20090301|2009-03-10 11:30,10,1.683,1.683,1.678,1.678,4
20090301|2009-03-10 12:00,10,1.6745,1.6745,1.6745,1.6745,1
20090301|2009-03-10 12:30,10,1.6765,1.6765,1.6765,1.6765,1
20090301|2009-03-10 13:30,10,1.676,1.676,1.676,1.676,2
20090301|2009-03-10 14:00,10,1.676,1.676,1.676,1.676,7
20090301|2009-03-10 14:30,10,1.679,1.681,1.679,1.681,2
20090301|2009-03-10 20:00,11,1.67,1.67,1.67,1.67,1
20090301|2009-03-10 22:30,11,1.66,1.66,1.66,1.66,10
20090301|2009-03-11 01:30,11,1.65,1.65,1.65,1.65,2
20090301|2009-03-11 02:30,11,1.65,1.65,1.65,1.65,1
20090301|2009-03-11 03:00,11,1.6535,1.655,1.6495,1.655,3
20090301|2009-03-11 03:30,11,1.651,1.651,1.651,1.651,1
20090301|2009-03-11 04:00,11,1.656,1.656,1.656,1.656,1
20090301|2009-03-11 04:30,11,1.666,1.666,1.6655,1.6655,3
20090301|2009-03-11 05:00,11,1.673,1.673,1.673,1.673,2
20090301|2009-03-11 07:00,11,1.66,1.66,1.65,1.656,9
20090301|2009-03-11 08:00,11,1.6615,1.6615,1.66,1.66,2
20090301|2009-03-11 08:30,11,1.6535,1.6545,1.6405,1.6545,16
20090301|2009-03-11 09:00,11,1.64,1.64,1.64,1.64,1
20090301|2009-03-11 09:30,11,1.629,1.629,1.629,1.629,8
20090301|2009-03-11 10:00,11,1.642,1.642,1.636,1.636,3
20090301|2009-03-11 11:00,11,1.6405,1.6445,1.637,1.6375,5
20090301|2009-03-11 11:30,11,1.627,1.627,1.6235,1.6235,2
20090301|2009-03-11 12:00,11,1.6105,1.616,1.6105,1.616,3
20090301|2009-03-11 12:30,11,1.6095,1.612,1.6095,1.612,11
20090301|2009-03-11 18:30,12,1.61,1.61,1.61,1.61,1
20090301|2009-03-12 01:30,12,1.615,1.615,1.615,1.615,1
20090301|2009-03-12 02:30,12,1.612,1.612,1.6115,1.6115,2
20090301|2009-03-12 03:30,12,1.62,1.6215,1.62,1.6215,6
20090301|2009-03-12 04:00,12,1.6,1.6,1.6,1.6,2
20090301|2009-03-12 07:00,12,1.586,1.586,1.586,1.586,2
20090301|2009-03-12 08:00,12,1.6,1.6,1.6,1.6,1
20090301|2009-03-12 09:00,12,1.618,1.624,1.618,1.624,23
20090301|2009-03-12 10:00,12,1.6195,1.6195,1.6195,1.6195,2
20090301|2009-03-12 10:30,12,1.614,1.614,1.6135,1.6135,4
20090301|2009-03-12 11:00,12,1.61,1.618,1.61,1.618,6
20090301|2009-03-12 13:30,12,1.683,1.683,1.648,1.648,4
20090301|2009-03-12 14:00,12,1.6495,1.6495,1.6495,1.6495,1
20090301|2009-03-13 02:30,13,1.6465,1.647,1.6465,1.647,4
20090301|2009-03-13 05:00,13,1.6665,1.667,1.661,1.661,4
20090301|2009-03-13 07:00,13,1.6805,1.6805,1.679,1.679,2
20090301|2009-03-13 07:30,13,1.6755,1.6805,1.669,1.6695,16
20090301|2009-03-13 08:00,13,1.67,1.6735,1.67,1.672,11
20090301|2009-03-13 10:00,13,1.6625,1.663,1.6625,1.663,2
20090301|2009-03-13 11:30,13,1.6535,1.6545,1.6535,1.6545,2
20090301|2009-03-13 12:00,13,1.662,1.662,1.662,1.662,1
20090301|2009-03-13 13:30,13,1.661,1.667,1.6605,1.667,5
20090301|2009-03-16 03:00,16,1.6815,1.6815,1.6815,1.6815,1
20090301|2009-03-16 03:30,16,1.682,1.682,1.682,1.682,1
20090301|2009-03-16 06:30,16,1.7,1.7,1.7,1.7,2
20090301|2009-03-16 07:30,16,1.7005,1.7005,1.7005,1.7005,2
20090301|2009-03-16 08:00,16,1.7,1.7,1.7,1.7,1
20090301|2009-03-16 08:30,16,1.7105,1.7105,1.7095,1.7095,3
20090301|2009-03-16 09:00,16,1.704,1.7045,1.704,1.7045,4
20090301|2009-03-16 09:30,16,1.72,1.72,1.717,1.717,4
20090301|2009-03-16 10:00,16,1.7205,1.7205,1.7205,1.7205,2
20090301|2009-03-16 10:30,16,1.729,1.74,1.729,1.7385,7
20090301|2009-03-16 11:00,16,1.7315,1.7315,1.7315,1.7315,1
20090301|2009-03-16 11:30,16,1.735,1.735,1.735,1.735,2
20090301|2009-03-16 12:00,16,1.7425,1.7425,1.7425,1.7425,1
20090301|2009-03-16 12:30,16,1.7385,1.7395,1.7375,1.7395,3
20090301|2009-03-17 00:30,17,1.75,1.75,1.75,1.75,2
20090301|2009-03-17 05:30,17,1.7375,1.7375,1.7375,1.7375,1
20090301|2009-03-17 07:00,17,1.723,1.723,1.723,1.723,1
20090301|2009-03-17 08:00,17,1.725,1.725,1.725,1.725,1
20090301|2009-03-17 11:30,17,1.718,1.718,1.718,1.718,2
20090301|2009-03-17 14:00,17,1.7145,1.7155,1.7145,1.7155,5
20090301|2009-03-17 14:30,17,1.7155,1.7155,1.7155,1.7155,1
20090301|2009-03-18 07:00,18,1.714,1.714,1.714,1.714,2
20090301|2009-03-18 08:00,18,1.71,1.71,1.705,1.705,3
20090301|2009-03-18 08:30,18,1.6975,1.6975,1.6975,1.6975,18
20090301|2009-03-18 10:00,18,1.7,1.7,1.6955,1.6955,9
20090301|2009-03-18 10:30,18,1.694,1.697,1.694,1.6965,8
20090301|2009-03-18 11:00,18,1.712,1.712,1.712,1.712,1
20090301|2009-03-18 12:00,18,1.711,1.711,1.711,1.711,1
20090301|2009-03-18 13:30,18,1.725,1.725,1.725,1.725,1
20090301|2009-03-18 19:00,19,1.75,1.75,1.75,1.75,1
20090301|2009-03-18 19:30,19,1.75,1.75,1.75,1.75,8
20090301|2009-03-19 04:00,19,1.78,1.78,1.78,1.78,1
20090301|2009-03-19 07:00,19,1.7965,1.797,1.7925,1.7925,20
20090301|2009-03-19 08:00,19,1.82,1.82,1.82,1.82,0
20090301|2009-03-19 08:30,19,1.805,1.809,1.801,1.801,3
20090301|2009-03-19 10:30,19,1.79,1.79,1.79,1.79,2
20090301|2009-03-19 11:00,19,1.789,1.789,1.789,1.789,2
20090301|2009-03-19 11:30,19,1.801,1.801,1.8005,1.8005,2
20090301|2009-03-19 12:00,19,1.794,1.7995,1.794,1.7995,6
20090301|2009-03-20 07:30,20,1.7825,1.7835,1.7825,1.7835,4
20090301|2009-03-20 08:30,20,1.7915,1.8025,1.7915,1.8025,5
20090301|2009-03-20 09:00,20,1.7995,1.805,1.7995,1.805,8
20090301|2009-03-20 09:30,20,1.82,1.8205,1.82,1.8205,5
20090301|2009-03-20 10:30,20,1.7985,1.7985,1.7955,1.7955,16
20090301|2009-03-20 13:30,20,1.796,1.796,1.796,1.796,5
20090301|2009-03-20 14:00,20,1.7935,1.7935,1.7915,1.7915,5
20090301|2009-03-23 04:30,23,1.8405,1.8405,1.84,1.84,2
20090301|2009-03-23 05:00,23,1.84,1.84,1.84,1.84,2
20090301|2009-03-23 05:30,23,1.8465,1.8465,1.8435,1.8435,2
20090301|2009-03-23 07:00,23,1.8375,1.8375,1.8375,1.8375,5
20090301|2009-03-23 08:00,23,1.8275,1.8275,1.8275,1.8275,11
20090301|2009-03-23 08:30,23,1.8275,1.8275,1.8275,1.8275,5
20090301|2009-03-23 10:00,23,1.824,1.824,1.821,1.821,9
20090301|2009-03-23 10:30,23,1.822,1.822,1.814,1.815,17
20090301|2009-03-23 11:30,23,1.827,1.827,1.827,1.827,3
20090301|2009-03-23 12:00,23,1.8295,1.8315,1.8295,1.831,13
20090301|2009-03-23 13:30,23,1.8375,1.8385,1.833,1.833,10
20090301|2009-03-23 14:00,23,1.846,1.848,1.8435,1.848,11
20090301|2009-03-23 21:30,24,1.8125,1.8125,1.8125,1.8125,4
20090301|2009-03-24 03:30,24,1.81,1.81,1.8,1.8,22
20090301|2009-03-24 07:00,24,1.775,1.775,1.775,1.775,8
20090301|2009-03-24 07:30,24,1.7865,1.7865,1.785,1.785,2
20090301|2009-03-24 08:00,24,1.78,1.78,1.78,1.78,10
20090301|2009-03-24 09:00,24,1.783,1.783,1.783,1.783,2
20090301|2009-03-24 09:30,24,1.783,1.783,1.783,1.783,2
20090301|2009-03-24 10:00,24,1.793,1.7985,1.791,1.7985,10
20090301|2009-03-24 10:30,24,1.7895,1.7895,1.7895,1.7895,8
20090301|2009-03-24 11:30,24,1.79,1.805,1.79,1.805,25
20090301|2009-03-24 14:00,24,1.8,1.8,1.8,1.8,1
20090301|2009-03-24 22:00,25,1.8,1.8,1.8,1.8,2
20090301|2009-03-25 07:30,25,1.783,1.783,1.783,1.783,8
20090301|2009-03-25 08:00,25,1.7835,1.7835,1.7835,1.7835,2
20090301|2009-03-25 09:00,25,1.8095,1.81,1.8095,1.81,4
20090301|2009-03-25 09:30,25,1.808,1.808,1.8055,1.8055,8
20090301|2009-03-25 10:30,25,1.802,1.8035,1.802,1.8035,8
20090301|2009-03-25 11:30,25,1.795,1.795,1.7925,1.7925,2
20090301|2009-03-25 12:00,25,1.795,1.795,1.7935,1.7935,16
20090301|2009-03-25 13:30,25,1.7875,1.7875,1.7875,1.7875,2
20090301|2009-03-26 02:00,26,1.849,1.849,1.849,1.849,1
20090301|2009-03-26 07:00,26,1.86,1.86,1.86,1.86,4
20090301|2009-03-26 07:30,26,1.8625,1.8625,1.8625,1.8625,0
20090301|2009-03-26 08:30,26,1.8645,1.8645,1.855,1.855,2
20090301|2009-03-26 09:00,26,1.855,1.855,1.855,1.855,4
20090301|2009-03-26 10:00,26,1.86,1.864,1.86,1.864,2
20090301|2009-03-26 10:30,26,1.8565,1.8565,1.854,1.854,17
20090301|2009-03-26 11:00,26,1.85,1.852,1.85,1.852,8
20090301|2009-03-26 12:30,26,1.8545,1.8555,1.8545,1.8555,4
20090301|2009-03-26 17:00,27,1.8635,1.8635,1.8635,1.8635,2
20090301|2009-03-26 19:30,27,1.8575,1.8575,1.8575,1.8575,2
20090301|2009-03-27 06:30,27,1.8145,1.8145,1.81,1.81,7
20090301|2009-03-27 07:00,27,1.808,1.8095,1.7995,1.805,14
20090301|2009-03-27 08:00,27,1.809,1.813,1.809,1.813,5
20090301|2009-03-27 08:30,27,1.814,1.814,1.8085,1.8085,27
20090301|2009-03-27 10:30,27,1.823,1.824,1.823,1.824,2
20090301|2009-03-27 11:30,27,1.831,1.831,1.83,1.83,2
20090401|2008-05-05 12:00,5,3.809,3.809,3.809,3.809,0
20090401|2008-05-06 12:00,6,3.7485,3.7485,3.7485,3.7485,0
20090401|2008-05-07 10:30,7,3.73,3.73,3.73,3.73,0
20090401|2008-05-07 11:00,7,3.736,3.736,3.736,3.736,0
20090401|2008-05-07 16:00,7,3.716,3.716,3.716,3.716,0
20090401|2008-05-08 12:00,8,3.6785,3.6785,3.6785,3.6785,0
20090401|2008-05-09 12:00,9,3.619,3.619,3.619,3.619,0
20090401|2008-05-12 12:00,12,3.647,3.647,3.647,3.647,0
20090401|2008-05-13 12:00,13,3.643,3.643,3.643,3.643,0
20090401|2008-05-14 12:00,14,3.605,3.605,3.605,3.605,0
20090401|2008-05-15 12:00,15,3.6575,3.6575,3.6575,3.6575,0
20090401|2008-05-16 10:00,16,3.763,3.763,3.763,3.763,0
20090401|2008-05-16 16:00,16,3.739,3.739,3.739,3.739,0
20090401|2008-05-19 12:00,19,3.699,3.699,3.699,3.699,0
20090401|2008-05-20 12:00,20,3.6965,3.6965,3.6965,3.6965,0
20090401|2008-05-21 12:30,21,3.679,3.679,3.679,3.679,0
20090401|2008-05-22 12:00,22,3.6575,3.6575,3.6575,3.6575,0
20090401|2008-05-23 10:00,23,3.663,3.663,3.663,3.663,0
20090401|2008-05-23 10:30,23,3.66,3.66,3.66,3.66,0
20090401|2008-05-27 12:00,27,3.6565,3.6565,3.6565,3.6565,0
20090401|2008-05-28 12:30,28,3.638,3.638,3.638,3.638,0
20090401|2008-05-29 08:30,29,3.56,3.56,3.56,3.56,0
20090401|2008-05-29 11:30,29,3.53,3.53,3.53,3.53,0
20090401|2008-05-30 11:30,30,3.5625,3.5625,3.5625,3.5625,0
20090401|2008-05-30 13:00,30,3.566,3.581,3.566,3.581,0
20090401|2008-05-30 16:00,30,3.5605,3.5605,3.5605,3.5605,0
20090401|2008-06-02 12:00,2,3.5575,3.5575,3.5575,3.5575,0
20090401|2008-06-03 12:00,3,3.539,3.539,3.539,3.539,0
20090401|2008-06-04 12:00,4,3.4985,3.4985,3.4985,3.4985,0
20090401|2008-06-05 12:00,5,3.4965,3.4965,3.4965,3.4965,0
20090401|2008-06-06 12:30,6,3.5725,3.5725,3.5725,3.5725,0
20090401|2008-06-09 12:30,9,3.5725,3.5725,3.5725,3.5725,0
20090401|2008-06-10 12:00,10,3.5215,3.5215,3.5215,3.5215,0
20090401|2008-06-11 12:00,11,3.536,3.536,3.536,3.536,0
20090401|2008-06-12 11:00,12,3.5095,3.5095,3.5095,3.5095,0
20090401|2008-06-12 16:00,12,3.497,3.497,3.497,3.497,0
20090401|2008-06-13 12:00,13,3.5355,3.5355,3.5355,3.5355,0
20090401|2008-06-16 12:00,16,3.6045,3.6045,3.6045,3.6045,0
20090401|2008-06-17 12:00,17,3.598,3.598,3.598,3.598,0
20090401|2008-06-18 09:00,18,3.697,3.697,3.697,3.697,0
20090401|2008-06-18 16:00,18,3.681,3.681,3.681,3.681,0
20090401|2008-06-19 12:00,19,3.7065,3.7065,3.7065,3.7065,0
20090401|2008-06-20 12:00,20,3.7555,3.7555,3.7555,3.7555,0
20090401|2008-06-23 12:00,23,3.7345,3.7345,3.7345,3.7345,0
20090401|2008-06-24 12:00,24,3.7175,3.7175,3.7175,3.7175,0
20090401|2008-06-25 12:00,25,3.71,3.71,3.71,3.71,0
20090401|2008-06-26 12:00,26,3.7535,3.7535,3.7535,3.7535,0
20090401|2008-06-27 12:00,27,3.8035,3.8035,3.8035,3.8035,0
20090401|2008-06-30 12:00,30,3.8095,3.8095,3.8095,3.8095,0
20090401|2008-07-02 12:00,2,3.969,3.969,3.969,3.969,0
20090401|2008-07-03 12:00,3,3.8575,3.8575,3.8575,3.8575,0
20090401|2008-07-07 12:00,7,3.77,3.77,3.77,3.77,0
20090401|2008-07-08 12:00,8,3.6355,3.6355,3.6355,3.6355,0
20090401|2008-07-09 12:00,9,3.6775,3.6775,3.6775,3.6775,0
20090401|2008-07-10 09:00,10,3.74,3.7415,3.74,3.7415,0
20090401|2008-07-10 10:00,10,3.72,3.72,3.72,3.72,0
20090401|2008-07-10 16:00,10,3.658,3.658,3.658,3.658,0
20090401|2008-07-11 12:00,11,3.6785,3.6785,3.6785,3.6785,0
20090401|2008-07-14 12:00,14,3.6935,3.6935,3.6935,3.6935,0
20090401|2008-07-15 12:00,15,3.643,3.643,3.643,3.643,0
20090401|2008-07-16 12:00,16,3.583,3.583,3.583,3.583,0
20090401|2008-07-17 12:00,17,3.6195,3.6195,3.6195,3.6195,0
20090401|2008-07-18 12:00,18,3.5905,3.5905,3.5905,3.5905,0
20090401|2008-07-21 12:00,21,3.6135,3.6135,3.6135,3.6135,0
20090401|2008-07-22 07:00,22,3.665,3.665,3.665,3.665,0
20090401|2008-07-23 12:00,23,3.5955,3.5955,3.5955,3.5955,0
20090401|2008-07-24 12:00,24,3.513,3.513,3.513,3.513,0
20090401|2008-07-25 12:00,25,3.5365,3.5365,3.5365,3.5365,0
20090401|2008-07-28 12:00,28,3.5465,3.5465,3.5465,3.5465,0
20090401|2008-07-29 11:30,29,3.532,3.5335,3.532,3.5335,0
20090401|2008-07-29 16:00,29,3.532,3.532,3.532,3.532,0
20090401|2008-07-30 12:00,30,3.583,3.583,3.583,3.583,0
20090401|2008-07-31 12:00,31,3.602,3.602,3.602,3.602,0
20090401|2008-08-01 08:00,1,3.5225,3.5225,3.5225,3.5225,0
20090401|2008-08-01 10:30,1,3.525,3.525,3.525,3.525,0
20090401|2008-08-01 16:00,1,3.5265,3.5265,3.5265,3.5265,0
20090401|2008-08-04 07:00,4,3.44,3.44,3.44,3.44,0
20090401|2008-08-04 09:00,4,3.4435,3.444,3.4435,3.444,0
20090401|2008-08-04 11:00,4,3.425,3.425,3.425,3.425,0
20090401|2008-08-05 01:30,5,3.39,3.39,3.39,3.39,0
20090401|2008-08-05 02:30,5,3.39,3.39,3.39,3.39,0
20090401|2008-08-05 04:30,5,3.39,3.39,3.39,3.39,0
20090401|2008-08-06 09:00,6,3.4385,3.4385,3.4385,3.4385,0
20090401|2008-08-06 16:00,6,3.387,3.387,3.387,3.387,0
20090401|2008-08-07 09:00,7,3.402,3.402,3.402,3.402,0
20090401|2008-08-07 16:00,7,3.381,3.381,3.381,3.381,0
20090401|2008-08-08 06:00,8,3.31,3.31,3.31,3.31,0
20090401|2008-08-08 08:30,8,3.2995,3.302,3.2995,3.302,0
20090401|2008-08-08 09:00,8,3.3,3.3,3.3,3.3,0
20090401|2008-08-08 09:30,8,3.3165,3.317,3.3165,3.317,0
20090401|2008-08-08 10:00,8,3.2955,3.2955,3.2955,3.2955,0
20090401|2008-08-08 10:30,8,3.302,3.302,3.2995,3.2995,0
20090401|2008-08-08 11:00,8,3.3,3.3,3.3,3.3,0
20090401|2008-08-08 16:00,8,3.306,3.306,3.306,3.306,0
20090401|2008-08-11 01:30,11,3.28,3.28,3.28,3.28,0
20090401|2008-08-11 16:00,11,3.2675,3.2675,3.2675,3.2675,0
20090401|2008-08-12 04:30,12,3.25,3.25,3.25,3.25,0
20090401|2008-08-12 06:00,12,3.25,3.25,3.24,3.24,0
20090401|2008-08-12 08:30,12,3.2755,3.2755,3.2755,3.2755,0
20090401|2008-08-12 15:00,12,3.2265,3.2265,3.2265,3.2265,0
20090401|2008-08-12 16:00,12,3.202,3.202,3.202,3.202,0
20090401|2008-08-12 19:00,13,3.2195,3.2195,3.2195,3.2195,0
20090401|2008-08-13 16:00,13,3.323,3.323,3.323,3.323,0
20090401|2008-08-14 08:00,14,3.3475,3.3485,3.3475,3.3485,0
20090401|2008-08-14 10:00,14,3.332,3.3325,3.332,3.3325,0
20090401|2008-08-14 16:00,14,3.2855,3.2855,3.2855,3.2855,0
20090401|2008-08-15 08:00,15,3.2895,3.2895,3.2895,3.2895,0
20090401|2008-08-15 10:00,15,3.286,3.286,3.286,3.286,0
20090401|2008-08-15 11:00,15,3.302,3.302,3.302,3.302,0
20090401|2008-08-15 16:00,15,3.2985,3.2985,3.2985,3.2985,0
20090401|2008-08-18 07:00,18,3.2995,3.2995,3.2995,3.2995,0
20090401|2008-08-18 09:30,18,3.272,3.2725,3.272,3.2725,0
20090401|2008-08-18 14:00,18,3.2905,3.2905,3.2905,3.2905,0
20090401|2008-08-18 14:30,18,3.2985,3.2985,3.2985,3.2985,0
20090401|2008-08-18 15:00,18,3.291,3.291,3.291,3.291,0
20090401|2008-08-18 16:00,18,3.2865,3.2865,3.2865,3.2865,0
20090401|2008-08-19 12:00,19,3.4025,3.4025,3.4025,3.4025,0
20090401|2008-08-20 08:30,20,3.4545,3.4545,3.4545,3.4545,0
20090401|2008-08-20 10:30,20,3.366,3.366,3.366,3.366,0
20090401|2008-08-20 14:00,20,3.414,3.414,3.414,3.414,0
20090401|2008-08-20 16:00,20,3.373,3.373,3.373,3.373,0
20090401|2008-08-21 07:30,21,3.478,3.482,3.478,3.482,0
20090401|2008-08-21 16:00,21,3.515,3.515,3.515,3.515,0
20090401|2008-08-22 07:00,22,3.465,3.465,3.465,3.465,0
20090401|2008-08-22 16:00,22,3.4405,3.4405,3.4405,3.4405,0
20090401|2008-08-25 12:00,25,3.4415,3.4415,3.4415,3.4415,0
20090401|2008-08-26 10:00,26,3.42,3.42,3.42,3.42,0
20090401|2008-08-26 14:00,26,3.4045,3.4045,3.4045,3.4045,0
20090401|2008-08-26 16:00,26,3.3965,3.3965,3.3965,3.3965,0
20090401|2008-08-27 12:00,27,3.4255,3.4255,3.4255,3.4255,0
20090401|2008-08-28 12:00,28,3.384,3.384,3.384,3.384,0
20090401|2008-08-29 09:00,29,3.338,3.338,3.338,3.338,0
20090401|2008-08-29 12:30,29,3.373,3.373,3.373,3.373,0
20090401|2008-08-29 16:00,29,3.37,3.37,3.37,3.37,0
20090401|2008-09-02 06:00,2,3.21,3.21,3.21,3.21,0
20090401|2008-09-02 11:00,2,3.2775,3.2785,3.276,3.276,0
20090401|2008-09-02 16:00,2,3.2615,3.2615,3.2615,3.2615,0
20090401|2008-09-03 02:30,3,3.2615,3.2615,3.2615,3.2615,0
20090401|2008-09-03 16:00,3,3.3,3.3,3.3,3.3,0
20090401|2008-09-04 11:00,4,3.254,3.254,3.254,3.254,0
20090401|2008-09-04 13:00,4,3.262,3.262,3.262,3.262,0
20090401|2008-09-04 16:00,4,3.258,3.258,3.258,3.258,0
20090401|2008-09-05 06:00,5,3.1655,3.1655,3.1655,3.1655,0
20090401|2008-09-05 06:30,5,3.175,3.175,3.175,3.175,0
20090401|2008-09-05 10:00,5,3.1225,3.1225,3.1,3.12,0
20090401|2008-09-05 11:30,5,3.11,3.11,3.108,3.108,0
20090401|2008-09-05 13:00,5,3.119,3.1275,3.119,3.1275,0
20090401|2008-09-08 10:30,8,3.15,3.15,3.15,3.15,0
20090401|2008-09-08 12:30,8,3.111,3.111,3.111,3.111,0
20090401|2008-09-08 16:00,8,3.1,3.1,3.1,3.1,0
20090401|2008-09-09 07:30,9,3.083,3.083,3.083,3.083,0
20090401|2008-09-09 08:00,9,3.0925,3.095,3.082,3.083,0
20090401|2008-09-09 09:00,9,3.0745,3.079,3.0745,3.078,0
20090401|2008-09-09 11:00,9,3.095,3.095,3.095,3.095,0
20090401|2008-09-09 13:30,9,3.08,3.08,3.08,3.08,0
20090401|2008-09-09 14:00,9,3.08,3.08,3.08,3.08,0
20090401|2008-09-09 14:30,9,3.065,3.065,3.065,3.065,0
20090401|2008-09-09 15:00,9,3.069,3.069,3.069,3.069,0
20090401|2008-09-09 16:00,9,3.094,3.094,3.094,3.094,0
20090401|2008-09-10 07:00,10,3.0805,3.0805,3.0805,3.0805,0
20090401|2008-09-10 09:00,10,3.1115,3.1115,3.11,3.11,0
20090401|2008-09-10 10:00,10,3.09,3.09,3.09,3.09,0
20090401|2008-09-10 11:30,10,3.131,3.131,3.131,3.131,0
20090401|2008-09-11 09:00,11,3.084,3.091,3.084,3.091,0
20090401|2008-09-11 10:30,11,3.1185,3.1185,3.118,3.118,0
20090401|2008-09-12 10:00,12,3.2135,3.2135,3.213,3.213,0
20090401|2008-09-12 11:00,12,3.1975,3.1975,3.1975,3.1975,0
20090401|2008-09-15 06:00,15,3.0825,3.0825,3.0825,3.0825,0
20090401|2008-09-15 16:00,15,3.1415,3.1415,3.1415,3.1415,0
20090401|2008-09-16 09:30,16,3.077,3.0995,3.077,3.0995,0
20090401|2008-09-16 16:00,16,3.0925,3.0925,3.0925,3.0925,0
20090401|2008-09-17 10:30,17,3.05,3.05,3.05,3.05,0
20090401|2008-09-17 12:00,17,3.0465,3.0465,3.0465,3.0465,0
20090401|2008-09-17 16:00,17,3.0455,3.0455,3.0455,3.0455,0
20090401|2008-09-18 12:00,18,3.0665,3.0665,3.0665,3.0665,0
20090401|2008-09-19 12:00,19,3.176,3.176,3.176,3.176,0
20090401|2008-09-22 09:30,22,3.2515,3.2515,3.2515,3.2515,0
20090401|2008-09-22 11:00,22,3.2555,3.2555,3.255,3.255,0
20090401|2008-09-22 16:00,22,3.256,3.256,3.256,3.256,0
20090401|2008-09-23 07:00,23,3.174,3.174,3.174,3.174,0
20090401|2008-09-23 16:00,23,3.1565,3.1565,3.1565,3.1565,0
20090401|2008-09-23 22:30,24,3.1525,3.1545,3.1525,3.1545,0
20090401|2008-09-24 07:30,24,3.149,3.149,3.149,3.149,0
20090401|2008-09-24 08:30,24,3.155,3.155,3.1535,3.1545,0
20090401|2008-09-24 09:00,24,3.1435,3.1495,3.1435,3.1495,0
20090401|2008-09-24 12:30,24,3.113,3.113,3.109,3.109,0
20090401|2008-09-24 16:00,24,3.112,3.112,3.112,3.112,0
20090401|2008-09-25 09:00,25,3.1295,3.131,3.1295,3.131,0
20090401|2008-09-25 13:00,25,3.1425,3.1425,3.1425,3.1425,0
20090401|2008-09-25 16:00,25,3.1385,3.1385,3.1385,3.1385,0
20090401|2008-09-26 09:30,26,3.067,3.067,3.067,3.067,0
20090401|2008-09-26 10:30,26,3.063,3.063,3.063,3.063,0
20090401|2008-09-26 11:30,26,3.068,3.068,3.068,3.068,0
20090401|2008-09-26 15:00,26,3.0745,3.0745,3.0745,3.0745,0
20090401|2008-09-26 16:00,26,3.083,3.083,3.083,3.083,0
20090401|2008-09-29 02:00,29,3,3,3,3,0
20090401|2008-09-29 02:30,29,2.995,2.995,2.995,2.995,0
20090401|2008-09-29 07:00,29,2.9495,2.95,2.9495,2.95,0
20090401|2008-09-29 08:00,29,2.9625,2.9625,2.9625,2.9625,0
20090401|2008-09-29 09:30,29,2.9645,2.9645,2.9645,2.9645,0
20090401|2008-09-29 10:00,29,2.965,2.965,2.9485,2.949,0
20090401|2008-09-29 11:00,29,2.927,2.927,2.925,2.925,0
20090401|2008-09-29 11:30,29,2.921,2.921,2.921,2.921,0
20090401|2008-09-29 17:00,30,2.8865,2.8865,2.8865,2.8865,0
20090401|2008-09-30 07:00,30,2.8955,2.8955,2.8955,2.8955,0
20090401|2008-09-30 08:30,30,2.88,2.883,2.88,2.883,0
20090401|2008-09-30 10:00,30,2.908,2.9085,2.905,2.905,0
20090401|2008-09-30 10:30,30,2.8925,2.8925,2.8925,2.8925,0
20090401|2008-09-30 11:00,30,2.8815,2.8815,2.8815,2.8815,0
20090401|2008-09-30 11:30,30,2.889,2.889,2.889,2.889,0
20090401|2008-09-30 13:00,30,2.89,2.89,2.89,2.89,0
20090401|2008-09-30 17:00,1,2.907,2.907,2.907,2.907,0
20090401|2008-10-01 08:00,1,2.845,2.845,2.845,2.845,0
20090401|2008-10-01 09:30,1,2.782,2.782,2.782,2.782,0
20090401|2008-10-01 11:00,1,2.8,2.8,2.8,2.8,0
20090401|2008-10-01 11:30,1,2.8065,2.8065,2.8065,2.8065,0
20090401|2008-10-01 13:30,1,2.7925,2.7925,2.7925,2.7925,0
20090401|2008-10-01 16:00,1,2.804,2.804,2.804,2.804,0
20090401|2008-10-02 07:00,2,2.8155,2.8155,2.805,2.805,0
20090401|2008-10-02 08:30,2,2.74,2.74,2.726,2.726,0
20090401|2008-10-02 09:30,2,2.6895,2.6905,2.6895,2.6905,0
20090401|2008-10-02 10:30,2,2.684,2.686,2.6785,2.686,0
20090401|2008-10-02 12:00,2,2.64,2.64,2.64,2.64,0
20090401|2008-10-02 15:00,2,2.635,2.6405,2.635,2.6405,0
20090401|2008-10-02 16:00,2,2.64,2.64,2.64,2.64,0
20090401|2008-10-03 09:00,3,2.67,2.681,2.67,2.681,0
20090401|2008-10-03 11:30,3,2.7015,2.7015,2.7015,2.7015,0
20090401|2008-10-03 12:00,3,2.6905,2.6905,2.6905,2.6905,0
20090401|2008-10-03 13:00,3,2.6705,2.6705,2.6705,2.6705,0
20090401|2008-10-03 13:30,3,2.663,2.663,2.663,2.663,0
20090401|2008-10-03 14:00,3,2.64,2.64,2.64,2.64,0
20090401|2008-10-06 08:00,6,2.5645,2.566,2.5645,2.566,0
20090401|2008-10-06 10:30,6,2.518,2.52,2.518,2.52,0
20090401|2008-10-06 11:00,6,2.527,2.527,2.5225,2.5225,0
20090401|2008-10-06 11:30,6,2.5075,2.5075,2.5075,2.5075,0
20090401|2008-10-06 12:00,6,2.4945,2.495,2.4945,2.495,0
20090401|2008-10-06 12:30,6,2.4845,2.4845,2.4845,2.4845,0
20090401|2008-10-06 13:00,6,2.465,2.465,2.465,2.465,0
20090401|2008-10-06 13:30,6,2.3875,2.39,2.3875,2.39,0
20090401|2008-10-06 14:30,6,2.454,2.454,2.454,2.454,0
20090401|2008-10-06 16:00,6,2.504,2.504,2.504,2.504,0
20090401|2008-10-07 07:00,7,2.558,2.558,2.558,2.558,0
20090401|2008-10-07 08:00,7,2.5645,2.5645,2.5645,2.5645,0
20090401|2008-10-07 11:00,7,2.5445,2.5445,2.542,2.542,0
20090401|2008-10-07 20:00,8,2.543,2.543,2.543,2.543,0
20090401|2008-10-08 07:30,8,2.4775,2.4775,2.4775,2.4775,0
20090401|2008-10-08 09:00,8,2.457,2.457,2.4565,2.4565,0
20090401|2008-10-08 10:00,8,2.4195,2.4205,2.4195,2.4205,0
20090401|2008-10-08 11:30,8,2.365,2.365,2.365,2.365,0
20090401|2008-10-08 16:00,8,2.367,2.367,2.367,2.367,0
20090401|2008-10-09 11:30,9,2.425,2.425,2.425,2.425,0
20090401|2008-10-09 12:00,9,2.4225,2.4225,2.4225,2.4225,0
20090401|2008-10-09 12:30,9,2.432,2.4325,2.432,2.4325,0
20090401|2008-10-10 09:00,10,2.237,2.237,2.237,2.237,0
20090401|2008-10-10 11:30,10,2.176,2.176,2.176,2.176,0
20090401|2008-10-13 08:30,13,2.276,2.276,2.276,2.276,0
20090401|2008-10-13 09:00,13,2.2585,2.259,2.2585,2.259,0
20090401|2008-10-13 09:30,13,2.31,2.31,2.309,2.309,0
20090401|2008-10-13 11:30,13,2.3275,2.3275,2.3275,2.3275,0
20090401|2008-10-13 16:00,13,2.3265,2.3265,2.3265,2.3265,0
20090401|2008-10-14 07:00,14,2.522,2.522,2.52,2.52,0
20090401|2008-10-14 11:00,14,2.374,2.374,2.3715,2.3715,0
20090401|2008-10-14 11:30,14,2.413,2.413,2.413,2.413,0
20090401|2008-10-14 15:00,14,2.3885,2.3885,2.3885,2.3885,0
20090401|2008-10-14 20:00,15,2.326,2.326,2.326,2.326,0
20090401|2008-10-15 11:00,15,2.2125,2.2125,2.2125,2.2125,0
20090401|2008-10-15 11:30,15,2.2365,2.2365,2.2365,2.2365,0
20090401|2008-10-15 12:30,15,2.202,2.202,2.202,2.202,0
20090401|2008-10-15 16:00,15,2.2265,2.2265,2.2265,2.2265,0
20090401|2008-10-16 09:00,16,2.1485,2.1485,2.1485,2.1485,0
20090401|2008-10-16 10:30,16,2.109,2.109,2.109,2.109,0
20090401|2008-10-16 11:30,16,2.1075,2.1075,2.1075,2.1075,0
20090401|2008-10-16 16:00,16,2.1025,2.1025,2.1025,2.1025,0
20090401|2008-10-17 08:00,17,2.099,2.099,2.099,2.099,0
20090401|2008-10-17 08:30,17,2.13,2.1305,2.13,2.1305,0
20090401|2008-10-17 11:00,17,2.178,2.178,2.178,2.178,0
20090401|2008-10-17 12:00,17,2.1975,2.1975,2.1975,2.1975,0
20090401|2008-10-17 16:00,17,2.1955,2.1955,2.1955,2.1955,0
20090401|2008-10-20 11:30,20,2.1375,2.1375,2.1375,2.1375,0
20090401|2008-10-20 16:00,20,2.133,2.133,2.133,2.133,0
20090401|2008-10-21 09:30,21,2.067,2.067,2.067,2.067,0
20090401|2008-10-21 10:30,21,2.0465,2.047,2.0465,2.047,0
20090401|2008-10-21 12:00,21,2.0225,2.0225,2.0225,2.0225,0
20090401|2008-10-21 14:30,21,2.0325,2.0345,2.0325,2.0345,0
20090401|2008-10-21 16:00,21,2.0245,2.0245,2.0245,2.0245,0
20090401|2008-10-22 07:00,22,1.955,1.955,1.955,1.955,0
20090401|2008-10-22 11:00,22,1.9015,1.9015,1.9015,1.9015,0
20090401|2008-10-22 11:30,22,1.886,1.886,1.886,1.886,0
20090401|2008-10-22 13:00,22,1.85,1.85,1.85,1.85,0
20090401|2008-10-22 16:00,22,1.883,1.883,1.883,1.883,0
20090401|2008-10-23 08:00,23,1.7945,1.7945,1.7855,1.7855,0
20090401|2008-10-23 09:30,23,1.8675,1.8675,1.8675,1.8675,0
20090401|2008-10-23 11:30,23,1.8235,1.8235,1.8235,1.8235,0
20090401|2008-10-23 16:00,23,1.818,1.818,1.818,1.818,0
20090401|2008-10-24 08:00,24,1.695,1.695,1.695,1.695,0
20090401|2008-10-24 08:30,24,1.702,1.702,1.702,1.702,0
20090401|2008-10-24 10:00,24,1.718,1.72,1.718,1.72,0
20090401|2008-10-24 10:30,24,1.729,1.729,1.729,1.729,0
20090401|2008-10-24 11:30,24,1.7065,1.7065,1.701,1.701,0
20090401|2008-10-24 16:00,24,1.6985,1.6985,1.6985,1.6985,0
20090401|2008-10-27 08:00,27,1.6985,1.6985,1.6845,1.6845,0
20090401|2008-10-27 11:30,27,1.825,1.825,1.825,1.825,0
20090401|2008-10-28 10:00,28,1.86,1.862,1.86,1.86,0
20090401|2008-10-28 10:30,28,1.86,1.86,1.86,1.86,0
20090401|2008-10-28 11:30,28,1.873,1.873,1.873,1.873,0
20090401|2008-10-28 16:00,28,1.8715,1.8715,1.8715,1.8715,0
20090401|2008-10-29 07:00,29,1.985,1.986,1.985,1.986,0
20090401|2008-10-29 08:00,29,2.015,2.02,2.013,2.02,0
20090401|2008-10-29 10:30,29,2.0825,2.084,2.0825,2.084,0
20090401|2008-10-29 11:30,29,2.115,2.115,2.115,2.115,0
20090401|2008-10-29 13:30,29,2.0585,2.0585,2.0585,2.0585,0
20090401|2008-10-29 16:00,29,2.0995,2.0995,2.0995,2.0995,0
20090401|2008-10-30 03:00,30,2.1525,2.153,2.152,2.153,0
20090401|2008-10-30 11:30,30,1.9075,1.9075,1.9075,1.9075,0
20090401|2008-10-30 16:00,30,1.903,1.903,1.903,1.903,0
20090401|2008-10-30 21:30,31,1.9135,1.922,1.9135,1.922,0
20090401|2008-10-31 03:30,31,1.792,1.792,1.777,1.786,0
20090401|2008-10-31 08:00,31,1.8455,1.8455,1.839,1.842,0
20090401|2008-10-31 10:30,31,1.829,1.829,1.829,1.829,0
20090401|2008-10-31 11:30,31,1.8465,1.8465,1.8465,1.8465,0
20090401|2008-10-31 16:00,31,1.841,1.841,1.841,1.841,0
20090401|2008-11-02 18:30,3,1.89,1.89,1.89,1.89,1
20090401|2008-11-02 19:00,3,1.89,1.89,1.89,1.89,3
20090401|2008-11-03 08:00,3,1.817,1.817,1.817,1.817,2
20090401|2008-11-03 08:30,3,1.823,1.823,1.823,1.823,2
20090401|2008-11-03 09:00,3,1.8215,1.834,1.8165,1.8325,8
20090401|2008-11-03 09:30,3,1.8665,1.8665,1.8645,1.8645,4
20090401|2008-11-03 10:00,3,1.856,1.856,1.856,1.856,1
20090401|2008-11-03 11:30,3,1.85,1.85,1.839,1.839,20
20090401|2008-11-03 14:00,3,1.8435,1.8435,1.8435,1.8435,2
20090401|2008-11-04 07:00,4,1.9345,1.935,1.9345,1.935,3
20090401|2008-11-04 07:30,4,1.9265,1.9265,1.9265,1.9265,4
20090401|2008-11-04 10:30,4,1.9825,1.9855,1.9825,1.9855,4
20090401|2008-11-04 11:30,4,1.981,1.981,1.9725,1.9735,20
20090401|2008-11-04 12:00,4,1.9605,1.965,1.9605,1.964,12
20090401|2008-11-05 09:00,5,1.92,1.92,1.92,1.92,1
20090401|2008-11-05 10:30,5,1.8575,1.861,1.842,1.8565,52
20090401|2008-11-05 11:00,5,1.8605,1.8605,1.8495,1.8495,15
20090401|2008-11-05 11:30,5,1.85,1.85,1.8435,1.8435,8
20090401|2008-11-06 08:30,6,1.795,1.795,1.795,1.795,36
20090401|2008-11-06 10:00,6,1.7515,1.7515,1.7515,1.7515,2
20090401|2008-11-06 11:00,6,1.741,1.741,1.741,1.741,1
20090401|2008-11-06 15:30,6,1.733,1.733,1.733,1.733,1
20090401|2008-11-06 17:30,7,1.735,1.735,1.735,1.735,1
20090401|2008-11-07 08:00,7,1.7175,1.7175,1.7175,1.7175,1
20090401|2008-11-07 08:30,7,1.715,1.715,1.715,1.715,1
20090401|2008-11-07 14:00,7,1.7175,1.7175,1.7085,1.7085,5
20090401|2008-11-10 07:00,10,1.8765,1.877,1.8765,1.877,2
20090401|2008-11-10 09:00,10,1.84,1.8515,1.837,1.845,55
20090401|2008-11-10 09:30,10,1.842,1.847,1.802,1.802,48
20090401|2008-11-10 10:00,10,1.806,1.806,1.79,1.7915,11
20090401|2008-11-10 11:30,10,1.7715,1.7715,1.7715,1.7715,1
20090401|2008-11-11 00:30,11,1.7425,1.7425,1.7425,1.7425,4
20090401|2008-11-11 09:00,11,1.7,1.7075,1.7,1.7075,21
20090401|2008-11-12 09:00,12,1.6795,1.6795,1.6795,1.6795,2
20090401|2008-11-12 11:30,12,1.6705,1.6725,1.6705,1.6725,23
20090401|2008-11-13 10:00,13,1.645,1.645,1.645,1.645,3
20090401|2008-11-14 07:00,14,1.712,1.7125,1.712,1.7125,2
20090401|2008-11-14 13:00,14,1.7265,1.7265,1.7265,1.7265,1
20090401|2008-11-17 08:30,17,1.6685,1.6685,1.6685,1.6685,3
20090401|2008-11-17 09:30,17,1.668,1.668,1.668,1.668,6
20090401|2008-11-17 11:30,17,1.679,1.679,1.679,1.679,1
20090401|2008-11-17 14:00,17,1.673,1.673,1.673,1.673,1
20090401|2008-11-18 10:30,18,1.709,1.7105,1.709,1.7105,2
20090401|2008-11-18 12:30,18,1.676,1.676,1.676,1.676,1
20090401|2008-11-19 12:00,19,1.63,1.63,1.63,1.63,1
20090401|2008-11-20 07:00,20,1.585,1.585,1.585,1.585,1
20090401|2008-11-21 13:30,21,1.59,1.59,1.59,1.59,1
20090401|2008-11-21 14:30,21,1.6125,1.6125,1.6125,1.6125,1
20090401|2008-11-21 15:00,21,1.603,1.603,1.603,1.603,1
20090401|2008-11-25 05:00,25,1.636,1.636,1.636,1.636,1
20090401|2008-11-25 11:30,25,1.6795,1.6795,1.6795,1.6795,1
20090401|2008-11-28 12:00,28,1.668,1.668,1.668,1.668,1
20090401|2008-12-01 10:00,1,1.636,1.636,1.636,1.636,1
20090401|2008-12-01 11:30,1,1.639,1.639,1.639,1.639,2
20090401|2008-12-02 11:30,2,1.6065,1.6065,1.6065,1.6065,1
20090401|2008-12-02 12:00,2,1.607,1.607,1.607,1.607,1
20090401|2008-12-03 02:30,3,1.59,1.59,1.59,1.59,2
20090401|2008-12-03 08:30,3,1.5265,1.5375,1.5265,1.5375,25
20090401|2008-12-03 10:30,3,1.562,1.562,1.562,1.562,1
20090401|2008-12-03 12:00,3,1.5625,1.5625,1.5625,1.5625,2
20090401|2008-12-03 18:30,4,1.56,1.56,1.56,1.56,1
20090401|2008-12-04 06:30,4,1.552,1.552,1.552,1.552,1
20090401|2008-12-04 09:30,4,1.526,1.526,1.526,1.526,1
20090401|2008-12-04 11:30,4,1.4795,1.48,1.479,1.479,6
20090401|2008-12-04 12:30,4,1.4775,1.4775,1.4775,1.4775,1
20090401|2008-12-04 14:00,4,1.47,1.47,1.47,1.47,2
20090401|2008-12-05 02:30,5,1.44,1.44,1.44,1.44,4
20090401|2008-12-05 10:00,5,1.3985,1.3985,1.396,1.396,4
20090401|2008-12-05 11:00,5,1.4005,1.4005,1.4005,1.4005,12
20090401|2008-12-05 11:30,5,1.3815,1.3815,1.3815,1.3815,2
20090401|2008-12-08 11:30,8,1.505,1.505,1.505,1.505,2
20090401|2008-12-09 09:30,9,1.482,1.482,1.482,1.482,1
20090401|2008-12-09 11:30,9,1.4515,1.4515,1.4515,1.4515,2
20090401|2008-12-10 08:00,10,1.476,1.481,1.476,1.48,7
20090401|2008-12-10 08:30,10,1.48,1.48,1.48,1.48,4
20090401|2008-12-10 09:00,10,1.48,1.48,1.48,1.48,1
20090401|2008-12-10 12:00,10,1.5025,1.5025,1.5025,1.5025,2
20090401|2008-12-11 07:00,11,1.517,1.517,1.517,1.517,1
20090401|2008-12-11 07:30,11,1.505,1.505,1.505,1.505,2
20090401|2008-12-11 08:00,11,1.5125,1.5125,1.5125,1.5125,2
20090401|2008-12-11 09:00,11,1.511,1.511,1.511,1.511,2
20090401|2008-12-11 11:30,11,1.52,1.52,1.52,1.52,2
20090401|2008-12-11 13:00,11,1.522,1.522,1.522,1.522,2
20090401|2008-12-12 09:00,12,1.447,1.447,1.447,1.447,1
20090401|2008-12-12 12:00,12,1.432,1.432,1.432,1.432,1
20090401|2008-12-15 01:00,15,1.477,1.477,1.469,1.475,40
20090401|2008-12-15 09:00,15,1.4325,1.4325,1.4325,1.4325,7
20090401|2008-12-15 11:30,15,1.4145,1.4145,1.4145,1.4145,2
20090401|2008-12-17 10:30,17,1.38,1.38,1.38,1.38,7
20090401|2008-12-17 11:00,17,1.383,1.383,1.383,1.383,1
20090401|2008-12-17 11:30,17,1.3825,1.3825,1.3825,1.3825,2
20090401|2008-12-17 23:30,18,1.37,1.37,1.37,1.37,1
20090401|2008-12-18 09:00,18,1.3325,1.3325,1.3325,1.3325,100
20090401|2008-12-18 09:30,18,1.3135,1.3135,1.3135,1.3135,50
20090401|2008-12-18 12:00,18,1.313,1.313,1.313,1.313,2
20090401|2008-12-18 14:30,18,1.304,1.304,1.304,1.304,1
20090401|2008-12-18 15:00,18,1.3065,1.3065,1.3065,1.3065,3
20090401|2008-12-19 11:00,19,1.3415,1.3425,1.341,1.341,32
20090401|2008-12-19 11:30,19,1.346,1.346,1.346,1.346,9
20090401|2008-12-19 12:00,19,1.339,1.339,1.339,1.339,2
20090401|2008-12-22 12:00,22,1.355,1.355,1.355,1.355,4
20090401|2008-12-22 12:30,22,1.354,1.354,1.3525,1.3525,2
20090401|2008-12-23 07:00,23,1.31,1.31,1.31,1.31,1
20090401|2008-12-23 08:00,23,1.319,1.319,1.319,1.319,1
20090401|2008-12-23 09:00,23,1.322,1.322,1.322,1.322,1
20090401|2008-12-23 10:00,23,1.3095,1.3095,1.3095,1.3095,3
20090401|2008-12-23 11:00,23,1.29,1.29,1.29,1.29,1
20090401|2008-12-23 13:30,23,1.29,1.29,1.29,1.29,1
20090401|2008-12-23 14:00,23,1.2905,1.2905,1.2905,1.2905,1
20090401|2008-12-24 10:30,24,1.2845,1.2845,1.2845,1.2845,2
20090401|2008-12-29 09:30,29,1.321,1.321,1.321,1.321,1
20090401|2008-12-29 11:30,29,1.3195,1.32,1.3195,1.32,2
20090401|2008-12-30 15:00,30,1.3315,1.3325,1.3315,1.3325,2
20090401|2008-12-31 02:00,31,1.36,1.36,1.36,1.36,1
20090401|2008-12-31 05:00,31,1.3405,1.3405,1.3405,1.3405,1
20090401|2008-12-31 09:00,31,1.362,1.362,1.362,1.362,1
20090401|2009-01-02 10:00,2,1.49,1.49,1.49,1.49,1
20090401|2009-01-02 11:00,2,1.4765,1.4765,1.4765,1.4765,13
20090401|2009-01-05 03:00,5,1.452,1.452,1.452,1.452,1
20090401|2009-01-05 10:00,5,1.471,1.471,1.471,1.471,1
20090401|2009-01-05 11:00,5,1.461,1.461,1.461,1.461,2
20090401|2009-01-06 03:30,6,1.549,1.549,1.549,1.549,1
20090401|2009-01-06 06:00,6,1.5285,1.5285,1.528,1.528,2
20090401|2009-01-06 07:30,6,1.561,1.561,1.561,1.561,1
20090401|2009-01-06 08:30,6,1.5565,1.5565,1.5565,1.5565,11
20090401|2009-01-06 09:00,6,1.5525,1.5525,1.5525,1.5525,2
20090401|2009-01-06 10:00,6,1.5245,1.525,1.5245,1.5245,9
20090401|2009-01-06 10:30,6,1.5245,1.5245,1.5245,1.5245,3
20090401|2009-01-06 11:00,6,1.5485,1.565,1.548,1.565,10
20090401|2009-01-06 11:30,6,1.563,1.568,1.563,1.568,12
20090401|2009-01-06 15:30,6,1.5865,1.5865,1.5865,1.5865,2
20090401|2009-01-07 08:30,7,1.535,1.535,1.535,1.535,1
20090401|2009-01-08 21:00,9,1.535,1.535,1.535,1.535,1
20090401|2009-01-09 09:00,9,1.507,1.507,1.507,1.507,1
20090401|2009-01-09 09:30,9,1.5065,1.5065,1.5065,1.5065,50
20090401|2009-01-09 10:30,9,1.549,1.549,1.549,1.549,1
20090401|2009-01-09 11:30,9,1.565,1.565,1.565,1.565,2
20090401|2009-01-09 16:00,9,1.548,1.548,1.5475,1.5475,4
20090401|2009-01-12 04:00,12,1.511,1.511,1.499,1.499,8
20090401|2009-01-12 07:00,12,1.47,1.47,1.47,1.47,1
20090401|2009-01-12 10:30,12,1.476,1.476,1.476,1.476,1
20090401|2009-01-13 09:30,13,1.47,1.47,1.468,1.468,5
20090401|2009-01-13 10:30,13,1.497,1.4995,1.497,1.4995,2
20090401|2009-01-13 11:30,13,1.555,1.555,1.555,1.555,1
20090401|2009-01-13 21:00,14,1.515,1.515,1.515,1.515,1
20090401|2009-01-14 09:00,14,1.4935,1.4935,1.4935,1.4935,1
20090401|2009-01-15 10:00,15,1.507,1.507,1.507,1.507,3
20090401|2009-01-16 06:00,16,1.558,1.558,1.558,1.558,1
20090401|2009-01-16 07:00,16,1.546,1.549,1.546,1.549,8
20090401|2009-01-16 09:00,16,1.532,1.532,1.528,1.528,3
20090401|2009-01-16 10:00,16,1.5165,1.5165,1.5165,1.5165,2
20090401|2009-01-16 12:00,16,1.533,1.533,1.533,1.533,1
20090401|2009-01-16 13:30,16,1.521,1.521,1.521,1.521,1
20090401|2009-01-16 14:00,16,1.52,1.52,1.52,1.52,3
20090401|2009-01-18 19:30,20,1.565,1.565,1.565,1.565,1
20090401|2009-01-19 06:30,20,1.5205,1.5205,1.5205,1.5205,1
20090401|2009-01-19 10:30,20,1.559,1.559,1.559,1.559,2
20090401|2009-01-20 03:00,20,1.51,1.51,1.502,1.502,3
20090401|2009-01-20 07:30,20,1.491,1.491,1.491,1.491,2
20090401|2009-01-20 10:30,20,1.5245,1.5245,1.5235,1.5235,2
20090401|2009-01-20 12:30,20,1.5,1.5,1.5,1.5,1
20090401|2009-01-20 15:30,20,1.482,1.482,1.482,1.482,1
20090401|2009-01-21 05:00,21,1.4985,1.4985,1.4985,1.4985,2
20090401|2009-01-22 03:00,22,1.458,1.458,1.458,1.458,8
20090401|2009-01-22 08:30,22,1.44,1.44,1.439,1.4395,6
20090401|2009-01-22 09:00,22,1.43,1.431,1.43,1.431,2
20090401|2009-01-22 10:00,22,1.407,1.407,1.407,1.407,1
20090401|2009-01-22 14:00,22,1.4025,1.4025,1.4025,1.4025,1
20090401|2009-01-22 14:30,22,1.3995,1.3995,1.3995,1.3995,4
20090401|2009-01-23 08:30,23,1.408,1.4105,1.408,1.4105,29
20090401|2009-01-23 09:00,23,1.425,1.425,1.425,1.425,1
20090401|2009-01-23 10:30,23,1.4445,1.4445,1.4445,1.4445,1
20090401|2009-01-23 11:00,23,1.4735,1.4735,1.4735,1.4735,1
20090401|2009-01-23 11:30,23,1.4725,1.4805,1.4725,1.4805,6
20090401|2009-01-23 12:00,23,1.4765,1.4765,1.4765,1.4765,1
20090401|2009-01-26 03:00,26,1.4625,1.4625,1.4625,1.4625,2
20090401|2009-01-26 03:30,26,1.51,1.51,1.51,1.51,1
20090401|2009-01-26 05:00,26,1.509,1.509,1.506,1.506,8
20090401|2009-01-26 10:00,26,1.611,1.612,1.611,1.612,3
20090401|2009-01-26 11:30,26,1.593,1.593,1.593,1.593,5
20090401|2009-01-26 14:00,26,1.595,1.595,1.595,1.595,4
20090401|2009-01-26 17:00,27,1.6035,1.6035,1.6035,1.6035,9
20090401|2009-01-26 17:30,27,1.6035,1.6035,1.6035,1.6035,3
20090401|2009-01-26 18:00,27,1.6035,1.605,1.6035,1.605,19
20090401|2009-01-26 18:30,27,1.597,1.597,1.597,1.597,1
20090401|2009-01-26 21:00,27,1.6,1.6,1.6,1.6,15
20090401|2009-01-27 06:00,27,1.547,1.547,1.547,1.547,1
20090401|2009-01-27 08:00,27,1.542,1.542,1.541,1.541,9
20090401|2009-01-27 09:00,27,1.4965,1.4965,1.495,1.495,7
20090401|2009-01-27 09:30,27,1.4905,1.4945,1.4905,1.4945,57
20090401|2009-01-28 07:30,28,1.5375,1.5375,1.5375,1.5375,2
20090401|2009-01-28 08:00,28,1.556,1.556,1.5535,1.5535,9
20090401|2009-01-28 10:30,28,1.518,1.5255,1.518,1.5255,5
20090401|2009-01-28 12:00,28,1.501,1.501,1.501,1.501,1
20090401|2009-01-29 06:30,29,1.4305,1.4305,1.4305,1.4305,1
20090401|2009-01-29 09:30,29,1.446,1.4535,1.446,1.4535,4
20090401|2009-01-29 10:00,29,1.4705,1.4705,1.4705,1.4705,2
20090401|2009-01-29 10:30,29,1.4705,1.4705,1.4665,1.4665,2
20090401|2009-01-29 11:00,29,1.4675,1.4675,1.4675,1.4675,1
20090401|2009-01-29 12:00,29,1.467,1.467,1.465,1.465,3
20090401|2009-01-29 13:30,29,1.4715,1.4715,1.4715,1.4715,1
20090401|2009-01-29 14:00,29,1.4705,1.4705,1.4705,1.4705,1
20090401|2009-01-30 02:00,30,1.4555,1.4555,1.4555,1.4555,1
20090401|2009-01-30 02:30,30,1.469,1.471,1.469,1.471,2
20090401|2009-01-30 03:00,30,1.46,1.46,1.46,1.46,3
20090401|2009-01-30 03:30,30,1.467,1.467,1.4565,1.4565,3
20090401|2009-01-30 04:00,30,1.454,1.454,1.454,1.454,1
20090401|2009-01-30 07:00,30,1.4225,1.4225,1.4225,1.4225,2
20090401|2009-01-30 07:30,30,1.4515,1.4515,1.4515,1.4515,1
20090401|2009-01-30 08:30,30,1.4515,1.4515,1.446,1.446,2
20090401|2009-01-30 10:30,30,1.4285,1.4315,1.4285,1.4315,2
20090401|2009-01-30 11:00,30,1.4335,1.4335,1.4335,1.4335,1
20090401|2009-02-01 17:00,2,1.4535,1.4535,1.4535,1.4535,1
20090401|2009-02-01 18:30,2,1.459,1.4615,1.459,1.4615,16
20090401|2009-02-01 19:00,2,1.4225,1.4225,1.4225,1.4225,1
20090401|2009-02-01 19:30,2,1.417,1.417,1.417,1.417,1
20090401|2009-02-02 00:00,2,1.42,1.42,1.42,1.42,1
20090401|2009-02-02 03:30,2,1.4435,1.4435,1.443,1.443,2
20090401|2009-02-02 08:00,2,1.4435,1.444,1.4375,1.44,13
20090401|2009-02-02 08:30,2,1.442,1.442,1.442,1.442,2
20090401|2009-02-02 09:30,2,1.457,1.459,1.457,1.459,2
20090401|2009-02-02 10:30,2,1.449,1.4505,1.449,1.4505,4
20090401|2009-02-02 11:30,2,1.446,1.448,1.4385,1.4385,67
20090401|2009-02-02 12:00,2,1.4405,1.443,1.4395,1.441,9
20090401|2009-02-02 12:30,2,1.445,1.445,1.445,1.445,1
20090401|2009-02-02 15:00,2,1.448,1.4515,1.448,1.4515,85
20090401|2009-02-02 15:30,2,1.4515,1.4565,1.4515,1.4565,23
20090401|2009-02-02 16:00,2,1.4525,1.4525,1.4525,1.4525,1
20090401|2009-02-02 17:00,3,1.4525,1.4525,1.4525,1.4525,1
20090401|2009-02-02 17:30,3,1.4525,1.4525,1.4525,1.4525,1
20090401|2009-02-02 18:00,3,1.458,1.4625,1.458,1.4625,40
20090401|2009-02-02 18:30,3,1.462,1.463,1.459,1.4595,42
20090401|2009-02-02 19:00,3,1.4585,1.459,1.455,1.459,16
20090401|2009-02-02 19:30,3,1.4585,1.4585,1.4585,1.4585,1
20090401|2009-02-02 20:00,3,1.458,1.4595,1.456,1.4595,32
20090401|2009-02-02 20:30,3,1.4685,1.4685,1.468,1.4685,20
20090401|2009-02-02 21:00,3,1.4685,1.471,1.4685,1.4705,33
20090401|2009-02-02 21:30,3,1.4725,1.4745,1.4725,1.4745,43
20090401|2009-02-02 22:00,3,1.4745,1.4745,1.4745,1.4745,14
20090401|2009-02-02 23:00,3,1.461,1.461,1.461,1.461,4
20090401|2009-02-03 00:00,3,1.4725,1.4725,1.4725,1.4725,1
20090401|2009-02-03 02:30,3,1.4875,1.4875,1.4875,1.4875,3
20090401|2009-02-03 03:00,3,1.486,1.486,1.478,1.478,18
20090401|2009-02-03 07:30,3,1.4855,1.4855,1.4845,1.4845,2
20090401|2009-02-03 08:00,3,1.499,1.501,1.4975,1.501,14
20090401|2009-02-03 08:30,3,1.4995,1.504,1.4995,1.504,5
20090401|2009-02-03 09:00,3,1.5095,1.5095,1.5095,1.5095,2
20090401|2009-02-03 10:00,3,1.5175,1.531,1.5165,1.531,9
20090401|2009-02-03 10:30,3,1.53,1.531,1.53,1.531,7
20090401|2009-02-03 11:00,3,1.523,1.5305,1.523,1.5305,27
20090401|2009-02-03 11:30,3,1.5295,1.5295,1.5295,1.5295,1
20090401|2009-02-03 12:00,3,1.5305,1.5305,1.5305,1.5305,1
20090401|2009-02-03 12:30,3,1.5245,1.525,1.5245,1.525,5
20090401|2009-02-03 13:00,3,1.5285,1.5285,1.525,1.5265,20
20090401|2009-02-03 13:30,3,1.5265,1.5285,1.5265,1.528,18
20090401|2009-02-03 14:00,3,1.5265,1.5265,1.5265,1.5265,1
20090401|2009-02-03 14:30,3,1.524,1.524,1.524,1.524,1
20090401|2009-02-03 21:30,4,1.525,1.525,1.525,1.525,1
20090401|2009-02-04 00:00,4,1.5405,1.5405,1.5405,1.5405,1
20090401|2009-02-04 01:30,4,1.539,1.539,1.539,1.539,1
20090401|2009-02-04 02:00,4,1.5285,1.5285,1.5285,1.5285,1
20090401|2009-02-04 04:00,4,1.5565,1.557,1.5565,1.5565,9
20090401|2009-02-04 05:00,4,1.544,1.545,1.544,1.545,9
20090401|2009-02-04 05:30,4,1.5415,1.542,1.538,1.541,28
20090401|2009-02-04 06:30,4,1.5355,1.5365,1.535,1.5365,7
20090401|2009-02-04 07:00,4,1.538,1.554,1.5355,1.554,48
20090401|2009-02-04 07:30,4,1.556,1.556,1.554,1.556,9
20090401|2009-02-04 08:30,4,1.549,1.549,1.549,1.549,9
20090401|2009-02-04 09:00,4,1.5525,1.563,1.5525,1.554,4
20090401|2009-02-04 09:30,4,1.555,1.555,1.555,1.555,3
20090401|2009-02-04 10:00,4,1.5665,1.5685,1.5665,1.5665,10
20090401|2009-02-04 10:30,4,1.565,1.565,1.545,1.545,3
20090401|2009-02-04 11:00,4,1.548,1.548,1.5475,1.5475,8
20090401|2009-02-04 11:30,4,1.5445,1.5445,1.5445,1.5445,2
20090401|2009-02-04 12:30,4,1.5365,1.5365,1.5305,1.5305,12
20090401|2009-02-04 13:00,4,1.5305,1.5305,1.523,1.523,46
20090401|2009-02-04 13:30,4,1.5225,1.523,1.519,1.5225,42
20090401|2009-02-04 14:00,4,1.5225,1.5225,1.522,1.522,4
20090401|2009-02-04 15:00,4,1.526,1.526,1.522,1.522,10
20090401|2009-02-04 15:30,4,1.5215,1.5215,1.5215,1.5215,2
20090401|2009-02-04 18:00,5,1.518,1.518,1.5165,1.5165,6
20090401|2009-02-04 18:30,5,1.5165,1.5165,1.5165,1.5165,3
20090401|2009-02-04 20:30,5,1.54,1.54,1.54,1.54,1
20090401|2009-02-04 22:00,5,1.55,1.55,1.55,1.55,1
20090401|2009-02-04 23:00,5,1.5495,1.5495,1.5495,1.5495,1
20090401|2009-02-04 23:30,5,1.547,1.547,1.547,1.547,4
20090401|2009-02-05 01:30,5,1.5305,1.534,1.5305,1.534,29
20090401|2009-02-05 04:00,5,1.5305,1.5455,1.5305,1.5455,11
20090401|2009-02-05 04:30,5,1.5435,1.5445,1.5415,1.5445,15
20090401|2009-02-05 05:00,5,1.541,1.546,1.541,1.546,7
20090401|2009-02-05 05:30,5,1.5425,1.5425,1.5425,1.5425,8
20090401|2009-02-05 06:00,5,1.545,1.5455,1.5405,1.5405,28
20090401|2009-02-05 06:30,5,1.537,1.537,1.537,1.537,1
20090401|2009-02-05 07:00,5,1.532,1.5335,1.5225,1.5225,31
20090401|2009-02-05 07:30,5,1.5245,1.5245,1.514,1.514,44
20090401|2009-02-05 08:00,5,1.515,1.5155,1.5085,1.514,35
20090401|2009-02-05 08:30,5,1.5145,1.5145,1.5145,1.5145,3
20090401|2009-02-05 09:00,5,1.492,1.5,1.492,1.5,56
20090401|2009-02-05 10:00,5,1.515,1.515,1.511,1.5115,14
20090401|2009-02-05 10:30,5,1.506,1.506,1.506,1.506,1
20090401|2009-02-05 11:00,5,1.515,1.5265,1.515,1.5215,37
20090401|2009-02-05 11:30,5,1.52,1.52,1.509,1.509,48
20090401|2009-02-05 12:00,5,1.5045,1.515,1.5045,1.513,24
20090401|2009-02-05 12:30,5,1.512,1.5175,1.512,1.5175,6
20090401|2009-02-05 13:30,5,1.519,1.5205,1.519,1.5205,6
20090401|2009-02-05 14:00,5,1.5175,1.518,1.5175,1.518,2
20090401|2009-02-05 14:30,5,1.519,1.5195,1.519,1.5195,6
20090401|2009-02-05 18:00,6,1.5175,1.5175,1.5175,1.5175,1
20090401|2009-02-05 18:30,6,1.5185,1.519,1.5185,1.519,8
20090401|2009-02-05 19:00,6,1.53,1.53,1.53,1.53,1
20090401|2009-02-05 19:30,6,1.54,1.54,1.54,1.54,1
20090401|2009-02-05 20:00,6,1.5455,1.5475,1.5455,1.5475,14
20090401|2009-02-05 23:30,6,1.56,1.56,1.559,1.559,2
20090401|2009-02-06 00:00,6,1.5715,1.577,1.5715,1.577,3
20090401|2009-02-06 01:00,6,1.5775,1.5775,1.565,1.565,14
20090401|2009-02-06 01:30,6,1.562,1.562,1.562,1.562,1
20090401|2009-02-06 02:00,6,1.5635,1.5635,1.5615,1.5615,10
20090401|2009-02-06 03:00,6,1.5695,1.5695,1.566,1.566,17
20090401|2009-02-06 03:30,6,1.564,1.567,1.564,1.5655,13
20090401|2009-02-06 04:30,6,1.59,1.595,1.59,1.595,2
20090401|2009-02-06 06:00,6,1.5845,1.5845,1.5845,1.5845,1
20090401|2009-02-06 07:00,6,1.5715,1.59,1.5705,1.586,21
20090401|2009-02-06 07:30,6,1.584,1.5905,1.582,1.589,43
20090401|2009-02-06 08:00,6,1.5885,1.5885,1.572,1.572,30
20090401|2009-02-06 08:30,6,1.5715,1.586,1.5715,1.586,37
20090401|2009-02-06 09:00,6,1.586,1.59,1.586,1.588,8
20090401|2009-02-06 10:30,6,1.61,1.61,1.61,1.61,1
20090401|2009-02-06 11:00,6,1.6175,1.6255,1.6175,1.6255,7
20090401|2009-02-06 11:30,6,1.6295,1.6295,1.6295,1.6295,1
20090401|2009-02-06 12:00,6,1.6315,1.6335,1.631,1.631,14
20090401|2009-02-06 12:30,6,1.633,1.6345,1.6325,1.6345,13
20090401|2009-02-06 13:00,6,1.627,1.627,1.627,1.627,2
20090401|2009-02-08 17:00,9,1.6475,1.6475,1.6465,1.6465,2
20090401|2009-02-08 17:30,9,1.6455,1.646,1.642,1.642,13
20090401|2009-02-08 18:00,9,1.6395,1.6395,1.6355,1.6355,12
20090401|2009-02-08 18:30,9,1.636,1.636,1.6325,1.6325,7
20090401|2009-02-08 19:00,9,1.632,1.632,1.6235,1.6235,159
20090401|2009-02-08 19:30,9,1.6235,1.6255,1.621,1.6215,28
20090401|2009-02-08 20:00,9,1.66,1.66,1.6495,1.6495,2
20090401|2009-02-08 20:30,9,1.6445,1.6445,1.644,1.6445,19
20090401|2009-02-08 21:30,9,1.65,1.65,1.65,1.65,6
20090401|2009-02-08 22:00,9,1.651,1.654,1.651,1.654,2
20090401|2009-02-08 22:30,9,1.649,1.6505,1.649,1.6505,7
20090401|2009-02-08 23:00,9,1.653,1.6565,1.653,1.6565,7
20090401|2009-02-08 23:30,9,1.6505,1.6555,1.6505,1.6555,11
20090401|2009-02-09 00:00,9,1.651,1.6515,1.6505,1.651,16
20090401|2009-02-09 03:00,9,1.6215,1.6245,1.6195,1.6245,3
20090401|2009-02-09 04:00,9,1.6195,1.6195,1.6195,1.6195,1
20090401|2009-02-09 05:30,9,1.619,1.619,1.619,1.619,2
20090401|2009-02-09 06:00,9,1.624,1.627,1.622,1.626,19
20090401|2009-02-09 06:30,9,1.624,1.624,1.6215,1.622,12
20090401|2009-02-09 07:00,9,1.623,1.624,1.623,1.624,2
20090401|2009-02-09 07:30,9,1.6195,1.6195,1.61,1.612,8
20090401|2009-02-09 08:00,9,1.615,1.6275,1.614,1.6255,24
20090401|2009-02-09 08:30,9,1.6255,1.6255,1.615,1.625,22
20090401|2009-02-09 09:00,9,1.6245,1.6245,1.6245,1.6245,1
20090401|2009-02-09 09:30,9,1.621,1.6235,1.6205,1.6235,8
20090401|2009-02-09 10:00,9,1.622,1.6225,1.6135,1.6135,26
20090401|2009-02-09 10:30,9,1.6175,1.6175,1.6175,1.6175,1
20090401|2009-02-09 11:00,9,1.632,1.632,1.63,1.63,8
20090401|2009-02-09 11:30,9,1.6265,1.6265,1.6205,1.6205,4
20090401|2009-02-09 13:30,9,1.612,1.612,1.612,1.612,1
20090401|2009-02-09 18:00,10,1.61,1.61,1.609,1.609,30
20090401|2009-02-09 18:30,10,1.6075,1.6075,1.6045,1.6045,31
20090401|2009-02-09 19:00,10,1.62,1.635,1.613,1.6315,8
20090401|2009-02-09 20:00,10,1.62,1.62,1.614,1.6155,7
20090401|2009-02-09 21:30,10,1.6155,1.6155,1.614,1.6145,14
20090401|2009-02-09 22:00,10,1.6145,1.6145,1.6145,1.6145,6
20090401|2009-02-09 23:00,10,1.6055,1.6055,1.6,1.6,2
20090401|2009-02-09 23:30,10,1.6125,1.6125,1.6095,1.6095,18
20090401|2009-02-10 00:00,10,1.611,1.62,1.6105,1.62,9
20090401|2009-02-10 02:30,10,1.6,1.6,1.6,1.6,1
20090401|2009-02-10 03:00,10,1.5985,1.5985,1.5985,1.5985,7
20090401|2009-02-10 03:30,10,1.595,1.595,1.595,1.595,1
20090401|2009-02-10 04:00,10,1.595,1.5965,1.595,1.5965,9
20090401|2009-02-10 04:30,10,1.6005,1.6005,1.6005,1.6005,4
20090401|2009-02-10 05:00,10,1.59,1.59,1.59,1.59,1
20090401|2009-02-10 06:00,10,1.581,1.581,1.579,1.581,15
20090401|2009-02-10 07:00,10,1.6065,1.6065,1.602,1.604,17
20090401|2009-02-10 07:30,10,1.61,1.62,1.6045,1.6045,19
20090401|2009-02-10 08:00,10,1.6045,1.6125,1.6045,1.6125,31
20090401|2009-02-10 08:30,10,1.617,1.6265,1.617,1.6265,2
20090401|2009-02-10 09:00,10,1.6225,1.6245,1.6035,1.6045,29
20090401|2009-02-10 09:30,10,1.6055,1.6085,1.596,1.596,31
20090401|2009-02-10 10:00,10,1.59,1.59,1.5775,1.5895,52
20090401|2009-02-10 10:30,10,1.5925,1.5925,1.5655,1.5775,104
20090401|2009-02-10 11:00,10,1.578,1.58,1.578,1.58,17
20090401|2009-02-10 11:30,10,1.5765,1.577,1.5755,1.5765,9
20090401|2009-02-10 12:00,10,1.575,1.5755,1.57,1.574,13
20090401|2009-02-10 13:00,10,1.5775,1.5775,1.569,1.5715,45
20090401|2009-02-10 13:30,10,1.5665,1.5665,1.5645,1.5665,17
20090401|2009-02-10 14:00,10,1.567,1.5675,1.557,1.557,14
20090401|2009-02-10 14:30,10,1.557,1.557,1.557,1.557,2
20090401|2009-02-10 19:00,11,1.58,1.58,1.58,1.58,1
20090401|2009-02-10 20:30,11,1.56,1.56,1.56,1.56,1
20090401|2009-02-10 23:30,11,1.55,1.55,1.55,1.55,1
20090401|2009-02-11 00:00,11,1.555,1.555,1.5535,1.5535,3
20090401|2009-02-11 00:30,11,1.5415,1.5415,1.5415,1.5415,4
20090401|2009-02-11 01:00,11,1.5475,1.551,1.5475,1.5485,15
20090401|2009-02-11 01:30,11,1.5405,1.5405,1.5405,1.5405,2
20090401|2009-02-11 02:30,11,1.5405,1.5405,1.54,1.54,3
20090401|2009-02-11 06:00,11,1.546,1.546,1.546,1.546,6
20090401|2009-02-11 07:00,11,1.52,1.533,1.519,1.533,8
20090401|2009-02-11 07:30,11,1.54,1.54,1.54,1.54,1
20090401|2009-02-11 08:30,11,1.5535,1.5535,1.5535,1.5535,2
20090401|2009-02-11 09:00,11,1.5555,1.5555,1.5475,1.5475,20
20090401|2009-02-11 09:30,11,1.5435,1.5435,1.5435,1.5435,2
20090401|2009-02-11 10:00,11,1.56,1.5605,1.5595,1.5605,11
20090401|2009-02-11 10:30,11,1.557,1.557,1.557,1.557,7
20090401|2009-02-11 11:00,11,1.5655,1.5655,1.5655,1.5655,4
20090401|2009-02-11 12:00,11,1.549,1.549,1.5475,1.5475,12
20090401|2009-02-11 13:00,11,1.535,1.5365,1.5305,1.5305,52
20090401|2009-02-11 13:30,11,1.535,1.558,1.535,1.558,41
20090401|2009-02-11 14:00,11,1.558,1.5605,1.555,1.5575,80
20090401|2009-02-11 14:30,11,1.5575,1.5635,1.5575,1.5635,53
20090401|2009-02-11 15:00,11,1.564,1.5675,1.564,1.5675,27
20090401|2009-02-11 15:30,11,1.5675,1.569,1.5675,1.569,11
20090401|2009-02-11 16:00,11,1.569,1.569,1.569,1.569,1
20090401|2009-02-11 17:00,12,1.565,1.565,1.565,1.565,5
20090401|2009-02-11 18:00,12,1.5635,1.5635,1.5635,1.5635,1
20090401|2009-02-11 18:30,12,1.5635,1.5635,1.5615,1.5615,12
20090401|2009-02-11 19:00,12,1.5615,1.566,1.5605,1.566,44
20090401|2009-02-11 19:30,12,1.557,1.558,1.549,1.553,42
20090401|2009-02-11 20:00,12,1.5535,1.554,1.543,1.543,17
20090401|2009-02-11 20:30,12,1.543,1.543,1.543,1.543,5
20090401|2009-02-11 23:00,12,1.545,1.549,1.545,1.548,3
20090401|2009-02-11 23:30,12,1.5485,1.549,1.5485,1.5485,18
20090401|2009-02-12 00:30,12,1.56,1.56,1.56,1.56,1
20090401|2009-02-12 02:00,12,1.553,1.553,1.5505,1.5505,2
20090401|2009-02-12 02:30,12,1.544,1.547,1.5435,1.547,36
20090401|2009-02-12 03:00,12,1.547,1.555,1.547,1.555,3
20090401|2009-02-12 04:00,12,1.547,1.547,1.5375,1.538,26
20090401|2009-02-12 04:30,12,1.538,1.538,1.535,1.535,20
20090401|2009-02-12 06:00,12,1.535,1.54,1.535,1.54,9
20090401|2009-02-12 06:30,12,1.53,1.53,1.53,1.53,2
20090401|2009-02-12 07:00,12,1.53,1.53,1.5215,1.5275,30
20090401|2009-02-12 07:30,12,1.5295,1.53,1.5295,1.53,7
20090401|2009-02-12 08:00,12,1.5315,1.5315,1.5225,1.524,71
20090401|2009-02-12 08:30,12,1.525,1.525,1.515,1.5185,56
20090401|2009-02-12 09:00,12,1.5135,1.519,1.5135,1.5185,25
20090401|2009-02-12 09:30,12,1.524,1.524,1.524,1.524,1
20090401|2009-02-12 10:00,12,1.529,1.54,1.529,1.54,6
20090401|2009-02-12 10:30,12,1.544,1.55,1.544,1.5455,4
20090401|2009-02-12 11:00,12,1.5465,1.5525,1.5465,1.5525,4
20090401|2009-02-12 11:30,12,1.552,1.552,1.5485,1.5485,11
20090401|2009-02-12 12:30,12,1.5425,1.5425,1.5405,1.5405,2
20090401|2009-02-12 13:30,12,1.538,1.538,1.5315,1.5315,13
20090401|2009-02-12 14:00,12,1.531,1.532,1.5305,1.532,9
20090401|2009-02-12 15:00,12,1.5565,1.5625,1.5565,1.562,33
20090401|2009-02-12 15:30,12,1.5615,1.562,1.5615,1.5615,7
20090401|2009-02-12 17:00,13,1.5565,1.5575,1.5565,1.5575,2
20090401|2009-02-12 17:30,13,1.5575,1.559,1.5575,1.5585,50
20090401|2009-02-12 18:00,13,1.5585,1.565,1.558,1.558,3
20090401|2009-02-12 19:00,13,1.563,1.565,1.556,1.565,8
20090401|2009-02-12 20:00,13,1.558,1.558,1.558,1.558,1
20090401|2009-02-12 20:30,13,1.5565,1.5575,1.5565,1.5575,21
20090401|2009-02-12 21:00,13,1.5605,1.5615,1.5605,1.5605,58
20090401|2009-02-12 21:30,13,1.5605,1.5695,1.5605,1.5695,67
20090401|2009-02-12 22:00,13,1.5695,1.5695,1.5655,1.5655,16
20090401|2009-02-12 22:30,13,1.5635,1.5635,1.56,1.5605,13
20090401|2009-02-12 23:00,13,1.5595,1.5595,1.5595,1.5595,5
20090401|2009-02-13 00:30,13,1.559,1.559,1.559,1.559,1
20090401|2009-02-13 01:30,13,1.559,1.559,1.558,1.558,7
20090401|2009-02-13 02:00,13,1.5585,1.5585,1.554,1.5575,33
20090401|2009-02-13 02:30,13,1.558,1.5595,1.5565,1.5595,29
20090401|2009-02-13 03:00,13,1.57,1.5705,1.57,1.5705,6
20090401|2009-02-13 03:30,13,1.566,1.5665,1.564,1.564,23
20090401|2009-02-13 04:00,13,1.562,1.5635,1.5615,1.5615,20
20090401|2009-02-13 04:30,13,1.5605,1.5605,1.5605,1.5605,2
20090401|2009-02-13 05:00,13,1.5575,1.5575,1.5575,1.5575,1
20090401|2009-02-13 06:00,13,1.563,1.563,1.562,1.562,8
20090401|2009-02-13 06:30,13,1.569,1.5705,1.569,1.5705,6
20090401|2009-02-13 07:30,13,1.569,1.569,1.569,1.569,4
20090401|2009-02-13 08:00,13,1.563,1.5665,1.563,1.5665,26
20090401|2009-02-13 08:30,13,1.5735,1.5735,1.563,1.563,27
20090401|2009-02-13 10:00,13,1.572,1.572,1.564,1.565,13
20090401|2009-02-13 11:00,13,1.548,1.548,1.548,1.548,4
20090401|2009-02-13 11:30,13,1.543,1.543,1.543,1.543,1
20090401|2009-02-13 12:00,13,1.5475,1.55,1.5475,1.55,7
20090401|2009-02-13 13:00,13,1.5555,1.558,1.553,1.558,19
20090401|2009-02-13 14:00,13,1.5535,1.5535,1.5485,1.551,14
20090401|2009-02-13 14:30,13,1.551,1.5525,1.5495,1.5525,24
20090401|2009-02-13 15:00,13,1.548,1.548,1.54,1.54,13
20090401|2009-02-13 15:30,13,1.539,1.539,1.537,1.537,32
20090401|2009-02-13 16:00,13,1.537,1.537,1.537,1.537,3
20090401|2009-02-15 17:30,17,1.5315,1.5315,1.527,1.527,21
20090401|2009-02-15 18:00,17,1.527,1.527,1.523,1.523,11
20090401|2009-02-15 18:30,17,1.5225,1.5225,1.5205,1.5205,64
20090401|2009-02-15 19:00,17,1.5205,1.5265,1.5205,1.526,31
20090401|2009-02-15 19:30,17,1.52,1.52,1.515,1.515,2
20090401|2009-02-15 20:00,17,1.5115,1.515,1.511,1.515,19
20090401|2009-02-15 22:30,17,1.5245,1.5245,1.521,1.522,8
20090401|2009-02-15 23:00,17,1.524,1.5255,1.524,1.524,16
20090401|2009-02-16 00:00,17,1.516,1.516,1.505,1.5075,19
20090401|2009-02-16 00:30,17,1.51,1.51,1.509,1.5095,6
20090401|2009-02-16 02:00,17,1.505,1.505,1.5025,1.5025,2
20090401|2009-02-16 03:00,17,1.5145,1.5145,1.506,1.506,7
20090401|2009-02-16 04:30,17,1.5125,1.5125,1.5125,1.5125,1
20090401|2009-02-16 06:30,17,1.5,1.5,1.494,1.494,8
20090401|2009-02-16 10:00,17,1.503,1.506,1.503,1.506,16
20090401|2009-02-16 10:30,17,1.505,1.505,1.505,1.505,5
20090401|2009-02-16 17:30,17,1.507,1.507,1.507,1.507,1
20090401|2009-02-16 18:00,17,1.507,1.51,1.507,1.51,54
20090401|2009-02-16 19:00,17,1.483,1.485,1.4765,1.485,38
20090401|2009-02-16 19:30,17,1.4735,1.4745,1.473,1.4745,15
20090401|2009-02-16 20:00,17,1.489,1.489,1.489,1.489,1
20090401|2009-02-16 20:30,17,1.489,1.489,1.489,1.489,1
20090401|2009-02-16 21:00,17,1.491,1.491,1.491,1.491,5
20090401|2009-02-16 21:30,17,1.499,1.499,1.499,1.499,11
20090401|2009-02-16 23:30,17,1.509,1.51,1.509,1.51,3
20090401|2009-02-17 01:00,17,1.4975,1.4975,1.497,1.4975,9
20090401|2009-02-17 01:30,17,1.495,1.495,1.4875,1.4885,13
20090401|2009-02-17 02:00,17,1.4895,1.4895,1.488,1.488,7
20090401|2009-02-17 02:30,17,1.4855,1.4855,1.4855,1.4855,2
20090401|2009-02-17 03:00,17,1.4845,1.4845,1.4845,1.4845,5
20090401|2009-02-17 03:30,17,1.48,1.48,1.48,1.48,1
20090401|2009-02-17 04:00,17,1.477,1.477,1.477,1.477,1
20090401|2009-02-17 04:30,17,1.475,1.475,1.475,1.475,1
20090401|2009-02-17 05:30,17,1.469,1.474,1.469,1.474,13
20090401|2009-02-17 06:30,17,1.475,1.476,1.475,1.476,6
20090401|2009-02-17 07:00,17,1.4815,1.4815,1.476,1.476,6
20090401|2009-02-17 07:30,17,1.4695,1.4715,1.4505,1.4575,58
20090401|2009-02-17 08:00,17,1.458,1.462,1.454,1.457,45
20090401|2009-02-17 08:30,17,1.4625,1.4625,1.445,1.4505,21
20090401|2009-02-17 09:00,17,1.4485,1.4555,1.4485,1.4505,4
20090401|2009-02-17 09:30,17,1.449,1.449,1.449,1.449,1
20090401|2009-02-17 10:00,17,1.4405,1.444,1.4405,1.444,2
20090401|2009-02-17 10:30,17,1.4395,1.4395,1.4395,1.4395,1
20090401|2009-02-17 12:00,17,1.4295,1.4295,1.4295,1.4295,1
20090401|2009-02-17 12:30,17,1.433,1.433,1.433,1.433,1
20090401|2009-02-17 14:00,17,1.4385,1.44,1.437,1.437,3
20090401|2009-02-17 14:30,17,1.442,1.442,1.442,1.442,1
20090401|2009-02-17 15:00,17,1.437,1.437,1.437,1.437,3
20090401|2009-02-17 15:30,17,1.4365,1.437,1.4365,1.437,5
20090401|2009-02-17 17:00,18,1.4365,1.4365,1.434,1.434,18
20090401|2009-02-17 17:30,18,1.434,1.434,1.429,1.429,9
20090401|2009-02-17 18:00,18,1.429,1.429,1.426,1.427,5
20090401|2009-02-17 19:00,18,1.437,1.437,1.437,1.437,1
20090401|2009-02-17 19:30,18,1.45,1.45,1.44,1.44,2
20090401|2009-02-17 20:30,18,1.4485,1.4495,1.4485,1.4495,2
20090401|2009-02-18 00:00,18,1.43,1.43,1.426,1.426,2
20090401|2009-02-18 00:30,18,1.429,1.429,1.4275,1.4275,8
20090401|2009-02-18 01:00,18,1.4365,1.4365,1.428,1.428,2
20090401|2009-02-18 02:00,18,1.425,1.425,1.425,1.425,1
20090401|2009-02-18 04:00,18,1.4405,1.4405,1.4405,1.4405,2
20090401|2009-02-18 06:00,18,1.43,1.43,1.43,1.43,1
20090401|2009-02-18 07:00,18,1.425,1.4315,1.425,1.4315,2
20090401|2009-02-18 07:30,18,1.438,1.4495,1.438,1.443,3
20090401|2009-02-18 08:00,18,1.448,1.448,1.447,1.447,3
20090401|2009-02-18 08:30,18,1.45,1.45,1.445,1.445,4
20090401|2009-02-18 09:00,18,1.4435,1.4435,1.43,1.43,5
20090401|2009-02-18 09:30,18,1.44,1.44,1.44,1.44,1
20090401|2009-02-18 10:00,18,1.4345,1.44,1.4345,1.44,2
20090401|2009-02-18 10:30,18,1.45,1.45,1.45,1.45,1
20090401|2009-02-18 11:30,18,1.4525,1.4525,1.4525,1.4525,2
20090401|2009-02-18 12:00,18,1.4525,1.4525,1.4525,1.4525,2
20090401|2009-02-18 14:00,18,1.4435,1.4435,1.4435,1.4435,1
20090401|2009-02-18 15:00,18,1.447,1.447,1.447,1.447,3
20090401|2009-02-18 16:00,18,1.447,1.447,1.447,1.447,3
20090401|2009-02-18 17:30,19,1.447,1.447,1.447,1.447,1
20090401|2009-02-18 19:00,19,1.4585,1.46,1.4585,1.46,3
20090401|2009-02-18 19:30,19,1.4505,1.4505,1.45,1.45,2
20090401|2009-02-18 21:00,19,1.4505,1.4505,1.4505,1.4505,1
20090401|2009-02-19 01:00,19,1.46,1.46,1.46,1.46,1
20090401|2009-02-19 03:00,19,1.47,1.472,1.47,1.472,12
20090401|2009-02-19 03:30,19,1.473,1.4845,1.472,1.4815,44
20090401|2009-02-19 04:00,19,1.4815,1.4815,1.4815,1.4815,5
20090401|2009-02-19 04:30,19,1.4835,1.4835,1.4835,1.4835,4
20090401|2009-02-19 05:30,19,1.479,1.48,1.479,1.48,2
20090401|2009-02-19 06:00,19,1.49,1.49,1.49,1.49,1
20090401|2009-02-19 06:30,19,1.49,1.4965,1.49,1.4965,9
20090401|2009-02-19 07:00,19,1.498,1.498,1.498,1.498,2
20090401|2009-02-19 07:30,19,1.4935,1.4935,1.4915,1.4915,2
20090401|2009-02-19 08:30,19,1.4955,1.497,1.491,1.491,16
20090401|2009-02-19 09:00,19,1.4945,1.496,1.4945,1.496,10
20090401|2009-02-19 09:30,19,1.4815,1.4815,1.4805,1.4805,2
20090401|2009-02-19 11:00,19,1.4745,1.4745,1.4745,1.4745,2
20090401|2009-02-19 13:30,19,1.4725,1.4725,1.47,1.47,3
20090401|2009-02-19 14:00,19,1.4695,1.4695,1.4695,1.4695,1
20090401|2009-02-19 14:30,19,1.4695,1.4695,1.4695,1.4695,1
20090401|2009-02-19 16:00,19,1.473,1.473,1.473,1.473,1
20090401|2009-02-19 19:30,20,1.466,1.466,1.4645,1.4645,2
20090401|2009-02-19 20:30,20,1.4675,1.4675,1.4675,1.4675,4
20090401|2009-02-19 21:00,20,1.474,1.474,1.474,1.474,1
20090401|2009-02-20 01:00,20,1.46,1.46,1.46,1.46,1
20090401|2009-02-20 01:30,20,1.45,1.45,1.45,1.45,1
20090401|2009-02-20 03:00,20,1.434,1.434,1.43,1.43,3
20090401|2009-02-20 04:00,20,1.43,1.43,1.43,1.43,1
20090401|2009-02-20 06:00,20,1.425,1.4295,1.425,1.4295,2
20090401|2009-02-20 06:30,20,1.4165,1.4215,1.4165,1.4215,13
20090401|2009-02-20 07:30,20,1.424,1.424,1.424,1.424,1
20090401|2009-02-20 08:00,20,1.4245,1.4245,1.416,1.416,3
20090401|2009-02-20 08:30,20,1.421,1.4275,1.421,1.427,10
20090401|2009-02-20 09:00,20,1.4395,1.44,1.4395,1.44,2
20090401|2009-02-20 09:30,20,1.4435,1.45,1.4275,1.4275,3
20090401|2009-02-20 10:00,20,1.423,1.423,1.42,1.422,11
20090401|2009-02-20 10:30,20,1.422,1.428,1.422,1.424,4
20090401|2009-02-20 11:00,20,1.42,1.42,1.42,1.42,1
20090401|2009-02-20 11:30,20,1.428,1.428,1.428,1.428,1
20090401|2009-02-20 12:00,20,1.425,1.425,1.425,1.425,1
20090401|2009-02-20 13:00,20,1.4415,1.442,1.4415,1.442,2
20090401|2009-02-20 13:30,20,1.45,1.46,1.45,1.46,2
20090401|2009-02-22 17:00,23,1.4415,1.4415,1.4375,1.4375,5
20090401|2009-02-22 19:00,23,1.43,1.445,1.43,1.445,2
20090401|2009-02-22 20:00,23,1.4465,1.45,1.4465,1.45,2
20090401|2009-02-22 23:00,23,1.458,1.458,1.458,1.458,12
20090401|2009-02-22 23:30,23,1.458,1.465,1.458,1.465,31
20090401|2009-02-23 00:00,23,1.467,1.4715,1.467,1.4695,69
20090401|2009-02-23 00:30,23,1.469,1.474,1.4675,1.474,81
20090401|2009-02-23 01:00,23,1.474,1.4795,1.474,1.4795,85
20090401|2009-02-23 01:30,23,1.4785,1.4795,1.4745,1.475,63
20090401|2009-02-23 03:00,23,1.48,1.48,1.48,1.48,1
20090401|2009-02-23 07:30,23,1.471,1.4735,1.471,1.473,4
20090401|2009-02-23 08:30,23,1.485,1.485,1.485,1.485,1
20090401|2009-02-23 09:00,23,1.469,1.469,1.469,1.469,1
20090401|2009-02-23 11:30,23,1.452,1.452,1.4515,1.452,4
20090401|2009-02-23 12:00,23,1.4495,1.4495,1.4495,1.4495,1
20090401|2009-02-23 12:30,23,1.4505,1.4505,1.4505,1.4505,2
20090401|2009-02-23 13:00,23,1.445,1.445,1.445,1.445,1
20090401|2009-02-23 13:30,23,1.441,1.441,1.441,1.441,2
20090401|2009-02-23 14:30,23,1.4495,1.4495,1.4495,1.4495,1
20090401|2009-02-23 15:00,23,1.44,1.44,1.44,1.44,2
20090401|2009-02-23 17:00,24,1.44,1.44,1.4385,1.4385,38
20090401|2009-02-23 17:30,24,1.4385,1.4385,1.4385,1.4385,18
20090401|2009-02-23 18:00,24,1.435,1.435,1.4325,1.4325,37
20090401|2009-02-23 18:30,24,1.432,1.432,1.4275,1.4275,34
20090401|2009-02-23 19:00,24,1.428,1.44,1.4265,1.44,308
20090401|2009-02-23 20:00,24,1.4345,1.4355,1.429,1.429,13
20090401|2009-02-23 23:00,24,1.42,1.42,1.42,1.42,2
20090401|2009-02-23 23:30,24,1.427,1.427,1.427,1.427,1
20090401|2009-02-24 00:30,24,1.426,1.426,1.426,1.426,1
20090401|2009-02-24 01:00,24,1.428,1.44,1.428,1.44,16
20090401|2009-02-24 01:30,24,1.4285,1.4295,1.4285,1.4285,4
20090401|2009-02-24 04:00,24,1.437,1.438,1.437,1.438,12
20090401|2009-02-24 04:30,24,1.44,1.44,1.44,1.44,3
20090401|2009-02-24 05:30,24,1.44,1.44,1.44,1.44,3
20090401|2009-02-24 06:00,24,1.441,1.4425,1.4405,1.4405,42
20090401|2009-02-24 06:30,24,1.447,1.447,1.447,1.447,5
20090401|2009-02-24 07:00,24,1.45,1.45,1.445,1.445,3
20090401|2009-02-24 08:00,24,1.46,1.46,1.46,1.46,2
20090401|2009-02-24 08:30,24,1.459,1.464,1.4565,1.4635,11
20090401|2009-02-24 09:00,24,1.4605,1.4605,1.4535,1.459,34
20090401|2009-02-24 09:30,24,1.47,1.479,1.47,1.4745,40
20090401|2009-02-24 10:00,24,1.48,1.4805,1.477,1.477,15
20090401|2009-02-24 10:30,24,1.4805,1.4825,1.478,1.478,17
20090401|2009-02-24 11:00,24,1.479,1.5005,1.479,1.499,20
20090401|2009-02-24 11:30,24,1.496,1.4995,1.492,1.4945,55
20090401|2009-02-24 12:00,24,1.493,1.4955,1.493,1.495,7
20090401|2009-02-24 12:30,24,1.5065,1.524,1.5065,1.5185,67
20090401|2009-02-24 13:00,24,1.523,1.5285,1.5225,1.5275,79
20090401|2009-02-24 13:30,24,1.5285,1.5315,1.5265,1.5315,110
20090401|2009-02-24 14:00,24,1.5315,1.537,1.5315,1.5345,50
20090401|2009-02-24 14:30,24,1.5335,1.5335,1.53,1.532,52
20090401|2009-02-24 15:00,24,1.532,1.5355,1.5315,1.534,50
20090401|2009-02-24 15:30,24,1.534,1.5345,1.5315,1.5315,8
20090401|2009-02-24 17:00,25,1.5315,1.5315,1.5275,1.5275,2
20090401|2009-02-24 17:30,25,1.5265,1.5265,1.5245,1.5245,6
20090401|2009-02-24 20:00,25,1.5065,1.5065,1.5065,1.5065,1
20090401|2009-02-24 21:00,25,1.508,1.508,1.508,1.508,1
20090401|2009-02-24 21:30,25,1.499,1.5,1.499,1.4995,6
20090401|2009-02-24 23:30,25,1.508,1.508,1.508,1.508,1
20090401|2009-02-25 00:00,25,1.505,1.505,1.505,1.505,8
20090401|2009-02-25 01:00,25,1.505,1.505,1.505,1.505,1
20090401|2009-02-25 02:00,25,1.5095,1.5125,1.5095,1.5125,2
20090401|2009-02-25 03:00,25,1.5145,1.5145,1.5145,1.5145,1
20090401|2009-02-25 03:30,25,1.5105,1.5105,1.5105,1.5105,6
20090401|2009-02-25 04:00,25,1.5165,1.5165,1.5165,1.5165,2
20090401|2009-02-25 04:30,25,1.53,1.53,1.53,1.53,1
20090401|2009-02-25 05:00,25,1.535,1.54,1.535,1.54,6
20090401|2009-02-25 05:30,25,1.532,1.533,1.532,1.533,12
20090401|2009-02-25 06:00,25,1.5325,1.5325,1.5305,1.5305,5
20090401|2009-02-25 07:30,25,1.5315,1.5315,1.5315,1.5315,1
20090401|2009-02-25 08:00,25,1.53,1.53,1.53,1.53,1
20090401|2009-02-25 08:30,25,1.528,1.528,1.524,1.524,2
20090401|2009-02-25 09:00,25,1.521,1.521,1.5165,1.521,5
20090401|2009-02-25 09:30,25,1.5025,1.504,1.4985,1.5,13
20090401|2009-02-25 10:00,25,1.503,1.511,1.503,1.511,10
20090401|2009-02-25 10:30,25,1.539,1.539,1.535,1.535,2
20090401|2009-02-25 11:00,25,1.534,1.534,1.5305,1.5305,3
20090401|2009-02-25 11:30,25,1.5375,1.5375,1.529,1.529,1
20090401|2009-02-25 12:30,25,1.532,1.535,1.529,1.534,14
20090401|2009-02-25 13:00,25,1.5345,1.5345,1.519,1.519,2
20090401|2009-02-25 14:00,25,1.525,1.525,1.525,1.525,1
20090401|2009-02-25 14:30,25,1.53,1.5325,1.53,1.5325,2
20090401|2009-02-25 15:30,25,1.515,1.515,1.515,1.515,1
20090401|2009-02-25 19:00,26,1.533,1.533,1.533,1.533,1
20090401|2009-02-25 19:30,26,1.539,1.55,1.539,1.55,2
20090401|2009-02-25 20:00,26,1.553,1.553,1.553,1.553,1
20090401|2009-02-25 22:30,26,1.543,1.543,1.543,1.543,3
20090401|2009-02-26 00:00,26,1.55,1.55,1.5465,1.5465,4
20090401|2009-02-26 01:00,26,1.538,1.538,1.5365,1.5365,2
20090401|2009-02-26 01:30,26,1.53,1.53,1.53,1.53,1
20090401|2009-02-26 02:30,26,1.5415,1.5415,1.537,1.537,3
20090401|2009-02-26 03:00,26,1.5555,1.5555,1.5555,1.5555,2
20090401|2009-02-26 04:00,26,1.554,1.554,1.554,1.554,1
20090401|2009-02-26 04:30,26,1.5575,1.562,1.5575,1.562,7
20090401|2009-02-26 05:00,26,1.559,1.559,1.559,1.559,2
20090401|2009-02-26 06:30,26,1.57,1.57,1.57,1.57,1
20090401|2009-02-26 07:00,26,1.5795,1.5795,1.5795,1.5795,1
20090401|2009-02-26 08:30,26,1.5625,1.5625,1.5625,1.5625,1
20090401|2009-02-26 09:00,26,1.572,1.5965,1.572,1.5965,18
20090401|2009-02-26 10:00,26,1.589,1.59,1.5875,1.59,4
20090401|2009-02-26 11:00,26,1.582,1.582,1.5725,1.5725,5
20090401|2009-02-26 11:30,26,1.5725,1.577,1.5725,1.5745,4
20090401|2009-02-26 12:00,26,1.5795,1.5795,1.5795,1.5795,1
20090401|2009-02-26 14:00,26,1.565,1.565,1.565,1.565,1
20090401|2009-02-26 14:30,26,1.566,1.566,1.566,1.566,2
20090401|2009-02-26 15:30,26,1.5625,1.5625,1.5625,1.5625,1
20090401|2009-02-26 17:00,27,1.5575,1.5575,1.5545,1.5545,6
20090401|2009-02-26 19:30,27,1.553,1.553,1.553,1.553,1
20090401|2009-02-27 00:00,27,1.5485,1.5485,1.5485,1.5485,1
20090401|2009-02-27 01:00,27,1.5515,1.5515,1.5515,1.5515,1
20090401|2009-02-27 01:30,27,1.5575,1.5575,1.554,1.554,3
20090401|2009-02-27 02:00,27,1.5535,1.5535,1.539,1.539,9
20090401|2009-02-27 02:30,27,1.547,1.547,1.547,1.547,1
20090401|2009-02-27 03:00,27,1.5505,1.5505,1.5505,1.5505,1
20090401|2009-02-27 03:30,27,1.553,1.553,1.553,1.553,1
20090401|2009-02-27 04:30,27,1.5615,1.5615,1.5615,1.5615,1
20090401|2009-02-27 05:30,27,1.5545,1.5545,1.5545,1.5545,2
20090401|2009-02-27 06:00,27,1.5535,1.5535,1.553,1.553,5
20090401|2009-02-27 06:30,27,1.527,1.527,1.527,1.527,5
20090401|2009-02-27 07:00,27,1.526,1.526,1.5,1.508,12
20090401|2009-02-27 07:30,27,1.493,1.4955,1.493,1.4955,5
20090401|2009-02-27 08:00,27,1.5025,1.5025,1.5025,1.5025,5
20090401|2009-02-27 08:30,27,1.5025,1.511,1.5025,1.511,2
20090401|2009-02-27 09:00,27,1.51,1.5115,1.51,1.5115,5
20090401|2009-02-27 10:00,27,1.5275,1.53,1.5275,1.53,15
20090401|2009-02-27 11:30,27,1.5435,1.5435,1.5435,1.5435,1
20090401|2009-02-27 14:00,27,1.534,1.534,1.534,1.534,2
20090401|2009-02-27 15:30,27,1.5325,1.5325,1.5325,1.5325,1
20090401|2009-03-01 17:00,2,1.507,1.507,1.507,1.507,2
20090401|2009-03-01 20:00,2,1.514,1.514,1.514,1.514,1
20090401|2009-03-01 23:30,2,1.501,1.501,1.501,1.501,2
20090401|2009-03-02 02:30,2,1.522,1.522,1.5215,1.5215,6
20090401|2009-03-02 03:00,2,1.53,1.535,1.53,1.535,2
20090401|2009-03-02 05:30,2,1.5115,1.5135,1.5115,1.5125,3
20090401|2009-03-02 06:30,2,1.525,1.525,1.525,1.525,1
20090401|2009-03-02 07:00,2,1.53,1.53,1.53,1.53,1
20090401|2009-03-02 07:30,2,1.535,1.5385,1.535,1.5385,6
20090401|2009-03-02 08:00,2,1.531,1.531,1.531,1.531,3
20090401|2009-03-02 08:30,2,1.53,1.5395,1.53,1.539,4
20090401|2009-03-02 09:00,2,1.5345,1.535,1.534,1.534,4
20090401|2009-03-02 09:30,2,1.5365,1.5385,1.53,1.53,8
20090401|2009-03-02 10:00,2,1.515,1.515,1.515,1.515,3
20090401|2009-03-02 10:30,2,1.51,1.52,1.51,1.52,4
20090401|2009-03-02 11:30,2,1.515,1.515,1.515,1.515,3
20090401|2009-03-02 12:00,2,1.515,1.517,1.515,1.517,2
20090401|2009-03-02 12:30,2,1.5175,1.5175,1.5175,1.5175,1
20090401|2009-03-02 14:00,2,1.515,1.515,1.515,1.515,1
20090401|2009-03-02 15:00,2,1.5185,1.5185,1.5185,1.5185,4
20090401|2009-03-02 19:00,3,1.522,1.522,1.522,1.522,1
20090401|2009-03-02 19:30,3,1.53,1.535,1.53,1.535,3
20090401|2009-03-02 20:00,3,1.54,1.55,1.54,1.55,2
20090401|2009-03-02 21:00,3,1.541,1.5435,1.541,1.5435,2
20090401|2009-03-03 00:00,3,1.544,1.544,1.544,1.544,1
20090401|2009-03-03 02:00,3,1.56,1.566,1.56,1.566,2
20090401|2009-03-03 03:00,3,1.57,1.576,1.57,1.576,5
20090401|2009-03-03 03:30,3,1.578,1.578,1.568,1.568,11
20090401|2009-03-03 04:00,3,1.5635,1.5635,1.5635,1.5635,27
20090401|2009-03-03 05:30,3,1.567,1.567,1.567,1.567,1
20090401|2009-03-03 06:00,3,1.5765,1.586,1.5765,1.586,7
20090401|2009-03-03 06:30,3,1.572,1.572,1.572,1.572,1
20090401|2009-03-03 07:00,3,1.572,1.592,1.572,1.592,2
20090401|2009-03-03 07:30,3,1.584,1.584,1.581,1.583,16
20090401|2009-03-03 08:00,3,1.586,1.59,1.5805,1.5805,21
20090401|2009-03-03 08:30,3,1.5725,1.577,1.572,1.577,5
20090401|2009-03-03 09:00,3,1.583,1.583,1.573,1.573,2
20090401|2009-03-03 09:30,3,1.5725,1.5725,1.57,1.57,6
20090401|2009-03-03 10:30,3,1.5815,1.5905,1.5815,1.5905,11
20090401|2009-03-03 11:00,3,1.5895,1.5895,1.5895,1.5895,1
20090401|2009-03-03 11:30,3,1.584,1.6,1.583,1.6,47
20090401|2009-03-03 12:00,3,1.5945,1.5945,1.5945,1.5945,1
20090401|2009-03-03 12:30,3,1.589,1.589,1.5845,1.5845,7
20090401|2009-03-03 13:00,3,1.6015,1.6035,1.6,1.6,4
20090401|2009-03-03 13:30,3,1.616,1.62,1.616,1.62,3
20090401|2009-03-03 15:00,3,1.617,1.617,1.607,1.607,6
20090401|2009-03-03 16:00,3,1.6,1.6,1.6,1.6,2
20090401|2009-03-03 17:00,4,1.604,1.604,1.6025,1.6025,2
20090401|2009-03-03 19:00,4,1.6,1.6,1.6,1.6,1
20090401|2009-03-04 00:00,4,1.6135,1.6135,1.6135,1.6135,1
20090401|2009-03-04 01:00,4,1.62,1.62,1.6195,1.6195,2
20090401|2009-03-04 02:00,4,1.6195,1.6195,1.6195,1.6195,5
20090401|2009-03-04 03:00,4,1.631,1.631,1.628,1.628,6
20090401|2009-03-04 03:30,4,1.63,1.63,1.63,1.63,5
20090401|2009-03-04 04:30,4,1.6225,1.6225,1.6225,1.6225,1
20090401|2009-03-04 05:00,4,1.6225,1.6225,1.6225,1.6225,5
20090401|2009-03-04 05:30,4,1.628,1.628,1.6265,1.6265,4
20090401|2009-03-04 06:00,4,1.6275,1.6275,1.62,1.62,10
20090401|2009-03-04 06:30,4,1.6125,1.6125,1.6125,1.6125,5
20090401|2009-03-04 07:00,4,1.63,1.645,1.63,1.645,23
20090401|2009-03-04 07:30,4,1.649,1.6825,1.649,1.657,23
20090401|2009-03-04 08:00,4,1.67,1.67,1.67,1.67,1
20090401|2009-03-04 08:30,4,1.67,1.67,1.6565,1.6565,4
20090401|2009-03-04 09:00,4,1.6565,1.665,1.6565,1.665,6
20090401|2009-03-04 09:30,4,1.6805,1.7,1.6755,1.696,14
20090401|2009-03-04 10:00,4,1.695,1.7,1.695,1.7,18
20090401|2009-03-04 10:30,4,1.7025,1.711,1.6975,1.6975,23
20090401|2009-03-04 11:00,4,1.6925,1.693,1.685,1.693,8
20090401|2009-03-04 11:30,4,1.6845,1.6845,1.6845,1.6845,1
20090401|2009-03-04 12:00,4,1.693,1.693,1.693,1.693,4
20090401|2009-03-04 12:30,4,1.6965,1.6965,1.696,1.696,2
20090401|2009-03-04 13:00,4,1.701,1.701,1.701,1.701,1
20090401|2009-03-04 13:30,4,1.708,1.708,1.708,1.708,2
20090401|2009-03-04 14:00,4,1.715,1.734,1.715,1.734,13
20090401|2009-03-04 15:00,4,1.719,1.719,1.719,1.719,1
20090401|2009-03-04 15:30,4,1.718,1.718,1.718,1.718,1
20090401|2009-03-04 16:00,4,1.7125,1.7125,1.7125,1.7125,1
20090401|2009-03-04 17:00,5,1.7125,1.7125,1.71,1.71,8
20090401|2009-03-04 17:30,5,1.7045,1.7045,1.704,1.704,2
20090401|2009-03-04 19:00,5,1.698,1.698,1.6965,1.6965,2
20090401|2009-03-04 19:30,5,1.6945,1.6945,1.6945,1.6945,1
20090401|2009-03-04 20:30,5,1.6745,1.6745,1.673,1.673,2
20090401|2009-03-04 23:00,5,1.6885,1.6885,1.6885,1.6885,1
20090401|2009-03-05 00:00,5,1.67,1.67,1.67,1.67,1
20090401|2009-03-05 00:30,5,1.682,1.683,1.678,1.678,3
20090401|2009-03-05 01:00,5,1.6795,1.6795,1.6795,1.6795,1
20090401|2009-03-05 03:30,5,1.67,1.68,1.67,1.68,5
20090401|2009-03-05 05:30,5,1.6745,1.6745,1.6745,1.6745,1
20090401|2009-03-05 06:00,5,1.67,1.67,1.67,1.67,1
20090401|2009-03-05 06:30,5,1.6635,1.6645,1.6635,1.6645,2
20090401|2009-03-05 07:00,5,1.6815,1.6815,1.6815,1.6815,123
20090401|2009-03-05 07:30,5,1.67,1.67,1.67,1.67,2
20090401|2009-03-05 08:00,5,1.673,1.673,1.671,1.671,3
20090401|2009-03-05 08:30,5,1.6835,1.6835,1.6835,1.6835,1
20090401|2009-03-05 09:00,5,1.7,1.7025,1.6885,1.6885,15
20090401|2009-03-05 09:30,5,1.6925,1.697,1.6925,1.697,2
20090401|2009-03-05 10:00,5,1.6855,1.6855,1.663,1.663,5
20090401|2009-03-05 10:30,5,1.6655,1.6675,1.6655,1.6675,2
20090401|2009-03-05 11:00,5,1.665,1.665,1.6585,1.661,41
20090401|2009-03-05 11:30,5,1.6605,1.661,1.64,1.649,83
20090401|2009-03-05 12:00,5,1.65,1.654,1.649,1.6495,90
20090401|2009-03-05 12:30,5,1.65,1.65,1.6475,1.6475,28
20090401|2009-03-05 13:00,5,1.6475,1.6475,1.628,1.6335,21
20090401|2009-03-05 13:30,5,1.632,1.6375,1.632,1.6355,66
20090401|2009-03-05 14:00,5,1.6345,1.6415,1.6335,1.641,27
20090401|2009-03-05 14:30,5,1.64,1.64,1.635,1.639,7
20090401|2009-03-05 16:00,5,1.639,1.639,1.639,1.639,1
20090401|2009-03-05 17:30,6,1.638,1.638,1.638,1.638,1
20090401|2009-03-05 19:00,6,1.65,1.65,1.65,1.65,1
20090401|2009-03-05 23:30,6,1.66,1.66,1.66,1.66,1
20090401|2009-03-06 01:30,6,1.6695,1.673,1.6695,1.672,8
20090401|2009-03-06 02:00,6,1.68,1.69,1.68,1.69,2
20090401|2009-03-06 02:30,6,1.685,1.69,1.6825,1.6825,7
20090401|2009-03-06 03:00,6,1.692,1.692,1.692,1.692,1
20090401|2009-03-06 03:30,6,1.6985,1.6985,1.6985,1.6985,1
20090401|2009-03-06 05:00,6,1.6845,1.6865,1.6845,1.686,4
20090401|2009-03-06 06:00,6,1.6915,1.6915,1.6915,1.6915,1
20090401|2009-03-06 06:30,6,1.6845,1.6845,1.6845,1.6845,1
20090401|2009-03-06 07:30,6,1.6915,1.7025,1.6915,1.7025,3
20090401|2009-03-06 08:00,6,1.7,1.7,1.692,1.6935,16
20090401|2009-03-06 08:30,6,1.694,1.7075,1.694,1.6945,115
20090401|2009-03-06 09:00,6,1.6895,1.692,1.687,1.689,56
20090401|2009-03-06 09:30,6,1.689,1.6915,1.6835,1.684,47
20090401|2009-03-06 10:00,6,1.6815,1.6895,1.68,1.6865,30
20090401|2009-03-06 10:30,6,1.6875,1.69,1.6855,1.6855,34
20090401|2009-03-06 11:00,6,1.6855,1.689,1.6815,1.685,60
20090401|2009-03-06 12:30,6,1.68,1.68,1.68,1.68,1
20090401|2009-03-06 13:30,6,1.6655,1.6655,1.6655,1.6655,1
20090401|2009-03-06 14:00,6,1.6675,1.6675,1.6675,1.6675,1
20090401|2009-03-06 15:00,6,1.6795,1.6795,1.6795,1.6795,1
20090401|2009-03-08 20:00,9,1.67,1.67,1.67,1.67,1
20090401|2009-03-08 20:30,9,1.6745,1.6745,1.6745,1.6745,1
20090401|2009-03-08 21:00,9,1.6745,1.6745,1.6745,1.6745,1
20090401|2009-03-08 23:00,9,1.66,1.66,1.66,1.66,3
20090401|2009-03-08 23:30,9,1.659,1.659,1.6555,1.6555,4
20090401|2009-03-09 01:30,9,1.651,1.651,1.65,1.65,2
20090401|2009-03-09 02:00,9,1.63,1.636,1.63,1.636,2
20090401|2009-03-09 04:00,9,1.64,1.64,1.64,1.64,1
20090401|2009-03-09 04:30,9,1.636,1.6445,1.636,1.6445,2
20090401|2009-03-09 05:00,9,1.64,1.64,1.64,1.64,1
20090401|2009-03-09 05:30,9,1.639,1.639,1.639,1.639,7
20090401|2009-03-09 06:00,9,1.643,1.643,1.643,1.643,1
20090401|2009-03-09 07:00,9,1.64,1.641,1.636,1.639,159
20090401|2009-03-09 07:30,9,1.638,1.638,1.625,1.625,27
20090401|2009-03-09 08:30,9,1.646,1.646,1.646,1.646,2
20090401|2009-03-09 09:00,9,1.6555,1.6615,1.653,1.6565,13
20090401|2009-03-09 09:30,9,1.657,1.663,1.657,1.661,4
20090401|2009-03-09 10:00,9,1.6575,1.6585,1.65,1.6545,11
20090401|2009-03-09 10:30,9,1.656,1.656,1.654,1.654,4
20090401|2009-03-09 11:00,9,1.6525,1.653,1.649,1.649,7
20090401|2009-03-09 13:00,9,1.6375,1.6375,1.6375,1.6375,1
20090401|2009-03-09 13:30,9,1.637,1.637,1.637,1.637,1
20090401|2009-03-09 14:30,9,1.633,1.633,1.632,1.632,4
20090401|2009-03-09 15:30,9,1.643,1.643,1.643,1.643,1
20090401|2009-03-09 18:00,10,1.643,1.643,1.643,1.643,1
20090401|2009-03-09 21:00,10,1.65,1.65,1.65,1.65,1
20090401|2009-03-09 22:30,10,1.66,1.664,1.66,1.664,2
20090401|2009-03-09 23:00,10,1.6595,1.6595,1.6595,1.6595,1
20090401|2009-03-10 01:00,10,1.64,1.64,1.64,1.64,2
20090401|2009-03-10 03:30,10,1.652,1.6575,1.652,1.6565,5
20090401|2009-03-10 04:30,10,1.6545,1.6545,1.6545,1.6545,1
20090401|2009-03-10 06:30,10,1.657,1.657,1.657,1.657,1
20090401|2009-03-10 07:00,10,1.664,1.666,1.66,1.66,188
20090401|2009-03-10 07:30,10,1.67,1.6825,1.67,1.68,20
20090401|2009-03-10 08:00,10,1.682,1.689,1.6815,1.682,18
20090401|2009-03-10 08:30,10,1.682,1.6895,1.6795,1.6795,17
20090401|2009-03-10 09:30,10,1.6805,1.6975,1.6805,1.6935,43
20090401|2009-03-10 10:00,10,1.692,1.692,1.692,1.692,1
20090401|2009-03-10 10:30,10,1.688,1.688,1.688,1.688,1
20090401|2009-03-10 11:00,10,1.692,1.692,1.691,1.691,2
20090401|2009-03-10 11:30,10,1.691,1.691,1.679,1.679,6
20090401|2009-03-10 12:00,10,1.682,1.682,1.682,1.682,1
20090401|2009-03-10 13:00,10,1.683,1.683,1.68,1.68,3
20090401|2009-03-10 20:00,11,1.67,1.67,1.67,1.67,1
20090401|2009-03-10 20:30,11,1.66,1.66,1.657,1.657,3
20090401|2009-03-11 01:30,11,1.655,1.655,1.655,1.655,1
20090401|2009-03-11 02:00,11,1.658,1.6605,1.658,1.6605,2
20090401|2009-03-11 02:30,11,1.654,1.6545,1.654,1.6545,2
20090401|2009-03-11 04:00,11,1.67,1.67,1.668,1.668,2
20090401|2009-03-11 04:30,11,1.6675,1.6675,1.6675,1.6675,1
20090401|2009-03-11 06:00,11,1.6685,1.6685,1.6685,1.6685,1
20090401|2009-03-11 06:30,11,1.6685,1.669,1.6685,1.669,5
20090401|2009-03-11 07:00,11,1.66,1.66,1.6565,1.6565,2
20090401|2009-03-11 07:30,11,1.66,1.6655,1.66,1.6655,7
20090401|2009-03-11 08:30,11,1.66,1.66,1.654,1.654,4
20090401|2009-03-11 09:30,11,1.64,1.64,1.63,1.63,5
20090401|2009-03-11 10:00,11,1.645,1.645,1.645,1.645,1
20090401|2009-03-11 10:30,11,1.643,1.643,1.643,1.643,1
20090401|2009-03-11 11:30,11,1.625,1.627,1.616,1.62,10
20090401|2009-03-11 12:00,11,1.616,1.6175,1.616,1.6175,6
20090401|2009-03-11 12:30,11,1.621,1.6225,1.618,1.618,5
20090401|2009-03-11 20:00,12,1.6375,1.6375,1.6375,1.6375,1
20090401|2009-03-11 23:30,12,1.62,1.62,1.62,1.62,1
20090401|2009-03-12 03:00,12,1.617,1.617,1.617,1.617,8
20090401|2009-03-12 03:30,12,1.619,1.619,1.619,1.619,2
20090401|2009-03-12 04:00,12,1.6105,1.6105,1.5865,1.5875,35
20090401|2009-03-12 05:00,12,1.585,1.59,1.585,1.59,3
20090401|2009-03-12 05:30,12,1.595,1.595,1.595,1.595,4
20090401|2009-03-12 06:00,12,1.593,1.594,1.593,1.594,3
20090401|2009-03-12 07:30,12,1.606,1.61,1.606,1.61,4
20090401|2009-03-12 09:00,12,1.623,1.625,1.623,1.623,3
20090401|2009-03-12 09:30,12,1.621,1.624,1.621,1.624,3
20090401|2009-03-12 10:00,12,1.622,1.622,1.622,1.622,3
20090401|2009-03-12 10:30,12,1.6135,1.6135,1.6135,1.6135,5
20090401|2009-03-12 11:00,12,1.617,1.617,1.617,1.617,1
20090401|2009-03-12 11:30,12,1.62,1.62,1.62,1.62,1
20090401|2009-03-12 12:00,12,1.627,1.641,1.627,1.6365,33
20090401|2009-03-12 12:30,12,1.638,1.6425,1.638,1.6425,3
20090401|2009-03-12 13:30,12,1.647,1.685,1.647,1.668,13
20090401|2009-03-12 14:00,12,1.654,1.654,1.654,1.654,3
20090401|2009-03-12 14:30,12,1.655,1.655,1.655,1.655,1
20090401|2009-03-12 16:00,12,1.652,1.652,1.652,1.652,1
20090401|2009-03-12 19:00,13,1.6525,1.6525,1.6525,1.6525,1
20090401|2009-03-13 00:00,13,1.657,1.657,1.657,1.657,1
20090401|2009-03-13 00:30,13,1.6535,1.6535,1.6535,1.6535,1
20090401|2009-03-13 01:00,13,1.64,1.64,1.64,1.64,1
20090401|2009-03-13 03:00,13,1.66,1.66,1.66,1.66,1
20090401|2009-03-13 05:00,13,1.667,1.6675,1.667,1.6675,2
20090401|2009-03-13 05:30,13,1.675,1.675,1.675,1.675,1
20090401|2009-03-13 07:00,13,1.667,1.68,1.667,1.68,3
20090401|2009-03-13 07:30,13,1.679,1.679,1.6705,1.6705,3
20090401|2009-03-13 08:30,13,1.6815,1.6815,1.6815,1.6815,1
20090401|2009-03-13 09:00,13,1.685,1.6865,1.685,1.6865,3
20090401|2009-03-13 09:30,13,1.6825,1.6825,1.6825,1.6825,1
20090401|2009-03-13 10:00,13,1.6665,1.6665,1.6665,1.6665,1
20090401|2009-03-13 10:30,13,1.665,1.665,1.665,1.665,1
20090401|2009-03-13 11:00,13,1.6605,1.661,1.648,1.648,23
20090401|2009-03-13 12:00,13,1.661,1.664,1.6605,1.6615,5
20090401|2009-03-13 12:30,13,1.662,1.6745,1.661,1.6745,14
20090401|2009-03-13 14:30,13,1.664,1.664,1.664,1.664,2
20090401|2009-03-15 21:00,16,1.68,1.684,1.68,1.684,2
20090401|2009-03-15 22:30,16,1.67,1.67,1.67,1.67,1
20090401|2009-03-16 01:30,16,1.68,1.68,1.68,1.68,1
20090401|2009-03-16 04:30,16,1.69,1.69,1.69,1.69,1
20090401|2009-03-16 05:30,16,1.694,1.694,1.694,1.694,1
20090401|2009-03-16 06:30,16,1.6975,1.7,1.6975,1.7,18
20090401|2009-03-16 07:00,16,1.7,1.7,1.7,1.7,1
20090401|2009-03-16 07:30,16,1.7085,1.709,1.703,1.703,9
20090401|2009-03-16 08:00,16,1.705,1.707,1.7025,1.7025,16
20090401|2009-03-16 08:30,16,1.706,1.7085,1.7035,1.7085,5
20090401|2009-03-16 09:00,16,1.705,1.705,1.705,1.705,2
20090401|2009-03-16 09:30,16,1.713,1.7175,1.713,1.7175,3
20090401|2009-03-16 10:00,16,1.7175,1.725,1.7175,1.7225,12
20090401|2009-03-16 10:30,16,1.7345,1.738,1.7335,1.738,4
20090401|2009-03-16 11:00,16,1.728,1.728,1.7245,1.7245,12
20090401|2009-03-16 11:30,16,1.727,1.739,1.727,1.739,14
20090401|2009-03-16 12:00,16,1.7425,1.7445,1.741,1.744,30
20090401|2009-03-16 12:30,16,1.741,1.741,1.741,1.741,1
20090401|2009-03-16 13:00,16,1.74,1.74,1.74,1.74,5
20090401|2009-03-16 13:30,16,1.7475,1.75,1.7475,1.7485,6
20090401|2009-03-16 14:30,16,1.7275,1.7295,1.7275,1.7295,3
20090401|2009-03-16 23:30,17,1.736,1.736,1.736,1.736,1
20090401|2009-03-17 00:30,17,1.75,1.7555,1.75,1.7555,5
20090401|2009-03-17 02:00,17,1.7415,1.7415,1.7415,1.7415,1
20090401|2009-03-17 03:00,17,1.73,1.73,1.73,1.73,1
20090401|2009-03-17 07:00,17,1.7255,1.7255,1.723,1.724,3
20090401|2009-03-17 07:30,17,1.7295,1.734,1.7295,1.734,3
20090401|2009-03-17 08:00,17,1.7265,1.731,1.7265,1.731,26
20090401|2009-03-17 08:30,17,1.734,1.734,1.7275,1.73,4
20090401|2009-03-17 09:30,17,1.7345,1.7405,1.7345,1.7405,2
20090401|2009-03-17 10:00,17,1.7285,1.7285,1.728,1.728,8
20090401|2009-03-17 10:30,17,1.72,1.72,1.72,1.72,10
20090401|2009-03-17 11:00,17,1.718,1.718,1.7075,1.7075,11
20090401|2009-03-17 11:30,17,1.727,1.727,1.727,1.727,0
20090401|2009-03-17 12:00,17,1.721,1.721,1.721,1.721,1
20090401|2009-03-17 13:30,17,1.717,1.717,1.717,1.717,1
20090401|2009-03-17 14:30,17,1.717,1.717,1.717,1.717,1
20090401|2009-03-17 18:30,18,1.7215,1.7215,1.7215,1.7215,1
20090401|2009-03-17 23:00,18,1.7285,1.7285,1.7285,1.7285,1
20090401|2009-03-17 23:30,18,1.73,1.73,1.73,1.73,1
20090401|2009-03-18 02:30,18,1.7395,1.7395,1.7395,1.7395,1
20090401|2009-03-18 03:00,18,1.732,1.732,1.732,1.732,1
20090401|2009-03-18 07:00,18,1.7215,1.722,1.7215,1.722,6
20090401|2009-03-18 07:30,18,1.71,1.71,1.71,1.71,1
20090401|2009-03-18 08:00,18,1.7125,1.7125,1.7065,1.7065,2
20090401|2009-03-18 08:30,18,1.7,1.7,1.7,1.7,1
20090401|2009-03-18 09:00,18,1.696,1.696,1.694,1.694,6
20090401|2009-03-18 09:30,18,1.6925,1.697,1.6915,1.697,11
20090401|2009-03-18 10:00,18,1.7075,1.7075,1.7045,1.705,3
20090401|2009-03-18 10:30,18,1.7005,1.7005,1.7005,1.7005,1
20090401|2009-03-18 11:00,18,1.708,1.708,1.707,1.708,3
20090401|2009-03-18 11:30,18,1.7105,1.715,1.7105,1.715,5
20090401|2009-03-18 12:00,18,1.715,1.715,1.7125,1.7125,3
20090401|2009-03-18 12:30,18,1.7155,1.7155,1.7155,1.7155,1
20090401|2009-03-18 13:00,18,1.729,1.73,1.729,1.73,2
20090401|2009-03-18 13:30,18,1.73,1.745,1.73,1.745,12
20090401|2009-03-18 14:00,18,1.755,1.755,1.755,1.755,5
20090401|2009-03-18 14:30,18,1.7445,1.7545,1.7445,1.7545,5
20090401|2009-03-18 15:00,18,1.755,1.755,1.755,1.755,1
20090401|2009-03-18 19:00,19,1.761,1.761,1.756,1.756,2
20090401|2009-03-18 21:00,19,1.7435,1.7435,1.7435,1.7435,1
20090401|2009-03-19 02:00,19,1.7455,1.7455,1.7455,1.7455,5
20090401|2009-03-19 03:00,19,1.763,1.7745,1.763,1.7665,4
20090401|2009-03-19 03:30,19,1.7665,1.7675,1.7665,1.7675,6
20090401|2009-03-19 04:00,19,1.785,1.7865,1.78,1.7835,12
20090401|2009-03-19 04:30,19,1.783,1.783,1.783,1.783,1
20090401|2009-03-19 05:00,19,1.7825,1.7825,1.7825,1.7825,1
20090401|2009-03-19 07:00,19,1.797,1.8,1.797,1.8,2
20090401|2009-03-19 07:30,19,1.8065,1.809,1.806,1.806,81
20090401|2009-03-19 08:00,19,1.8105,1.821,1.8105,1.821,4
20090401|2009-03-19 08:30,19,1.806,1.8085,1.7965,1.799,11
20090401|2009-03-19 09:00,19,1.813,1.813,1.8075,1.8075,3
20090401|2009-03-19 09:30,19,1.8075,1.8125,1.8075,1.812,3
20090401|2009-03-19 10:00,19,1.811,1.811,1.7925,1.797,47
20090401|2009-03-19 11:00,19,1.7965,1.7965,1.781,1.781,9
20090401|2009-03-19 11:30,19,1.7985,1.8135,1.7985,1.804,5
20090401|2009-03-19 12:00,19,1.799,1.799,1.799,1.799,2
20090401|2009-03-19 12:30,19,1.8075,1.81,1.8075,1.8075,19
20090401|2009-03-19 13:00,19,1.8075,1.8075,1.8075,1.8075,1
20090401|2009-03-19 13:30,19,1.8065,1.809,1.8065,1.809,3
20090401|2009-03-19 14:00,19,1.8065,1.8065,1.8065,1.8065,2
20090401|2009-03-19 14:30,19,1.81,1.81,1.81,1.81,1
20090401|2009-03-19 15:00,19,1.81,1.81,1.8075,1.8075,3
20090401|2009-03-19 19:00,20,1.8055,1.8055,1.8055,1.8055,1
20090401|2009-03-20 02:00,20,1.8265,1.8265,1.8265,1.8265,2
20090401|2009-03-20 02:30,20,1.8325,1.833,1.8325,1.833,4
20090401|2009-03-20 03:00,20,1.844,1.844,1.844,1.844,1
20090401|2009-03-20 04:00,20,1.826,1.826,1.826,1.826,1
20090401|2009-03-20 04:30,20,1.8165,1.818,1.8135,1.8135,5
20090401|2009-03-20 05:00,20,1.798,1.798,1.798,1.798,1
20090401|2009-03-20 06:00,20,1.804,1.804,1.804,1.804,1
20090401|2009-03-20 07:00,20,1.79,1.79,1.79,1.79,1
20090401|2009-03-20 07:30,20,1.79,1.79,1.79,1.79,4
20090401|2009-03-20 09:00,20,1.811,1.8125,1.81,1.81,8
20090401|2009-03-20 09:30,20,1.822,1.824,1.82,1.824,5
20090401|2009-03-20 10:00,20,1.818,1.818,1.7915,1.7915,5
20090401|2009-03-20 10:30,20,1.8085,1.8085,1.8085,1.8085,1
20090401|2009-03-20 11:30,20,1.79,1.79,1.79,1.79,3
20090401|2009-03-20 13:00,20,1.791,1.791,1.791,1.791,1
20090401|2009-03-20 15:00,20,1.7985,1.7985,1.7985,1.7985,1
20090401|2009-03-22 23:30,23,1.8365,1.8365,1.8365,1.8365,1
20090401|2009-03-23 00:30,23,1.85,1.85,1.85,1.85,4
20090401|2009-03-23 01:30,23,1.855,1.8585,1.8545,1.8585,5
20090401|2009-03-23 04:00,23,1.841,1.8455,1.841,1.8455,2
20090401|2009-03-23 04:30,23,1.842,1.842,1.842,1.842,1
20090401|2009-03-23 05:00,23,1.8485,1.8485,1.8485,1.8485,1
20090401|2009-03-23 05:30,23,1.85,1.85,1.85,1.85,1
20090401|2009-03-23 07:00,23,1.84,1.84,1.8375,1.8375,5
20090401|2009-03-23 07:30,23,1.8325,1.8325,1.8305,1.8305,3
20090401|2009-03-23 08:00,23,1.8305,1.8305,1.8285,1.8285,2
20090401|2009-03-23 08:30,23,1.834,1.8345,1.8325,1.833,4
20090401|2009-03-23 09:00,23,1.823,1.8235,1.823,1.823,6
20090401|2009-03-23 09:30,23,1.832,1.835,1.821,1.8255,41
20090401|2009-03-23 10:00,23,1.825,1.827,1.823,1.823,10
20090401|2009-03-23 10:30,23,1.8285,1.8285,1.815,1.815,5
20090401|2009-03-23 11:00,23,1.8255,1.83,1.8255,1.83,6
20090401|2009-03-23 12:00,23,1.835,1.835,1.835,1.835,2
20090401|2009-03-23 12:30,23,1.835,1.835,1.831,1.831,2
20090401|2009-03-23 14:30,23,1.8515,1.859,1.8515,1.859,6
20090401|2009-03-23 21:00,24,1.83,1.83,1.83,1.83,1
20090401|2009-03-24 01:00,24,1.83,1.83,1.83,1.83,1
20090401|2009-03-24 03:30,24,1.8,1.8,1.7945,1.7945,3
20090401|2009-03-24 06:00,24,1.795,1.795,1.795,1.795,1
20090401|2009-03-24 07:00,24,1.783,1.783,1.783,1.783,1
20090401|2009-03-24 07:30,24,1.785,1.785,1.785,1.785,3
20090401|2009-03-24 08:30,24,1.79,1.79,1.79,1.79,1
20090401|2009-03-24 09:00,24,1.783,1.783,1.7815,1.7815,2
20090401|2009-03-24 10:00,24,1.7925,1.7945,1.7925,1.7945,2
20090401|2009-03-24 12:00,24,1.8,1.8,1.796,1.796,3
20090401|2009-03-24 13:00,24,1.8,1.8,1.8,1.8,1
20090401|2009-03-24 13:30,24,1.8005,1.8005,1.8005,1.8005,1
20090401|2009-03-24 15:00,24,1.79,1.7905,1.79,1.7905,3
20090401|2009-03-24 18:30,25,1.803,1.803,1.803,1.803,1
20090401|2009-03-24 20:00,25,1.8045,1.8045,1.8045,1.8045,1
20090401|2009-03-24 20:30,25,1.79,1.79,1.79,1.79,1
20090401|2009-03-24 21:30,25,1.794,1.794,1.794,1.794,1
20090401|2009-03-25 03:00,25,1.77,1.77,1.77,1.77,1
20090401|2009-03-25 04:30,25,1.769,1.769,1.769,1.769,1
20090401|2009-03-25 05:00,25,1.77,1.77,1.77,1.77,1
20090401|2009-03-25 06:00,25,1.778,1.778,1.778,1.778,1
20090401|2009-03-25 06:30,25,1.776,1.776,1.776,1.776,3
20090401|2009-03-25 07:00,25,1.7775,1.7805,1.7715,1.7715,7
20090401|2009-03-25 08:00,25,1.7845,1.7865,1.784,1.7865,38
20090401|2009-03-25 08:30,25,1.7845,1.7845,1.7845,1.7845,1
20090401|2009-03-25 09:00,25,1.812,1.812,1.8,1.8,3
20090401|2009-03-25 09:30,25,1.8075,1.8075,1.8075,1.8075,1
20090401|2009-03-25 11:00,25,1.81,1.8175,1.81,1.8175,4
20090401|2009-03-25 11:30,25,1.799,1.8,1.799,1.7995,11
20090401|2009-03-25 12:00,25,1.7995,1.8,1.798,1.798,11
20090401|2009-03-25 12:30,25,1.794,1.794,1.793,1.793,3
20090401|2009-03-25 13:00,25,1.79,1.79,1.79,1.79,5
20090401|2009-03-25 13:30,25,1.7895,1.79,1.7895,1.79,4
20090401|2009-03-25 14:30,25,1.79,1.79,1.79,1.79,3
20090401|2009-03-25 20:30,26,1.83,1.83,1.83,1.83,4
20090401|2009-03-26 02:00,26,1.84,1.84,1.84,1.84,1
20090401|2009-03-26 04:30,26,1.845,1.845,1.845,1.845,1
20090401|2009-03-26 06:30,26,1.8485,1.8485,1.8485,1.8485,2
20090401|2009-03-26 07:00,26,1.8625,1.8625,1.8565,1.861,10
20090401|2009-03-26 07:30,26,1.8685,1.872,1.8685,1.872,3
20090401|2009-03-26 08:00,26,1.87,1.87,1.8635,1.864,5
20090401|2009-03-26 08:30,26,1.869,1.869,1.8555,1.8555,3
20090401|2009-03-26 09:00,26,1.8625,1.864,1.8625,1.8625,42
20090401|2009-03-26 09:30,26,1.8625,1.8625,1.855,1.855,11
20090401|2009-03-26 10:00,26,1.863,1.863,1.863,1.863,2
20090401|2009-03-26 10:30,26,1.8615,1.8625,1.83,1.83,6
20090401|2009-03-26 11:30,26,1.85,1.851,1.85,1.851,2
20090401|2009-03-26 12:00,26,1.854,1.854,1.854,1.854,3
20090401|2009-03-26 12:30,26,1.853,1.853,1.8525,1.8525,2
20090401|2009-03-26 14:00,26,1.858,1.8605,1.858,1.8595,6
20090401|2009-03-26 14:30,26,1.86,1.86,1.86,1.86,2
20090401|2009-03-26 21:30,27,1.88,1.88,1.88,1.88,1
20090401|2009-03-26 22:30,27,1.8475,1.8475,1.8475,1.8475,1
20090401|2009-03-27 00:30,27,1.84,1.84,1.84,1.84,2
20090401|2009-03-27 05:30,27,1.83,1.83,1.83,1.83,1
20090401|2009-03-27 06:00,27,1.827,1.827,1.827,1.827,1
20090401|2009-03-27 06:30,27,1.825,1.825,1.8125,1.8125,12
20090401|2009-03-27 07:00,27,1.805,1.805,1.805,1.805,1
20090401|2009-03-27 08:00,27,1.81,1.81,1.81,1.81,4
20090401|2009-03-27 08:30,27,1.807,1.807,1.805,1.805,24
20090401|2009-03-27 09:00,27,1.8085,1.814,1.8085,1.814,3
20090401|2009-03-27 10:00,27,1.828,1.828,1.8255,1.8255,5
20090401|2009-03-27 11:30,27,1.837,1.837,1.837,1.837,0
20090401|2009-03-27 12:00,27,1.8355,1.8375,1.8305,1.8305,9
20090401|2009-03-27 13:00,27,1.8235,1.8235,1.8235,1.8235,1
20090401|2009-03-27 13:30,27,1.8185,1.8185,1.8185,1.8185,3
20090401|2009-03-27 14:00,27,1.821,1.821,1.821,1.821,1
20090401|2009-03-27 15:00,27,1.8275,1.8275,1.8275,1.8275,2
20090401|2009-03-29 20:00,30,1.8335,1.8335,1.8335,1.8335,2
20090401|2009-03-30 01:30,30,1.8,1.8,1.8,1.8,1
20090401|2009-03-30 02:00,30,1.795,1.795,1.79,1.79,2
20090401|2009-03-30 03:00,30,1.7895,1.7895,1.7865,1.7865,2
20090401|2009-03-30 09:00,30,1.7715,1.7715,1.7705,1.7705,3
20090401|2009-03-30 09:30,30,1.7675,1.772,1.7645,1.772,17
20090401|2009-03-30 10:00,30,1.7695,1.7735,1.7695,1.7735,7
20090401|2009-03-30 10:30,30,1.7655,1.7655,1.7655,1.7655,1
20090401|2009-03-30 11:00,30,1.7625,1.7625,1.7625,1.7625,1
20090401|2009-03-30 12:30,30,1.764,1.764,1.762,1.762,3
20090401|2009-03-30 13:00,30,1.756,1.756,1.7555,1.7555,3
20090401|2009-03-30 14:30,30,1.7665,1.7735,1.7665,1.7735,5
20090401|2009-03-31 05:30,31,1.821,1.821,1.821,1.821,1
20090401|2009-03-31 06:00,31,1.828,1.8285,1.828,1.8285,4
20090401|2009-03-31 06:30,31,1.83,1.83,1.83,1.83,3
20090401|2009-03-31 07:00,31,1.836,1.8425,1.836,1.8425,9
20090401|2009-03-31 08:00,31,1.82,1.82,1.82,1.82,1
20090401|2009-03-31 08:30,31,1.819,1.819,1.8095,1.8095,3
20090401|2009-03-31 09:00,31,1.8105,1.8115,1.8105,1.8115,7
20090401|2009-03-31 09:30,31,1.813,1.813,1.813,1.813,3
20090401|2009-03-31 10:00,31,1.8175,1.8175,1.8175,1.8175,1
20090401|2009-03-31 11:30,31,1.845,1.8475,1.8345,1.84,51
20090401|2009-03-31 13:30,31,1.8465,1.8465,1.8465,1.8465,1
20090401|2009-03-31 15:00,31,1.837,1.837,1.836,1.836,3
20090401|2009-03-31 20:30,1,1.831,1.831,1.831,1.831,1
20090401|2009-03-31 23:00,1,1.83,1.83,1.83,1.83,1
20090401|2009-04-01 01:00,1,1.825,1.825,1.825,1.825,1
20090401|2009-04-01 01:30,1,1.82,1.82,1.82,1.82,1
20090401|2009-04-01 02:30,1,1.8135,1.8135,1.8135,1.8135,1
20090401|2009-04-01 06:30,1,1.814,1.814,1.814,1.814,1
20090401|2009-04-01 07:00,1,1.8,1.8,1.8,1.8,1
20090401|2009-04-01 07:30,1,1.798,1.798,1.798,1.798,1
20090401|2009-04-01 11:00,1,1.8465,1.8465,1.8465,1.8465,2
20090401|2009-04-01 11:30,1,1.849,1.849,1.8455,1.8455,5
20090401|2009-04-01 12:00,1,1.843,1.843,1.843,1.843,1
20090401|2009-04-01 12:30,1,1.8455,1.8455,1.8455,1.8455,2
20090401|2009-04-01 13:00,1,1.8415,1.843,1.8415,1.843,3
20090401|2009-04-01 17:30,2,1.871,1.871,1.871,1.871,3
20090401|2009-04-02 03:00,2,1.85,1.85,1.85,1.85,1
20090401|2009-04-02 07:00,2,1.875,1.875,1.875,1.875,3
20090401|2009-04-02 07:30,2,1.875,1.875,1.875,1.875,1
20090401|2009-04-02 08:00,2,1.875,1.875,1.875,1.875,2
20090401|2009-04-02 09:00,2,1.87,1.87,1.87,1.87,1
20090401|2009-04-02 12:00,2,1.8885,1.8885,1.8885,1.8885,2
20090401|2009-04-02 13:30,2,1.9005,1.9005,1.9,1.9,2
20090401|2009-04-02 20:30,3,1.883,1.883,1.883,1.883,1
20090401|2009-04-02 21:30,3,1.87,1.87,1.87,1.87,1
20090401|2009-04-03 02:00,3,1.875,1.875,1.875,1.875,1
20090401|2009-04-03 03:30,3,1.905,1.905,1.905,1.905,2
20090401|2009-04-03 07:00,3,1.898,1.903,1.898,1.903,20
20090401|2009-04-03 07:30,3,1.903,1.9085,1.893,1.893,12
20090401|2009-04-03 08:00,3,1.893,1.893,1.893,1.893,2
20090401|2009-04-03 08:30,3,1.8975,1.898,1.8975,1.898,4
20090401|2009-04-03 10:30,3,1.94,1.94,1.94,1.94,8
20090401|2009-04-03 11:00,3,1.981,1.981,1.981,1.981,1
20090401|2009-04-03 11:30,3,1.982,2.0085,1.982,2.0015,7
20090401|2009-04-03 12:00,3,1.9915,1.992,1.989,1.9895,23
20090401|2009-04-05 20:30,6,1.9795,1.9795,1.9795,1.9795,1
20090401|2009-04-06 01:30,6,2.028,2.028,2.028,2.028,1
20090401|2009-04-06 02:00,6,2.02,2.02,2.0165,2.0165,2
20090401|2009-04-06 07:00,6,1.99,1.99,1.975,1.975,2
20090401|2009-04-06 07:30,6,1.9695,1.9695,1.9685,1.9685,2
20090401|2009-04-06 08:00,6,1.955,1.955,1.955,1.955,1
20090401|2009-04-06 09:30,6,1.9535,1.9535,1.9535,1.9535,1
20090401|2009-04-06 10:00,6,1.9385,1.9385,1.9385,1.9385,1
20090401|2009-04-06 12:30,6,1.956,1.956,1.956,1.956,1
20090401|2009-04-06 14:00,6,1.955,1.955,1.955,1.955,1
20090401|2009-04-07 02:00,7,2.01,2.01,2.01,2.01,2
20090401|2009-04-07 05:00,7,1.9735,1.9735,1.9735,1.9735,1
20090401|2009-04-07 08:00,7,1.99,1.99,1.9835,1.9835,2
20090401|2009-04-07 08:30,7,1.989,1.989,1.989,1.989,0
20090401|2009-04-07 10:30,7,1.998,1.998,1.998,1.998,4
20090401|2009-04-07 15:30,7,1.974,1.974,1.9735,1.9735,3
20090401|2009-04-07 17:30,8,1.9745,1.9745,1.9745,1.9745,1
20090401|2009-04-07 19:30,8,1.98,1.98,1.98,1.98,1
20090401|2009-04-07 22:00,8,1.973,1.973,1.973,1.973,1
20090401|2009-04-07 23:00,8,1.9635,1.9635,1.9635,1.9635,1
20090401|2009-04-07 23:30,8,1.96,1.96,1.96,1.96,1
20090401|2009-04-08 08:00,8,2,2,1.995,1.995,2
20090401|2009-04-08 11:00,8,1.999,1.999,1.999,1.999,4
20090401|2009-04-08 11:30,8,1.996,1.996,1.996,1.996,0
20090401|2009-04-08 12:00,8,1.998,1.998,1.998,1.998,2
20090401|2009-04-08 21:00,9,2.0045,2.0045,2.0045,2.0045,1
20090401|2009-04-09 08:00,9,2.048,2.048,2.048,2.048,1
20090401|2009-04-09 08:30,9,2.06,2.0605,2.0585,2.0585,3
20090401|2009-04-09 12:30,9,2.072,2.072,2.072,2.072,2
20090401|2009-04-12 20:00,13,2.1265,2.1265,2.1265,2.1265,1
20090401|2009-04-13 07:00,13,2.1515,2.152,2.1515,2.152,8
20090401|2009-04-13 07:30,13,2.1475,2.1475,2.13,2.13,100
20090401|2009-04-13 08:00,13,2.1355,2.1355,2.1355,2.1355,2
20090401|2009-04-13 08:30,13,2.1255,2.1255,2.1175,2.1245,6
20090401|2009-04-13 09:00,13,2.138,2.138,2.138,2.138,1
20090401|2009-04-13 11:30,13,2.128,2.128,2.125,2.125,9
20090401|2009-04-13 14:00,13,2.1325,2.1325,2.1325,2.1325,1
20090401|2009-04-13 17:00,14,2.1225,2.137,2.1225,2.137,2
20090401|2009-04-14 07:00,14,2.12,2.12,2.12,2.12,1
20090401|2009-04-14 08:00,14,2.085,2.085,2.085,2.085,1
20090401|2009-04-14 08:30,14,2.096,2.097,2.096,2.097,3
20090401|2009-04-14 09:00,14,2.103,2.103,2.103,2.103,1
20090401|2009-04-14 09:30,14,2.108,2.112,2.108,2.112,2
20090401|2009-04-14 10:00,14,2.112,2.112,2.1085,2.1085,9
20090401|2009-04-14 11:30,14,2.1165,2.1165,2.1165,2.1165,1
20090401|2009-04-14 12:00,14,2.114,2.114,2.114,2.114,1
20090401|2009-04-14 13:00,14,2.1045,2.106,2.1045,2.106,3
20090401|2009-04-14 15:30,14,2.099,2.099,2.099,2.099,5
20090401|2009-04-14 16:00,14,2.099,2.099,2.099,2.099,1
20090401|2009-04-15 08:00,15,2.15,2.15,2.15,2.15,1
20090401|2009-04-15 09:00,15,2.166,2.17,2.166,2.17,1
20090401|2009-04-15 09:30,15,2.169,2.17,2.169,2.17,5
20090401|2009-04-15 10:30,15,2.1835,2.1835,2.1835,2.1835,1
20090401|2009-04-15 12:00,15,2.21,2.21,2.21,2.21,0
20090401|2009-04-16 08:00,16,2.2,2.2,2.2,2.2,2
20090401|2009-04-16 08:30,16,2.2,2.2,2.2,2.2,1
20090401|2009-04-17 07:30,17,2.183,2.183,2.183,2.183,1
20090401|2009-04-17 08:30,17,2.18,2.18,2.18,2.18,1
20090401|2009-04-17 09:30,17,2.18,2.18,2.18,2.18,3
20090401|2009-04-17 10:00,17,2.18,2.18,2.18,2.18,2
20090401|2009-04-17 14:30,17,2.214,2.214,2.214,2.214,1
20090401|2009-04-20 05:30,20,2.1515,2.1515,2.1515,2.1515,1
20090401|2009-04-20 06:30,20,2.137,2.137,2.137,2.137,4
20090401|2009-04-20 07:00,20,2.1355,2.1355,2.1355,2.1355,1
20090401|2009-04-20 08:00,20,2.1345,2.1345,2.1345,2.1345,1
20090401|2009-04-20 09:00,20,2.125,2.1255,2.1235,2.1235,6
20090401|2009-04-20 10:30,20,2.11,2.11,2.11,2.11,4
20090401|2009-04-20 22:00,21,2.04,2.04,2.04,2.04,2
20090401|2009-04-21 02:30,21,2.064,2.0655,2.064,2.0655,2
20090401|2009-04-21 05:30,21,2.055,2.055,2.055,2.055,1
20090401|2009-04-21 08:00,21,2.0445,2.0445,2.0445,2.0445,1
20090401|2009-04-22 03:00,22,2.0635,2.0635,2.0635,2.0635,1
20090401|2009-04-22 07:30,22,2.055,2.055,2.055,2.055,1
20090401|2009-04-22 08:00,22,2.07,2.07,2.07,2.07,1
20090401|2009-04-22 11:00,22,2.0785,2.0785,2.07,2.07,4
20090401|2009-04-22 11:30,22,2.074,2.074,2.064,2.07,30
20090401|2009-04-22 13:30,22,2.0735,2.0745,2.0735,2.0745,3
20090401|2009-04-22 18:00,23,2.047,2.047,2.047,2.047,10
20090401|2009-04-22 18:30,23,2.047,2.047,2.047,2.047,1
20090401|2009-04-23 07:00,23,2.0975,2.0975,2.0975,2.0975,2
20090401|2009-04-23 08:00,23,2.0775,2.0775,2.0775,2.0775,1
20090401|2009-04-23 08:30,23,2.0745,2.075,2.0745,2.075,5
20090401|2009-04-23 10:00,23,2.03,2.03,2.03,2.03,1
20090401|2009-04-23 10:30,23,2.01,2.01,2.01,2.01,2
20090401|2009-04-23 11:00,23,1.995,2.0135,1.995,2.013,8
20090401|2009-04-23 11:30,23,2.011,2.0175,1.998,2.0175,13
20090401|2009-04-23 13:00,23,1.995,1.995,1.995,1.995,1
20090401|2009-04-24 08:30,24,2.0525,2.0525,2.0525,2.0525,1
20090401|2009-04-24 10:00,24,2.0525,2.0525,2.0525,2.0525,1
20090401|2009-04-24 10:30,24,2.0675,2.0675,2.0675,2.0675,6
20090401|2009-04-24 11:00,24,2.07,2.07,2.07,2.07,4
20090401|2009-04-24 12:00,24,2.0645,2.0645,2.0605,2.0605,4
20090401|2009-04-26 17:00,27,2.045,2.045,2.045,2.045,1
20090401|2009-04-27 08:00,27,1.98,1.98,1.975,1.975,3
20090401|2009-04-27 12:00,27,1.995,1.995,1.995,1.995,5
20090401|2009-04-28 08:00,28,1.935,1.935,1.935,1.935,1
20090401|2009-04-28 10:30,28,1.9355,1.9355,1.93,1.93,6
20090401|2009-04-28 11:30,28,1.913,1.9145,1.912,1.9145,15
20090501|2008-05-05 12:00,5,3.792,3.792,3.792,3.792,0
20090501|2008-05-06 12:00,6,3.7325,3.7325,3.7325,3.7325,0
20090501|2008-05-07 10:30,7,3.718,3.718,3.7135,3.7135,0
20090501|2008-05-07 16:00,7,3.701,3.701,3.701,3.701,0
20090501|2008-05-08 09:00,8,3.6475,3.6475,3.6475,3.6475,0
20090501|2008-05-08 16:00,8,3.665,3.665,3.665,3.665,0
20090501|2008-05-09 03:00,9,3.62,3.62,3.62,3.62,0
20090501|2008-05-09 09:00,9,3.6,3.6275,3.6,3.6275,0
20090501|2008-05-09 10:30,9,3.5995,3.6,3.5995,3.6,0
20090501|2008-05-09 16:00,9,3.6065,3.6065,3.6065,3.6065,0
20090501|2008-05-12 12:00,12,3.6335,3.6335,3.6335,3.6335,0
20090501|2008-05-13 12:00,13,3.631,3.631,3.631,3.631,0
20090501|2008-05-14 11:30,14,3.6,3.6,3.6,3.6,0
20090501|2008-05-14 16:00,14,3.595,3.595,3.595,3.595,0
20090501|2008-05-15 12:00,15,3.6465,3.6465,3.6465,3.6465,0
20090501|2008-05-16 10:00,16,3.742,3.742,3.742,3.742,0
20090501|2008-05-16 16:00,16,3.727,3.727,3.727,3.727,0
20090501|2008-05-19 07:30,19,3.6975,3.6975,3.6975,3.6975,0
20090501|2008-05-19 08:30,19,3.69,3.69,3.69,3.69,0
20090501|2008-05-19 16:00,19,3.688,3.688,3.688,3.688,0
20090501|2008-05-20 09:30,20,3.7,3.7,3.7,3.7,0
20090501|2008-05-20 11:30,20,3.672,3.692,3.672,3.692,4
20090501|2008-05-21 12:30,21,3.669,3.669,3.669,3.669,0
20090501|2008-05-22 09:00,22,3.69,3.69,3.69,3.69,0
20090501|2008-05-22 16:00,22,3.649,3.649,3.649,3.649,0
20090501|2008-05-23 12:00,23,3.669,3.669,3.669,3.669,0
20090501|2008-05-27 12:00,27,3.648,3.648,3.648,3.648,0
20090501|2008-05-28 12:30,28,3.6295,3.6295,3.6295,3.6295,0
20090501|2008-05-29 10:30,29,3.53,3.53,3.53,3.53,0
20090501|2008-05-29 11:30,29,3.525,3.526,3.525,3.526,0
20090501|2008-05-29 16:00,29,3.51,3.51,3.51,3.51,0
20090501|2008-05-30 12:00,30,3.554,3.554,3.554,3.554,0
20090501|2008-06-02 12:00,2,3.5515,3.5515,3.5515,3.5515,0
20090501|2008-06-03 12:00,3,3.533,3.533,3.533,3.533,0
20090501|2008-06-04 12:00,4,3.492,3.492,3.492,3.492,0
20090501|2008-06-05 05:30,5,3.47,3.47,3.47,3.47,0
20090501|2008-06-05 16:00,5,3.489,3.489,3.489,3.489,0
20090501|2008-06-06 12:30,6,3.564,3.564,3.564,3.564,0
20090501|2008-06-09 12:30,9,3.5655,3.5655,3.5655,3.5655,0
20090501|2008-06-10 12:00,10,3.5145,3.5145,3.5145,3.5145,0
20090501|2008-06-11 10:00,11,3.532,3.532,3.532,3.532,0
20090501|2008-06-12 03:00,12,3.52,3.52,3.52,3.52,0
20090501|2008-06-12 10:00,12,3.47,3.47,3.47,3.47,0
20090501|2008-06-12 16:00,12,3.4895,3.4895,3.4895,3.4895,0
20090501|2008-06-13 12:00,13,3.5265,3.5265,3.5265,3.5265,0
20090501|2008-06-16 12:00,16,3.5955,3.5955,3.5955,3.5955,0
20090501|2008-06-17 10:30,17,3.586,3.586,3.586,3.586,0
20090501|2008-06-17 16:00,17,3.59,3.59,3.59,3.59,0
20090501|2008-06-18 09:00,18,3.6845,3.6845,3.6845,3.6845,0
20090501|2008-06-18 13:00,18,3.6715,3.6715,3.6715,3.6715,0
20090501|2008-06-18 16:00,18,3.6705,3.6705,3.6705,3.6705,0
20090501|2008-06-19 07:30,19,3.72,3.72,3.72,3.72,0
20090501|2008-06-19 10:00,19,3.7115,3.7125,3.7115,3.7125,0
20090501|2008-06-19 16:00,19,3.6955,3.6955,3.6955,3.6955,0
20090501|2008-06-20 11:00,20,3.737,3.737,3.735,3.735,0
20090501|2008-06-20 13:00,20,3.74,3.74,3.74,3.74,0
20090501|2008-06-20 13:30,20,3.745,3.745,3.745,3.745,0
20090501|2008-06-20 16:00,20,3.744,3.744,3.744,3.744,0
20090501|2008-06-23 10:00,23,3.699,3.699,3.6945,3.697,0
20090501|2008-06-24 12:00,24,3.704,3.704,3.704,3.704,0
20090501|2008-06-25 12:00,25,3.6975,3.6975,3.6975,3.6975,0
20090501|2008-06-26 10:30,26,3.675,3.75,3.675,3.75,2
20090501|2008-06-27 09:30,27,3.78,3.7865,3.78,3.786,0
20090501|2008-06-27 10:00,27,3.786,3.788,3.786,3.788,0
20090501|2008-06-27 11:30,27,3.786,3.786,3.786,3.786,0
20090501|2008-06-27 16:00,27,3.789,3.789,3.789,3.789,0
20090501|2008-06-30 12:00,30,3.795,3.795,3.795,3.795,0
20090501|2008-07-01 12:00,1,3.824,3.824,3.824,3.824,0
20090501|2008-07-02 10:30,2,3.838,3.838,3.838,3.838,0
20090501|2008-07-02 11:00,2,3.871,3.88,3.871,3.88,0
20090501|2008-07-02 16:00,2,3.9525,3.9525,3.9525,3.9525,0
20090501|2008-07-03 12:00,3,3.8415,3.8415,3.8415,3.8415,0
20090501|2008-07-07 11:00,7,3.7435,3.7435,3.7435,3.7435,0
20090501|2008-07-07 14:00,7,3.7375,3.7375,3.7355,3.7355,0
20090501|2008-07-07 16:00,7,3.7555,3.7555,3.7555,3.7555,0
20090501|2008-07-08 08:30,8,3.712,3.712,3.711,3.711,0
20090501|2008-07-08 09:30,8,3.6655,3.6655,3.6655,3.6655,0
20090501|2008-07-08 12:00,8,3.62,3.62,3.62,3.62,0
20090501|2008-07-08 12:30,8,3.6385,3.6385,3.6385,3.6385,0
20090501|2008-07-08 13:30,8,3.64,3.64,3.64,3.64,0
20090501|2008-07-09 12:00,9,3.6635,3.6635,3.6635,3.6635,0
20090501|2008-07-10 09:00,10,3.7175,3.7175,3.7175,3.7175,0
20090501|2008-07-10 10:00,10,3.7015,3.703,3.7015,3.703,0
20090501|2008-07-10 16:00,10,3.644,3.644,3.644,3.644,0
20090501|2008-07-11 12:00,11,3.6645,3.6645,3.6645,3.6645,0
20090501|2008-07-14 10:30,14,3.67,3.67,3.67,3.67,0
20090501|2008-07-14 16:00,14,3.6795,3.6795,3.6795,3.6795,0
20090501|2008-07-15 12:00,15,3.629,3.629,3.629,3.629,0
20090501|2008-07-16 11:30,16,3.574,3.574,3.574,3.574,0
20090501|2008-07-16 16:00,16,3.5675,3.5675,3.5675,3.5675,0
20090501|2008-07-17 12:00,17,3.6025,3.6025,3.6025,3.6025,0
20090501|2008-07-18 07:00,18,3.56,3.56,3.56,3.56,0
20090501|2008-07-21 12:00,21,3.601,3.601,3.601,3.601,0
20090501|2008-07-22 12:00,22,3.6115,3.6115,3.6115,3.6115,0
20090501|2008-07-23 08:30,23,3.55,3.55,3.55,3.55,0
20090501|2008-07-23 09:30,23,3.561,3.561,3.561,3.561,0
20090501|2008-07-23 10:00,23,3.562,3.562,3.562,3.562,0
20090501|2008-07-23 10:30,23,3.562,3.562,3.562,3.562,0
20090501|2008-07-23 11:30,23,3.576,3.576,3.576,3.576,0
20090501|2008-07-23 13:00,23,3.5755,3.5755,3.575,3.575,0
20090501|2008-07-23 16:00,23,3.5835,3.5835,3.5835,3.5835,0
20090501|2008-07-24 10:00,24,3.49,3.495,3.49,3.495,0
20090501|2008-07-25 09:00,25,3.5085,3.5085,3.5085,3.5085,0
20090501|2008-07-25 09:30,25,3.501,3.501,3.501,3.501,0
20090501|2008-07-28 10:30,28,3.5465,3.5465,3.5465,3.5465,0
20090501|2008-07-28 16:00,28,3.534,3.534,3.534,3.534,0
20090501|2008-07-29 11:30,29,3.515,3.515,3.515,3.515,0
20090501|2008-07-29 12:00,29,3.525,3.525,3.525,3.525,0
20090501|2008-07-29 16:00,29,3.52,3.52,3.52,3.52,0
20090501|2008-07-30 04:30,30,3.485,3.485,3.485,3.485,0
20090501|2008-07-30 06:00,30,3.485,3.485,3.485,3.485,0
20090501|2008-07-30 16:00,30,3.5705,3.5705,3.5705,3.5705,0
20090501|2008-07-31 12:00,31,3.59,3.59,3.59,3.59,0
20090501|2008-08-01 07:30,1,3.487,3.487,3.487,3.487,0
20090501|2008-08-01 09:30,1,3.5235,3.524,3.522,3.522,1
20090501|2008-08-01 10:30,1,3.5065,3.5065,3.5065,3.5065,0
20090501|2008-08-01 11:30,1,3.5185,3.5185,3.5185,3.5185,0
20090501|2008-08-04 03:00,4,3.487,3.487,3.487,3.487,0
20090501|2008-08-04 07:00,4,3.42,3.42,3.41,3.41,0
20090501|2008-08-04 08:00,4,3.4155,3.42,3.415,3.42,0
20090501|2008-08-04 09:00,4,3.4155,3.432,3.4155,3.432,0
20090501|2008-08-04 09:30,4,3.4325,3.4325,3.4325,3.4325,0
20090501|2008-08-04 10:00,4,3.4155,3.4155,3.412,3.412,0
20090501|2008-08-04 10:30,4,3.41,3.41,3.41,3.41,0
20090501|2008-08-04 19:30,5,3.4175,3.4175,3.4175,3.4175,0
20090501|2008-08-05 09:00,5,3.408,3.408,3.408,3.408,0
20090501|2008-08-05 11:30,5,3.384,3.384,3.384,3.384,0
20090501|2008-08-05 18:30,6,3.37,3.37,3.37,3.37,0
20090501|2008-08-06 08:30,6,3.4075,3.4075,3.4075,3.4075,0
20090501|2008-08-06 16:00,6,3.38,3.38,3.38,3.38,0
20090501|2008-08-07 08:30,7,3.396,3.3975,3.395,3.3975,0
20090501|2008-08-08 02:00,8,3.357,3.357,3.35,3.35,0
20090501|2008-08-08 06:00,8,3.318,3.318,3.318,3.318,0
20090501|2008-08-08 08:00,8,3.3,3.3,3.3,3.3,0
20090501|2008-08-08 08:30,8,3.29,3.29,3.29,3.29,0
20090501|2008-08-08 09:00,8,3.2985,3.2985,3.2985,3.2985,0
20090501|2008-08-08 09:30,8,3.31,3.31,3.3025,3.3025,0
20090501|2008-08-08 10:30,8,3.275,3.275,3.275,3.275,0
20090501|2008-08-08 11:30,8,3.299,3.301,3.299,3.301,0
20090501|2008-08-08 13:30,8,3.295,3.295,3.295,3.295,0
20090501|2008-08-08 14:00,8,3.295,3.295,3.295,3.295,0
20090501|2008-08-08 15:00,8,3.28,3.28,3.28,3.28,0
20090501|2008-08-11 10:30,11,3.2785,3.2785,3.2745,3.2745,0
20090501|2008-08-11 11:00,11,3.272,3.2775,3.27,3.2775,0
20090501|2008-08-11 12:00,11,3.2625,3.2625,3.2625,3.2625,0
20090501|2008-08-11 16:00,11,3.2625,3.2625,3.2625,3.2625,0
20090501|2008-08-12 04:00,12,3.25,3.25,3.25,3.25,0
20090501|2008-08-12 08:30,12,3.266,3.266,3.266,3.266,0
20090501|2008-08-12 09:30,12,3.248,3.2505,3.248,3.248,0
20090501|2008-08-12 10:00,12,3.248,3.248,3.22,3.22,0
20090501|2008-08-12 10:30,12,3.2,3.2,3.2,3.2,0
20090501|2008-08-12 11:00,12,3.202,3.202,3.202,3.202,0
20090501|2008-08-12 15:00,12,3.222,3.222,3.222,3.222,0
20090501|2008-08-13 09:00,13,3.244,3.244,3.244,3.244,0
20090501|2008-08-13 09:30,13,3.25,3.2525,3.25,3.2525,0
20090501|2008-08-13 10:00,13,3.2465,3.2565,3.246,3.2565,0
20090501|2008-08-13 10:30,13,3.3135,3.3415,3.3135,3.3415,0
20090501|2008-08-13 11:30,13,3.324,3.324,3.319,3.319,0
20090501|2008-08-13 12:00,13,3.32,3.32,3.32,3.32,0
20090501|2008-08-14 08:00,14,3.3355,3.336,3.3355,3.336,0
20090501|2008-08-14 09:30,14,3.333,3.3335,3.333,3.3335,0
20090501|2008-08-14 10:00,14,3.3225,3.3235,3.3225,3.3235,0
20090501|2008-08-14 13:00,14,3.2975,3.2985,3.2975,3.2985,0
20090501|2008-08-14 16:00,14,3.2815,3.2815,3.2815,3.2815,0
20090501|2008-08-15 10:00,15,3.278,3.278,3.278,3.278,0
20090501|2008-08-15 11:00,15,3.2925,3.2925,3.2925,3.2925,0
20090501|2008-08-15 11:30,15,3.312,3.312,3.312,3.312,0
20090501|2008-08-15 16:00,15,3.294,3.294,3.294,3.294,0
20090501|2008-08-18 07:00,18,3.2895,3.2895,3.2895,3.2895,0
20090501|2008-08-18 09:30,18,3.27,3.27,3.26,3.26,0
20090501|2008-08-18 10:00,18,3.2695,3.2695,3.2695,3.2695,0
20090501|2008-08-18 10:30,18,3.2695,3.2695,3.2695,3.2695,0
20090501|2008-08-18 11:00,18,3.2695,3.2695,3.2695,3.2695,0
20090501|2008-08-18 11:30,18,3.2695,3.2695,3.2695,3.2695,0
20090501|2008-08-18 12:30,18,3.2805,3.281,3.2805,3.281,0
20090501|2008-08-18 15:30,18,3.2825,3.2835,3.2825,3.2835,0
20090501|2008-08-18 16:00,18,3.2795,3.2795,3.2795,3.2795,0
20090501|2008-08-19 09:00,19,3.2785,3.2785,3.2785,3.2785,0
20090501|2008-08-19 20:00,20,3.366,3.366,3.366,3.366,0
20090501|2008-08-20 08:30,20,3.435,3.435,3.435,3.435,0
20090501|2008-08-20 09:00,20,3.4275,3.4275,3.4275,3.4275,0
20090501|2008-08-20 16:00,20,3.366,3.366,3.366,3.366,0
20090501|2008-08-21 05:30,21,3.425,3.425,3.425,3.425,0
20090501|2008-08-21 07:30,21,3.4685,3.4725,3.4685,3.4725,0
20090501|2008-08-22 07:00,22,3.4595,3.4595,3.4595,3.4595,0
20090501|2008-08-22 08:30,22,3.437,3.437,3.437,3.437,0
20090501|2008-08-22 16:00,22,3.4295,3.4295,3.4295,3.4295,0
20090501|2008-08-25 09:30,25,3.42,3.42,3.42,3.42,0
20090501|2008-08-25 10:00,25,3.445,3.445,3.444,3.444,0
20090501|2008-08-25 16:00,25,3.4295,3.4295,3.4295,3.4295,0
20090501|2008-08-26 11:30,26,3.3825,3.3825,3.381,3.381,0
20090501|2008-08-26 16:00,26,3.3855,3.3855,3.3855,3.3855,0
20090501|2008-08-27 07:30,27,3.421,3.421,3.421,3.421,0
20090501|2008-08-27 09:30,27,3.436,3.437,3.436,3.437,0
20090501|2008-08-27 16:00,27,3.4145,3.4145,3.4145,3.4145,0
20090501|2008-08-28 11:30,28,3.372,3.372,3.372,3.372,0
20090501|2008-08-28 16:00,28,3.374,3.374,3.374,3.374,0
20090501|2008-08-29 12:00,29,3.36,3.36,3.36,3.36,0
20090501|2008-09-02 06:00,2,3.199,3.199,3.19,3.19,0
20090501|2008-09-02 09:30,2,3.2465,3.2465,3.246,3.246,0
20090501|2008-09-02 10:00,2,3.251,3.251,3.2505,3.2505,0
20090501|2008-09-02 10:30,2,3.26,3.26,3.26,3.26,0
20090501|2008-09-02 11:00,2,3.268,3.268,3.266,3.2665,0
20090501|2008-09-02 12:30,2,3.26,3.26,3.26,3.26,0
20090501|2008-09-02 13:00,2,3.2575,3.2575,3.2575,3.2575,0
20090501|2008-09-02 13:30,2,3.257,3.257,3.257,3.257,0
20090501|2008-09-03 01:00,3,3.2575,3.2575,3.2575,3.2575,0
20090501|2008-09-03 02:30,3,3.251,3.251,3.251,3.251,0
20090501|2008-09-03 08:00,3,3.294,3.294,3.294,3.294,0
20090501|2008-09-03 09:00,3,3.31,3.31,3.307,3.307,0
20090501|2008-09-03 09:30,3,3.2975,3.2975,3.2975,3.2975,0
20090501|2008-09-03 11:00,3,3.298,3.298,3.298,3.298,0
20090501|2008-09-04 09:30,4,3.305,3.306,3.305,3.306,0
20090501|2008-09-04 11:00,4,3.25,3.2505,3.25,3.2505,0
20090501|2008-09-04 12:30,4,3.2545,3.2545,3.2545,3.2545,0
20090501|2008-09-04 13:00,4,3.2575,3.2575,3.2575,3.2575,0
20090501|2008-09-04 13:30,4,3.25,3.25,3.25,3.25,0
20090501|2008-09-04 16:00,4,3.255,3.255,3.255,3.255,0
20090501|2008-09-05 06:00,5,3.16,3.16,3.16,3.16,0
20090501|2008-09-05 07:00,5,3.155,3.16,3.15,3.15,0
20090501|2008-09-05 08:00,5,3.1485,3.1485,3.1485,3.1485,0
20090501|2008-09-05 08:30,5,3.155,3.155,3.155,3.155,0
20090501|2008-09-05 09:00,5,3.14,3.14,3.14,3.14,0
20090501|2008-09-05 10:00,5,3.1,3.104,3.099,3.104,0
20090501|2008-09-05 10:30,5,3.106,3.106,3.106,3.106,0
20090501|2008-09-08 08:00,8,3.149,3.152,3.149,3.149,0
20090501|2008-09-08 09:00,8,3.149,3.149,3.1475,3.148,0
20090501|2008-09-08 12:30,8,3.1105,3.1105,3.1025,3.1025,0
20090501|2008-09-08 13:00,8,3.1025,3.1025,3.1025,3.1025,0
20090501|2008-09-08 17:30,9,3.0945,3.0945,3.0945,3.0945,0
20090501|2008-09-09 07:30,9,3.0875,3.0875,3.0875,3.0875,0
20090501|2008-09-09 08:00,9,3.0905,3.0905,3.0785,3.0785,0
20090501|2008-09-09 08:30,9,3.07,3.07,3.07,3.07,0
20090501|2008-09-09 09:00,9,3.076,3.076,3.07,3.07,0
20090501|2008-09-09 10:00,9,3.0925,3.0925,3.0925,3.0925,0
20090501|2008-09-09 11:00,9,3.084,3.0915,3.084,3.0915,0
20090501|2008-09-09 11:30,9,3.0915,3.0915,3.0915,3.0915,0
20090501|2008-09-09 13:00,9,3.085,3.085,3.085,3.085,0
20090501|2008-09-09 13:30,9,3.0885,3.0885,3.088,3.088,0
20090501|2008-09-09 14:30,9,3.06,3.06,3.06,3.06,0
20090501|2008-09-09 15:00,9,3.0655,3.0655,3.0655,3.0655,0
20090501|2008-09-10 08:00,10,3.1065,3.108,3.1065,3.108,0
20090501|2008-09-10 09:00,10,3.104,3.104,3.104,3.104,0
20090501|2008-09-10 11:00,10,3.087,3.097,3.087,3.097,2
20090501|2008-09-10 13:30,10,3.128,3.1285,3.128,3.1285,0
20090501|2008-09-11 08:00,11,3.1025,3.1025,3.0975,3.0975,2
20090501|2008-09-11 09:00,11,3.0805,3.0935,3.0805,3.0885,0
20090501|2008-09-11 09:30,11,3.094,3.0945,3.0885,3.0885,0
20090501|2008-09-11 10:00,11,3.088,3.088,3.088,3.088,0
20090501|2008-09-11 10:30,11,3.12,3.12,3.12,3.12,0
20090501|2008-09-11 13:00,11,3.119,3.119,3.119,3.119,0
20090501|2008-09-11 13:30,11,3.119,3.119,3.119,3.119,0
20090501|2008-09-11 14:00,11,3.1175,3.1175,3.1175,3.1175,0
20090501|2008-09-12 10:00,12,3.2075,3.2075,3.2075,3.2075,0
20090501|2008-09-12 11:00,12,3.195,3.195,3.195,3.195,0
20090501|2008-09-15 06:00,15,3.0825,3.0825,3.0825,3.0825,0
20090501|2008-09-15 07:30,15,3.0785,3.0785,3.0785,3.0785,0
20090501|2008-09-15 09:30,15,3.1,3.1,3.1,3.1,0
20090501|2008-09-15 10:30,15,3.1255,3.1255,3.1255,3.1255,0
20090501|2008-09-15 16:00,15,3.139,3.139,3.139,3.139,0
20090501|2008-09-15 20:00,16,3.1,3.1,3.1,3.1,0
20090501|2008-09-15 20:30,16,3.1,3.1,3.1,3.1,0
20090501|2008-09-16 00:30,16,3.067,3.067,3.067,3.067,0
20090501|2008-09-16 01:00,16,3.05,3.05,3.05,3.05,0
20090501|2008-09-16 08:00,16,3.05,3.05,3.05,3.05,0
20090501|2008-09-16 08:30,16,3.048,3.051,3.047,3.051,0
20090501|2008-09-16 16:00,16,3.089,3.089,3.089,3.089,0
20090501|2008-09-17 09:00,17,3.0825,3.083,3.077,3.077,0
20090501|2008-09-17 09:30,17,3.0825,3.0825,3.0825,3.0825,0
20090501|2008-09-17 10:00,17,3.05,3.05,3.05,3.05,0
20090501|2008-09-17 12:00,17,3.0395,3.0395,3.0395,3.0395,0
20090501|2008-09-17 16:00,17,3.039,3.039,3.039,3.039,0
20090501|2008-09-18 09:30,18,3.09,3.09,3.09,3.09,0
20090501|2008-09-18 10:00,18,3.0985,3.0985,3.0935,3.0945,0
20090501|2008-09-18 20:00,19,3.046,3.046,3.046,3.046,0
20090501|2008-09-19 00:30,19,3.0695,3.0695,3.0695,3.0695,0
20090501|2008-09-19 16:00,19,3.1705,3.1705,3.1705,3.1705,0
20090501|2008-09-22 06:00,22,3.2185,3.2185,3.213,3.213,0
20090501|2008-09-22 09:00,22,3.2485,3.2485,3.245,3.245,0
20090501|2008-09-22 09:30,22,3.244,3.244,3.244,3.244,0
20090501|2008-09-22 10:00,22,3.242,3.242,3.242,3.242,0
20090501|2008-09-22 12:30,22,3.283,3.283,3.283,3.283,0
20090501|2008-09-23 04:30,23,3.2125,3.2125,3.2125,3.2125,0
20090501|2008-09-23 06:30,23,3.176,3.176,3.176,3.176,0
20090501|2008-09-23 22:30,24,3.15,3.15,3.1475,3.148,0
20090501|2008-09-24 06:00,24,3.155,3.155,3.155,3.155,0
20090501|2008-09-24 07:00,24,3.148,3.1495,3.148,3.1495,0
20090501|2008-09-24 09:00,24,3.144,3.144,3.144,3.144,0
20090501|2008-09-24 09:30,24,3.1085,3.1085,3.1085,3.1085,0
20090501|2008-09-24 10:00,24,3.111,3.111,3.111,3.111,0
20090501|2008-09-24 10:30,24,3.103,3.103,3.103,3.103,0
20090501|2008-09-24 11:00,24,3.107,3.107,3.107,3.107,0
20090501|2008-09-24 16:00,24,3.1085,3.1085,3.1085,3.1085,0
20090501|2008-09-25 09:00,25,3.1,3.1,3.1,3.1,0
20090501|2008-09-25 09:30,25,3.113,3.113,3.1125,3.1125,0
20090501|2008-09-25 10:00,25,3.106,3.107,3.1035,3.104,0
20090501|2008-09-25 10:30,25,3.12,3.12,3.12,3.12,0
20090501|2008-09-25 18:30,26,3.143,3.143,3.143,3.143,0
20090501|2008-09-25 20:00,26,3.12,3.12,3.12,3.12,0
20090501|2008-09-26 04:30,26,3.095,3.095,3.095,3.095,0
20090501|2008-09-26 09:30,26,3.0565,3.057,3.0565,3.057,0
20090501|2008-09-26 10:30,26,3.06,3.06,3.0575,3.0575,0
20090501|2008-09-26 11:00,26,3.06,3.06,3.06,3.06,0
20090501|2008-09-26 11:30,26,3.064,3.064,3.064,3.064,0
20090501|2008-09-28 19:00,29,3.05,3.05,3.05,3.05,0
20090501|2008-09-28 19:30,29,3.05,3.05,3.05,3.05,0
20090501|2008-09-29 01:00,29,3.04,3.04,3.04,3.04,0
20090501|2008-09-29 02:00,29,3,3,2.9925,2.9925,0
20090501|2008-09-29 02:30,29,2.9925,2.9925,2.99,2.99,0
20090501|2008-09-29 07:00,29,2.949,2.949,2.949,2.949,0
20090501|2008-09-29 07:30,29,2.96,2.96,2.96,2.96,0
20090501|2008-09-29 08:00,29,2.9565,2.9685,2.9565,2.9685,0
20090501|2008-09-29 08:30,29,2.9735,2.9735,2.9735,2.9735,0
20090501|2008-09-29 09:00,29,2.97,2.97,2.97,2.97,0
20090501|2008-09-29 10:00,29,2.9645,2.965,2.9645,2.965,0
20090501|2008-09-29 10:30,29,2.93,2.93,2.9205,2.9205,0
20090501|2008-09-29 11:00,29,2.917,2.9215,2.917,2.9215,0
20090501|2008-09-29 11:30,29,2.9135,2.9135,2.9135,2.9135,0
20090501|2008-09-29 12:30,29,2.9135,2.915,2.9135,2.915,0
20090501|2008-09-29 15:00,29,2.8875,2.8875,2.8875,2.8875,0
20090501|2008-09-29 17:00,30,2.881,2.881,2.8705,2.8705,0
20090501|2008-09-30 01:30,30,2.85,2.85,2.85,2.85,0
20090501|2008-09-30 03:00,30,2.852,2.852,2.849,2.849,0
20090501|2008-09-30 07:00,30,2.8935,2.8935,2.8935,2.8935,0
20090501|2008-09-30 07:30,30,2.85,2.861,2.849,2.861,0
20090501|2008-09-30 08:00,30,2.87,2.87,2.87,2.87,0
20090501|2008-09-30 08:30,30,2.879,2.88,2.862,2.862,0
20090501|2008-09-30 09:00,30,2.899,2.899,2.899,2.899,0
20090501|2008-09-30 09:30,30,2.874,2.88,2.869,2.869,0
20090501|2008-09-30 10:00,30,2.873,2.903,2.873,2.9025,0
20090501|2008-09-30 10:30,30,2.889,2.889,2.889,2.889,0
20090501|2008-09-30 11:00,30,2.877,2.877,2.877,2.877,0
20090501|2008-09-30 11:30,30,2.8825,2.8825,2.8825,2.8825,0
20090501|2008-09-30 12:00,30,2.89,2.89,2.885,2.885,0
20090501|2008-09-30 15:30,30,2.907,2.907,2.907,2.907,0
20090501|2008-10-01 07:30,1,2.855,2.855,2.855,2.855,0
20090501|2008-10-01 08:00,1,2.845,2.845,2.845,2.845,0
20090501|2008-10-01 09:00,1,2.824,2.83,2.824,2.83,0
20090501|2008-10-01 09:30,1,2.803,2.803,2.778,2.778,0
20090501|2008-10-01 10:30,1,2.781,2.781,2.781,2.781,0
20090501|2008-10-01 11:00,1,2.799,2.8005,2.798,2.8005,0
20090501|2008-10-01 11:30,1,2.795,2.805,2.795,2.805,0
20090501|2008-10-01 12:00,1,2.802,2.802,2.8,2.8,0
20090501|2008-10-01 12:30,1,2.791,2.7935,2.791,2.7935,0
20090501|2008-10-01 13:00,1,2.791,2.7925,2.791,2.7925,0
20090501|2008-10-02 03:30,2,2.8215,2.8215,2.8215,2.8215,0
20090501|2008-10-02 07:00,2,2.8125,2.8155,2.8125,2.815,0
20090501|2008-10-02 08:00,2,2.7615,2.7625,2.7615,2.7625,0
20090501|2008-10-02 08:30,2,2.745,2.745,2.7165,2.7275,0
20090501|2008-10-02 09:30,2,2.6875,2.6915,2.6875,2.6915,0
20090501|2008-10-02 10:30,2,2.6805,2.682,2.6805,2.6805,0
20090501|2008-10-02 12:00,2,2.638,2.638,2.63,2.63,0
20090501|2008-10-02 14:30,2,2.6325,2.637,2.6325,2.637,0
20090501|2008-10-02 15:00,2,2.6395,2.64,2.6395,2.64,0
20090501|2008-10-03 07:30,3,2.6665,2.6675,2.663,2.665,0
20090501|2008-10-03 08:00,3,2.6665,2.6665,2.625,2.625,0
20090501|2008-10-03 09:00,3,2.667,2.679,2.665,2.679,0
20090501|2008-10-03 09:30,3,2.6955,2.6955,2.6955,2.6955,0
20090501|2008-10-03 10:00,3,2.69,2.69,2.69,2.69,0
20090501|2008-10-03 12:00,3,2.69,2.696,2.688,2.688,0
20090501|2008-10-03 13:00,3,2.673,2.673,2.6665,2.6665,0
20090501|2008-10-03 13:30,3,2.6545,2.6585,2.6545,2.6585,0
20090501|2008-10-06 08:00,6,2.5665,2.5665,2.5665,2.5665,0
20090501|2008-10-06 09:30,6,2.4885,2.491,2.4885,2.491,0
20090501|2008-10-06 10:30,6,2.5205,2.5235,2.5075,2.5095,0
20090501|2008-10-06 11:00,6,2.5235,2.5235,2.521,2.5235,0
20090501|2008-10-06 12:00,6,2.489,2.4925,2.489,2.4925,0
20090501|2008-10-06 12:30,6,2.4925,2.4925,2.4885,2.4885,0
20090501|2008-10-06 13:00,6,2.4395,2.4395,2.4395,2.4395,0
20090501|2008-10-06 14:00,6,2.4275,2.456,2.4275,2.456,0
20090501|2008-10-07 07:00,7,2.5475,2.556,2.5475,2.556,0
20090501|2008-10-07 08:00,7,2.558,2.571,2.558,2.571,0
20090501|2008-10-07 08:30,7,2.5725,2.574,2.5725,2.5725,0
20090501|2008-10-07 09:00,7,2.5455,2.5585,2.5455,2.5585,0
20090501|2008-10-07 09:30,7,2.5455,2.5455,2.5455,2.5455,0
20090501|2008-10-07 11:00,7,2.5415,2.5415,2.5415,2.5415,0
20090501|2008-10-07 16:00,7,2.541,2.541,2.541,2.541,0
20090501|2008-10-07 20:30,8,2.564,2.564,2.564,2.564,0
20090501|2008-10-08 07:30,8,2.4775,2.4775,2.4775,2.4775,0
20090501|2008-10-08 08:30,8,2.408,2.4455,2.408,2.438,0
20090501|2008-10-08 09:00,8,2.4295,2.4295,2.4295,2.4295,0
20090501|2008-10-08 09:30,8,2.4345,2.4345,2.4295,2.4345,0
20090501|2008-10-08 10:00,8,2.4185,2.419,2.4185,2.419,0
20090501|2008-10-08 10:30,8,2.3825,2.3825,2.3825,2.3825,0
20090501|2008-10-08 11:00,8,2.363,2.3665,2.363,2.3665,0
20090501|2008-10-08 11:30,8,2.355,2.3585,2.355,2.3585,0
20090501|2008-10-08 12:30,8,2.41,2.41,2.41,2.41,0
20090501|2008-10-08 14:30,8,2.354,2.354,2.354,2.354,0
20090501|2008-10-09 08:00,9,2.425,2.425,2.425,2.425,0
20090501|2008-10-09 08:30,9,2.4335,2.435,2.4335,2.435,0
20090501|2008-10-09 11:30,9,2.418,2.425,2.418,2.425,0
20090501|2008-10-09 12:30,9,2.4305,2.4315,2.4305,2.4315,0
20090501|2008-10-10 05:30,10,2.2205,2.2205,2.216,2.216,0
20090501|2008-10-10 07:00,10,2.212,2.212,2.212,2.212,0
20090501|2008-10-10 07:30,10,2.2205,2.2215,2.2205,2.2215,0
20090501|2008-10-10 08:30,10,2.122,2.123,2.1,2.1,0
20090501|2008-10-10 10:30,10,2.159,2.1595,2.1575,2.1595,0
20090501|2008-10-10 11:00,10,2.189,2.189,2.189,2.189,0
20090501|2008-10-10 11:30,10,2.1805,2.1815,2.174,2.176,0
20090501|2008-10-10 12:30,10,2.128,2.128,2.0985,2.0985,0
20090501|2008-10-10 15:30,10,2.1955,2.1955,2.1955,2.1955,0
20090501|2008-10-13 01:30,13,2.24,2.253,2.24,2.253,0
20090501|2008-10-13 02:30,13,2.253,2.253,2.253,2.253,0
20090501|2008-10-13 08:30,13,2.271,2.271,2.271,2.271,0
20090501|2008-10-13 09:00,13,2.266,2.266,2.266,2.266,0
20090501|2008-10-13 09:30,13,2.2975,2.3275,2.2975,2.3115,0
20090501|2008-10-13 10:00,13,2.3115,2.325,2.3115,2.325,0
20090501|2008-10-13 10:30,13,2.3215,2.346,2.3215,2.346,0
20090501|2008-10-13 11:30,13,2.324,2.324,2.324,2.324,0
20090501|2008-10-13 12:00,13,2.34,2.34,2.34,2.34,0
20090501|2008-10-13 15:00,13,2.37,2.37,2.37,2.37,0
20090501|2008-10-13 15:30,13,2.3675,2.3675,2.3675,2.3675,0
20090501|2008-10-13 16:00,13,2.326,2.326,2.326,2.326,0
20090501|2008-10-14 08:30,14,2.463,2.463,2.463,2.463,0
20090501|2008-10-14 09:00,14,2.463,2.463,2.4265,2.4265,0
20090501|2008-10-14 09:30,14,2.438,2.438,2.415,2.4165,0
20090501|2008-10-14 10:00,14,2.363,2.3705,2.363,2.3675,0
20090501|2008-10-14 10:30,14,2.3845,2.3845,2.3845,2.3845,0
20090501|2008-10-14 11:00,14,2.3885,2.403,2.3885,2.403,0
20090501|2008-10-14 11:30,14,2.4125,2.4125,2.4125,2.4125,0
20090501|2008-10-14 12:00,14,2.4065,2.4065,2.3995,2.3995,0
20090501|2008-10-14 12:30,14,2.4055,2.4055,2.4025,2.4025,0
20090501|2008-10-14 13:00,14,2.39,2.39,2.385,2.385,0
20090501|2008-10-14 14:30,14,2.3875,2.395,2.3875,2.395,0
20090501|2008-10-15 03:30,15,2.3145,2.3145,2.3145,2.3145,0
20090501|2008-10-15 04:00,15,2.31,2.31,2.31,2.31,0
20090501|2008-10-15 07:00,15,2.262,2.2625,2.262,2.2625,0
20090501|2008-10-15 08:30,15,2.274,2.2745,2.2535,2.2535,0
20090501|2008-10-15 09:00,15,2.247,2.247,2.247,2.247,0
20090501|2008-10-15 09:30,15,2.266,2.266,2.25,2.25,0
20090501|2008-10-15 11:00,15,2.213,2.2195,2.213,2.2195,0
20090501|2008-10-15 12:30,15,2.207,2.207,2.207,2.207,0
20090501|2008-10-15 14:30,15,2.188,2.188,2.188,2.188,0
20090501|2008-10-15 16:00,15,2.23,2.23,2.23,2.23,0
20090501|2008-10-16 08:00,16,2.189,2.189,2.189,2.189,0
20090501|2008-10-16 09:00,16,2.147,2.1525,2.147,2.1525,0
20090501|2008-10-16 10:00,16,2.095,2.095,2.09,2.09,0
20090501|2008-10-16 10:30,16,2.1,2.1,2.1,2.1,0
20090501|2008-10-16 11:00,16,2.16,2.16,2.1275,2.1275,0
20090501|2008-10-16 11:30,16,2.1235,2.1235,2.1235,2.1235,0
20090501|2008-10-16 12:30,16,2.106,2.106,2.106,2.106,0
20090501|2008-10-16 13:00,16,2.0945,2.0945,2.0945,2.0945,0
20090501|2008-10-16 16:00,16,2.108,2.108,2.108,2.108,0
20090501|2008-10-17 08:00,17,2.0955,2.103,2.0955,2.103,0
20090501|2008-10-17 09:00,17,2.1265,2.1265,2.1265,2.1265,0
20090501|2008-10-17 11:30,17,2.18,2.18,2.18,2.18,0
20090501|2008-10-20 08:00,20,2.178,2.178,2.1765,2.1765,0
20090501|2008-10-20 08:30,20,2.188,2.191,2.188,2.191,0
20090501|2008-10-20 10:00,20,2.13,2.13,2.13,2.13,0
20090501|2008-10-20 11:30,20,2.1505,2.1505,2.1505,2.1505,0
20090501|2008-10-20 12:00,20,2.1355,2.1355,2.132,2.132,0
20090501|2008-10-20 21:00,21,2.132,2.132,2.132,2.132,0
20090501|2008-10-21 06:30,21,2.061,2.061,2.061,2.061,0
20090501|2008-10-21 07:30,21,2.0535,2.0535,2.0525,2.0525,0
20090501|2008-10-21 08:00,21,2.0275,2.0275,2.0275,2.0275,0
20090501|2008-10-21 08:30,21,2.023,2.023,2.023,2.023,0
20090501|2008-10-21 09:00,21,2.0825,2.0825,2.0765,2.0765,0
20090501|2008-10-21 09:30,21,2.0765,2.0805,2.074,2.074,0
20090501|2008-10-21 10:30,21,2.052,2.052,2.052,2.052,0
20090501|2008-10-21 11:30,21,2.03,2.031,2.03,2.031,0
20090501|2008-10-21 13:00,21,2.0445,2.0445,2.0445,2.0445,0
20090501|2008-10-21 20:00,22,2.01,2.01,2,2,0
20090501|2008-10-22 08:00,22,1.926,1.926,1.92,1.92,0
20090501|2008-10-22 08:30,22,1.9,1.9015,1.895,1.895,0
20090501|2008-10-22 12:00,22,1.8855,1.8855,1.8725,1.8725,0
20090501|2008-10-22 13:00,22,1.857,1.857,1.847,1.856,0
20090501|2008-10-22 13:30,22,1.85,1.85,1.85,1.85,0
20090501|2008-10-22 14:30,22,1.8345,1.8355,1.834,1.834,0
20090501|2008-10-22 15:00,22,1.8375,1.8375,1.8375,1.8375,0
20090501|2008-10-22 19:00,23,1.85,1.85,1.85,1.85,0
20090501|2008-10-22 20:00,23,1.8,1.8,1.8,1.8,0
20090501|2008-10-23 07:30,23,1.75,1.8,1.75,1.8,0
20090501|2008-10-23 08:00,23,1.8005,1.8005,1.8005,1.8005,0
20090501|2008-10-23 08:30,23,1.776,1.776,1.776,1.776,0
20090501|2008-10-23 09:30,23,1.87,1.87,1.87,1.87,0
20090501|2008-10-23 10:00,23,1.885,1.885,1.885,1.885,0
20090501|2008-10-23 15:30,23,1.8695,1.8695,1.8695,1.8695,0
20090501|2008-10-23 16:00,23,1.823,1.823,1.823,1.823,0
20090501|2008-10-24 06:30,24,1.6925,1.695,1.6925,1.695,0
20090501|2008-10-24 07:00,24,1.704,1.704,1.704,1.704,0
20090501|2008-10-24 08:00,24,1.71,1.71,1.683,1.683,0
20090501|2008-10-24 08:30,24,1.703,1.703,1.703,1.703,0
20090501|2008-10-24 09:00,24,1.74,1.75,1.74,1.75,0
20090501|2008-10-24 10:00,24,1.715,1.747,1.7145,1.7345,0
20090501|2008-10-24 10:30,24,1.739,1.739,1.739,1.739,0
20090501|2008-10-24 11:00,24,1.728,1.7325,1.721,1.7325,0
20090501|2008-10-24 11:30,24,1.7295,1.7295,1.7025,1.7025,0
20090501|2008-10-24 12:00,24,1.705,1.705,1.705,1.705,0
20090501|2008-10-24 16:00,24,1.703,1.703,1.703,1.703,0
20090501|2008-10-27 08:00,27,1.688,1.688,1.688,1.688,0
20090501|2008-10-27 08:30,27,1.667,1.69,1.667,1.69,0
20090501|2008-10-27 09:00,27,1.722,1.729,1.716,1.729,0
20090501|2008-10-27 09:30,27,1.715,1.715,1.712,1.712,0
20090501|2008-10-27 12:00,27,1.8285,1.8285,1.8285,1.8285,0
20090501|2008-10-27 16:00,27,1.823,1.823,1.823,1.823,0
20090501|2008-10-28 07:30,28,1.89,1.89,1.89,1.89,0
20090501|2008-10-28 08:00,28,1.8775,1.8775,1.8775,1.8775,0
20090501|2008-10-28 09:00,28,1.8925,1.8925,1.8925,1.8925,0
20090501|2008-10-28 09:30,28,1.8615,1.8615,1.8615,1.8615,0
20090501|2008-10-28 10:00,28,1.8615,1.87,1.858,1.858,0
20090501|2008-10-28 11:00,28,1.857,1.857,1.857,1.857,0
20090501|2008-10-28 11:30,28,1.8995,1.8995,1.8995,1.8995,0
20090501|2008-10-28 16:00,28,1.876,1.876,1.876,1.876,0
20090501|2008-10-29 07:30,29,2.0145,2.0145,2.005,2.005,0
20090501|2008-10-29 09:30,29,2.0445,2.0445,2.0445,2.0445,0
20090501|2008-10-29 10:30,29,2.0975,2.0975,2.0975,2.0975,0
20090501|2008-10-29 11:30,29,2.119,2.119,2.119,2.119,0
20090501|2008-10-29 12:00,29,2.084,2.084,2.084,2.084,0
20090501|2008-10-29 13:30,29,2.0605,2.061,2.0605,2.061,0
20090501|2008-10-29 16:00,29,2.1035,2.1035,2.1035,2.1035,0
20090501|2008-10-30 09:00,30,1.995,1.9965,1.985,1.985,0
20090501|2008-10-30 09:30,30,1.98,1.985,1.97,1.97,0
20090501|2008-10-30 10:30,30,1.922,1.922,1.917,1.92,0
20090501|2008-10-30 12:00,30,1.8965,1.8965,1.8965,1.8965,0
20090501|2008-10-30 16:00,30,1.907,1.907,1.907,1.907,0
20090501|2008-10-31 08:00,31,1.8455,1.8455,1.8455,1.8455,0
20090501|2008-10-31 09:00,31,1.809,1.809,1.7975,1.7975,0
20090501|2008-10-31 10:00,31,1.8125,1.82,1.8115,1.818,0
20090501|2008-10-31 10:30,31,1.823,1.8275,1.821,1.8275,0
20090501|2008-10-31 11:30,31,1.8165,1.8165,1.8165,1.8165,0
20090501|2008-11-02 17:00,3,1.89,1.89,1.89,1.89,1
20090501|2008-11-02 17:30,3,1.89,1.89,1.89,1.89,3
20090501|2008-11-03 06:00,3,1.827,1.827,1.827,1.827,1
20090501|2008-11-03 06:30,3,1.8175,1.8175,1.8175,1.8175,1
20090501|2008-11-03 07:30,3,1.805,1.805,1.805,1.805,1
20090501|2008-11-03 08:00,3,1.813,1.813,1.813,1.813,2
20090501|2008-11-03 08:30,3,1.825,1.833,1.8235,1.8265,10
20090501|2008-11-03 09:00,3,1.824,1.839,1.82,1.838,15
20090501|2008-11-03 09:30,3,1.86,1.8795,1.86,1.87,9
20090501|2008-11-03 10:00,3,1.847,1.847,1.847,1.847,2
20090501|2008-11-03 11:30,3,1.8505,1.86,1.8495,1.8545,8
20090501|2008-11-03 14:00,3,1.8485,1.8485,1.8485,1.8485,2
20090501|2008-11-04 07:00,4,1.937,1.937,1.937,1.937,4
20090501|2008-11-04 08:00,4,1.945,1.952,1.945,1.952,8
20090501|2008-11-04 09:00,4,1.9685,1.983,1.9685,1.983,6
20090501|2008-11-04 10:00,4,2.0075,2.0075,2.003,2.003,20
20090501|2008-11-04 11:00,4,1.97,1.98,1.97,1.98,70
20090501|2008-11-04 11:30,4,1.9785,1.9785,1.971,1.971,61
20090501|2008-11-04 12:30,4,1.9795,1.9795,1.9795,1.9795,2
20090501|2008-11-04 13:30,4,1.9725,1.9725,1.9725,1.9725,1
20090501|2008-11-04 21:00,5,1.945,1.945,1.945,1.945,2
20090501|2008-11-04 22:30,5,1.93,1.93,1.93,1.93,2
20090501|2008-11-04 23:00,5,1.911,1.911,1.911,1.911,2
20090501|2008-11-04 23:30,5,1.9,1.9,1.9,1.9,2
20090501|2008-11-05 08:30,5,1.879,1.879,1.879,1.879,1
20090501|2008-11-05 09:00,5,1.895,1.9355,1.895,1.9355,21
20090501|2008-11-05 10:00,5,1.88,1.88,1.8735,1.8735,30
20090501|2008-11-05 10:30,5,1.8655,1.8655,1.865,1.865,40
20090501|2008-11-05 11:30,5,1.8275,1.8275,1.8275,1.8275,1
20090501|2008-11-05 12:00,5,1.8265,1.8385,1.826,1.835,10
20090501|2008-11-05 12:30,5,1.8355,1.8375,1.8355,1.8375,7
20090501|2008-11-05 13:00,5,1.838,1.838,1.838,1.838,1
20090501|2008-11-05 14:30,5,1.814,1.814,1.814,1.814,1
20090501|2008-11-05 16:00,5,1.814,1.814,1.814,1.814,5
20090501|2008-11-06 01:30,6,1.772,1.772,1.772,1.772,5
20090501|2008-11-06 08:30,6,1.8005,1.8025,1.8005,1.8025,36
20090501|2008-11-06 09:30,6,1.75,1.75,1.75,1.75,20
20090501|2008-11-06 10:00,6,1.753,1.753,1.733,1.733,7
20090501|2008-11-06 10:30,6,1.7495,1.7495,1.7495,1.7495,2
20090501|2008-11-06 11:30,6,1.7375,1.7375,1.7375,1.7375,1
20090501|2008-11-06 15:00,6,1.737,1.737,1.737,1.737,1
20090501|2008-11-06 17:30,7,1.741,1.741,1.741,1.741,1
20090501|2008-11-07 08:00,7,1.7245,1.734,1.7245,1.734,4
20090501|2008-11-07 08:30,7,1.72,1.7225,1.72,1.7225,12
20090501|2008-11-07 10:00,7,1.7245,1.7245,1.7245,1.7245,1
20090501|2008-11-07 11:30,7,1.71,1.714,1.71,1.7125,2
20090501|2008-11-10 07:00,10,1.8785,1.8785,1.8785,1.8785,2
20090501|2008-11-10 09:30,10,1.8205,1.8205,1.8205,1.8205,1
20090501|2008-11-10 10:30,10,1.794,1.794,1.794,1.794,24
20090501|2008-11-10 11:00,10,1.776,1.776,1.7755,1.7755,15
20090501|2008-11-10 11:30,10,1.777,1.777,1.769,1.769,3
20090501|2008-11-10 12:30,10,1.77,1.77,1.77,1.77,1
20090501|2008-11-10 19:30,11,1.755,1.755,1.755,1.755,1
20090501|2008-11-10 22:00,11,1.772,1.772,1.772,1.772,1
20090501|2008-11-11 07:00,11,1.7,1.7,1.7,1.7,9
20090501|2008-11-11 07:30,11,1.7125,1.713,1.707,1.713,15
20090501|2008-11-11 08:00,11,1.7125,1.7155,1.7125,1.7155,11
20090501|2008-11-11 08:30,11,1.697,1.698,1.695,1.6975,12
20090501|2008-11-11 09:30,11,1.6785,1.6785,1.675,1.675,22
20090501|2008-11-11 10:00,11,1.67,1.67,1.67,1.67,1
20090501|2008-11-11 10:30,11,1.69,1.69,1.675,1.675,31
20090501|2008-11-11 11:00,11,1.67,1.6755,1.67,1.6755,13
20090501|2008-11-11 11:30,11,1.668,1.668,1.665,1.665,1
20090501|2008-11-12 01:30,12,1.693,1.693,1.691,1.691,9
20090501|2008-11-12 08:30,12,1.667,1.667,1.665,1.665,2
20090501|2008-11-12 09:00,12,1.681,1.681,1.675,1.675,5
20090501|2008-11-12 11:00,12,1.66,1.66,1.66,1.66,3
20090501|2008-11-12 11:30,12,1.6785,1.68,1.675,1.675,33
20090501|2008-11-12 12:00,12,1.675,1.675,1.675,1.675,2
20090501|2008-11-12 13:00,12,1.66,1.66,1.66,1.66,3
20090501|2008-11-12 14:00,12,1.6,1.6,1.6,1.6,5
20090501|2008-11-13 08:00,13,1.6745,1.6745,1.6745,1.6745,2
20090501|2008-11-13 08:30,13,1.672,1.672,1.672,1.672,11
20090501|2008-11-13 09:00,13,1.668,1.688,1.668,1.688,22
20090501|2008-11-13 10:00,13,1.645,1.645,1.645,1.645,3
20090501|2008-11-13 11:30,13,1.65,1.65,1.643,1.643,1
20090501|2008-11-13 13:30,13,1.7315,1.7315,1.7315,1.7315,1
20090501|2008-11-14 08:30,14,1.731,1.731,1.725,1.725,20
20090501|2008-11-14 10:00,14,1.728,1.728,1.7275,1.7275,15
20090501|2008-11-14 10:30,14,1.732,1.732,1.732,1.732,1
20090501|2008-11-14 11:30,14,1.73,1.73,1.725,1.725,4
20090501|2008-11-17 04:30,17,1.672,1.672,1.672,1.672,1
20090501|2008-11-17 09:00,17,1.6815,1.6815,1.676,1.676,7
20090501|2008-11-18 01:30,18,1.6545,1.6545,1.6545,1.6545,11
20090501|2008-11-18 02:00,18,1.6525,1.6525,1.6525,1.6525,1
20090501|2008-11-18 03:00,18,1.6455,1.6455,1.6455,1.6455,20
20090501|2008-11-18 06:00,18,1.65,1.65,1.65,1.65,1
20090501|2008-11-18 08:00,18,1.6525,1.6525,1.652,1.652,10
20090501|2008-11-18 09:00,18,1.6595,1.682,1.659,1.682,26
20090501|2008-11-18 09:30,18,1.7,1.7,1.7,1.7,1
20090501|2008-11-18 10:30,18,1.716,1.72,1.715,1.72,26
20090501|2008-11-18 11:30,18,1.7025,1.7025,1.7025,1.7025,4
20090501|2008-11-18 12:00,18,1.69,1.69,1.681,1.681,5
20090501|2008-11-18 12:30,18,1.6825,1.6825,1.675,1.6775,5
20090501|2008-11-18 14:30,18,1.676,1.676,1.676,1.676,1
20090501|2008-11-18 15:00,18,1.696,1.6975,1.696,1.6975,2
20090501|2008-11-19 02:30,19,1.677,1.677,1.677,1.677,2
20090501|2008-11-19 07:00,19,1.6485,1.6485,1.6485,1.6485,1
20090501|2008-11-19 08:00,19,1.669,1.6695,1.669,1.6695,2
20090501|2008-11-19 08:30,19,1.663,1.663,1.663,1.663,4
20090501|2008-11-19 09:00,19,1.6755,1.6755,1.6755,1.6755,2
20090501|2008-11-19 09:30,19,1.652,1.652,1.636,1.636,8
20090501|2008-11-19 10:00,19,1.643,1.643,1.6265,1.6265,3
20090501|2008-11-19 10:30,19,1.624,1.624,1.624,1.624,3
20090501|2008-11-19 11:00,19,1.64,1.64,1.635,1.635,220
20090501|2008-11-19 12:00,19,1.6245,1.631,1.6245,1.631,3
20090501|2008-11-19 14:30,19,1.6215,1.6215,1.6215,1.6215,5
20090501|2008-11-19 15:00,19,1.6215,1.6215,1.6215,1.6215,1
20090501|2008-11-19 19:00,20,1.62,1.62,1.62,1.62,2
20090501|2008-11-19 20:00,20,1.625,1.625,1.625,1.625,2
20090501|2008-11-20 00:30,20,1.605,1.605,1.605,1.605,4
20090501|2008-11-20 06:00,20,1.603,1.603,1.603,1.603,1
20090501|2008-11-20 07:00,20,1.5935,1.5935,1.5935,1.5935,1
20090501|2008-11-20 08:30,20,1.575,1.575,1.575,1.575,1
20090501|2008-11-20 09:00,20,1.5745,1.5745,1.5745,1.5745,2
20090501|2008-11-20 09:30,20,1.585,1.5885,1.585,1.5885,21
20090501|2008-11-20 10:30,20,1.5855,1.586,1.58,1.584,26
20090501|2008-11-20 11:00,20,1.582,1.582,1.582,1.582,8
20090501|2008-11-20 11:30,20,1.5935,1.5955,1.5935,1.5955,7
20090501|2008-11-20 12:00,20,1.594,1.5955,1.585,1.585,9
20090501|2008-11-20 12:30,20,1.5835,1.5835,1.5835,1.5835,2
20090501|2008-11-20 13:00,20,1.584,1.589,1.584,1.589,2
20090501|2008-11-20 13:30,20,1.576,1.576,1.576,1.576,6
20090501|2008-11-20 15:00,20,1.5635,1.5635,1.5635,1.5635,2
20090501|2008-11-20 18:00,21,1.56,1.56,1.56,1.56,2
20090501|2008-11-20 19:00,21,1.55,1.55,1.55,1.55,10
20090501|2008-11-20 20:30,21,1.54,1.54,1.54,1.54,2
20090501|2008-11-20 21:00,21,1.54,1.54,1.54,1.54,2
20090501|2008-11-20 21:30,21,1.54,1.54,1.54,1.54,1
20090501|2008-11-21 08:30,21,1.643,1.643,1.643,1.643,1
20090501|2008-11-21 10:00,21,1.629,1.629,1.6255,1.6255,20
20090501|2008-11-21 10:30,21,1.6105,1.6105,1.6105,1.6105,1
20090501|2008-11-21 11:00,21,1.615,1.615,1.615,1.615,4
20090501|2008-11-21 11:30,21,1.615,1.615,1.588,1.594,22
20090501|2008-11-21 12:00,21,1.5915,1.5915,1.5915,1.5915,1
20090501|2008-11-21 13:30,21,1.59,1.5955,1.5895,1.5955,5
20090501|2008-11-23 23:30,24,1.5955,1.5955,1.5955,1.5955,2
20090501|2008-11-24 06:30,24,1.7015,1.7015,1.7015,1.7015,1
20090501|2008-11-24 07:00,24,1.705,1.705,1.705,1.705,1
20090501|2008-11-24 07:30,24,1.705,1.705,1.6945,1.6945,10
20090501|2008-11-24 08:30,24,1.6925,1.705,1.692,1.705,6
20090501|2008-11-24 09:00,24,1.7065,1.7075,1.7065,1.7075,2
20090501|2008-11-24 09:30,24,1.72,1.72,1.72,1.72,1
20090501|2008-11-24 10:00,24,1.72,1.725,1.72,1.725,2
20090501|2008-11-24 10:30,24,1.7135,1.7135,1.71,1.712,8
20090501|2008-11-24 11:00,24,1.7065,1.7065,1.687,1.687,8
20090501|2008-11-24 11:30,24,1.687,1.689,1.687,1.689,10
20090501|2008-11-24 18:00,25,1.672,1.672,1.672,1.672,7
20090501|2008-11-25 02:00,25,1.6795,1.6795,1.6795,1.6795,1
20090501|2008-11-25 07:00,25,1.635,1.648,1.635,1.648,2
20090501|2008-11-25 08:00,25,1.7075,1.7075,1.7075,1.7075,1
20090501|2008-11-25 08:30,25,1.7025,1.7025,1.69,1.69,22
20090501|2008-11-25 09:00,25,1.705,1.7115,1.699,1.7115,9
20090501|2008-11-25 09:30,25,1.7075,1.7075,1.68,1.6815,22
20090501|2008-11-25 10:00,25,1.682,1.6955,1.666,1.6955,17
20090501|2008-11-25 10:30,25,1.6825,1.693,1.6825,1.693,7
20090501|2008-11-25 11:30,25,1.68,1.6855,1.6625,1.6625,50
20090501|2008-11-25 12:00,25,1.664,1.667,1.6615,1.667,23
20090501|2008-11-25 14:30,25,1.671,1.673,1.671,1.673,4
20090501|2008-11-26 03:00,26,1.7,1.7,1.7,1.7,1
20090501|2008-11-26 03:30,26,1.7275,1.7275,1.7275,1.7275,1
20090501|2008-11-26 06:00,26,1.722,1.722,1.721,1.721,8
20090501|2008-11-26 06:30,26,1.7135,1.716,1.7135,1.715,4
20090501|2008-11-26 07:00,26,1.706,1.706,1.706,1.706,1
20090501|2008-11-26 08:00,26,1.7155,1.7155,1.703,1.704,7
20090501|2008-11-26 08:30,26,1.6905,1.6905,1.6905,1.6905,1
20090501|2008-11-26 09:30,26,1.7035,1.7035,1.7035,1.7035,1
20090501|2008-11-26 10:00,26,1.735,1.735,1.735,1.735,4
20090501|2008-11-26 11:30,26,1.708,1.708,1.7025,1.7025,4
20090501|2008-11-26 13:30,26,1.7205,1.7205,1.72,1.72,6
20090501|2008-11-26 17:00,28,1.724,1.724,1.724,1.724,1
20090501|2008-11-27 03:30,28,1.681,1.681,1.6795,1.6795,2
20090501|2008-11-28 01:30,28,1.678,1.678,1.678,1.678,1
20090501|2008-11-28 02:30,28,1.672,1.672,1.672,1.672,1
20090501|2008-11-28 03:00,28,1.6675,1.6675,1.665,1.665,2
20090501|2008-11-28 03:30,28,1.658,1.658,1.658,1.658,1
20090501|2008-11-28 04:00,28,1.658,1.658,1.658,1.658,1
20090501|2008-11-28 06:00,28,1.6425,1.6425,1.6425,1.6425,1
20090501|2008-11-28 06:30,28,1.645,1.645,1.645,1.645,1
20090501|2008-11-28 07:00,28,1.639,1.639,1.639,1.639,1
20090501|2008-11-28 07:30,28,1.64,1.64,1.64,1.64,1
20090501|2008-11-28 08:00,28,1.6475,1.6475,1.6475,1.6475,1
20090501|2008-11-28 09:00,28,1.64,1.64,1.64,1.64,1
20090501|2008-11-28 09:30,28,1.642,1.6425,1.642,1.6425,11
20090501|2008-11-28 10:00,28,1.638,1.638,1.63,1.63,2
20090501|2008-11-28 10:30,28,1.662,1.662,1.659,1.6595,10
20090501|2008-11-28 11:00,28,1.6625,1.6625,1.6625,1.6625,2
20090501|2008-11-28 11:30,28,1.667,1.667,1.667,1.667,1
20090501|2008-11-28 12:00,28,1.67,1.67,1.67,1.67,1
20090501|2008-12-01 03:00,1,1.677,1.677,1.677,1.677,1
20090501|2008-12-01 03:30,1,1.6665,1.6695,1.6655,1.6655,4
20090501|2008-12-01 04:00,1,1.682,1.683,1.68,1.68,5
20090501|2008-12-01 08:00,1,1.639,1.639,1.639,1.639,2
20090501|2008-12-01 10:00,1,1.64,1.64,1.633,1.633,4
20090501|2008-12-01 10:30,1,1.63,1.6335,1.63,1.6335,4
20090501|2008-12-01 11:00,1,1.643,1.643,1.643,1.643,1
20090501|2008-12-01 11:30,1,1.6415,1.6415,1.6415,1.6415,1
20090501|2008-12-02 02:00,2,1.6,1.6,1.592,1.592,4
20090501|2008-12-02 02:30,2,1.592,1.5965,1.592,1.5965,3
20090501|2008-12-02 03:00,2,1.5945,1.601,1.5945,1.601,3
20090501|2008-12-02 04:00,2,1.6085,1.6085,1.6085,1.6085,6
20090501|2008-12-02 05:00,2,1.611,1.611,1.611,1.611,1
20090501|2008-12-02 06:00,2,1.624,1.624,1.624,1.624,1
20090501|2008-12-02 06:30,2,1.615,1.615,1.614,1.614,3
20090501|2008-12-02 07:30,2,1.6235,1.624,1.6235,1.624,9
20090501|2008-12-02 08:30,2,1.6225,1.6225,1.6195,1.6195,3
20090501|2008-12-02 09:00,2,1.63,1.631,1.624,1.631,7
20090501|2008-12-02 09:30,2,1.631,1.631,1.629,1.629,2
20090501|2008-12-02 10:00,2,1.62,1.62,1.6075,1.6075,4
20090501|2008-12-02 11:00,2,1.6185,1.6185,1.6185,1.6185,1
20090501|2008-12-02 11:30,2,1.6155,1.6155,1.61,1.61,1
20090501|2008-12-02 12:30,2,1.605,1.605,1.605,1.605,1
20090501|2008-12-03 03:30,3,1.592,1.594,1.588,1.594,7
20090501|2008-12-03 04:00,3,1.588,1.588,1.588,1.588,4
20090501|2008-12-03 05:00,3,1.592,1.592,1.592,1.592,3
20090501|2008-12-03 05:30,3,1.593,1.593,1.593,1.593,5
20090501|2008-12-03 06:30,3,1.588,1.588,1.583,1.583,4
20090501|2008-12-03 07:00,3,1.5445,1.5445,1.5445,1.5445,1
20090501|2008-12-03 08:00,3,1.5515,1.5515,1.533,1.533,3
20090501|2008-12-03 08:30,3,1.5345,1.536,1.5345,1.536,5
20090501|2008-12-03 09:30,3,1.5555,1.575,1.5555,1.572,8
20090501|2008-12-03 10:00,3,1.565,1.5675,1.563,1.5675,8
20090501|2008-12-03 10:30,3,1.5675,1.5675,1.563,1.563,15
20090501|2008-12-03 11:30,3,1.574,1.575,1.5655,1.575,13
20090501|2008-12-03 12:00,3,1.562,1.562,1.562,1.562,1
20090501|2008-12-03 12:30,3,1.556,1.556,1.556,1.556,1
20090501|2008-12-03 17:00,4,1.55,1.55,1.55,1.55,2
20090501|2008-12-04 06:00,4,1.5575,1.5575,1.557,1.557,2
20090501|2008-12-04 06:30,4,1.556,1.556,1.556,1.556,1
20090501|2008-12-04 07:00,4,1.5395,1.5395,1.539,1.539,2
20090501|2008-12-04 07:30,4,1.547,1.5515,1.546,1.5515,45
20090501|2008-12-04 09:00,4,1.5515,1.5515,1.541,1.541,17
20090501|2008-12-04 09:30,4,1.5285,1.5315,1.5285,1.5315,4
20090501|2008-12-04 10:00,4,1.531,1.531,1.531,1.531,1
20090501|2008-12-04 10:30,4,1.524,1.524,1.5235,1.5235,3
20090501|2008-12-04 11:00,4,1.5,1.5,1.485,1.4855,18
20090501|2008-12-04 11:30,4,1.5,1.5,1.4795,1.4795,37
20090501|2008-12-04 12:00,4,1.4785,1.4785,1.4785,1.4785,1
20090501|2008-12-04 22:30,5,1.468,1.468,1.468,1.468,1
20090501|2008-12-05 00:30,5,1.4615,1.4615,1.4615,1.4615,1
20090501|2008-12-05 03:30,5,1.441,1.441,1.438,1.438,8
20090501|2008-12-05 04:00,5,1.445,1.445,1.445,1.445,1
20090501|2008-12-05 06:00,5,1.444,1.444,1.436,1.436,6
20090501|2008-12-05 06:30,5,1.425,1.425,1.4175,1.4175,3
20090501|2008-12-05 07:00,5,1.4155,1.4165,1.41,1.41,18
20090501|2008-12-05 07:30,5,1.405,1.405,1.3785,1.3785,2
20090501|2008-12-05 08:00,5,1.3785,1.392,1.3785,1.392,6
20090501|2008-12-05 08:30,5,1.4005,1.404,1.3995,1.4025,4
20090501|2008-12-05 09:00,5,1.401,1.4015,1.3945,1.3945,3
20090501|2008-12-05 09:30,5,1.3935,1.3965,1.3935,1.3965,3
20090501|2008-12-05 10:00,5,1.4,1.4,1.393,1.394,5
20090501|2008-12-05 10:30,5,1.4095,1.4095,1.407,1.407,4
20090501|2008-12-05 11:00,5,1.403,1.4065,1.3985,1.3985,17
20090501|2008-12-05 12:30,5,1.3855,1.392,1.3855,1.39,3
20090501|2008-12-05 13:30,5,1.4365,1.4365,1.4365,1.4365,1
20090501|2008-12-05 15:00,5,1.43,1.43,1.43,1.43,3
20090501|2008-12-07 19:00,8,1.4375,1.4375,1.4375,1.4375,2
20090501|2008-12-07 22:00,8,1.44,1.44,1.44,1.44,2
20090501|2008-12-08 00:00,8,1.4895,1.4895,1.489,1.489,2
20090501|2008-12-08 01:30,8,1.4615,1.4675,1.459,1.4675,7
20090501|2008-12-08 02:00,8,1.4585,1.461,1.4585,1.461,2
20090501|2008-12-08 02:30,8,1.4835,1.4835,1.4835,1.4835,4
20090501|2008-12-08 03:00,8,1.482,1.49,1.482,1.49,3
20090501|2008-12-08 03:30,8,1.4915,1.4915,1.4915,1.4915,2
20090501|2008-12-08 04:00,8,1.492,1.492,1.492,1.492,1
20090501|2008-12-08 06:00,8,1.4895,1.4925,1.4895,1.4925,4
20090501|2008-12-08 07:00,8,1.491,1.4975,1.491,1.4975,8
20090501|2008-12-08 07:30,8,1.5075,1.527,1.5075,1.5185,4
20090501|2008-12-08 08:00,8,1.498,1.5065,1.498,1.5065,16
20090501|2008-12-08 08:30,8,1.509,1.509,1.4965,1.4975,8
20090501|2008-12-08 09:00,8,1.497,1.505,1.497,1.505,8
20090501|2008-12-08 09:30,8,1.529,1.5405,1.527,1.527,21
20090501|2008-12-08 10:00,8,1.524,1.524,1.524,1.524,1
20090501|2008-12-08 10:30,8,1.515,1.515,1.5095,1.513,5
20090501|2008-12-08 11:00,8,1.5125,1.5135,1.5125,1.5135,2
20090501|2008-12-08 11:30,8,1.5095,1.5125,1.5085,1.5085,3
20090501|2008-12-08 12:00,8,1.5105,1.5115,1.509,1.509,8
20090501|2008-12-08 15:00,8,1.5205,1.5205,1.5205,1.5205,1
20090501|2008-12-08 16:00,8,1.5225,1.5225,1.5225,1.5225,2
20090501|2008-12-08 23:00,9,1.4595,1.4595,1.4595,1.4595,2
20090501|2008-12-08 23:30,9,1.4585,1.4585,1.4585,1.4585,2
20090501|2008-12-09 01:30,9,1.45,1.46,1.45,1.46,4
20090501|2008-12-09 02:00,9,1.456,1.456,1.456,1.456,1
20090501|2008-12-09 02:30,9,1.428,1.428,1.428,1.428,1
20090501|2008-12-09 05:30,9,1.4295,1.4295,1.429,1.429,6
20090501|2008-12-09 06:00,9,1.434,1.4445,1.434,1.4445,3
20090501|2008-12-09 07:30,9,1.445,1.445,1.445,1.445,2
20090501|2008-12-09 08:30,9,1.44,1.451,1.44,1.451,3
20090501|2008-12-09 09:00,9,1.468,1.473,1.4675,1.4675,3
20090501|2008-12-09 09:30,9,1.4775,1.48,1.4775,1.478,6
20090501|2008-12-09 10:00,9,1.485,1.485,1.46,1.46,2
20090501|2008-12-09 10:30,9,1.462,1.4765,1.462,1.4765,2
20090501|2008-12-09 11:00,9,1.4655,1.4655,1.4655,1.4655,2
20090501|2008-12-10 05:00,10,1.4625,1.4775,1.4625,1.4775,3
20090501|2008-12-10 06:00,10,1.4905,1.496,1.4905,1.496,4
20090501|2008-12-10 07:00,10,1.4775,1.4805,1.4775,1.48,16
20090501|2008-12-10 09:00,10,1.493,1.5005,1.493,1.5005,9
20090501|2008-12-10 09:30,10,1.49,1.49,1.471,1.471,24
20090501|2008-12-10 10:00,10,1.4745,1.4815,1.4745,1.4815,19
20090501|2008-12-10 10:30,10,1.4815,1.5105,1.4815,1.5105,9
20090501|2008-12-10 11:00,10,1.513,1.525,1.513,1.524,5
20090501|2008-12-10 11:30,10,1.5095,1.5095,1.507,1.507,10
20090501|2008-12-10 12:00,10,1.503,1.507,1.503,1.507,13
20090501|2008-12-10 12:30,10,1.503,1.503,1.503,1.503,6
20090501|2008-12-10 14:30,10,1.494,1.494,1.4935,1.4935,2
20090501|2008-12-11 04:00,11,1.515,1.515,1.515,1.515,4
20090501|2008-12-11 06:00,11,1.5065,1.507,1.4995,1.4995,7
20090501|2008-12-11 07:00,11,1.522,1.522,1.5115,1.5115,5
20090501|2008-12-11 08:00,11,1.516,1.516,1.516,1.516,1
20090501|2008-12-11 08:30,11,1.5125,1.524,1.5045,1.524,19
20090501|2008-12-11 09:00,11,1.512,1.515,1.512,1.5145,4
20090501|2008-12-11 10:00,11,1.509,1.5175,1.509,1.5175,6
20090501|2008-12-11 10:30,11,1.515,1.5245,1.515,1.5225,12
20090501|2008-12-11 11:00,11,1.517,1.546,1.517,1.546,17
20090501|2008-12-11 11:30,11,1.5345,1.5355,1.525,1.525,17
20090501|2008-12-11 12:00,11,1.5245,1.5245,1.5245,1.5245,1
20090501|2008-12-11 13:00,11,1.526,1.5265,1.526,1.5265,3
20090501|2008-12-11 13:30,11,1.5225,1.5225,1.522,1.522,4
20090501|2008-12-11 15:30,11,1.511,1.511,1.511,1.511,1
20090501|2008-12-11 17:00,12,1.4715,1.4715,1.4715,1.4715,2
20090501|2008-12-11 20:30,12,1.479,1.479,1.479,1.479,5
20090501|2008-12-11 21:30,12,1.44,1.44,1.44,1.44,1
20090501|2008-12-12 01:00,12,1.44,1.44,1.44,1.44,1
20090501|2008-12-12 02:00,12,1.4475,1.4475,1.4475,1.4475,1
20090501|2008-12-12 04:30,12,1.432,1.432,1.432,1.432,2
20090501|2008-12-12 05:00,12,1.42,1.42,1.411,1.411,10
20090501|2008-12-12 05:30,12,1.42,1.42,1.42,1.42,2
20090501|2008-12-12 06:00,12,1.3975,1.3975,1.393,1.393,12
20090501|2008-12-12 06:30,12,1.3975,1.3975,1.3975,1.3975,7
20090501|2008-12-12 07:00,12,1.4,1.4065,1.4,1.4065,2
20090501|2008-12-12 07:30,12,1.4145,1.4145,1.414,1.414,4
20090501|2008-12-12 08:00,12,1.4015,1.406,1.4,1.406,10
20090501|2008-12-12 08:30,12,1.4295,1.4515,1.4295,1.4515,35
20090501|2008-12-12 09:00,12,1.454,1.455,1.439,1.439,28
20090501|2008-12-12 09:30,12,1.441,1.4695,1.441,1.4695,22
20090501|2008-12-12 10:00,12,1.4505,1.4505,1.45,1.45,2
20090501|2008-12-12 11:30,12,1.461,1.4625,1.4385,1.4385,13
20090501|2008-12-12 12:00,12,1.441,1.447,1.441,1.447,2
20090501|2008-12-12 13:30,12,1.4675,1.4715,1.4675,1.47,3
20090501|2008-12-12 14:00,12,1.465,1.465,1.465,1.465,1
20090501|2008-12-12 15:00,12,1.48,1.48,1.48,1.48,13
20090501|2008-12-14 17:00,15,1.47,1.47,1.47,1.47,5
20090501|2008-12-14 18:00,15,1.49,1.49,1.49,1.49,1
20090501|2008-12-15 03:00,15,1.455,1.455,1.455,1.455,1
20090501|2008-12-15 04:00,15,1.463,1.463,1.463,1.463,6
20090501|2008-12-15 05:00,15,1.464,1.464,1.457,1.457,6
20090501|2008-12-15 05:30,15,1.4545,1.4545,1.4505,1.4505,14
20090501|2008-12-15 06:00,15,1.442,1.442,1.4335,1.4345,17
20090501|2008-12-15 07:00,15,1.431,1.4365,1.4305,1.4365,3
20090501|2008-12-15 07:30,15,1.4395,1.44,1.438,1.438,8
20090501|2008-12-15 08:00,15,1.446,1.446,1.446,1.446,1
20090501|2008-12-15 08:30,15,1.4375,1.441,1.436,1.436,9
20090501|2008-12-15 09:00,15,1.436,1.4505,1.436,1.445,10
20090501|2008-12-15 09:30,15,1.4515,1.456,1.446,1.4475,33
20090501|2008-12-15 10:00,15,1.45,1.45,1.45,1.45,10
20090501|2008-12-15 10:30,15,1.4425,1.448,1.4375,1.448,25
20090501|2008-12-15 11:00,15,1.441,1.4435,1.4375,1.4435,18
20090501|2008-12-15 11:30,15,1.4365,1.4365,1.4165,1.4165,9
20090501|2008-12-15 12:00,15,1.4165,1.4165,1.4165,1.4165,6
20090501|2008-12-16 02:30,16,1.402,1.402,1.402,1.402,2
20090501|2008-12-16 05:30,16,1.401,1.4065,1.4005,1.405,13
20090501|2008-12-16 06:00,16,1.402,1.402,1.402,1.402,1
20090501|2008-12-16 06:30,16,1.4085,1.4085,1.4085,1.4085,1
20090501|2008-12-16 07:00,16,1.419,1.42,1.4155,1.42,4
20090501|2008-12-16 07:30,16,1.4225,1.429,1.4225,1.4275,8
20090501|2008-12-16 08:00,16,1.426,1.429,1.426,1.429,4
20090501|2008-12-16 08:30,16,1.4225,1.43,1.417,1.43,15
20090501|2008-12-16 10:00,16,1.4195,1.4195,1.4155,1.4155,3
20090501|2008-12-16 10:30,16,1.418,1.418,1.4045,1.4045,4
20090501|2008-12-16 11:00,16,1.4015,1.404,1.4015,1.404,7
20090501|2008-12-16 11:30,16,1.3975,1.3975,1.388,1.394,3
20090501|2008-12-16 12:00,16,1.392,1.3975,1.392,1.397,8
20090501|2008-12-16 13:30,16,1.4105,1.4265,1.4105,1.4265,2
20090501|2008-12-16 14:00,16,1.4345,1.442,1.4345,1.442,32
20090501|2008-12-16 15:00,16,1.4465,1.4465,1.4465,1.4465,1
20090501|2008-12-16 17:00,17,1.447,1.447,1.4455,1.4455,3
20090501|2008-12-16 18:30,17,1.425,1.425,1.4235,1.4235,2
20090501|2008-12-16 19:00,17,1.419,1.4205,1.4155,1.4155,3
20090501|2008-12-17 03:00,17,1.422,1.422,1.422,1.422,6
20090501|2008-12-17 03:30,17,1.417,1.417,1.417,1.417,1
20090501|2008-12-17 04:00,17,1.421,1.4215,1.417,1.417,3
20090501|2008-12-17 06:30,17,1.3895,1.3895,1.385,1.385,7
20090501|2008-12-17 07:00,17,1.363,1.363,1.3425,1.354,66
20090501|2008-12-17 07:30,17,1.3535,1.3575,1.3535,1.3575,6
20090501|2008-12-17 08:00,17,1.365,1.365,1.3565,1.3565,21
20090501|2008-12-17 08:30,17,1.36,1.3625,1.358,1.3625,3
20090501|2008-12-17 09:00,17,1.3645,1.384,1.3645,1.3835,16
20090501|2008-12-17 09:30,17,1.391,1.391,1.3775,1.383,20
20090501|2008-12-17 10:30,17,1.3785,1.385,1.3785,1.385,17
20090501|2008-12-17 11:00,17,1.3845,1.3895,1.384,1.3845,23
20090501|2008-12-17 11:30,17,1.3775,1.387,1.3775,1.387,3
20090501|2008-12-17 13:00,17,1.4,1.4,1.3985,1.3985,2
20090501|2008-12-17 14:00,17,1.393,1.393,1.393,1.393,2
20090501|2008-12-17 19:30,18,1.3845,1.3845,1.3845,1.3845,1
20090501|2008-12-17 23:30,18,1.377,1.377,1.377,1.377,1
20090501|2008-12-18 04:00,18,1.3705,1.3705,1.366,1.366,3
20090501|2008-12-18 04:30,18,1.363,1.363,1.363,1.363,1
20090501|2008-12-18 05:00,18,1.364,1.364,1.364,1.364,3
20090501|2008-12-18 06:00,18,1.3395,1.343,1.3395,1.343,2
20090501|2008-12-18 06:30,18,1.3425,1.346,1.3425,1.346,3
20090501|2008-12-18 07:00,18,1.3395,1.3395,1.3325,1.334,4
20090501|2008-12-18 07:30,18,1.3385,1.3385,1.3285,1.3285,11
20090501|2008-12-18 08:00,18,1.332,1.3325,1.331,1.3325,7
20090501|2008-12-18 08:30,18,1.3305,1.3345,1.3305,1.3345,4
20090501|2008-12-18 09:00,18,1.3385,1.3395,1.3205,1.3205,15
20090501|2008-12-18 09:30,18,1.3145,1.3275,1.3145,1.326,14
20090501|2008-12-18 10:00,18,1.325,1.326,1.3165,1.322,13
20090501|2008-12-18 10:30,18,1.321,1.321,1.321,1.321,1
20090501|2008-12-18 11:30,18,1.3175,1.324,1.315,1.3165,16
20090501|2008-12-18 12:00,18,1.318,1.318,1.318,1.318,1
20090501|2008-12-18 12:30,18,1.315,1.3165,1.315,1.3165,3
20090501|2008-12-18 13:00,18,1.316,1.316,1.305,1.305,2
20090501|2008-12-18 14:00,18,1.306,1.3065,1.3005,1.3005,31
20090501|2008-12-18 15:00,18,1.3055,1.306,1.3055,1.306,3
20090501|2008-12-18 18:30,19,1.3045,1.3045,1.3045,1.3045,2
20090501|2008-12-18 19:00,19,1.33,1.33,1.33,1.33,2
20090501|2008-12-18 23:30,19,1.315,1.315,1.315,1.315,1
20090501|2008-12-19 00:00,19,1.3225,1.3225,1.3225,1.3225,3
20090501|2008-12-19 02:30,19,1.3475,1.351,1.3475,1.3495,6
20090501|2008-12-19 04:00,19,1.324,1.324,1.324,1.324,2
20090501|2008-12-19 05:00,19,1.3225,1.3225,1.3225,1.3225,1
20090501|2008-12-19 06:00,19,1.3125,1.3125,1.3125,1.3125,2
20090501|2008-12-19 07:00,19,1.322,1.331,1.322,1.331,15
20090501|2008-12-19 07:30,19,1.332,1.3375,1.3305,1.3375,33
20090501|2008-12-19 08:00,19,1.3315,1.3315,1.3305,1.3305,5
20090501|2008-12-19 08:30,19,1.3435,1.3475,1.3435,1.344,20
20090501|2008-12-19 09:00,19,1.345,1.35,1.345,1.35,7
20090501|2008-12-19 09:30,19,1.344,1.344,1.344,1.344,1
20090501|2008-12-19 10:00,19,1.34,1.343,1.34,1.343,2
20090501|2008-12-19 10:30,19,1.341,1.3415,1.341,1.3415,6
20090501|2008-12-19 11:00,19,1.347,1.347,1.347,1.347,17
20090501|2008-12-19 11:30,19,1.353,1.3545,1.346,1.346,11
20090501|2008-12-19 12:00,19,1.3435,1.3435,1.3435,1.3435,1
20090501|2008-12-19 13:00,19,1.34,1.34,1.34,1.34,1
20090501|2008-12-21 18:30,22,1.415,1.415,1.38,1.38,5
20090501|2008-12-21 19:00,22,1.4005,1.414,1.399,1.414,26
20090501|2008-12-21 21:00,22,1.3715,1.3715,1.3715,1.3715,1
20090501|2008-12-21 23:00,22,1.37,1.379,1.369,1.379,4
20090501|2008-12-22 01:00,22,1.3795,1.3795,1.378,1.378,11
20090501|2008-12-22 04:00,22,1.356,1.356,1.3455,1.3455,4
20090501|2008-12-22 04:30,22,1.35,1.35,1.35,1.35,1
20090501|2008-12-22 05:30,22,1.354,1.354,1.353,1.353,8
20090501|2008-12-22 06:00,22,1.3655,1.3655,1.357,1.357,6
20090501|2008-12-22 06:30,22,1.363,1.365,1.357,1.365,30
20090501|2008-12-22 07:00,22,1.364,1.3685,1.362,1.3665,30
20090501|2008-12-22 08:30,22,1.3745,1.3745,1.3745,1.3745,11
20090501|2008-12-22 09:00,22,1.353,1.353,1.353,1.353,1
20090501|2008-12-22 09:30,22,1.353,1.3535,1.353,1.3535,2
20090501|2008-12-22 10:00,22,1.355,1.3585,1.355,1.3585,9
20090501|2008-12-22 10:30,22,1.3585,1.3585,1.3585,1.3585,4
20090501|2008-12-22 11:00,22,1.36,1.3655,1.36,1.365,17
20090501|2008-12-22 11:30,22,1.36,1.36,1.36,1.36,7
20090501|2008-12-22 12:00,22,1.3625,1.363,1.3625,1.363,4
20090501|2008-12-22 12:30,22,1.3595,1.3595,1.3595,1.3595,2
20090501|2008-12-22 13:30,22,1.358,1.358,1.352,1.352,2
20090501|2008-12-22 15:30,22,1.36,1.36,1.36,1.36,3
20090501|2008-12-22 19:00,23,1.36,1.36,1.36,1.36,1
20090501|2008-12-22 22:30,23,1.3385,1.3385,1.3385,1.3385,4
20090501|2008-12-23 04:00,23,1.334,1.334,1.3335,1.3335,2
20090501|2008-12-23 06:30,23,1.3245,1.3245,1.3245,1.3245,6
20090501|2008-12-23 07:00,23,1.327,1.334,1.325,1.334,30
20090501|2008-12-23 07:30,23,1.317,1.317,1.314,1.314,59
20090501|2008-12-23 08:00,23,1.326,1.326,1.318,1.318,17
20090501|2008-12-23 09:00,23,1.329,1.329,1.326,1.326,12
20090501|2008-12-23 09:30,23,1.3305,1.3305,1.3285,1.329,4
20090501|2008-12-23 10:00,23,1.3235,1.3235,1.31,1.3105,18
20090501|2008-12-23 10:30,23,1.3115,1.3115,1.3015,1.309,19
20090501|2008-12-23 11:00,23,1.299,1.299,1.293,1.294,15
20090501|2008-12-23 11:30,23,1.2935,1.297,1.2915,1.297,13
20090501|2008-12-23 12:00,23,1.2985,1.2985,1.2955,1.2955,5
20090501|2008-12-23 12:30,23,1.2965,1.297,1.2965,1.297,6
20090501|2008-12-23 13:30,23,1.293,1.293,1.293,1.293,1
20090501|2008-12-23 14:00,23,1.296,1.296,1.296,1.296,1
20090501|2008-12-23 16:00,23,1.3,1.3,1.3,1.3,3
20090501|2008-12-23 23:30,24,1.316,1.3175,1.316,1.3175,6
20090501|2008-12-24 03:00,24,1.327,1.327,1.327,1.327,5
20090501|2008-12-24 05:30,24,1.31,1.31,1.31,1.31,5
20090501|2008-12-24 06:00,24,1.307,1.307,1.307,1.307,1
20090501|2008-12-24 06:30,24,1.304,1.304,1.3,1.3,8
20090501|2008-12-24 07:00,24,1.3085,1.3085,1.3085,1.3085,4
20090501|2008-12-24 08:30,24,1.305,1.305,1.3045,1.3045,2
20090501|2008-12-24 09:30,24,1.3055,1.3055,1.3055,1.3055,1
20090501|2008-12-24 10:30,24,1.292,1.293,1.2855,1.293,25
20090501|2008-12-24 11:00,24,1.2885,1.289,1.2885,1.289,4
20090501|2008-12-24 15:30,24,1.287,1.287,1.287,1.287,1
20090501|2008-12-26 03:00,26,1.271,1.271,1.271,1.271,1
20090501|2008-12-26 07:00,26,1.289,1.289,1.289,1.289,2
20090501|2008-12-26 08:00,26,1.298,1.298,1.298,1.298,1
20090501|2008-12-26 09:00,26,1.31,1.31,1.31,1.31,1
20090501|2008-12-26 10:00,26,1.3085,1.3085,1.3085,1.3085,1
20090501|2008-12-26 11:00,26,1.333,1.333,1.333,1.333,1
20090501|2008-12-26 11:30,26,1.314,1.314,1.3125,1.3125,1
20090501|2008-12-26 14:30,26,1.33,1.33,1.33,1.33,1
20090501|2008-12-29 03:00,29,1.3235,1.3235,1.323,1.323,2
20090501|2008-12-29 03:30,29,1.324,1.324,1.323,1.323,2
20090501|2008-12-29 04:00,29,1.3225,1.3225,1.316,1.316,5
20090501|2008-12-29 06:00,29,1.315,1.315,1.3145,1.3145,2
20090501|2008-12-29 06:30,29,1.3235,1.3235,1.3235,1.3235,2
20090501|2008-12-29 07:00,29,1.3215,1.3215,1.321,1.321,6
20090501|2008-12-29 07:30,29,1.3315,1.335,1.3315,1.3345,3
20090501|2008-12-29 08:00,29,1.33,1.33,1.33,1.33,1
20090501|2008-12-29 08:30,29,1.328,1.33,1.328,1.33,11
20090501|2008-12-29 09:00,29,1.331,1.3395,1.329,1.329,17
20090501|2008-12-29 09:30,29,1.327,1.327,1.304,1.304,19
20090501|2008-12-29 10:00,29,1.304,1.3075,1.304,1.3075,11
20090501|2008-12-29 10:30,29,1.317,1.324,1.317,1.3185,6
20090501|2008-12-29 11:30,29,1.324,1.326,1.3195,1.326,8
20090501|2008-12-29 12:00,29,1.3245,1.3245,1.3245,1.3245,1
20090501|2008-12-29 14:00,29,1.322,1.322,1.322,1.322,1
20090501|2008-12-29 14:30,29,1.3215,1.3215,1.3215,1.3215,1
20090501|2008-12-29 19:00,30,1.3155,1.3155,1.3155,1.3155,1
20090501|2008-12-30 03:00,30,1.325,1.325,1.325,1.325,1
20090501|2008-12-30 03:30,30,1.3225,1.3225,1.3225,1.3225,3
20090501|2008-12-30 04:30,30,1.323,1.323,1.323,1.323,2
20090501|2008-12-30 05:00,30,1.323,1.323,1.3225,1.3225,6
20090501|2008-12-30 05:30,30,1.3115,1.3115,1.3115,1.3115,1
20090501|2008-12-30 06:00,30,1.311,1.3125,1.3065,1.3065,17
20090501|2008-12-30 06:30,30,1.3075,1.3075,1.3055,1.3055,6
20090501|2008-12-30 07:00,30,1.304,1.304,1.304,1.304,5
20090501|2008-12-30 08:30,30,1.312,1.312,1.312,1.312,2
20090501|2008-12-30 09:00,30,1.309,1.3115,1.308,1.3115,19
20090501|2008-12-30 09:30,30,1.31,1.3115,1.3095,1.3115,7
20090501|2008-12-30 10:00,30,1.314,1.314,1.314,1.314,3
20090501|2008-12-30 10:30,30,1.33,1.34,1.3295,1.3325,24
20090501|2008-12-30 11:00,30,1.3335,1.3335,1.3335,1.3335,1
20090501|2008-12-30 11:30,30,1.335,1.335,1.335,1.335,0
20090501|2008-12-30 12:00,30,1.329,1.33,1.329,1.33,4
20090501|2008-12-30 13:30,30,1.3255,1.3255,1.3255,1.3255,1
20090501|2008-12-30 19:00,31,1.3315,1.3315,1.3315,1.3315,2
20090501|2008-12-30 23:30,31,1.3435,1.3435,1.3435,1.3435,1
20090501|2008-12-31 00:00,31,1.35,1.35,1.35,1.35,1
20090501|2008-12-31 00:30,31,1.355,1.355,1.355,1.355,1
20090501|2008-12-31 03:00,31,1.353,1.3535,1.353,1.3535,4
20090501|2008-12-31 04:30,31,1.346,1.352,1.346,1.352,5
20090501|2008-12-31 05:00,31,1.344,1.344,1.344,1.344,1
20090501|2008-12-31 07:00,31,1.344,1.344,1.342,1.342,3
20090501|2008-12-31 07:30,31,1.36,1.361,1.3585,1.361,26
20090501|2008-12-31 08:30,31,1.3465,1.3465,1.3465,1.3465,1
20090501|2008-12-31 09:00,31,1.363,1.3875,1.363,1.3875,20
20090501|2008-12-31 09:30,31,1.3905,1.394,1.3905,1.394,2
20090501|2008-12-31 10:00,31,1.3935,1.395,1.3935,1.395,2
20090501|2008-12-31 10:30,31,1.388,1.39,1.388,1.388,6
20090501|2008-12-31 11:00,31,1.408,1.415,1.4065,1.4135,27
20090501|2008-12-31 11:30,31,1.4205,1.424,1.4145,1.4145,11
20090501|2008-12-31 12:00,31,1.41,1.41,1.41,1.41,2
20090501|2008-12-31 13:00,31,1.41,1.41,1.41,1.41,20
20090501|2008-12-31 13:30,31,1.408,1.408,1.408,1.408,1
20090501|2009-01-01 19:00,2,1.404,1.404,1.404,1.404,3
20090501|2009-01-01 20:30,2,1.385,1.385,1.385,1.385,1
20090501|2009-01-01 23:00,2,1.393,1.393,1.3875,1.3875,21
20090501|2009-01-02 02:00,2,1.404,1.404,1.404,1.404,1
20090501|2009-01-02 05:00,2,1.419,1.4295,1.419,1.4295,8
20090501|2009-01-02 06:00,2,1.45,1.45,1.45,1.45,1
20090501|2009-01-02 06:30,2,1.445,1.445,1.4325,1.4325,3
20090501|2009-01-02 07:00,2,1.43,1.4375,1.422,1.4375,34
20090501|2009-01-02 07:30,2,1.4375,1.4525,1.4375,1.444,17
20090501|2009-01-02 08:00,2,1.4505,1.4555,1.4505,1.4515,15
20090501|2009-01-02 09:00,2,1.452,1.454,1.452,1.4525,29
20090501|2009-01-02 09:30,2,1.449,1.456,1.449,1.456,31
20090501|2009-01-02 10:00,2,1.4585,1.49,1.4585,1.49,32
20090501|2009-01-02 10:30,2,1.4895,1.4895,1.479,1.479,11
20090501|2009-01-02 11:00,2,1.48,1.486,1.478,1.486,32
20090501|2009-01-02 11:30,2,1.489,1.489,1.481,1.4815,11
20090501|2009-01-02 12:00,2,1.472,1.472,1.472,1.472,2
20090501|2009-01-02 12:30,2,1.4695,1.4695,1.469,1.469,9
20090501|2009-01-02 13:00,2,1.472,1.472,1.472,1.472,1
20090501|2009-01-02 14:00,2,1.4715,1.4715,1.4715,1.4715,1
20090501|2009-01-02 15:30,2,1.473,1.473,1.473,1.473,1
20090501|2009-01-04 18:30,5,1.4795,1.4795,1.4795,1.4795,2
20090501|2009-01-04 19:00,5,1.4745,1.4745,1.4745,1.4745,2
20090501|2009-01-04 20:30,5,1.448,1.448,1.448,1.448,1
20090501|2009-01-04 23:30,5,1.4785,1.4785,1.4785,1.4785,1
20090501|2009-01-05 00:00,5,1.493,1.5,1.493,1.5,3
20090501|2009-01-05 00:30,5,1.497,1.497,1.497,1.497,1
20090501|2009-01-05 01:00,5,1.49,1.49,1.49,1.49,3
20090501|2009-01-05 05:00,5,1.4435,1.4495,1.4435,1.4495,12
20090501|2009-01-05 06:00,5,1.4375,1.4375,1.427,1.4275,5
20090501|2009-01-05 06:30,5,1.4355,1.436,1.435,1.436,4
20090501|2009-01-05 07:00,5,1.4455,1.4465,1.435,1.4385,51
20090501|2009-01-05 07:30,5,1.4425,1.446,1.432,1.432,19
20090501|2009-01-05 08:00,5,1.436,1.45,1.436,1.45,19
20090501|2009-01-05 08:30,5,1.452,1.452,1.451,1.451,17
20090501|2009-01-05 09:00,5,1.4515,1.4805,1.4515,1.48,8
20090501|2009-01-05 09:30,5,1.4735,1.4815,1.472,1.475,36
20090501|2009-01-05 10:00,5,1.4715,1.4715,1.4635,1.4685,21
20090501|2009-01-05 10:30,5,1.4675,1.4695,1.4635,1.4635,46
20090501|2009-01-05 11:00,5,1.464,1.4695,1.464,1.4655,24
20090501|2009-01-05 11:30,5,1.465,1.47,1.465,1.47,3
20090501|2009-01-05 12:00,5,1.47,1.4715,1.466,1.466,34
20090501|2009-01-05 12:30,5,1.4655,1.4655,1.4645,1.4645,8
20090501|2009-01-05 13:00,5,1.468,1.468,1.468,1.468,6
20090501|2009-01-05 13:30,5,1.461,1.461,1.461,1.461,2
20090501|2009-01-05 14:00,5,1.46,1.46,1.46,1.46,1
20090501|2009-01-05 14:30,5,1.462,1.462,1.461,1.461,5
20090501|2009-01-05 15:00,5,1.4635,1.465,1.4635,1.465,3
20090501|2009-01-05 15:30,5,1.4635,1.4635,1.461,1.461,3
20090501|2009-01-05 19:30,6,1.5025,1.5025,1.5025,1.5025,13
20090501|2009-01-05 20:30,6,1.525,1.525,1.525,1.525,1
20090501|2009-01-06 01:00,6,1.519,1.519,1.519,1.519,2
20090501|2009-01-06 02:00,6,1.516,1.516,1.5125,1.5125,6
20090501|2009-01-06 03:00,6,1.5415,1.5415,1.539,1.539,12
20090501|2009-01-06 03:30,6,1.543,1.543,1.543,1.543,1
20090501|2009-01-06 04:00,6,1.545,1.5455,1.545,1.5455,2
20090501|2009-01-06 04:30,6,1.5605,1.561,1.5595,1.5595,20
20090501|2009-01-06 05:30,6,1.546,1.546,1.5415,1.543,8
20090501|2009-01-06 06:00,6,1.54,1.54,1.537,1.537,12
20090501|2009-01-06 06:30,6,1.5485,1.55,1.5485,1.55,2
20090501|2009-01-06 07:00,6,1.553,1.557,1.547,1.554,19
20090501|2009-01-06 07:30,6,1.5575,1.5655,1.5535,1.5535,84
20090501|2009-01-06 08:00,6,1.5455,1.5545,1.5455,1.554,10
20090501|2009-01-06 08:30,6,1.555,1.563,1.5515,1.5595,54
20090501|2009-01-06 09:00,6,1.541,1.5415,1.541,1.5415,2
20090501|2009-01-06 09:30,6,1.534,1.546,1.534,1.5395,58
20090501|2009-01-06 10:00,6,1.5395,1.5395,1.519,1.522,43
20090501|2009-01-06 10:30,6,1.526,1.556,1.526,1.556,59
20090501|2009-01-06 11:00,6,1.5555,1.579,1.555,1.569,35
20090501|2009-01-06 11:30,6,1.569,1.5975,1.569,1.5945,100
20090501|2009-01-06 12:00,6,1.5945,1.5945,1.5805,1.583,22
20090501|2009-01-06 12:30,6,1.5805,1.5805,1.5805,1.5805,1
20090501|2009-01-06 13:30,6,1.5855,1.587,1.5855,1.5855,19
20090501|2009-01-06 14:00,6,1.5885,1.5885,1.5885,1.5885,2
20090501|2009-01-06 14:30,6,1.589,1.592,1.589,1.592,9
20090501|2009-01-06 15:00,6,1.5915,1.593,1.5905,1.591,4
20090501|2009-01-06 15:30,6,1.5895,1.5895,1.5875,1.5875,3
20090501|2009-01-06 16:00,6,1.59,1.59,1.5875,1.5875,2
20090501|2009-01-06 17:00,7,1.5875,1.591,1.5875,1.591,7
20090501|2009-01-06 18:00,7,1.579,1.579,1.5775,1.5775,4
20090501|2009-01-06 19:00,7,1.5925,1.601,1.5925,1.601,10
20090501|2009-01-06 19:30,7,1.6115,1.635,1.6115,1.6335,9
20090501|2009-01-06 21:00,7,1.6315,1.6315,1.6315,1.6315,1
20090501|2009-01-06 22:00,7,1.625,1.625,1.625,1.625,10
20090501|2009-01-06 23:30,7,1.6205,1.6205,1.6205,1.6205,1
20090501|2009-01-07 00:00,7,1.6055,1.6055,1.6055,1.6055,1
20090501|2009-01-07 02:00,7,1.621,1.621,1.62,1.62,11
20090501|2009-01-07 02:30,7,1.62,1.62,1.61,1.61,11
20090501|2009-01-07 03:00,7,1.61,1.61,1.5815,1.582,17
20090501|2009-01-07 03:30,7,1.5825,1.5825,1.581,1.581,2
20090501|2009-01-07 04:00,7,1.582,1.584,1.582,1.584,2
20090501|2009-01-07 04:30,7,1.574,1.574,1.574,1.574,1
20090501|2009-01-07 05:00,7,1.564,1.564,1.564,1.564,11
20090501|2009-01-07 05:30,7,1.5705,1.578,1.5705,1.5775,29
20090501|2009-01-07 06:00,7,1.5825,1.5825,1.5825,1.5825,10
20090501|2009-01-07 06:30,7,1.578,1.578,1.568,1.572,16
20090501|2009-01-07 07:00,7,1.5695,1.5715,1.5615,1.5685,21
20090501|2009-01-07 07:30,7,1.5685,1.577,1.5685,1.5705,24
20090501|2009-01-07 08:00,7,1.5525,1.5525,1.5525,1.5525,2
20090501|2009-01-07 08:30,7,1.552,1.552,1.54,1.54,45
20090501|2009-01-07 09:00,7,1.53,1.53,1.518,1.527,19
20090501|2009-01-07 09:30,7,1.525,1.531,1.5175,1.531,20
20090501|2009-01-07 10:00,7,1.5295,1.536,1.529,1.536,47
20090501|2009-01-07 10:30,7,1.5315,1.539,1.529,1.5345,36
20090501|2009-01-07 11:00,7,1.5335,1.5375,1.532,1.5365,5
20090501|2009-01-07 11:30,7,1.534,1.534,1.525,1.5255,53
20090501|2009-01-07 12:00,7,1.522,1.522,1.5165,1.5165,9
20090501|2009-01-07 12:30,7,1.518,1.518,1.515,1.515,2
20090501|2009-01-07 13:00,7,1.514,1.5145,1.514,1.5145,2
20090501|2009-01-07 14:00,7,1.515,1.515,1.515,1.515,1
20090501|2009-01-07 14:30,7,1.515,1.515,1.515,1.515,13
20090501|2009-01-07 15:00,7,1.515,1.516,1.515,1.516,2
20090501|2009-01-07 18:30,8,1.5125,1.5125,1.5125,1.5125,22
20090501|2009-01-07 19:00,8,1.503,1.503,1.5005,1.5005,2
20090501|2009-01-07 19:30,8,1.505,1.535,1.505,1.535,2
20090501|2009-01-07 23:00,8,1.505,1.505,1.505,1.505,9
20090501|2009-01-07 23:30,8,1.505,1.505,1.505,1.505,1
20090501|2009-01-08 01:30,8,1.4955,1.4955,1.495,1.495,9
20090501|2009-01-08 02:00,8,1.495,1.495,1.495,1.495,1
20090501|2009-01-08 02:30,8,1.49,1.49,1.482,1.482,18
20090501|2009-01-08 03:00,8,1.49,1.491,1.49,1.491,5
20090501|2009-01-08 03:30,8,1.493,1.493,1.4905,1.4915,8
20090501|2009-01-08 04:30,8,1.4875,1.4875,1.4875,1.4875,1
20090501|2009-01-08 06:00,8,1.492,1.492,1.478,1.478,14
20090501|2009-01-08 06:30,8,1.4725,1.4775,1.4705,1.474,36
20090501|2009-01-08 07:00,8,1.465,1.468,1.462,1.464,6
20090501|2009-01-08 07:30,8,1.4705,1.494,1.4705,1.4925,29
20090501|2009-01-08 08:00,8,1.4935,1.496,1.484,1.491,36
20090501|2009-01-08 08:30,8,1.4945,1.4945,1.4945,1.4945,1
20090501|2009-01-08 09:00,8,1.4845,1.4875,1.484,1.484,16
20090501|2009-01-08 09:30,8,1.476,1.492,1.476,1.492,17
20090501|2009-01-08 10:00,8,1.487,1.502,1.485,1.494,41
20090501|2009-01-08 10:30,8,1.486,1.486,1.4615,1.4705,38
20090501|2009-01-08 11:00,8,1.4735,1.4825,1.4725,1.4825,15
20090501|2009-01-08 11:30,8,1.4865,1.494,1.485,1.4935,116
20090501|2009-01-08 12:00,8,1.49,1.49,1.4815,1.4815,22
20090501|2009-01-08 13:00,8,1.485,1.485,1.485,1.485,1
20090501|2009-01-08 13:30,8,1.485,1.485,1.485,1.485,2
20090501|2009-01-08 14:00,8,1.4835,1.4835,1.481,1.481,5
20090501|2009-01-08 14:30,8,1.483,1.494,1.483,1.494,2
20090501|2009-01-08 15:00,8,1.505,1.505,1.505,1.505,3
20090501|2009-01-08 19:00,9,1.5085,1.5085,1.5085,1.5085,1
20090501|2009-01-08 19:30,9,1.564,1.564,1.564,1.564,1
20090501|2009-01-08 20:00,9,1.555,1.555,1.5525,1.5525,2
20090501|2009-01-08 21:00,9,1.55,1.55,1.55,1.55,1
20090501|2009-01-08 21:30,9,1.54,1.54,1.54,1.54,1
20090501|2009-01-09 00:30,9,1.5475,1.5475,1.5475,1.5475,1
20090501|2009-01-09 02:00,9,1.527,1.53,1.527,1.53,6
20090501|2009-01-09 02:30,9,1.515,1.515,1.515,1.515,11
20090501|2009-01-09 03:00,9,1.524,1.53,1.524,1.53,17
20090501|2009-01-09 03:30,9,1.522,1.522,1.5215,1.5215,2
20090501|2009-01-09 04:00,9,1.524,1.5345,1.524,1.5345,4
20090501|2009-01-09 05:30,9,1.52,1.52,1.5175,1.518,6
20090501|2009-01-09 06:00,9,1.5115,1.5115,1.5115,1.5115,4
20090501|2009-01-09 06:30,9,1.5115,1.524,1.5115,1.524,17
20090501|2009-01-09 07:00,9,1.539,1.547,1.525,1.525,34
20090501|2009-01-09 07:30,9,1.531,1.5405,1.526,1.5285,24
20090501|2009-01-09 08:00,9,1.5225,1.523,1.519,1.5195,11
20090501|2009-01-09 08:30,9,1.5185,1.521,1.515,1.5185,50
20090501|2009-01-09 09:30,9,1.513,1.5225,1.513,1.5225,8
20090501|2009-01-09 10:00,9,1.522,1.5515,1.522,1.549,50
20090501|2009-01-09 10:30,9,1.5695,1.57,1.559,1.56,40
20090501|2009-01-09 11:00,9,1.565,1.567,1.565,1.5655,3
20090501|2009-01-09 11:30,9,1.572,1.5765,1.572,1.5735,52
20090501|2009-01-09 12:00,9,1.5735,1.5735,1.569,1.57,31
20090501|2009-01-09 12:30,9,1.571,1.5725,1.571,1.571,6
20090501|2009-01-09 13:00,9,1.574,1.574,1.5705,1.572,8
20090501|2009-01-09 13:30,9,1.572,1.572,1.572,1.572,1
20090501|2009-01-09 14:00,9,1.572,1.5725,1.568,1.568,10
20090501|2009-01-09 14:30,9,1.566,1.566,1.5615,1.5615,4
20090501|2009-01-09 15:30,9,1.555,1.5575,1.555,1.5575,5
20090501|2009-01-09 16:00,9,1.554,1.554,1.5535,1.5535,4
20090501|2009-01-11 17:30,12,1.56,1.5615,1.56,1.5615,4
20090501|2009-01-11 19:00,12,1.569,1.6,1.567,1.6,61
20090501|2009-01-11 23:30,12,1.6,1.6,1.6,1.6,16
20090501|2009-01-12 01:00,12,1.5835,1.5835,1.583,1.583,2
20090501|2009-01-12 02:30,12,1.5575,1.5575,1.5505,1.554,9
20090501|2009-01-12 03:00,12,1.554,1.554,1.5495,1.5525,7
20090501|2009-01-12 03:30,12,1.5385,1.5385,1.532,1.532,5
20090501|2009-01-12 04:00,12,1.52,1.52,1.5,1.5,6
20090501|2009-01-12 05:00,12,1.49,1.49,1.49,1.49,1
20090501|2009-01-12 05:30,12,1.479,1.4885,1.468,1.488,18
20090501|2009-01-12 06:00,12,1.4865,1.489,1.4695,1.4815,32
20090501|2009-01-12 06:30,12,1.4755,1.4865,1.475,1.4855,6
20090501|2009-01-12 07:00,12,1.4855,1.4855,1.47,1.474,36
20090501|2009-01-12 07:30,12,1.477,1.485,1.4745,1.4845,27
20090501|2009-01-12 08:00,12,1.485,1.492,1.485,1.492,40
20090501|2009-01-12 08:30,12,1.4825,1.49,1.4825,1.486,7
20090501|2009-01-12 09:00,12,1.483,1.483,1.4775,1.4815,15
20090501|2009-01-12 09:30,12,1.486,1.49,1.481,1.49,10
20090501|2009-01-12 10:00,12,1.4885,1.4885,1.4815,1.483,28
20090501|2009-01-12 10:30,12,1.4875,1.491,1.4805,1.491,36
20090501|2009-01-12 11:00,12,1.486,1.488,1.486,1.4875,226
20090501|2009-01-12 11:30,12,1.489,1.505,1.4885,1.505,128
20090501|2009-01-12 12:00,12,1.5005,1.5025,1.498,1.5025,4
20090501|2009-01-12 13:00,12,1.5015,1.5015,1.495,1.495,3
20090501|2009-01-12 13:30,12,1.493,1.493,1.4855,1.4855,8
20090501|2009-01-12 14:00,12,1.4825,1.4825,1.4805,1.4805,8
20090501|2009-01-12 14:30,12,1.4755,1.4755,1.4745,1.4745,2
20090501|2009-01-12 15:00,12,1.478,1.478,1.478,1.478,1
20090501|2009-01-12 15:30,12,1.475,1.4755,1.475,1.4755,3
20090501|2009-01-12 16:00,12,1.475,1.475,1.475,1.475,2
20090501|2009-01-12 19:00,13,1.5,1.519,1.5,1.5185,21
20090501|2009-01-12 19:30,13,1.52,1.5205,1.52,1.5205,2
20090501|2009-01-12 20:30,13,1.515,1.515,1.515,1.515,4
20090501|2009-01-13 00:00,13,1.477,1.477,1.477,1.477,1
20090501|2009-01-13 01:00,13,1.439,1.439,1.4365,1.4365,5
20090501|2009-01-13 01:30,13,1.4395,1.445,1.439,1.445,3
20090501|2009-01-13 02:00,13,1.434,1.434,1.434,1.434,1
20090501|2009-01-13 03:00,13,1.452,1.452,1.452,1.452,11
20090501|2009-01-13 03:30,13,1.4445,1.4555,1.4445,1.4555,3
20090501|2009-01-13 04:00,13,1.4585,1.4595,1.4585,1.4595,2
20090501|2009-01-13 04:30,13,1.4505,1.4525,1.4495,1.4495,9
20090501|2009-01-13 05:00,13,1.4465,1.447,1.446,1.447,5
20090501|2009-01-13 06:00,13,1.4365,1.4365,1.4365,1.4365,1
20090501|2009-01-13 06:30,13,1.447,1.447,1.446,1.447,21
20090501|2009-01-13 07:00,13,1.457,1.469,1.4535,1.464,45
20090501|2009-01-13 07:30,13,1.465,1.47,1.465,1.466,15
20090501|2009-01-13 08:00,13,1.463,1.463,1.463,1.463,2
20090501|2009-01-13 08:30,13,1.4675,1.4905,1.4675,1.4905,19
20090501|2009-01-13 09:00,13,1.4775,1.494,1.4775,1.4815,11
20090501|2009-01-13 09:30,13,1.4755,1.48,1.475,1.475,49
20090501|2009-01-13 10:00,13,1.485,1.5,1.485,1.4925,17
20090501|2009-01-13 10:30,13,1.4985,1.5335,1.4985,1.5325,68
20090501|2009-01-13 11:00,13,1.531,1.55,1.531,1.549,23
20090501|2009-01-13 11:30,13,1.549,1.5655,1.549,1.5615,46
20090501|2009-01-13 12:00,13,1.5575,1.5575,1.5405,1.5405,19
20090501|2009-01-13 12:30,13,1.54,1.5415,1.534,1.534,16
20090501|2009-01-13 13:00,13,1.5335,1.5335,1.5315,1.5315,4
20090501|2009-01-13 13:30,13,1.5345,1.5345,1.532,1.532,7
20090501|2009-01-13 14:00,13,1.5305,1.542,1.5305,1.54,6
20090501|2009-01-13 15:00,13,1.5375,1.5375,1.5375,1.5375,2
20090501|2009-01-13 16:00,13,1.54,1.54,1.54,1.54,2
20090501|2009-01-13 19:00,14,1.55,1.552,1.54,1.54,18
20090501|2009-01-13 21:00,14,1.5215,1.523,1.5205,1.523,3
20090501|2009-01-13 21:30,14,1.5215,1.5215,1.5215,1.5215,1
20090501|2009-01-13 22:00,14,1.514,1.514,1.514,1.514,2
20090501|2009-01-13 23:30,14,1.541,1.541,1.541,1.541,1
20090501|2009-01-14 01:30,14,1.533,1.533,1.527,1.528,23
20090501|2009-01-14 02:00,14,1.5425,1.5425,1.5425,1.5425,11
20090501|2009-01-14 02:30,14,1.534,1.534,1.527,1.527,5
20090501|2009-01-14 03:00,14,1.5225,1.528,1.5225,1.5235,13
20090501|2009-01-14 03:30,14,1.518,1.518,1.515,1.515,5
20090501|2009-01-14 04:00,14,1.517,1.517,1.5145,1.5145,4
20090501|2009-01-14 04:30,14,1.5235,1.526,1.521,1.526,9
20090501|2009-01-14 05:00,14,1.524,1.524,1.524,1.524,2
20090501|2009-01-14 05:30,14,1.516,1.518,1.516,1.5175,12
20090501|2009-01-14 06:00,14,1.517,1.517,1.517,1.517,11
20090501|2009-01-14 06:30,14,1.5165,1.5175,1.5165,1.5175,10
20090501|2009-01-14 07:00,14,1.5045,1.5045,1.494,1.4945,8
20090501|2009-01-14 07:30,14,1.4865,1.491,1.4735,1.4795,48
20090501|2009-01-14 08:00,14,1.4835,1.5025,1.4835,1.4995,26
20090501|2009-01-14 08:30,14,1.4915,1.4915,1.4885,1.4885,13
20090501|2009-01-14 09:00,14,1.4985,1.501,1.4895,1.4895,9
20090501|2009-01-14 09:30,14,1.475,1.4815,1.469,1.476,21
20090501|2009-01-14 10:00,14,1.476,1.48,1.4695,1.48,14
20090501|2009-01-14 10:30,14,1.4975,1.507,1.4935,1.5015,16
20090501|2009-01-14 11:00,14,1.505,1.505,1.496,1.496,6
20090501|2009-01-14 11:30,14,1.502,1.505,1.5015,1.503,17
20090501|2009-01-14 12:00,14,1.501,1.5035,1.499,1.4995,15
20090501|2009-01-14 12:30,14,1.509,1.509,1.509,1.509,2
20090501|2009-01-14 13:00,14,1.5075,1.513,1.5075,1.513,3
20090501|2009-01-14 14:00,14,1.504,1.504,1.504,1.504,1
20090501|2009-01-14 14:30,14,1.502,1.502,1.502,1.502,1
20090501|2009-01-14 15:00,14,1.5015,1.5015,1.5015,1.5015,2
20090501|2009-01-14 15:30,14,1.5,1.501,1.5,1.501,4
20090501|2009-01-14 17:00,15,1.5,1.5,1.5,1.5,3
20090501|2009-01-14 18:00,15,1.5015,1.5015,1.5015,1.5015,1
20090501|2009-01-14 18:30,15,1.5015,1.5015,1.5015,1.5015,1
20090501|2009-01-14 19:00,15,1.5015,1.516,1.5015,1.5015,12
20090501|2009-01-14 19:30,15,1.5015,1.5015,1.5015,1.5015,6
20090501|2009-01-14 20:30,15,1.497,1.497,1.497,1.497,1
20090501|2009-01-14 22:00,15,1.49,1.495,1.49,1.495,3
20090501|2009-01-15 01:00,15,1.4785,1.4795,1.4785,1.4795,3
20090501|2009-01-15 01:30,15,1.47,1.4735,1.47,1.4735,22
20090501|2009-01-15 02:00,15,1.4735,1.4735,1.461,1.461,14
20090501|2009-01-15 02:30,15,1.4505,1.4505,1.4505,1.4505,1
20090501|2009-01-15 04:00,15,1.482,1.4855,1.482,1.483,19
20090501|2009-01-15 04:30,15,1.483,1.484,1.483,1.484,2
20090501|2009-01-15 05:00,15,1.487,1.487,1.48,1.48,9
20090501|2009-01-15 05:30,15,1.4845,1.4845,1.4845,1.4845,1
20090501|2009-01-15 06:00,15,1.4845,1.4845,1.4845,1.4845,3
20090501|2009-01-15 06:30,15,1.483,1.486,1.473,1.473,35
20090501|2009-01-15 07:00,15,1.4805,1.4805,1.477,1.4785,8
20090501|2009-01-15 07:30,15,1.4815,1.502,1.4815,1.5015,24
20090501|2009-01-15 08:00,15,1.5,1.5,1.489,1.489,8
20090501|2009-01-15 08:30,15,1.4795,1.4795,1.464,1.471,23
20090501|2009-01-15 09:00,15,1.4745,1.4755,1.465,1.4735,5
20090501|2009-01-15 09:30,15,1.4815,1.4815,1.475,1.4795,18
20090501|2009-01-15 10:00,15,1.484,1.5255,1.484,1.5155,84
20090501|2009-01-15 10:30,15,1.5155,1.5165,1.4905,1.4905,61
20090501|2009-01-15 11:00,15,1.495,1.495,1.4835,1.4835,10
20090501|2009-01-15 11:30,15,1.474,1.475,1.471,1.474,14
20090501|2009-01-15 12:00,15,1.469,1.476,1.469,1.475,10
20090501|2009-01-15 12:30,15,1.473,1.473,1.473,1.473,1
20090501|2009-01-15 13:30,15,1.509,1.5135,1.509,1.5115,10
20090501|2009-01-15 14:00,15,1.5105,1.5135,1.5105,1.5135,3
20090501|2009-01-15 14:30,15,1.508,1.508,1.508,1.508,1
20090501|2009-01-15 16:00,15,1.517,1.517,1.517,1.517,2
20090501|2009-01-15 17:30,16,1.513,1.513,1.513,1.513,2
20090501|2009-01-15 18:00,16,1.513,1.513,1.5115,1.513,7
20090501|2009-01-15 19:00,16,1.51,1.5135,1.51,1.5135,5
20090501|2009-01-15 19:30,16,1.523,1.523,1.523,1.523,22
20090501|2009-01-15 21:30,16,1.52,1.52,1.52,1.52,1
20090501|2009-01-15 22:00,16,1.5145,1.5145,1.514,1.514,2
20090501|2009-01-15 23:30,16,1.5235,1.539,1.5235,1.539,2
20090501|2009-01-16 02:30,16,1.535,1.535,1.535,1.535,1
20090501|2009-01-16 03:30,16,1.5395,1.5485,1.5395,1.5485,2
20090501|2009-01-16 04:00,16,1.541,1.5435,1.541,1.5435,12
20090501|2009-01-16 05:30,16,1.55,1.552,1.55,1.55,8
20090501|2009-01-16 06:00,16,1.5515,1.575,1.5515,1.566,70
20090501|2009-01-16 06:30,16,1.5635,1.5635,1.544,1.5455,25
20090501|2009-01-16 07:00,16,1.544,1.5615,1.543,1.5545,94
20090501|2009-01-16 07:30,16,1.555,1.558,1.5475,1.555,70
20090501|2009-01-16 08:00,16,1.56,1.56,1.5475,1.551,33
20090501|2009-01-16 08:30,16,1.555,1.56,1.5465,1.547,22
20090501|2009-01-16 09:00,16,1.544,1.544,1.528,1.535,61
20090501|2009-01-16 09:30,16,1.533,1.5335,1.5285,1.5285,3
20090501|2009-01-16 10:00,16,1.5255,1.535,1.5245,1.535,8
20090501|2009-01-16 10:30,16,1.5245,1.5345,1.524,1.5315,22
20090501|2009-01-16 11:00,16,1.5385,1.54,1.5285,1.53,10
20090501|2009-01-16 11:30,16,1.538,1.5405,1.53,1.538,17
20090501|2009-01-16 12:00,16,1.5355,1.54,1.5355,1.54,6
20090501|2009-01-16 12:30,16,1.5335,1.534,1.533,1.534,4
20090501|2009-01-16 13:00,16,1.541,1.541,1.535,1.539,5
20090501|2009-01-16 13:30,16,1.5325,1.5325,1.5325,1.5325,3
20090501|2009-01-16 14:00,16,1.531,1.531,1.531,1.531,1
20090501|2009-01-16 14:30,16,1.5375,1.541,1.5375,1.541,8
20090501|2009-01-16 15:00,16,1.5385,1.541,1.5385,1.541,2
20090501|2009-01-16 16:00,16,1.5375,1.5375,1.5375,1.5375,1
20090501|2009-01-18 17:00,20,1.55,1.55,1.55,1.55,2
20090501|2009-01-18 17:30,20,1.56,1.56,1.56,1.56,9
20090501|2009-01-18 19:00,20,1.56,1.56,1.56,1.56,3
20090501|2009-01-18 19:30,20,1.57,1.5705,1.57,1.5705,12
20090501|2009-01-18 20:00,20,1.575,1.575,1.575,1.575,1
20090501|2009-01-18 20:30,20,1.5725,1.5725,1.57,1.57,9
20090501|2009-01-18 21:00,20,1.57,1.575,1.57,1.575,7
20090501|2009-01-18 23:00,20,1.5675,1.5675,1.567,1.567,2
20090501|2009-01-18 23:30,20,1.575,1.58,1.575,1.58,14
20090501|2009-01-19 00:30,20,1.5675,1.5675,1.5675,1.5675,1
20090501|2009-01-19 01:30,20,1.5595,1.56,1.5595,1.56,2
20090501|2009-01-19 03:00,20,1.5605,1.5605,1.5595,1.5605,8
20090501|2009-01-19 05:00,20,1.5375,1.5375,1.5375,1.5375,1
20090501|2009-01-19 06:00,20,1.5335,1.5335,1.5325,1.5325,4
20090501|2009-01-19 06:30,20,1.5325,1.534,1.532,1.5335,4
20090501|2009-01-19 07:00,20,1.536,1.537,1.536,1.537,2
20090501|2009-01-19 07:30,20,1.543,1.5515,1.543,1.5515,4
20090501|2009-01-19 08:00,20,1.551,1.551,1.537,1.5405,19
20090501|2009-01-19 08:30,20,1.541,1.541,1.5325,1.5325,5
20090501|2009-01-19 09:00,20,1.534,1.534,1.533,1.533,4
20090501|2009-01-19 09:30,20,1.532,1.5375,1.5315,1.5375,7
20090501|2009-01-19 10:00,20,1.535,1.545,1.535,1.545,9
20090501|2009-01-19 10:30,20,1.555,1.568,1.555,1.568,16
20090501|2009-01-19 11:00,20,1.5695,1.5705,1.5625,1.5625,9
20090501|2009-01-19 11:30,20,1.565,1.565,1.564,1.564,3
20090501|2009-01-19 12:00,20,1.565,1.566,1.5645,1.566,4
20090501|2009-01-19 12:30,20,1.565,1.565,1.565,1.565,2
20090501|2009-01-19 13:00,20,1.5675,1.5675,1.5675,1.5675,2
20090501|2009-01-19 13:30,20,1.5715,1.5715,1.5715,1.5715,1
20090501|2009-01-19 14:00,20,1.5735,1.5735,1.5725,1.5725,3
20090501|2009-01-19 14:30,20,1.5725,1.575,1.5715,1.575,7
20090501|2009-01-19 15:00,20,1.5715,1.5715,1.5715,1.5715,1
20090501|2009-01-19 17:00,20,1.57,1.57,1.57,1.57,1
20090501|2009-01-19 22:00,20,1.5485,1.5485,1.5485,1.5485,2
20090501|2009-01-19 23:30,20,1.535,1.535,1.535,1.535,2
20090501|2009-01-20 00:30,20,1.5415,1.5415,1.5415,1.5415,1
20090501|2009-01-20 01:00,20,1.537,1.537,1.5365,1.5365,2
20090501|2009-01-20 03:00,20,1.5305,1.5305,1.515,1.515,5
20090501|2009-01-20 04:00,20,1.5,1.5,1.4985,1.4985,9
20090501|2009-01-20 04:30,20,1.5,1.5,1.4925,1.493,19
20090501|2009-01-20 05:30,20,1.4995,1.4995,1.4975,1.498,6
20090501|2009-01-20 06:00,20,1.502,1.5155,1.501,1.5125,10
20090501|2009-01-20 06:30,20,1.5125,1.5125,1.504,1.504,6
20090501|2009-01-20 07:00,20,1.5,1.5,1.4955,1.4975,11
20090501|2009-01-20 07:30,20,1.498,1.5125,1.498,1.5125,5
20090501|2009-01-20 08:00,20,1.5065,1.52,1.5045,1.52,3
20090501|2009-01-20 08:30,20,1.5235,1.53,1.5125,1.5125,20
20090501|2009-01-20 09:00,20,1.5155,1.5275,1.5155,1.5275,7
20090501|2009-01-20 09:30,20,1.535,1.535,1.5205,1.5205,2
20090501|2009-01-20 10:00,20,1.5215,1.525,1.5215,1.525,4
20090501|2009-01-20 10:30,20,1.522,1.528,1.522,1.528,7
20090501|2009-01-20 11:00,20,1.5235,1.5325,1.523,1.525,9
20090501|2009-01-20 11:30,20,1.514,1.514,1.514,1.514,0
20090501|2009-01-20 12:00,20,1.5105,1.5105,1.5105,1.5105,1
20090501|2009-01-20 12:30,20,1.5115,1.512,1.5045,1.5045,4
20090501|2009-01-20 13:00,20,1.5,1.5,1.495,1.495,16
20090501|2009-01-20 13:30,20,1.4945,1.4945,1.493,1.493,3
20090501|2009-01-20 14:30,20,1.4935,1.4935,1.4935,1.4935,2
20090501|2009-01-20 15:00,20,1.4865,1.4865,1.4865,1.4865,1
20090501|2009-01-20 17:30,21,1.488,1.488,1.4875,1.4875,2
20090501|2009-01-20 18:30,21,1.4905,1.4905,1.4905,1.4905,2
20090501|2009-01-20 19:00,21,1.51,1.51,1.51,1.51,1
20090501|2009-01-20 20:00,21,1.527,1.527,1.527,1.527,1
20090501|2009-01-21 00:30,21,1.5195,1.5195,1.5195,1.5195,1
20090501|2009-01-21 01:00,21,1.516,1.516,1.515,1.515,4
20090501|2009-01-21 01:30,21,1.5005,1.5005,1.5,1.5,11
20090501|2009-01-21 02:00,21,1.493,1.493,1.4925,1.4925,2
20090501|2009-01-21 03:30,21,1.506,1.511,1.506,1.511,11
20090501|2009-01-21 04:00,21,1.509,1.509,1.504,1.504,4
20090501|2009-01-21 05:00,21,1.5015,1.5015,1.5015,1.5015,6
20090501|2009-01-21 06:30,21,1.4855,1.487,1.485,1.485,10
20090501|2009-01-21 07:00,21,1.484,1.484,1.484,1.484,5
20090501|2009-01-21 07:30,21,1.483,1.49,1.483,1.485,22
20090501|2009-01-21 08:00,21,1.487,1.496,1.479,1.496,21
20090501|2009-01-21 08:30,21,1.4865,1.488,1.477,1.484,20
20090501|2009-01-21 09:00,21,1.477,1.486,1.477,1.48,6
20090501|2009-01-21 09:30,21,1.476,1.476,1.459,1.459,34
20090501|2009-01-21 10:00,21,1.4575,1.4695,1.4575,1.465,16
20090501|2009-01-21 11:00,21,1.4575,1.4575,1.4495,1.4495,36
20090501|2009-01-21 11:30,21,1.446,1.449,1.4425,1.449,9
20090501|2009-01-21 12:30,21,1.46,1.463,1.4585,1.463,6
20090501|2009-01-21 13:30,21,1.468,1.468,1.468,1.468,2
20090501|2009-01-21 14:00,21,1.4845,1.4845,1.48,1.4825,25
20090501|2009-01-21 14:30,21,1.4845,1.4845,1.4845,1.4845,1
20090501|2009-01-21 15:00,21,1.49,1.49,1.49,1.49,2
20090501|2009-01-21 17:00,22,1.49,1.49,1.49,1.49,1
20090501|2009-01-21 17:30,22,1.4955,1.4955,1.495,1.4955,8
20090501|2009-01-21 19:00,22,1.4955,1.4955,1.4955,1.4955,3
20090501|2009-01-21 19:30,22,1.478,1.478,1.478,1.478,5
20090501|2009-01-21 22:00,22,1.47,1.47,1.47,1.47,2
20090501|2009-01-22 02:00,22,1.45,1.45,1.449,1.449,5
20090501|2009-01-22 04:00,22,1.462,1.4635,1.462,1.4635,3
20090501|2009-01-22 05:00,22,1.4515,1.4515,1.4515,1.4515,2
20090501|2009-01-22 06:30,22,1.4525,1.4525,1.4525,1.4525,1
20090501|2009-01-22 07:00,22,1.445,1.445,1.445,1.445,0
20090501|2009-01-22 07:30,22,1.457,1.46,1.4555,1.46,4
20090501|2009-01-22 08:00,22,1.4495,1.4495,1.4465,1.448,8
20090501|2009-01-22 08:30,22,1.456,1.456,1.4445,1.45,11
20090501|2009-01-22 09:00,22,1.445,1.446,1.43,1.438,33
20090501|2009-01-22 09:30,22,1.434,1.434,1.4205,1.4305,31
20090501|2009-01-22 10:00,22,1.4225,1.423,1.41,1.416,47
20090501|2009-01-22 10:30,22,1.414,1.414,1.4,1.407,7
20090501|2009-01-22 11:00,22,1.411,1.411,1.411,1.411,4
20090501|2009-01-22 11:30,22,1.412,1.412,1.408,1.408,4
20090501|2009-01-22 12:00,22,1.4135,1.4135,1.4135,1.4135,1
20090501|2009-01-22 13:00,22,1.4165,1.4165,1.4165,1.4165,1
20090501|2009-01-22 13:30,22,1.4145,1.4145,1.4145,1.4145,1
20090501|2009-01-22 14:00,22,1.4115,1.4115,1.407,1.407,5
20090501|2009-01-22 14:30,22,1.406,1.406,1.401,1.401,9
20090501|2009-01-22 15:30,22,1.4005,1.4005,1.4005,1.4005,1
20090501|2009-01-22 17:00,23,1.402,1.402,1.402,1.402,1
20090501|2009-01-22 17:30,23,1.402,1.402,1.402,1.402,1
20090501|2009-01-23 01:00,23,1.422,1.422,1.422,1.422,1
20090501|2009-01-23 02:30,23,1.4135,1.4135,1.4135,1.4135,1
20090501|2009-01-23 04:00,23,1.394,1.399,1.394,1.399,22
20090501|2009-01-23 04:30,23,1.3975,1.3975,1.3975,1.3975,11
20090501|2009-01-23 05:00,23,1.396,1.396,1.392,1.392,4
20090501|2009-01-23 05:30,23,1.399,1.399,1.399,1.399,1
20090501|2009-01-23 06:30,23,1.406,1.415,1.401,1.4135,15
20090501|2009-01-23 07:00,23,1.406,1.4095,1.4055,1.4065,10
20090501|2009-01-23 07:30,23,1.4095,1.412,1.4075,1.408,8
20090501|2009-01-23 08:00,23,1.412,1.412,1.412,1.412,1
20090501|2009-01-23 08:30,23,1.417,1.461,1.416,1.4295,68
20090501|2009-01-23 09:00,23,1.4245,1.4305,1.4245,1.428,8
20090501|2009-01-23 09:30,23,1.4225,1.44,1.4225,1.434,49
20090501|2009-01-23 10:00,23,1.45,1.46,1.45,1.451,18
20090501|2009-01-23 10:30,23,1.4505,1.4875,1.4505,1.47,46
20090501|2009-01-23 11:00,23,1.47,1.4745,1.47,1.4745,5
20090501|2009-01-23 11:30,23,1.482,1.482,1.475,1.4795,30
20090501|2009-01-23 12:00,23,1.48,1.49,1.48,1.49,8
20090501|2009-01-23 12:30,23,1.489,1.49,1.4875,1.488,17
20090501|2009-01-23 13:00,23,1.486,1.487,1.486,1.487,2
20090501|2009-01-23 13:30,23,1.48,1.482,1.4755,1.4755,4
20090501|2009-01-23 14:30,23,1.476,1.4775,1.476,1.4765,6
20090501|2009-01-23 15:00,23,1.484,1.4865,1.484,1.484,12
20090501|2009-01-23 16:00,23,1.485,1.485,1.485,1.485,1
20090501|2009-01-25 17:00,26,1.475,1.475,1.475,1.475,1
20090501|2009-01-25 18:00,26,1.472,1.472,1.4705,1.4705,3
20090501|2009-01-26 01:00,26,1.462,1.462,1.462,1.462,1
20090501|2009-01-26 02:00,26,1.467,1.467,1.467,1.467,2
20090501|2009-01-26 02:30,26,1.4655,1.4655,1.4655,1.4655,2
20090501|2009-01-26 03:30,26,1.493,1.512,1.493,1.512,20
20090501|2009-01-26 04:00,26,1.517,1.517,1.5145,1.5145,3
20090501|2009-01-26 04:30,26,1.525,1.5315,1.525,1.5315,11
20090501|2009-01-26 05:00,26,1.5235,1.5235,1.5235,1.5235,1
20090501|2009-01-26 06:00,26,1.5215,1.5215,1.5215,1.5215,2
20090501|2009-01-26 06:30,26,1.5175,1.5175,1.516,1.516,6
20090501|2009-01-26 07:00,26,1.517,1.529,1.517,1.5175,17
20090501|2009-01-26 07:30,26,1.5155,1.538,1.5155,1.534,21
20090501|2009-01-26 08:00,26,1.532,1.5675,1.532,1.561,82
20090501|2009-01-26 08:30,26,1.556,1.6,1.5545,1.5805,230
20090501|2009-01-26 09:00,26,1.588,1.595,1.58,1.58,74
20090501|2009-01-26 09:30,26,1.5965,1.6095,1.5915,1.604,102
20090501|2009-01-26 10:00,26,1.607,1.629,1.6035,1.6275,82
20090501|2009-01-26 10:30,26,1.6235,1.6415,1.622,1.6225,87
20090501|2009-01-26 11:00,26,1.614,1.615,1.605,1.605,25
20090501|2009-01-26 11:30,26,1.601,1.602,1.59,1.6,35
20090501|2009-01-26 12:00,26,1.6,1.6035,1.5955,1.5955,18
20090501|2009-01-26 12:30,26,1.5985,1.6,1.5935,1.596,7
20090501|2009-01-26 13:00,26,1.5965,1.5965,1.5935,1.5935,7
20090501|2009-01-26 13:30,26,1.594,1.5955,1.592,1.5955,5
20090501|2009-01-26 14:00,26,1.595,1.595,1.595,1.595,2
20090501|2009-01-26 14:30,26,1.588,1.59,1.588,1.59,5
20090501|2009-01-26 15:00,26,1.5885,1.5975,1.588,1.5925,12
20090501|2009-01-26 15:30,26,1.5945,1.5945,1.5945,1.5945,5
20090501|2009-01-26 16:00,26,1.5945,1.595,1.594,1.594,34
20090501|2009-01-26 17:00,27,1.601,1.604,1.601,1.604,3
20090501|2009-01-26 18:00,27,1.611,1.611,1.611,1.611,2
20090501|2009-01-26 18:30,27,1.601,1.601,1.601,1.601,1
20090501|2009-01-26 19:30,27,1.5955,1.5955,1.595,1.595,6
20090501|2009-01-26 20:30,27,1.605,1.605,1.605,1.605,1
20090501|2009-01-26 21:00,27,1.6165,1.62,1.6165,1.62,2
20090501|2009-01-26 21:30,27,1.616,1.616,1.616,1.616,1
20090501|2009-01-26 23:30,27,1.6105,1.6105,1.6085,1.6095,6
20090501|2009-01-27 00:00,27,1.6135,1.6135,1.6135,1.6135,1
20090501|2009-01-27 00:30,27,1.607,1.607,1.6045,1.6045,2
20090501|2009-01-27 01:00,27,1.6085,1.6155,1.6085,1.6155,4
20090501|2009-01-27 01:30,27,1.626,1.6315,1.625,1.6315,4
20090501|2009-01-27 02:00,27,1.6205,1.6215,1.606,1.606,4
20090501|2009-01-27 02:30,27,1.6015,1.6015,1.5815,1.5815,7
20090501|2009-01-27 03:00,27,1.5845,1.5845,1.5845,1.5845,3
20090501|2009-01-27 03:30,27,1.578,1.578,1.578,1.578,1
20090501|2009-01-27 04:00,27,1.5695,1.5755,1.568,1.571,5
20090501|2009-01-27 04:30,27,1.565,1.5665,1.565,1.5665,3
20090501|2009-01-27 05:00,27,1.569,1.569,1.569,1.569,4
20090501|2009-01-27 05:30,27,1.5655,1.5655,1.5595,1.5595,3
20090501|2009-01-27 06:00,27,1.558,1.558,1.547,1.547,11
20090501|2009-01-27 06:30,27,1.5415,1.545,1.536,1.542,26
20090501|2009-01-27 07:00,27,1.5475,1.557,1.546,1.546,40
20090501|2009-01-27 07:30,27,1.5455,1.557,1.542,1.556,13
20090501|2009-01-27 08:00,27,1.555,1.5555,1.5255,1.5325,44
20090501|2009-01-27 08:30,27,1.528,1.537,1.4965,1.502,110
20090501|2009-01-27 09:00,27,1.498,1.5035,1.491,1.501,16
20090501|2009-01-27 09:30,27,1.498,1.5,1.47,1.4765,25
20090501|2009-01-27 10:00,27,1.4835,1.4875,1.4835,1.485,20
20090501|2009-01-27 10:30,27,1.505,1.5065,1.5,1.5,14
20090501|2009-01-27 11:00,27,1.5165,1.522,1.5125,1.5195,14
20090501|2009-01-27 11:30,27,1.517,1.5175,1.495,1.501,36
20090501|2009-01-27 12:00,27,1.499,1.5025,1.499,1.5025,7
20090501|2009-01-27 12:30,27,1.5015,1.5015,1.5015,1.5015,1
20090501|2009-01-27 14:00,27,1.5065,1.5065,1.5065,1.5065,1
20090501|2009-01-27 14:30,27,1.5085,1.5085,1.5085,1.5085,1
20090501|2009-01-27 15:30,27,1.501,1.501,1.498,1.498,6
20090501|2009-01-27 21:30,28,1.5095,1.5095,1.5095,1.5095,1
20090501|2009-01-27 23:00,28,1.503,1.503,1.5015,1.5015,3
20090501|2009-01-28 02:00,28,1.5045,1.5045,1.5045,1.5045,1
20090501|2009-01-28 02:30,28,1.5155,1.5155,1.5145,1.5145,33
20090501|2009-01-28 03:00,28,1.524,1.524,1.52,1.52,2
20090501|2009-01-28 03:30,28,1.516,1.529,1.5145,1.529,12
20090501|2009-01-28 04:00,28,1.5245,1.5245,1.5245,1.5245,1
20090501|2009-01-28 05:00,28,1.5145,1.5155,1.511,1.5155,12
20090501|2009-01-28 05:30,28,1.517,1.517,1.517,1.517,4
20090501|2009-01-28 06:00,28,1.5175,1.5175,1.5175,1.5175,1
20090501|2009-01-28 06:30,28,1.5175,1.5175,1.5175,1.5175,4
20090501|2009-01-28 07:00,28,1.5305,1.546,1.53,1.544,34
20090501|2009-01-28 07:30,28,1.5495,1.561,1.541,1.561,23
20090501|2009-01-28 08:00,28,1.561,1.561,1.538,1.545,36
20090501|2009-01-28 08:30,28,1.55,1.552,1.5435,1.544,20
20090501|2009-01-28 09:00,28,1.5455,1.5535,1.544,1.5535,15
20090501|2009-01-28 09:30,28,1.5475,1.5655,1.5475,1.555,19
20090501|2009-01-28 10:00,28,1.553,1.557,1.5385,1.5425,25
20090501|2009-01-28 10:30,28,1.5365,1.5385,1.515,1.516,36
20090501|2009-01-28 11:00,28,1.5165,1.5235,1.511,1.511,14
20090501|2009-01-28 11:30,28,1.5135,1.5135,1.511,1.5125,6
20090501|2009-01-28 12:00,28,1.508,1.521,1.504,1.521,37
20090501|2009-01-28 12:30,28,1.5285,1.529,1.5285,1.529,3
20090501|2009-01-28 13:00,28,1.5235,1.532,1.5215,1.532,7
20090501|2009-01-28 13:30,28,1.521,1.521,1.508,1.51,4
20090501|2009-01-28 14:00,28,1.5,1.5,1.5,1.5,1
20090501|2009-01-28 14:30,28,1.4985,1.505,1.4985,1.505,5
20090501|2009-01-28 15:00,28,1.5035,1.5035,1.5035,1.5035,2
20090501|2009-01-28 15:30,28,1.5035,1.5045,1.5035,1.5035,10
20090501|2009-01-28 17:00,29,1.505,1.5085,1.505,1.5085,3
20090501|2009-01-28 17:30,29,1.5035,1.507,1.4985,1.4985,9
20090501|2009-01-28 23:00,29,1.51,1.51,1.5095,1.5095,2
20090501|2009-01-29 02:00,29,1.49,1.49,1.4835,1.4835,5
20090501|2009-01-29 03:00,29,1.4805,1.4805,1.464,1.464,9
20090501|2009-01-29 03:30,29,1.466,1.468,1.46,1.468,8
20090501|2009-01-29 04:00,29,1.4635,1.4635,1.4515,1.4595,20
20090501|2009-01-29 04:30,29,1.4555,1.4555,1.447,1.449,24
20090501|2009-01-29 05:00,29,1.45,1.454,1.45,1.4515,5
20090501|2009-01-29 05:30,29,1.454,1.4545,1.4535,1.4545,8
20090501|2009-01-29 06:30,29,1.448,1.448,1.4355,1.4455,9
20090501|2009-01-29 07:00,29,1.45,1.451,1.445,1.451,16
20090501|2009-01-29 07:30,29,1.4525,1.464,1.452,1.46,23
20090501|2009-01-29 08:00,29,1.459,1.459,1.449,1.4515,8
20090501|2009-01-29 08:30,29,1.4545,1.4605,1.4505,1.4605,9
20090501|2009-01-29 09:00,29,1.45,1.4545,1.447,1.4475,9
20090501|2009-01-29 09:30,29,1.4515,1.467,1.4515,1.462,24
20090501|2009-01-29 10:00,29,1.464,1.482,1.4635,1.476,33
20090501|2009-01-29 10:30,29,1.473,1.475,1.464,1.4735,87
20090501|2009-01-29 11:00,29,1.4755,1.4755,1.4715,1.473,5
20090501|2009-01-29 11:30,29,1.4755,1.4785,1.473,1.4785,5
20090501|2009-01-29 12:00,29,1.472,1.472,1.472,1.472,1
20090501|2009-01-29 12:30,29,1.472,1.472,1.472,1.472,1
20090501|2009-01-29 13:30,29,1.472,1.472,1.471,1.471,5
20090501|2009-01-29 14:00,29,1.4765,1.4765,1.476,1.476,3
20090501|2009-01-29 23:30,30,1.4615,1.4615,1.461,1.461,2
20090501|2009-01-30 01:30,30,1.457,1.457,1.453,1.453,6
20090501|2009-01-30 02:30,30,1.473,1.473,1.473,1.473,1
20090501|2009-01-30 03:00,30,1.4705,1.4705,1.4705,1.4705,1
20090501|2009-01-30 05:30,30,1.449,1.449,1.441,1.441,8
20090501|2009-01-30 06:00,30,1.434,1.4345,1.4335,1.4345,3
20090501|2009-01-30 06:30,30,1.439,1.4405,1.437,1.437,6
20090501|2009-01-30 07:00,30,1.43,1.439,1.429,1.436,18
20090501|2009-01-30 07:30,30,1.457,1.464,1.447,1.464,15
20090501|2009-01-30 08:00,30,1.462,1.462,1.451,1.454,16
20090501|2009-01-30 08:30,30,1.4545,1.456,1.45,1.45,12
20090501|2009-01-30 09:00,30,1.444,1.444,1.436,1.436,12
20090501|2009-01-30 09:30,30,1.4345,1.4345,1.4215,1.431,42
20090501|2009-01-30 10:00,30,1.437,1.437,1.43,1.43,8
20090501|2009-01-30 10:30,30,1.437,1.4375,1.4345,1.4345,11
20090501|2009-01-30 11:00,30,1.4395,1.44,1.4395,1.44,2
20090501|2009-01-30 11:30,30,1.449,1.489,1.449,1.4795,42
20090501|2009-01-30 12:00,30,1.475,1.477,1.471,1.473,14
20090501|2009-01-30 12:30,30,1.4595,1.4595,1.4595,1.4595,2
20090501|2009-01-30 13:00,30,1.462,1.462,1.462,1.462,2
20090501|2009-01-30 13:30,30,1.467,1.467,1.467,1.467,3
20090501|2009-01-30 14:00,30,1.473,1.473,1.473,1.473,2
20090501|2009-01-30 14:30,30,1.4565,1.4575,1.4565,1.4575,4
20090501|2009-01-30 16:00,30,1.4565,1.4565,1.456,1.456,2
20090501|2009-02-01 17:00,2,1.4645,1.468,1.4645,1.468,2
20090501|2009-02-01 17:30,2,1.4605,1.4605,1.4605,1.4605,1
20090501|2009-02-01 18:30,2,1.465,1.465,1.465,1.465,1
20090501|2009-02-01 19:00,2,1.4505,1.4505,1.4185,1.4185,2
20090501|2009-02-01 19:30,2,1.4255,1.4255,1.423,1.423,11
20090501|2009-02-01 20:30,2,1.4265,1.4265,1.4265,1.4265,1
20090501|2009-02-01 21:00,2,1.424,1.424,1.424,1.424,7
20090501|2009-02-01 23:00,2,1.4365,1.4365,1.4365,1.4365,1
20090501|2009-02-02 02:30,2,1.424,1.424,1.418,1.42,41
20090501|2009-02-02 03:30,2,1.4565,1.4565,1.4565,1.4565,2
20090501|2009-02-02 04:00,2,1.462,1.4685,1.462,1.4685,14
20090501|2009-02-02 04:30,2,1.468,1.469,1.468,1.469,4
20090501|2009-02-02 05:00,2,1.4665,1.4725,1.4665,1.4725,2
20090501|2009-02-02 05:30,2,1.4765,1.4775,1.468,1.468,9
20090501|2009-02-02 06:00,2,1.465,1.465,1.4635,1.4635,4
20090501|2009-02-02 06:30,2,1.446,1.4475,1.446,1.4475,14
20090501|2009-02-02 07:00,2,1.4485,1.4485,1.4385,1.4405,7
20090501|2009-02-02 07:30,2,1.4525,1.4575,1.452,1.4575,16
20090501|2009-02-02 08:00,2,1.4605,1.4605,1.437,1.437,13
20090501|2009-02-02 08:30,2,1.445,1.4525,1.4445,1.4495,15
20090501|2009-02-02 09:00,2,1.4575,1.4725,1.4575,1.466,25
20090501|2009-02-02 09:30,2,1.47,1.4725,1.464,1.4655,28
20090501|2009-02-02 10:00,2,1.4625,1.463,1.4555,1.4595,15
20090501|2009-02-02 10:30,2,1.4555,1.457,1.4465,1.447,19
20090501|2009-02-02 11:00,2,1.4455,1.4505,1.4455,1.449,10
20090501|2009-02-02 11:30,2,1.4515,1.454,1.4445,1.445,24
20090501|2009-02-02 12:00,2,1.445,1.446,1.445,1.446,3
20090501|2009-02-02 12:30,2,1.45,1.45,1.45,1.45,5
20090501|2009-02-02 13:00,2,1.4525,1.4525,1.449,1.449,3
20090501|2009-02-02 13:30,2,1.4495,1.4495,1.4495,1.4495,5
20090501|2009-02-02 14:00,2,1.45,1.45,1.4495,1.4495,2
20090501|2009-02-02 16:00,2,1.4585,1.4585,1.4585,1.4585,1
20090501|2009-02-02 17:00,3,1.4575,1.4575,1.4575,1.4575,1
20090501|2009-02-02 17:30,3,1.46,1.4645,1.46,1.4645,5
20090501|2009-02-02 18:00,3,1.4645,1.4645,1.4645,1.4645,1
20090501|2009-02-02 18:30,3,1.464,1.464,1.46,1.46,2
20090501|2009-02-02 19:00,3,1.455,1.455,1.455,1.455,3
20090501|2009-02-02 19:30,3,1.4625,1.4625,1.4625,1.4625,2
20090501|2009-02-02 20:30,3,1.4715,1.4715,1.4715,1.4715,1
20090501|2009-02-02 21:30,3,1.4795,1.4795,1.4795,1.4795,3
20090501|2009-02-02 22:00,3,1.475,1.475,1.4715,1.4715,3
20090501|2009-02-02 23:30,3,1.48,1.494,1.48,1.494,21
20090501|2009-02-03 00:30,3,1.488,1.489,1.488,1.489,10
20090501|2009-02-03 01:00,3,1.484,1.4845,1.484,1.4845,2
20090501|2009-02-03 01:30,3,1.5,1.5,1.5,1.5,26
20090501|2009-02-03 02:00,3,1.4925,1.4925,1.4925,1.4925,1
20090501|2009-02-03 02:30,3,1.495,1.495,1.493,1.493,11
20090501|2009-02-03 03:00,3,1.492,1.494,1.482,1.485,24
20090501|2009-02-03 03:30,3,1.485,1.485,1.485,1.485,7
20090501|2009-02-03 04:00,3,1.48,1.48,1.476,1.4795,5
20090501|2009-02-03 04:30,3,1.4725,1.4725,1.4725,1.4725,2
20090501|2009-02-03 05:00,3,1.47,1.472,1.4675,1.472,10
20090501|2009-02-03 06:00,3,1.472,1.474,1.472,1.474,14
20090501|2009-02-03 06:30,3,1.4725,1.475,1.4725,1.475,2
20090501|2009-02-03 07:00,3,1.4845,1.501,1.48,1.497,102
20090501|2009-02-03 07:30,3,1.4925,1.496,1.4865,1.4925,20
20090501|2009-02-03 08:00,3,1.49,1.5085,1.49,1.505,39
20090501|2009-02-03 08:30,3,1.504,1.5115,1.5,1.5,33
20090501|2009-02-03 09:00,3,1.5115,1.53,1.511,1.5155,65
20090501|2009-02-03 09:30,3,1.5145,1.521,1.514,1.52,56
20090501|2009-02-03 10:00,3,1.519,1.54,1.519,1.536,45
20090501|2009-02-03 10:30,3,1.5365,1.541,1.527,1.527,75
20090501|2009-02-03 11:00,3,1.528,1.536,1.527,1.53,29
20090501|2009-02-03 11:30,3,1.528,1.537,1.528,1.536,16
20090501|2009-02-03 12:00,3,1.5355,1.536,1.534,1.534,4
20090501|2009-02-03 12:30,3,1.53,1.53,1.5265,1.528,31
20090501|2009-02-03 13:00,3,1.5325,1.5325,1.5295,1.5325,8
20090501|2009-02-03 13:30,3,1.5305,1.5325,1.5305,1.532,8
20090501|2009-02-03 14:00,3,1.532,1.532,1.532,1.532,1
20090501|2009-02-03 14:30,3,1.5305,1.5305,1.527,1.5305,8
20090501|2009-02-03 15:00,3,1.5275,1.535,1.526,1.535,11
20090501|2009-02-03 15:30,3,1.534,1.534,1.534,1.534,1
20090501|2009-02-03 17:00,4,1.5495,1.55,1.5495,1.55,4
20090501|2009-02-03 18:30,4,1.54,1.54,1.54,1.54,1
20090501|2009-02-03 19:00,4,1.545,1.545,1.539,1.539,3
20090501|2009-02-03 19:30,4,1.55,1.55,1.55,1.55,14
20090501|2009-02-03 21:00,4,1.5215,1.5215,1.5215,1.5215,1
20090501|2009-02-03 22:30,4,1.5315,1.5315,1.5315,1.5315,2
20090501|2009-02-03 23:30,4,1.5485,1.55,1.5485,1.549,13
20090501|2009-02-04 00:00,4,1.5415,1.545,1.54,1.545,12
20090501|2009-02-04 00:30,4,1.5465,1.5465,1.5395,1.5395,3
20090501|2009-02-04 01:00,4,1.5345,1.5345,1.5345,1.5345,1
20090501|2009-02-04 01:30,4,1.5285,1.5435,1.527,1.543,23
20090501|2009-02-04 02:00,4,1.5435,1.545,1.5345,1.5345,7
20090501|2009-02-04 02:30,4,1.5455,1.5455,1.5455,1.5455,2
20090501|2009-02-04 03:00,4,1.5495,1.5595,1.5455,1.5495,19
20090501|2009-02-04 03:30,4,1.553,1.5585,1.553,1.5585,13
20090501|2009-02-04 04:00,4,1.5565,1.5655,1.5565,1.5655,46
20090501|2009-02-04 04:30,4,1.556,1.556,1.556,1.556,1
20090501|2009-02-04 05:00,4,1.556,1.556,1.5505,1.5505,23
20090501|2009-02-04 06:00,4,1.541,1.541,1.54,1.54,4
20090501|2009-02-04 06:30,4,1.543,1.543,1.54,1.543,8
20090501|2009-02-04 07:00,4,1.543,1.5595,1.5425,1.5585,22
20090501|2009-02-04 07:30,4,1.5595,1.5665,1.555,1.555,51
20090501|2009-02-04 08:00,4,1.5515,1.556,1.549,1.551,25
20090501|2009-02-04 08:30,4,1.545,1.555,1.545,1.554,22
20090501|2009-02-04 09:00,4,1.5565,1.5655,1.555,1.5635,25
20090501|2009-02-04 09:30,4,1.56,1.573,1.5585,1.573,70
20090501|2009-02-04 10:00,4,1.5725,1.58,1.5675,1.574,55
20090501|2009-02-04 10:30,4,1.5675,1.58,1.55,1.551,55
20090501|2009-02-04 11:00,4,1.554,1.554,1.553,1.553,2
20090501|2009-02-04 11:30,4,1.552,1.552,1.5465,1.5465,7
20090501|2009-02-04 12:00,4,1.5435,1.5465,1.5435,1.546,6
20090501|2009-02-04 12:30,4,1.544,1.544,1.536,1.536,37
20090501|2009-02-04 13:00,4,1.5325,1.536,1.53,1.53,10
20090501|2009-02-04 13:30,4,1.528,1.528,1.526,1.526,11
20090501|2009-02-04 14:00,4,1.532,1.532,1.5265,1.5265,2
20090501|2009-02-04 15:00,4,1.529,1.529,1.528,1.528,2
20090501|2009-02-04 15:30,4,1.5275,1.5275,1.5265,1.5265,6
20090501|2009-02-04 17:00,5,1.523,1.523,1.523,1.523,2
20090501|2009-02-04 18:00,5,1.523,1.523,1.523,1.523,1
20090501|2009-02-04 18:30,5,1.5245,1.5245,1.5235,1.5235,2
20090501|2009-02-04 19:00,5,1.527,1.537,1.527,1.537,4
20090501|2009-02-04 20:30,5,1.542,1.542,1.542,1.542,1
20090501|2009-02-04 21:00,5,1.551,1.551,1.551,1.551,3
20090501|2009-02-04 22:00,5,1.555,1.555,1.555,1.555,2
20090501|2009-02-04 22:30,5,1.5565,1.5565,1.556,1.556,2
20090501|2009-02-04 23:00,5,1.5565,1.5565,1.555,1.556,4
20090501|2009-02-04 23:30,5,1.557,1.557,1.557,1.557,1
20090501|2009-02-05 00:30,5,1.5515,1.5515,1.5415,1.5415,8
20090501|2009-02-05 01:00,5,1.541,1.541,1.5335,1.5355,5
20090501|2009-02-05 02:00,5,1.5315,1.538,1.5305,1.538,3
20090501|2009-02-05 03:00,5,1.538,1.538,1.5375,1.5375,2
20090501|2009-02-05 03:30,5,1.535,1.535,1.5335,1.5335,3
20090501|2009-02-05 04:00,5,1.5435,1.55,1.5435,1.55,9
20090501|2009-02-05 04:30,5,1.552,1.552,1.552,1.552,2
20090501|2009-02-05 05:00,5,1.546,1.546,1.546,1.546,1
20090501|2009-02-05 05:30,5,1.55,1.55,1.55,1.55,1
20090501|2009-02-05 06:00,5,1.5475,1.5475,1.5445,1.5445,3
20090501|2009-02-05 06:30,5,1.5515,1.5515,1.536,1.536,6
20090501|2009-02-05 07:00,5,1.532,1.532,1.528,1.529,16
20090501|2009-02-05 07:30,5,1.53,1.532,1.52,1.52,23
20090501|2009-02-05 08:00,5,1.5155,1.526,1.5155,1.526,9
20090501|2009-02-05 08:30,5,1.52,1.526,1.5035,1.507,63
20090501|2009-02-05 09:00,5,1.507,1.507,1.4975,1.5045,143
20090501|2009-02-05 09:30,5,1.5045,1.5245,1.5045,1.5205,92
20090501|2009-02-05 10:00,5,1.517,1.52,1.5135,1.5195,32
20090501|2009-02-05 10:30,5,1.5175,1.519,1.5075,1.518,27
20090501|2009-02-05 11:00,5,1.523,1.5345,1.523,1.5275,49
20090501|2009-02-05 11:30,5,1.5215,1.5215,1.5105,1.5105,36
20090501|2009-02-05 12:00,5,1.51,1.519,1.5095,1.516,29
20090501|2009-02-05 12:30,5,1.5185,1.519,1.5185,1.519,3
20090501|2009-02-05 13:00,5,1.521,1.521,1.521,1.521,1
20090501|2009-02-05 13:30,5,1.524,1.524,1.524,1.524,4
20090501|2009-02-05 14:00,5,1.525,1.525,1.5215,1.5215,3
20090501|2009-02-05 14:30,5,1.5235,1.5235,1.5235,1.5235,6
20090501|2009-02-05 15:00,5,1.525,1.525,1.5235,1.5235,4
20090501|2009-02-05 15:30,5,1.519,1.519,1.519,1.519,1
20090501|2009-02-05 18:00,6,1.5225,1.5225,1.5225,1.5225,1
20090501|2009-02-05 19:30,6,1.5415,1.55,1.5415,1.55,3
20090501|2009-02-05 20:00,6,1.549,1.549,1.549,1.549,1
20090501|2009-02-05 22:30,6,1.5465,1.5465,1.5465,1.5465,1
20090501|2009-02-05 23:00,6,1.5485,1.549,1.5485,1.549,22
20090501|2009-02-05 23:30,6,1.5675,1.5675,1.5665,1.5665,4
20090501|2009-02-06 00:00,6,1.57,1.581,1.57,1.581,8
20090501|2009-02-06 00:30,6,1.5775,1.582,1.577,1.579,9
20090501|2009-02-06 01:00,6,1.5715,1.5715,1.568,1.568,23
20090501|2009-02-06 01:30,6,1.5685,1.5685,1.56,1.56,23
20090501|2009-02-06 02:00,6,1.5645,1.5705,1.5635,1.5665,41
20090501|2009-02-06 02:30,6,1.569,1.569,1.5625,1.563,26
20090501|2009-02-06 03:00,6,1.564,1.577,1.564,1.576,32
20090501|2009-02-06 03:30,6,1.5695,1.5695,1.5695,1.5695,1
20090501|2009-02-06 04:00,6,1.5745,1.593,1.5745,1.59,100
20090501|2009-02-06 04:30,6,1.5885,1.606,1.5885,1.6,48
20090501|2009-02-06 05:00,6,1.595,1.595,1.59,1.592,27
20090501|2009-02-06 05:30,6,1.587,1.5925,1.587,1.5925,6
20090501|2009-02-06 06:00,6,1.5875,1.588,1.584,1.585,17
20090501|2009-02-06 06:30,6,1.585,1.588,1.5785,1.5785,36
20090501|2009-02-06 07:00,6,1.585,1.5965,1.585,1.5895,45
20090501|2009-02-06 07:30,6,1.5845,1.598,1.583,1.595,40
20090501|2009-02-06 08:00,6,1.594,1.594,1.5745,1.577,28
20090501|2009-02-06 08:30,6,1.5835,1.5915,1.5835,1.589,52
20090501|2009-02-06 09:00,6,1.593,1.599,1.59,1.592,166
20090501|2009-02-06 09:30,6,1.594,1.595,1.5875,1.595,78
20090501|2009-02-06 10:00,6,1.5915,1.6095,1.5905,1.6035,130
20090501|2009-02-06 10:30,6,1.606,1.6185,1.5995,1.6185,124
20090501|2009-02-06 11:00,6,1.615,1.631,1.612,1.63,88
20090501|2009-02-06 11:30,6,1.626,1.646,1.623,1.638,175
20090501|2009-02-06 12:00,6,1.636,1.638,1.6315,1.637,25
20090501|2009-02-06 12:30,6,1.6385,1.64,1.6345,1.6345,21
20090501|2009-02-06 13:00,6,1.6355,1.636,1.6275,1.631,27
20090501|2009-02-06 13:30,6,1.6295,1.636,1.6295,1.634,26
20090501|2009-02-06 14:00,6,1.6385,1.6395,1.6315,1.6315,13
20090501|2009-02-06 14:30,6,1.6355,1.6395,1.6345,1.6345,12
20090501|2009-02-06 15:00,6,1.634,1.6345,1.6325,1.6325,7
20090501|2009-02-06 15:30,6,1.635,1.6415,1.635,1.64,7
20090501|2009-02-06 16:00,6,1.6365,1.6365,1.636,1.636,2
20090501|2009-02-08 17:00,9,1.64,1.6525,1.64,1.65,24
20090501|2009-02-08 17:30,9,1.6525,1.6525,1.6525,1.6525,1
20090501|2009-02-08 18:00,9,1.642,1.6425,1.642,1.642,6
20090501|2009-02-08 18:30,9,1.642,1.642,1.642,1.642,4
20090501|2009-02-08 19:00,9,1.633,1.633,1.63,1.63,8
20090501|2009-02-08 19:30,9,1.6325,1.6485,1.627,1.6485,39
20090501|2009-02-08 20:00,9,1.6495,1.6645,1.6495,1.6645,13
20090501|2009-02-08 20:30,9,1.6525,1.658,1.6525,1.658,2
20090501|2009-02-08 21:00,9,1.656,1.658,1.655,1.658,8
20090501|2009-02-08 21:30,9,1.657,1.66,1.657,1.66,12
20090501|2009-02-08 22:00,9,1.66,1.66,1.6505,1.6505,10
20090501|2009-02-08 22:30,9,1.656,1.665,1.656,1.665,9
20090501|2009-02-08 23:00,9,1.6595,1.6635,1.659,1.66,15
20090501|2009-02-08 23:30,9,1.662,1.6645,1.6605,1.6605,21
20090501|2009-02-09 00:00,9,1.6575,1.658,1.6545,1.6545,6
20090501|2009-02-09 01:00,9,1.6525,1.6525,1.6395,1.645,19
20090501|2009-02-09 01:30,9,1.6445,1.6485,1.643,1.6485,16
20090501|2009-02-09 02:00,9,1.648,1.648,1.6385,1.6385,25
20090501|2009-02-09 03:00,9,1.636,1.636,1.625,1.625,47
20090501|2009-02-09 03:30,9,1.629,1.635,1.629,1.6305,24
20090501|2009-02-09 04:00,9,1.63,1.63,1.621,1.623,16
20090501|2009-02-09 04:30,9,1.6275,1.6275,1.6195,1.6195,5
20090501|2009-02-09 05:00,9,1.6225,1.6225,1.62,1.6225,25
20090501|2009-02-09 05:30,9,1.626,1.635,1.626,1.635,12
20090501|2009-02-09 06:00,9,1.63,1.6345,1.628,1.6295,21
20090501|2009-02-09 06:30,9,1.6295,1.631,1.624,1.631,18
20090501|2009-02-09 07:00,9,1.6305,1.631,1.6275,1.6275,19
20090501|2009-02-09 07:30,9,1.6265,1.628,1.61,1.62,25
20090501|2009-02-09 08:00,9,1.621,1.633,1.62,1.633,25
20090501|2009-02-09 08:30,9,1.632,1.632,1.62,1.63,45
20090501|2009-02-09 09:00,9,1.63,1.63,1.6125,1.6135,70
20090501|2009-02-09 09:30,9,1.615,1.6295,1.615,1.6265,33
20090501|2009-02-09 10:00,9,1.628,1.628,1.619,1.624,16
20090501|2009-02-09 10:30,9,1.6235,1.633,1.62,1.63,41
20090501|2009-02-09 11:00,9,1.635,1.64,1.6345,1.6345,13
20090501|2009-02-09 11:30,9,1.631,1.631,1.6245,1.6245,133
20090501|2009-02-09 12:00,9,1.6255,1.6255,1.621,1.623,17
20090501|2009-02-09 12:30,9,1.6215,1.623,1.6205,1.6205,7
20090501|2009-02-09 13:00,9,1.623,1.623,1.6175,1.6175,28
20090501|2009-02-09 13:30,9,1.6175,1.618,1.614,1.614,8
20090501|2009-02-09 14:00,9,1.6165,1.618,1.6135,1.618,7
20090501|2009-02-09 14:30,9,1.618,1.618,1.618,1.618,1
20090501|2009-02-09 15:00,9,1.6205,1.6205,1.6205,1.6205,1
20090501|2009-02-09 15:30,9,1.6205,1.6205,1.6205,1.6205,2
20090501|2009-02-09 17:00,10,1.616,1.616,1.616,1.616,1
20090501|2009-02-09 17:30,10,1.6155,1.6155,1.6155,1.6155,2
20090501|2009-02-09 18:30,10,1.616,1.616,1.616,1.616,10
20090501|2009-02-09 19:00,10,1.62,1.638,1.62,1.638,4
20090501|2009-02-09 19:30,10,1.629,1.6325,1.629,1.6325,2
20090501|2009-02-09 20:30,10,1.62,1.62,1.62,1.62,10
20090501|2009-02-09 21:30,10,1.62,1.62,1.62,1.62,2
20090501|2009-02-09 22:30,10,1.62,1.62,1.62,1.62,4
20090501|2009-02-09 23:00,10,1.6035,1.6035,1.602,1.602,2
20090501|2009-02-09 23:30,10,1.616,1.616,1.616,1.616,2
20090501|2009-02-10 00:00,10,1.6185,1.62,1.6185,1.62,5
20090501|2009-02-10 01:00,10,1.6245,1.6255,1.6245,1.6255,2
20090501|2009-02-10 02:00,10,1.6175,1.6175,1.6175,1.6175,1
20090501|2009-02-10 02:30,10,1.607,1.609,1.603,1.603,10
20090501|2009-02-10 03:00,10,1.605,1.6075,1.6,1.6065,25
20090501|2009-02-10 03:30,10,1.6075,1.608,1.6035,1.6035,11
20090501|2009-02-10 04:00,10,1.602,1.611,1.602,1.611,25
20090501|2009-02-10 04:30,10,1.61,1.611,1.608,1.608,15
20090501|2009-02-10 05:00,10,1.6025,1.6025,1.5975,1.5975,3
20090501|2009-02-10 05:30,10,1.601,1.601,1.5875,1.591,14
20090501|2009-02-10 06:00,10,1.585,1.59,1.585,1.59,14
20090501|2009-02-10 06:30,10,1.59,1.605,1.59,1.605,48
20090501|2009-02-10 07:00,10,1.6025,1.615,1.601,1.6115,47
20090501|2009-02-10 07:30,10,1.609,1.62,1.609,1.6115,21
20090501|2009-02-10 08:00,10,1.6125,1.625,1.6125,1.625,44
20090501|2009-02-10 08:30,10,1.6255,1.6335,1.617,1.628,59
20090501|2009-02-10 09:00,10,1.6275,1.631,1.6155,1.617,74
20090501|2009-02-10 09:30,10,1.616,1.616,1.601,1.603,38
20090501|2009-02-10 10:00,10,1.606,1.606,1.585,1.605,102
20090501|2009-02-10 10:30,10,1.6,1.6,1.57,1.5845,241
20090501|2009-02-10 11:00,10,1.587,1.5925,1.58,1.5825,59
20090501|2009-02-10 11:30,10,1.5825,1.5955,1.58,1.585,65
20090501|2009-02-10 12:00,10,1.582,1.582,1.579,1.58,13
20090501|2009-02-10 12:30,10,1.582,1.5825,1.578,1.5825,9
20090501|2009-02-10 13:00,10,1.584,1.584,1.576,1.5785,51
20090501|2009-02-10 13:30,10,1.5715,1.575,1.5705,1.5735,64
20090501|2009-02-10 14:00,10,1.574,1.5765,1.5705,1.5705,34
20090501|2009-02-10 17:30,11,1.565,1.566,1.565,1.5655,4
20090501|2009-02-10 18:00,11,1.5625,1.5625,1.5625,1.5625,1
20090501|2009-02-10 19:00,11,1.5835,1.5885,1.5835,1.5885,8
20090501|2009-02-10 20:00,11,1.5825,1.5825,1.5825,1.5825,4
20090501|2009-02-10 20:30,11,1.5625,1.5625,1.561,1.561,13
20090501|2009-02-10 21:00,11,1.5685,1.5685,1.5685,1.5685,5
20090501|2009-02-10 22:30,11,1.575,1.575,1.575,1.575,2
20090501|2009-02-10 23:00,11,1.575,1.575,1.5735,1.575,13
20090501|2009-02-10 23:30,11,1.566,1.566,1.5585,1.5585,2
20090501|2009-02-11 00:00,11,1.5615,1.5635,1.5585,1.559,15
20090501|2009-02-11 00:30,11,1.556,1.556,1.5495,1.552,21
20090501|2009-02-11 01:00,11,1.555,1.5595,1.5535,1.5535,10
20090501|2009-02-11 01:30,11,1.55,1.556,1.549,1.5545,16
20090501|2009-02-11 02:00,11,1.555,1.5575,1.5485,1.55,50
20090501|2009-02-11 02:30,11,1.545,1.55,1.545,1.5485,14
20090501|2009-02-11 03:00,11,1.551,1.5565,1.545,1.5495,46
20090501|2009-02-11 03:30,11,1.5505,1.553,1.5505,1.553,3
20090501|2009-02-11 04:00,11,1.5505,1.5505,1.545,1.5495,22
20090501|2009-02-11 05:00,11,1.545,1.5585,1.545,1.5585,4
20090501|2009-02-11 05:30,11,1.558,1.558,1.558,1.558,1
20090501|2009-02-11 06:00,11,1.553,1.561,1.553,1.558,10
20090501|2009-02-11 06:30,11,1.558,1.558,1.5555,1.5555,4
20090501|2009-02-11 07:00,11,1.5535,1.5575,1.501,1.5385,273
20090501|2009-02-11 07:30,11,1.539,1.549,1.5375,1.541,83
20090501|2009-02-11 08:00,11,1.542,1.554,1.541,1.554,86
20090501|2009-02-11 08:30,11,1.554,1.565,1.55,1.565,81
20090501|2009-02-11 09:00,11,1.563,1.566,1.5505,1.557,77
20090501|2009-02-11 09:30,11,1.55,1.5575,1.5475,1.5575,36
20090501|2009-02-11 10:00,11,1.5585,1.569,1.5585,1.5635,58
20090501|2009-02-11 10:30,11,1.5625,1.5715,1.561,1.5715,36
20090501|2009-02-11 11:00,11,1.5705,1.574,1.558,1.5585,23
20090501|2009-02-11 11:30,11,1.561,1.5655,1.552,1.552,26
20090501|2009-02-11 12:00,11,1.552,1.557,1.551,1.556,60
20090501|2009-02-11 12:30,11,1.5585,1.5585,1.539,1.541,85
20090501|2009-02-11 13:00,11,1.5415,1.5425,1.539,1.5425,33
20090501|2009-02-11 13:30,11,1.5415,1.5675,1.5415,1.564,88
20090501|2009-02-11 14:00,11,1.565,1.565,1.562,1.563,18
20090501|2009-02-11 14:30,11,1.5635,1.5685,1.5635,1.5685,9
20090501|2009-02-11 15:00,11,1.5725,1.5725,1.5725,1.5725,2
20090501|2009-02-11 15:30,11,1.575,1.575,1.5745,1.5745,3
20090501|2009-02-11 17:30,12,1.5705,1.5705,1.5705,1.5705,1
20090501|2009-02-11 18:00,12,1.569,1.569,1.5635,1.5635,8
20090501|2009-02-11 18:30,12,1.5635,1.5635,1.5635,1.5635,11
20090501|2009-02-11 19:00,12,1.565,1.575,1.565,1.574,8
20090501|2009-02-11 19:30,12,1.56,1.56,1.56,1.56,3
20090501|2009-02-11 20:00,12,1.555,1.555,1.55,1.55,11
20090501|2009-02-11 21:00,12,1.553,1.553,1.553,1.553,2
20090501|2009-02-11 22:00,12,1.548,1.548,1.548,1.548,4
20090501|2009-02-11 22:30,12,1.5515,1.5515,1.5515,1.5515,1
20090501|2009-02-11 23:00,12,1.555,1.555,1.555,1.555,3
20090501|2009-02-12 00:00,12,1.556,1.556,1.556,1.556,1
20090501|2009-02-12 00:30,12,1.57,1.57,1.565,1.565,4
20090501|2009-02-12 01:00,12,1.566,1.5685,1.566,1.5685,8
20090501|2009-02-12 01:30,12,1.569,1.569,1.5615,1.5615,5
20090501|2009-02-12 02:00,12,1.5585,1.5585,1.5555,1.5555,4
20090501|2009-02-12 02:30,12,1.55,1.5505,1.55,1.5505,16
20090501|2009-02-12 03:00,12,1.552,1.561,1.552,1.5605,5
20090501|2009-02-12 03:30,12,1.5545,1.5545,1.5545,1.5545,1
20090501|2009-02-12 04:00,12,1.555,1.555,1.542,1.545,17
20090501|2009-02-12 04:30,12,1.543,1.545,1.543,1.544,9
20090501|2009-02-12 05:00,12,1.544,1.544,1.5405,1.542,17
20090501|2009-02-12 05:30,12,1.5485,1.553,1.548,1.549,14
20090501|2009-02-12 06:00,12,1.5465,1.547,1.544,1.544,7
20090501|2009-02-12 06:30,12,1.545,1.545,1.539,1.5435,13
20090501|2009-02-12 07:00,12,1.535,1.5355,1.528,1.5355,15
20090501|2009-02-12 07:30,12,1.5365,1.5445,1.5365,1.5445,38
20090501|2009-02-12 08:00,12,1.543,1.543,1.53,1.5305,27
20090501|2009-02-12 08:30,12,1.5285,1.5285,1.5215,1.5225,77
20090501|2009-02-12 09:00,12,1.521,1.5325,1.52,1.5265,126
20090501|2009-02-12 09:30,12,1.5265,1.536,1.52,1.535,54
20090501|2009-02-12 10:00,12,1.5355,1.545,1.5355,1.5405,27
20090501|2009-02-12 10:30,12,1.5465,1.5595,1.5465,1.549,77
20090501|2009-02-12 11:00,12,1.5555,1.5555,1.5505,1.5555,20
20090501|2009-02-12 11:30,12,1.561,1.5625,1.5475,1.5485,66
20090501|2009-02-12 12:00,12,1.55,1.551,1.5465,1.5465,13
20090501|2009-02-12 12:30,12,1.547,1.5485,1.547,1.5485,3
20090501|2009-02-12 13:00,12,1.5475,1.5525,1.5475,1.5525,3
20090501|2009-02-12 13:30,12,1.546,1.546,1.538,1.538,19
20090501|2009-02-12 14:00,12,1.5375,1.5435,1.52,1.5435,26
20090501|2009-02-12 14:30,12,1.55,1.5655,1.55,1.5655,14
20090501|2009-02-12 15:00,12,1.563,1.57,1.56,1.569,45
20090501|2009-02-12 15:30,12,1.57,1.57,1.57,1.57,1
20090501|2009-02-12 16:00,12,1.5635,1.5635,1.5635,1.5635,1
20090501|2009-02-12 17:00,13,1.5635,1.5635,1.5635,1.5635,1
20090501|2009-02-12 17:30,13,1.57,1.57,1.57,1.57,1
20090501|2009-02-12 18:00,13,1.57,1.5705,1.57,1.5705,2
20090501|2009-02-12 18:30,13,1.57,1.57,1.57,1.57,1
20090501|2009-02-12 19:00,13,1.571,1.571,1.5685,1.5685,8
20090501|2009-02-12 20:00,13,1.5605,1.5605,1.56,1.56,42
20090501|2009-02-12 21:00,13,1.571,1.571,1.5675,1.5675,4
20090501|2009-02-12 21:30,13,1.575,1.575,1.575,1.575,5
20090501|2009-02-12 22:00,13,1.5765,1.577,1.5735,1.5735,3
20090501|2009-02-12 22:30,13,1.5695,1.5695,1.568,1.568,5
20090501|2009-02-12 23:30,13,1.569,1.569,1.569,1.569,1
20090501|2009-02-13 00:30,13,1.566,1.566,1.566,1.566,3
20090501|2009-02-13 01:30,13,1.566,1.5665,1.565,1.565,6
20090501|2009-02-13 02:00,13,1.565,1.5655,1.563,1.563,4
20090501|2009-02-13 02:30,13,1.565,1.5685,1.565,1.5685,24
20090501|2009-02-13 03:00,13,1.577,1.579,1.575,1.576,8
20090501|2009-02-13 03:30,13,1.575,1.575,1.574,1.574,4
20090501|2009-02-13 05:00,13,1.568,1.568,1.56,1.56,17
20090501|2009-02-13 06:00,13,1.572,1.575,1.569,1.569,30
20090501|2009-02-13 06:30,13,1.5705,1.5825,1.5705,1.581,47
20090501|2009-02-13 07:00,13,1.5815,1.5905,1.5775,1.5775,92
20090501|2009-02-13 07:30,13,1.5775,1.5785,1.5695,1.57,42
20090501|2009-02-13 08:00,13,1.568,1.5785,1.567,1.5785,29
20090501|2009-02-13 08:30,13,1.576,1.577,1.5675,1.571,19
20090501|2009-02-13 09:00,13,1.5695,1.5785,1.5695,1.5785,21
20090501|2009-02-13 09:30,13,1.5805,1.585,1.5745,1.5785,28
20090501|2009-02-13 10:00,13,1.578,1.58,1.57,1.571,17
20090501|2009-02-13 10:30,13,1.5705,1.574,1.555,1.5605,22
20090501|2009-02-13 11:00,13,1.557,1.5575,1.5545,1.557,31
20090501|2009-02-13 11:30,13,1.561,1.562,1.5485,1.5545,73
20090501|2009-02-13 12:00,13,1.5525,1.5635,1.5525,1.5625,52
20090501|2009-02-13 12:30,13,1.564,1.564,1.5595,1.5595,5
20090501|2009-02-13 13:00,13,1.562,1.5655,1.56,1.5655,10
20090501|2009-02-13 13:30,13,1.559,1.559,1.559,1.559,1
20090501|2009-02-13 14:00,13,1.5565,1.5565,1.5565,1.5565,1
20090501|2009-02-13 14:30,13,1.557,1.557,1.557,1.557,3
20090501|2009-02-13 15:00,13,1.5555,1.5555,1.545,1.545,8
20090501|2009-02-13 15:30,13,1.545,1.545,1.545,1.545,1
20090501|2009-02-13 16:00,13,1.5435,1.5505,1.5435,1.5505,2
20090501|2009-02-15 17:30,17,1.537,1.537,1.537,1.537,2
20090501|2009-02-15 18:00,17,1.533,1.533,1.531,1.531,7
20090501|2009-02-15 18:30,17,1.53,1.53,1.5275,1.529,8
20090501|2009-02-15 19:30,17,1.529,1.529,1.5185,1.5185,10
20090501|2009-02-15 20:00,17,1.5195,1.524,1.519,1.524,12
20090501|2009-02-15 21:00,17,1.525,1.525,1.522,1.522,6
20090501|2009-02-15 21:30,17,1.522,1.522,1.521,1.521,2
20090501|2009-02-15 22:00,17,1.5295,1.5315,1.5295,1.5315,7
20090501|2009-02-15 22:30,17,1.5315,1.533,1.529,1.529,9
20090501|2009-02-15 23:00,17,1.5335,1.536,1.533,1.533,13
20090501|2009-02-15 23:30,17,1.5235,1.5235,1.5235,1.5235,1
20090501|2009-02-16 00:00,17,1.5225,1.5225,1.5145,1.5145,9
20090501|2009-02-16 00:30,17,1.5175,1.518,1.517,1.518,3
20090501|2009-02-16 01:00,17,1.517,1.522,1.517,1.522,3
20090501|2009-02-16 01:30,17,1.523,1.523,1.522,1.522,2
20090501|2009-02-16 02:00,17,1.5155,1.5155,1.51,1.511,17
20090501|2009-02-16 02:30,17,1.5155,1.5155,1.5155,1.5155,1
20090501|2009-02-16 03:00,17,1.52,1.52,1.519,1.519,12
20090501|2009-02-16 03:30,17,1.519,1.5245,1.519,1.5245,8
20090501|2009-02-16 04:00,17,1.527,1.527,1.5175,1.521,5
20090501|2009-02-16 04:30,17,1.521,1.521,1.5175,1.5175,9
20090501|2009-02-16 05:00,17,1.517,1.517,1.5155,1.5155,2
20090501|2009-02-16 05:30,17,1.519,1.519,1.5165,1.5165,2
20090501|2009-02-16 06:00,17,1.515,1.516,1.5135,1.514,26
20090501|2009-02-16 06:30,17,1.512,1.5125,1.4995,1.5025,40
20090501|2009-02-16 07:00,17,1.5045,1.5105,1.5045,1.5085,63
20090501|2009-02-16 07:30,17,1.5075,1.5115,1.505,1.51,78
20090501|2009-02-16 08:00,17,1.5075,1.508,1.5045,1.508,6
20090501|2009-02-16 08:30,17,1.509,1.5135,1.508,1.5135,31
20090501|2009-02-16 09:00,17,1.515,1.515,1.51,1.511,13
20090501|2009-02-16 09:30,17,1.5125,1.516,1.5125,1.5125,69
20090501|2009-02-16 10:00,17,1.51,1.515,1.51,1.5135,34
20090501|2009-02-16 10:30,17,1.511,1.5145,1.51,1.5105,14
20090501|2009-02-16 11:00,17,1.5115,1.513,1.509,1.509,21
20090501|2009-02-16 11:30,17,1.509,1.512,1.508,1.512,13
20090501|2009-02-16 12:00,17,1.5075,1.5075,1.5055,1.5055,6
20090501|2009-02-16 12:30,17,1.505,1.505,1.505,1.505,2
20090501|2009-02-16 13:00,17,1.507,1.507,1.507,1.507,1
20090501|2009-02-16 13:30,17,1.51,1.51,1.506,1.506,2
20090501|2009-02-16 14:00,17,1.51,1.51,1.505,1.51,6
20090501|2009-02-16 15:30,17,1.51,1.51,1.51,1.51,3
20090501|2009-02-16 16:00,17,1.51,1.51,1.51,1.51,2
20090501|2009-02-16 17:00,17,1.51,1.51,1.51,1.51,8
20090501|2009-02-16 17:30,17,1.51,1.5125,1.51,1.5125,7
20090501|2009-02-16 18:00,17,1.5145,1.518,1.5145,1.518,4
20090501|2009-02-16 18:30,17,1.518,1.518,1.511,1.511,2
20090501|2009-02-16 19:00,17,1.5025,1.5025,1.487,1.4935,42
20090501|2009-02-16 19:30,17,1.4895,1.49,1.48,1.4825,43
20090501|2009-02-16 20:00,17,1.488,1.4965,1.488,1.495,6
20090501|2009-02-16 20:30,17,1.495,1.495,1.495,1.495,3
20090501|2009-02-16 21:00,17,1.504,1.504,1.504,1.504,1
20090501|2009-02-16 21:30,17,1.51,1.51,1.51,1.51,1
20090501|2009-02-16 22:00,17,1.51,1.51,1.51,1.51,4
20090501|2009-02-16 22:30,17,1.506,1.506,1.506,1.506,1
20090501|2009-02-16 23:30,17,1.5175,1.521,1.5165,1.521,13
20090501|2009-02-17 00:00,17,1.521,1.521,1.521,1.521,1
20090501|2009-02-17 01:00,17,1.5065,1.5065,1.5035,1.5045,16
20090501|2009-02-17 01:30,17,1.495,1.498,1.4925,1.498,19
20090501|2009-02-17 02:00,17,1.5,1.5,1.4935,1.4935,19
20090501|2009-02-17 02:30,17,1.4955,1.4975,1.493,1.493,5
20090501|2009-02-17 03:00,17,1.494,1.4965,1.492,1.4945,27
20090501|2009-02-17 03:30,17,1.4905,1.4905,1.4815,1.4845,37
20090501|2009-02-17 04:00,17,1.4875,1.49,1.4845,1.486,10
20090501|2009-02-17 04:30,17,1.4835,1.484,1.4785,1.48,43
20090501|2009-02-17 05:00,17,1.48,1.481,1.474,1.478,62
20090501|2009-02-17 05:30,17,1.478,1.484,1.4765,1.4815,18
20090501|2009-02-17 06:00,17,1.4805,1.485,1.48,1.485,9
20090501|2009-02-17 06:30,17,1.4835,1.497,1.4835,1.4965,59
20090501|2009-02-17 07:00,17,1.5,1.5025,1.4835,1.488,213
20090501|2009-02-17 07:30,17,1.485,1.485,1.459,1.465,338
20090501|2009-02-17 08:00,17,1.467,1.4735,1.461,1.47,286
20090501|2009-02-17 08:30,17,1.47,1.473,1.45,1.463,304
20090501|2009-02-17 09:00,17,1.461,1.4655,1.452,1.456,259
20090501|2009-02-17 09:30,17,1.456,1.4595,1.4505,1.453,133
20090501|2009-02-17 10:00,17,1.453,1.455,1.444,1.4525,342
20090501|2009-02-17 10:30,17,1.4515,1.4515,1.44,1.445,87
20090501|2009-02-17 11:00,17,1.448,1.45,1.4445,1.4475,59
20090501|2009-02-17 11:30,17,1.4475,1.4605,1.4405,1.442,159
20090501|2009-02-17 12:00,17,1.442,1.444,1.437,1.439,71
20090501|2009-02-17 12:30,17,1.44,1.4485,1.44,1.4485,42
20090501|2009-02-17 13:00,17,1.4485,1.456,1.4485,1.4495,16
20090501|2009-02-17 13:30,17,1.452,1.452,1.452,1.452,3
20090501|2009-02-17 14:00,17,1.4455,1.45,1.4425,1.4425,7
20090501|2009-02-17 14:30,17,1.4465,1.4515,1.4465,1.451,8
20090501|2009-02-17 15:00,17,1.4485,1.4485,1.4485,1.4485,1
20090501|2009-02-17 15:30,17,1.4455,1.4455,1.445,1.445,2
20090501|2009-02-17 16:00,17,1.445,1.445,1.445,1.445,2
20090501|2009-02-17 17:00,18,1.446,1.446,1.4435,1.4435,11
20090501|2009-02-17 18:00,18,1.437,1.437,1.4355,1.4355,4
20090501|2009-02-17 18:30,18,1.44,1.44,1.44,1.44,3
20090501|2009-02-17 19:00,18,1.4355,1.4595,1.4355,1.4595,12
20090501|2009-02-17 20:00,18,1.45,1.45,1.4495,1.4495,11
20090501|2009-02-17 20:30,18,1.4535,1.46,1.4535,1.46,17
20090501|2009-02-17 21:00,18,1.4485,1.4485,1.4485,1.4485,1
20090501|2009-02-17 21:30,18,1.451,1.452,1.45,1.452,7
20090501|2009-02-17 22:00,18,1.452,1.452,1.452,1.452,1
20090501|2009-02-17 22:30,18,1.45,1.45,1.4425,1.444,42
20090501|2009-02-17 23:00,18,1.444,1.447,1.443,1.447,47
20090501|2009-02-17 23:30,18,1.447,1.447,1.439,1.441,14
20090501|2009-02-18 00:00,18,1.4405,1.4405,1.436,1.4395,12
20090501|2009-02-18 00:30,18,1.4385,1.4425,1.438,1.4425,9
20090501|2009-02-18 01:00,18,1.4455,1.4455,1.4405,1.4405,3
20090501|2009-02-18 01:30,18,1.443,1.4505,1.443,1.4475,33
20090501|2009-02-18 02:00,18,1.443,1.443,1.426,1.4295,190
20090501|2009-02-18 02:30,18,1.4315,1.4395,1.4315,1.438,77
20090501|2009-02-18 03:00,18,1.4395,1.4525,1.4395,1.447,133
20090501|2009-02-18 03:30,18,1.449,1.449,1.4405,1.4485,82
20090501|2009-02-18 04:00,18,1.446,1.4525,1.446,1.4525,62
20090501|2009-02-18 04:30,18,1.4515,1.4525,1.449,1.45,85
20090501|2009-02-18 05:00,18,1.4495,1.45,1.4465,1.4465,16
20090501|2009-02-18 05:30,18,1.45,1.45,1.4425,1.4425,11
20090501|2009-02-18 06:00,18,1.442,1.446,1.439,1.4405,17
20090501|2009-02-18 06:30,18,1.4445,1.445,1.437,1.438,61
20090501|2009-02-18 07:00,18,1.4355,1.447,1.432,1.445,186
20090501|2009-02-18 07:30,18,1.445,1.46,1.4395,1.454,217
20090501|2009-02-18 08:00,18,1.455,1.463,1.4545,1.4555,82
20090501|2009-02-18 08:30,18,1.454,1.461,1.45,1.45,141
20090501|2009-02-18 09:00,18,1.45,1.453,1.4335,1.441,259
20090501|2009-02-18 09:30,18,1.4395,1.4475,1.437,1.4465,217
20090501|2009-02-18 10:00,18,1.4455,1.4535,1.44,1.4535,172
20090501|2009-02-18 10:30,18,1.452,1.46,1.4495,1.4555,114
20090501|2009-02-18 11:00,18,1.457,1.462,1.4535,1.459,109
20090501|2009-02-18 11:30,18,1.4585,1.4635,1.4505,1.4575,254
20090501|2009-02-18 12:00,18,1.457,1.46,1.454,1.458,106
20090501|2009-02-18 12:30,18,1.456,1.4565,1.455,1.4565,13
20090501|2009-02-18 13:00,18,1.4565,1.4625,1.4535,1.454,10
20090501|2009-02-18 13:30,18,1.4515,1.458,1.4515,1.4515,22
20090501|2009-02-18 14:00,18,1.4515,1.468,1.4515,1.468,46
20090501|2009-02-18 14:30,18,1.46,1.465,1.46,1.465,7
20090501|2009-02-18 15:00,18,1.4605,1.4625,1.456,1.456,13
20090501|2009-02-18 16:00,18,1.459,1.459,1.4585,1.459,4
20090501|2009-02-18 17:00,19,1.4555,1.4555,1.4555,1.4555,1
20090501|2009-02-18 17:30,19,1.459,1.459,1.4545,1.4545,5
20090501|2009-02-18 18:00,19,1.4545,1.4545,1.4545,1.4545,7
20090501|2009-02-18 18:30,19,1.459,1.459,1.4565,1.4565,3
20090501|2009-02-18 19:00,19,1.459,1.471,1.459,1.464,96
20090501|2009-02-18 19:30,19,1.46,1.46,1.4565,1.4565,3
20090501|2009-02-18 20:00,19,1.462,1.4625,1.462,1.4625,2
20090501|2009-02-18 22:00,19,1.462,1.462,1.462,1.462,1
20090501|2009-02-18 22:30,19,1.4595,1.4645,1.4595,1.4595,4
20090501|2009-02-18 23:00,19,1.464,1.464,1.464,1.464,1
20090501|2009-02-18 23:30,19,1.46,1.4635,1.454,1.454,29
20090501|2009-02-19 00:00,19,1.4585,1.4585,1.4585,1.4585,1
20090501|2009-02-19 00:30,19,1.4605,1.4655,1.4605,1.4655,2
20090501|2009-02-19 01:00,19,1.4655,1.47,1.4645,1.468,56
20090501|2009-02-19 01:30,19,1.4685,1.4685,1.468,1.468,2
20090501|2009-02-19 02:00,19,1.4705,1.477,1.4705,1.475,175
20090501|2009-02-19 02:30,19,1.4765,1.477,1.4745,1.477,10
20090501|2009-02-19 03:00,19,1.4765,1.482,1.473,1.481,35
20090501|2009-02-19 03:30,19,1.482,1.5025,1.482,1.491,143
20090501|2009-02-19 04:00,19,1.489,1.4955,1.485,1.487,49
20090501|2009-02-19 04:30,19,1.487,1.4925,1.487,1.4915,15
20090501|2009-02-19 05:00,19,1.4865,1.4865,1.4825,1.483,10
20090501|2009-02-19 05:30,19,1.4855,1.491,1.484,1.4905,44
20090501|2009-02-19 06:00,19,1.491,1.499,1.4895,1.499,79
20090501|2009-02-19 06:30,19,1.4965,1.506,1.4945,1.5025,89
20090501|2009-02-19 07:00,19,1.5045,1.5075,1.498,1.5025,188
20090501|2009-02-19 07:30,19,1.5025,1.5075,1.4955,1.506,109
20090501|2009-02-19 08:00,19,1.5035,1.51,1.5,1.504,130
20090501|2009-02-19 08:30,19,1.504,1.5065,1.5,1.501,84
20090501|2009-02-19 09:00,19,1.502,1.503,1.491,1.4925,280
20090501|2009-02-19 09:30,19,1.4925,1.493,1.4825,1.4865,546
20090501|2009-02-19 10:00,19,1.4905,1.5015,1.4905,1.492,110
20090501|2009-02-19 10:30,19,1.491,1.499,1.483,1.4835,130
20090501|2009-02-19 11:00,19,1.4845,1.491,1.4805,1.486,118
20090501|2009-02-19 11:30,19,1.4865,1.49,1.485,1.4865,259
20090501|2009-02-19 12:00,19,1.4855,1.489,1.4845,1.488,191
20090501|2009-02-19 12:30,19,1.4885,1.49,1.488,1.49,7
20090501|2009-02-19 13:00,19,1.486,1.486,1.484,1.485,7
20090501|2009-02-19 13:30,19,1.481,1.481,1.476,1.4795,37
20090501|2009-02-19 14:00,19,1.48,1.48,1.475,1.477,11
20090501|2009-02-19 14:30,19,1.478,1.479,1.476,1.4785,14
20090501|2009-02-19 15:00,19,1.4775,1.479,1.4755,1.4755,11
20090501|2009-02-19 15:30,19,1.477,1.477,1.4755,1.4755,2
20090501|2009-02-19 17:00,20,1.475,1.475,1.475,1.475,2
20090501|2009-02-19 17:30,20,1.475,1.4795,1.475,1.475,5
20090501|2009-02-19 18:30,20,1.4755,1.476,1.4755,1.476,7
20090501|2009-02-19 19:00,20,1.48,1.48,1.4785,1.4785,7
20090501|2009-02-19 19:30,20,1.4775,1.4775,1.4715,1.4715,19
20090501|2009-02-19 20:00,20,1.473,1.473,1.4725,1.4725,3
20090501|2009-02-19 20:30,20,1.4755,1.4755,1.4745,1.4745,3
20090501|2009-02-19 21:00,20,1.4745,1.483,1.4745,1.4775,19
20090501|2009-02-19 21:30,20,1.478,1.478,1.478,1.478,1
20090501|2009-02-19 22:00,20,1.476,1.476,1.476,1.476,4
20090501|2009-02-19 23:00,20,1.477,1.477,1.474,1.474,8
20090501|2009-02-19 23:30,20,1.4725,1.4735,1.471,1.4735,9
20090501|2009-02-20 00:00,20,1.4725,1.48,1.472,1.48,6
20090501|2009-02-20 00:30,20,1.479,1.479,1.468,1.47,18
20090501|2009-02-20 01:00,20,1.47,1.47,1.4565,1.462,66
20090501|2009-02-20 01:30,20,1.462,1.463,1.4465,1.4465,44
20090501|2009-02-20 02:00,20,1.4545,1.458,1.448,1.448,24
20090501|2009-02-20 02:30,20,1.4495,1.452,1.447,1.452,14
20090501|2009-02-20 03:00,20,1.444,1.445,1.4375,1.439,86
20090501|2009-02-20 03:30,20,1.442,1.442,1.432,1.436,26
20090501|2009-02-20 04:00,20,1.438,1.44,1.435,1.437,22
20090501|2009-02-20 04:30,20,1.4355,1.4425,1.435,1.4425,44
20090501|2009-02-20 05:00,20,1.4425,1.444,1.44,1.442,19
20090501|2009-02-20 05:30,20,1.4425,1.4425,1.432,1.435,37
20090501|2009-02-20 06:00,20,1.434,1.4375,1.43,1.434,55
20090501|2009-02-20 06:30,20,1.435,1.438,1.4185,1.429,293
20090501|2009-02-20 07:00,20,1.4285,1.4285,1.4135,1.4245,381
20090501|2009-02-20 07:30,20,1.421,1.4355,1.421,1.431,72
20090501|2009-02-20 08:00,20,1.429,1.432,1.416,1.429,292
20090501|2009-02-20 08:30,20,1.4285,1.44,1.4245,1.437,130
20090501|2009-02-20 09:00,20,1.436,1.4475,1.434,1.443,134
20090501|2009-02-20 09:30,20,1.4445,1.461,1.4335,1.4355,196
20090501|2009-02-20 10:00,20,1.4345,1.436,1.4265,1.43,126
20090501|2009-02-20 10:30,20,1.4295,1.4395,1.427,1.4275,208
20090501|2009-02-20 11:00,20,1.427,1.4375,1.427,1.4305,167
20090501|2009-02-20 11:30,20,1.431,1.437,1.4265,1.4335,283
20090501|2009-02-20 12:00,20,1.4325,1.4375,1.43,1.435,143
20090501|2009-02-20 12:30,20,1.4335,1.439,1.4335,1.4385,30
20090501|2009-02-20 13:00,20,1.4385,1.45,1.4355,1.4495,37
20090501|2009-02-20 13:30,20,1.45,1.4725,1.45,1.4725,64
20090501|2009-02-20 14:00,20,1.466,1.468,1.4595,1.4595,16
20090501|2009-02-20 14:30,20,1.46,1.4685,1.4585,1.4615,10
20090501|2009-02-20 15:00,20,1.46,1.466,1.46,1.46,7
20090501|2009-02-20 15:30,20,1.46,1.46,1.46,1.46,2
20090501|2009-02-22 17:00,23,1.45,1.455,1.4485,1.4485,16
20090501|2009-02-22 17:30,23,1.4525,1.4525,1.444,1.444,17
20090501|2009-02-22 18:00,23,1.447,1.447,1.447,1.447,2
20090501|2009-02-22 18:30,23,1.449,1.45,1.4475,1.45,11
20090501|2009-02-22 19:00,23,1.4465,1.457,1.4335,1.457,58
20090501|2009-02-22 19:30,23,1.456,1.458,1.448,1.4535,16
20090501|2009-02-22 20:00,23,1.4565,1.4585,1.455,1.4585,29
20090501|2009-02-22 20:30,23,1.46,1.463,1.4575,1.46,62
20090501|2009-02-22 21:00,23,1.459,1.465,1.4575,1.465,12
20090501|2009-02-22 21:30,23,1.465,1.467,1.465,1.467,7
20090501|2009-02-22 22:00,23,1.465,1.467,1.4625,1.4625,9
20090501|2009-02-22 22:30,23,1.464,1.464,1.464,1.464,3
20090501|2009-02-22 23:00,23,1.4645,1.4645,1.4645,1.4645,4
20090501|2009-02-22 23:30,23,1.4645,1.473,1.4645,1.472,43
20090501|2009-02-23 00:00,23,1.475,1.487,1.475,1.4755,66
20090501|2009-02-23 00:30,23,1.475,1.481,1.473,1.48,83
20090501|2009-02-23 01:00,23,1.48,1.486,1.4785,1.4845,280
20090501|2009-02-23 01:30,23,1.483,1.484,1.47,1.47,119
20090501|2009-02-23 02:00,23,1.4715,1.477,1.471,1.471,13
20090501|2009-02-23 02:30,23,1.4765,1.481,1.475,1.475,28
20090501|2009-02-23 03:00,23,1.478,1.491,1.478,1.4865,97
20090501|2009-02-23 03:30,23,1.489,1.489,1.481,1.487,55
20090501|2009-02-23 04:00,23,1.4835,1.4835,1.472,1.472,8
20090501|2009-02-23 04:30,23,1.472,1.472,1.467,1.47,46
20090501|2009-02-23 05:00,23,1.4695,1.4705,1.463,1.465,64
20090501|2009-02-23 05:30,23,1.463,1.47,1.4625,1.468,56
20090501|2009-02-23 06:00,23,1.4655,1.4675,1.459,1.459,74
20090501|2009-02-23 06:30,23,1.4595,1.467,1.459,1.467,26
20090501|2009-02-23 07:00,23,1.464,1.48,1.4585,1.4785,687
20090501|2009-02-23 07:30,23,1.477,1.491,1.475,1.49,344
20090501|2009-02-23 08:00,23,1.49,1.499,1.485,1.492,312
20090501|2009-02-23 08:30,23,1.493,1.494,1.476,1.4765,379
20090501|2009-02-23 09:00,23,1.478,1.48,1.468,1.47,208
20090501|2009-02-23 09:30,23,1.47,1.4785,1.4635,1.4685,261
20090501|2009-02-23 10:00,23,1.469,1.478,1.469,1.473,132
20090501|2009-02-23 10:30,23,1.4755,1.476,1.4595,1.4625,279
20090501|2009-02-23 11:00,23,1.4625,1.466,1.459,1.459,80
20090501|2009-02-23 11:30,23,1.46,1.46,1.448,1.448,314
20090501|2009-02-23 12:00,23,1.448,1.4565,1.448,1.451,63
20090501|2009-02-23 12:30,23,1.455,1.458,1.451,1.4575,28
20090501|2009-02-23 13:00,23,1.4555,1.4605,1.451,1.4565,35
20090501|2009-02-23 13:30,23,1.4525,1.456,1.4475,1.4475,31
20090501|2009-02-23 14:00,23,1.4475,1.45,1.4455,1.4455,20
20090501|2009-02-23 14:30,23,1.451,1.454,1.448,1.453,21
20090501|2009-02-23 15:00,23,1.4465,1.458,1.445,1.45,73
20090501|2009-02-23 15:30,23,1.446,1.453,1.445,1.45,19
20090501|2009-02-23 17:00,24,1.446,1.4465,1.445,1.446,32
20090501|2009-02-23 17:30,24,1.446,1.446,1.439,1.439,20
20090501|2009-02-23 18:00,24,1.44,1.4405,1.439,1.4405,25
20090501|2009-02-23 18:30,24,1.437,1.4385,1.435,1.435,10
20090501|2009-02-23 19:00,24,1.4355,1.4535,1.435,1.4515,298
20090501|2009-02-23 19:30,24,1.446,1.446,1.443,1.443,10
20090501|2009-02-23 20:00,24,1.443,1.4445,1.437,1.4445,123
20090501|2009-02-23 20:30,24,1.4445,1.4445,1.438,1.438,4
20090501|2009-02-23 21:00,24,1.441,1.447,1.438,1.438,16
20090501|2009-02-23 21:30,24,1.4415,1.4415,1.4415,1.4415,2
20090501|2009-02-23 22:00,24,1.438,1.4395,1.438,1.4395,12
20090501|2009-02-23 22:30,24,1.4365,1.4375,1.432,1.432,31
20090501|2009-02-23 23:00,24,1.434,1.434,1.425,1.4275,59
20090501|2009-02-23 23:30,24,1.428,1.438,1.427,1.4345,30
20090501|2009-02-24 00:00,24,1.434,1.4375,1.431,1.435,13
20090501|2009-02-24 00:30,24,1.432,1.4385,1.429,1.4355,32
20090501|2009-02-24 01:00,24,1.435,1.4475,1.4345,1.443,66
20090501|2009-02-24 01:30,24,1.4415,1.4415,1.4345,1.436,92
20090501|2009-02-24 02:00,24,1.435,1.439,1.4325,1.4365,38
20090501|2009-02-24 02:30,24,1.437,1.4405,1.4335,1.437,77
20090501|2009-02-24 03:00,24,1.4375,1.4415,1.434,1.4415,29
20090501|2009-02-24 03:30,24,1.44,1.4435,1.4385,1.439,68
20090501|2009-02-24 04:00,24,1.439,1.4455,1.439,1.4445,111
20090501|2009-02-24 04:30,24,1.444,1.448,1.4435,1.448,42
20090501|2009-02-24 05:00,24,1.4455,1.448,1.4455,1.448,14
20090501|2009-02-24 05:30,24,1.4465,1.4495,1.4455,1.4495,26
20090501|2009-02-24 06:00,24,1.448,1.4505,1.4475,1.4485,59
20090501|2009-02-24 06:30,24,1.4475,1.4555,1.4455,1.4525,97
20090501|2009-02-24 07:00,24,1.454,1.4665,1.452,1.464,488
20090501|2009-02-24 07:30,24,1.462,1.4645,1.4575,1.4615,223
20090501|2009-02-24 08:00,24,1.4605,1.4725,1.4605,1.4675,229
20090501|2009-02-24 08:30,24,1.4655,1.4755,1.464,1.4675,286
20090501|2009-02-24 09:00,24,1.4675,1.469,1.4575,1.4685,225
20090501|2009-02-24 09:30,24,1.4705,1.4855,1.4705,1.483,578
20090501|2009-02-24 10:00,24,1.484,1.493,1.481,1.485,639
20090501|2009-02-24 10:30,24,1.4865,1.4905,1.4765,1.483,279
20090501|2009-02-24 11:00,24,1.483,1.515,1.483,1.499,1443
20090501|2009-02-24 11:30,24,1.4995,1.506,1.4985,1.4985,264
20090501|2009-02-24 12:00,24,1.499,1.512,1.4975,1.5115,229
20090501|2009-02-24 12:30,24,1.5115,1.5295,1.5115,1.5225,316
20090501|2009-02-24 13:00,24,1.523,1.5335,1.523,1.531,121
20090501|2009-02-24 13:30,24,1.533,1.535,1.53,1.535,95
20090501|2009-02-24 14:00,24,1.535,1.542,1.535,1.5375,42
20090501|2009-02-24 14:30,24,1.537,1.537,1.5305,1.5355,25
20090501|2009-02-24 15:00,24,1.536,1.5395,1.531,1.5375,41
20090501|2009-02-24 15:30,24,1.538,1.54,1.533,1.535,38
20090501|2009-02-24 16:00,24,1.5365,1.5375,1.533,1.535,6
20090501|2009-02-24 17:00,25,1.535,1.5435,1.53,1.53,15
20090501|2009-02-24 17:30,25,1.53,1.5315,1.5255,1.5255,14
20090501|2009-02-24 18:00,25,1.5255,1.53,1.525,1.525,26
20090501|2009-02-24 18:30,25,1.525,1.526,1.525,1.526,6
20090501|2009-02-24 19:00,25,1.528,1.528,1.506,1.516,123
20090501|2009-02-24 19:30,25,1.52,1.52,1.507,1.514,29
20090501|2009-02-24 20:00,25,1.509,1.514,1.506,1.514,24
20090501|2009-02-24 20:30,25,1.512,1.513,1.507,1.513,26
20090501|2009-02-24 21:00,25,1.515,1.515,1.504,1.512,12
20090501|2009-02-24 21:30,25,1.504,1.509,1.5035,1.507,21
20090501|2009-02-24 22:00,25,1.507,1.509,1.505,1.509,7
20090501|2009-02-24 22:30,25,1.509,1.5125,1.505,1.512,61
20090501|2009-02-24 23:00,25,1.513,1.515,1.505,1.511,54
20090501|2009-02-24 23:30,25,1.51,1.51,1.5075,1.51,48
20090501|2009-02-25 00:00,25,1.51,1.5145,1.51,1.5115,28
20090501|2009-02-25 00:30,25,1.5115,1.5125,1.509,1.51,19
20090501|2009-02-25 01:00,25,1.5095,1.5095,1.5065,1.507,22
20090501|2009-02-25 01:30,25,1.506,1.524,1.505,1.521,61
20090501|2009-02-25 02:00,25,1.521,1.521,1.515,1.52,64
20090501|2009-02-25 02:30,25,1.52,1.5235,1.5175,1.52,119
20090501|2009-02-25 03:00,25,1.52,1.5275,1.5155,1.519,78
20090501|2009-02-25 03:30,25,1.514,1.5195,1.511,1.5195,45
20090501|2009-02-25 04:00,25,1.519,1.52,1.5175,1.518,88
20090501|2009-02-25 04:30,25,1.5195,1.539,1.5195,1.539,156
20090501|2009-02-25 05:00,25,1.536,1.547,1.534,1.5435,185
20090501|2009-02-25 05:30,25,1.5375,1.545,1.5355,1.54,124
20090501|2009-02-25 06:00,25,1.54,1.54,1.5315,1.5315,38
20090501|2009-02-25 06:30,25,1.531,1.531,1.5265,1.5275,114
20090501|2009-02-25 07:00,25,1.528,1.5405,1.526,1.539,761
20090501|2009-02-25 07:30,25,1.5385,1.541,1.5255,1.5275,322
20090501|2009-02-25 08:00,25,1.5265,1.536,1.525,1.531,301
20090501|2009-02-25 08:30,25,1.5305,1.535,1.524,1.527,802
20090501|2009-02-25 09:00,25,1.526,1.527,1.519,1.52,726
20090501|2009-02-25 09:30,25,1.521,1.5265,1.503,1.509,1088
20090501|2009-02-25 10:00,25,1.5085,1.5265,1.5075,1.526,527
20090501|2009-02-25 10:30,25,1.527,1.5465,1.526,1.5385,813
20090501|2009-02-25 11:00,25,1.5365,1.544,1.5285,1.5355,647
20090501|2009-02-25 11:30,25,1.5345,1.546,1.534,1.5355,509
20090501|2009-02-25 12:00,25,1.534,1.538,1.532,1.535,185
20090501|2009-02-25 12:30,25,1.5355,1.5425,1.533,1.539,235
20090501|2009-02-25 13:00,25,1.539,1.539,1.516,1.519,229
20090501|2009-02-25 13:30,25,1.5205,1.5315,1.52,1.531,56
20090501|2009-02-25 14:00,25,1.531,1.538,1.53,1.538,27
20090501|2009-02-25 14:30,25,1.5355,1.537,1.5255,1.53,73
20090501|2009-02-25 15:00,25,1.53,1.53,1.523,1.523,5
20090501|2009-02-25 15:30,25,1.52,1.5255,1.52,1.5255,9
20090501|2009-02-25 16:00,25,1.5255,1.526,1.525,1.526,4
20090501|2009-02-25 17:00,26,1.5295,1.53,1.5295,1.53,4
20090501|2009-02-25 17:30,26,1.525,1.525,1.525,1.525,1
20090501|2009-02-25 18:00,26,1.5275,1.534,1.5275,1.534,14
20090501|2009-02-25 18:30,26,1.534,1.5365,1.532,1.5365,9
20090501|2009-02-25 19:00,26,1.533,1.539,1.533,1.5375,12
20090501|2009-02-25 19:30,26,1.537,1.565,1.537,1.56,186
20090501|2009-02-25 20:00,26,1.5615,1.5625,1.554,1.554,19
20090501|2009-02-25 20:30,26,1.554,1.554,1.5465,1.5495,52
20090501|2009-02-25 21:00,26,1.5525,1.553,1.5495,1.5495,13
20090501|2009-02-25 21:30,26,1.549,1.549,1.5465,1.548,6
20090501|2009-02-25 22:00,26,1.547,1.55,1.5465,1.55,14
20090501|2009-02-25 22:30,26,1.5455,1.5505,1.5445,1.5445,35
20090501|2009-02-25 23:00,26,1.546,1.547,1.5435,1.5455,13
20090501|2009-02-25 23:30,26,1.547,1.559,1.547,1.557,46
20090501|2009-02-26 00:00,26,1.558,1.56,1.5525,1.5535,164
20090501|2009-02-26 00:30,26,1.5515,1.553,1.541,1.5435,103
20090501|2009-02-26 01:00,26,1.5445,1.5445,1.5395,1.5415,62
20090501|2009-02-26 01:30,26,1.5415,1.5415,1.5315,1.5355,196
20090501|2009-02-26 02:00,26,1.5345,1.539,1.5325,1.539,100
20090501|2009-02-26 02:30,26,1.541,1.5625,1.541,1.5585,137
20090501|2009-02-26 03:00,26,1.559,1.5725,1.5575,1.571,415
20090501|2009-02-26 03:30,26,1.5725,1.5735,1.562,1.563,135
20090501|2009-02-26 04:00,26,1.561,1.562,1.557,1.562,45
20090501|2009-02-26 04:30,26,1.5615,1.57,1.5615,1.566,58
20090501|2009-02-26 05:00,26,1.5655,1.568,1.561,1.5625,78
20090501|2009-02-26 05:30,26,1.563,1.5655,1.5625,1.565,43
20090501|2009-02-26 06:00,26,1.565,1.5745,1.5635,1.568,147
20090501|2009-02-26 06:30,26,1.5695,1.58,1.566,1.5755,220
20090501|2009-02-26 07:00,26,1.576,1.585,1.575,1.5755,814
20090501|2009-02-26 07:30,26,1.5745,1.5785,1.572,1.575,615
20090501|2009-02-26 08:00,26,1.575,1.575,1.5635,1.5665,431
20090501|2009-02-26 08:30,26,1.5665,1.5795,1.563,1.5785,646
20090501|2009-02-26 09:00,26,1.5775,1.605,1.5775,1.6,2329
20090501|2009-02-26 09:30,26,1.605,1.605,1.596,1.602,939
20090501|2009-02-26 10:00,26,1.602,1.6035,1.5925,1.5925,547
20090501|2009-02-26 10:30,26,1.5925,1.594,1.5805,1.5835,837
20090501|2009-02-26 11:00,26,1.5835,1.5865,1.5775,1.5785,351
20090501|2009-02-26 11:30,26,1.5785,1.5895,1.576,1.58,785
20090501|2009-02-26 12:00,26,1.58,1.589,1.5725,1.5865,499
20090501|2009-02-26 12:30,26,1.586,1.5895,1.5825,1.5885,56
20090501|2009-02-26 13:00,26,1.587,1.587,1.5745,1.581,42
20090501|2009-02-26 13:30,26,1.581,1.5835,1.5755,1.576,30
20090501|2009-02-26 14:00,26,1.573,1.5775,1.5635,1.5665,70
20090501|2009-02-26 14:30,26,1.57,1.5725,1.568,1.572,23
20090501|2009-02-26 15:00,26,1.5715,1.573,1.5635,1.5695,34
20090501|2009-02-26 15:30,26,1.569,1.5725,1.563,1.563,46
20090501|2009-02-26 16:00,26,1.5645,1.5705,1.564,1.5705,45
20090501|2009-02-26 17:00,27,1.5695,1.57,1.5595,1.57,16
20090501|2009-02-26 17:30,27,1.5665,1.5765,1.566,1.5705,15
20090501|2009-02-26 18:00,27,1.577,1.578,1.5675,1.5725,13
20090501|2009-02-26 18:30,27,1.573,1.574,1.572,1.574,9
20090501|2009-02-26 19:00,27,1.571,1.576,1.563,1.563,28
20090501|2009-02-26 19:30,27,1.5615,1.5665,1.552,1.5585,52
20090501|2009-02-26 20:00,27,1.558,1.5605,1.553,1.56,27
20090501|2009-02-26 20:30,27,1.555,1.562,1.55,1.5535,34
20090501|2009-02-26 21:00,27,1.558,1.558,1.5475,1.5475,25
20090501|2009-02-26 21:30,27,1.5535,1.5565,1.55,1.5545,16
20090501|2009-02-26 22:00,27,1.5515,1.5575,1.551,1.5575,8
20090501|2009-02-26 22:30,27,1.555,1.562,1.551,1.5535,41
20090501|2009-02-26 23:00,27,1.554,1.56,1.554,1.557,9
20090501|2009-02-26 23:30,27,1.557,1.557,1.549,1.5495,133
20090501|2009-02-27 00:00,27,1.552,1.556,1.5495,1.5515,35
20090501|2009-02-27 00:30,27,1.552,1.56,1.552,1.554,58
20090501|2009-02-27 01:00,27,1.554,1.565,1.554,1.561,61
20090501|2009-02-27 01:30,27,1.561,1.5625,1.555,1.559,70
20090501|2009-02-27 02:00,27,1.559,1.559,1.5425,1.5495,107
20090501|2009-02-27 02:30,27,1.5495,1.557,1.5495,1.5535,76
20090501|2009-02-27 03:00,27,1.557,1.5625,1.548,1.553,157
20090501|2009-02-27 03:30,27,1.553,1.558,1.5465,1.5575,53
20090501|2009-02-27 04:00,27,1.557,1.5625,1.557,1.5615,82
20090501|2009-02-27 04:30,27,1.5605,1.568,1.5565,1.5665,131
20090501|2009-02-27 05:00,27,1.5665,1.568,1.564,1.564,168
20090501|2009-02-27 05:30,27,1.565,1.565,1.5595,1.56,49
20090501|2009-02-27 06:00,27,1.5605,1.5645,1.557,1.557,83
20090501|2009-02-27 06:30,27,1.5565,1.559,1.526,1.529,502
20090501|2009-02-27 07:00,27,1.527,1.533,1.5035,1.511,1810
20090501|2009-02-27 07:30,27,1.511,1.5135,1.477,1.501,2279
20090501|2009-02-27 08:00,27,1.501,1.515,1.501,1.513,550
20090501|2009-02-27 08:30,27,1.513,1.517,1.505,1.5155,479
20090501|2009-02-27 09:00,27,1.5155,1.528,1.508,1.527,547
20090501|2009-02-27 09:30,27,1.5245,1.539,1.518,1.535,640
20090501|2009-02-27 10:00,27,1.5345,1.5435,1.53,1.534,674
20090501|2009-02-27 10:30,27,1.5345,1.5585,1.532,1.5585,633
20090501|2009-02-27 11:00,27,1.5585,1.56,1.549,1.553,465
20090501|2009-02-27 11:30,27,1.553,1.553,1.5345,1.542,821
20090501|2009-02-27 12:00,27,1.542,1.5445,1.537,1.5425,136
20090501|2009-02-27 12:30,27,1.5425,1.546,1.5375,1.5415,73
20090501|2009-02-27 13:00,27,1.54,1.5445,1.538,1.5445,23
20090501|2009-02-27 13:30,27,1.5425,1.546,1.541,1.5455,10
20090501|2009-02-27 14:00,27,1.545,1.546,1.5385,1.544,35
20090501|2009-02-27 14:30,27,1.544,1.545,1.5385,1.541,20
20090501|2009-02-27 15:00,27,1.5395,1.54,1.535,1.535,23
20090501|2009-02-27 15:30,27,1.535,1.535,1.535,1.535,6
20090501|2009-02-27 16:00,27,1.535,1.542,1.535,1.542,8
20090501|2009-03-01 17:00,2,1.5495,1.5495,1.5065,1.52,74
20090501|2009-03-01 17:30,2,1.5175,1.521,1.515,1.515,20
20090501|2009-03-01 18:00,2,1.5165,1.52,1.516,1.52,6
20090501|2009-03-01 18:30,2,1.5245,1.5245,1.52,1.524,6
20090501|2009-03-01 19:00,2,1.525,1.528,1.51,1.514,40
20090501|2009-03-01 19:30,2,1.516,1.5205,1.516,1.52,5
20090501|2009-03-01 20:00,2,1.519,1.519,1.515,1.515,2
20090501|2009-03-01 20:30,2,1.515,1.515,1.515,1.515,2
20090501|2009-03-01 21:00,2,1.515,1.515,1.515,1.515,3
20090501|2009-03-01 21:30,2,1.513,1.513,1.511,1.511,9
20090501|2009-03-01 22:00,2,1.5125,1.5225,1.5085,1.512,115
20090501|2009-03-01 22:30,2,1.5135,1.517,1.51,1.5135,34
20090501|2009-03-01 23:00,2,1.514,1.514,1.5065,1.5075,40
20090501|2009-03-01 23:30,2,1.507,1.513,1.506,1.513,21
20090501|2009-03-02 00:00,2,1.514,1.526,1.514,1.526,36
20090501|2009-03-02 00:30,2,1.5245,1.529,1.521,1.529,78
20090501|2009-03-02 01:00,2,1.5285,1.532,1.526,1.5285,74
20090501|2009-03-02 01:30,2,1.53,1.532,1.5225,1.523,71
20090501|2009-03-02 02:00,2,1.523,1.526,1.5155,1.526,56
20090501|2009-03-02 02:30,2,1.526,1.536,1.5225,1.532,87
20090501|2009-03-02 03:00,2,1.532,1.545,1.532,1.535,144
20090501|2009-03-02 03:30,2,1.537,1.5395,1.527,1.528,100
20090501|2009-03-02 04:00,2,1.528,1.5325,1.526,1.5295,56
20090501|2009-03-02 04:30,2,1.529,1.534,1.5245,1.5245,75
20090501|2009-03-02 05:00,2,1.5235,1.5255,1.521,1.5215,73
20090501|2009-03-02 05:30,2,1.5215,1.529,1.517,1.521,146
20090501|2009-03-02 06:00,2,1.5195,1.528,1.5185,1.5265,77
20090501|2009-03-02 06:30,2,1.5255,1.5325,1.515,1.532,273
20090501|2009-03-02 07:00,2,1.5315,1.541,1.5245,1.5365,725
20090501|2009-03-02 07:30,2,1.536,1.549,1.536,1.54,678
20090501|2009-03-02 08:00,2,1.5395,1.5415,1.532,1.539,238
20090501|2009-03-02 08:30,2,1.537,1.5485,1.534,1.5435,673
20090501|2009-03-02 09:00,2,1.5435,1.548,1.535,1.5375,506
20090501|2009-03-02 09:30,2,1.5375,1.5445,1.5275,1.5285,728
20090501|2009-03-02 10:00,2,1.5285,1.53,1.516,1.519,908
20090501|2009-03-02 10:30,2,1.518,1.5255,1.511,1.5255,681
20090501|2009-03-02 11:00,2,1.525,1.5275,1.519,1.5235,310
20090501|2009-03-02 11:30,2,1.5235,1.5255,1.513,1.5165,673
20090501|2009-03-02 12:00,2,1.5165,1.5235,1.5165,1.52,210
20090501|2009-03-02 12:30,2,1.519,1.5205,1.518,1.52,101
20090501|2009-03-02 13:00,2,1.52,1.5225,1.519,1.5195,37
20090501|2009-03-02 13:30,2,1.5185,1.526,1.517,1.524,55
20090501|2009-03-02 14:00,2,1.5225,1.524,1.5175,1.524,24
20090501|2009-03-02 14:30,2,1.5235,1.5235,1.517,1.521,39
20090501|2009-03-02 15:00,2,1.522,1.5245,1.52,1.521,17
20090501|2009-03-02 15:30,2,1.5235,1.524,1.5205,1.5205,17
20090501|2009-03-02 17:00,3,1.521,1.521,1.52,1.52,4
20090501|2009-03-02 17:30,3,1.52,1.5205,1.52,1.5205,2
20090501|2009-03-02 18:00,3,1.524,1.524,1.5235,1.5235,9
20090501|2009-03-02 18:30,3,1.52,1.52,1.52,1.52,6
20090501|2009-03-02 19:00,3,1.5185,1.535,1.515,1.526,81
20090501|2009-03-02 19:30,3,1.5295,1.54,1.5295,1.54,136
20090501|2009-03-02 20:00,3,1.5395,1.5645,1.5395,1.544,222
20090501|2009-03-02 20:30,3,1.545,1.5475,1.5435,1.545,25
20090501|2009-03-02 21:00,3,1.5425,1.5475,1.541,1.5475,18
20090501|2009-03-02 21:30,3,1.5465,1.5475,1.5415,1.5415,10
20090501|2009-03-02 22:00,3,1.5435,1.5435,1.5435,1.5435,5
20090501|2009-03-02 22:30,3,1.5435,1.546,1.54,1.54,72
20090501|2009-03-02 23:00,3,1.54,1.546,1.539,1.541,42
20090501|2009-03-02 23:30,3,1.542,1.546,1.54,1.54,20
20090501|2009-03-03 00:00,3,1.544,1.548,1.543,1.547,23
20090501|2009-03-03 00:30,3,1.548,1.557,1.548,1.5505,88
20090501|2009-03-03 01:00,3,1.5515,1.552,1.545,1.55,59
20090501|2009-03-03 01:30,3,1.5495,1.557,1.548,1.554,60
20090501|2009-03-03 02:00,3,1.555,1.5735,1.554,1.572,280
20090501|2009-03-03 02:30,3,1.5705,1.578,1.569,1.5715,169
20090501|2009-03-03 03:00,3,1.571,1.58,1.571,1.5775,242
20090501|2009-03-03 03:30,3,1.5775,1.5825,1.5675,1.5675,204
20090501|2009-03-03 04:00,3,1.569,1.573,1.5645,1.573,146
20090501|2009-03-03 04:30,3,1.573,1.574,1.567,1.5685,57
20090501|2009-03-03 05:00,3,1.57,1.578,1.569,1.5755,136
20090501|2009-03-03 05:30,3,1.574,1.58,1.5705,1.576,147
20090501|2009-03-03 06:00,3,1.5765,1.5925,1.5765,1.581,275
20090501|2009-03-03 06:30,3,1.5815,1.584,1.57,1.5705,373
20090501|2009-03-03 07:00,3,1.571,1.597,1.569,1.592,1459
20090501|2009-03-03 07:30,3,1.593,1.5975,1.5845,1.59,788
20090501|2009-03-03 08:00,3,1.59,1.6,1.583,1.5855,590
20090501|2009-03-03 08:30,3,1.585,1.5875,1.5755,1.5805,549
20090501|2009-03-03 09:00,3,1.579,1.588,1.5715,1.577,877
20090501|2009-03-03 09:30,3,1.577,1.5805,1.5715,1.575,662
20090501|2009-03-03 10:00,3,1.5735,1.5865,1.573,1.585,677
20090501|2009-03-03 10:30,3,1.584,1.5985,1.582,1.5965,626
20090501|2009-03-03 11:00,3,1.596,1.598,1.588,1.5935,535
20090501|2009-03-03 11:30,3,1.594,1.606,1.588,1.602,1400
20090501|2009-03-03 12:00,3,1.6025,1.604,1.5975,1.5975,341
20090501|2009-03-03 12:30,3,1.597,1.597,1.589,1.595,123
20090501|2009-03-03 13:00,3,1.595,1.6095,1.595,1.6095,94
20090501|2009-03-03 13:30,3,1.6095,1.631,1.6095,1.6225,421
20090501|2009-03-03 14:00,3,1.623,1.623,1.6125,1.613,44
20090501|2009-03-03 14:30,3,1.614,1.623,1.613,1.6165,83
20090501|2009-03-03 15:00,3,1.6195,1.62,1.61,1.61,23
20090501|2009-03-03 15:30,3,1.6125,1.6125,1.6015,1.603,27
20090501|2009-03-03 16:00,3,1.6035,1.6105,1.602,1.602,32
20090501|2009-03-03 17:00,4,1.607,1.61,1.607,1.607,100
20090501|2009-03-03 17:30,4,1.61,1.614,1.61,1.614,3
20090501|2009-03-03 18:00,4,1.614,1.614,1.6075,1.608,29
20090501|2009-03-03 18:30,4,1.608,1.612,1.608,1.612,2
20090501|2009-03-03 19:00,4,1.607,1.609,1.5975,1.6,294
20090501|2009-03-03 19:30,4,1.6,1.6025,1.5925,1.5945,42
20090501|2009-03-03 20:00,4,1.595,1.599,1.595,1.599,9
20090501|2009-03-03 20:30,4,1.5965,1.6,1.5965,1.6,6
20090501|2009-03-03 21:00,4,1.598,1.608,1.598,1.6015,43
20090501|2009-03-03 21:30,4,1.603,1.607,1.603,1.605,7
20090501|2009-03-03 22:00,4,1.605,1.6145,1.605,1.6085,20
20090501|2009-03-03 22:30,4,1.609,1.6145,1.608,1.613,91
20090501|2009-03-03 23:00,4,1.613,1.6165,1.609,1.615,45
20090501|2009-03-03 23:30,4,1.615,1.622,1.61,1.618,115
20090501|2009-03-04 00:00,4,1.6175,1.621,1.614,1.6185,42
20090501|2009-03-04 00:30,4,1.619,1.622,1.617,1.6215,76
20090501|2009-03-04 01:00,4,1.6225,1.6285,1.6205,1.6255,173
20090501|2009-03-04 01:30,4,1.6265,1.629,1.623,1.6285,126
20090501|2009-03-04 02:00,4,1.628,1.628,1.6155,1.6165,215
20090501|2009-03-04 02:30,4,1.617,1.6265,1.617,1.625,196
20090501|2009-03-04 03:00,4,1.625,1.634,1.6245,1.629,291
20090501|2009-03-04 03:30,4,1.63,1.6375,1.6265,1.63,229
20090501|2009-03-04 04:00,4,1.6305,1.631,1.626,1.626,57
20090501|2009-03-04 04:30,4,1.626,1.6375,1.62,1.6345,175
20090501|2009-03-04 05:00,4,1.6335,1.6365,1.625,1.6255,96
20090501|2009-03-04 05:30,4,1.626,1.6325,1.626,1.6305,54
20090501|2009-03-04 06:00,4,1.6305,1.632,1.621,1.6225,157
20090501|2009-03-04 06:30,4,1.6245,1.6255,1.609,1.622,264
20090501|2009-03-04 07:00,4,1.622,1.65,1.6215,1.645,1733
20090501|2009-03-04 07:30,4,1.646,1.6845,1.646,1.656,3650
20090501|2009-03-04 08:00,4,1.655,1.675,1.655,1.67,1265
20090501|2009-03-04 08:30,4,1.6705,1.674,1.659,1.6595,864
20090501|2009-03-04 09:00,4,1.659,1.671,1.6525,1.671,739
20090501|2009-03-04 09:30,4,1.672,1.704,1.6675,1.6945,1871
20090501|2009-03-04 10:00,4,1.695,1.7095,1.689,1.7075,1704
20090501|2009-03-04 10:30,4,1.7075,1.7185,1.697,1.697,1285
20090501|2009-03-04 11:00,4,1.697,1.7,1.689,1.697,537
20090501|2009-03-04 11:30,4,1.6965,1.7,1.684,1.694,682
20090501|2009-03-04 12:00,4,1.693,1.7045,1.692,1.7,327
20090501|2009-03-04 12:30,4,1.7,1.704,1.6975,1.6975,97
20090501|2009-03-04 13:00,4,1.6995,1.71,1.699,1.708,100
20090501|2009-03-04 13:30,4,1.7065,1.715,1.706,1.715,155
20090501|2009-03-04 14:00,4,1.7155,1.737,1.7155,1.73,254
20090501|2009-03-04 14:30,4,1.728,1.733,1.715,1.719,90
20090501|2009-03-04 15:00,4,1.72,1.7225,1.718,1.718,52
20090501|2009-03-04 15:30,4,1.717,1.72,1.717,1.72,25
20090501|2009-03-04 16:00,4,1.72,1.72,1.715,1.7155,20
20090501|2009-03-04 17:00,5,1.715,1.72,1.7075,1.7075,24
20090501|2009-03-04 17:30,5,1.7085,1.713,1.708,1.713,5
20090501|2009-03-04 18:00,5,1.7085,1.7175,1.708,1.7125,13
20090501|2009-03-04 18:30,5,1.714,1.7175,1.708,1.708,25
20090501|2009-03-04 19:00,5,1.7145,1.7145,1.694,1.697,50
20090501|2009-03-04 19:30,5,1.6955,1.6965,1.685,1.6955,29
20090501|2009-03-04 20:00,5,1.6955,1.6955,1.689,1.691,55
20090501|2009-03-04 20:30,5,1.69,1.69,1.6725,1.6725,103
20090501|2009-03-04 21:00,5,1.674,1.6835,1.6715,1.675,54
20090501|2009-03-04 21:30,5,1.6745,1.6825,1.6745,1.681,19
20090501|2009-03-04 22:00,5,1.681,1.681,1.6775,1.6775,19
20090501|2009-03-04 22:30,5,1.6805,1.6935,1.68,1.693,120
20090501|2009-03-04 23:00,5,1.693,1.6935,1.6825,1.688,52
20090501|2009-03-04 23:30,5,1.687,1.687,1.668,1.673,143
20090501|2009-03-05 00:00,5,1.6725,1.683,1.672,1.6745,62
20090501|2009-03-05 00:30,5,1.6755,1.6855,1.673,1.675,166
20090501|2009-03-05 01:00,5,1.6755,1.685,1.673,1.6735,74
20090501|2009-03-05 01:30,5,1.672,1.689,1.672,1.689,107
20090501|2009-03-05 02:00,5,1.689,1.6915,1.68,1.68,154
20090501|2009-03-05 02:30,5,1.679,1.687,1.67,1.682,153
20090501|2009-03-05 03:00,5,1.6825,1.6825,1.665,1.6735,322
20090501|2009-03-05 03:30,5,1.6735,1.691,1.67,1.685,153
20090501|2009-03-05 04:00,5,1.6825,1.684,1.6745,1.682,95
20090501|2009-03-05 04:30,5,1.6805,1.6845,1.676,1.6835,144
20090501|2009-03-05 05:00,5,1.6845,1.6865,1.6695,1.6705,136
20090501|2009-03-05 05:30,5,1.671,1.6785,1.6695,1.6725,118
20090501|2009-03-05 06:00,5,1.6725,1.676,1.667,1.667,134
20090501|2009-03-05 06:30,5,1.667,1.679,1.6625,1.6775,480
20090501|2009-03-05 07:00,5,1.677,1.688,1.677,1.68,834
20090501|2009-03-05 07:30,5,1.6805,1.6905,1.664,1.672,722
20090501|2009-03-05 08:00,5,1.671,1.6775,1.6675,1.676,567
20090501|2009-03-05 08:30,5,1.677,1.6895,1.6745,1.689,572
20090501|2009-03-05 09:00,5,1.6895,1.705,1.689,1.6995,1380
20090501|2009-03-05 09:30,5,1.699,1.702,1.693,1.694,472
20090501|2009-03-05 10:00,5,1.6945,1.695,1.6575,1.663,1004
20090501|2009-03-05 10:30,5,1.663,1.676,1.659,1.6705,529
20090501|2009-03-05 11:00,5,1.6705,1.672,1.66,1.6615,495
20090501|2009-03-05 11:30,5,1.6635,1.666,1.642,1.654,974
20090501|2009-03-05 12:00,5,1.6545,1.66,1.653,1.655,234
20090501|2009-03-05 12:30,5,1.6555,1.656,1.6535,1.6535,67
20090501|2009-03-05 13:00,5,1.6535,1.6535,1.634,1.636,175
20090501|2009-03-05 13:30,5,1.6375,1.649,1.636,1.642,142
20090501|2009-03-05 14:00,5,1.6395,1.647,1.639,1.6425,20
20090501|2009-03-05 14:30,5,1.645,1.6495,1.64,1.645,54
20090501|2009-03-05 15:00,5,1.6415,1.6425,1.64,1.64,19
20090501|2009-03-05 15:30,5,1.64,1.644,1.64,1.644,6
20090501|2009-03-05 16:00,5,1.6435,1.6435,1.643,1.643,3
20090501|2009-03-05 17:00,6,1.642,1.642,1.636,1.636,5
20090501|2009-03-05 17:30,6,1.64,1.648,1.64,1.648,10
20090501|2009-03-05 18:00,6,1.6415,1.655,1.6415,1.6535,15
20090501|2009-03-05 18:30,6,1.653,1.6555,1.652,1.6545,32
20090501|2009-03-05 19:00,6,1.6545,1.6795,1.6525,1.67,86
20090501|2009-03-05 19:30,6,1.668,1.668,1.651,1.655,13
20090501|2009-03-05 20:00,6,1.6555,1.658,1.6555,1.656,7
20090501|2009-03-05 20:30,6,1.6565,1.663,1.65,1.6515,14
20090501|2009-03-05 21:00,6,1.6585,1.664,1.6585,1.664,13
20090501|2009-03-05 22:00,6,1.664,1.664,1.662,1.662,5
20090501|2009-03-05 22:30,6,1.663,1.665,1.6585,1.6585,27
20090501|2009-03-05 23:00,6,1.6565,1.66,1.6565,1.66,7
20090501|2009-03-05 23:30,6,1.66,1.6715,1.66,1.6685,14
20090501|2009-03-06 00:00,6,1.6675,1.6715,1.6655,1.671,35
20090501|2009-03-06 00:30,6,1.669,1.6715,1.6665,1.6685,32
20090501|2009-03-06 01:00,6,1.6705,1.677,1.6655,1.6655,41
20090501|2009-03-06 01:30,6,1.6695,1.677,1.6685,1.674,99
20090501|2009-03-06 02:00,6,1.674,1.695,1.673,1.691,186
20090501|2009-03-06 02:30,6,1.69,1.694,1.6855,1.6885,62
20090501|2009-03-06 03:00,6,1.69,1.7,1.685,1.7,144
20090501|2009-03-06 03:30,6,1.701,1.7185,1.7,1.707,340
20090501|2009-03-06 04:00,6,1.707,1.7125,1.706,1.709,47
20090501|2009-03-06 04:30,6,1.71,1.7125,1.702,1.7045,69
20090501|2009-03-06 05:00,6,1.7025,1.7025,1.6875,1.692,428
20090501|2009-03-06 05:30,6,1.6925,1.696,1.689,1.6955,394
20090501|2009-03-06 06:00,6,1.695,1.697,1.693,1.696,150
20090501|2009-03-06 06:30,6,1.6955,1.6955,1.6855,1.692,257
20090501|2009-03-06 07:00,6,1.693,1.6995,1.692,1.695,560
20090501|2009-03-06 07:30,6,1.696,1.712,1.6915,1.7055,975
20090501|2009-03-06 08:00,6,1.705,1.706,1.6945,1.701,312
20090501|2009-03-06 08:30,6,1.7,1.7135,1.6975,1.6985,853
20090501|2009-03-06 09:00,6,1.6975,1.701,1.69,1.693,470
20090501|2009-03-06 09:30,6,1.693,1.699,1.6865,1.687,537
20090501|2009-03-06 10:00,6,1.687,1.696,1.6845,1.6915,422
20090501|2009-03-06 10:30,6,1.6925,1.6975,1.6895,1.6915,402
20090501|2009-03-06 11:00,6,1.6915,1.695,1.685,1.6895,389
20090501|2009-03-06 11:30,6,1.6895,1.6915,1.6835,1.688,621
20090501|2009-03-06 12:00,6,1.688,1.69,1.685,1.6875,183
20090501|2009-03-06 12:30,6,1.6875,1.6875,1.683,1.6835,57
20090501|2009-03-06 13:00,6,1.6835,1.684,1.668,1.6705,219
20090501|2009-03-06 13:30,6,1.672,1.672,1.6655,1.6695,43
20090501|2009-03-06 14:00,6,1.67,1.6735,1.6675,1.669,10
20090501|2009-03-06 14:30,6,1.669,1.6845,1.6675,1.6845,36
20090501|2009-03-06 15:00,6,1.6815,1.689,1.68,1.6885,82
20090501|2009-03-06 15:30,6,1.6895,1.6925,1.6865,1.6865,16
20090501|2009-03-08 17:00,9,1.6925,1.7,1.69,1.7,34
20090501|2009-03-08 17:30,9,1.701,1.701,1.6975,1.6975,22
20090501|2009-03-08 18:00,9,1.695,1.695,1.69,1.69,11
20090501|2009-03-08 18:30,9,1.6935,1.6945,1.6885,1.693,20
20090501|2009-03-08 19:00,9,1.693,1.6935,1.6885,1.6885,65
20090501|2009-03-08 19:30,9,1.6875,1.6875,1.687,1.687,35
20090501|2009-03-08 20:00,9,1.687,1.687,1.6705,1.6705,63
20090501|2009-03-08 20:30,9,1.6745,1.68,1.67,1.6775,51
20090501|2009-03-08 21:00,9,1.6785,1.6785,1.671,1.674,7
20090501|2009-03-08 21:30,9,1.674,1.6755,1.6655,1.6675,77
20090501|2009-03-08 22:00,9,1.6655,1.6655,1.658,1.661,76
20090501|2009-03-08 22:30,9,1.6595,1.662,1.6565,1.66,20
20090501|2009-03-08 23:00,9,1.6625,1.666,1.66,1.666,23
20090501|2009-03-08 23:30,9,1.6665,1.67,1.66,1.662,50
20090501|2009-03-09 00:00,9,1.662,1.6685,1.662,1.667,47
20090501|2009-03-09 00:30,9,1.6675,1.6675,1.659,1.659,66
20090501|2009-03-09 01:00,9,1.659,1.66,1.6555,1.659,44
20090501|2009-03-09 01:30,9,1.6585,1.659,1.6515,1.653,105
20090501|2009-03-09 02:00,9,1.6535,1.6535,1.631,1.6415,539
20090501|2009-03-09 02:30,9,1.6435,1.652,1.6435,1.647,55
20090501|2009-03-09 03:00,9,1.647,1.656,1.645,1.654,113
20090501|2009-03-09 03:30,9,1.6555,1.6565,1.649,1.649,47
20090501|2009-03-09 04:00,9,1.651,1.6545,1.638,1.6415,179
20090501|2009-03-09 04:30,9,1.6415,1.649,1.64,1.6455,49
20090501|2009-03-09 05:00,9,1.6455,1.648,1.6445,1.646,75
20090501|2009-03-09 05:30,9,1.6455,1.6455,1.6395,1.6445,51
20090501|2009-03-09 06:00,9,1.645,1.6475,1.642,1.6465,51
20090501|2009-03-09 06:30,9,1.6455,1.6505,1.644,1.6505,107
20090501|2009-03-09 07:00,9,1.6505,1.6515,1.6405,1.644,832
20090501|2009-03-09 07:30,9,1.644,1.6455,1.626,1.636,760
20090501|2009-03-09 08:00,9,1.637,1.648,1.635,1.647,562
20090501|2009-03-09 08:30,9,1.647,1.664,1.647,1.655,1121
20090501|2009-03-09 09:00,9,1.656,1.67,1.652,1.6625,770
20090501|2009-03-09 09:30,9,1.6635,1.6735,1.659,1.659,953
20090501|2009-03-09 10:00,9,1.6605,1.666,1.654,1.661,778
20090501|2009-03-09 10:30,9,1.6605,1.664,1.656,1.66,526
20090501|2009-03-09 11:00,9,1.6605,1.661,1.6525,1.6525,577
20090501|2009-03-09 11:30,9,1.6535,1.655,1.638,1.638,1069
20090501|2009-03-09 12:00,9,1.639,1.641,1.634,1.635,366
20090501|2009-03-09 12:30,9,1.636,1.653,1.6345,1.6465,241
20090501|2009-03-09 13:00,9,1.646,1.651,1.643,1.643,84
20090501|2009-03-09 13:30,9,1.6475,1.6475,1.64,1.643,41
20090501|2009-03-09 14:00,9,1.645,1.651,1.638,1.643,31
20090501|2009-03-09 14:30,9,1.6415,1.643,1.6375,1.64,29
20090501|2009-03-09 15:00,9,1.643,1.6465,1.643,1.6445,21
20090501|2009-03-09 15:30,9,1.644,1.6485,1.644,1.648,5
20090501|2009-03-09 16:00,9,1.647,1.6485,1.647,1.6485,3
20090501|2009-03-09 17:00,10,1.649,1.649,1.643,1.643,3
20090501|2009-03-09 17:30,10,1.645,1.645,1.645,1.645,1
20090501|2009-03-09 18:00,10,1.6485,1.65,1.648,1.648,12
20090501|2009-03-09 18:30,10,1.6525,1.6525,1.6525,1.6525,5
20090501|2009-03-09 19:00,10,1.655,1.6555,1.655,1.655,16
20090501|2009-03-09 19:30,10,1.646,1.646,1.646,1.646,1
20090501|2009-03-09 20:00,10,1.643,1.6535,1.64,1.64,26
20090501|2009-03-09 20:30,10,1.6385,1.6495,1.6385,1.6495,5
20090501|2009-03-09 21:00,10,1.653,1.656,1.6505,1.6505,16
20090501|2009-03-09 21:30,10,1.65,1.65,1.65,1.65,1
20090501|2009-03-09 22:00,10,1.655,1.662,1.655,1.662,59
20090501|2009-03-09 22:30,10,1.662,1.6705,1.662,1.6675,43
20090501|2009-03-09 23:00,10,1.665,1.665,1.664,1.664,29
20090501|2009-03-09 23:30,10,1.6635,1.6655,1.6635,1.665,24
20090501|2009-03-10 00:00,10,1.664,1.665,1.6635,1.6645,21
20090501|2009-03-10 00:30,10,1.6635,1.6635,1.656,1.656,241
20090501|2009-03-10 01:00,10,1.656,1.6575,1.64,1.645,262
20090501|2009-03-10 01:30,10,1.645,1.65,1.643,1.65,119
20090501|2009-03-10 02:00,10,1.65,1.656,1.65,1.652,126
20090501|2009-03-10 02:30,10,1.651,1.652,1.643,1.644,108
20090501|2009-03-10 03:00,10,1.644,1.6515,1.644,1.6515,139
20090501|2009-03-10 03:30,10,1.6505,1.6645,1.6505,1.6645,128
20090501|2009-03-10 04:00,10,1.6635,1.67,1.6595,1.6645,117
20090501|2009-03-10 04:30,10,1.6645,1.666,1.659,1.6605,93
20090501|2009-03-10 05:00,10,1.661,1.6645,1.6595,1.664,45
20090501|2009-03-10 05:30,10,1.6645,1.67,1.6615,1.662,94
20090501|2009-03-10 06:00,10,1.663,1.663,1.6585,1.6585,82
20090501|2009-03-10 06:30,10,1.6575,1.665,1.6565,1.665,87
20090501|2009-03-10 07:00,10,1.6635,1.673,1.6615,1.673,728
20090501|2009-03-10 07:30,10,1.672,1.6965,1.672,1.684,1402
20090501|2009-03-10 08:00,10,1.684,1.6945,1.68,1.688,615
20090501|2009-03-10 08:30,10,1.687,1.697,1.6845,1.69,617
20090501|2009-03-10 09:00,10,1.6905,1.696,1.6865,1.6875,402
20090501|2009-03-10 09:30,10,1.687,1.7035,1.685,1.697,1212
20090501|2009-03-10 10:00,10,1.697,1.706,1.695,1.704,814
20090501|2009-03-10 10:30,10,1.7025,1.7045,1.693,1.6985,509
20090501|2009-03-10 11:00,10,1.6985,1.702,1.691,1.7,501
20090501|2009-03-10 11:30,10,1.699,1.7005,1.683,1.685,621
20090501|2009-03-10 12:00,10,1.6845,1.691,1.684,1.6885,256
20090501|2009-03-10 12:30,10,1.687,1.6925,1.6855,1.688,195
20090501|2009-03-10 13:00,10,1.689,1.689,1.684,1.685,169
20090501|2009-03-10 13:30,10,1.686,1.689,1.684,1.689,145
20090501|2009-03-10 14:00,10,1.689,1.6895,1.687,1.688,40
20090501|2009-03-10 14:30,10,1.6875,1.695,1.6875,1.691,33
20090501|2009-03-10 15:00,10,1.69,1.6975,1.69,1.694,34
20090501|2009-03-10 15:30,10,1.694,1.696,1.69,1.691,47
20090501|2009-03-10 16:00,10,1.692,1.692,1.69,1.69,2
20090501|2009-03-10 17:00,11,1.685,1.6875,1.685,1.6875,3
20090501|2009-03-10 17:30,11,1.6895,1.69,1.6895,1.69,2
20090501|2009-03-10 18:00,11,1.69,1.6965,1.69,1.6965,5
20090501|2009-03-10 18:30,11,1.6975,1.698,1.695,1.697,20
20090501|2009-03-10 19:00,11,1.6975,1.6975,1.696,1.696,3
20090501|2009-03-10 19:30,11,1.695,1.6975,1.69,1.69,9
20090501|2009-03-10 20:00,11,1.693,1.693,1.6655,1.6735,130
20090501|2009-03-10 20:30,11,1.675,1.675,1.663,1.6685,70
20090501|2009-03-10 21:00,11,1.665,1.67,1.665,1.668,7
20090501|2009-03-10 21:30,11,1.6685,1.671,1.667,1.667,30
20090501|2009-03-10 22:00,11,1.6685,1.673,1.667,1.667,26
20090501|2009-03-10 22:30,11,1.67,1.672,1.67,1.67,32
20090501|2009-03-10 23:00,11,1.6695,1.67,1.666,1.666,4
20090501|2009-03-10 23:30,11,1.6665,1.6715,1.6665,1.6685,119
20090501|2009-03-11 00:30,11,1.665,1.67,1.662,1.666,28
20090501|2009-03-11 01:00,11,1.6635,1.6635,1.662,1.662,30
20090501|2009-03-11 01:30,11,1.662,1.6635,1.6575,1.66,47
20090501|2009-03-11 02:00,11,1.66,1.666,1.6595,1.6595,146
20090501|2009-03-11 02:30,11,1.663,1.663,1.657,1.6625,105
20090501|2009-03-11 03:00,11,1.6645,1.667,1.657,1.666,139
20090501|2009-03-11 03:30,11,1.6665,1.668,1.658,1.6615,88
20090501|2009-03-11 04:00,11,1.6615,1.676,1.6615,1.6725,73
20090501|2009-03-11 04:30,11,1.673,1.6825,1.6725,1.6775,69
20090501|2009-03-11 05:00,11,1.6795,1.685,1.679,1.6845,42
20090501|2009-03-11 05:30,11,1.6845,1.6845,1.6725,1.6755,33
20090501|2009-03-11 06:00,11,1.6755,1.6755,1.67,1.6715,72
20090501|2009-03-11 06:30,11,1.6715,1.677,1.67,1.677,188
20090501|2009-03-11 07:00,11,1.677,1.679,1.657,1.6645,762
20090501|2009-03-11 07:30,11,1.6645,1.6735,1.6635,1.6695,813
20090501|2009-03-11 08:00,11,1.6695,1.676,1.668,1.6695,902
20090501|2009-03-11 08:30,11,1.67,1.67,1.6485,1.6635,1386
20090501|2009-03-11 09:00,11,1.663,1.6635,1.6465,1.653,569
20090501|2009-03-11 09:30,11,1.652,1.655,1.6345,1.649,1119
20090501|2009-03-11 10:00,11,1.6495,1.6585,1.6415,1.651,479
20090501|2009-03-11 10:30,11,1.65,1.654,1.642,1.645,260
20090501|2009-03-11 11:00,11,1.647,1.6545,1.642,1.6435,277
20090501|2009-03-11 11:30,11,1.643,1.6445,1.6205,1.6265,1653
20090501|2009-03-11 12:00,11,1.6265,1.6295,1.6185,1.621,425
20090501|2009-03-11 12:30,11,1.623,1.6285,1.619,1.6275,316
20090501|2009-03-11 13:00,11,1.629,1.632,1.6255,1.6275,222
20090501|2009-03-11 13:30,11,1.627,1.634,1.625,1.633,82
20090501|2009-03-11 14:00,11,1.6325,1.6445,1.6325,1.641,58
20090501|2009-03-11 14:30,11,1.641,1.649,1.638,1.641,65
20090501|2009-03-11 15:00,11,1.6425,1.6445,1.64,1.642,29
20090501|2009-03-11 15:30,11,1.642,1.6425,1.64,1.64,24
20090501|2009-03-11 16:00,11,1.639,1.639,1.63,1.633,21
20090501|2009-03-11 17:00,12,1.631,1.642,1.628,1.642,39
20090501|2009-03-11 17:30,12,1.631,1.631,1.631,1.631,1
20090501|2009-03-11 18:00,12,1.628,1.628,1.625,1.6255,19
20090501|2009-03-11 18:30,12,1.625,1.625,1.616,1.6185,50
20090501|2009-03-11 19:00,12,1.618,1.621,1.617,1.6175,97
20090501|2009-03-11 19:30,12,1.62,1.623,1.62,1.623,5
20090501|2009-03-11 20:00,12,1.627,1.644,1.626,1.627,76
20090501|2009-03-11 20:30,12,1.628,1.6285,1.62,1.623,65
20090501|2009-03-11 21:00,12,1.624,1.637,1.624,1.637,31
20090501|2009-03-11 21:30,12,1.6325,1.636,1.631,1.631,3
20090501|2009-03-11 22:00,12,1.63,1.63,1.63,1.63,1
20090501|2009-03-11 22:30,12,1.63,1.6325,1.6295,1.6305,13
20090501|2009-03-11 23:00,12,1.626,1.629,1.626,1.629,8
20090501|2009-03-11 23:30,12,1.6295,1.6355,1.625,1.626,69
20090501|2009-03-12 00:00,12,1.6265,1.6265,1.619,1.6205,75
20090501|2009-03-12 00:30,12,1.622,1.6235,1.6205,1.6235,11
20090501|2009-03-12 01:00,12,1.623,1.6245,1.617,1.617,74
20090501|2009-03-12 01:30,12,1.617,1.628,1.617,1.627,72
20090501|2009-03-12 02:00,12,1.627,1.6275,1.6245,1.6275,17
20090501|2009-03-12 02:30,12,1.625,1.6265,1.6205,1.621,24
20090501|2009-03-12 03:00,12,1.6215,1.624,1.6165,1.6235,89
20090501|2009-03-12 03:30,12,1.6255,1.6325,1.623,1.628,80
20090501|2009-03-12 04:00,12,1.629,1.629,1.593,1.5965,550
20090501|2009-03-12 04:30,12,1.597,1.6055,1.595,1.603,128
20090501|2009-03-12 05:00,12,1.6025,1.6035,1.585,1.595,133
20090501|2009-03-12 05:30,12,1.5955,1.6015,1.595,1.598,65
20090501|2009-03-12 06:00,12,1.598,1.6005,1.595,1.6,96
20090501|2009-03-12 06:30,12,1.6,1.6025,1.597,1.597,108
20090501|2009-03-12 07:00,12,1.598,1.61,1.593,1.6035,878
20090501|2009-03-12 07:30,12,1.6045,1.6175,1.602,1.613,579
20090501|2009-03-12 08:00,12,1.6135,1.6145,1.6025,1.613,434
20090501|2009-03-12 08:30,12,1.613,1.627,1.6125,1.625,972
20090501|2009-03-12 09:00,12,1.626,1.634,1.62,1.62,817
20090501|2009-03-12 09:30,12,1.621,1.6325,1.621,1.6295,507
20090501|2009-03-12 10:00,12,1.6295,1.63,1.617,1.6175,316
20090501|2009-03-12 10:30,12,1.619,1.632,1.6165,1.62,402
20090501|2009-03-12 11:00,12,1.6195,1.6275,1.6175,1.623,299
20090501|2009-03-12 11:30,12,1.623,1.629,1.6175,1.6255,600
20090501|2009-03-12 12:00,12,1.6255,1.654,1.625,1.645,704
20090501|2009-03-12 12:30,12,1.645,1.6535,1.6405,1.6525,243
20090501|2009-03-12 13:00,12,1.652,1.6525,1.6405,1.652,87
20090501|2009-03-12 13:30,12,1.651,1.69,1.651,1.661,386
20090501|2009-03-12 14:00,12,1.663,1.6715,1.656,1.66,52
20090501|2009-03-12 14:30,12,1.659,1.668,1.658,1.6595,41
20090501|2009-03-12 15:00,12,1.66,1.665,1.651,1.651,15
20090501|2009-03-12 15:30,12,1.652,1.6545,1.651,1.6515,12
20090501|2009-03-12 16:00,12,1.6545,1.657,1.65,1.65,7
20090501|2009-03-12 17:00,13,1.651,1.6575,1.651,1.6575,17
20090501|2009-03-12 17:30,13,1.6525,1.6525,1.65,1.65,14
20090501|2009-03-12 18:00,13,1.65,1.65,1.65,1.65,11
20090501|2009-03-12 18:30,13,1.651,1.655,1.651,1.655,2
20090501|2009-03-12 19:00,13,1.6575,1.6585,1.655,1.6585,24
20090501|2009-03-12 19:30,13,1.6565,1.6565,1.65,1.655,11
20090501|2009-03-12 20:00,13,1.6525,1.658,1.65,1.6505,85
20090501|2009-03-12 20:30,13,1.652,1.654,1.65,1.652,19
20090501|2009-03-12 21:00,13,1.654,1.675,1.654,1.675,17
20090501|2009-03-12 21:30,13,1.67,1.67,1.6565,1.6695,24
20090501|2009-03-12 22:00,13,1.6595,1.666,1.655,1.655,29
20090501|2009-03-12 22:30,13,1.6545,1.657,1.654,1.657,6
20090501|2009-03-12 23:00,13,1.6545,1.6545,1.6515,1.6515,4
20090501|2009-03-12 23:30,13,1.657,1.6575,1.6545,1.656,18
20090501|2009-03-13 00:00,13,1.654,1.665,1.654,1.662,35
20090501|2009-03-13 00:30,13,1.6595,1.6595,1.6525,1.654,47
20090501|2009-03-13 01:00,13,1.653,1.653,1.64,1.642,97
20090501|2009-03-13 01:30,13,1.6465,1.649,1.642,1.643,46
20090501|2009-03-13 02:00,13,1.6415,1.6445,1.6375,1.6445,55
20090501|2009-03-13 02:30,13,1.648,1.66,1.6475,1.6565,66
20090501|2009-03-13 03:00,13,1.658,1.6715,1.658,1.668,198
20090501|2009-03-13 03:30,13,1.667,1.668,1.6625,1.664,65
20090501|2009-03-13 04:00,13,1.6635,1.674,1.6625,1.67,227
20090501|2009-03-13 04:30,13,1.6675,1.678,1.667,1.6725,44
20090501|2009-03-13 05:00,13,1.6725,1.6745,1.6685,1.674,87
20090501|2009-03-13 05:30,13,1.6725,1.681,1.669,1.6805,166
20090501|2009-03-13 06:00,13,1.6805,1.6825,1.6765,1.6775,105
20090501|2009-03-13 06:30,13,1.678,1.6805,1.6715,1.672,143
20090501|2009-03-13 07:00,13,1.671,1.6965,1.668,1.687,1098
20090501|2009-03-13 07:30,13,1.6865,1.689,1.6725,1.6755,582
20090501|2009-03-13 08:00,13,1.675,1.6835,1.675,1.679,802
20090501|2009-03-13 08:30,13,1.6795,1.6905,1.679,1.6845,1029
20090501|2009-03-13 09:00,13,1.684,1.693,1.684,1.6875,469
20090501|2009-03-13 09:30,13,1.6875,1.688,1.68,1.6845,756
20090501|2009-03-13 10:00,13,1.6835,1.6835,1.666,1.6795,541
20090501|2009-03-13 10:30,13,1.6785,1.681,1.6655,1.6705,284
20090501|2009-03-13 11:00,13,1.6695,1.6725,1.652,1.6565,495
20090501|2009-03-13 11:30,13,1.657,1.67,1.653,1.6645,496
20090501|2009-03-13 12:00,13,1.664,1.668,1.662,1.667,120
20090501|2009-03-13 12:30,13,1.6665,1.6785,1.665,1.67,160
20090501|2009-03-13 13:00,13,1.67,1.677,1.6695,1.6715,46
20090501|2009-03-13 13:30,13,1.6685,1.675,1.668,1.675,21
20090501|2009-03-13 14:00,13,1.675,1.676,1.67,1.6705,13
20090501|2009-03-13 14:30,13,1.668,1.6705,1.665,1.669,24
20090501|2009-03-13 15:00,13,1.665,1.6665,1.6625,1.6625,15
20090501|2009-03-13 15:30,13,1.6625,1.6625,1.6605,1.6605,8
20090501|2009-03-13 16:00,13,1.6605,1.6605,1.6565,1.66,28
20090501|2009-03-15 17:00,16,1.667,1.671,1.66,1.671,33
20090501|2009-03-15 17:30,16,1.67,1.679,1.67,1.6755,40
20090501|2009-03-15 18:00,16,1.6745,1.6745,1.6745,1.6745,14
20090501|2009-03-15 18:30,16,1.6745,1.6745,1.6715,1.6725,8
20090501|2009-03-15 19:00,16,1.671,1.671,1.6595,1.6595,16
20090501|2009-03-15 19:30,16,1.6625,1.668,1.6625,1.668,8
20090501|2009-03-15 20:00,16,1.663,1.6715,1.6595,1.668,19
20090501|2009-03-15 20:30,16,1.6675,1.6675,1.6605,1.665,6
20090501|2009-03-15 21:00,16,1.6725,1.688,1.6725,1.6815,44
20090501|2009-03-15 22:00,16,1.6785,1.6785,1.677,1.677,6
20090501|2009-03-15 22:30,16,1.674,1.674,1.6715,1.6715,2
20090501|2009-03-15 23:00,16,1.674,1.6745,1.672,1.672,11
20090501|2009-03-15 23:30,16,1.673,1.678,1.6685,1.6685,40
20090501|2009-03-16 00:00,16,1.67,1.671,1.667,1.6685,19
20090501|2009-03-16 00:30,16,1.67,1.6735,1.67,1.6715,21
20090501|2009-03-16 01:00,16,1.672,1.676,1.672,1.6755,15
20090501|2009-03-16 01:30,16,1.678,1.686,1.6745,1.683,48
20090501|2009-03-16 02:00,16,1.682,1.684,1.678,1.68,65
20090501|2009-03-16 02:30,16,1.68,1.6905,1.68,1.69,92
20090501|2009-03-16 03:00,16,1.691,1.691,1.682,1.686,136
20090501|2009-03-16 03:30,16,1.687,1.6935,1.687,1.692,144
20090501|2009-03-16 04:00,16,1.691,1.6945,1.6845,1.69,96
20090501|2009-03-16 04:30,16,1.6895,1.6985,1.688,1.694,123
20090501|2009-03-16 05:00,16,1.6945,1.699,1.6945,1.697,78
20090501|2009-03-16 05:30,16,1.6965,1.703,1.6945,1.7015,87
20090501|2009-03-16 06:00,16,1.702,1.7045,1.697,1.701,76
20090501|2009-03-16 06:30,16,1.7,1.709,1.7,1.703,154
20090501|2009-03-16 07:00,16,1.703,1.7095,1.7015,1.7055,467
20090501|2009-03-16 07:30,16,1.7045,1.715,1.7035,1.7095,1013
20090501|2009-03-16 08:00,16,1.7085,1.713,1.705,1.708,441
20090501|2009-03-16 08:30,16,1.7085,1.719,1.707,1.7125,753
20090501|2009-03-16 09:00,16,1.712,1.714,1.7075,1.714,469
20090501|2009-03-16 09:30,16,1.713,1.728,1.712,1.722,833
20090501|2009-03-16 10:00,16,1.722,1.746,1.722,1.7425,1656
20090501|2009-03-16 10:30,16,1.7425,1.7495,1.736,1.7375,1314
20090501|2009-03-16 11:00,16,1.7375,1.7385,1.728,1.728,740
20090501|2009-03-16 11:30,16,1.7285,1.75,1.7285,1.7475,1020
20090501|2009-03-16 12:00,16,1.747,1.7525,1.7435,1.7485,365
20090501|2009-03-16 12:30,16,1.7465,1.749,1.743,1.746,171
20090501|2009-03-16 13:00,16,1.746,1.754,1.744,1.754,241
20090501|2009-03-16 13:30,16,1.752,1.755,1.749,1.749,66
20090501|2009-03-16 14:00,16,1.749,1.75,1.735,1.7375,86
20090501|2009-03-16 14:30,16,1.7385,1.7405,1.7325,1.7375,109
20090501|2009-03-16 15:00,16,1.7375,1.7375,1.7325,1.7355,47
20090501|2009-03-16 15:30,16,1.737,1.7435,1.7355,1.7435,28
20090501|2009-03-16 16:00,16,1.738,1.738,1.7355,1.7355,5
20090501|2009-03-16 17:00,17,1.738,1.738,1.735,1.735,9
20090501|2009-03-16 17:30,17,1.735,1.7355,1.733,1.735,21
20090501|2009-03-16 18:00,17,1.735,1.735,1.731,1.732,51
20090501|2009-03-16 18:30,17,1.7315,1.735,1.7305,1.735,13
20090501|2009-03-16 19:00,17,1.738,1.74,1.735,1.736,11
20090501|2009-03-16 19:30,17,1.736,1.736,1.735,1.735,16
20090501|2009-03-16 20:00,17,1.735,1.7355,1.7215,1.726,99
20090501|2009-03-16 20:30,17,1.724,1.734,1.722,1.734,38
20090501|2009-03-16 21:00,17,1.7375,1.738,1.7325,1.7325,12
20090501|2009-03-16 21:30,17,1.735,1.74,1.735,1.736,14
20090501|2009-03-16 22:00,17,1.7385,1.7385,1.736,1.736,9
20090501|2009-03-16 22:30,17,1.736,1.7375,1.728,1.7375,11
20090501|2009-03-16 23:00,17,1.738,1.741,1.735,1.735,7
20090501|2009-03-16 23:30,17,1.7375,1.741,1.7355,1.7365,30
20090501|2009-03-17 00:00,17,1.7375,1.75,1.7375,1.7495,55
20090501|2009-03-17 00:30,17,1.749,1.763,1.7445,1.76,238
20090501|2009-03-17 01:00,17,1.76,1.762,1.7545,1.7565,144
20090501|2009-03-17 01:30,17,1.7565,1.7565,1.7395,1.743,150
20090501|2009-03-17 02:00,17,1.743,1.7475,1.742,1.742,101
20090501|2009-03-17 02:30,17,1.743,1.745,1.7325,1.733,107
20090501|2009-03-17 03:00,17,1.733,1.752,1.732,1.7455,209
20090501|2009-03-17 03:30,17,1.744,1.751,1.7435,1.749,90
20090501|2009-03-17 04:00,17,1.749,1.752,1.7345,1.738,223
20090501|2009-03-17 04:30,17,1.738,1.738,1.727,1.736,83
20090501|2009-03-17 05:00,17,1.736,1.744,1.736,1.744,64
20090501|2009-03-17 05:30,17,1.7445,1.7465,1.7365,1.74,104
20090501|2009-03-17 06:00,17,1.7395,1.7435,1.7375,1.7425,79
20090501|2009-03-17 06:30,17,1.742,1.745,1.732,1.735,138
20090501|2009-03-17 07:00,17,1.733,1.737,1.727,1.729,943
20090501|2009-03-17 07:30,17,1.73,1.7425,1.7295,1.732,797
20090501|2009-03-17 08:00,17,1.731,1.74,1.729,1.737,369
20090501|2009-03-17 08:30,17,1.737,1.742,1.73,1.733,653
20090501|2009-03-17 09:00,17,1.7325,1.7385,1.7295,1.735,635
20090501|2009-03-17 09:30,17,1.7345,1.7485,1.7345,1.744,455
20090501|2009-03-17 10:00,17,1.7425,1.7425,1.729,1.7325,566
20090501|2009-03-17 10:30,17,1.7305,1.7305,1.7165,1.7275,768
20090501|2009-03-17 11:00,17,1.7285,1.729,1.708,1.717,700
20090501|2009-03-17 11:30,17,1.717,1.7375,1.716,1.7205,989
20090501|2009-03-17 12:00,17,1.7205,1.7265,1.718,1.7205,312
20090501|2009-03-17 12:30,17,1.721,1.723,1.714,1.714,142
20090501|2009-03-17 13:00,17,1.714,1.7195,1.71,1.71,105
20090501|2009-03-17 13:30,17,1.71,1.7225,1.708,1.7195,66
20090501|2009-03-17 14:00,17,1.7195,1.724,1.7175,1.722,50
20090501|2009-03-17 14:30,17,1.7195,1.724,1.7175,1.7235,51
20090501|2009-03-17 15:00,17,1.722,1.724,1.7175,1.722,88
20090501|2009-03-17 15:30,17,1.723,1.724,1.723,1.723,15
20090501|2009-03-17 16:00,17,1.723,1.7245,1.723,1.724,11
20090501|2009-03-17 17:00,18,1.725,1.7285,1.725,1.728,10
20090501|2009-03-17 17:30,18,1.7285,1.7285,1.7285,1.7285,2
20090501|2009-03-17 18:00,18,1.7285,1.7285,1.726,1.726,4
20090501|2009-03-17 18:30,18,1.726,1.728,1.726,1.726,6
20090501|2009-03-17 19:00,18,1.7285,1.7285,1.728,1.7285,5
20090501|2009-03-17 19:30,18,1.729,1.729,1.728,1.728,5
20090501|2009-03-17 20:00,18,1.728,1.745,1.728,1.745,64
20090501|2009-03-17 20:30,18,1.7445,1.749,1.7375,1.7375,77
20090501|2009-03-17 21:00,18,1.741,1.741,1.733,1.74,13
20090501|2009-03-17 21:30,18,1.735,1.738,1.735,1.735,15
20090501|2009-03-17 22:00,18,1.735,1.736,1.735,1.7355,5
20090501|2009-03-17 22:30,18,1.735,1.735,1.735,1.735,6
20090501|2009-03-17 23:00,18,1.7335,1.736,1.7335,1.736,4
20090501|2009-03-17 23:30,18,1.734,1.736,1.7265,1.736,119
20090501|2009-03-18 00:00,18,1.736,1.7435,1.736,1.74,45
20090501|2009-03-18 00:30,18,1.7405,1.745,1.7395,1.7395,60
20090501|2009-03-18 01:00,18,1.7405,1.7435,1.735,1.7375,58
20090501|2009-03-18 01:30,18,1.7415,1.7415,1.736,1.736,52
20090501|2009-03-18 02:00,18,1.736,1.742,1.7355,1.7395,42
20090501|2009-03-18 02:30,18,1.7405,1.745,1.738,1.741,55
20090501|2009-03-18 03:00,18,1.743,1.743,1.7355,1.7385,81
20090501|2009-03-18 03:30,18,1.739,1.7405,1.729,1.7325,111
20090501|2009-03-18 04:00,18,1.731,1.731,1.724,1.729,153
20090501|2009-03-18 04:30,18,1.728,1.728,1.7205,1.7205,108
20090501|2009-03-18 05:00,18,1.72,1.7275,1.7185,1.7245,89
20090501|2009-03-18 05:30,18,1.725,1.7275,1.724,1.726,55
20090501|2009-03-18 06:00,18,1.7265,1.7335,1.7245,1.732,103
20090501|2009-03-18 06:30,18,1.733,1.735,1.7285,1.7295,62
20090501|2009-03-18 07:00,18,1.729,1.7295,1.7155,1.716,611
20090501|2009-03-18 07:30,18,1.716,1.724,1.7135,1.7175,344
20090501|2009-03-18 08:00,18,1.718,1.719,1.708,1.711,563
20090501|2009-03-18 08:30,18,1.71,1.714,1.699,1.704,838
20090501|2009-03-18 09:00,18,1.704,1.705,1.695,1.6985,1068
20090501|2009-03-18 09:30,18,1.698,1.7125,1.6935,1.7125,636
20090501|2009-03-18 10:00,18,1.711,1.7145,1.7025,1.703,326
20090501|2009-03-18 10:30,18,1.702,1.7105,1.699,1.709,395
20090501|2009-03-18 11:00,18,1.71,1.719,1.704,1.716,556
20090501|2009-03-18 11:30,18,1.7155,1.719,1.7085,1.717,632
20090501|2009-03-18 12:00,18,1.717,1.721,1.715,1.72,437
20090501|2009-03-18 12:30,18,1.721,1.721,1.7135,1.7135,109
20090501|2009-03-18 13:00,18,1.7135,1.74,1.711,1.732,228
20090501|2009-03-18 13:30,18,1.732,1.754,1.728,1.7475,566
20090501|2009-03-18 14:00,18,1.7485,1.762,1.742,1.754,224
20090501|2009-03-18 14:30,18,1.752,1.7585,1.7475,1.757,148
20090501|2009-03-18 15:00,18,1.757,1.7695,1.757,1.765,134
20090501|2009-03-18 15:30,18,1.763,1.7635,1.7525,1.76,54
20090501|2009-03-18 16:00,18,1.757,1.757,1.752,1.757,7
20090501|2009-03-18 17:00,19,1.752,1.764,1.751,1.764,28
20090501|2009-03-18 17:30,19,1.765,1.7695,1.765,1.7695,21
20090501|2009-03-18 18:00,19,1.7695,1.7725,1.765,1.765,42
20090501|2009-03-18 18:30,19,1.767,1.77,1.765,1.765,22
20090501|2009-03-18 19:00,19,1.765,1.765,1.756,1.76,12
20090501|2009-03-18 19:30,19,1.7565,1.757,1.7555,1.7555,26
20090501|2009-03-18 20:00,19,1.752,1.767,1.752,1.752,60
20090501|2009-03-18 20:30,19,1.753,1.754,1.744,1.747,62
20090501|2009-03-18 21:00,19,1.75,1.7545,1.747,1.7545,10
20090501|2009-03-18 21:30,19,1.757,1.76,1.756,1.758,18
20090501|2009-03-18 22:00,19,1.7565,1.7605,1.7525,1.7585,10
20090501|2009-03-18 22:30,19,1.7535,1.7535,1.7535,1.7535,2
20090501|2009-03-18 23:00,19,1.755,1.7585,1.75,1.75,16
20090501|2009-03-18 23:30,19,1.747,1.759,1.745,1.755,144
20090501|2009-03-19 00:00,19,1.7565,1.7615,1.747,1.754,188
20090501|2009-03-19 00:30,19,1.754,1.762,1.751,1.7575,163
20090501|2009-03-19 01:00,19,1.759,1.76,1.754,1.754,29
20090501|2009-03-19 01:30,19,1.753,1.7545,1.7515,1.7515,15
20090501|2009-03-19 02:00,19,1.754,1.754,1.749,1.749,40
20090501|2009-03-19 02:30,19,1.75,1.763,1.75,1.763,63
20090501|2009-03-19 03:00,19,1.7615,1.7785,1.7595,1.773,338
20090501|2009-03-19 03:30,19,1.772,1.7745,1.766,1.7685,128
20090501|2009-03-19 04:00,19,1.7685,1.791,1.7685,1.786,344
20090501|2009-03-19 04:30,19,1.787,1.7945,1.784,1.793,117
20090501|2009-03-19 05:00,19,1.793,1.7985,1.7855,1.787,307
20090501|2009-03-19 05:30,19,1.7855,1.794,1.7815,1.7815,215
20090501|2009-03-19 06:00,19,1.781,1.791,1.78,1.7865,310
20090501|2009-03-19 06:30,19,1.786,1.802,1.7805,1.802,404
20090501|2009-03-19 07:00,19,1.8005,1.81,1.793,1.797,1737
20090501|2009-03-19 07:30,19,1.7965,1.8165,1.7945,1.809,1077
20090501|2009-03-19 08:00,19,1.8095,1.828,1.8095,1.814,1016
20090501|2009-03-19 08:30,19,1.813,1.815,1.801,1.8035,574
20090501|2009-03-19 09:00,19,1.804,1.819,1.802,1.812,543
20090501|2009-03-19 09:30,19,1.812,1.8195,1.8105,1.8165,359
20090501|2009-03-19 10:00,19,1.8165,1.8175,1.7985,1.806,699
20090501|2009-03-19 10:30,19,1.805,1.8065,1.7905,1.8005,622
20090501|2009-03-19 11:00,19,1.8,1.8035,1.785,1.796,1000
20090501|2009-03-19 11:30,19,1.7965,1.822,1.796,1.803,1088
20090501|2009-03-19 12:00,19,1.802,1.815,1.801,1.813,385
20090501|2009-03-19 12:30,19,1.8115,1.815,1.806,1.812,139
20090501|2009-03-19 13:00,19,1.813,1.816,1.8085,1.8085,73
20090501|2009-03-19 13:30,19,1.808,1.814,1.808,1.8115,34
20090501|2009-03-19 14:00,19,1.8115,1.8165,1.8115,1.8135,87
20090501|2009-03-19 14:30,19,1.814,1.817,1.811,1.815,52
20090501|2009-03-19 15:00,19,1.8155,1.8155,1.808,1.808,23
20090501|2009-03-19 15:30,19,1.808,1.8115,1.8075,1.81,98
20090501|2009-03-19 16:00,19,1.81,1.81,1.81,1.81,14
20090501|2009-03-19 17:00,20,1.8105,1.8105,1.801,1.8015,11
20090501|2009-03-19 17:30,20,1.8,1.8,1.799,1.799,12
20090501|2009-03-19 18:00,20,1.8,1.8,1.795,1.8,11
20090501|2009-03-19 18:30,20,1.8,1.8,1.795,1.797,9
20090501|2009-03-19 19:00,20,1.795,1.812,1.795,1.812,13
20090501|2009-03-19 19:30,20,1.8025,1.8025,1.802,1.802,2
20090501|2009-03-19 20:00,20,1.81,1.81,1.796,1.8035,63
20090501|2009-03-19 20:30,20,1.8045,1.81,1.804,1.804,23
20090501|2009-03-19 21:00,20,1.804,1.813,1.804,1.813,10
20090501|2009-03-19 21:30,20,1.81,1.8195,1.809,1.819,41
20090501|2009-03-19 22:00,20,1.818,1.822,1.815,1.82,26
20090501|2009-03-19 22:30,20,1.818,1.818,1.8155,1.8155,5
20090501|2009-03-19 23:00,20,1.8155,1.8155,1.813,1.8135,22
20090501|2009-03-19 23:30,20,1.8135,1.8155,1.8115,1.8155,31
20090501|2009-03-20 00:00,20,1.816,1.816,1.81,1.8145,32
20090501|2009-03-20 00:30,20,1.8155,1.826,1.8155,1.82,153
20090501|2009-03-20 01:00,20,1.82,1.8225,1.819,1.8215,55
20090501|2009-03-20 01:30,20,1.8215,1.8275,1.8175,1.825,85
20090501|2009-03-20 02:00,20,1.825,1.835,1.8215,1.834,200
20090501|2009-03-20 02:30,20,1.8345,1.853,1.8345,1.8505,356
20090501|2009-03-20 03:00,20,1.85,1.8505,1.8405,1.8465,77
20090501|2009-03-20 03:30,20,1.8445,1.845,1.8385,1.8435,78
20090501|2009-03-20 04:00,20,1.844,1.8445,1.818,1.8205,401
20090501|2009-03-20 04:30,20,1.82,1.8225,1.812,1.8125,125
20090501|2009-03-20 05:00,20,1.8155,1.8155,1.7975,1.8025,241
20090501|2009-03-20 05:30,20,1.8,1.8095,1.7965,1.807,89
20090501|2009-03-20 06:00,20,1.8065,1.814,1.806,1.81,209
20090501|2009-03-20 06:30,20,1.809,1.813,1.8005,1.801,160
20090501|2009-03-20 07:00,20,1.8,1.805,1.7915,1.7985,936
20090501|2009-03-20 07:30,20,1.7985,1.8005,1.787,1.795,579
20090501|2009-03-20 08:00,20,1.795,1.804,1.795,1.803,259
20090501|2009-03-20 08:30,20,1.803,1.812,1.797,1.81,512
20090501|2009-03-20 09:00,20,1.809,1.8255,1.8085,1.824,648
20090501|2009-03-20 09:30,20,1.8245,1.834,1.8215,1.8275,1031
20090501|2009-03-20 10:00,20,1.827,1.827,1.7955,1.8045,1152
20090501|2009-03-20 10:30,20,1.8035,1.814,1.798,1.81,592
20090501|2009-03-20 11:00,20,1.808,1.8195,1.8075,1.809,400
20090501|2009-03-20 11:30,20,1.811,1.8145,1.795,1.795,624
20090501|2009-03-20 12:00,20,1.7955,1.8045,1.7935,1.7965,320
20090501|2009-03-20 12:30,20,1.7975,1.7975,1.792,1.7945,118
20090501|2009-03-20 13:00,20,1.794,1.803,1.794,1.8,63
20090501|2009-03-20 13:30,20,1.8005,1.805,1.8,1.8035,39
20090501|2009-03-20 14:00,20,1.8025,1.8025,1.8,1.8015,35
20090501|2009-03-20 14:30,20,1.8025,1.805,1.8,1.8035,19
20090501|2009-03-20 15:00,20,1.8035,1.805,1.8005,1.805,28
20090501|2009-03-20 15:30,20,1.8045,1.8165,1.8045,1.8065,29
20090501|2009-03-20 16:00,20,1.8095,1.8095,1.7995,1.7995,11
20090501|2009-03-22 17:00,23,1.8,1.808,1.8,1.8,10
20090501|2009-03-22 17:30,23,1.8045,1.8125,1.8045,1.8125,11
20090501|2009-03-22 18:00,23,1.813,1.813,1.805,1.805,6
20090501|2009-03-22 18:30,23,1.8105,1.813,1.8105,1.8125,7
20090501|2009-03-22 19:00,23,1.812,1.8135,1.808,1.8135,27
20090501|2009-03-22 19:30,23,1.8135,1.817,1.8135,1.8165,38
20090501|2009-03-22 20:00,23,1.817,1.8235,1.8075,1.821,78
20090501|2009-03-22 20:30,23,1.8225,1.8255,1.82,1.824,53
20090501|2009-03-22 21:00,23,1.8235,1.836,1.8235,1.8285,53
20090501|2009-03-22 21:30,23,1.834,1.845,1.834,1.841,101
20090501|2009-03-22 22:00,23,1.8365,1.847,1.834,1.8425,21
20090501|2009-03-22 22:30,23,1.846,1.8465,1.842,1.842,7
20090501|2009-03-22 23:00,23,1.8465,1.8465,1.8435,1.844,17
20090501|2009-03-22 23:30,23,1.844,1.85,1.84,1.8435,282
20090501|2009-03-23 00:00,23,1.8435,1.854,1.8415,1.853,231
20090501|2009-03-23 00:30,23,1.852,1.875,1.85,1.869,415
20090501|2009-03-23 01:00,23,1.87,1.8715,1.864,1.864,82
20090501|2009-03-23 01:30,23,1.8655,1.869,1.8585,1.8585,264
20090501|2009-03-23 02:00,23,1.8585,1.865,1.8555,1.861,111
20090501|2009-03-23 02:30,23,1.8615,1.865,1.856,1.865,88
20090501|2009-03-23 03:00,23,1.865,1.8655,1.8515,1.852,207
20090501|2009-03-23 03:30,23,1.853,1.8605,1.848,1.8535,151
20090501|2009-03-23 04:00,23,1.852,1.854,1.846,1.8495,174
20090501|2009-03-23 04:30,23,1.853,1.853,1.846,1.8465,38
20090501|2009-03-23 05:00,23,1.846,1.8545,1.846,1.8545,97
20090501|2009-03-23 05:30,23,1.8545,1.859,1.8495,1.8535,122
20090501|2009-03-23 06:00,23,1.855,1.857,1.85,1.851,115
20090501|2009-03-23 06:30,23,1.85,1.8515,1.845,1.846,89
20090501|2009-03-23 07:00,23,1.846,1.8475,1.837,1.838,561
20090501|2009-03-23 07:30,23,1.8375,1.8425,1.8335,1.8345,669
20090501|2009-03-23 08:00,23,1.834,1.844,1.832,1.8365,298
20090501|2009-03-23 08:30,23,1.8375,1.8465,1.826,1.826,718
20090501|2009-03-23 09:00,23,1.826,1.845,1.826,1.837,865
20090501|2009-03-23 09:30,23,1.837,1.844,1.8265,1.8325,708
20090501|2009-03-23 10:00,23,1.8325,1.8355,1.828,1.8325,457
20090501|2009-03-23 10:30,23,1.8335,1.838,1.8215,1.83,642
20090501|2009-03-23 11:00,23,1.8315,1.8375,1.8315,1.835,347
20090501|2009-03-23 11:30,23,1.835,1.845,1.8335,1.839,616
20090501|2009-03-23 12:00,23,1.839,1.846,1.837,1.839,270
20090501|2009-03-23 12:30,23,1.8385,1.841,1.835,1.839,197
20090501|2009-03-23 13:00,23,1.8355,1.8495,1.834,1.8495,171
20090501|2009-03-23 13:30,23,1.8465,1.851,1.842,1.851,113
20090501|2009-03-23 14:00,23,1.853,1.8615,1.851,1.8615,162
20090501|2009-03-23 14:30,23,1.861,1.865,1.8585,1.8625,113
20090501|2009-03-23 15:00,23,1.8625,1.864,1.8575,1.862,45
20090501|2009-03-23 15:30,23,1.8625,1.8625,1.86,1.86,18
20090501|2009-03-23 16:00,23,1.861,1.861,1.8565,1.857,3
20090501|2009-03-23 17:00,24,1.8565,1.8625,1.8565,1.8625,6
20090501|2009-03-23 17:30,24,1.8645,1.8645,1.8605,1.8605,3
20090501|2009-03-23 18:00,24,1.8645,1.8645,1.86,1.8615,10
20090501|2009-03-23 18:30,24,1.855,1.855,1.853,1.853,2
20090501|2009-03-23 19:00,24,1.859,1.862,1.8485,1.8485,21
20090501|2009-03-23 19:30,24,1.86,1.86,1.85,1.8535,8
20090501|2009-03-23 20:00,24,1.8575,1.879,1.8565,1.8565,247
20090501|2009-03-23 20:30,24,1.855,1.855,1.838,1.8425,181
20090501|2009-03-23 21:00,24,1.84,1.841,1.821,1.823,247
20090501|2009-03-23 21:30,24,1.823,1.831,1.819,1.827,66
20090501|2009-03-23 22:00,24,1.8285,1.829,1.8285,1.829,3
20090501|2009-03-23 22:30,24,1.8325,1.834,1.8325,1.834,4
20090501|2009-03-23 23:00,24,1.835,1.84,1.8285,1.831,125
20090501|2009-03-23 23:30,24,1.8305,1.8425,1.8285,1.838,118
20090501|2009-03-24 00:00,24,1.8385,1.843,1.838,1.842,40
20090501|2009-03-24 00:30,24,1.841,1.85,1.84,1.8445,162
20090501|2009-03-24 01:00,24,1.8445,1.8455,1.833,1.836,66
20090501|2009-03-24 01:30,24,1.837,1.8395,1.827,1.8295,57
20090501|2009-03-24 02:00,24,1.8285,1.8315,1.826,1.827,93
20090501|2009-03-24 02:30,24,1.8265,1.832,1.826,1.83,50
20090501|2009-03-24 03:00,24,1.832,1.8335,1.821,1.825,130
20090501|2009-03-24 03:30,24,1.823,1.823,1.8005,1.8115,318
20090501|2009-03-24 04:00,24,1.8125,1.8215,1.8105,1.812,154
20090501|2009-03-24 04:30,24,1.811,1.819,1.8085,1.8085,116
20090501|2009-03-24 05:00,24,1.808,1.8135,1.8065,1.8135,113
20090501|2009-03-24 05:30,24,1.8145,1.815,1.802,1.802,136
20090501|2009-03-24 06:00,24,1.803,1.807,1.797,1.8025,345
20090501|2009-03-24 06:30,24,1.803,1.807,1.798,1.8,122
20090501|2009-03-24 07:00,24,1.799,1.801,1.781,1.7915,1388
20090501|2009-03-24 07:30,24,1.792,1.7955,1.7815,1.7835,779
20090501|2009-03-24 08:00,24,1.7845,1.792,1.78,1.783,794
20090501|2009-03-24 08:30,24,1.7845,1.798,1.7825,1.795,728
20090501|2009-03-24 09:00,24,1.7955,1.806,1.788,1.788,807
20090501|2009-03-24 09:30,24,1.7885,1.8015,1.7875,1.8,376
20090501|2009-03-24 10:00,24,1.8,1.8025,1.796,1.7965,352
20090501|2009-03-24 10:30,24,1.7965,1.7995,1.792,1.7925,301
20090501|2009-03-24 11:00,24,1.792,1.7995,1.789,1.7925,344
20090501|2009-03-24 11:30,24,1.7925,1.8125,1.791,1.8045,925
20090501|2009-03-24 12:00,24,1.8035,1.8065,1.799,1.801,285
20090501|2009-03-24 12:30,24,1.8025,1.8045,1.801,1.8035,113
20090501|2009-03-24 13:00,24,1.8045,1.814,1.804,1.8115,71
20090501|2009-03-24 13:30,24,1.81,1.81,1.8045,1.805,44
20090501|2009-03-24 14:00,24,1.805,1.81,1.8045,1.81,18
20090501|2009-03-24 14:30,24,1.808,1.81,1.795,1.795,70
20090501|2009-03-24 15:00,24,1.7955,1.8045,1.7925,1.798,39
20090501|2009-03-24 15:30,24,1.797,1.798,1.796,1.796,4
20090501|2009-03-24 16:00,24,1.796,1.796,1.796,1.796,1
20090501|2009-03-24 17:00,25,1.7935,1.8075,1.793,1.8075,5
20090501|2009-03-24 17:30,25,1.803,1.803,1.8,1.8,8
20090501|2009-03-24 18:00,25,1.8,1.806,1.8,1.806,15
20090501|2009-03-24 18:30,25,1.8075,1.8145,1.8075,1.8145,5
20090501|2009-03-24 19:00,25,1.815,1.815,1.796,1.814,9
20090501|2009-03-24 19:30,25,1.81,1.81,1.806,1.806,4
20090501|2009-03-24 20:00,25,1.8075,1.82,1.8,1.801,35
20090501|2009-03-24 20:30,25,1.802,1.8025,1.791,1.7965,16
20090501|2009-03-24 21:00,25,1.7945,1.8,1.7945,1.8,5
20090501|2009-03-24 21:30,25,1.795,1.807,1.795,1.806,11
20090501|2009-03-24 22:00,25,1.809,1.8105,1.8075,1.8105,22
20090501|2009-03-24 22:30,25,1.813,1.813,1.813,1.813,1
20090501|2009-03-24 23:00,25,1.811,1.811,1.809,1.809,7
20090501|2009-03-24 23:30,25,1.8085,1.8105,1.8055,1.807,50
20090501|2009-03-25 00:00,25,1.8065,1.8085,1.8065,1.8075,18
20090501|2009-03-25 00:30,25,1.8055,1.8055,1.801,1.8055,27
20090501|2009-03-25 01:00,25,1.805,1.808,1.802,1.804,31
20090501|2009-03-25 01:30,25,1.805,1.808,1.7995,1.8,31
20090501|2009-03-25 02:00,25,1.7975,1.8,1.78,1.7815,307
20090501|2009-03-25 02:30,25,1.782,1.783,1.7745,1.78,238
20090501|2009-03-25 03:00,25,1.7805,1.782,1.768,1.77,323
20090501|2009-03-25 03:30,25,1.7705,1.773,1.765,1.766,308
20090501|2009-03-25 04:00,25,1.7665,1.779,1.766,1.778,109
20090501|2009-03-25 04:30,25,1.7785,1.779,1.771,1.776,126
20090501|2009-03-25 05:00,25,1.775,1.785,1.7715,1.784,185
20090501|2009-03-25 05:30,25,1.783,1.792,1.7785,1.785,228
20090501|2009-03-25 06:00,25,1.784,1.785,1.78,1.784,70
20090501|2009-03-25 06:30,25,1.784,1.7865,1.78,1.78,85
20090501|2009-03-25 07:00,25,1.7805,1.788,1.7695,1.776,514
20090501|2009-03-25 07:30,25,1.777,1.7955,1.777,1.7885,672
20090501|2009-03-25 08:00,25,1.7895,1.794,1.786,1.79,511
20090501|2009-03-25 08:30,25,1.791,1.8065,1.7855,1.806,648
20090501|2009-03-25 09:00,25,1.8065,1.822,1.8,1.804,1326
20090501|2009-03-25 09:30,25,1.8045,1.8155,1.8,1.8055,540
20090501|2009-03-25 10:00,25,1.807,1.814,1.8035,1.8095,251
20090501|2009-03-25 10:30,25,1.81,1.819,1.806,1.812,319
20090501|2009-03-25 11:00,25,1.811,1.825,1.8105,1.814,506
20090501|2009-03-25 11:30,25,1.814,1.815,1.798,1.803,733
20090501|2009-03-25 12:00,25,1.803,1.804,1.7965,1.797,217
20090501|2009-03-25 12:30,25,1.797,1.803,1.796,1.7995,215
20090501|2009-03-25 13:00,25,1.7995,1.801,1.793,1.793,92
20090501|2009-03-25 13:30,25,1.796,1.7965,1.788,1.7895,119
20090501|2009-03-25 14:00,25,1.7895,1.7985,1.7865,1.7965,80
20090501|2009-03-25 14:30,25,1.7985,1.7985,1.7905,1.798,57
20090501|2009-03-25 15:00,25,1.7985,1.7985,1.795,1.796,9
20090501|2009-03-25 15:30,25,1.793,1.7985,1.793,1.797,10
20090501|2009-03-25 16:00,25,1.798,1.798,1.797,1.797,2
20090501|2009-03-25 17:00,26,1.8,1.8,1.7975,1.8,16
20090501|2009-03-25 17:30,26,1.798,1.798,1.7975,1.7975,6
20090501|2009-03-25 18:00,26,1.7975,1.8005,1.7975,1.8005,7
20090501|2009-03-25 18:30,26,1.8,1.802,1.798,1.798,7
20090501|2009-03-25 19:00,26,1.7995,1.8,1.7975,1.7975,11
20090501|2009-03-25 19:30,26,1.7975,1.8,1.7975,1.8,6
20090501|2009-03-25 20:00,26,1.801,1.8185,1.801,1.8185,86
20090501|2009-03-25 20:30,26,1.816,1.843,1.815,1.83,126
20090501|2009-03-25 21:00,26,1.83,1.8315,1.825,1.83,18
20090501|2009-03-25 21:30,26,1.83,1.83,1.8235,1.828,55
20090501|2009-03-25 22:00,26,1.821,1.83,1.82,1.8245,31
20090501|2009-03-25 22:30,26,1.83,1.832,1.83,1.8305,5
20090501|2009-03-25 23:00,26,1.8305,1.8305,1.825,1.8255,17
20090501|2009-03-25 23:30,26,1.8255,1.8255,1.818,1.8195,87
20090501|2009-03-26 00:00,26,1.8195,1.8275,1.8195,1.823,30
20090501|2009-03-26 00:30,26,1.8235,1.8375,1.8235,1.835,73
20090501|2009-03-26 01:00,26,1.835,1.846,1.8315,1.8455,146
20090501|2009-03-26 01:30,26,1.8455,1.849,1.8405,1.841,168
20090501|2009-03-26 02:00,26,1.842,1.8565,1.8385,1.852,254
20090501|2009-03-26 02:30,26,1.851,1.864,1.85,1.86,270
20090501|2009-03-26 03:00,26,1.8595,1.8595,1.843,1.85,129
20090501|2009-03-26 03:30,26,1.85,1.8565,1.845,1.85,72
20090501|2009-03-26 04:00,26,1.85,1.856,1.8445,1.8515,145
20090501|2009-03-26 04:30,26,1.852,1.852,1.8415,1.845,197
20090501|2009-03-26 05:00,26,1.845,1.8505,1.841,1.8505,119
20090501|2009-03-26 05:30,26,1.852,1.852,1.8405,1.841,71
20090501|2009-03-26 06:00,26,1.842,1.848,1.839,1.8465,84
20090501|2009-03-26 06:30,26,1.845,1.856,1.844,1.855,168
20090501|2009-03-26 07:00,26,1.855,1.87,1.855,1.86,731
20090501|2009-03-26 07:30,26,1.8615,1.877,1.857,1.873,673
20090501|2009-03-26 08:00,26,1.873,1.8745,1.8665,1.871,369
20090501|2009-03-26 08:30,26,1.8715,1.8765,1.856,1.861,691
20090501|2009-03-26 09:00,26,1.8615,1.8695,1.855,1.855,635
20090501|2009-03-26 09:30,26,1.8545,1.868,1.851,1.861,474
20090501|2009-03-26 10:00,26,1.8595,1.869,1.8595,1.864,481
20090501|2009-03-26 10:30,26,1.8625,1.865,1.853,1.8535,432
20090501|2009-03-26 11:00,26,1.8535,1.861,1.8525,1.856,476
20090501|2009-03-26 11:30,26,1.8565,1.859,1.849,1.855,703
20090501|2009-03-26 12:00,26,1.8545,1.859,1.8495,1.858,439
20090501|2009-03-26 12:30,26,1.858,1.8625,1.857,1.861,130
20090501|2009-03-26 13:00,26,1.8605,1.8645,1.8585,1.859,25
20090501|2009-03-26 13:30,26,1.858,1.865,1.858,1.859,69
20090501|2009-03-26 14:00,26,1.8565,1.863,1.856,1.863,13
20090501|2009-03-26 14:30,26,1.865,1.8695,1.861,1.867,36
20090501|2009-03-26 15:00,26,1.866,1.8695,1.865,1.865,18
20090501|2009-03-26 15:30,26,1.865,1.867,1.858,1.858,17
20090501|2009-03-26 16:00,26,1.8625,1.8625,1.86,1.8615,5
20090501|2009-03-26 17:00,27,1.865,1.8675,1.865,1.8675,3
20090501|2009-03-26 17:30,27,1.866,1.87,1.866,1.87,21
20090501|2009-03-26 18:00,27,1.87,1.87,1.862,1.862,17
20090501|2009-03-26 18:30,27,1.863,1.87,1.863,1.87,3
20090501|2009-03-26 19:00,27,1.87,1.872,1.863,1.865,20
20090501|2009-03-26 19:30,27,1.863,1.87,1.856,1.87,13
20090501|2009-03-26 20:00,27,1.872,1.897,1.87,1.875,147
20090501|2009-03-26 20:30,27,1.8775,1.878,1.8645,1.87,29
20090501|2009-03-26 21:00,27,1.87,1.882,1.87,1.881,25
20090501|2009-03-26 21:30,27,1.881,1.8835,1.876,1.882,23
20090501|2009-03-26 22:00,27,1.882,1.882,1.875,1.875,11
20090501|2009-03-26 22:30,27,1.871,1.873,1.843,1.85,103
20090501|2009-03-26 23:00,27,1.844,1.854,1.844,1.8525,31
20090501|2009-03-26 23:30,27,1.853,1.866,1.848,1.8645,107
20090501|2009-03-27 00:00,27,1.8675,1.8675,1.865,1.867,14
20090501|2009-03-27 00:30,27,1.863,1.863,1.828,1.8325,406
20090501|2009-03-27 01:00,27,1.8325,1.838,1.831,1.834,148
20090501|2009-03-27 01:30,27,1.8375,1.8375,1.829,1.833,107
20090501|2009-03-27 02:00,27,1.833,1.838,1.8315,1.835,48
20090501|2009-03-27 02:30,27,1.835,1.8385,1.834,1.838,29
20090501|2009-03-27 03:00,27,1.8385,1.846,1.838,1.842,76
20090501|2009-03-27 03:30,27,1.841,1.845,1.8375,1.842,59
20090501|2009-03-27 04:00,27,1.843,1.8515,1.839,1.84,157
20090501|2009-03-27 04:30,27,1.839,1.8395,1.832,1.8375,152
20090501|2009-03-27 05:00,27,1.837,1.839,1.8275,1.831,133
20090501|2009-03-27 05:30,27,1.83,1.8325,1.825,1.8285,75
20090501|2009-03-27 06:00,27,1.83,1.8305,1.828,1.83,46
20090501|2009-03-27 06:30,27,1.83,1.83,1.8075,1.811,349
20090501|2009-03-27 07:00,27,1.8105,1.8155,1.8015,1.813,1070
20090501|2009-03-27 07:30,27,1.8125,1.82,1.8085,1.82,471
20090501|2009-03-27 08:00,27,1.819,1.82,1.8095,1.813,268
20090501|2009-03-27 08:30,27,1.8125,1.817,1.808,1.813,486
20090501|2009-03-27 09:00,27,1.813,1.8225,1.81,1.819,475
20090501|2009-03-27 09:30,27,1.8195,1.83,1.816,1.83,367
20090501|2009-03-27 10:00,27,1.8295,1.8335,1.827,1.8275,355
20090501|2009-03-27 10:30,27,1.828,1.8295,1.821,1.8245,203
20090501|2009-03-27 11:00,27,1.825,1.8335,1.825,1.829,154
20090501|2009-03-27 11:30,27,1.8275,1.8375,1.827,1.8375,454
20090501|2009-03-27 12:00,27,1.834,1.839,1.828,1.8285,205
20090501|2009-03-27 12:30,27,1.83,1.8305,1.8215,1.8245,145
20090501|2009-03-27 13:00,27,1.8245,1.825,1.817,1.818,114
20090501|2009-03-27 13:30,27,1.82,1.82,1.817,1.82,52
20090501|2009-03-27 14:00,27,1.822,1.825,1.818,1.823,25
20090501|2009-03-27 14:30,27,1.8235,1.834,1.8235,1.833,46
20090501|2009-03-27 15:00,27,1.83,1.832,1.829,1.83,9
20090501|2009-03-27 16:00,27,1.832,1.833,1.832,1.833,4
20090501|2009-03-29 17:00,30,1.8225,1.8275,1.8205,1.8275,18
20090501|2009-03-29 17:30,30,1.833,1.8335,1.8275,1.8275,10
20090501|2009-03-29 18:30,30,1.83,1.83,1.8175,1.8235,27
20090501|2009-03-29 19:00,30,1.818,1.818,1.804,1.81,58
20090501|2009-03-29 19:30,30,1.812,1.8155,1.806,1.8155,41
20090501|2009-03-29 20:00,30,1.818,1.846,1.818,1.8365,187
20090501|2009-03-29 20:30,30,1.835,1.835,1.8165,1.821,89
20090501|2009-03-29 21:00,30,1.82,1.826,1.8175,1.825,39
20090501|2009-03-29 21:30,30,1.825,1.8285,1.82,1.8275,15
20090501|2009-03-29 22:00,30,1.8285,1.8335,1.8285,1.83,12
20090501|2009-03-29 22:30,30,1.826,1.83,1.826,1.83,8
20090501|2009-03-29 23:00,30,1.83,1.83,1.816,1.816,17
20090501|2009-03-29 23:30,30,1.813,1.822,1.8045,1.815,347
20090501|2009-03-30 00:00,30,1.815,1.815,1.805,1.805,170
20090501|2009-03-30 00:30,30,1.8045,1.814,1.803,1.8135,262
20090501|2009-03-30 01:00,30,1.8135,1.814,1.8025,1.8025,112
20090501|2009-03-30 01:30,30,1.8025,1.8065,1.801,1.8065,109
20090501|2009-03-30 02:00,30,1.8055,1.8055,1.7885,1.7885,455
20090501|2009-03-30 02:30,30,1.7885,1.79,1.784,1.79,200
20090501|2009-03-30 03:00,30,1.7905,1.7945,1.7885,1.7945,102
20090501|2009-03-30 03:30,30,1.7945,1.795,1.7885,1.789,44
20090501|2009-03-30 04:00,30,1.7885,1.79,1.7725,1.776,348
20090501|2009-03-30 04:30,30,1.777,1.7785,1.7735,1.774,138
20090501|2009-03-30 05:00,30,1.775,1.775,1.77,1.7725,208
20090501|2009-03-30 05:30,30,1.7725,1.7725,1.767,1.77,246
20090501|2009-03-30 06:00,30,1.771,1.7765,1.7705,1.7755,107
20090501|2009-03-30 06:30,30,1.7755,1.7795,1.7685,1.7735,279
20090501|2009-03-30 07:00,30,1.7725,1.773,1.7525,1.759,1568
20090501|2009-03-30 07:30,30,1.762,1.766,1.7575,1.7645,486
20090501|2009-03-30 08:00,30,1.7645,1.7705,1.7645,1.766,260
20090501|2009-03-30 08:30,30,1.7665,1.775,1.765,1.775,556
20090501|2009-03-30 09:00,30,1.775,1.775,1.769,1.772,192
20090501|2009-03-30 09:30,30,1.771,1.7785,1.768,1.7765,417
20090501|2009-03-30 10:00,30,1.776,1.7805,1.7695,1.777,395
20090501|2009-03-30 10:30,30,1.7775,1.778,1.767,1.77,445
20090501|2009-03-30 11:00,30,1.77,1.7705,1.7635,1.7655,256
20090501|2009-03-30 11:30,30,1.767,1.7725,1.765,1.7655,357
20090501|2009-03-30 12:00,30,1.7665,1.771,1.7655,1.766,109
20090501|2009-03-30 12:30,30,1.768,1.769,1.7625,1.765,119
20090501|2009-03-30 13:00,30,1.7645,1.7645,1.76,1.7615,44
20090501|2009-03-30 13:30,30,1.762,1.765,1.76,1.7635,24
20090501|2009-03-30 14:00,30,1.763,1.7705,1.759,1.7695,61
20090501|2009-03-30 14:30,30,1.7705,1.7785,1.7705,1.778,86
20090501|2009-03-30 15:00,30,1.775,1.775,1.774,1.774,15
20090501|2009-03-30 15:30,30,1.774,1.7765,1.7735,1.7735,3
20090501|2009-03-30 16:00,30,1.775,1.777,1.775,1.777,5
20090501|2009-03-30 17:00,31,1.7665,1.7665,1.766,1.766,5
20090501|2009-03-30 17:30,31,1.7665,1.7675,1.7655,1.7675,3
20090501|2009-03-30 18:00,31,1.772,1.772,1.772,1.772,1
20090501|2009-03-30 18:30,31,1.77,1.7745,1.77,1.7745,2
20090501|2009-03-30 19:00,31,1.7745,1.7785,1.7745,1.7785,6
20090501|2009-03-30 19:30,31,1.7765,1.783,1.775,1.783,61
20090501|2009-03-30 20:00,31,1.7835,1.7875,1.778,1.778,68
20090501|2009-03-30 20:30,31,1.7805,1.781,1.778,1.781,15
20090501|2009-03-30 21:00,31,1.784,1.787,1.784,1.787,14
20090501|2009-03-30 21:30,31,1.787,1.795,1.787,1.7875,54
20090501|2009-03-30 22:00,31,1.793,1.804,1.79,1.801,117
20090501|2009-03-30 22:30,31,1.8,1.804,1.798,1.798,19
20090501|2009-03-30 23:00,31,1.7985,1.8,1.792,1.792,33
20090501|2009-03-30 23:30,31,1.792,1.797,1.7915,1.7935,117
20090501|2009-03-31 00:00,31,1.7945,1.8015,1.7945,1.796,63
20090501|2009-03-31 00:30,31,1.7975,1.8045,1.7975,1.8015,95
20090501|2009-03-31 01:00,31,1.8,1.8065,1.8,1.804,94
20090501|2009-03-31 01:30,31,1.804,1.81,1.7965,1.8075,158
20090501|2009-03-31 02:00,31,1.8055,1.8125,1.8045,1.809,146
20090501|2009-03-31 02:30,31,1.808,1.8115,1.8075,1.8085,46
20090501|2009-03-31 03:00,31,1.808,1.826,1.808,1.825,422
20090501|2009-03-31 03:30,31,1.824,1.8255,1.819,1.8255,99
20090501|2009-03-31 04:00,31,1.827,1.835,1.822,1.825,238
20090501|2009-03-31 04:30,31,1.8245,1.8305,1.822,1.823,84
20090501|2009-03-31 05:00,31,1.8215,1.8235,1.817,1.823,63
20090501|2009-03-31 05:30,31,1.8225,1.8345,1.8225,1.8335,138
20090501|2009-03-31 06:00,31,1.832,1.833,1.827,1.8275,92
20090501|2009-03-31 06:30,31,1.827,1.8415,1.825,1.837,329
20090501|2009-03-31 07:00,31,1.8365,1.8485,1.8365,1.841,1261
20090501|2009-03-31 07:30,31,1.841,1.8435,1.836,1.8385,436
20090501|2009-03-31 08:00,31,1.8375,1.8375,1.8235,1.824,593
20090501|2009-03-31 08:30,31,1.824,1.824,1.813,1.817,815
20090501|2009-03-31 09:00,31,1.8155,1.822,1.812,1.8195,570
20090501|2009-03-31 09:30,31,1.82,1.827,1.816,1.818,471
20090501|2009-03-31 10:00,31,1.818,1.8335,1.818,1.8285,334
20090501|2009-03-31 10:30,31,1.829,1.8345,1.823,1.8245,289
20090501|2009-03-31 11:00,31,1.8255,1.838,1.824,1.835,577
20090501|2009-03-31 11:30,31,1.835,1.8545,1.8345,1.8545,3298
20090501|2009-03-31 12:00,31,1.8545,1.859,1.8495,1.8525,801
20090501|2009-03-31 12:30,31,1.8525,1.855,1.847,1.855,234
20090501|2009-03-31 13:00,31,1.855,1.857,1.848,1.8505,74
20090501|2009-03-31 13:30,31,1.8545,1.856,1.848,1.848,77
20090501|2009-03-31 14:00,31,1.8475,1.8505,1.8465,1.848,40
20090501|2009-03-31 14:30,31,1.848,1.8485,1.844,1.844,52
20090501|2009-03-31 15:00,31,1.8425,1.843,1.84,1.841,56
20090501|2009-03-31 15:30,31,1.8405,1.8435,1.8355,1.8355,27
20090501|2009-03-31 16:00,31,1.8355,1.8395,1.8355,1.8395,5
20090501|2009-03-31 17:00,1,1.8385,1.8385,1.831,1.831,32
20090501|2009-03-31 17:30,1,1.831,1.832,1.83,1.83,14
20090501|2009-03-31 18:00,1,1.8305,1.8305,1.825,1.825,35
20090501|2009-03-31 18:30,1,1.828,1.8385,1.828,1.838,16
20090501|2009-03-31 19:00,1,1.8295,1.8355,1.8265,1.831,55
20090501|2009-03-31 19:30,1,1.8305,1.838,1.8305,1.831,52
20090501|2009-03-31 20:00,1,1.828,1.836,1.8255,1.836,80
20090501|2009-03-31 20:30,1,1.839,1.84,1.83,1.83,52
20090501|2009-03-31 21:00,1,1.831,1.8445,1.831,1.8445,58
20090501|2009-03-31 21:30,1,1.8405,1.848,1.8385,1.84,44
20090501|2009-03-31 22:00,1,1.84,1.8445,1.838,1.841,35
20090501|2009-03-31 22:30,1,1.841,1.841,1.8395,1.8405,16
20090501|2009-03-31 23:00,1,1.837,1.837,1.834,1.835,31
20090501|2009-03-31 23:30,1,1.834,1.838,1.832,1.838,46
20090501|2009-04-01 00:00,1,1.838,1.8395,1.838,1.8395,13
20090501|2009-04-01 00:30,1,1.838,1.8475,1.838,1.8475,108
20090501|2009-04-01 01:00,1,1.8475,1.8495,1.8275,1.831,222
20090501|2009-04-01 01:30,1,1.8305,1.8305,1.8155,1.8205,292
20090501|2009-04-01 02:00,1,1.821,1.8275,1.815,1.815,223
20090501|2009-04-01 02:30,1,1.815,1.819,1.813,1.815,174
20090501|2009-04-01 03:00,1,1.815,1.822,1.81,1.821,180
20090501|2009-04-01 03:30,1,1.821,1.8235,1.8195,1.82,52
20090501|2009-04-01 04:00,1,1.8185,1.8235,1.818,1.821,57
20090501|2009-04-01 04:30,1,1.8215,1.8235,1.815,1.816,74
20090501|2009-04-01 05:00,1,1.818,1.819,1.806,1.8105,149
20090501|2009-04-01 05:30,1,1.812,1.815,1.812,1.815,82
20090501|2009-04-01 06:00,1,1.8145,1.828,1.814,1.8235,143
20090501|2009-04-01 06:30,1,1.8245,1.8245,1.8095,1.81,199
20090501|2009-04-01 07:00,1,1.8095,1.812,1.798,1.802,912
20090501|2009-04-01 07:30,1,1.8015,1.8045,1.796,1.801,489
20090501|2009-04-01 08:00,1,1.8015,1.809,1.7995,1.807,347
20090501|2009-04-01 08:30,1,1.8075,1.811,1.804,1.8085,452
20090501|2009-04-01 09:00,1,1.8085,1.8315,1.8085,1.8265,1503
20090501|2009-04-01 09:30,1,1.8265,1.833,1.823,1.826,608
20090501|2009-04-01 10:00,1,1.8265,1.827,1.82,1.823,224
20090501|2009-04-01 10:30,1,1.823,1.84,1.8215,1.839,710
20090501|2009-04-01 11:00,1,1.839,1.8525,1.838,1.847,1029
20090501|2009-04-01 11:30,1,1.8475,1.851,1.842,1.848,593
20090501|2009-04-01 12:00,1,1.8485,1.851,1.845,1.8475,347
20090501|2009-04-01 12:30,1,1.8455,1.851,1.845,1.85,178
20090501|2009-04-01 13:00,1,1.85,1.852,1.8455,1.847,34
20090501|2009-04-01 13:30,1,1.8465,1.85,1.8465,1.847,26
20090501|2009-04-01 14:00,1,1.8465,1.8515,1.8455,1.8485,142
20090501|2009-04-01 14:30,1,1.851,1.865,1.851,1.865,224
20090501|2009-04-01 15:00,1,1.865,1.868,1.8605,1.864,82
20090501|2009-04-01 15:30,1,1.864,1.866,1.863,1.863,19
20090501|2009-04-01 17:00,2,1.864,1.8645,1.8635,1.864,6
20090501|2009-04-01 17:30,2,1.87,1.874,1.87,1.874,20
20090501|2009-04-01 18:00,2,1.8725,1.873,1.87,1.8705,23
20090501|2009-04-01 18:30,2,1.87,1.873,1.87,1.8715,7
20090501|2009-04-01 19:00,2,1.8675,1.8675,1.8595,1.8595,46
20090501|2009-04-01 19:30,2,1.8595,1.86,1.85,1.855,31
20090501|2009-04-01 20:00,2,1.8525,1.8585,1.8475,1.8475,50
20090501|2009-04-01 20:30,2,1.845,1.855,1.841,1.8475,19
20090501|2009-04-01 21:00,2,1.85,1.865,1.848,1.854,72
20090501|2009-04-01 21:30,2,1.8535,1.8595,1.85,1.8595,22
20090501|2009-04-01 22:00,2,1.8535,1.856,1.8515,1.8545,12
20090501|2009-04-01 22:30,2,1.857,1.859,1.857,1.859,8
20090501|2009-04-01 23:00,2,1.8585,1.8585,1.854,1.8555,13
20090501|2009-04-01 23:30,2,1.857,1.859,1.8535,1.855,89
20090501|2009-04-02 00:00,2,1.856,1.857,1.855,1.8565,19
20090501|2009-04-02 00:30,2,1.8565,1.8565,1.853,1.8555,26
20090501|2009-04-02 01:00,2,1.856,1.8695,1.8515,1.869,152
20090501|2009-04-02 01:30,2,1.868,1.873,1.866,1.872,183
20090501|2009-04-02 02:00,2,1.873,1.873,1.863,1.8655,229
20090501|2009-04-02 02:30,2,1.8655,1.871,1.8635,1.8675,145
20090501|2009-04-02 03:00,2,1.866,1.866,1.853,1.8605,350
20090501|2009-04-02 03:30,2,1.8605,1.8745,1.8605,1.871,136
20090501|2009-04-02 04:00,2,1.87,1.8835,1.8695,1.878,315
20090501|2009-04-02 04:30,2,1.8775,1.8785,1.8725,1.8765,96
20090501|2009-04-02 05:00,2,1.877,1.887,1.8765,1.887,172
20090501|2009-04-02 05:30,2,1.8875,1.8925,1.8815,1.886,229
20090501|2009-04-02 06:00,2,1.8865,1.8865,1.8785,1.883,191
20090501|2009-04-02 06:30,2,1.884,1.8865,1.8755,1.882,262
20090501|2009-04-02 07:00,2,1.881,1.8885,1.8765,1.887,1136
20090501|2009-04-02 07:30,2,1.8875,1.888,1.8765,1.8785,947
20090501|2009-04-02 08:00,2,1.8795,1.8865,1.873,1.879,705
20090501|2009-04-02 08:30,2,1.879,1.882,1.8745,1.879,559
20090501|2009-04-02 09:00,2,1.879,1.883,1.868,1.872,690
20090501|2009-04-02 09:30,2,1.8715,1.905,1.869,1.899,1232
20090501|2009-04-02 10:00,2,1.8985,1.9015,1.8895,1.8945,811
20090501|2009-04-02 10:30,2,1.894,1.901,1.8875,1.891,718
20090501|2009-04-02 11:00,2,1.8915,1.8985,1.8845,1.893,420
20090501|2009-04-02 11:30,2,1.894,1.895,1.884,1.892,752
20090501|2009-04-02 12:00,2,1.892,1.898,1.889,1.896,305
20090501|2009-04-02 12:30,2,1.896,1.8965,1.891,1.891,109
20090501|2009-04-02 13:00,2,1.892,1.902,1.892,1.9,48
20090501|2009-04-02 13:30,2,1.9,1.9055,1.899,1.9,104
20090501|2009-04-02 14:00,2,1.9,1.9,1.8935,1.894,38
20090501|2009-04-02 14:30,2,1.8975,1.9,1.894,1.8955,39
20090501|2009-04-02 15:00,2,1.8975,1.8985,1.8945,1.8985,12
20090501|2009-04-02 15:30,2,1.8945,1.8945,1.889,1.889,18
20090501|2009-04-02 16:00,2,1.8925,1.897,1.8925,1.8925,15
20090501|2009-04-02 17:00,3,1.89,1.893,1.89,1.8925,29
20090501|2009-04-02 17:30,3,1.893,1.894,1.893,1.894,8
20090501|2009-04-02 18:00,3,1.8925,1.8925,1.8925,1.8925,3
20090501|2009-04-02 18:30,3,1.895,1.899,1.8925,1.8925,4
20090501|2009-04-02 19:00,3,1.8925,1.898,1.8925,1.898,12
20090501|2009-04-02 19:30,3,1.893,1.8975,1.893,1.893,24
20090501|2009-04-02 20:00,3,1.891,1.891,1.8905,1.891,4
20090501|2009-04-02 20:30,3,1.8915,1.8915,1.879,1.879,57
20090501|2009-04-02 21:00,3,1.879,1.885,1.8785,1.885,6
20090501|2009-04-02 21:30,3,1.879,1.8805,1.872,1.88,33
20090501|2009-04-02 22:00,3,1.88,1.881,1.88,1.881,12
20090501|2009-04-02 22:30,3,1.871,1.879,1.871,1.8715,10
20090501|2009-04-02 23:00,3,1.88,1.88,1.88,1.88,1
20090501|2009-04-02 23:30,3,1.876,1.8805,1.876,1.8775,20
20090501|2009-04-03 00:00,3,1.8785,1.879,1.8755,1.8775,29
20090501|2009-04-03 00:30,3,1.8795,1.881,1.875,1.88,21
20090501|2009-04-03 01:00,3,1.88,1.885,1.8785,1.8795,98
20090501|2009-04-03 01:30,3,1.8805,1.8805,1.875,1.8775,125
20090501|2009-04-03 02:00,3,1.8775,1.8795,1.874,1.8795,43
20090501|2009-04-03 02:30,3,1.88,1.885,1.88,1.8835,92
20090501|2009-04-03 03:00,3,1.884,1.899,1.8835,1.886,137
20090501|2009-04-03 03:30,3,1.886,1.908,1.8855,1.905,180
20090501|2009-04-03 04:00,3,1.906,1.9075,1.899,1.9,178
20090501|2009-04-03 04:30,3,1.9,1.903,1.896,1.9,81
20090501|2009-04-03 05:00,3,1.899,1.901,1.8925,1.8965,98
20090501|2009-04-03 05:30,3,1.895,1.9,1.895,1.898,24
20090501|2009-04-03 06:00,3,1.897,1.903,1.894,1.902,114
20090501|2009-04-03 06:30,3,1.9,1.902,1.8905,1.892,379
20090501|2009-04-03 07:00,3,1.893,1.905,1.891,1.901,591
20090501|2009-04-03 07:30,3,1.903,1.911,1.894,1.8975,1427
20090501|2009-04-03 08:00,3,1.898,1.9005,1.893,1.898,585
20090501|2009-04-03 08:30,3,1.8985,1.907,1.894,1.9045,636
20090501|2009-04-03 09:00,3,1.903,1.907,1.895,1.905,868
20090501|2009-04-03 09:30,3,1.905,1.9215,1.901,1.917,1202
20090501|2009-04-03 10:00,3,1.9165,1.929,1.911,1.9265,1194
20090501|2009-04-03 10:30,3,1.9275,1.973,1.9275,1.961,3152
20090501|2009-04-03 11:00,3,1.9615,1.989,1.961,1.9835,1944
20090501|2009-04-03 11:30,3,1.9845,2.013,1.984,1.9965,5781
20090501|2009-04-03 12:00,3,1.9965,1.9965,1.9865,1.989,799
20090501|2009-04-03 12:30,3,1.989,1.992,1.987,1.9915,339
20090501|2009-04-03 13:00,3,1.9915,1.9925,1.9855,1.989,60
20090501|2009-04-03 13:30,3,1.988,1.992,1.985,1.985,72
20090501|2009-04-03 14:00,3,1.984,1.9845,1.975,1.976,124
20090501|2009-04-03 14:30,3,1.978,1.985,1.975,1.985,55
20090501|2009-04-03 15:00,3,1.9865,1.987,1.983,1.983,16
20090501|2009-04-03 15:30,3,1.9825,1.9825,1.98,1.98,14
20090501|2009-04-03 16:00,3,1.9845,1.99,1.9845,1.99,22
20090501|2009-04-05 17:00,6,1.99,1.998,1.988,1.99,52
20090501|2009-04-05 17:30,6,1.9895,1.9895,1.983,1.983,15
20090501|2009-04-05 18:00,6,1.983,1.985,1.9765,1.98,12
20090501|2009-04-05 18:30,6,1.98,1.98,1.98,1.98,2
20090501|2009-04-05 19:00,6,1.9805,1.9805,1.977,1.98,63
20090501|2009-04-05 19:30,6,1.979,1.98,1.967,1.97,127
20090501|2009-04-05 20:00,6,1.973,1.98,1.9705,1.98,40
20090501|2009-04-05 20:30,6,1.98,1.98,1.98,1.98,8
20090501|2009-04-05 21:00,6,1.9775,1.9895,1.9775,1.9865,24
20090501|2009-04-05 21:30,6,1.985,1.9925,1.985,1.9925,11
20090501|2009-04-05 22:00,6,1.9925,1.999,1.9925,1.999,54
20090501|2009-04-05 22:30,6,1.997,1.997,1.988,1.9945,9
20090501|2009-04-05 23:00,6,1.9895,1.993,1.987,1.993,10
20090501|2009-04-05 23:30,6,1.995,2.007,1.995,2.0025,318
20090501|2009-04-06 00:00,6,2.0025,2.018,2.0025,2.018,285
20090501|2009-04-06 00:30,6,2.017,2.03,2.0165,2.0255,209
20090501|2009-04-06 01:00,6,2.0255,2.0295,2.02,2.021,145
20090501|2009-04-06 01:30,6,2.021,2.0305,2.021,2.0265,135
20090501|2009-04-06 02:00,6,2.0265,2.029,2.01,2.0155,179
20090501|2009-04-06 02:30,6,2.017,2.032,2.011,2.032,149
20090501|2009-04-06 03:00,6,2.031,2.037,2.0245,2.0305,287
20090501|2009-04-06 03:30,6,2.0305,2.0305,2.02,2.022,83
20090501|2009-04-06 04:00,6,2.023,2.0265,2.018,2.018,86
20090501|2009-04-06 04:30,6,2.019,2.02,2.007,2.012,99
20090501|2009-04-06 05:00,6,2.01,2.0125,2.0025,2.004,154
20090501|2009-04-06 05:30,6,2.004,2.006,1.9935,2.0025,225
20090501|2009-04-06 06:00,6,2.003,2.005,1.999,2,111
20090501|2009-04-06 06:30,6,1.9995,2.001,1.994,1.994,398
20090501|2009-04-06 07:00,6,1.994,1.996,1.966,1.972,2167
20090501|2009-04-06 07:30,6,1.9715,1.9725,1.953,1.9585,1632
20090501|2009-04-06 08:00,6,1.9585,1.9605,1.9415,1.947,1053
20090501|2009-04-06 08:30,6,1.947,1.9665,1.946,1.9645,588
20090501|2009-04-06 09:00,6,1.9645,1.9765,1.955,1.955,898
20090501|2009-04-06 09:30,6,1.954,1.9615,1.945,1.946,614
20090501|2009-04-06 10:00,6,1.9455,1.948,1.933,1.9475,789
20090501|2009-04-06 10:30,6,1.9465,1.9575,1.942,1.949,431
20090501|2009-04-06 11:00,6,1.948,1.954,1.945,1.949,170
20090501|2009-04-06 11:30,6,1.9485,1.963,1.9485,1.959,553
20090501|2009-04-06 12:00,6,1.959,1.961,1.955,1.956,200
20090501|2009-04-06 12:30,6,1.9555,1.9565,1.952,1.9535,92
20090501|2009-04-06 13:00,6,1.953,1.954,1.9515,1.9525,27
20090501|2009-04-06 13:30,6,1.9525,1.954,1.9445,1.9525,79
20090501|2009-04-06 14:00,6,1.9545,1.9645,1.948,1.963,70
20090501|2009-04-06 14:30,6,1.9615,1.968,1.9605,1.967,94
20090501|2009-04-06 15:00,6,1.9665,1.9665,1.9605,1.9645,20
20090501|2009-04-06 15:30,6,1.961,1.964,1.9605,1.9605,7
20090501|2009-04-06 16:00,6,1.961,1.962,1.961,1.961,5
20090501|2009-04-06 17:00,7,1.96,1.9625,1.96,1.9625,3
20090501|2009-04-06 17:30,7,1.9605,1.9605,1.96,1.96,4
20090501|2009-04-06 18:00,7,1.9645,1.9655,1.9645,1.9645,3
20090501|2009-04-06 18:30,7,1.961,1.961,1.959,1.96,28
20090501|2009-04-06 19:00,7,1.9625,1.9625,1.9625,1.9625,1
20090501|2009-04-06 19:30,7,1.964,1.964,1.953,1.953,34
20090501|2009-04-06 20:00,7,1.952,1.965,1.9365,1.9635,67
20090501|2009-04-06 20:30,7,1.9645,1.9715,1.9625,1.9625,33
20090501|2009-04-06 21:00,7,1.969,1.974,1.9635,1.974,64
20090501|2009-04-06 21:30,7,1.9725,1.9845,1.9705,1.975,43
20090501|2009-04-06 22:00,7,1.978,1.988,1.972,1.978,31
20090501|2009-04-06 22:30,7,1.978,1.98,1.975,1.98,28
20090501|2009-04-06 23:00,7,1.98,1.9865,1.98,1.9855,21
20090501|2009-04-06 23:30,7,1.9855,1.987,1.9855,1.987,26
20090501|2009-04-07 00:00,7,1.988,1.9925,1.9845,1.9865,45
20090501|2009-04-07 00:30,7,1.9865,1.9965,1.9865,1.9955,46
20090501|2009-04-07 01:00,7,1.998,2,1.9925,1.995,64
20090501|2009-04-07 01:30,7,1.998,1.9985,1.9915,1.9985,31
20090501|2009-04-07 02:00,7,1.9995,2.012,1.9985,2.0065,125
20090501|2009-04-07 02:30,7,2.003,2.006,1.9935,1.9935,38
20090501|2009-04-07 03:00,7,1.9935,2.001,1.9865,1.989,111
20090501|2009-04-07 03:30,7,1.992,1.9935,1.97,1.97,153
20090501|2009-04-07 04:00,7,1.97,1.977,1.967,1.9715,104
20090501|2009-04-07 04:30,7,1.967,1.9805,1.9605,1.98,76
20090501|2009-04-07 05:00,7,1.9805,1.985,1.971,1.973,23
20090501|2009-04-07 05:30,7,1.978,1.978,1.9715,1.976,38
20090501|2009-04-07 06:00,7,1.976,1.9835,1.9715,1.977,155
20090501|2009-04-07 06:30,7,1.977,1.981,1.973,1.979,273
20090501|2009-04-07 07:00,7,1.979,1.988,1.9785,1.9805,637
20090501|2009-04-07 07:30,7,1.981,1.9975,1.978,1.992,693
20090501|2009-04-07 08:00,7,1.992,1.993,1.981,1.988,390
20090501|2009-04-07 08:30,7,1.989,1.989,1.972,1.9805,675
20090501|2009-04-07 09:00,7,1.98,1.998,1.9755,1.9935,569
20090501|2009-04-07 09:30,7,1.994,2.0105,1.9925,1.9935,1093
20090501|2009-04-07 10:00,7,1.9935,2.011,1.993,2.0045,481
20090501|2009-04-07 10:30,7,2.0045,2.007,1.992,1.9925,401
20090501|2009-04-07 11:00,7,1.993,1.995,1.987,1.988,306
20090501|2009-04-07 11:30,7,1.9875,1.9935,1.9845,1.9885,422
20090501|2009-04-07 12:00,7,1.987,1.99,1.985,1.988,101
20090501|2009-04-07 12:30,7,1.987,1.9885,1.9785,1.9795,186
20090501|2009-04-07 13:00,7,1.979,1.986,1.974,1.975,38
20090501|2009-04-07 13:30,7,1.975,1.977,1.971,1.974,66
20090501|2009-04-07 14:00,7,1.9745,1.979,1.971,1.979,47
20090501|2009-04-07 14:30,7,1.979,1.98,1.9735,1.974,50
20090501|2009-04-07 15:00,7,1.975,1.978,1.973,1.973,28
20090501|2009-04-07 15:30,7,1.974,1.979,1.9735,1.976,16
20090501|2009-04-07 16:00,7,1.976,1.977,1.976,1.977,6
20090501|2009-04-07 17:00,8,1.983,1.983,1.972,1.9745,20
20090501|2009-04-07 17:30,8,1.9745,1.975,1.971,1.9735,12
20090501|2009-04-07 18:00,8,1.972,1.977,1.9715,1.977,23
20090501|2009-04-07 18:30,8,1.9765,1.978,1.9765,1.978,6
20090501|2009-04-07 19:00,8,1.981,1.9875,1.981,1.982,32
20090501|2009-04-07 19:30,8,1.986,1.986,1.972,1.9795,32
20090501|2009-04-07 20:00,8,1.98,1.984,1.968,1.978,71
20090501|2009-04-07 20:30,8,1.981,1.981,1.975,1.977,18
20090501|2009-04-07 21:00,8,1.9785,1.9925,1.9785,1.98,124
20090501|2009-04-07 21:30,8,1.9855,1.9855,1.9695,1.972,37
20090501|2009-04-07 22:00,8,1.972,1.9745,1.97,1.9745,25
20090501|2009-04-07 22:30,8,1.971,1.971,1.965,1.965,25
20090501|2009-04-07 23:00,8,1.965,1.97,1.9615,1.97,56
20090501|2009-04-07 23:30,8,1.966,1.9685,1.9565,1.957,147
20090501|2009-04-08 00:00,8,1.9575,1.9655,1.956,1.96,238
20090501|2009-04-08 00:30,8,1.9605,1.962,1.9515,1.96,358
20090501|2009-04-08 01:00,8,1.96,1.9625,1.955,1.9615,203
20090501|2009-04-08 01:30,8,1.9615,1.9675,1.954,1.9575,150
20090501|2009-04-08 02:00,8,1.958,1.962,1.95,1.9555,287
20090501|2009-04-08 02:30,8,1.9555,1.958,1.9505,1.955,101
20090501|2009-04-08 03:00,8,1.955,1.955,1.9465,1.952,160
20090501|2009-04-08 03:30,8,1.951,1.963,1.9505,1.961,240
20090501|2009-04-08 04:00,8,1.9605,1.9715,1.959,1.969,186
20090501|2009-04-08 04:30,8,1.969,1.9745,1.9645,1.9645,249
20090501|2009-04-08 05:00,8,1.965,1.9705,1.9585,1.9675,160
20090501|2009-04-08 05:30,8,1.967,1.9765,1.9665,1.975,120
20090501|2009-04-08 06:00,8,1.9745,1.9785,1.9725,1.977,133
20090501|2009-04-08 06:30,8,1.976,1.977,1.968,1.97,106
20090501|2009-04-08 07:00,8,1.97,1.992,1.9695,1.9885,489
20090501|2009-04-08 07:30,8,1.989,2.007,1.983,1.999,938
20090501|2009-04-08 08:00,8,1.999,1.9995,1.991,1.996,285
20090501|2009-04-08 08:30,8,1.996,2.0015,1.994,1.997,385
20090501|2009-04-08 09:00,8,1.997,2.0015,1.9875,1.9875,622
20090501|2009-04-08 09:30,8,1.99,2.0125,1.99,2.008,741
20090501|2009-04-08 10:00,8,2.0095,2.013,2,2.004,560
20090501|2009-04-08 10:30,8,2.0035,2.0075,1.997,2.0005,399
20090501|2009-04-08 11:00,8,2.0015,2.0025,1.996,2.0015,225
20090501|2009-04-08 11:30,8,2.0015,2.003,1.9965,1.997,318
20090501|2009-04-08 12:00,8,1.9975,2,1.9925,1.996,117
20090501|2009-04-08 12:30,8,1.9965,1.9975,1.99,1.9905,113
20090501|2009-04-08 13:00,8,1.9905,1.9905,1.9725,1.9725,174
20090501|2009-04-08 13:30,8,1.971,1.979,1.9685,1.978,89
20090501|2009-04-08 14:00,8,1.978,1.988,1.9765,1.9855,43
20090501|2009-04-08 14:30,8,1.9845,1.9875,1.9845,1.987,26
20090501|2009-04-08 15:00,8,1.987,1.991,1.978,1.9885,53
20090501|2009-04-08 15:30,8,1.9885,1.9925,1.986,1.9925,15
20090501|2009-04-08 16:00,8,1.9925,1.9925,1.988,1.992,5
20090501|2009-04-08 17:00,9,1.997,2.0055,1.997,2,12
20090501|2009-04-08 17:30,9,1.997,1.997,1.997,1.997,1
20090501|2009-04-08 18:00,9,1.9975,1.9975,1.997,1.997,4
20090501|2009-04-08 18:30,9,1.996,1.996,1.996,1.996,1
20090501|2009-04-08 19:00,9,1.993,1.995,1.9855,1.992,15
20090501|2009-04-08 19:30,9,1.989,1.993,1.9855,1.992,30
20090501|2009-04-08 20:00,9,1.993,2.004,1.993,2.0035,99
20090501|2009-04-08 20:30,9,2,2.0035,1.997,2.0035,13
20090501|2009-04-08 21:00,9,2.0035,2.0085,2.003,2.004,43
20090501|2009-04-08 21:30,9,2.003,2.0055,2.001,2.004,7
20090501|2009-04-08 22:00,9,1.9995,2.005,1.987,1.999,19
20090501|2009-04-08 22:30,9,1.9925,1.998,1.992,1.996,10
20090501|2009-04-08 23:00,9,1.9985,1.9995,1.993,1.998,38
20090501|2009-04-08 23:30,9,2.0015,2.011,2.0015,2.0065,99
20090501|2009-04-09 00:00,9,2.0065,2.0125,2.006,2.0125,66
20090501|2009-04-09 00:30,9,2.012,2.013,2.009,2.009,71
20090501|2009-04-09 01:00,9,2.0095,2.022,2.008,2.015,163
20090501|2009-04-09 01:30,9,2.014,2.0275,2.012,2.024,166
20090501|2009-04-09 02:00,9,2.0225,2.0365,2.019,2.032,353
20090501|2009-04-09 02:30,9,2.0315,2.0355,2.029,2.0335,124
20090501|2009-04-09 03:00,9,2.0325,2.058,2.0325,2.0565,575
20090501|2009-04-09 03:30,9,2.0565,2.0565,2.0435,2.045,159
20090501|2009-04-09 04:00,9,2.045,2.0515,2.041,2.047,158
20090501|2009-04-09 04:30,9,2.0475,2.055,2.0445,2.051,130
20090501|2009-04-09 05:00,9,2.051,2.051,2.0445,2.046,79
20090501|2009-04-09 05:30,9,2.045,2.053,2.0435,2.049,211
20090501|2009-04-09 06:00,9,2.049,2.053,2.043,2.043,230
20090501|2009-04-09 06:30,9,2.044,2.0475,2.0395,2.04,454
20090501|2009-04-09 07:00,9,2.04,2.0565,2.04,2.054,944
20090501|2009-04-09 07:30,9,2.054,2.062,2.045,2.0515,1221
20090501|2009-04-09 08:00,9,2.052,2.067,2.046,2.061,956
20090501|2009-04-09 08:30,9,2.061,2.062,2.0535,2.06,516
20090501|2009-04-09 09:00,9,2.059,2.0645,2.055,2.056,400
20090501|2009-04-09 09:30,9,2.056,2.075,2.056,2.069,593
20090501|2009-04-09 10:00,9,2.0675,2.0735,2.066,2.073,278
20090501|2009-04-09 10:30,9,2.071,2.072,2.0575,2.0675,501
20090501|2009-04-09 11:00,9,2.0675,2.0695,2.064,2.067,120
20090501|2009-04-09 11:30,9,2.067,2.073,2.066,2.073,588
20090501|2009-04-09 12:00,9,2.073,2.0795,2.0725,2.074,397
20090501|2009-04-09 12:30,9,2.072,2.076,2.0675,2.076,139
20090501|2009-04-09 13:00,9,2.0755,2.0775,2.07,2.0775,65
20090501|2009-04-09 13:30,9,2.0775,2.08,2.072,2.074,57
20090501|2009-04-09 14:00,9,2.074,2.0755,2.073,2.075,43
20090501|2009-04-09 14:30,9,2.072,2.0795,2.0705,2.0795,38
20090501|2009-04-09 15:00,9,2.0795,2.08,2.0725,2.0725,49
20090501|2009-04-09 15:30,9,2.075,2.075,2.0705,2.075,11
20090501|2009-04-09 16:00,9,2.0715,2.079,2.0705,2.079,8
20090501|2009-04-12 17:00,13,2.0955,2.1165,2.09,2.115,175
20090501|2009-04-12 17:30,13,2.115,2.1175,2.113,2.115,30
20090501|2009-04-12 18:00,13,2.115,2.1175,2.11,2.11,75
20090501|2009-04-12 18:30,13,2.1105,2.12,2.1105,2.1105,39
20090501|2009-04-12 19:00,13,2.1115,2.116,2.11,2.116,56
20090501|2009-04-12 19:30,13,2.115,2.135,2.112,2.135,88
20090501|2009-04-12 20:00,13,2.134,2.137,2.1175,2.1345,272
20090501|2009-04-12 20:30,13,2.1345,2.1375,2.1295,2.1375,115
20090501|2009-04-12 21:00,13,2.1375,2.1515,2.137,2.1515,200
20090501|2009-04-12 21:30,13,2.1515,2.1675,2.1505,2.157,111
20090501|2009-04-12 22:00,13,2.1535,2.167,2.1535,2.162,75
20090501|2009-04-12 22:30,13,2.159,2.159,2.1535,2.1575,11
20090501|2009-04-12 23:00,13,2.159,2.162,2.157,2.157,63
20090501|2009-04-12 23:30,13,2.1565,2.157,2.147,2.153,106
20090501|2009-04-13 00:00,13,2.153,2.1655,2.1505,2.157,164
20090501|2009-04-13 00:30,13,2.1555,2.1625,2.1455,2.1475,202
20090501|2009-04-13 01:00,13,2.1475,2.151,2.142,2.145,105
20090501|2009-04-13 01:30,13,2.145,2.155,2.1405,2.1535,122
20090501|2009-04-13 02:00,13,2.1525,2.153,2.149,2.152,67
20090501|2009-04-13 02:30,13,2.152,2.152,2.147,2.147,22
20090501|2009-04-13 03:00,13,2.148,2.15,2.147,2.147,35
20090501|2009-04-13 03:30,13,2.147,2.1555,2.143,2.1435,70
20090501|2009-04-13 04:00,13,2.145,2.1475,2.1445,2.147,35
20090501|2009-04-13 04:30,13,2.147,2.147,2.143,2.1445,85
20090501|2009-04-13 05:00,13,2.145,2.147,2.142,2.1445,62
20090501|2009-04-13 05:30,13,2.1445,2.1465,2.144,2.1465,14
20090501|2009-04-13 06:00,13,2.1465,2.1585,2.143,2.155,99
20090501|2009-04-13 06:30,13,2.156,2.1685,2.1545,2.164,237
20090501|2009-04-13 07:00,13,2.164,2.1655,2.1305,2.138,1022
20090501|2009-04-13 07:30,13,2.138,2.1545,2.134,2.139,842
20090501|2009-04-13 08:00,13,2.139,2.144,2.1275,2.128,537
20090501|2009-04-13 08:30,13,2.1275,2.134,2.117,2.1245,669
20090501|2009-04-13 09:00,13,2.1235,2.141,2.1235,2.1305,355
20090501|2009-04-13 09:30,13,2.131,2.131,2.121,2.123,302
20090501|2009-04-13 10:00,13,2.1235,2.13,2.1205,2.1275,307
20090501|2009-04-13 10:30,13,2.1275,2.13,2.126,2.129,294
20090501|2009-04-13 11:00,13,2.1295,2.1325,2.128,2.13,206
20090501|2009-04-13 11:30,13,2.131,2.134,2.1245,2.1245,562
20090501|2009-04-13 12:00,13,2.124,2.1305,2.123,2.1305,220
20090501|2009-04-13 12:30,13,2.13,2.136,2.1285,2.131,184
20090501|2009-04-13 13:00,13,2.131,2.1315,2.126,2.13,48
20090501|2009-04-13 13:30,13,2.127,2.13,2.125,2.13,48
20090501|2009-04-13 14:00,13,2.132,2.138,2.129,2.138,60
20090501|2009-04-13 14:30,13,2.1365,2.138,2.1325,2.1325,45
20090501|2009-04-13 15:00,13,2.1345,2.137,2.1325,2.1325,20
20090501|2009-04-13 15:30,13,2.136,2.139,2.136,2.139,23
20090501|2009-04-13 16:00,13,2.14,2.1445,2.14,2.1445,14
20090501|2009-04-13 17:00,14,2.139,2.143,2.135,2.135,32
20090501|2009-04-13 17:30,14,2.135,2.1385,2.135,2.1385,9
20090501|2009-04-13 18:00,14,2.1315,2.1315,2.1305,2.1305,3
20090501|2009-04-13 18:30,14,2.133,2.1345,2.13,2.1345,8
20090501|2009-04-13 19:00,14,2.135,2.235,2.135,2.1965,530
20090501|2009-04-13 19:30,14,2.1955,2.2075,2.194,2.194,148
20090501|2009-04-13 20:00,14,2.198,2.1985,2.147,2.165,591
20090501|2009-04-13 20:30,14,2.164,2.167,2.14,2.14,189
20090501|2009-04-13 21:00,14,2.14,2.152,2.1295,2.141,194
20090501|2009-04-13 21:30,14,2.1435,2.1435,2.1245,2.1245,125
20090501|2009-04-13 22:00,14,2.127,2.127,2.0855,2.103,402
20090501|2009-04-13 22:30,14,2.103,2.103,2.088,2.095,94
20090501|2009-04-13 23:00,14,2.095,2.1,2.0895,2.09,50
20090501|2009-04-13 23:30,14,2.096,2.1005,2.096,2.1,21
20090501|2009-04-14 00:00,14,2.1025,2.1075,2.1025,2.1075,30
20090501|2009-04-14 00:30,14,2.104,2.116,2.1025,2.115,39
20090501|2009-04-14 01:00,14,2.116,2.125,2.114,2.116,71
20090501|2009-04-14 01:30,14,2.116,2.123,2.112,2.1195,59
20090501|2009-04-14 02:00,14,2.1195,2.149,2.1195,2.142,322
20090501|2009-04-14 02:30,14,2.142,2.143,2.099,2.1075,336
20090501|2009-04-14 03:00,14,2.11,2.1175,2.098,2.102,141
20090501|2009-04-14 03:30,14,2.103,2.12,2.1015,2.1125,144
20090501|2009-04-14 04:00,14,2.1135,2.117,2.11,2.1125,121
20090501|2009-04-14 04:30,14,2.113,2.114,2.105,2.1125,89
20090501|2009-04-14 05:00,14,2.1125,2.1125,2.105,2.1085,65
20090501|2009-04-14 05:30,14,2.106,2.1085,2.0965,2.098,137
20090501|2009-04-14 06:00,14,2.0975,2.099,2.0825,2.0905,290
20090501|2009-04-14 06:30,14,2.091,2.1085,2.09,2.1075,457
20090501|2009-04-14 07:00,14,2.108,2.124,2.1055,2.109,791
20090501|2009-04-14 07:30,14,2.109,2.109,2.0825,2.091,1314
20090501|2009-04-14 08:00,14,2.09,2.1005,2.084,2.0995,666
20090501|2009-04-14 08:30,14,2.1,2.1025,2.087,2.102,768
20090501|2009-04-14 09:00,14,2.102,2.105,2.0955,2.103,442
20090501|2009-04-14 09:30,14,2.1025,2.1175,2.1025,2.112,642
20090501|2009-04-14 10:00,14,2.1125,2.117,2.104,2.109,324
20090501|2009-04-14 10:30,14,2.11,2.143,2.11,2.1285,1086
20090501|2009-04-14 11:00,14,2.1285,2.13,2.118,2.122,347
20090501|2009-04-14 11:30,14,2.1225,2.124,2.112,2.1155,611
20090501|2009-04-14 12:00,14,2.1145,2.1155,2.108,2.112,277
20090501|2009-04-14 12:30,14,2.112,2.112,2.102,2.104,203
20090501|2009-04-14 13:00,14,2.104,2.106,2.1005,2.106,74
20090501|2009-04-14 13:30,14,2.1025,2.107,2.1015,2.1045,25
20090501|2009-04-14 14:00,14,2.1065,2.1145,2.1065,2.1075,48
20090501|2009-04-14 14:30,14,2.109,2.1115,2.1045,2.1115,46
20090501|2009-04-14 15:00,14,2.1115,2.114,2.1085,2.112,36
20090501|2009-04-14 15:30,14,2.1135,2.1145,2.099,2.1005,64
20090501|2009-04-14 16:00,14,2.1,2.1,2.0955,2.0955,15
20090501|2009-04-14 17:00,15,2.0985,2.1015,2.096,2.097,20
20090501|2009-04-14 17:30,15,2.0965,2.105,2.0965,2.105,22
20090501|2009-04-14 18:00,15,2.106,2.117,2.106,2.117,23
20090501|2009-04-14 18:30,15,2.12,2.12,2.119,2.119,4
20090501|2009-04-14 19:00,15,2.1075,2.114,2.1035,2.114,10
20090501|2009-04-14 19:30,15,2.105,2.106,2.0975,2.105,62
20090501|2009-04-14 20:00,15,2.1055,2.123,2.105,2.117,35
20090501|2009-04-14 20:30,15,2.122,2.1345,2.122,2.1345,92
20090501|2009-04-14 21:00,15,2.135,2.144,2.131,2.1345,129
20090501|2009-04-14 21:30,15,2.134,2.147,2.129,2.1325,63
20090501|2009-04-14 22:00,15,2.1315,2.139,2.12,2.122,32
20090501|2009-04-14 22:30,15,2.123,2.127,2.12,2.125,42
20090501|2009-04-14 23:00,15,2.125,2.125,2.12,2.12,22
20090501|2009-04-14 23:30,15,2.122,2.122,2.113,2.117,52
20090501|2009-04-15 00:00,15,2.117,2.122,2.116,2.121,104
20090501|2009-04-15 00:30,15,2.121,2.128,2.105,2.109,214
20090501|2009-04-15 01:00,15,2.109,2.1155,2.1075,2.11,87
20090501|2009-04-15 01:30,15,2.1115,2.127,2.11,2.125,154
20090501|2009-04-15 02:00,15,2.125,2.126,2.1125,2.115,136
20090501|2009-04-15 02:30,15,2.115,2.1165,2.1095,2.1145,137
20090501|2009-04-15 03:00,15,2.116,2.1345,2.116,2.127,382
20090501|2009-04-15 03:30,15,2.1285,2.135,2.123,2.134,185
20090501|2009-04-15 04:00,15,2.135,2.14,2.131,2.1365,134
20090501|2009-04-15 04:30,15,2.135,2.137,2.132,2.1355,65
20090501|2009-04-15 05:00,15,2.136,2.15,2.136,2.147,249
20090501|2009-04-15 05:30,15,2.1455,2.148,2.141,2.145,74
20090501|2009-04-15 06:00,15,2.1455,2.1685,2.1435,2.165,563
20090501|2009-04-15 06:30,15,2.164,2.1675,2.1565,2.1675,228
20090501|2009-04-15 07:00,15,2.1665,2.173,2.1605,2.166,502
20090501|2009-04-15 07:30,15,2.1675,2.17,2.1505,2.1555,426
20090501|2009-04-15 08:00,15,2.1555,2.162,2.1485,2.157,395
20090501|2009-04-15 08:30,15,2.157,2.171,2.1555,2.164,711
20090501|2009-04-15 09:00,15,2.163,2.1815,2.161,2.1795,889
20090501|2009-04-15 09:30,15,2.1795,2.1855,2.1675,2.1805,902
20090501|2009-04-15 10:00,15,2.1805,2.184,2.169,2.173,872
20090501|2009-04-15 10:30,15,2.173,2.186,2.171,2.1855,699
20090501|2009-04-15 11:00,15,2.1855,2.186,2.1815,2.182,288
20090501|2009-04-15 11:30,15,2.1825,2.203,2.1825,2.2005,1057
20090501|2009-04-15 12:00,15,2.2005,2.205,2.196,2.2005,596
20090501|2009-04-15 12:30,15,2.2005,2.202,2.1965,2.199,301
20090501|2009-04-15 13:00,15,2.1985,2.2065,2.1985,2.201,122
20090501|2009-04-15 13:30,15,2.2025,2.2025,2.197,2.1995,191
20090501|2009-04-15 14:00,15,2.2,2.2145,2.2,2.2075,75
20090501|2009-04-15 14:30,15,2.2105,2.234,2.21,2.234,202
20090501|2009-04-15 15:00,15,2.231,2.2335,2.22,2.233,76
20090501|2009-04-15 15:30,15,2.232,2.234,2.221,2.2225,95
20090501|2009-04-15 16:00,15,2.222,2.228,2.221,2.226,18
20090501|2009-04-15 17:00,16,2.2315,2.233,2.213,2.213,37
20090501|2009-04-15 17:30,16,2.2135,2.215,2.209,2.209,28
20090501|2009-04-15 18:00,16,2.212,2.2175,2.212,2.2125,10
20090501|2009-04-15 18:30,16,2.2125,2.2175,2.2125,2.2175,3
20090501|2009-04-15 19:00,16,2.214,2.214,2.206,2.213,76
20090501|2009-04-15 19:30,16,2.2165,2.223,2.213,2.2145,28
20090501|2009-04-15 20:00,16,2.2125,2.219,2.2085,2.21,60
20090501|2009-04-15 20:30,16,2.2125,2.2175,2.2045,2.2085,48
20090501|2009-04-15 21:00,16,2.2085,2.213,2.2035,2.2085,212
20090501|2009-04-15 21:30,16,2.209,2.209,2.191,2.1975,89
20090501|2009-04-15 22:00,16,2.2,2.2,2.187,2.1915,237
20090501|2009-04-15 22:30,16,2.194,2.1965,2.194,2.1965,101
20090501|2009-04-15 23:00,16,2.1965,2.2,2.1965,2.1995,25
20090501|2009-04-15 23:30,16,2.2,2.2115,2.1985,2.209,298
20090501|2009-04-16 00:00,16,2.21,2.217,2.2095,2.214,249
20090501|2009-04-16 00:30,16,2.2135,2.2135,2.201,2.212,185
20090501|2009-04-16 01:00,16,2.21,2.218,2.205,2.214,85
20090501|2009-04-16 01:30,16,2.212,2.215,2.1995,2.204,191
20090501|2009-04-16 02:00,16,2.204,2.2045,2.1755,2.1765,294
20090501|2009-04-16 02:30,16,2.1755,2.188,2.1735,2.1845,453
20090501|2009-04-16 03:00,16,2.1855,2.19,2.17,2.18,378
20090501|2009-04-16 03:30,16,2.182,2.182,2.1675,2.171,262
20090501|2009-04-16 04:00,16,2.171,2.1725,2.159,2.162,463
20090501|2009-04-16 04:30,16,2.1625,2.166,2.1575,2.1625,325
20090501|2009-04-16 05:00,16,2.1605,2.174,2.16,2.173,199
20090501|2009-04-16 05:30,16,2.173,2.181,2.1685,2.174,154
20090501|2009-04-16 06:00,16,2.175,2.1765,2.167,2.1765,99
20090501|2009-04-16 06:30,16,2.176,2.176,2.1615,2.17,270
20090501|2009-04-16 07:00,16,2.17,2.1775,2.167,2.175,427
20090501|2009-04-16 07:30,16,2.175,2.1935,2.1655,2.1915,882
20090501|2009-04-16 08:00,16,2.1905,2.203,2.1895,2.197,552
20090501|2009-04-16 08:30,16,2.197,2.209,2.185,2.1915,1238
20090501|2009-04-16 09:00,16,2.191,2.194,2.1565,2.1745,946
20090501|2009-04-16 09:30,16,2.1745,2.185,2.148,2.148,939
20090501|2009-04-16 10:00,16,2.148,2.161,2.144,2.146,650
20090501|2009-04-16 10:30,16,2.1455,2.1585,2.145,2.152,405
20090501|2009-04-16 11:00,16,2.1525,2.162,2.145,2.1535,443
20090501|2009-04-16 11:30,16,2.154,2.1725,2.1525,2.17,559
20090501|2009-04-16 12:00,16,2.17,2.1705,2.159,2.1635,200
20090501|2009-04-16 12:30,16,2.1625,2.1635,2.158,2.159,180
20090501|2009-04-16 13:00,16,2.1585,2.1725,2.1585,2.1725,63
20090501|2009-04-16 13:30,16,2.169,2.1755,2.169,2.175,60
20090501|2009-04-16 14:00,16,2.176,2.1775,2.169,2.171,78
20090501|2009-04-16 14:30,16,2.173,2.1755,2.17,2.1745,38
20090501|2009-04-16 15:00,16,2.1745,2.1745,2.169,2.1745,33
20090501|2009-04-16 15:30,16,2.1725,2.1725,2.168,2.171,37
20090501|2009-04-16 16:00,16,2.1725,2.1725,2.1655,2.172,17
20090501|2009-04-16 17:00,17,2.1725,2.1795,2.1665,2.1735,25
20090501|2009-04-16 17:30,17,2.175,2.175,2.167,2.167,3
20090501|2009-04-16 18:30,17,2.1705,2.175,2.17,2.17,8
20090501|2009-04-16 19:00,17,2.1685,2.1725,2.165,2.1655,32
20090501|2009-04-16 19:30,17,2.1685,2.169,2.161,2.1615,24
20090501|2009-04-16 20:00,17,2.168,2.175,2.1655,2.17,59
20090501|2009-04-16 20:30,17,2.161,2.1695,2.159,2.1695,47
20090501|2009-04-16 21:00,17,2.1605,2.169,2.16,2.163,16
20090501|2009-04-16 21:30,17,2.1675,2.1675,2.157,2.1585,20
20090501|2009-04-16 22:00,17,2.1575,2.164,2.1565,2.1635,70
20090501|2009-04-16 22:30,17,2.16,2.169,2.16,2.168,24
20090501|2009-04-16 23:00,17,2.1675,2.1685,2.157,2.163,20
20090501|2009-04-16 23:30,17,2.1595,2.1645,2.15,2.157,107
20090501|2009-04-17 00:00,17,2.157,2.161,2.154,2.1555,39
20090501|2009-04-17 00:30,17,2.1565,2.1695,2.1555,2.163,69
20090501|2009-04-17 01:00,17,2.164,2.167,2.16,2.1615,51
20090501|2009-04-17 01:30,17,2.162,2.1635,2.135,2.1415,207
20090501|2009-04-17 02:00,17,2.1425,2.145,2.1345,2.135,121
20090501|2009-04-17 02:30,17,2.135,2.141,2.135,2.1385,85
20090501|2009-04-17 03:00,17,2.14,2.15,2.133,2.1355,219
20090501|2009-04-17 03:30,17,2.137,2.145,2.137,2.1405,113
20090501|2009-04-17 04:00,17,2.143,2.1435,2.1275,2.13,127
20090501|2009-04-17 04:30,17,2.131,2.1405,2.129,2.138,103
20090501|2009-04-17 05:00,17,2.1375,2.1375,2.131,2.1375,40
20090501|2009-04-17 05:30,17,2.138,2.1465,2.134,2.145,330
20090501|2009-04-17 06:00,17,2.1425,2.158,2.1425,2.1485,368
20090501|2009-04-17 06:30,17,2.1485,2.159,2.147,2.159,204
20090501|2009-04-17 07:00,17,2.16,2.177,2.1585,2.17,554
20090501|2009-04-17 07:30,17,2.1705,2.1715,2.1585,2.16,763
20090501|2009-04-17 08:00,17,2.161,2.177,2.159,2.175,686
20090501|2009-04-17 08:30,17,2.1745,2.183,2.163,2.169,1114
20090501|2009-04-17 09:00,17,2.17,2.1765,2.166,2.1725,457
20090501|2009-04-17 09:30,17,2.1725,2.1725,2.1565,2.1665,763
20090501|2009-04-17 10:00,17,2.1665,2.1775,2.161,2.176,324
20090501|2009-04-17 10:30,17,2.176,2.205,2.1755,2.1925,1243
20090501|2009-04-17 11:00,17,2.193,2.199,2.186,2.195,388
20090501|2009-04-17 11:30,17,2.195,2.2,2.1845,2.196,600
20090501|2009-04-17 12:00,17,2.195,2.1975,2.1915,2.1915,164
20090501|2009-04-17 12:30,17,2.1925,2.196,2.19,2.1935,100
20090501|2009-04-17 13:00,17,2.196,2.202,2.1935,2.202,50
20090501|2009-04-17 13:30,17,2.2015,2.202,2.185,2.191,61
20090501|2009-04-17 14:00,17,2.188,2.199,2.1865,2.199,61
20090501|2009-04-17 14:30,17,2.196,2.198,2.1915,2.1965,51
20090501|2009-04-17 15:00,17,2.195,2.1965,2.1895,2.1895,18
20090501|2009-04-17 15:30,17,2.1895,2.1895,2.1875,2.1895,9
20090501|2009-04-17 16:00,17,2.192,2.1955,2.1915,2.1955,9
20090501|2009-04-19 17:00,20,2.19,2.1945,2.173,2.175,73
20090501|2009-04-19 17:30,20,2.175,2.1785,2.1605,2.1605,105
20090501|2009-04-19 18:00,20,2.16,2.164,2.14,2.164,92
20090501|2009-04-19 18:30,20,2.16,2.179,2.16,2.1645,43
20090501|2009-04-19 19:00,20,2.1675,2.191,2.1675,2.18,96
20090501|2009-04-19 19:30,20,2.18,2.18,2.173,2.173,40
20090501|2009-04-19 20:00,20,2.1715,2.1765,2.1555,2.16,128
20090501|2009-04-19 20:30,20,2.158,2.1715,2.158,2.1715,34
20090501|2009-04-19 21:00,20,2.1725,2.1725,2.163,2.165,23
20090501|2009-04-19 21:30,20,2.167,2.167,2.155,2.16,128
20090501|2009-04-19 22:00,20,2.16,2.167,2.1595,2.165,62
20090501|2009-04-19 22:30,20,2.165,2.165,2.165,2.165,10
20090501|2009-04-19 23:00,20,2.163,2.167,2.16,2.163,17
20090501|2009-04-19 23:30,20,2.165,2.172,2.1645,2.172,69
20090501|2009-04-20 00:00,20,2.1705,2.1705,2.1625,2.169,47
20090501|2009-04-20 00:30,20,2.173,2.173,2.165,2.168,30
20090501|2009-04-20 01:00,20,2.1675,2.169,2.16,2.1625,43
20090501|2009-04-20 01:30,20,2.1625,2.1625,2.153,2.156,131
20090501|2009-04-20 02:00,20,2.156,2.166,2.156,2.1615,168
20090501|2009-04-20 02:30,20,2.1615,2.1675,2.16,2.1615,69
20090501|2009-04-20 03:00,20,2.162,2.168,2.1535,2.165,314
20090501|2009-04-20 03:30,20,2.165,2.165,2.159,2.159,157
20090501|2009-04-20 04:00,20,2.159,2.1595,2.144,2.149,295
20090501|2009-04-20 04:30,20,2.149,2.1495,2.133,2.134,245
20090501|2009-04-20 05:00,20,2.133,2.1395,2.1315,2.1365,180
20090501|2009-04-20 05:30,20,2.135,2.138,2.13,2.1355,175
20090501|2009-04-20 06:00,20,2.1355,2.138,2.1255,2.1295,213
20090501|2009-04-20 06:30,20,2.129,2.1295,2.1185,2.1195,398
20090501|2009-04-20 07:00,20,2.119,2.1245,2.116,2.121,704
20090501|2009-04-20 07:30,20,2.121,2.131,2.121,2.123,394
20090501|2009-04-20 08:00,20,2.121,2.1235,2.1125,2.12,585
20090501|2009-04-20 08:30,20,2.1215,2.1265,2.1155,2.118,509
20090501|2009-04-20 09:00,20,2.1175,2.118,2.1025,2.1035,712
20090501|2009-04-20 09:30,20,2.104,2.1125,2.088,2.0945,941
20090501|2009-04-20 10:00,20,2.094,2.106,2.0925,2.0995,580
20090501|2009-04-20 10:30,20,2.1,2.103,2.088,2.102,520
20090501|2009-04-20 11:00,20,2.102,2.103,2.0895,2.0955,283
20090501|2009-04-20 11:30,20,2.0955,2.1065,2.0955,2.106,497
20090501|2009-04-20 12:00,20,2.1065,2.1065,2.099,2.1025,226
20090501|2009-04-20 12:30,20,2.104,2.1045,2.0925,2.0925,140
20090501|2009-04-20 13:00,20,2.0925,2.0925,2.0785,2.0845,200
20090501|2009-04-20 13:30,20,2.0855,2.0885,2.084,2.084,33
20090501|2009-04-20 14:00,20,2.085,2.085,2.0795,2.084,82
20090501|2009-04-20 14:30,20,2.0815,2.085,2.07,2.0805,87
20090501|2009-04-20 15:00,20,2.0805,2.0855,2.08,2.085,15
20090501|2009-04-20 15:30,20,2.0825,2.088,2.0795,2.088,12
20090501|2009-04-20 16:00,20,2.088,2.088,2.0865,2.0875,5
20090501|2009-04-20 17:00,21,2.086,2.093,2.086,2.093,4
20090501|2009-04-20 17:30,21,2.098,2.102,2.093,2.095,30
20090501|2009-04-20 18:00,21,2.095,2.1,2.093,2.093,27
20090501|2009-04-20 18:30,21,2.098,2.098,2.0925,2.0925,6
20090501|2009-04-20 19:00,21,2.0945,2.0945,2.073,2.08,58
20090501|2009-04-20 19:30,21,2.08,2.0855,2.08,2.0855,20
20090501|2009-04-20 20:00,21,2.0825,2.0825,2.055,2.0565,192
20090501|2009-04-20 20:30,21,2.059,2.0625,2.044,2.0495,202
20090501|2009-04-20 21:00,21,2.046,2.0495,2.0175,2.0225,335
20090501|2009-04-20 21:30,21,2.0225,2.0285,2.0215,2.026,67
20090501|2009-04-20 22:00,21,2.0275,2.03,2.003,2.005,201
20090501|2009-04-20 22:30,21,2.005,2.0195,2.005,2.0195,43
20090501|2009-04-20 23:00,21,2.0165,2.023,2.013,2.023,91
20090501|2009-04-20 23:30,21,2.0245,2.0415,2.0225,2.04,344
20090501|2009-04-21 00:00,21,2.0395,2.042,2.034,2.037,57
20090501|2009-04-21 00:30,21,2.039,2.043,2.035,2.043,126
20090501|2009-04-21 01:00,21,2.044,2.0465,2.0255,2.026,291
20090501|2009-04-21 01:30,21,2.0235,2.0355,2.017,2.031,263
20090501|2009-04-21 02:00,21,2.0325,2.0425,2.0265,2.0415,213
20090501|2009-04-21 02:30,21,2.0415,2.042,2.0355,2.042,90
20090501|2009-04-21 03:00,21,2.042,2.047,2.039,2.039,180
20090501|2009-04-21 03:30,21,2.0405,2.0515,2.0405,2.0435,154
20090501|2009-04-21 04:00,21,2.043,2.0495,2.04,2.042,143
20090501|2009-04-21 04:30,21,2.043,2.043,2.029,2.031,142
20090501|2009-04-21 05:00,21,2.031,2.032,2.021,2.027,238
20090501|2009-04-21 05:30,21,2.0285,2.031,2.0165,2.0175,155
20090501|2009-04-21 06:00,21,2.019,2.0295,2.014,2.0195,253
20090501|2009-04-21 06:30,21,2.019,2.0335,2.018,2.0325,228
20090501|2009-04-21 07:00,21,2.0325,2.034,2.0155,2.021,1032
20090501|2009-04-21 07:30,21,2.0215,2.032,2.021,2.0255,594
20090501|2009-04-21 08:00,21,2.026,2.029,2.0115,2.013,751
20090501|2009-04-21 08:30,21,2.013,2.0495,2.0115,2.0435,1616
20090501|2009-04-21 09:00,21,2.044,2.0535,2.0375,2.053,906
20090501|2009-04-21 09:30,21,2.053,2.062,2.0435,2.06,937
20090501|2009-04-21 10:00,21,2.059,2.0725,2.056,2.062,725
20090501|2009-04-21 10:30,21,2.063,2.0785,2.061,2.076,472
20090501|2009-04-21 11:00,21,2.076,2.0765,2.0645,2.068,380
20090501|2009-04-21 11:30,21,2.066,2.0895,2.0635,2.0895,617
20090501|2009-04-21 12:00,21,2.089,2.0895,2.082,2.0855,268
20090501|2009-04-21 12:30,21,2.085,2.085,2.0805,2.0815,134
20090501|2009-04-21 13:00,21,2.082,2.0875,2.077,2.0785,89
20090501|2009-04-21 13:30,21,2.0785,2.08,2.0735,2.076,53
20090501|2009-04-21 14:00,21,2.0745,2.086,2.0745,2.0805,41
20090501|2009-04-21 14:30,21,2.079,2.079,2.075,2.076,20
20090501|2009-04-21 15:00,21,2.0785,2.0815,2.0775,2.0815,35
20090501|2009-04-21 15:30,21,2.083,2.083,2.0755,2.079,48
20090501|2009-04-21 16:00,21,2.082,2.0825,2.078,2.078,7
20090501|2009-04-21 17:00,22,2.0785,2.0785,2.0785,2.0785,1
20090501|2009-04-21 17:30,22,2.0755,2.076,2.067,2.067,28
20090501|2009-04-21 18:00,22,2.0665,2.0755,2.0665,2.07,10
20090501|2009-04-21 18:30,22,2.074,2.074,2.0725,2.0725,2
20090501|2009-04-21 19:00,22,2.074,2.0835,2.074,2.0805,27
20090501|2009-04-21 19:30,22,2.0775,2.0775,2.0665,2.07,201
20090501|2009-04-21 20:00,22,2.07,2.1025,2.07,2.101,163
20090501|2009-04-21 20:30,22,2.0995,2.1055,2.09,2.093,71
20090501|2009-04-21 21:00,22,2.097,2.1,2.087,2.1,18
20090501|2009-04-21 21:30,22,2.1005,2.105,2.1,2.1025,32
20090501|2009-04-21 22:00,22,2.0975,2.0975,2.089,2.089,5
20090501|2009-04-21 22:30,22,2.088,2.088,2.0855,2.0855,5
20090501|2009-04-21 23:00,22,2.085,2.095,2.085,2.092,24
20090501|2009-04-21 23:30,22,2.0905,2.0915,2.085,2.0875,53
20090501|2009-04-22 00:00,22,2.09,2.09,2.079,2.0845,71
20090501|2009-04-22 00:30,22,2.084,2.085,2.0525,2.0545,263
20090501|2009-04-22 01:00,22,2.0545,2.0635,2.0425,2.0435,197
20090501|2009-04-22 01:30,22,2.0425,2.0485,2.0345,2.037,225
20090501|2009-04-22 02:00,22,2.0365,2.046,2.035,2.0375,248
20090501|2009-04-22 02:30,22,2.0365,2.0385,2.026,2.0385,197
20090501|2009-04-22 03:00,22,2.039,2.045,2.035,2.0435,224
20090501|2009-04-22 03:30,22,2.043,2.043,2.032,2.032,57
20090501|2009-04-22 04:00,22,2.032,2.0365,2.023,2.035,264
20090501|2009-04-22 04:30,22,2.033,2.0365,2.026,2.0335,141
20090501|2009-04-22 05:00,22,2.035,2.0435,2.034,2.0415,189
20090501|2009-04-22 05:30,22,2.041,2.044,2.037,2.037,113
20090501|2009-04-22 06:00,22,2.038,2.0495,2.037,2.045,198
20090501|2009-04-22 06:30,22,2.0445,2.055,2.043,2.0525,144
20090501|2009-04-22 07:00,22,2.052,2.0525,2.0405,2.0425,344
20090501|2009-04-22 07:30,22,2.042,2.0455,2.035,2.0425,263
20090501|2009-04-22 08:00,22,2.0405,2.0565,2.0375,2.055,468
20090501|2009-04-22 08:30,22,2.0555,2.0665,2.0535,2.063,494
20090501|2009-04-22 09:00,22,2.062,2.085,2.062,2.0815,732
20090501|2009-04-22 09:30,22,2.081,2.081,2.0705,2.0705,607
20090501|2009-04-22 10:00,22,2.0705,2.0735,2.058,2.0705,409
20090501|2009-04-22 10:30,22,2.069,2.0815,2.0645,2.0725,349
20090501|2009-04-22 11:00,22,2.0735,2.075,2.056,2.056,337
20090501|2009-04-22 11:30,22,2.057,2.0625,2.041,2.058,498
20090501|2009-04-22 12:00,22,2.0575,2.059,2.048,2.0525,232
20090501|2009-04-22 12:30,22,2.053,2.058,2.045,2.046,134
20090501|2009-04-22 13:00,22,2.047,2.0565,2.043,2.0565,29
20090501|2009-04-22 13:30,22,2.0565,2.0605,2.056,2.056,30
20090501|2009-04-22 14:00,22,2.0555,2.059,2.054,2.0555,22
20090501|2009-04-22 14:30,22,2.0575,2.0575,2.0365,2.0365,88
20090501|2009-04-22 15:00,22,2.0365,2.039,2.035,2.037,48
20090501|2009-04-22 15:30,22,2.0375,2.039,2.035,2.035,18
20090501|2009-04-22 16:00,22,2.0335,2.0385,2.033,2.0385,9
20090501|2009-04-22 17:00,23,2.041,2.041,2.029,2.0295,18
20090501|2009-04-22 17:30,23,2.0325,2.0325,2.027,2.032,9
20090501|2009-04-22 18:00,23,2.028,2.03,2.0235,2.029,18
20090501|2009-04-22 18:30,23,2.026,2.028,2.0245,2.028,15
20090501|2009-04-22 19:00,23,2.0315,2.035,2.0305,2.034,21
20090501|2009-04-22 19:30,23,2.036,2.036,2.03,2.03,5
20090501|2009-04-22 20:00,23,2.029,2.0325,2.002,2.0045,230
20090501|2009-04-22 20:30,23,2.0035,2.02,1.997,2.0185,218
20090501|2009-04-22 21:00,23,2.0095,2.029,2.0075,2.0245,38
20090501|2009-04-22 21:30,23,2.03,2.0355,2.0205,2.0275,29
20090501|2009-04-22 22:00,23,2.0195,2.03,2.0195,2.03,4
20090501|2009-04-22 22:30,23,2.0295,2.03,2.0295,2.03,4
20090501|2009-04-22 23:00,23,2.0295,2.035,2.026,2.0335,14
20090501|2009-04-22 23:30,23,2.035,2.036,2.03,2.031,42
20090501|2009-04-23 00:00,23,2.03,2.037,2.0295,2.035,45
20090501|2009-04-23 00:30,23,2.0345,2.0455,2.034,2.0395,195
20090501|2009-04-23 01:00,23,2.0395,2.0555,2.0365,2.0545,143
20090501|2009-04-23 01:30,23,2.0525,2.0575,2.0495,2.051,86
20090501|2009-04-23 02:00,23,2.0515,2.0535,2.045,2.0505,102
20090501|2009-04-23 02:30,23,2.0505,2.051,2.043,2.047,56
20090501|2009-04-23 03:00,23,2.049,2.066,2.049,2.0645,235
20090501|2009-04-23 03:30,23,2.064,2.076,2.0625,2.0715,206
20090501|2009-04-23 04:00,23,2.073,2.078,2.0725,2.078,161
20090501|2009-04-23 04:30,23,2.078,2.081,2.0755,2.0775,106
20090501|2009-04-23 05:00,23,2.077,2.093,2.076,2.093,135
20090501|2009-04-23 05:30,23,2.092,2.0985,2.088,2.0915,225
20090501|2009-04-23 06:00,23,2.0915,2.0925,2.0835,2.0895,135
20090501|2009-04-23 06:30,23,2.089,2.089,2.0725,2.078,217
20090501|2009-04-23 07:00,23,2.078,2.0785,2.061,2.069,513
20090501|2009-04-23 07:30,23,2.069,2.0695,2.0485,2.058,857
20090501|2009-04-23 08:00,23,2.0575,2.061,2.0465,2.057,517
20090501|2009-04-23 08:30,23,2.057,2.065,2.0475,2.054,590
20090501|2009-04-23 09:00,23,2.053,2.053,2.037,2.049,723
20090501|2009-04-23 09:30,23,2.049,2.057,2.042,2.0495,405
20090501|2009-04-23 10:00,23,2.047,2.0475,1.996,2.01,1686
20090501|2009-04-23 10:30,23,2.01,2.0165,1.9715,1.975,1193
20090501|2009-04-23 11:00,23,1.975,1.993,1.9675,1.99,1092
20090501|2009-04-23 11:30,23,1.991,1.994,1.9775,1.993,526
20090501|2009-04-23 12:00,23,1.9935,1.995,1.986,1.9945,245
20090501|2009-04-23 12:30,23,1.9945,1.996,1.976,1.977,195
20090501|2009-04-23 13:00,23,1.977,1.9785,1.972,1.972,61
20090501|2009-04-23 13:30,23,1.979,1.9965,1.979,1.983,69
20090501|2009-04-23 14:00,23,1.979,1.983,1.9725,1.983,38
20090501|2009-04-23 14:30,23,1.9805,1.994,1.9795,1.994,76
20090501|2009-04-23 15:00,23,1.9945,1.9945,1.986,1.99,52
20090501|2009-04-23 15:30,23,1.987,1.995,1.9795,1.9835,69
20090501|2009-04-23 16:00,23,1.9835,1.9895,1.9835,1.989,8
20090501|2009-04-23 17:00,24,1.9925,1.9925,1.981,1.981,17
20090501|2009-04-23 17:30,24,1.986,1.9935,1.9825,1.9935,12
20090501|2009-04-23 18:00,24,1.993,1.9935,1.9905,1.9905,3
20090501|2009-04-23 18:30,24,1.9855,1.9855,1.985,1.985,3
20090501|2009-04-23 19:00,24,1.9895,1.996,1.9895,1.9935,12
20090501|2009-04-23 19:30,24,1.9935,1.996,1.9935,1.9945,34
20090501|2009-04-23 20:00,24,1.9955,2.0075,1.99,2.007,33
20090501|2009-04-23 20:30,24,2.0075,2.0075,1.995,1.995,56
20090501|2009-04-23 21:00,24,2,2.001,1.9765,1.984,84
20090501|2009-04-23 21:30,24,1.986,1.992,1.986,1.992,2
20090501|2009-04-23 22:00,24,1.992,1.999,1.985,1.99,13
20090501|2009-04-23 22:30,24,1.997,1.997,1.992,1.992,2
20090501|2009-04-23 23:00,24,1.99,1.99,1.99,1.99,6
20090501|2009-04-23 23:30,24,1.99,1.99,1.974,1.9775,141
20090501|2009-04-24 00:00,24,1.977,1.9785,1.9725,1.9755,76
20090501|2009-04-24 00:30,24,1.975,1.986,1.9715,1.972,78
20090501|2009-04-24 01:00,24,1.972,1.981,1.971,1.9725,117
20090501|2009-04-24 01:30,24,1.973,1.979,1.9555,1.957,201
20090501|2009-04-24 02:00,24,1.957,1.9765,1.957,1.9745,249
20090501|2009-04-24 02:30,24,1.975,1.996,1.975,1.9955,248
20090501|2009-04-24 03:00,24,1.996,2.0075,1.9945,2.0075,320
20090501|2009-04-24 03:30,24,2.003,2.003,1.978,1.9835,95
20090501|2009-04-24 04:00,24,1.9825,1.9835,1.975,1.982,61
20090501|2009-04-24 04:30,24,1.9835,1.988,1.9805,1.981,67
20090501|2009-04-24 05:00,24,1.9825,1.9825,1.9695,1.9775,155
20090501|2009-04-24 05:30,24,1.9775,1.988,1.9775,1.9875,100
20090501|2009-04-24 06:00,24,1.987,2.006,1.984,1.9945,173
20090501|2009-04-24 06:30,24,1.9955,2.01,1.9945,2.007,176
20090501|2009-04-24 07:00,24,2.005,2.021,2.0025,2.018,390
20090501|2009-04-24 07:30,24,2.018,2.0215,2.003,2.008,480
20090501|2009-04-24 08:00,24,2.0095,2.03,2.0095,2.0265,529
20090501|2009-04-24 08:30,24,2.026,2.0385,2.024,2.033,665
20090501|2009-04-24 09:00,24,2.0335,2.045,2.017,2.026,666
20090501|2009-04-24 09:30,24,2.026,2.039,2.025,2.0375,301
20090501|2009-04-24 10:00,24,2.0375,2.0505,2.0355,2.046,530
20090501|2009-04-24 10:30,24,2.0465,2.0615,2.046,2.0475,613
20090501|2009-04-24 11:00,24,2.047,2.0525,2.0435,2.048,268
20090501|2009-04-24 11:30,24,2.047,2.053,2.0395,2.0505,257
20090501|2009-04-24 12:00,24,2.05,2.0595,2.048,2.0495,233
20090501|2009-04-24 12:30,24,2.048,2.0565,2.044,2.0565,96
20090501|2009-04-24 13:00,24,2.056,2.058,2.0375,2.0455,64
20090501|2009-04-24 13:30,24,2.049,2.054,2.0455,2.052,20
20090501|2009-04-24 14:00,24,2.0545,2.0625,2.049,2.06,73
20090501|2009-04-24 14:30,24,2.06,2.061,2.047,2.047,68
20090501|2009-04-24 15:00,24,2.046,2.0495,2.045,2.0495,23
20090501|2009-04-24 15:30,24,2.0495,2.0555,2.0495,2.05,8
20090501|2009-04-26 17:00,27,2.022,2.036,2.022,2.0345,32
20090501|2009-04-26 17:30,27,2.033,2.044,2.033,2.044,4
20090501|2009-04-26 18:00,27,2.044,2.0695,2.043,2.043,34
20090501|2009-04-26 18:30,27,2.038,2.046,2.03,2.046,39
20090501|2009-04-26 19:00,27,2.0275,2.0295,2.01,2.01,50
20090501|2009-04-26 19:30,27,2.0125,2.021,2.0125,2.0155,14
20090501|2009-04-26 20:00,27,2.022,2.023,2.0055,2.0085,52
20090501|2009-04-26 20:30,27,2.0065,2.012,1.996,1.996,19
20090501|2009-04-26 21:00,27,1.996,2,1.9865,1.9865,44
20090501|2009-04-26 21:30,27,1.9855,1.9855,1.973,1.975,101
20090501|2009-04-26 22:00,27,1.977,1.9905,1.975,1.9865,57
20090501|2009-04-26 22:30,27,1.9865,1.9865,1.982,1.986,8
20090501|2009-04-26 23:00,27,1.984,1.9925,1.984,1.9915,13
20090501|2009-04-26 23:30,27,1.992,2.0025,1.99,2.0005,114
20090501|2009-04-27 00:00,27,1.999,2.001,1.9885,1.9935,67
20090501|2009-04-27 00:30,27,1.9945,1.9945,1.9795,1.987,129
20090501|2009-04-27 01:00,27,1.99,1.993,1.982,1.982,62
20090501|2009-04-27 01:30,27,1.985,1.9885,1.983,1.9885,90
20090501|2009-04-27 02:00,27,1.9885,1.9885,1.9805,1.984,85
20090501|2009-04-27 02:30,27,1.984,1.9945,1.982,1.993,72
20090501|2009-04-27 03:00,27,1.994,1.994,1.9865,1.9915,81
20090501|2009-04-27 03:30,27,1.9915,1.9915,1.9805,1.984,64
20090501|2009-04-27 04:00,27,1.9875,1.9875,1.9715,1.972,111
20090501|2009-04-27 04:30,27,1.971,1.9835,1.9685,1.979,168
20090501|2009-04-27 05:00,27,1.9815,1.9825,1.979,1.981,55
20090501|2009-04-27 05:30,27,1.9805,1.99,1.98,1.9875,83
20090501|2009-04-27 06:00,27,1.987,1.987,1.98,1.9825,73
20090501|2009-04-27 06:30,27,1.984,1.984,1.964,1.9755,244
20090501|2009-04-27 07:00,27,1.976,1.9775,1.9655,1.976,368
20090501|2009-04-27 07:30,27,1.975,1.975,1.9525,1.9675,470
20090501|2009-04-27 08:00,27,1.965,1.965,1.9565,1.964,325
20090501|2009-04-27 08:30,27,1.9645,1.982,1.961,1.9785,425
20090501|2009-04-27 09:00,27,1.9775,1.9905,1.967,1.99,316
20090501|2009-04-27 09:30,27,1.9895,2.0065,1.986,1.999,415
20090501|2009-04-27 10:00,27,1.9995,2.006,1.993,2.001,296
20090501|2009-04-27 10:30,27,2.001,2.0025,1.989,1.997,200
20090501|2009-04-27 11:00,27,1.997,2.005,1.991,1.9915,232
20090501|2009-04-27 11:30,27,1.995,1.995,1.9825,1.9885,318
20090501|2009-04-27 12:00,27,1.9895,1.9905,1.9745,1.976,223
20090501|2009-04-27 12:30,27,1.9745,1.982,1.9735,1.9775,77
20090501|2009-04-27 13:00,27,1.978,1.978,1.971,1.975,37
20090501|2009-04-27 13:30,27,1.9755,1.98,1.9695,1.9765,118
20090501|2009-04-27 14:00,27,1.9795,1.981,1.9695,1.9755,81
20090501|2009-04-27 14:30,27,1.976,1.9775,1.9685,1.9715,105
20090501|2009-04-27 15:00,27,1.9735,1.9775,1.9695,1.9705,82
20090501|2009-04-27 15:30,27,1.9725,1.979,1.9695,1.979,64
20090501|2009-04-27 16:00,27,1.978,1.98,1.9775,1.98,16
20090501|2009-04-27 17:00,28,1.983,1.983,1.983,1.983,2
20090501|2009-04-27 17:30,28,1.985,1.985,1.985,1.985,1
20090501|2009-04-27 18:00,28,1.99,1.9955,1.99,1.9955,4
20090501|2009-04-27 19:30,28,1.989,1.9895,1.9835,1.9835,6
20090501|2009-04-27 20:00,28,1.9875,1.996,1.9805,1.996,4
20090501|2009-04-27 20:30,28,1.9995,2,1.99,1.99,54
20090501|2009-04-27 21:00,28,1.9855,1.99,1.984,1.99,6
20090501|2009-04-27 21:30,28,1.9865,1.987,1.984,1.987,6
20090501|2009-04-27 22:00,28,1.9865,1.9935,1.9865,1.9935,3
20090501|2009-04-27 22:30,28,1.992,1.992,1.992,1.992,2
20090501|2009-04-27 23:00,28,1.987,1.987,1.9775,1.978,13
20090501|2009-04-27 23:30,28,1.9805,1.982,1.9765,1.9785,23
20090501|2009-04-28 00:00,28,1.976,1.976,1.967,1.972,40
20090501|2009-04-28 00:30,28,1.971,1.9715,1.9585,1.9645,74
20090501|2009-04-28 01:00,28,1.9635,1.97,1.9635,1.9665,27
20090501|2009-04-28 01:30,28,1.9645,1.9645,1.951,1.951,82
20090501|2009-04-28 02:00,28,1.959,1.9665,1.959,1.96,26
20090501|2009-04-28 02:30,28,1.961,1.965,1.9545,1.956,44
20090501|2009-04-28 03:00,28,1.956,1.958,1.933,1.9345,156
20090501|2009-04-28 03:30,28,1.932,1.9435,1.93,1.9425,93
20090501|2009-04-28 04:00,28,1.942,1.942,1.9185,1.922,134
20090501|2009-04-28 04:30,28,1.921,1.9235,1.913,1.9205,69
20090501|2009-04-28 05:00,28,1.9235,1.9245,1.92,1.92,27
20090501|2009-04-28 05:30,28,1.921,1.9225,1.918,1.921,38
20090501|2009-04-28 06:00,28,1.9225,1.9275,1.9205,1.924,31
20090501|2009-04-28 06:30,28,1.9215,1.9255,1.9155,1.9235,107
20090501|2009-04-28 07:00,28,1.9255,1.929,1.902,1.906,273
20090501|2009-04-28 07:30,28,1.904,1.9215,1.9025,1.9215,233
20090501|2009-04-28 08:00,28,1.9215,1.93,1.916,1.9235,204
20090501|2009-04-28 08:30,28,1.922,1.93,1.9205,1.93,119
20090501|2009-04-28 09:00,28,1.931,1.947,1.931,1.9445,284
20090501|2009-04-28 09:30,28,1.9445,1.9465,1.9375,1.939,174
20090501|2009-04-28 10:00,28,1.94,1.944,1.93,1.932,99
20090501|2009-04-28 10:30,28,1.93,1.93,1.914,1.9175,97
20090501|2009-04-28 11:00,28,1.9205,1.9245,1.914,1.9225,132
20090501|2009-04-28 11:30,28,1.923,1.925,1.911,1.9175,87
20090501|2009-04-28 12:00,28,1.9165,1.9195,1.907,1.9105,85
20090501|2009-04-28 12:30,28,1.9095,1.915,1.9085,1.91,67
20090501|2009-04-28 13:00,28,1.909,1.9295,1.909,1.9295,24
20090501|2009-04-28 13:30,28,1.929,1.935,1.9255,1.9255,12
20090501|2009-04-28 14:00,28,1.9255,1.9345,1.923,1.931,67
20090501|2009-04-28 14:30,28,1.9285,1.931,1.9145,1.926,92
20090501|2009-04-28 15:00,28,1.9275,1.928,1.9125,1.925,95
20090501|2009-04-28 15:30,28,1.9235,1.9235,1.917,1.918,15
20090501|2009-04-28 16:00,28,1.917,1.917,1.917,1.917,1
20090501|2009-04-28 17:00,29,1.916,1.916,1.916,1.916,1
20090501|2009-04-28 18:00,29,1.9145,1.9145,1.9145,1.9145,1
20090501|2009-04-28 19:00,29,1.9185,1.9185,1.9185,1.9185,1
20090501|2009-04-28 19:30,29,1.9275,1.9305,1.925,1.9305,8
20090501|2009-04-28 20:00,29,1.928,1.928,1.9275,1.9275,3
20090501|2009-04-28 20:30,29,1.9275,1.9275,1.92,1.92,42
20090501|2009-04-28 21:00,29,1.916,1.9165,1.915,1.9165,3
20090501|2009-04-28 21:30,29,1.922,1.922,1.919,1.919,3
20090501|2009-04-28 22:00,29,1.9315,1.9315,1.9315,1.9315,1
20090501|2009-04-28 22:30,29,1.938,1.939,1.9365,1.937,5
20090501|2009-04-28 23:00,29,1.9425,1.943,1.935,1.935,4
20090501|2009-04-28 23:30,29,1.936,1.936,1.927,1.928,51
20090501|2009-04-29 00:00,29,1.925,1.936,1.925,1.936,13
20090501|2009-04-29 00:30,29,1.935,1.9445,1.9345,1.942,66
20090501|2009-04-29 01:00,29,1.945,1.948,1.94,1.948,35
20090501|2009-04-29 01:30,29,1.945,1.9535,1.945,1.9525,52
20090501|2009-04-29 02:00,29,1.95,1.958,1.9495,1.953,62
20090501|2009-04-29 02:30,29,1.95,1.957,1.9455,1.954,30
20090501|2009-04-29 03:00,29,1.953,1.9645,1.953,1.9565,51
20090501|2009-04-29 03:30,29,1.955,1.9665,1.955,1.9645,18
20090501|2009-04-29 04:00,29,1.9645,1.9695,1.9635,1.968,61
20090501|2009-04-29 04:30,29,1.968,1.9775,1.968,1.976,110
20090501|2009-04-29 05:00,29,1.9755,1.979,1.97,1.9755,31
20090501|2009-04-29 05:30,29,1.9695,1.9735,1.9665,1.9715,21
20090501|2009-04-29 06:00,29,1.97,1.9745,1.9615,1.965,23
20090501|2009-04-29 06:30,29,1.966,1.9685,1.96,1.968,65
20090501|2009-04-29 07:00,29,1.9675,1.9815,1.966,1.9775,39
20090501|2009-04-29 07:30,29,1.9765,1.9765,1.953,1.954,188
20090501|2009-04-29 08:00,29,1.9555,1.9695,1.9555,1.9695,102
20090501|2009-04-29 08:30,29,1.971,1.975,1.9625,1.974,154
20090501|2009-04-29 09:00,29,1.9735,1.992,1.9735,1.989,223
20090501|2009-04-29 09:30,29,1.991,2.005,1.99,1.9965,185
20090501|2009-04-29 10:00,29,1.999,2.0075,1.994,2.0035,162
20090501|2009-04-29 10:30,29,2.0035,2.0075,1.9975,2.0005,133
20090501|2009-04-29 11:00,29,2.001,2.002,1.996,2.0005,58
20090501|2009-04-29 11:30,29,1.9995,2.01,1.9995,2.009,142
20090501|2009-04-29 12:00,29,2.0085,2.009,2.0035,2.009,44
20090501|2009-04-29 12:30,29,2.0075,2.013,2.007,2.013,96
20090501|2009-04-29 13:00,29,2.0135,2.03,2.001,2.006,103
20090501|2009-04-29 13:30,29,2.011,2.0285,2.011,2.0165,20
20090501|2009-04-29 14:00,29,2.0165,2.0195,2.0155,2.0165,42
20090501|2009-04-29 14:30,29,2.0165,2.0225,2.013,2.0195,40
20090501|2009-04-29 15:00,29,2.0195,2.0205,2.016,2.0165,32
20090501|2009-04-29 15:30,29,2.016,2.0165,2.016,2.016,9
20090501|2009-04-29 16:00,29,2.018,2.018,2.018,2.018,1
20090501|2009-04-29 17:00,30,2.02,2.02,2.016,2.016,12
20090501|2009-04-29 17:30,30,2.0125,2.0125,2.0125,2.0125,1
20090501|2009-04-29 18:00,30,2.005,2.005,2.005,2.005,1
20090501|2009-04-29 19:00,30,2.001,2.001,2.001,2.001,1
20090501|2009-04-29 22:00,30,2.03,2.045,2.03,2.045,7
20090501|2009-04-29 22:30,30,2.0495,2.051,2.0495,2.051,3
20090501|2009-04-29 23:00,30,2.051,2.051,2.036,2.036,26
20090501|2009-04-30 00:00,30,2.044,2.046,2.044,2.046,25
20090501|2009-04-30 00:30,30,2.038,2.038,2.009,2.029,9
20090501|2009-04-30 01:00,30,2.0285,2.0315,2.0285,2.0315,3
20090501|2009-04-30 01:30,30,2.045,2.0515,2.045,2.0515,4
20090501|2009-04-30 02:00,30,2.053,2.066,2.053,2.066,11
20090501|2009-04-30 02:30,30,2.0635,2.0635,2.0565,2.0565,8
20090501|2009-04-30 03:00,30,2.07,2.071,2.0575,2.0575,9
20090501|2009-04-30 04:00,30,2.0585,2.06,2.0585,2.06,5
20090501|2009-04-30 04:30,30,2.057,2.0625,2.057,2.0625,11
20090501|2009-04-30 05:00,30,2.065,2.065,2.065,2.065,1
20090501|2009-04-30 06:00,30,2.0615,2.0615,2.0555,2.056,53
20090501|2009-04-30 06:30,30,2.0555,2.074,2.0555,2.0635,43
20090501|2009-04-30 07:00,30,2.059,2.064,2.055,2.056,18
20090501|2009-04-30 07:30,30,2.053,2.055,2.037,2.0435,76
20090501|2009-04-30 08:00,30,2.0445,2.05,2.0385,2.0385,35
20090501|2009-04-30 08:30,30,2.0385,2.0525,2.0385,2.048,34
20090501|2009-04-30 09:00,30,2.046,2.061,2.046,2.061,28
20090501|2009-04-30 09:30,30,2.0565,2.063,2.056,2.0625,40
20090501|2009-04-30 10:00,30,2.0595,2.0595,2.0365,2.037,17
20090501|2009-04-30 10:30,30,2.0445,2.0465,2.037,2.0375,13
20090501|2009-04-30 11:00,30,2.042,2.054,2.042,2.054,87
20090501|2009-04-30 11:30,30,2.05,2.053,2.0445,2.053,106
20090501|2009-04-30 12:00,30,2.0545,2.055,2.048,2.048,74
20090501|2009-04-30 12:30,30,2.0475,2.0475,2.042,2.042,18
20090501|2009-04-30 13:00,30,2.048,2.053,2.0475,2.0475,13
20090501|2009-04-30 13:30,30,2.045,2.045,2.0355,2.0355,5
20090501|2009-04-30 14:00,30,2.0345,2.0395,2.0325,2.039,19
20090501|2009-04-30 14:30,30,2.037,2.04,2.037,2.0385,8
20090501|2009-04-30 15:00,30,2.0385,2.041,2.0385,2.041,6
20090501|2009-04-30 15:30,30,2.0465,2.0465,2.0465,2.0465,1
20090501|2009-04-30 21:00,1,2.044,2.044,2.044,2.044,1
20090501|2009-05-01 01:30,1,2.0475,2.0475,2.0475,2.0475,1
20090501|2009-05-01 02:00,1,2.0555,2.0585,2.0555,2.0585,2
20090501|2009-05-01 02:30,1,2.0695,2.0715,2.0695,2.0715,2
20090501|2009-05-01 03:00,1,2.068,2.0825,2.068,2.0825,4
20090501|2009-05-01 05:30,1,2.0915,2.0915,2.0915,2.0915,1
20090501|2009-05-01 06:00,1,2.082,2.082,2.0705,2.0705,3
20090501|2009-05-01 06:30,1,2.0735,2.0735,2.07,2.071,5
20090501|2009-05-01 07:00,1,2.075,2.079,2.075,2.0765,7
20090501|2009-05-01 07:30,1,2.079,2.08,2.0675,2.0775,27
20090501|2009-05-01 08:00,1,2.0785,2.0785,2.074,2.078,15
20090501|2009-05-01 08:30,1,2.0715,2.073,2.0705,2.0705,5
20090501|2009-05-01 09:00,1,2.08,2.08,2.0615,2.064,20
20090501|2009-05-01 09:30,1,2.067,2.081,2.067,2.08,11
20090501|2009-05-01 10:00,1,2.087,2.1105,2.087,2.0985,22
20090501|2009-05-01 10:30,1,2.097,2.103,2.097,2.103,4
20090501|2009-05-01 11:00,1,2.102,2.102,2.0975,2.0995,6
20090501|2009-05-01 11:30,1,2.114,2.114,2.1,2.1,3
20090501|2009-05-01 12:00,1,2.1015,2.106,2.1005,2.106,7
20090501|2009-05-01 12:30,1,2.114,2.118,2.113,2.118,4
20090501|2009-05-01 14:30,1,2.11,2.114,2.11,2.114,5
20090501|2009-05-03 19:30,4,2.144,2.144,2.1325,2.1325,8
20090501|2009-05-03 20:00,4,2.1395,2.1395,2.1395,2.1395,1
20090501|2009-05-03 20:30,4,2.1455,2.147,2.1455,2.147,2
20090501|2009-05-04 00:30,4,2.1605,2.1605,2.1585,2.1605,8
20090501|2009-05-04 02:00,4,2.1495,2.1525,2.1495,2.1525,2
20090501|2009-05-04 03:00,4,2.1685,2.1685,2.1685,2.1685,1
20090501|2009-05-04 03:30,4,2.165,2.165,2.165,2.165,1
20090501|2009-05-04 04:00,4,2.168,2.168,2.168,2.168,5
20090501|2009-05-04 04:30,4,2.1655,2.1655,2.1655,2.1655,1
20090501|2009-05-04 06:00,4,2.155,2.155,2.155,2.155,1
20090501|2009-05-04 06:30,4,2.1525,2.1525,2.1525,2.1525,1
20090501|2009-05-04 07:00,4,2.149,2.151,2.145,2.151,11
20090501|2009-05-04 07:30,4,2.148,2.148,2.1415,2.144,11
20090501|2009-05-04 08:00,4,2.1585,2.1585,2.147,2.147,17
20090501|2009-05-04 08:30,4,2.1495,2.15,2.1435,2.1465,29
20090501|2009-05-04 09:00,4,2.1465,2.155,2.1465,2.1525,145
20090501|2009-05-04 09:30,4,2.1515,2.1515,2.145,2.146,4
20090501|2009-05-04 10:00,4,2.1485,2.155,2.145,2.145,67
20090501|2009-05-04 10:30,4,2.1455,2.15,2.1375,2.1375,52
20090501|2009-05-04 11:00,4,2.138,2.138,2.122,2.1235,6
20090501|2009-05-04 11:30,4,2.1345,2.144,2.1345,2.144,8
20090501|2009-05-04 12:00,4,2.1455,2.1455,2.1455,2.1455,1
20090501|2009-05-04 12:30,4,2.146,2.1505,2.146,2.1505,8
20090501|2009-05-04 13:00,4,2.152,2.152,2.152,2.152,18
20090501|2009-05-04 13:30,4,2.152,2.152,2.152,2.152,13
20090501|2009-05-04 14:30,4,2.143,2.143,2.14,2.14,5
20090501|2009-05-04 20:00,5,2.155,2.155,2.155,2.155,1
20090501|2009-05-04 21:30,5,2.1455,2.15,2.1455,2.15,3
20090501|2009-05-05 00:30,5,2.137,2.1375,2.133,2.133,4
20090501|2009-05-05 01:30,5,2.126,2.126,2.12,2.12,3
20090501|2009-05-05 02:30,5,2.129,2.129,2.129,2.129,1
20090501|2009-05-05 03:00,5,2.113,2.113,2.106,2.106,3
20090501|2009-05-05 03:30,5,2.1015,2.1015,2.1,2.1,15
20090501|2009-05-05 04:30,5,2.117,2.117,2.117,2.117,1
20090501|2009-05-05 05:30,5,2.1255,2.1255,2.1255,2.1255,1
20090501|2009-05-05 06:30,5,2.1215,2.1215,2.1215,2.1215,4
20090501|2009-05-05 07:00,5,2.118,2.12,2.111,2.112,6
20090501|2009-05-05 07:30,5,2.1045,2.1045,2.1045,2.1045,1
20090501|2009-05-05 08:00,5,2.118,2.118,2.1165,2.1165,3
20090501|2009-05-05 08:30,5,2.1215,2.1215,2.1115,2.1115,9
20090501|2009-05-05 09:00,5,2.126,2.1275,2.102,2.102,25
20090501|2009-05-05 09:30,5,2.1015,2.1015,2.093,2.0985,12
20090501|2009-05-05 10:00,5,2.085,2.0875,2.081,2.0815,5
20090501|2009-05-05 10:30,5,2.089,2.089,2.0805,2.0815,18
20090501|2009-05-05 11:00,5,2.0785,2.0785,2.073,2.078,5
20090501|2009-05-05 11:30,5,2.08,2.08,2.08,2.08,20
20090501|2009-05-05 12:00,5,2.086,2.0875,2.086,2.0875,10
20090501|2009-05-05 13:30,5,2.075,2.075,2.075,2.075,1
20090501|2009-05-05 18:00,6,2.074,2.074,2.066,2.066,11
20090501|2009-05-05 18:30,6,2.0675,2.0675,2.0675,2.0675,1
20090501|2009-05-05 19:30,6,2.075,2.075,2.075,2.075,1
20090501|2009-05-05 20:00,6,2.082,2.0945,2.082,2.0945,3
20090501|2009-05-05 20:30,6,2.1,2.105,2.1,2.105,3
20090501|2009-05-05 21:00,6,2.0945,2.0945,2.0945,2.0945,1
20090501|2009-05-05 21:30,6,2.0945,2.0945,2.0945,2.0945,1
20090501|2009-05-06 00:30,6,2.101,2.101,2.101,2.101,3
20090501|2009-05-06 01:30,6,2.1085,2.1135,2.1085,2.1135,2
20090501|2009-05-06 02:00,6,2.114,2.114,2.114,2.114,2
20090501|2009-05-06 02:30,6,2.11,2.11,2.11,2.11,1
20090501|2009-05-06 03:00,6,2.1005,2.101,2.095,2.101,3
20090501|2009-05-06 03:30,6,2.0925,2.0925,2.0925,2.0925,1
20090501|2009-05-06 04:00,6,2.0865,2.1215,2.0865,2.1215,5
20090501|2009-05-06 06:30,6,2.103,2.114,2.103,2.114,2
20090501|2009-05-06 07:00,6,2.122,2.1535,2.122,2.1535,8
20090501|2009-05-06 07:30,6,2.165,2.165,2.165,2.165,3
20090501|2009-05-06 08:00,6,2.1625,2.1625,2.155,2.155,5
20090501|2009-05-06 08:30,6,2.156,2.156,2.156,2.156,1
20090501|2009-05-06 09:00,6,2.1425,2.1455,2.14,2.141,6
20090501|2009-05-06 09:30,6,2.148,2.1505,2.148,2.1505,6
20090501|2009-05-06 10:30,6,2.1685,2.1685,2.1685,2.1685,1
20090501|2009-05-06 11:00,6,2.1705,2.193,2.1705,2.193,36
20090501|2009-05-06 11:30,6,2.193,2.193,2.1845,2.188,28
20090501|2009-05-06 12:00,6,2.187,2.187,2.187,2.187,10
20090501|2009-05-06 12:30,6,2.1835,2.1835,2.1835,2.1835,2
20090501|2009-05-06 13:00,6,2.1885,2.1885,2.1885,2.1885,1
20090501|2009-05-06 13:30,6,2.202,2.202,2.1965,2.199,4
20090501|2009-05-06 14:00,6,2.1955,2.198,2.193,2.193,7
20090501|2009-05-06 15:00,6,2.1925,2.1925,2.1925,2.1925,2
20090501|2009-05-06 20:00,7,2.1755,2.1755,2.1755,2.1755,2
20090501|2009-05-07 00:30,7,2.166,2.173,2.166,2.173,5
20090501|2009-05-07 02:00,7,2.179,2.179,2.179,2.179,1
20090501|2009-05-07 02:30,7,2.1945,2.1945,2.189,2.189,2
20090501|2009-05-07 03:00,7,2.1905,2.2035,2.1905,2.2035,2
20090501|2009-05-07 03:30,7,2.205,2.205,2.205,2.205,1
20090501|2009-05-07 04:00,7,2.208,2.208,2.208,2.208,1
20090501|2009-05-07 04:30,7,2.2075,2.2075,2.2075,2.2075,1
20090501|2009-05-07 05:00,7,2.217,2.217,2.208,2.208,2
20090501|2009-05-07 06:00,7,2.199,2.199,2.1935,2.1935,2
20090501|2009-05-07 06:30,7,2.184,2.1995,2.184,2.1995,3
20090501|2009-05-07 07:00,7,2.187,2.187,2.181,2.181,11
20090501|2009-05-07 07:30,7,2.1945,2.1945,2.181,2.1855,10
20090501|2009-05-07 08:00,7,2.1915,2.1915,2.188,2.1885,4
20090501|2009-05-07 08:30,7,2.193,2.193,2.1745,2.1745,6
20090501|2009-05-07 09:00,7,2.169,2.169,2.137,2.137,30
20090501|2009-05-07 09:30,7,2.1325,2.151,2.1275,2.151,12
20090501|2009-05-07 10:00,7,2.143,2.1465,2.139,2.1465,10
20090501|2009-05-07 10:30,7,2.1565,2.1575,2.1515,2.156,14
20090501|2009-05-07 11:00,7,2.1445,2.1445,2.1445,2.1445,1
20090501|2009-05-07 11:30,7,2.1525,2.1625,2.1525,2.1625,6
20090501|2009-05-07 12:30,7,2.1505,2.1505,2.1345,2.135,7
20090501|2009-05-07 13:00,7,2.1375,2.1375,2.1375,2.1375,1
20090501|2009-05-07 13:30,7,2.136,2.136,2.134,2.134,5
20090501|2009-05-07 14:00,7,2.133,2.14,2.1285,2.14,18
20090501|2009-05-07 15:00,7,2.145,2.145,2.145,2.145,2
20090501|2009-05-07 18:00,8,2.1585,2.1585,2.1585,2.1585,1
20090501|2009-05-08 01:00,8,2.1725,2.1725,2.1725,2.1725,1
20090501|2009-05-08 01:30,8,2.1835,2.184,2.1835,2.184,2
20090501|2009-05-08 03:00,8,2.171,2.171,2.168,2.168,2
20090501|2009-05-08 03:30,8,2.1785,2.1785,2.1785,2.1785,1
20090501|2009-05-08 05:00,8,2.187,2.187,2.187,2.187,3
20090501|2009-05-08 05:30,8,2.178,2.178,2.178,2.178,1
20090501|2009-05-08 06:00,8,2.1765,2.1765,2.1745,2.175,6
20090501|2009-05-08 07:00,8,2.183,2.192,2.183,2.19,12
20090501|2009-05-08 07:30,8,2.19,2.1955,2.1855,2.1945,11
20090501|2009-05-08 08:00,8,2.2045,2.205,2.2,2.2,21
20090501|2009-05-08 08:30,8,2.1875,2.195,2.1875,2.195,4
20090501|2009-05-08 09:00,8,2.1725,2.173,2.154,2.154,38
20090501|2009-05-08 09:30,8,2.157,2.157,2.1365,2.148,5
20090501|2009-05-08 10:00,8,2.152,2.1585,2.1495,2.1495,4
20090501|2009-05-08 10:30,8,2.1445,2.145,2.1385,2.139,10
20090501|2009-05-08 11:00,8,2.145,2.1545,2.145,2.148,4
20090501|2009-05-08 11:30,8,2.141,2.149,2.141,2.149,3
20090501|2009-05-08 12:00,8,2.146,2.146,2.146,2.146,1
20090501|2009-05-08 12:30,8,2.147,2.1495,2.147,2.1475,5
20090501|2009-05-08 13:00,8,2.151,2.151,2.13,2.13,19
20090501|2009-05-08 13:30,8,2.1405,2.1405,2.1405,2.1405,1
20090501|2009-05-08 14:00,8,2.1425,2.1425,2.1425,2.1425,1
20090501|2009-05-08 14:30,8,2.1465,2.1465,2.146,2.146,3
20090501|2009-05-08 15:00,8,2.146,2.1465,2.146,2.1465,3
20090501|2009-05-10 17:00,11,2.1455,2.1455,2.1455,2.1455,1
20090501|2009-05-10 17:30,11,2.135,2.135,2.131,2.131,4
20090501|2009-05-10 18:30,11,2.138,2.138,2.138,2.138,14
20090501|2009-05-10 20:00,11,2.1275,2.1275,2.1265,2.1265,3
20090501|2009-05-10 20:30,11,2.1415,2.1425,2.127,2.127,3
20090501|2009-05-10 23:30,11,2.1315,2.1315,2.1315,2.1315,1
20090501|2009-05-11 00:30,11,2.129,2.129,2.129,2.129,1
20090501|2009-05-11 01:00,11,2.1265,2.1265,2.113,2.113,4
20090501|2009-05-11 02:00,11,2.1,2.1,2.1,2.1,1
20090501|2009-05-11 02:30,11,2.096,2.096,2.0915,2.0915,2
20090501|2009-05-11 03:00,11,2.0915,2.0915,2.079,2.0835,5
20090501|2009-05-11 03:30,11,2.0855,2.0855,2.077,2.077,2
20090501|2009-05-11 04:00,11,2.083,2.086,2.083,2.0855,13
20090501|2009-05-11 04:30,11,2.083,2.089,2.0795,2.089,5
20090501|2009-05-11 05:00,11,2.09,2.0935,2.09,2.0935,2
20090501|2009-05-11 05:30,11,2.0885,2.0885,2.0835,2.084,3
20090501|2009-05-11 06:00,11,2.0795,2.0815,2.0795,2.0815,2
20090501|2009-05-11 06:30,11,2.077,2.0775,2.074,2.074,3
20090501|2009-05-11 07:00,11,2.0655,2.0655,2.0625,2.0625,11
20090501|2009-05-11 07:30,11,2.0745,2.0745,2.067,2.067,12
20090501|2009-05-11 08:00,11,2.081,2.0815,2.075,2.0815,27
20090501|2009-05-11 08:30,11,2.082,2.082,2.0725,2.081,7
20090501|2009-05-11 09:30,11,2.0905,2.095,2.0905,2.095,5
20090501|2009-05-11 10:00,11,2.093,2.093,2.093,2.093,1
20090501|2009-05-11 10:30,11,2.0965,2.0965,2.0905,2.0905,2
20090501|2009-05-11 11:00,11,2.0905,2.0905,2.083,2.083,4
20090501|2009-05-11 11:30,11,2.087,2.0925,2.087,2.0925,3
20090501|2009-05-11 12:30,11,2.0925,2.0925,2.0875,2.0875,10
20090501|2009-05-11 13:00,11,2.082,2.082,2.082,2.082,2
20090501|2009-05-11 13:30,11,2.0835,2.0835,2.0835,2.0835,4
20090501|2009-05-11 14:00,11,2.0885,2.0885,2.0885,2.0885,2
20090501|2009-05-11 14:30,11,2.0885,2.09,2.0885,2.09,2
20090501|2009-05-11 15:00,11,2.084,2.084,2.083,2.083,2
20090501|2009-05-11 15:30,11,2.086,2.0925,2.086,2.0925,4
20090501|2009-05-11 22:30,12,2.105,2.105,2.105,2.105,2
20090501|2009-05-12 00:00,12,2.1035,2.1035,2.1035,2.1035,2
20090501|2009-05-12 00:30,12,2.0755,2.0755,2.07,2.07,6
20090501|2009-05-12 01:30,12,2.0835,2.0835,2.0835,2.0835,1
20090501|2009-05-12 02:00,12,2.099,2.099,2.099,2.099,1
20090501|2009-05-12 02:30,12,2.1105,2.1105,2.1105,2.1105,1
20090501|2009-05-12 04:00,12,2.1375,2.141,2.1375,2.141,3
20090501|2009-05-12 04:30,12,2.135,2.135,2.135,2.135,1
20090501|2009-05-12 07:00,12,2.1515,2.153,2.1435,2.153,5
20090501|2009-05-12 08:00,12,2.14,2.152,2.14,2.152,3
20090501|2009-05-12 08:30,12,2.155,2.155,2.133,2.143,9
20090501|2009-05-12 09:00,12,2.129,2.129,2.128,2.128,1
20090501|2009-05-12 10:00,12,2.1335,2.1335,2.1215,2.1215,4
20090501|2009-05-12 10:30,12,2.12,2.12,2.0995,2.0995,8
20090501|2009-05-12 11:00,12,2.105,2.105,2.105,2.105,4
20090501|2009-05-12 11:30,12,2.089,2.0965,2.086,2.087,14
20090501|2009-05-12 12:30,12,2.089,2.089,2.089,2.089,12
20090501|2009-05-12 13:00,12,2.085,2.085,2.08,2.08,4
20090501|2009-05-12 13:30,12,2.0815,2.083,2.0815,2.083,2
20090501|2009-05-12 14:30,12,2.0975,2.0975,2.097,2.097,3
20090501|2009-05-12 15:30,12,2.107,2.107,2.107,2.107,1
20090501|2009-05-13 03:00,13,2.117,2.117,2.117,2.117,1
20090501|2009-05-13 05:30,13,2.085,2.085,2.079,2.079,11
20090501|2009-05-13 06:00,13,2.086,2.086,2.07,2.07,15
20090501|2009-05-13 06:30,13,2.072,2.072,2.05,2.05,12
20090501|2009-05-13 07:00,13,2.043,2.043,2.043,2.043,1
20090501|2009-05-13 07:30,13,2.033,2.0355,2.026,2.032,70
20090501|2009-05-13 08:00,13,2.035,2.036,2.032,2.033,3
20090501|2009-05-13 09:00,13,2.051,2.0545,2.051,2.0545,4
20090501|2009-05-13 10:00,13,2.0325,2.0325,2.0325,2.0325,1
20090501|2009-05-13 10:30,13,2.0345,2.0345,2.0325,2.0325,4
20090501|2009-05-13 11:00,13,2.043,2.0435,2.037,2.037,11
20090501|2009-05-13 11:30,13,2.034,2.035,2.034,2.035,8
20090501|2009-05-13 12:30,13,2.029,2.029,2.029,2.029,23
20090501|2009-05-13 13:00,13,2.03,2.03,2.03,2.03,1
20090501|2009-05-13 14:00,13,2.025,2.025,2.023,2.023,8
20090501|2009-05-13 15:00,13,2.028,2.028,2.028,2.028,4
20090501|2009-05-13 15:30,13,2.021,2.021,2.021,2.021,3
20090501|2009-05-13 16:00,13,2.026,2.032,2.026,2.032,9
20090501|2009-05-13 17:00,14,2.0325,2.044,2.0325,2.044,12
20090501|2009-05-13 18:30,14,2.021,2.021,2.021,2.021,1
20090501|2009-05-13 19:00,14,2.0235,2.0235,2.0235,2.0235,1
20090501|2009-05-14 01:00,14,2,2,2,2,4
20090501|2009-05-14 01:30,14,2.007,2.007,2.007,2.007,1
20090501|2009-05-14 02:00,14,1.995,2.0035,1.995,2.0035,9
20090501|2009-05-14 03:00,14,2,2,2,2,2
20090501|2009-05-14 03:30,14,2.005,2.005,2.005,2.005,1
20090501|2009-05-14 05:00,14,2,2,2,2,1
20090501|2009-05-14 06:00,14,1.985,1.985,1.985,1.985,1
20090501|2009-05-14 07:00,14,1.985,1.9865,1.985,1.9865,20
20090501|2009-05-14 08:00,14,1.995,2.006,1.995,2.005,10
20090501|2009-05-14 08:30,14,2.003,2.003,2.0015,2.0015,2
20090501|2009-05-14 09:00,14,2.01,2.016,2.01,2.016,17
20090501|2009-05-14 09:30,14,2.013,2.013,2.013,2.013,1
20090501|2009-05-14 10:00,14,2.018,2.018,2.017,2.017,9
20090501|2009-05-14 10:30,14,2.0225,2.023,2.0225,2.023,3
20090501|2009-05-14 12:00,14,2.0345,2.0345,2.0335,2.0345,4
20090501|2009-05-14 21:00,15,2.038,2.038,2.038,2.038,2
20090501|2009-05-15 04:00,15,2.029,2.029,2.029,2.029,2
20090501|2009-05-15 04:30,15,2.005,2.005,2,2,14
20090501|2009-05-15 05:00,15,1.9975,1.9975,1.99,1.99,10
20090501|2009-05-15 06:00,15,1.9875,1.9875,1.985,1.985,8
20090501|2009-05-15 07:00,15,1.995,1.998,1.994,1.998,20
20090501|2009-05-15 07:30,15,2.0175,2.0175,2.0175,2.0175,2
20090501|2009-05-15 08:00,15,2.0065,2.008,2.005,2.005,20
20090501|2009-05-15 08:30,15,2.0265,2.0265,2.0265,2.0265,1
20090501|2009-05-15 09:00,15,2.025,2.0325,2.025,2.0325,13
20090501|2009-05-15 09:30,15,2.0475,2.05,2.046,2.0495,14
20090501|2009-05-15 10:00,15,2.046,2.046,2.041,2.041,1
20090501|2009-05-15 10:30,15,2.0395,2.0395,2.03,2.03,17
20090501|2009-05-15 11:30,15,2.023,2.03,2.02,2.03,9
20090501|2009-05-15 12:00,15,2.027,2.027,2.027,2.027,1
20090501|2009-05-15 15:00,15,2.02,2.0205,2.02,2.0205,4
20090501|2009-05-17 20:00,18,1.995,1.995,1.995,1.995,5
20090501|2009-05-17 21:00,18,2.0025,2.0025,2.0025,2.0025,2
20090501|2009-05-18 04:00,18,2.008,2.013,2.008,2.0105,3
20090501|2009-05-18 06:00,18,2.016,2.016,2.016,2.016,7
20090501|2009-05-18 07:30,18,2.039,2.039,2.039,2.039,1
20090501|2009-05-18 08:30,18,2.0475,2.0475,2.044,2.044,4
20090501|2009-05-18 09:00,18,2.035,2.035,2.035,2.035,1
20090501|2009-05-18 09:30,18,2.0625,2.0625,2.0625,2.0625,4
20090501|2009-05-18 10:00,18,2.0765,2.0765,2.0765,2.0765,1
20090501|2009-05-18 11:30,18,2.0665,2.074,2.066,2.074,36
20090501|2009-05-18 12:00,18,2.07,2.07,2.07,2.07,1
20090501|2009-05-18 12:30,18,2.068,2.068,2.068,2.068,3
20090501|2009-05-18 13:30,18,2.071,2.071,2.0705,2.0705,10
20090501|2009-05-18 14:30,18,2.0685,2.0685,2.0685,2.0685,1
20090501|2009-05-18 15:30,18,2.071,2.071,2.07,2.07,2
20090501|2009-05-19 01:30,19,2.11,2.11,2.11,2.11,28
20090501|2009-05-19 05:00,19,2.114,2.114,2.114,2.114,1
20090501|2009-05-19 07:30,19,2.104,2.104,2.0885,2.0885,6
20090501|2009-05-19 08:00,19,2.085,2.091,2.0845,2.091,13
20090501|2009-05-19 08:30,19,2.084,2.084,2.084,2.084,4
20090501|2009-05-19 09:00,19,2.079,2.095,2.079,2.095,23
20090501|2009-05-19 09:30,19,2.106,2.108,2.0975,2.0975,2
20090501|2009-05-19 10:00,19,2.068,2.068,2.068,2.068,2
20090501|2009-05-19 11:00,19,2.0695,2.0695,2.0685,2.0685,2
20090501|2009-05-19 11:30,19,2.0765,2.0765,2.0765,2.0765,1
20090501|2009-05-19 12:00,19,2.0725,2.0725,2.0725,2.0725,1
20090501|2009-05-19 12:30,19,2.0725,2.073,2.0725,2.073,2
20090501|2009-05-19 20:30,20,2.0855,2.0855,2.0855,2.0855,2
20090501|2009-05-20 01:00,20,2.0915,2.0915,2.0915,2.0915,2
20090501|2009-05-20 02:00,20,2.07,2.07,2.07,2.07,1
20090501|2009-05-20 06:00,20,2.0765,2.0775,2.07,2.07,6
20090501|2009-05-20 06:30,20,2.0675,2.0675,2.0675,2.0675,4
20090501|2009-05-20 08:00,20,2.1,2.105,2.098,2.103,26
20090501|2009-05-20 08:30,20,2.1025,2.112,2.1025,2.1115,4
20090501|2009-05-20 09:00,20,2.131,2.131,2.131,2.131,1
20090501|2009-05-20 09:30,20,2.138,2.138,2.138,2.138,2
20090501|2009-05-20 10:30,20,2.1215,2.124,2.1175,2.1175,23
20090501|2009-05-20 11:00,20,2.12,2.12,2.12,2.12,0
20090501|2009-05-21 00:30,21,2.08,2.08,2.08,2.08,3
20090501|2009-05-21 03:30,21,2.05,2.05,2.05,2.05,7
20090501|2009-05-21 07:00,21,2.06,2.06,2.06,2.06,1
20090501|2009-05-21 07:30,21,2.041,2.041,2.037,2.038,12
20090501|2009-05-21 08:00,21,2.03,2.035,2.03,2.035,5
20090501|2009-05-21 08:30,21,2.03,2.035,2.03,2.035,4
20090501|2009-05-21 09:00,21,2.0455,2.0455,2.03,2.03,9
20090501|2009-05-21 09:30,21,2.0185,2.0245,2.0185,2.0225,14
20090501|2009-05-21 10:00,21,2.0185,2.024,2.0185,2.024,8
20090501|2009-05-21 10:30,21,2.0345,2.0355,2.0345,2.0355,4
20090501|2009-05-21 11:30,21,2.05,2.05,2.05,2.05,0
20090501|2009-05-22 07:00,22,2.11,2.11,2.11,2.11,1
20090501|2009-05-22 08:00,22,2.105,2.105,2.097,2.1,8
20090501|2009-05-22 09:00,22,2.101,2.1015,2.101,2.1015,2
20090501|2009-05-22 09:30,22,2.0945,2.0985,2.0945,2.0985,9
20090501|2009-05-22 10:00,22,2.0975,2.0975,2.0975,2.0975,1
20090501|2009-05-22 10:30,22,2.098,2.098,2.098,2.098,1
20090501|2009-05-22 11:00,22,2.101,2.101,2.099,2.1,6
20090501|2009-05-22 11:30,22,2.098,2.098,2.0955,2.096,8
20090501|2009-05-22 13:30,22,2.1055,2.1055,2.1055,2.1055,1
20090501|2009-05-22 15:00,22,2.099,2.099,2.099,2.099,1
20090501|2009-05-25 22:00,26,2.105,2.105,2.105,2.105,8
20090501|2009-05-25 23:00,26,2.105,2.105,2.105,2.105,3
20090501|2009-05-26 04:00,26,2.07,2.07,2.06,2.06,8
20090501|2009-05-26 06:00,26,2.0675,2.0675,2.0675,2.0675,4
20090501|2009-05-26 08:00,26,2.07,2.07,2.0665,2.0665,2
20090501|2009-05-26 08:30,26,2.07,2.081,2.07,2.081,21
20090501|2009-05-26 09:00,26,2.0965,2.1125,2.0965,2.109,35
20090501|2009-05-26 09:30,26,2.1135,2.1135,2.1135,2.1135,5
20090501|2009-05-26 10:00,26,2.12,2.12,2.12,2.12,2
20090501|2009-05-26 10:30,26,2.1205,2.133,2.1205,2.133,26
20090501|2009-05-26 11:00,26,2.124,2.124,2.124,2.124,2
20090501|2009-05-26 11:30,26,2.143,2.143,2.143,2.143,0
20090501|2009-05-26 13:00,26,2.151,2.151,2.148,2.148,7
20090501|2009-05-26 14:00,26,2.144,2.144,2.144,2.144,2
20090501|2009-05-26 19:30,27,2.141,2.141,2.141,2.141,3
20090501|2009-05-26 20:00,27,2.131,2.131,2.131,2.131,2
20090501|2009-05-27 01:30,27,2.145,2.145,2.145,2.145,1
20090501|2009-05-27 02:00,27,2.149,2.1535,2.149,2.1535,24
20090501|2009-05-27 03:00,27,2.1555,2.157,2.148,2.148,17
20090501|2009-05-27 06:30,27,2.12,2.12,2.12,2.12,2
20090501|2009-05-27 07:30,27,2.12,2.12,2.12,2.12,6
20090501|2009-05-27 08:00,27,2.1295,2.1295,2.1295,2.1295,10
20090501|2009-05-27 09:00,27,2.134,2.135,2.1285,2.1305,11
20090501|2009-05-27 09:30,27,2.126,2.126,2.126,2.126,2
20090501|2009-05-27 10:00,27,2.125,2.125,2.12,2.12,3
20090501|2009-05-27 10:30,27,2.1255,2.1255,2.1255,2.1255,5
20090501|2009-05-27 11:00,27,2.129,2.129,2.1275,2.1275,1
20090501|2009-05-27 11:30,27,2.128,2.128,2.125,2.125,18
20090601|2008-05-05 12:00,5,3.775,3.775,3.775,3.775,0
20090601|2008-05-06 12:00,6,3.7165,3.7165,3.7165,3.7165,0
20090601|2008-05-07 12:00,7,3.6855,3.6855,3.6855,3.6855,0
20090601|2008-05-08 12:00,8,3.6505,3.6505,3.6505,3.6505,0
20090601|2008-05-09 12:00,9,3.594,3.594,3.594,3.594,0
20090601|2008-05-12 12:00,12,3.62,3.62,3.62,3.62,0
20090601|2008-05-13 12:00,13,3.619,3.619,3.619,3.619,0
20090601|2008-05-14 12:00,14,3.585,3.585,3.585,3.585,0
20090601|2008-05-15 12:00,15,3.6355,3.6355,3.6355,3.6355,0
20090601|2008-05-16 10:00,16,3.74,3.74,3.74,3.74,0
20090601|2008-05-16 16:00,16,3.715,3.715,3.715,3.715,0
20090601|2008-05-19 04:30,19,3.73,3.73,3.73,3.73,0
20090601|2008-05-19 16:00,19,3.677,3.677,3.677,3.677,0
20090601|2008-05-20 12:00,20,3.6735,3.6735,3.6735,3.6735,0
20090601|2008-05-21 12:30,21,3.659,3.659,3.659,3.659,0
20090601|2008-05-22 12:00,22,3.6405,3.6405,3.6405,3.6405,0
20090601|2008-05-23 12:00,23,3.6605,3.6605,3.6605,3.6605,0
20090601|2008-05-27 12:00,27,3.6395,3.6395,3.6395,3.6395,0
20090601|2008-05-28 12:30,28,3.621,3.621,3.621,3.621,0
20090601|2008-05-29 08:30,29,3.5555,3.5555,3.5555,3.5555,0
20090601|2008-05-29 11:30,29,3.525,3.525,3.52,3.52,0
20090601|2008-05-29 16:00,29,3.503,3.503,3.503,3.503,0
20090601|2008-05-30 12:00,30,3.5465,3.5465,3.5465,3.5465,0
20090601|2008-06-02 12:00,2,3.5445,3.5445,3.5445,3.5445,0
20090601|2008-06-03 12:00,3,3.526,3.526,3.526,3.526,0
20090601|2008-06-04 12:00,4,3.4845,3.4845,3.4845,3.4845,0
20090601|2008-06-05 12:00,5,3.4815,3.4815,3.4815,3.4815,0
20090601|2008-06-06 12:30,6,3.5555,3.5555,3.5555,3.5555,0
20090601|2008-06-09 12:30,9,3.5585,3.5585,3.5585,3.5585,0
20090601|2008-06-10 12:00,10,3.5075,3.5075,3.5075,3.5075,0
20090601|2008-06-11 12:00,11,3.521,3.521,3.521,3.521,0
20090601|2008-06-12 11:30,12,3.49,3.49,3.49,3.49,0
20090601|2008-06-12 16:00,12,3.482,3.482,3.482,3.482,0
20090601|2008-06-13 12:00,13,3.5175,3.5175,3.5175,3.5175,0
20090601|2008-06-16 12:00,16,3.5865,3.5865,3.5865,3.5865,0
20090601|2008-06-17 12:00,17,3.582,3.582,3.582,3.582,0
20090601|2008-06-18 09:00,18,3.6775,3.6775,3.6775,3.6775,0
20090601|2008-06-18 16:00,18,3.66,3.66,3.66,3.66,0
20090601|2008-06-19 12:00,19,3.6845,3.6845,3.6845,3.6845,0
20090601|2008-06-20 12:00,20,3.7325,3.7325,3.7325,3.7325,0
20090601|2008-06-23 11:00,23,3.725,3.725,3.725,3.725,0
20090601|2008-06-23 16:00,23,3.7085,3.7085,3.7085,3.7085,0
20090601|2008-06-24 09:30,24,3.6935,3.6935,3.6935,3.6935,0
20090601|2008-06-25 12:00,25,3.685,3.685,3.685,3.685,0
20090601|2008-06-26 12:00,26,3.7255,3.7255,3.7255,3.7255,0
20090601|2008-06-27 12:00,27,3.7745,3.7745,3.7745,3.7745,0
20090601|2008-06-30 12:00,30,3.7805,3.7805,3.7805,3.7805,0
20090601|2008-07-01 12:00,1,3.8075,3.8075,3.8075,3.8075,0
20090601|2008-07-02 12:00,2,3.936,3.936,3.936,3.936,0
20090601|2008-07-03 12:00,3,3.8255,3.8255,3.8255,3.8255,0
20090601|2008-07-07 12:00,7,3.741,3.741,3.741,3.741,0
20090601|2008-07-08 06:30,8,3.7115,3.7115,3.7115,3.7115,0
20090601|2008-07-08 16:00,8,3.6085,3.6085,3.6085,3.6085,0
20090601|2008-07-09 10:30,9,3.626,3.626,3.626,3.626,0
20090601|2008-07-09 16:00,9,3.6495,3.6495,3.6495,3.6495,0
20090601|2008-07-10 09:00,10,3.72,3.723,3.72,3.723,0
20090601|2008-07-10 16:00,10,3.63,3.63,3.63,3.63,0
20090601|2008-07-11 12:00,11,3.6505,3.6505,3.6505,3.6505,0
20090601|2008-07-14 12:00,14,3.6655,3.6655,3.6655,3.6655,0
20090601|2008-07-15 12:00,15,3.615,3.615,3.615,3.615,0
20090601|2008-07-16 03:00,16,3.612,3.612,3.612,3.612,0
20090601|2008-07-16 16:00,16,3.552,3.552,3.552,3.552,0
20090601|2008-07-17 12:00,17,3.5855,3.5855,3.5855,3.5855,0
20090601|2008-07-18 12:00,18,3.562,3.562,3.562,3.562,0
20090601|2008-07-21 12:00,21,3.5865,3.5865,3.5865,3.5865,0
20090601|2008-07-22 12:00,22,3.597,3.597,3.597,3.597,0
20090601|2008-07-23 08:30,23,3.5805,3.5805,3.5805,3.5805,0
20090601|2008-07-23 09:30,23,3.5575,3.5575,3.5575,3.5575,0
20090601|2008-07-23 10:30,23,3.55,3.55,3.55,3.55,0
20090601|2008-07-23 13:00,23,3.555,3.555,3.555,3.555,0
20090601|2008-07-23 16:00,23,3.5695,3.5695,3.5695,3.5695,0
20090601|2008-07-24 08:00,24,3.5315,3.5315,3.5315,3.5315,0
20090601|2008-07-24 09:00,24,3.5025,3.5025,3.5025,3.5025,0
20090601|2008-07-24 09:30,24,3.51,3.51,3.496,3.496,0
20090601|2008-07-24 16:00,24,3.488,3.488,3.488,3.488,0
20090601|2008-07-25 12:00,25,3.511,3.511,3.511,3.511,0
20090601|2008-07-28 12:00,28,3.521,3.521,3.521,3.521,0
20090601|2008-07-29 11:30,29,3.5095,3.51,3.5095,3.51,0
20090601|2008-07-29 16:00,29,3.508,3.508,3.508,3.508,0
20090601|2008-07-30 12:00,30,3.5575,3.5575,3.5575,3.5575,0
20090601|2008-07-31 12:00,31,3.5775,3.5775,3.5775,3.5775,0
20090601|2008-08-01 12:00,1,3.504,3.504,3.504,3.504,0
20090601|2008-08-04 09:00,4,3.411,3.4125,3.411,3.4125,0
20090601|2008-08-05 12:00,5,3.3645,3.3645,3.3645,3.3645,0
20090601|2008-08-06 12:00,6,3.3725,3.3725,3.3725,3.3725,0
20090601|2008-08-07 12:00,7,3.3665,3.3665,3.3665,3.3665,0
20090601|2008-08-08 02:00,8,3.357,3.357,3.357,3.357,0
20090601|2008-08-08 06:00,8,3.295,3.295,3.295,3.295,0
20090601|2008-08-08 08:30,8,3.2885,3.2895,3.2885,3.2895,0
20090601|2008-08-08 09:00,8,3.2925,3.2925,3.29,3.29,0
20090601|2008-08-08 09:30,8,3.3,3.3,3.3,3.3,0
20090601|2008-08-08 13:30,8,3.295,3.295,3.295,3.295,0
20090601|2008-08-08 14:00,8,3.295,3.295,3.295,3.295,0
20090601|2008-08-08 14:30,8,3.295,3.295,3.295,3.295,0
20090601|2008-08-08 15:00,8,3.295,3.295,3.2725,3.2725,0
20090601|2008-08-11 12:00,11,3.2575,3.2575,3.2575,3.2575,0
20090601|2008-08-12 08:30,12,3.2705,3.2705,3.2705,3.2705,0
20090601|2008-08-12 12:00,12,3.1865,3.1865,3.1865,3.1865,0
20090601|2008-08-12 14:30,12,3.2175,3.2175,3.2175,3.2175,0
20090601|2008-08-12 15:00,12,3.2215,3.2215,3.2215,3.2215,0
20090601|2008-08-12 16:00,12,3.193,3.193,3.193,3.193,0
20090601|2008-08-13 12:00,13,3.314,3.314,3.314,3.314,0
20090601|2008-08-14 08:00,14,3.3315,3.332,3.3315,3.332,0
20090601|2008-08-14 10:00,14,3.3245,3.3245,3.3245,3.3245,0
20090601|2008-08-14 16:00,14,3.2775,3.2775,3.2775,3.2775,0
20090601|2008-08-15 10:00,15,3.2805,3.2805,3.2805,3.2805,0
20090601|2008-08-15 11:00,15,3.2935,3.2935,3.2935,3.2935,0
20090601|2008-08-15 16:00,15,3.2895,3.2895,3.2895,3.2895,0
20090601|2008-08-18 07:00,18,3.2945,3.2945,3.2945,3.2945,0
20090601|2008-08-18 09:30,18,3.2605,3.2625,3.2605,3.2625,0
20090601|2008-08-18 13:00,18,3.2805,3.2825,3.2805,3.2825,0
20090601|2008-08-18 15:30,18,3.284,3.293,3.284,3.293,0
20090601|2008-08-18 16:00,18,3.2725,3.2725,3.2725,3.2725,0
20090601|2008-08-19 12:00,19,3.3875,3.3875,3.3875,3.3875,0
20090601|2008-08-20 09:00,20,3.43,3.43,3.43,3.43,0
20090601|2008-08-20 16:00,20,3.359,3.359,3.359,3.359,0
20090601|2008-08-21 07:30,21,3.457,3.468,3.457,3.468,0
20090601|2008-08-22 07:00,22,3.45,3.45,3.45,3.45,0
20090601|2008-08-22 16:00,22,3.422,3.422,3.422,3.422,0
20090601|2008-08-25 12:00,25,3.421,3.421,3.421,3.421,0
20090601|2008-08-26 10:00,26,3.404,3.404,3.404,3.404,0
20090601|2008-08-26 16:00,26,3.378,3.378,3.378,3.378,0
20090601|2008-08-27 12:00,27,3.407,3.407,3.407,3.407,0
20090601|2008-08-28 12:00,28,3.3675,3.3675,3.3675,3.3675,0
20090601|2008-08-29 12:00,29,3.3535,3.3535,3.3535,3.3535,0
20090601|2008-09-02 06:00,2,3.187,3.187,3.187,3.187,0
20090601|2008-09-02 11:00,2,3.2675,3.2675,3.2675,3.2675,0
20090601|2008-09-02 16:00,2,3.253,3.253,3.253,3.253,0
20090601|2008-09-03 02:30,3,3.253,3.253,3.253,3.253,0
20090601|2008-09-03 16:00,3,3.2915,3.2915,3.2915,3.2915,0
20090601|2008-09-04 11:00,4,3.249,3.249,3.249,3.249,0
20090601|2008-09-04 13:00,4,3.255,3.255,3.255,3.255,0
20090601|2008-09-04 16:00,4,3.2515,3.2515,3.2515,3.2515,0
20090601|2008-09-05 06:30,5,3.167,3.1695,3.167,3.1695,0
20090601|2008-09-08 12:30,8,3.1095,3.1095,3.1095,3.1095,0
20090601|2008-09-09 08:00,9,3.09,3.09,3.08,3.08,0
20090601|2008-09-09 09:00,9,3.075,3.075,3.075,3.075,0
20090601|2008-09-09 10:30,9,3.0975,3.0975,3.0975,3.0975,0
20090601|2008-09-09 11:00,9,3.08,3.0965,3.08,3.0965,0
20090601|2008-09-09 15:00,9,3.07,3.07,3.07,3.07,0
20090601|2008-09-10 09:00,10,3.1015,3.1015,3.1005,3.1005,0
20090601|2008-09-10 16:00,10,3.1115,3.1115,3.1115,3.1115,0
20090601|2008-09-11 09:00,11,3.0935,3.0935,3.0935,3.0935,0
20090601|2008-09-11 16:00,11,3.1195,3.1195,3.1195,3.1195,0
20090601|2008-09-12 12:00,12,3.1875,3.1875,3.1875,3.1875,0
20090601|2008-09-15 06:00,15,3.0825,3.0825,3.0825,3.0825,0
20090601|2008-09-15 16:00,15,3.1365,3.1365,3.1365,3.1365,0
20090601|2008-09-16 01:00,16,3.05,3.05,3.05,3.05,0
20090601|2008-09-16 09:30,16,3.0745,3.093,3.0745,3.093,0
20090601|2008-09-16 16:00,16,3.0855,3.0855,3.0855,3.0855,0
20090601|2008-09-17 10:30,17,3.05,3.05,3.05,3.05,0
20090601|2008-09-17 12:00,17,3.039,3.0465,3.039,3.0465,0
20090601|2008-09-17 16:00,17,3.037,3.037,3.037,3.037,0
20090601|2008-09-18 10:30,18,3.079,3.079,3.079,3.079,0
20090601|2008-09-18 16:00,18,3.06,3.06,3.06,3.06,0
20090601|2008-09-19 12:00,19,3.168,3.168,3.168,3.168,0
20090601|2008-09-23 07:00,23,3.172,3.172,3.172,3.172,0
20090601|2008-09-23 16:00,23,3.1525,3.1525,3.1525,3.1525,0
20090601|2008-09-24 07:30,24,3.1475,3.1475,3.1475,3.1475,0
20090601|2008-09-24 08:30,24,3.154,3.158,3.154,3.158,0
20090601|2008-09-24 09:00,24,3.1525,3.1525,3.1465,3.15,0
20090601|2008-09-24 16:00,24,3.1085,3.1085,3.1085,3.1085,0
20090601|2008-09-25 10:00,25,3.1185,3.1195,3.1185,3.1195,0
20090601|2008-09-25 10:30,25,3.1225,3.1225,3.1225,3.1225,0
20090601|2008-09-25 14:00,25,3.1265,3.1265,3.1265,3.1265,0
20090601|2008-09-25 16:00,25,3.134,3.134,3.134,3.134,0
20090601|2008-09-26 07:00,26,3.115,3.115,3.0995,3.0995,0
20090601|2008-09-26 09:00,26,3.087,3.087,3.087,3.087,0
20090601|2008-09-26 09:30,26,3.063,3.063,3.063,3.063,0
20090601|2008-09-26 10:30,26,3.063,3.063,3.063,3.063,0
20090601|2008-09-26 11:30,26,3.066,3.066,3.066,3.066,0
20090601|2008-09-26 16:00,26,3.0775,3.0775,3.0775,3.0775,0
20090601|2008-09-29 02:00,29,3,3,3,3,0
20090601|2008-09-29 03:00,29,2.995,2.995,2.995,2.995,0
20090601|2008-09-29 07:00,29,2.953,2.953,2.953,2.953,0
20090601|2008-09-29 08:00,29,2.9605,2.9625,2.9605,2.9625,0
20090601|2008-09-29 09:30,29,2.96,2.96,2.96,2.96,0
20090601|2008-09-29 10:00,29,2.968,2.97,2.968,2.97,0
20090601|2008-09-29 10:30,29,2.9435,2.945,2.9435,2.945,0
20090601|2008-09-29 11:00,29,2.927,2.927,2.921,2.923,0
20090601|2008-09-29 11:30,29,2.923,2.9245,2.923,2.9245,0
20090601|2008-09-29 17:00,30,2.891,2.8915,2.891,2.8915,0
20090601|2008-09-30 00:30,30,2.89,2.89,2.89,2.89,0
20090601|2008-09-30 07:00,30,2.904,2.904,2.904,2.904,0
20090601|2008-09-30 08:30,30,2.884,2.888,2.884,2.888,0
20090601|2008-09-30 09:00,30,2.915,2.915,2.915,2.915,0
20090601|2008-09-30 10:00,30,2.894,2.905,2.894,2.905,0
20090601|2008-09-30 10:30,30,2.8985,2.8985,2.8985,2.8985,0
20090601|2008-09-30 12:00,30,2.899,2.899,2.899,2.899,0
20090601|2008-09-30 18:30,1,2.907,2.907,2.907,2.907,0
20090601|2008-10-01 08:00,1,2.849,2.849,2.849,2.849,0
20090601|2008-10-01 09:30,1,2.79,2.79,2.79,2.79,0
20090601|2008-10-01 10:00,1,2.8075,2.8075,2.8075,2.8075,0
20090601|2008-10-01 11:00,1,2.8135,2.8135,2.8135,2.8135,0
20090601|2008-10-01 12:00,1,2.81,2.81,2.81,2.81,0
20090601|2008-10-01 13:00,1,2.801,2.802,2.801,2.802,0
20090601|2008-10-01 16:00,1,2.81,2.81,2.81,2.81,0
20090601|2008-10-02 07:00,2,2.8205,2.8205,2.8205,2.8205,0
20090601|2008-10-02 08:30,2,2.736,2.736,2.736,2.736,0
20090601|2008-10-02 10:00,2,2.703,2.703,2.703,2.703,0
20090601|2008-10-02 10:30,2,2.6905,2.6905,2.6905,2.6905,0
20090601|2008-10-02 14:00,2,2.6375,2.6375,2.6375,2.6375,0
20090601|2008-10-02 14:30,2,2.624,2.624,2.624,2.624,0
20090601|2008-10-02 15:00,2,2.643,2.655,2.643,2.655,0
20090601|2008-10-02 16:00,2,2.646,2.646,2.646,2.646,0
20090601|2008-10-03 09:30,3,2.688,2.712,2.688,2.712,0
20090601|2008-10-03 10:00,3,2.72,2.72,2.72,2.72,0
20090601|2008-10-03 12:00,3,2.696,2.696,2.696,2.696,0
20090601|2008-10-03 13:30,3,2.6655,2.667,2.6655,2.667,0
20090601|2008-10-06 10:30,6,2.5315,2.5315,2.5315,2.5315,0
20090601|2008-10-06 11:00,6,2.531,2.531,2.5275,2.5275,0
20090601|2008-10-06 11:30,6,2.51,2.51,2.51,2.51,0
20090601|2008-10-06 12:00,6,2.4995,2.4995,2.4995,2.4995,0
20090601|2008-10-06 12:30,6,2.49,2.4945,2.49,2.49,0
20090601|2008-10-06 16:00,6,2.5095,2.5095,2.5095,2.5095,0
20090601|2008-10-07 07:00,7,2.5655,2.567,2.5655,2.567,0
20090601|2008-10-07 08:00,7,2.57,2.57,2.57,2.57,0
20090601|2008-10-07 11:00,7,2.5495,2.5495,2.5495,2.5495,0
20090601|2008-10-07 14:30,7,2.48,2.48,2.48,2.48,0
20090601|2008-10-07 16:00,7,2.547,2.547,2.547,2.547,0
20090601|2008-10-08 07:30,8,2.4775,2.4775,2.4775,2.4775,0
20090601|2008-10-08 10:00,8,2.4265,2.4265,2.4265,2.4265,0
20090601|2008-10-08 16:00,8,2.373,2.373,2.373,2.373,0
20090601|2008-10-09 11:30,9,2.435,2.435,2.435,2.435,0
20090601|2008-10-09 12:30,9,2.43,2.433,2.43,2.433,0
20090601|2008-10-10 08:00,10,2.14,2.14,2.14,2.14,0
20090601|2008-10-10 15:30,10,2.2035,2.2035,2.2035,2.2035,0
20090601|2008-10-13 08:30,13,2.2785,2.2825,2.2785,2.2825,0
20090601|2008-10-13 09:00,13,2.2795,2.28,2.2795,2.28,0
20090601|2008-10-13 16:00,13,2.3325,2.3325,2.3325,2.3325,0
20090601|2008-10-14 07:30,14,2.5425,2.5425,2.5425,2.5425,0
20090601|2008-10-14 16:00,14,2.42,2.42,2.42,2.42,0
20090601|2008-10-15 12:00,15,2.238,2.238,2.238,2.238,0
20090601|2008-10-15 17:00,16,2.14,2.14,2.14,2.14,0
20090601|2008-10-16 09:00,16,2.1655,2.1655,2.1655,2.1655,0
20090601|2008-10-16 16:00,16,2.1165,2.1165,2.1165,2.1165,0
20090601|2008-10-17 08:00,17,2.1165,2.1165,2.1165,2.1165,0
20090601|2008-10-17 08:30,17,2.145,2.1455,2.145,2.1455,0
20090601|2008-10-17 09:00,17,2.135,2.1355,2.135,2.1355,0
20090601|2008-10-17 11:30,17,2.188,2.188,2.188,2.188,0
20090601|2008-10-17 16:00,17,2.208,2.208,2.208,2.208,0
20090601|2008-10-20 12:00,20,2.1455,2.1455,2.1455,2.1455,0
20090601|2008-10-21 06:30,21,2.071,2.071,2.071,2.071,0
20090601|2008-10-21 09:30,21,2.0875,2.0875,2.0875,2.0875,0
20090601|2008-10-21 16:00,21,2.0385,2.0385,2.0385,2.0385,0
20090601|2008-10-22 07:00,22,1.95,1.95,1.95,1.95,0
20090601|2008-10-22 08:00,22,1.93,1.93,1.93,1.93,0
20090601|2008-10-22 13:00,22,1.8645,1.8645,1.8645,1.8645,0
20090601|2008-10-22 16:00,22,1.8985,1.8985,1.8985,1.8985,0
20090601|2008-10-23 08:00,23,1.8115,1.8115,1.8115,1.8115,0
20090601|2008-10-23 16:00,23,1.831,1.831,1.831,1.831,0
20090601|2008-10-24 07:00,24,1.7135,1.7135,1.7135,1.7135,0
20090601|2008-10-24 08:30,24,1.709,1.709,1.709,1.709,0
20090601|2008-10-24 09:00,24,1.758,1.7585,1.758,1.7585,0
20090601|2008-10-24 10:00,24,1.75,1.75,1.75,1.75,0
20090601|2008-10-24 10:30,24,1.7425,1.7425,1.7425,1.7425,0
20090601|2008-10-24 12:00,24,1.714,1.714,1.714,1.714,0
20090601|2008-10-24 14:00,24,1.73,1.73,1.73,1.73,0
20090601|2008-10-24 16:00,24,1.711,1.711,1.711,1.711,0
20090601|2008-10-26 17:00,27,1.69,1.69,1.69,1.69,0
20090601|2008-10-26 22:00,27,1.69,1.69,1.69,1.69,0
20090601|2008-10-26 23:30,27,1.69,1.69,1.69,1.69,0
20090601|2008-10-27 00:00,27,1.69,1.69,1.69,1.69,0
20090601|2008-10-27 08:00,27,1.6985,1.702,1.6985,1.702,0
20090601|2008-10-27 11:30,27,1.82,1.82,1.82,1.82,0
20090601|2008-10-27 13:30,27,1.841,1.841,1.841,1.841,0
20090601|2008-10-27 16:00,27,1.831,1.831,1.831,1.831,0
20090601|2008-10-28 08:30,28,1.903,1.903,1.903,1.903,0
20090601|2008-10-28 10:00,28,1.873,1.8735,1.873,1.8735,0
20090601|2008-10-28 16:00,28,1.8835,1.8835,1.8835,1.8835,0
20090601|2008-10-29 03:00,29,1.9165,1.9165,1.9165,1.9165,0
20090601|2008-10-29 08:30,29,2.021,2.0215,2.021,2.0215,0
20090601|2008-10-29 10:00,29,2.056,2.056,2.056,2.056,0
20090601|2008-10-29 11:30,29,2.1315,2.1315,2.1315,2.1315,0
20090601|2008-10-29 13:30,29,2.069,2.0695,2.069,2.0695,0
20090601|2008-10-29 14:30,29,2.084,2.084,2.084,2.084,0
20090601|2008-10-29 16:00,29,2.1105,2.1105,2.1105,2.1105,0
20090601|2008-10-29 23:00,30,2.105,2.105,2.105,2.105,0
20090601|2008-10-30 05:00,30,2.0505,2.0505,2.0505,2.0505,0
20090601|2008-10-30 09:30,30,1.977,1.977,1.977,1.977,0
20090601|2008-10-30 11:00,30,1.922,1.922,1.922,1.922,0
20090601|2008-10-30 15:00,30,1.9225,1.9225,1.9225,1.9225,0
20090601|2008-10-30 18:00,31,1.9105,1.9105,1.9105,1.9105,0
20090601|2008-10-31 05:00,31,1.763,1.763,1.763,1.763,0
20090601|2008-10-31 08:00,31,1.838,1.844,1.838,1.844,0
20090601|2008-10-31 09:00,31,1.815,1.815,1.802,1.802,0
20090601|2008-10-31 10:30,31,1.8415,1.8415,1.8415,1.8415,0
20090601|2008-10-31 11:30,31,1.8295,1.8325,1.8295,1.8325,0
20090601|2008-10-31 13:00,31,1.8635,1.8635,1.8585,1.8585,0
20090601|2008-10-31 13:30,31,1.893,1.893,1.893,1.893,0
20090601|2008-10-31 15:00,31,1.9,1.9005,1.9,1.9005,0
20090601|2008-11-02 17:30,3,1.9205,1.9205,1.9205,1.9205,1
20090601|2008-11-02 19:00,3,1.89,1.89,1.89,1.89,4
20090601|2008-11-03 03:00,3,1.8655,1.8655,1.8655,1.8655,1
20090601|2008-11-03 08:00,3,1.822,1.822,1.822,1.822,3
20090601|2008-11-03 09:00,3,1.8295,1.8445,1.8295,1.8445,2
20090601|2008-11-03 11:00,3,1.8695,1.8695,1.8695,1.8695,1
20090601|2008-11-03 11:30,3,1.863,1.863,1.863,1.863,2
20090601|2008-11-03 17:30,4,1.8605,1.8605,1.8605,1.8605,1
20090601|2008-11-03 22:00,4,1.8805,1.8805,1.8805,1.8805,1
20090601|2008-11-03 22:30,4,1.8405,1.8405,1.8405,1.8405,1
20090601|2008-11-04 07:00,4,1.946,1.947,1.946,1.947,4
20090601|2008-11-04 07:30,4,1.9365,1.9365,1.9365,1.9365,5
20090601|2008-11-04 10:30,4,1.991,1.992,1.991,1.992,2
20090601|2008-11-04 11:30,4,1.978,1.978,1.978,1.978,50
20090601|2008-11-06 03:30,6,1.8055,1.8055,1.8055,1.8055,1
20090601|2008-11-06 04:30,6,1.805,1.805,1.805,1.805,1
20090601|2008-11-06 08:30,6,1.805,1.805,1.805,1.805,43
20090601|2008-11-06 10:30,6,1.7495,1.7495,1.7495,1.7495,1
20090601|2008-11-06 13:30,6,1.735,1.735,1.735,1.735,1
20090601|2008-11-06 14:00,6,1.737,1.737,1.737,1.737,1
20090601|2008-11-06 14:30,6,1.74,1.74,1.74,1.74,1
20090601|2008-11-06 17:30,7,1.745,1.745,1.745,1.745,1
20090601|2008-11-07 08:00,7,1.7285,1.7285,1.7285,1.7285,1
20090601|2008-11-07 08:30,7,1.73,1.73,1.73,1.73,6
20090601|2008-11-07 10:00,7,1.74,1.74,1.74,1.74,8
20090601|2008-11-10 07:00,10,1.8885,1.8885,1.8885,1.8885,2
20090601|2008-11-10 11:30,10,1.7835,1.7835,1.7835,1.7835,1
20090601|2008-11-11 07:00,11,1.7105,1.7105,1.7105,1.7105,3
20090601|2008-11-11 07:30,11,1.7185,1.72,1.7055,1.72,63
20090601|2008-11-11 08:00,11,1.71,1.7175,1.71,1.715,49
20090601|2008-11-11 08:30,11,1.71,1.711,1.6965,1.701,40
20090601|2008-11-11 09:00,11,1.7105,1.7105,1.71,1.71,11
20090601|2008-11-11 09:30,11,1.7065,1.7095,1.6815,1.682,79
20090601|2008-11-11 10:00,11,1.682,1.682,1.682,1.682,20
20090601|2008-11-12 11:30,12,1.687,1.687,1.687,1.687,26
20090601|2008-11-12 12:00,12,1.68,1.68,1.68,1.68,2
20090601|2008-11-13 08:30,13,1.686,1.6865,1.686,1.6865,2
20090601|2008-11-14 10:30,14,1.75,1.75,1.75,1.75,1
20090601|2008-11-17 09:00,17,1.679,1.692,1.679,1.692,6
20090601|2008-11-18 04:00,18,1.64,1.64,1.64,1.64,1
20090601|2008-11-18 06:30,18,1.64,1.64,1.64,1.64,2
20090601|2008-11-18 12:30,18,1.6895,1.6895,1.6895,1.6895,1
20090601|2008-11-19 10:00,19,1.63,1.632,1.63,1.632,3
20090601|2008-11-20 10:30,20,1.5905,1.5905,1.5905,1.5905,1
20090601|2008-11-21 06:30,21,1.625,1.625,1.625,1.625,1
20090601|2008-11-21 08:00,21,1.65,1.65,1.65,1.65,1
20090601|2008-11-21 13:30,21,1.6025,1.6025,1.6025,1.6025,1
20090601|2008-11-24 08:00,24,1.7,1.7,1.7,1.7,1
20090601|2008-11-24 08:30,24,1.696,1.696,1.696,1.696,5
20090601|2008-11-24 11:30,24,1.7015,1.7015,1.7015,1.7015,1
20090601|2008-11-25 07:00,25,1.6545,1.6545,1.6545,1.6545,1
20090601|2008-11-25 09:30,25,1.6825,1.6825,1.681,1.681,2
20090601|2008-11-25 11:30,25,1.691,1.691,1.691,1.691,1
20090601|2008-11-25 13:00,25,1.6715,1.6715,1.6715,1.6715,1
20090601|2008-11-26 09:30,26,1.698,1.698,1.697,1.697,2
20090601|2008-11-27 03:00,28,1.685,1.685,1.685,1.685,2
20090601|2008-11-28 11:30,28,1.677,1.677,1.677,1.677,1
20090601|2008-11-28 12:00,28,1.6775,1.6775,1.6775,1.6775,1
20090601|2008-12-01 08:00,1,1.6515,1.6515,1.6515,1.6515,1
20090601|2008-12-01 10:00,1,1.645,1.6465,1.64,1.64,6
20090601|2008-12-01 10:30,1,1.6505,1.6505,1.6505,1.6505,1
20090601|2008-12-01 12:00,1,1.649,1.649,1.649,1.649,1
20090601|2008-12-02 10:30,2,1.6155,1.6155,1.6155,1.6155,2
20090601|2008-12-02 12:00,2,1.6175,1.6175,1.6175,1.6175,1
20090601|2008-12-03 12:00,3,1.5715,1.5715,1.5715,1.5715,1
20090601|2008-12-04 11:30,4,1.4885,1.4885,1.4875,1.4875,5
20090601|2008-12-05 07:00,5,1.426,1.4275,1.426,1.4275,9
20090601|2008-12-05 10:00,5,1.4065,1.4065,1.4065,1.4065,1
20090601|2008-12-05 11:30,5,1.3915,1.3915,1.3915,1.3915,1
20090601|2008-12-08 12:00,8,1.518,1.518,1.518,1.518,1
20090601|2008-12-09 11:30,9,1.4625,1.4625,1.4625,1.4625,1
20090601|2008-12-10 12:00,10,1.513,1.513,1.513,1.513,1
20090601|2008-12-11 09:30,11,1.52,1.52,1.52,1.52,1
20090601|2008-12-11 12:00,11,1.53,1.53,1.53,1.53,1
20090601|2008-12-11 13:00,11,1.533,1.533,1.533,1.533,2
20090601|2008-12-12 09:00,12,1.459,1.4595,1.4435,1.4435,7
20090601|2008-12-12 12:00,12,1.46,1.46,1.46,1.46,1
20090601|2008-12-12 15:00,12,1.486,1.486,1.486,1.486,1
20090601|2008-12-15 09:00,15,1.4445,1.4445,1.4445,1.4445,1
20090601|2008-12-15 11:00,15,1.448,1.448,1.448,1.448,1
20090601|2008-12-15 11:30,15,1.424,1.424,1.424,1.424,1
20090601|2008-12-15 16:00,15,1.417,1.417,1.417,1.417,1
20090601|2008-12-16 12:00,16,1.4,1.4,1.4,1.4,1
20090601|2008-12-17 10:30,17,1.392,1.3935,1.392,1.3935,7
20090601|2008-12-17 11:00,17,1.394,1.394,1.394,1.394,1
20090601|2008-12-17 12:00,17,1.3945,1.3945,1.3945,1.3945,1
20090601|2008-12-18 07:30,18,1.3425,1.3425,1.3425,1.3425,1
20090601|2008-12-18 11:30,18,1.325,1.325,1.325,1.325,1
20090601|2008-12-19 11:30,19,1.359,1.36,1.359,1.36,8
20090601|2008-12-19 12:00,19,1.352,1.352,1.352,1.352,1
20090601|2008-12-22 10:30,22,1.363,1.3645,1.363,1.3645,7
20090601|2008-12-22 11:30,22,1.366,1.366,1.3645,1.3645,2
20090601|2008-12-22 13:00,22,1.365,1.365,1.365,1.365,1
20090601|2008-12-23 07:00,23,1.332,1.3395,1.332,1.3395,7
20090601|2008-12-23 08:00,23,1.333,1.333,1.333,1.333,1
20090601|2008-12-23 09:00,23,1.336,1.336,1.336,1.336,1
20090601|2008-12-23 10:00,23,1.322,1.322,1.322,1.322,2
20090601|2008-12-23 12:00,23,1.303,1.303,1.303,1.303,1
20090601|2008-12-23 14:00,23,1.3035,1.3035,1.3035,1.3035,1
20090601|2008-12-23 15:30,23,1.307,1.307,1.307,1.307,2
20090601|2008-12-24 10:30,24,1.2975,1.2975,1.2975,1.2975,1
20090601|2008-12-25 23:30,26,1.29,1.29,1.29,1.29,1
20090601|2008-12-26 11:30,26,1.3265,1.3265,1.3265,1.3265,1
20090601|2008-12-29 09:30,29,1.326,1.326,1.326,1.326,2
20090601|2008-12-29 11:30,29,1.3315,1.3315,1.3315,1.3315,1
20090601|2008-12-30 11:30,30,1.339,1.339,1.339,1.339,1
20090601|2009-01-02 09:30,2,1.4635,1.4635,1.4635,1.4635,1
20090601|2009-01-04 19:30,5,1.48,1.48,1.48,1.48,1
20090601|2009-01-05 09:00,5,1.487,1.487,1.487,1.487,1
20090601|2009-01-05 10:00,5,1.4755,1.4755,1.4755,1.4755,0
20090601|2009-01-05 11:00,5,1.47,1.4705,1.47,1.4705,2
20090601|2009-01-06 02:30,6,1.528,1.528,1.528,1.528,1
20090601|2009-01-06 10:00,6,1.543,1.543,1.543,1.543,1
20090601|2009-01-08 07:30,8,1.5005,1.5005,1.5005,1.5005,2
20090601|2009-01-08 12:30,8,1.4885,1.4885,1.4885,1.4885,3
20090601|2009-01-09 16:00,9,1.5555,1.5555,1.555,1.555,4
20090601|2009-01-12 04:00,12,1.52,1.52,1.52,1.52,1
20090601|2009-01-12 05:00,12,1.49,1.49,1.49,1.49,1
20090601|2009-01-12 07:00,12,1.4805,1.4805,1.48,1.48,2
20090601|2009-01-13 11:30,13,1.556,1.556,1.556,1.556,1
20090601|2009-01-14 09:00,14,1.507,1.507,1.507,1.507,1
20090601|2009-01-14 10:30,14,1.5125,1.5125,1.5125,1.5125,1
20090601|2009-01-15 09:00,15,1.4825,1.4835,1.48,1.48,10
20090601|2009-01-15 10:30,15,1.502,1.502,1.502,1.502,1
20090601|2009-01-16 03:00,16,1.545,1.545,1.545,1.545,1
20090601|2009-01-16 10:30,16,1.535,1.5365,1.535,1.5365,4
20090601|2009-01-16 11:00,16,1.533,1.533,1.533,1.533,1
20090601|2009-01-16 12:30,16,1.543,1.543,1.543,1.543,2
20090601|2009-01-16 15:00,16,1.545,1.545,1.545,1.545,3
20090601|2009-01-20 07:30,20,1.5055,1.5055,1.5055,1.5055,2
20090601|2009-01-20 11:00,20,1.526,1.526,1.526,1.526,1
20090601|2009-01-20 14:30,20,1.5,1.5,1.5,1.5,1
20090601|2009-01-22 07:00,22,1.453,1.453,1.453,1.453,1
20090601|2009-01-22 08:30,22,1.454,1.454,1.454,1.454,2
20090601|2009-01-22 09:30,22,1.431,1.431,1.431,1.431,1
20090601|2009-01-22 10:00,22,1.4245,1.4245,1.4245,1.4245,1
20090601|2009-01-22 14:00,22,1.4165,1.4165,1.4165,1.4165,1
20090601|2009-01-23 08:30,23,1.4225,1.4225,1.4225,1.4225,2
20090601|2009-01-23 09:00,23,1.439,1.439,1.439,1.439,1
20090601|2009-01-23 10:00,23,1.4545,1.4545,1.4545,1.4545,1
20090601|2009-01-23 13:30,23,1.4835,1.484,1.4835,1.484,2
20090601|2009-01-26 11:00,26,1.619,1.619,1.616,1.616,3
20090601|2009-01-26 11:30,26,1.6,1.6,1.5995,1.5995,6
20090601|2009-01-27 06:00,27,1.55,1.55,1.55,1.55,1
20090601|2009-01-29 10:30,29,1.48,1.48,1.48,1.48,1
20090601|2009-01-29 11:00,29,1.4795,1.4795,1.4795,1.4795,1
20090601|2009-01-29 15:00,29,1.4825,1.4825,1.4825,1.4825,1
20090601|2009-01-29 20:30,30,1.488,1.488,1.488,1.488,1
20090601|2009-01-30 08:30,30,1.46,1.46,1.458,1.458,2
20090601|2009-01-30 10:30,30,1.4435,1.4475,1.4435,1.4465,10
20090601|2009-01-30 11:00,30,1.4475,1.4475,1.4475,1.4475,1
20090601|2009-02-02 07:00,2,1.448,1.448,1.448,1.448,1
20090601|2009-02-02 11:30,2,1.4545,1.4545,1.4545,1.4545,2
20090601|2009-02-03 02:00,3,1.4985,1.4985,1.4985,1.4985,1
20090601|2009-02-03 11:30,3,1.543,1.543,1.543,1.543,2
20090601|2009-02-03 13:30,3,1.5375,1.5375,1.5375,1.5375,1
20090601|2009-02-03 16:00,3,1.55,1.55,1.55,1.55,1
20090601|2009-02-04 11:30,4,1.5505,1.5505,1.5505,1.5505,2
20090601|2009-02-05 09:30,5,1.519,1.519,1.519,1.519,3
20090601|2009-02-05 11:30,5,1.515,1.515,1.515,1.515,1
20090601|2009-02-05 12:00,5,1.516,1.5195,1.516,1.519,5
20090601|2009-02-06 09:00,6,1.5985,1.6015,1.5985,1.6015,2
20090601|2009-02-06 09:30,6,1.598,1.5985,1.598,1.5985,2
20090601|2009-02-06 12:00,6,1.6435,1.6435,1.6435,1.6435,2
20090601|2009-02-06 12:30,6,1.642,1.642,1.642,1.642,1
20090601|2009-02-08 18:30,9,1.642,1.642,1.642,1.642,1
20090601|2009-02-09 08:30,9,1.633,1.633,1.633,1.633,1
20090601|2009-02-09 09:30,9,1.6235,1.6235,1.6235,1.6235,1
20090601|2009-02-09 11:30,9,1.6315,1.6315,1.6315,1.6315,2
20090601|2009-02-10 03:00,10,1.605,1.605,1.605,1.605,1
20090601|2009-02-10 11:30,10,1.588,1.594,1.588,1.594,3
20090601|2009-02-10 12:00,10,1.5895,1.5925,1.5895,1.5925,2
20090601|2009-02-11 06:30,11,1.5605,1.5605,1.5605,1.5605,1
20090601|2009-02-11 09:00,11,1.5655,1.5655,1.5655,1.5655,1
20090601|2009-02-11 11:30,11,1.5585,1.5585,1.5585,1.5585,2
20090601|2009-02-11 14:30,11,1.572,1.572,1.572,1.572,2
20090601|2009-02-12 11:00,12,1.5595,1.5595,1.5595,1.5595,1
20090601|2009-02-12 12:00,12,1.553,1.553,1.553,1.553,1
20090601|2009-02-13 09:00,13,1.5885,1.5885,1.5885,1.5885,1
20090601|2009-02-13 11:30,13,1.56,1.56,1.56,1.56,2
20090601|2009-02-13 14:00,13,1.5685,1.5685,1.5685,1.5685,1
20090601|2009-02-17 07:00,17,1.493,1.493,1.493,1.493,1
20090601|2009-02-17 08:00,17,1.4725,1.473,1.4725,1.473,2
20090601|2009-02-17 09:30,17,1.465,1.465,1.465,1.465,2
20090601|2009-02-17 10:30,17,1.4515,1.4515,1.4515,1.4515,1
20090601|2009-02-17 11:30,17,1.449,1.449,1.449,1.449,1
20090601|2009-02-17 12:00,17,1.449,1.449,1.449,1.449,1
20090601|2009-02-17 14:30,17,1.458,1.458,1.458,1.458,1
20090601|2009-02-18 09:00,18,1.45,1.45,1.45,1.45,1
20090601|2009-02-18 11:30,18,1.4655,1.4655,1.4615,1.4615,3
20090601|2009-02-18 15:00,18,1.4675,1.4675,1.4675,1.4675,1
20090601|2009-02-19 04:30,19,1.4985,1.4985,1.4985,1.4985,1
20090601|2009-02-19 08:00,19,1.511,1.511,1.511,1.511,1
20090601|2009-02-19 08:30,19,1.508,1.508,1.508,1.508,1
20090601|2009-02-19 11:30,19,1.4935,1.4935,1.4935,1.4935,2
20090601|2009-02-20 07:00,20,1.4305,1.4305,1.4305,1.4305,1
20090601|2009-02-20 08:30,20,1.4375,1.439,1.4375,1.439,4
20090601|2009-02-20 12:00,20,1.44,1.44,1.44,1.44,2
20090601|2009-02-22 19:00,23,1.45,1.45,1.45,1.45,1
20090601|2009-02-23 10:30,23,1.4695,1.4695,1.4695,1.4695,1
20090601|2009-02-23 11:30,23,1.466,1.466,1.459,1.459,5
20090601|2009-02-24 08:30,24,1.476,1.476,1.476,1.476,1
20090601|2009-02-24 09:00,24,1.471,1.471,1.4705,1.4705,7
20090601|2009-02-24 10:00,24,1.49,1.49,1.49,1.49,3
20090601|2009-02-24 10:30,24,1.49,1.49,1.49,1.49,1
20090601|2009-02-24 11:00,24,1.49,1.497,1.49,1.497,2
20090601|2009-02-24 11:30,24,1.508,1.508,1.508,1.508,2
20090601|2009-02-24 12:30,24,1.526,1.5325,1.526,1.5325,2
20090601|2009-02-25 00:00,25,1.5185,1.5185,1.5185,1.5185,1
20090601|2009-02-25 05:00,25,1.546,1.553,1.546,1.552,23
20090601|2009-02-25 11:00,25,1.542,1.542,1.542,1.542,1
20090601|2009-02-25 11:30,25,1.544,1.544,1.544,1.544,2
20090601|2009-02-26 06:30,26,1.581,1.581,1.581,1.581,1
20090601|2009-02-26 08:00,26,1.575,1.575,1.575,1.575,2
20090601|2009-02-26 09:00,26,1.594,1.594,1.594,1.594,1
20090601|2009-02-26 09:30,26,1.604,1.607,1.604,1.607,2
20090601|2009-02-26 10:30,26,1.5985,1.5985,1.5985,1.5985,1
20090601|2009-02-26 11:30,26,1.59,1.59,1.5845,1.5845,4
20090601|2009-02-26 12:00,26,1.5845,1.5845,1.5845,1.5845,1
20090601|2009-02-27 01:30,27,1.5685,1.5685,1.5685,1.5685,1
20090601|2009-02-27 04:30,27,1.567,1.567,1.567,1.567,1
20090601|2009-02-27 07:00,27,1.532,1.532,1.519,1.519,2
20090601|2009-02-27 09:30,27,1.54,1.54,1.54,1.54,1
20090601|2009-02-27 11:30,27,1.543,1.543,1.543,1.543,2
20090601|2009-02-27 13:00,27,1.546,1.546,1.546,1.546,2
20090601|2009-03-01 17:00,2,1.5185,1.5185,1.516,1.516,10
20090601|2009-03-01 23:00,2,1.518,1.518,1.518,1.518,1
20090601|2009-03-02 07:00,2,1.545,1.545,1.545,1.545,1
20090601|2009-03-02 08:00,2,1.5435,1.5435,1.5425,1.5425,3
20090601|2009-03-02 09:30,2,1.549,1.549,1.549,1.549,1
20090601|2009-03-03 03:00,3,1.578,1.5815,1.577,1.5815,10
20090601|2009-03-03 06:00,3,1.59,1.59,1.59,1.59,10
20090601|2009-03-03 07:00,3,1.6,1.6,1.6,1.6,10
20090601|2009-03-03 09:00,3,1.5825,1.5825,1.5825,1.5825,1
20090601|2009-03-03 09:30,3,1.578,1.578,1.578,1.578,2
20090601|2009-03-03 13:00,3,1.608,1.612,1.6075,1.612,4
20090601|2009-03-03 13:30,3,1.63,1.63,1.63,1.63,1
20090601|2009-03-03 14:30,3,1.617,1.625,1.617,1.625,4
20090601|2009-03-03 15:30,3,1.61,1.61,1.61,1.61,1
20090601|2009-03-03 22:00,4,1.615,1.615,1.615,1.615,1
20090601|2009-03-04 02:30,4,1.6285,1.6285,1.6285,1.6285,1
20090601|2009-03-04 07:00,4,1.65,1.65,1.65,1.65,1
20090601|2009-03-04 07:30,4,1.66,1.66,1.66,1.66,1
20090601|2009-03-04 08:00,4,1.677,1.677,1.675,1.675,2
20090601|2009-03-04 08:30,4,1.6725,1.6725,1.6725,1.6725,3
20090601|2009-03-04 09:30,4,1.682,1.682,1.682,1.682,1
20090601|2009-03-04 10:00,4,1.7045,1.708,1.7045,1.708,3
20090601|2009-03-04 12:00,4,1.699,1.7,1.699,1.7,22
20090601|2009-03-04 12:30,4,1.707,1.7075,1.707,1.7075,2
20090601|2009-03-04 13:00,4,1.707,1.711,1.707,1.711,4
20090601|2009-03-04 14:00,4,1.73,1.738,1.73,1.738,4
20090601|2009-03-04 19:00,5,1.7,1.7,1.7,1.7,2
20090601|2009-03-04 20:00,5,1.6965,1.6965,1.6965,1.6965,1
20090601|2009-03-05 00:00,5,1.679,1.679,1.679,1.679,1
20090601|2009-03-05 02:30,5,1.675,1.675,1.675,1.675,1
20090601|2009-03-05 03:00,5,1.6745,1.6745,1.6745,1.6745,1
20090601|2009-03-05 10:00,5,1.67,1.67,1.67,1.67,1
20090601|2009-03-05 10:30,5,1.6735,1.6745,1.6735,1.6745,2
20090601|2009-03-05 11:30,5,1.66,1.66,1.66,1.66,2
20090601|2009-03-05 12:00,5,1.659,1.662,1.659,1.662,2
20090601|2009-03-05 18:30,6,1.6575,1.6575,1.657,1.657,18
20090601|2009-03-05 19:00,6,1.657,1.657,1.655,1.6555,27
20090601|2009-03-06 01:00,6,1.6745,1.6745,1.6745,1.6745,2
20090601|2009-03-06 02:00,6,1.695,1.695,1.695,1.695,1
20090601|2009-03-06 03:30,6,1.7115,1.7115,1.7115,1.7115,1
20090601|2009-03-06 05:00,6,1.6935,1.6935,1.6935,1.6935,1
20090601|2009-03-06 05:30,6,1.7005,1.7005,1.7005,1.7005,1
20090601|2009-03-06 06:30,6,1.695,1.695,1.69,1.69,3
20090601|2009-03-06 07:00,6,1.702,1.703,1.702,1.703,6
20090601|2009-03-06 07:30,6,1.703,1.703,1.7,1.7,16
20090601|2009-03-06 08:00,6,1.707,1.707,1.707,1.707,2
20090601|2009-03-06 08:30,6,1.707,1.713,1.704,1.713,16
20090601|2009-03-06 09:00,6,1.6955,1.6955,1.6955,1.6955,1
20090601|2009-03-06 09:30,6,1.698,1.702,1.69,1.69,16
20090601|2009-03-06 10:00,6,1.69,1.6985,1.69,1.6985,10
20090601|2009-03-06 10:30,6,1.6985,1.6985,1.6985,1.6985,6
20090601|2009-03-06 13:00,6,1.681,1.681,1.675,1.675,3
20090601|2009-03-06 14:00,6,1.6725,1.6725,1.6725,1.6725,1
20090601|2009-03-08 19:00,9,1.693,1.693,1.693,1.693,5
20090601|2009-03-08 19:30,9,1.6905,1.6905,1.6895,1.6895,32
20090601|2009-03-08 20:00,9,1.689,1.689,1.6885,1.6885,3
20090601|2009-03-08 20:30,9,1.681,1.682,1.681,1.682,17
20090601|2009-03-08 21:00,9,1.6805,1.6805,1.6805,1.6805,1
20090601|2009-03-08 21:30,9,1.6765,1.6765,1.6685,1.669,60
20090601|2009-03-08 22:00,9,1.665,1.665,1.6615,1.6615,8
20090601|2009-03-08 22:30,9,1.6605,1.6605,1.6605,1.6605,3
20090601|2009-03-09 03:00,9,1.656,1.656,1.656,1.656,1
20090601|2009-03-09 09:30,9,1.6685,1.6685,1.6685,1.6685,2
20090601|2009-03-09 10:30,9,1.6635,1.665,1.6635,1.665,3
20090601|2009-03-10 00:30,10,1.664,1.6705,1.6635,1.6635,150
20090601|2009-03-10 01:00,10,1.6635,1.665,1.65,1.65,70
20090601|2009-03-10 01:30,10,1.6505,1.6565,1.6505,1.6565,40
20090601|2009-03-10 02:00,10,1.6615,1.6615,1.6595,1.6595,2
20090601|2009-03-10 02:30,10,1.6555,1.657,1.6555,1.657,16
20090601|2009-03-10 03:00,10,1.651,1.6535,1.651,1.6535,22
20090601|2009-03-10 03:30,10,1.6665,1.6665,1.6665,1.6665,1
20090601|2009-03-10 04:00,10,1.6685,1.6715,1.6685,1.6715,10
20090601|2009-03-10 04:30,10,1.6715,1.672,1.6695,1.6695,15
20090601|2009-03-10 05:00,10,1.6665,1.6705,1.6665,1.669,10
20090601|2009-03-10 05:30,10,1.6715,1.6745,1.6715,1.6745,4
20090601|2009-03-10 06:30,10,1.664,1.6705,1.664,1.6705,7
20090601|2009-03-10 07:00,10,1.6695,1.6775,1.669,1.6725,47
20090601|2009-03-10 07:30,10,1.681,1.699,1.681,1.69,42
20090601|2009-03-10 08:30,10,1.7,1.7,1.7,1.7,3
20090601|2009-03-10 09:30,10,1.697,1.703,1.697,1.703,3
20090601|2009-03-10 13:30,10,1.6905,1.693,1.6905,1.691,13
20090601|2009-03-10 14:00,10,1.694,1.6955,1.694,1.6945,14
20090601|2009-03-10 23:00,11,1.676,1.6765,1.676,1.6765,3
20090601|2009-03-10 23:30,11,1.674,1.674,1.674,1.674,1
20090601|2009-03-11 00:30,11,1.6735,1.6735,1.67,1.67,4
20090601|2009-03-11 01:00,11,1.6675,1.6675,1.667,1.667,14
20090601|2009-03-11 01:30,11,1.667,1.667,1.6655,1.6655,3
20090601|2009-03-11 02:00,11,1.6645,1.6675,1.663,1.6645,116
20090601|2009-03-11 02:30,11,1.666,1.666,1.6615,1.6615,28
20090601|2009-03-11 04:00,11,1.6765,1.677,1.6765,1.677,7
20090601|2009-03-11 05:30,11,1.681,1.682,1.681,1.681,3
20090601|2009-03-11 06:00,11,1.681,1.681,1.681,1.681,4
20090601|2009-03-11 06:30,11,1.676,1.68,1.676,1.6775,5
20090601|2009-03-11 07:00,11,1.6805,1.6805,1.668,1.668,5
20090601|2009-03-11 08:30,11,1.668,1.668,1.664,1.664,7
20090601|2009-03-11 10:00,11,1.655,1.655,1.655,1.655,1
20090601|2009-03-11 11:00,11,1.655,1.655,1.655,1.655,2
20090601|2009-03-11 11:30,11,1.63,1.63,1.63,1.63,2
20090601|2009-03-11 12:00,11,1.6315,1.6315,1.63,1.6305,8
20090601|2009-03-11 12:30,11,1.6245,1.6325,1.6245,1.631,12
20090601|2009-03-11 13:00,11,1.633,1.633,1.6305,1.6325,17
20090601|2009-03-11 13:30,11,1.632,1.639,1.632,1.639,41
20090601|2009-03-11 14:00,11,1.642,1.642,1.642,1.642,1
20090601|2009-03-11 14:30,11,1.6455,1.6545,1.6455,1.6545,9
20090601|2009-03-11 15:00,11,1.6455,1.647,1.6455,1.647,5
20090601|2009-03-11 15:30,11,1.646,1.646,1.646,1.646,1
20090601|2009-03-11 17:00,12,1.634,1.6345,1.634,1.634,32
20090601|2009-03-11 17:30,12,1.634,1.634,1.634,1.634,1
20090601|2009-03-11 18:00,12,1.629,1.629,1.6285,1.6285,14
20090601|2009-03-11 18:30,12,1.6285,1.6285,1.627,1.627,9
20090601|2009-03-11 19:00,12,1.6225,1.6225,1.62,1.62,76
20090601|2009-03-11 20:30,12,1.6305,1.631,1.6305,1.631,7
20090601|2009-03-11 22:30,12,1.6345,1.6355,1.6345,1.6355,7
20090601|2009-03-11 23:30,12,1.631,1.639,1.631,1.6375,11
20090601|2009-03-12 01:00,12,1.6275,1.6275,1.6275,1.6275,3
20090601|2009-03-12 04:00,12,1.632,1.632,1.6055,1.6055,18
20090601|2009-03-12 05:00,12,1.6035,1.6035,1.6005,1.6005,15
20090601|2009-03-12 05:30,12,1.5985,1.599,1.5985,1.599,5
20090601|2009-03-12 06:00,12,1.6,1.603,1.5995,1.6025,33
20090601|2009-03-12 06:30,12,1.603,1.605,1.602,1.602,11
20090601|2009-03-12 07:00,12,1.601,1.611,1.5985,1.611,36
20090601|2009-03-12 07:30,12,1.6085,1.616,1.606,1.616,29
20090601|2009-03-12 08:00,12,1.612,1.616,1.6075,1.616,8
20090601|2009-03-12 08:30,12,1.6205,1.626,1.62,1.626,4
20090601|2009-03-12 09:00,12,1.6365,1.6365,1.63,1.63,16
20090601|2009-03-12 09:30,12,1.6295,1.6345,1.6275,1.6345,20
20090601|2009-03-12 10:00,12,1.633,1.633,1.6325,1.633,12
20090601|2009-03-12 10:30,12,1.6255,1.6345,1.6255,1.6335,8
20090601|2009-03-12 11:00,12,1.6235,1.63,1.6225,1.6225,39
20090601|2009-03-12 11:30,12,1.6295,1.6295,1.627,1.627,14
20090601|2009-03-12 12:30,12,1.646,1.6525,1.646,1.6525,33
20090601|2009-03-12 14:30,12,1.663,1.6725,1.663,1.6635,5
20090601|2009-03-13 07:30,13,1.677,1.677,1.677,1.677,2
20090601|2009-03-13 08:00,13,1.6795,1.6795,1.6795,1.6795,4
20090601|2009-03-13 09:30,13,1.687,1.687,1.687,1.687,1
20090601|2009-03-13 10:30,13,1.6725,1.6725,1.6725,1.6725,2
20090601|2009-03-13 12:30,13,1.671,1.671,1.6705,1.6705,3
20090601|2009-03-15 21:00,16,1.675,1.675,1.675,1.675,1
20090601|2009-03-16 05:30,16,1.6995,1.6995,1.6995,1.6995,1
20090601|2009-03-16 09:30,16,1.726,1.7275,1.725,1.725,6
20090601|2009-03-16 10:30,16,1.74,1.7465,1.74,1.742,3
20090601|2009-03-16 11:00,16,1.74,1.74,1.74,1.74,1
20090601|2009-03-16 11:30,16,1.735,1.75,1.735,1.75,3
20090601|2009-03-16 12:00,16,1.7505,1.7505,1.7505,1.7505,4
20090601|2009-03-16 12:30,16,1.748,1.748,1.748,1.748,1
20090601|2009-03-16 14:30,16,1.738,1.738,1.738,1.738,2
20090601|2009-03-16 15:30,16,1.745,1.745,1.745,1.745,1
20090601|2009-03-17 01:00,17,1.7605,1.762,1.7605,1.762,2
20090601|2009-03-17 06:30,17,1.7425,1.7425,1.7425,1.7425,1
20090601|2009-03-17 07:30,17,1.74,1.74,1.74,1.74,1
20090601|2009-03-17 09:00,17,1.735,1.735,1.735,1.735,5
20090601|2009-03-17 09:30,17,1.744,1.75,1.743,1.75,6
20090601|2009-03-17 10:00,17,1.7435,1.7435,1.7435,1.7435,1
20090601|2009-03-17 10:30,17,1.7255,1.7255,1.7255,1.7255,1
20090601|2009-03-17 11:00,17,1.728,1.728,1.715,1.715,2
20090601|2009-03-17 11:30,17,1.7305,1.7305,1.728,1.728,4
20090601|2009-03-17 12:30,17,1.7245,1.7245,1.7215,1.7215,4
20090601|2009-03-17 13:30,17,1.725,1.725,1.723,1.723,2
20090601|2009-03-17 14:30,17,1.7255,1.7255,1.7255,1.7255,1
20090601|2009-03-18 07:00,18,1.728,1.728,1.728,1.728,1
20090601|2009-03-18 08:00,18,1.719,1.719,1.719,1.719,1
20090601|2009-03-18 10:00,18,1.7055,1.7055,1.7055,1.7055,1
20090601|2009-03-18 12:00,18,1.723,1.7245,1.723,1.7245,11
20090601|2009-03-18 13:30,18,1.7535,1.7535,1.7535,1.7535,1
20090601|2009-03-18 14:30,18,1.756,1.756,1.7535,1.7535,2
20090601|2009-03-19 03:00,19,1.781,1.781,1.781,1.781,1
20090601|2009-03-19 03:30,19,1.774,1.774,1.774,1.774,1
20090601|2009-03-19 04:00,19,1.7875,1.788,1.7875,1.788,2
20090601|2009-03-19 04:30,19,1.7875,1.7875,1.7875,1.7875,1
20090601|2009-03-19 05:00,19,1.799,1.8025,1.799,1.8025,5
20090601|2009-03-19 05:30,19,1.7955,1.7955,1.7955,1.7955,1
20090601|2009-03-19 07:30,19,1.8155,1.8155,1.8155,1.8155,1
20090601|2009-03-19 08:00,19,1.818,1.818,1.818,1.818,1
20090601|2009-03-19 08:30,19,1.8165,1.8165,1.81,1.81,3
20090601|2009-03-19 09:00,19,1.813,1.8175,1.813,1.8175,2
20090601|2009-03-19 09:30,19,1.817,1.82,1.817,1.82,2
20090601|2009-03-19 10:00,19,1.8095,1.8095,1.808,1.808,6
20090601|2009-03-19 10:30,19,1.797,1.797,1.797,1.797,2
20090601|2009-03-19 11:00,19,1.803,1.803,1.798,1.798,6
20090601|2009-03-19 13:00,19,1.8195,1.8195,1.8195,1.8195,1
20090601|2009-03-19 15:00,19,1.8145,1.8145,1.8145,1.8145,2
20090601|2009-03-19 20:00,20,1.8005,1.8005,1.8005,1.8005,1
20090601|2009-03-20 02:00,20,1.826,1.826,1.826,1.826,1
20090601|2009-03-20 02:30,20,1.85,1.855,1.85,1.855,19
20090601|2009-03-20 05:00,20,1.8085,1.8085,1.8085,1.8085,1
20090601|2009-03-20 06:30,20,1.8105,1.8105,1.8105,1.8105,1
20090601|2009-03-20 08:30,20,1.8085,1.8085,1.801,1.801,2
20090601|2009-03-20 09:00,20,1.8205,1.8205,1.8205,1.8205,1
20090601|2009-03-20 09:30,20,1.831,1.831,1.831,1.831,1
20090601|2009-03-20 10:00,20,1.8195,1.821,1.8,1.8045,5
20090601|2009-03-20 11:00,20,1.816,1.816,1.8145,1.8145,2
20090601|2009-03-20 11:30,20,1.81,1.81,1.8,1.8,2
20090601|2009-03-20 12:00,20,1.806,1.806,1.801,1.801,2
20090601|2009-03-20 13:30,20,1.806,1.806,1.806,1.806,1
20090601|2009-03-20 14:00,20,1.805,1.805,1.805,1.805,1
20090601|2009-03-20 14:30,20,1.8085,1.8085,1.8085,1.8085,1
20090601|2009-03-22 20:00,23,1.8265,1.8265,1.8225,1.8225,2
20090601|2009-03-22 21:30,23,1.845,1.845,1.845,1.845,1
20090601|2009-03-22 23:30,23,1.85,1.85,1.85,1.85,2
20090601|2009-03-23 00:30,23,1.8715,1.8715,1.869,1.869,11
20090601|2009-03-23 08:30,23,1.8495,1.8495,1.8495,1.8495,1
20090601|2009-03-23 09:00,23,1.834,1.834,1.834,1.834,2
20090601|2009-03-23 10:00,23,1.837,1.837,1.8365,1.8365,6
20090601|2009-03-23 10:30,23,1.8375,1.8385,1.8375,1.8375,16
20090601|2009-03-23 11:30,23,1.843,1.843,1.843,1.843,5
20090601|2009-03-23 12:00,23,1.85,1.85,1.85,1.85,3
20090601|2009-03-23 12:30,23,1.8435,1.8435,1.8435,1.8435,1
20090601|2009-03-23 13:30,23,1.853,1.8535,1.853,1.8535,9
20090601|2009-03-23 14:00,23,1.86,1.86,1.859,1.859,11
20090601|2009-03-23 20:00,24,1.873,1.88,1.873,1.88,15
20090601|2009-03-23 21:30,24,1.831,1.831,1.831,1.831,1
20090601|2009-03-24 04:00,24,1.8235,1.8235,1.8235,1.8235,1
20090601|2009-03-24 06:00,24,1.804,1.8095,1.804,1.8095,2
20090601|2009-03-24 07:00,24,1.8015,1.8015,1.795,1.795,3
20090601|2009-03-24 07:30,24,1.794,1.794,1.794,1.794,5
20090601|2009-03-24 08:00,24,1.7885,1.792,1.7885,1.792,3
20090601|2009-03-24 08:30,24,1.799,1.799,1.799,1.799,2
20090601|2009-03-24 09:00,24,1.805,1.805,1.805,1.805,1
20090601|2009-03-24 09:30,24,1.801,1.801,1.801,1.801,1
20090601|2009-03-24 10:00,24,1.8015,1.8015,1.8015,1.8015,1
20090601|2009-03-24 11:30,24,1.8125,1.816,1.811,1.811,17
20090601|2009-03-24 13:00,24,1.8085,1.8165,1.8085,1.8165,2
20090601|2009-03-24 13:30,24,1.813,1.813,1.813,1.813,1
20090601|2009-03-24 15:00,24,1.7995,1.8075,1.7995,1.8075,2
20090601|2009-03-25 01:00,25,1.808,1.8105,1.808,1.8105,2
20090601|2009-03-25 03:30,25,1.772,1.772,1.7715,1.7715,3
20090601|2009-03-25 08:00,25,1.795,1.795,1.795,1.795,1
20090601|2009-03-25 08:30,25,1.797,1.797,1.797,1.797,1
20090601|2009-03-25 09:00,25,1.82,1.82,1.807,1.807,3
20090601|2009-03-25 09:30,25,1.81,1.817,1.81,1.814,4
20090601|2009-03-25 11:30,25,1.8075,1.8075,1.807,1.807,2
20090601|2009-03-25 12:30,25,1.8045,1.8045,1.8025,1.8025,9
20090601|2009-03-25 13:00,25,1.7975,1.7975,1.7975,1.7975,1
20090601|2009-03-25 14:00,25,1.793,1.793,1.793,1.793,1
20090601|2009-03-25 19:00,26,1.8045,1.8045,1.8045,1.8045,1
20090601|2009-03-25 20:00,26,1.8045,1.8045,1.8045,1.8045,1
20090601|2009-03-25 20:30,26,1.8335,1.8335,1.8335,1.8335,1
20090601|2009-03-25 23:00,26,1.832,1.832,1.832,1.832,2
20090601|2009-03-26 01:30,26,1.85,1.85,1.85,1.85,1
20090601|2009-03-26 02:30,26,1.864,1.8645,1.864,1.8645,2
20090601|2009-03-26 04:00,26,1.858,1.858,1.858,1.858,1
20090601|2009-03-26 08:00,26,1.874,1.8755,1.872,1.872,5
20090601|2009-03-26 09:00,26,1.8655,1.8655,1.8655,1.8655,1
20090601|2009-03-26 09:30,26,1.868,1.871,1.868,1.871,2
20090601|2009-03-26 10:30,26,1.9,1.9,1.9,1.9,1
20090601|2009-03-26 14:30,26,1.87,1.87,1.87,1.87,1
20090601|2009-03-27 01:00,27,1.84,1.84,1.84,1.84,1
20090601|2009-03-27 05:00,27,1.832,1.832,1.832,1.832,1
20090601|2009-03-27 06:30,27,1.8255,1.8255,1.82,1.82,4
20090601|2009-03-27 07:30,27,1.819,1.819,1.819,1.819,1
20090601|2009-03-27 08:00,27,1.82,1.82,1.82,1.82,1
20090601|2009-03-27 08:30,27,1.8155,1.817,1.8155,1.817,2
20090601|2009-03-27 09:30,27,1.825,1.825,1.825,1.825,2
20090601|2009-03-27 10:00,27,1.8355,1.8355,1.834,1.834,4
20090601|2009-03-27 10:30,27,1.8305,1.8305,1.8305,1.8305,1
20090601|2009-03-27 13:00,27,1.8245,1.8245,1.8245,1.8245,1
20090601|2009-03-27 14:00,27,1.8245,1.8245,1.8245,1.8245,1
20090601|2009-03-27 14:30,27,1.829,1.832,1.829,1.832,2
20090601|2009-03-27 15:00,27,1.8365,1.8365,1.8365,1.8365,2
20090601|2009-03-29 20:00,30,1.8455,1.8455,1.8455,1.8455,1
20090601|2009-03-30 00:30,30,1.809,1.809,1.809,1.809,3
20090601|2009-03-30 01:00,30,1.816,1.816,1.806,1.806,7
20090601|2009-03-30 03:00,30,1.7945,1.7945,1.7945,1.7945,1
20090601|2009-03-30 05:00,30,1.7775,1.7775,1.7755,1.7755,2
20090601|2009-03-30 05:30,30,1.7725,1.7725,1.7725,1.7725,1
20090601|2009-03-30 06:30,30,1.78,1.7805,1.7795,1.78,6
20090601|2009-03-30 07:00,30,1.775,1.775,1.775,1.775,1
20090601|2009-03-30 08:00,30,1.7695,1.7725,1.7695,1.7725,2
20090601|2009-03-30 09:30,30,1.7795,1.7825,1.7795,1.7825,16
20090601|2009-03-30 12:30,30,1.7695,1.77,1.7695,1.77,2
20090601|2009-03-30 19:30,31,1.7855,1.7855,1.784,1.784,2
20090601|2009-03-30 21:30,31,1.7995,1.7995,1.7995,1.7995,1
20090601|2009-03-31 00:30,31,1.805,1.805,1.805,1.805,1
20090601|2009-03-31 04:00,31,1.831,1.831,1.831,1.831,3
20090601|2009-03-31 04:30,31,1.83,1.83,1.83,1.83,2
20090601|2009-03-31 07:00,31,1.85,1.85,1.85,1.85,2
20090601|2009-03-31 07:30,31,1.8475,1.8475,1.8475,1.8475,1
20090601|2009-03-31 08:30,31,1.8225,1.826,1.8225,1.826,6
20090601|2009-03-31 09:00,31,1.8185,1.8185,1.818,1.8185,4
20090601|2009-03-31 09:30,31,1.8235,1.8235,1.8235,1.8235,1
20090601|2009-03-31 10:00,31,1.832,1.833,1.832,1.833,4
20090601|2009-03-31 11:30,31,1.848,1.848,1.848,1.848,2
20090601|2009-03-31 12:30,31,1.8525,1.8525,1.8525,1.8525,1
20090601|2009-03-31 13:30,31,1.8595,1.861,1.8595,1.861,2
20090601|2009-03-31 21:00,1,1.84,1.846,1.84,1.846,2
20090601|2009-03-31 23:30,1,1.84,1.84,1.8395,1.8395,2
20090601|2009-04-01 00:30,1,1.8435,1.8435,1.8435,1.8435,3
20090601|2009-04-01 01:00,1,1.84,1.84,1.84,1.84,4
20090601|2009-04-01 06:00,1,1.827,1.829,1.8265,1.829,14
20090601|2009-04-01 07:00,1,1.804,1.805,1.804,1.805,3
20090601|2009-04-01 07:30,1,1.8025,1.8025,1.802,1.802,3
20090601|2009-04-01 08:00,1,1.808,1.808,1.808,1.808,1
20090601|2009-04-01 09:00,1,1.832,1.8325,1.832,1.8325,5
20090601|2009-04-01 09:30,1,1.8315,1.8315,1.8315,1.8315,4
20090601|2009-04-01 10:00,1,1.826,1.826,1.826,1.826,3
20090601|2009-04-01 10:30,1,1.8285,1.831,1.8285,1.831,2
20090601|2009-04-01 11:00,1,1.8485,1.8485,1.8485,1.8485,1
20090601|2009-04-01 11:30,1,1.855,1.855,1.855,1.855,0
20090601|2009-04-01 13:00,1,1.8545,1.8545,1.8545,1.8545,1
20090601|2009-04-01 21:00,2,1.8535,1.8535,1.8515,1.8515,2
20090601|2009-04-02 03:30,2,1.872,1.872,1.872,1.872,2
20090601|2009-04-02 04:00,2,1.8795,1.8795,1.8795,1.8795,1
20090601|2009-04-02 04:30,2,1.88,1.88,1.88,1.88,1
20090601|2009-04-02 05:00,2,1.882,1.885,1.882,1.885,4
20090601|2009-04-02 05:30,2,1.894,1.894,1.894,1.894,2
20090601|2009-04-02 06:00,2,1.8845,1.8845,1.8835,1.884,3
20090601|2009-04-02 07:00,2,1.882,1.882,1.882,1.882,22
20090601|2009-04-02 08:30,2,1.8825,1.8825,1.8825,1.8825,1
20090601|2009-04-02 09:30,2,1.9,1.9,1.9,1.9,2
20090601|2009-04-02 10:00,2,1.8955,1.896,1.8955,1.8955,6
20090601|2009-04-02 10:30,2,1.9005,1.901,1.8965,1.8965,3
20090601|2009-04-02 11:30,2,1.894,1.894,1.894,1.894,1
20090601|2009-04-02 12:00,2,1.8945,1.901,1.8945,1.8995,5
20090601|2009-04-02 12:30,2,1.898,1.898,1.897,1.897,2
20090601|2009-04-02 14:30,2,1.901,1.901,1.901,1.901,1
20090601|2009-04-02 20:30,3,1.884,1.884,1.884,1.884,2
20090601|2009-04-03 07:00,3,1.9005,1.9005,1.9005,1.9005,2
20090601|2009-04-03 09:30,3,1.91,1.91,1.91,1.91,10
20090601|2009-04-03 10:00,3,1.918,1.9315,1.918,1.9305,5
20090601|2009-04-03 10:30,3,1.935,1.9585,1.935,1.9585,11
20090601|2009-04-03 11:00,3,1.97,1.988,1.97,1.978,17
20090601|2009-04-03 11:30,3,1.99,2.018,1.99,2.018,9
20090601|2009-04-03 12:00,3,1.999,1.999,1.9945,1.9945,3
20090601|2009-04-03 14:00,3,1.985,1.985,1.981,1.981,5
20090601|2009-04-05 17:00,6,2.0015,2.0015,2.0015,2.0015,5
20090601|2009-04-05 18:00,6,1.984,1.984,1.984,1.984,1
20090601|2009-04-05 19:30,6,1.973,1.973,1.973,1.973,1
20090601|2009-04-06 00:30,6,2.0225,2.0255,2.0225,2.0255,5
20090601|2009-04-06 01:00,6,2.031,2.031,2.0255,2.0255,4
20090601|2009-04-06 01:30,6,2.03,2.03,2.03,2.03,2
20090601|2009-04-06 05:30,6,2.005,2.005,2,2,10
20090601|2009-04-06 07:00,6,1.992,1.992,1.9835,1.9835,14
20090601|2009-04-06 07:30,6,1.9615,1.9615,1.9585,1.9585,20
20090601|2009-04-06 08:00,6,1.9545,1.9545,1.9515,1.9515,14
20090601|2009-04-06 08:30,6,1.9525,1.954,1.9525,1.9535,5
20090601|2009-04-06 09:00,6,1.9755,1.9755,1.974,1.974,7
20090601|2009-04-06 10:00,6,1.949,1.949,1.9485,1.9485,2
20090601|2009-04-06 10:30,6,1.955,1.955,1.9475,1.951,5
20090601|2009-04-06 11:00,6,1.9495,1.9495,1.9495,1.9495,1
20090601|2009-04-06 11:30,6,1.962,1.964,1.962,1.964,3
20090601|2009-04-06 12:30,6,1.9605,1.9605,1.9605,1.9605,1
20090601|2009-04-06 14:00,6,1.9645,1.967,1.9645,1.967,16
20090601|2009-04-06 15:00,6,1.9675,1.9675,1.9675,1.9675,2
20090601|2009-04-06 19:30,7,1.966,1.966,1.963,1.963,5
20090601|2009-04-07 02:00,7,2.0045,2.0045,2.0045,2.0045,1
20090601|2009-04-07 03:30,7,1.9945,1.9945,1.9945,1.9945,1
20090601|2009-04-07 04:30,7,1.9705,1.9705,1.969,1.969,10
20090601|2009-04-07 06:30,7,1.9815,1.9815,1.9815,1.9815,1
20090601|2009-04-07 08:00,7,1.996,1.996,1.996,1.996,1
20090601|2009-04-07 08:30,7,1.981,1.981,1.981,1.981,1
20090601|2009-04-07 09:00,7,1.998,1.998,1.998,1.998,2
20090601|2009-04-07 09:30,7,2.01,2.0155,2.01,2.0155,6
20090601|2009-04-07 10:00,7,2.01,2.015,2.01,2.01,13
20090601|2009-04-07 11:00,7,1.998,1.998,1.998,1.998,1
20090601|2009-04-07 11:30,7,1.998,1.998,1.998,1.998,1
20090601|2009-04-07 12:00,7,1.992,1.992,1.992,1.992,1
20090601|2009-04-07 12:30,7,1.99,1.99,1.99,1.99,5
20090601|2009-04-07 13:00,7,1.9845,1.9845,1.9815,1.9815,4
20090601|2009-04-07 13:30,7,1.9805,1.9805,1.9775,1.9775,4
20090601|2009-04-07 15:30,7,1.9795,1.9835,1.9795,1.9835,4
20090601|2009-04-07 19:00,8,1.99,1.99,1.99,1.99,1
20090601|2009-04-07 20:00,8,1.9765,1.9765,1.9745,1.9745,3
20090601|2009-04-07 22:30,8,1.9735,1.9735,1.9705,1.9705,4
20090601|2009-04-07 23:00,8,1.9695,1.9695,1.9685,1.9685,2
20090601|2009-04-07 23:30,8,1.9695,1.9695,1.9675,1.9675,5
20090601|2009-04-08 00:00,8,1.9705,1.9705,1.9705,1.9705,1
20090601|2009-04-08 00:30,8,1.965,1.965,1.965,1.965,1
20090601|2009-04-08 02:00,8,1.9625,1.9625,1.957,1.957,3
20090601|2009-04-08 02:30,8,1.961,1.961,1.961,1.961,1
20090601|2009-04-08 07:00,8,1.98,1.9935,1.9795,1.9935,5
20090601|2009-04-08 07:30,8,2.012,2.0125,2.0075,2.0075,6
20090601|2009-04-08 08:00,8,1.9995,1.9995,1.9995,1.9995,1
20090601|2009-04-08 08:30,8,2.004,2.004,2.004,2.004,1
20090601|2009-04-08 09:00,8,1.9995,2.005,1.9945,1.9945,4
20090601|2009-04-08 09:30,8,2.0075,2.0165,2.0075,2.0165,7
20090601|2009-04-08 10:00,8,2.016,2.016,2.0085,2.0085,6
20090601|2009-04-08 10:30,8,2.004,2.013,2.004,2.013,3
20090601|2009-04-08 11:30,8,2.007,2.007,2.006,2.006,2
20090601|2009-04-08 13:30,8,1.986,1.986,1.986,1.986,1
20090601|2009-04-08 14:00,8,1.983,1.983,1.983,1.983,1
20090601|2009-04-08 19:00,9,1.997,1.997,1.997,1.997,1
20090601|2009-04-08 20:30,9,2.0095,2.0095,2.0095,2.0095,1
20090601|2009-04-08 21:00,9,2.011,2.0115,2.011,2.0115,2
20090601|2009-04-09 01:30,9,2.0225,2.0225,2.0225,2.0225,1
20090601|2009-04-09 02:00,9,2.043,2.043,2.0385,2.0385,10
20090601|2009-04-09 02:30,9,2.0385,2.0385,2.0385,2.0385,1
20090601|2009-04-09 03:00,9,2.0435,2.064,2.0435,2.064,19
20090601|2009-04-09 06:30,9,2.048,2.0545,2.047,2.047,3
20090601|2009-04-09 07:00,9,2.0615,2.0615,2.0615,2.0615,1
20090601|2009-04-09 07:30,9,2.056,2.065,2.056,2.062,16
20090601|2009-04-09 08:00,9,2.055,2.0735,2.055,2.0735,5
20090601|2009-04-09 08:30,9,2.068,2.0685,2.068,2.0685,2
20090601|2009-04-09 09:00,9,2.0685,2.0685,2.0685,2.0685,1
20090601|2009-04-09 09:30,9,2.0625,2.074,2.0625,2.074,3
20090601|2009-04-09 10:00,9,2.074,2.079,2.0735,2.0735,8
20090601|2009-04-09 10:30,9,2.0685,2.0685,2.0685,2.0685,1
20090601|2009-04-09 11:00,9,2.0735,2.0735,2.0735,2.0735,16
20090601|2009-04-09 12:00,9,2.08,2.081,2.08,2.081,3
20090601|2009-04-09 12:30,9,2.076,2.076,2.076,2.076,2
20090601|2009-04-09 13:00,9,2.08,2.0825,2.08,2.081,7
20090601|2009-04-09 14:00,9,2.0805,2.0805,2.0805,2.0805,1
20090601|2009-04-12 17:00,13,2.1,2.1,2.1,2.1,3
20090601|2009-04-12 18:00,13,2.118,2.118,2.118,2.118,10
20090601|2009-04-12 21:00,13,2.15,2.158,2.15,2.158,3
20090601|2009-04-12 23:00,13,2.1655,2.166,2.1655,2.166,4
20090601|2009-04-13 00:00,13,2.1605,2.161,2.1605,2.161,15
20090601|2009-04-13 00:30,13,2.162,2.17,2.162,2.168,45
20090601|2009-04-13 01:00,13,2.1565,2.157,2.1535,2.1535,11
20090601|2009-04-13 01:30,13,2.1585,2.161,2.1585,2.161,18
20090601|2009-04-13 03:30,13,2.152,2.152,2.152,2.152,1
20090601|2009-04-13 04:00,13,2.1525,2.1525,2.1525,2.1525,1
20090601|2009-04-13 05:30,13,2.152,2.152,2.152,2.152,1
20090601|2009-04-13 06:00,13,2.1575,2.1575,2.1575,2.1575,1
20090601|2009-04-13 06:30,13,2.1625,2.165,2.1625,2.165,2
20090601|2009-04-13 07:00,13,2.1565,2.1565,2.144,2.144,6
20090601|2009-04-13 07:30,13,2.1535,2.1535,2.1415,2.1455,11
20090601|2009-04-13 08:00,13,2.1435,2.1435,2.1355,2.137,5
20090601|2009-04-13 08:30,13,2.126,2.126,2.126,2.126,1
20090601|2009-04-13 09:00,13,2.1295,2.139,2.1295,2.136,7
20090601|2009-04-13 09:30,13,2.137,2.137,2.127,2.127,7
20090601|2009-04-13 10:30,13,2.1345,2.1365,2.134,2.1365,4
20090601|2009-04-13 11:00,13,2.1375,2.1375,2.1375,2.1375,1
20090601|2009-04-13 11:30,13,2.1375,2.138,2.133,2.1335,5
20090601|2009-04-13 12:00,13,2.131,2.134,2.131,2.1315,12
20090601|2009-04-13 12:30,13,2.1405,2.1405,2.1385,2.1385,2
20090601|2009-04-13 13:30,13,2.132,2.132,2.132,2.132,5
20090601|2009-04-13 14:00,13,2.1415,2.142,2.1415,2.142,3
20090601|2009-04-13 17:00,14,2.1445,2.1445,2.1445,2.1445,1
20090601|2009-04-13 19:00,14,2.145,2.223,2.145,2.223,7
20090601|2009-04-13 19:30,14,2.211,2.211,2.211,2.211,1
20090601|2009-04-13 20:00,14,2.1885,2.1885,2.1595,2.171,90
20090601|2009-04-13 20:30,14,2.1635,2.1635,2.1625,2.1625,9
20090601|2009-04-13 21:00,14,2.1525,2.1525,2.1525,2.1525,1
20090601|2009-04-13 22:00,14,2.1125,2.1125,2.097,2.1055,10
20090601|2009-04-13 22:30,14,2.1035,2.1035,2.0995,2.1005,8
20090601|2009-04-14 00:30,14,2.1175,2.1175,2.1175,2.1175,1
20090601|2009-04-14 01:00,14,2.1255,2.1255,2.1255,2.1255,1
20090601|2009-04-14 02:00,14,2.1375,2.145,2.1375,2.1425,4
20090601|2009-04-14 02:30,14,2.134,2.134,2.109,2.109,14
20090601|2009-04-14 03:00,14,2.112,2.112,2.106,2.106,2
20090601|2009-04-14 03:30,14,2.1235,2.1235,2.1235,2.1235,1
20090601|2009-04-14 04:00,14,2.116,2.116,2.116,2.116,1
20090601|2009-04-14 04:30,14,2.116,2.116,2.116,2.116,1
20090601|2009-04-14 05:30,14,2.1055,2.106,2.1055,2.106,2
20090601|2009-04-14 06:00,14,2.0985,2.0985,2.09,2.09,2
20090601|2009-04-14 06:30,14,2.102,2.114,2.102,2.114,5
20090601|2009-04-14 07:00,14,2.1215,2.13,2.113,2.113,3
20090601|2009-04-14 07:30,14,2.1115,2.1115,2.0955,2.097,6
20090601|2009-04-14 08:30,14,2.105,2.105,2.099,2.099,4
20090601|2009-04-14 09:00,14,2.11,2.11,2.105,2.11,4
20090601|2009-04-14 09:30,14,2.108,2.123,2.108,2.121,7
20090601|2009-04-14 10:30,14,2.14,2.148,2.1365,2.1365,5
20090601|2009-04-14 11:00,14,2.124,2.1295,2.124,2.1295,3
20090601|2009-04-14 11:30,14,2.1235,2.1235,2.12,2.12,5
20090601|2009-04-14 12:00,14,2.118,2.119,2.118,2.119,2
20090601|2009-04-14 13:00,14,2.108,2.108,2.108,2.108,1
20090601|2009-04-14 13:30,14,2.114,2.114,2.112,2.112,3
20090601|2009-04-14 14:00,14,2.118,2.118,2.118,2.118,1
20090601|2009-04-14 14:30,14,2.112,2.1175,2.112,2.1175,2
20090601|2009-04-14 16:00,14,2.1065,2.1065,2.1065,2.1065,1
20090601|2009-04-14 19:00,15,2.11,2.11,2.11,2.11,1
20090601|2009-04-14 20:00,15,2.126,2.126,2.126,2.126,1
20090601|2009-04-14 21:00,15,2.15,2.15,2.1385,2.1385,11
20090601|2009-04-14 21:30,15,2.1525,2.1525,2.1525,2.1525,5
20090601|2009-04-15 00:30,15,2.13,2.13,2.13,2.13,1
20090601|2009-04-15 01:30,15,2.1275,2.13,2.1275,2.13,2
20090601|2009-04-15 02:00,15,2.122,2.122,2.122,2.122,1
20090601|2009-04-15 02:30,15,2.1165,2.122,2.1165,2.122,2
20090601|2009-04-15 03:00,15,2.13,2.14,2.13,2.14,3
20090601|2009-04-15 03:30,15,2.133,2.138,2.133,2.138,2
20090601|2009-04-15 05:00,15,2.1465,2.1465,2.1465,2.1465,1
20090601|2009-04-15 06:00,15,2.155,2.173,2.155,2.173,3
20090601|2009-04-15 06:30,15,2.1705,2.1705,2.1705,2.1705,1
20090601|2009-04-15 07:00,15,2.1775,2.1775,2.17,2.17,9
20090601|2009-04-15 07:30,15,2.1685,2.1685,2.1675,2.1675,7
20090601|2009-04-15 08:00,15,2.1605,2.1605,2.1565,2.159,4
20090601|2009-04-15 08:30,15,2.1745,2.1745,2.17,2.1715,9
20090601|2009-04-15 09:00,15,2.168,2.183,2.168,2.183,3
20090601|2009-04-15 09:30,15,2.173,2.1775,2.173,2.1775,7
20090601|2009-04-15 10:00,15,2.1725,2.181,2.1725,2.181,2
20090601|2009-04-15 11:00,15,2.1875,2.1875,2.1855,2.1855,4
20090601|2009-04-15 11:30,15,2.1925,2.2025,2.1925,2.202,8
20090601|2009-04-15 12:00,15,2.206,2.206,2.206,2.206,1
20090601|2009-04-15 12:30,15,2.2035,2.2065,2.2035,2.2065,3
20090601|2009-04-15 13:00,15,2.21,2.21,2.21,2.21,1
20090601|2009-04-15 13:30,15,2.204,2.204,2.203,2.203,3
20090601|2009-04-15 14:00,15,2.203,2.208,2.203,2.208,3
20090601|2009-04-15 14:30,15,2.2245,2.229,2.2245,2.229,3
20090601|2009-04-15 15:00,15,2.233,2.233,2.233,2.233,2
20090601|2009-04-15 15:30,15,2.228,2.228,2.228,2.228,1
20090601|2009-04-15 16:00,15,2.2325,2.2325,2.2325,2.2325,1
20090601|2009-04-15 19:00,16,2.213,2.2145,2.213,2.2145,2
20090601|2009-04-15 20:30,16,2.211,2.211,2.211,2.211,1
20090601|2009-04-15 21:00,16,2.215,2.216,2.207,2.2095,45
20090601|2009-04-15 21:30,16,2.204,2.204,2.204,2.204,5
20090601|2009-04-16 00:00,16,2.219,2.219,2.219,2.219,1
20090601|2009-04-16 02:00,16,2.1995,2.1995,2.184,2.184,4
20090601|2009-04-16 02:30,16,2.178,2.19,2.178,2.19,8
20090601|2009-04-16 03:00,16,2.19,2.19,2.19,2.19,1
20090601|2009-04-16 03:30,16,2.183,2.183,2.183,2.183,1
20090601|2009-04-16 04:00,16,2.17,2.17,2.163,2.163,5
20090601|2009-04-16 04:30,16,2.163,2.163,2.163,2.163,3
20090601|2009-04-16 06:30,16,2.169,2.171,2.165,2.171,7
20090601|2009-04-16 07:00,16,2.179,2.1815,2.179,2.1795,25
20090601|2009-04-16 07:30,16,2.1785,2.194,2.1785,2.194,17
20090601|2009-04-16 08:00,16,2.201,2.2015,2.197,2.197,11
20090601|2009-04-16 08:30,16,2.196,2.196,2.193,2.193,2
20090601|2009-04-16 09:00,16,2.174,2.1745,2.174,2.1745,2
20090601|2009-04-16 09:30,16,2.18,2.1815,2.18,2.1815,2
20090601|2009-04-16 10:00,16,2.152,2.165,2.152,2.153,15
20090601|2009-04-16 10:30,16,2.161,2.161,2.1545,2.1545,2
20090601|2009-04-16 11:00,16,2.156,2.1655,2.153,2.1655,5
20090601|2009-04-16 11:30,16,2.1645,2.1695,2.1645,2.1695,2
20090601|2009-04-16 12:00,16,2.1735,2.1735,2.166,2.166,8
20090601|2009-04-16 12:30,16,2.165,2.165,2.165,2.165,1
20090601|2009-04-16 13:00,16,2.174,2.175,2.174,2.175,3
20090601|2009-04-16 13:30,16,2.1785,2.1785,2.1785,2.1785,2
20090601|2009-04-16 14:30,16,2.1795,2.1795,2.1795,2.1795,1
20090601|2009-04-16 15:00,16,2.1775,2.1775,2.173,2.173,3
20090601|2009-04-16 17:00,17,2.178,2.178,2.178,2.178,1
20090601|2009-04-16 19:00,17,2.1725,2.1725,2.169,2.169,3
20090601|2009-04-16 19:30,17,2.169,2.169,2.169,2.169,4
20090601|2009-04-16 20:30,17,2.165,2.165,2.165,2.165,1
20090601|2009-04-16 21:00,17,2.1685,2.1685,2.168,2.168,8
20090601|2009-04-16 22:30,17,2.168,2.168,2.168,2.168,2
20090601|2009-04-16 23:30,17,2.1645,2.1645,2.16,2.16,2
20090601|2009-04-17 00:30,17,2.169,2.169,2.169,2.169,2
20090601|2009-04-17 03:00,17,2.15,2.15,2.146,2.146,2
20090601|2009-04-17 03:30,17,2.142,2.142,2.142,2.142,1
20090601|2009-04-17 04:00,17,2.146,2.146,2.1335,2.1335,4
20090601|2009-04-17 05:00,17,2.138,2.138,2.138,2.138,1
20090601|2009-04-17 05:30,17,2.14,2.14,2.14,2.14,1
20090601|2009-04-17 06:00,17,2.155,2.155,2.155,2.155,1
20090601|2009-04-17 06:30,17,2.153,2.1565,2.153,2.1565,2
20090601|2009-04-17 07:00,17,2.172,2.172,2.172,2.172,1
20090601|2009-04-17 08:30,17,2.179,2.18,2.1675,2.1675,3
20090601|2009-04-17 09:30,17,2.17,2.171,2.17,2.171,4
20090601|2009-04-17 10:00,17,2.176,2.176,2.176,2.176,1
20090601|2009-04-17 10:30,17,2.18,2.2035,2.18,2.2015,12
20090601|2009-04-17 11:00,17,2.188,2.188,2.1875,2.1875,3
20090601|2009-04-17 11:30,17,2.19,2.1985,2.19,2.1985,2
20090601|2009-04-17 12:00,17,2.197,2.1975,2.194,2.194,3
20090601|2009-04-17 13:30,17,2.201,2.201,2.189,2.189,2
20090601|2009-04-17 14:00,17,2.19,2.19,2.19,2.19,1
20090601|2009-04-17 14:30,17,2.1895,2.1895,2.1895,2.1895,1
20090601|2009-04-19 17:00,20,2.184,2.184,2.172,2.172,30
20090601|2009-04-19 18:30,20,2.161,2.161,2.1605,2.1605,3
20090601|2009-04-19 19:00,20,2.1785,2.1785,2.1785,2.1785,1
20090601|2009-04-19 20:00,20,2.1615,2.1635,2.1565,2.1565,11
20090601|2009-04-19 20:30,20,2.157,2.157,2.157,2.157,1
20090601|2009-04-19 21:30,20,2.163,2.163,2.163,2.163,1
20090601|2009-04-20 02:00,20,2.155,2.155,2.155,2.155,1
20090601|2009-04-20 03:00,20,2.1605,2.1605,2.1605,2.1605,1
20090601|2009-04-20 04:00,20,2.1445,2.1445,2.1445,2.1445,1
20090601|2009-04-20 04:30,20,2.147,2.147,2.1445,2.1445,21
20090601|2009-04-20 05:00,20,2.132,2.132,2.132,2.132,1
20090601|2009-04-20 05:30,20,2.1335,2.1335,2.1305,2.1305,3
20090601|2009-04-20 06:00,20,2.13,2.1335,2.1275,2.1305,15
20090601|2009-04-20 06:30,20,2.126,2.126,2.12,2.12,5
20090601|2009-04-20 07:00,20,2.1185,2.123,2.1185,2.1195,4
20090601|2009-04-20 07:30,20,2.125,2.13,2.123,2.125,6
20090601|2009-04-20 08:00,20,2.117,2.12,2.1165,2.12,4
20090601|2009-04-20 08:30,20,2.1225,2.128,2.119,2.119,7
20090601|2009-04-20 09:00,20,2.1155,2.118,2.103,2.103,12
20090601|2009-04-20 09:30,20,2.107,2.107,2.0895,2.0895,27
20090601|2009-04-20 10:00,20,2.0945,2.1015,2.0945,2.1015,21
20090601|2009-04-20 10:30,20,2.095,2.0955,2.0915,2.095,13
20090601|2009-04-20 11:00,20,2.0975,2.0975,2.0975,2.0975,1
20090601|2009-04-20 11:30,20,2.1005,2.106,2.1,2.106,7
20090601|2009-04-20 12:00,20,2.104,2.1045,2.101,2.1025,9
20090601|2009-04-20 12:30,20,2.1035,2.104,2.1,2.1,3
20090601|2009-04-20 13:00,20,2.0885,2.0885,2.0805,2.084,12
20090601|2009-04-20 13:30,20,2.0855,2.087,2.0855,2.087,2
20090601|2009-04-20 14:00,20,2.0795,2.0795,2.0795,2.0795,3
20090601|2009-04-20 14:30,20,2.085,2.085,2.0755,2.082,12
20090601|2009-04-20 15:00,20,2.082,2.082,2.082,2.082,1
20090601|2009-04-20 15:30,20,2.08,2.08,2.08,2.08,1
20090601|2009-04-20 19:00,21,2.08,2.08,2.08,2.08,1
20090601|2009-04-20 20:00,21,2.072,2.072,2.067,2.067,4
20090601|2009-04-20 20:30,21,2.05,2.05,2.047,2.047,2
20090601|2009-04-20 21:00,21,2.037,2.037,2.025,2.025,11
20090601|2009-04-20 21:30,21,2.024,2.024,2.022,2.022,5
20090601|2009-04-20 22:30,21,2.016,2.016,2.016,2.016,1
20090601|2009-04-20 23:00,21,2.0165,2.0165,2.0165,2.0165,1
20090601|2009-04-20 23:30,21,2.0395,2.0395,2.039,2.039,2
20090601|2009-04-21 00:30,21,2.044,2.044,2.044,2.044,4
20090601|2009-04-21 01:00,21,2.0425,2.0425,2.042,2.042,3
20090601|2009-04-21 01:30,21,2.036,2.037,2.036,2.037,8
20090601|2009-04-21 02:00,21,2.031,2.031,2.031,2.031,2
20090601|2009-04-21 02:30,21,2.0395,2.0395,2.0395,2.0395,1
20090601|2009-04-21 03:30,21,2.0435,2.0435,2.0425,2.0425,2
20090601|2009-04-21 04:30,21,2.035,2.039,2.035,2.039,5
20090601|2009-04-21 05:30,21,2.03,2.03,2.02,2.02,6
20090601|2009-04-21 06:00,21,2.0215,2.0215,2.0185,2.02,33
20090601|2009-04-21 06:30,21,2.017,2.0225,2.017,2.0225,19
20090601|2009-04-21 07:00,21,2.0295,2.0295,2.015,2.0185,14
20090601|2009-04-21 07:30,21,2.0185,2.0275,2.0185,2.0255,15
20090601|2009-04-21 08:00,21,2.011,2.011,2.011,2.011,5
20090601|2009-04-21 08:30,21,2.01,2.045,2.01,2.045,10
20090601|2009-04-21 09:00,21,2.0375,2.048,2.0375,2.043,3
20090601|2009-04-21 09:30,21,2.0505,2.058,2.0505,2.058,7
20090601|2009-04-21 10:00,21,2.056,2.0665,2.056,2.063,13
20090601|2009-04-21 10:30,21,2.0685,2.074,2.0685,2.0715,4
20090601|2009-04-21 11:00,21,2.073,2.073,2.0625,2.0625,3
20090601|2009-04-21 11:30,21,2.075,2.08,2.075,2.08,6
20090601|2009-04-21 12:00,21,2.086,2.086,2.0795,2.086,5
20090601|2009-04-21 13:00,21,2.0775,2.0775,2.0775,2.0775,1
20090601|2009-04-21 13:30,21,2.0735,2.0735,2.0725,2.0725,4
20090601|2009-04-21 15:00,21,2.0785,2.0785,2.0765,2.0765,2
20090601|2009-04-22 00:30,22,2.055,2.055,2.055,2.055,1
20090601|2009-04-22 01:00,22,2.0545,2.0545,2.0545,2.0545,1
20090601|2009-04-22 01:30,22,2.041,2.0435,2.035,2.035,9
20090601|2009-04-22 02:30,22,2.03,2.03,2.03,2.03,2
20090601|2009-04-22 03:00,22,2.043,2.043,2.043,2.043,1
20090601|2009-04-22 04:00,22,2.033,2.033,2.033,2.033,1
20090601|2009-04-22 05:00,22,2.04,2.04,2.04,2.04,1
20090601|2009-04-22 05:30,22,2.0385,2.0385,2.0385,2.0385,1
20090601|2009-04-22 07:00,22,2.0415,2.0425,2.0385,2.0385,3
20090601|2009-04-22 07:30,22,2.031,2.031,2.031,2.031,1
20090601|2009-04-22 08:30,22,2.056,2.0595,2.054,2.0595,5
20090601|2009-04-22 09:00,22,2.0605,2.082,2.0605,2.082,10
20090601|2009-04-22 10:00,22,2.069,2.072,2.06,2.07,4
20090601|2009-04-22 10:30,22,2.071,2.0825,2.071,2.0745,12
20090601|2009-04-22 11:00,22,2.07,2.07,2.068,2.068,3
20090601|2009-04-22 11:30,22,2.061,2.061,2.05,2.05,5
20090601|2009-04-22 12:00,22,2.0535,2.0535,2.052,2.052,3
20090601|2009-04-22 12:30,22,2.055,2.055,2.055,2.055,2
20090601|2009-04-22 13:00,22,2.05,2.05,2.05,2.05,1
20090601|2009-04-22 13:30,22,2.062,2.062,2.0615,2.0615,2
20090601|2009-04-22 14:30,22,2.0605,2.0605,2.0605,2.0605,2
20090601|2009-04-22 15:00,22,2.042,2.042,2.042,2.042,1
20090601|2009-04-22 17:30,23,2.03,2.033,2.03,2.033,2
20090601|2009-04-22 18:00,23,2.03,2.03,2.03,2.03,2
20090601|2009-04-22 18:30,23,2.028,2.028,2.028,2.028,1
20090601|2009-04-22 20:00,23,2.02,2.027,2.02,2.02,4
20090601|2009-04-22 20:30,23,2.002,2.02,2.002,2.02,4
20090601|2009-04-22 21:00,23,2.02,2.02,2.02,2.02,1
20090601|2009-04-22 22:00,23,2.03,2.03,2.03,2.03,2
20090601|2009-04-22 23:00,23,2.033,2.033,2.033,2.033,1
20090601|2009-04-22 23:30,23,2.0375,2.0375,2.0375,2.0375,1
20090601|2009-04-23 00:30,23,2.04,2.04,2.04,2.04,1
20090601|2009-04-23 01:00,23,2.0495,2.0495,2.0495,2.0495,1
20090601|2009-04-23 01:30,23,2.053,2.053,2.0505,2.0505,10
20090601|2009-04-23 03:00,23,2.058,2.065,2.058,2.065,6
20090601|2009-04-23 03:30,23,2.068,2.0705,2.068,2.0705,6
20090601|2009-04-23 04:30,23,2.08,2.081,2.08,2.081,3
20090601|2009-04-23 05:00,23,2.088,2.091,2.088,2.091,5
20090601|2009-04-23 05:30,23,2.095,2.095,2.095,2.095,1
20090601|2009-04-23 06:00,23,2.09,2.09,2.09,2.09,1
20090601|2009-04-23 06:30,23,2.0845,2.0845,2.077,2.0795,5
20090601|2009-04-23 07:00,23,2.077,2.077,2.069,2.069,3
20090601|2009-04-23 07:30,23,2.0705,2.0705,2.051,2.0575,11
20090601|2009-04-23 08:00,23,2.0605,2.0605,2.0555,2.06,7
20090601|2009-04-23 08:30,23,2.0555,2.0555,2.055,2.055,2
20090601|2009-04-23 09:00,23,2.0465,2.054,2.041,2.0515,17
20090601|2009-04-23 09:30,23,2.0505,2.0565,2.0505,2.0565,5
20090601|2009-04-23 10:00,23,2.0495,2.0495,2,2.015,21
20090601|2009-04-23 10:30,23,2.01,2.012,1.98,1.98,25
20090601|2009-04-23 11:00,23,1.972,1.99,1.972,1.99,17
20090601|2009-04-23 11:30,23,1.9875,1.991,1.978,1.99,18
20090601|2009-04-23 12:00,23,1.995,1.995,1.989,1.995,11
20090601|2009-04-23 12:30,23,1.9965,1.997,1.9805,1.9805,6
20090601|2009-04-23 13:00,23,1.978,1.98,1.978,1.98,3
20090601|2009-04-23 13:30,23,1.9925,1.9925,1.9835,1.9835,2
20090601|2009-04-23 14:00,23,1.9765,1.9765,1.9755,1.9755,2
20090601|2009-04-23 14:30,23,1.983,1.985,1.983,1.985,2
20090601|2009-04-23 15:00,23,1.9945,1.995,1.9945,1.995,4
20090601|2009-04-23 15:30,23,1.98,1.9875,1.98,1.9875,3
20090601|2009-04-23 16:00,23,1.992,1.992,1.992,1.992,1
20090601|2009-04-23 23:30,24,1.975,1.975,1.975,1.975,1
20090601|2009-04-24 00:00,24,1.975,1.975,1.975,1.975,1
20090601|2009-04-24 01:00,24,1.975,1.978,1.975,1.978,5
20090601|2009-04-24 01:30,24,1.9755,1.9755,1.965,1.965,2
20090601|2009-04-24 02:30,24,1.9835,1.9835,1.9835,1.9835,1
20090601|2009-04-24 07:00,24,2.0115,2.02,2.0115,2.02,7
20090601|2009-04-24 07:30,24,2.022,2.022,2.021,2.021,2
20090601|2009-04-24 08:00,24,2.0245,2.03,2.0245,2.03,12
20090601|2009-04-24 08:30,24,2.032,2.039,2.032,2.038,25
20090601|2009-04-24 09:00,24,2.046,2.046,2.0235,2.0235,3
20090601|2009-04-24 09:30,24,2.03,2.04,2.03,2.04,6
20090601|2009-04-24 10:00,24,2.042,2.0465,2.0415,2.0465,14
20090601|2009-04-24 10:30,24,2.062,2.062,2.05,2.0505,7
20090601|2009-04-24 11:00,24,2.047,2.0525,2.0445,2.0525,34
20090601|2009-04-24 11:30,24,2.049,2.0495,2.0445,2.0465,32
20090601|2009-04-24 12:00,24,2.059,2.059,2.0515,2.052,5
20090601|2009-04-24 12:30,24,2.0485,2.0495,2.0485,2.0495,2
20090601|2009-04-24 13:30,24,2.056,2.057,2.056,2.057,4
20090601|2009-04-24 14:00,24,2.0615,2.064,2.0615,2.063,5
20090601|2009-04-24 14:30,24,2.054,2.054,2.054,2.054,1
20090601|2009-04-24 15:30,24,2.054,2.054,2.054,2.054,7
20090601|2009-04-26 17:30,27,2.0375,2.0375,2.0375,2.0375,1
20090601|2009-04-26 18:00,27,2.07,2.07,2.0465,2.0465,2
20090601|2009-04-26 20:00,27,2.02,2.02,2.01,2.01,4
20090601|2009-04-26 20:30,27,2.005,2.005,2,2,9
20090601|2009-04-26 21:00,27,1.999,2.0035,1.988,1.988,9
20090601|2009-04-26 22:00,27,1.984,1.992,1.984,1.989,6
20090601|2009-04-26 23:30,27,1.9955,2.004,1.995,2.004,5
20090601|2009-04-27 01:00,27,1.99,1.99,1.988,1.988,2
20090601|2009-04-27 01:30,27,1.986,1.986,1.986,1.986,1
20090601|2009-04-27 02:00,27,1.986,1.986,1.9845,1.9845,4
20090601|2009-04-27 02:30,27,1.9845,1.99,1.9845,1.988,7
20090601|2009-04-27 03:00,27,1.991,1.991,1.991,1.991,1
20090601|2009-04-27 04:00,27,1.985,1.985,1.977,1.977,6
20090601|2009-04-27 04:30,27,1.9795,1.9795,1.9795,1.9795,1
20090601|2009-04-27 05:00,27,1.9795,1.9795,1.9795,1.9795,1
20090601|2009-04-27 05:30,27,1.9885,1.9885,1.9885,1.9885,1
20090601|2009-04-27 06:30,27,1.977,1.977,1.977,1.977,1
20090601|2009-04-27 07:00,27,1.973,1.973,1.973,1.973,1
20090601|2009-04-27 07:30,27,1.955,1.966,1.9535,1.966,6
20090601|2009-04-27 08:00,27,1.963,1.965,1.96,1.965,18
20090601|2009-04-27 08:30,27,1.965,1.9835,1.965,1.9835,23
20090601|2009-04-27 09:00,27,1.9815,1.982,1.9795,1.982,7
20090601|2009-04-27 09:30,27,1.99,2.0075,1.99,2.003,15
20090601|2009-04-27 10:00,27,2.004,2.0055,2.0025,2.0025,11
20090601|2009-04-27 11:00,27,1.9945,1.9945,1.992,1.992,2
20090601|2009-04-27 12:00,27,1.983,1.983,1.983,1.983,1
20090601|2009-04-27 13:00,27,1.977,1.977,1.977,1.977,1
20090601|2009-04-27 13:30,27,1.98,1.98,1.9735,1.9735,2
20090601|2009-04-27 17:00,28,1.97,1.97,1.97,1.97,1
20090601|2009-04-27 18:00,28,1.983,1.983,1.983,1.983,1
20090601|2009-04-27 19:30,28,1.985,1.985,1.985,1.985,1
20090601|2009-04-27 23:00,28,1.992,1.992,1.992,1.992,1
20090601|2009-04-27 23:30,28,1.983,1.983,1.983,1.983,1
20090601|2009-04-28 00:30,28,1.96,1.96,1.958,1.958,2
20090601|2009-04-28 03:00,28,1.958,1.958,1.9365,1.9405,17
20090601|2009-04-28 03:30,28,1.9415,1.9415,1.9415,1.9415,1
20090601|2009-04-28 04:00,28,1.93,1.93,1.92,1.92,7
20090601|2009-04-28 04:30,28,1.92,1.92,1.917,1.917,2
20090601|2009-04-28 05:30,28,1.9215,1.9215,1.9215,1.9215,1
20090601|2009-04-28 06:30,28,1.9225,1.9225,1.9225,1.9225,1
20090601|2009-04-28 07:00,28,1.9145,1.9245,1.905,1.9055,18
20090601|2009-04-28 07:30,28,1.9055,1.9175,1.9055,1.9165,9
20090601|2009-04-28 08:00,28,1.924,1.93,1.917,1.93,9
20090601|2009-04-28 08:30,28,1.9235,1.931,1.9235,1.9305,8
20090601|2009-04-28 09:00,28,1.9355,1.947,1.9355,1.946,17
20090601|2009-04-28 09:30,28,1.94,1.94,1.94,1.94,2
20090601|2009-04-28 10:00,28,1.9425,1.9425,1.9335,1.9335,4
20090601|2009-04-28 10:30,28,1.929,1.9315,1.92,1.92,5
20090601|2009-04-28 11:00,28,1.9215,1.9245,1.9215,1.922,8
20090601|2009-04-28 11:30,28,1.9155,1.92,1.9155,1.92,8
20090601|2009-04-28 12:00,28,1.911,1.911,1.91,1.91,2
20090601|2009-04-28 12:30,28,1.91,1.9155,1.91,1.9105,28
20090601|2009-04-28 13:00,28,1.916,1.927,1.916,1.927,4
20090601|2009-04-28 13:30,28,1.93,1.9325,1.93,1.9325,3
20090601|2009-04-28 14:00,28,1.9265,1.9365,1.9265,1.93,6
20090601|2009-04-28 14:30,28,1.9275,1.9275,1.916,1.916,3
20090601|2009-04-28 18:00,29,1.9135,1.9135,1.9135,1.9135,1
20090601|2009-04-28 19:30,29,1.925,1.925,1.925,1.925,1
20090601|2009-04-28 23:30,29,1.9325,1.9325,1.9325,1.9325,1
20090601|2009-04-29 00:30,29,1.941,1.944,1.941,1.944,3
20090601|2009-04-29 01:00,29,1.944,1.944,1.9415,1.9435,4
20090601|2009-04-29 01:30,29,1.95,1.95,1.95,1.95,1
20090601|2009-04-29 02:00,29,1.96,1.96,1.96,1.96,1
20090601|2009-04-29 02:30,29,1.9535,1.9535,1.9535,1.9535,1
20090601|2009-04-29 04:00,29,1.97,1.97,1.97,1.97,1
20090601|2009-04-29 04:30,29,1.9735,1.9785,1.9725,1.9785,4
20090601|2009-04-29 05:00,29,1.975,1.975,1.975,1.975,1
20090601|2009-04-29 05:30,29,1.972,1.972,1.972,1.972,1
20090601|2009-04-29 06:00,29,1.9745,1.9745,1.9745,1.9745,1
20090601|2009-04-29 06:30,29,1.97,1.971,1.9645,1.971,11
20090601|2009-04-29 07:00,29,1.971,1.982,1.971,1.979,12
20090601|2009-04-29 07:30,29,1.971,1.971,1.9545,1.9545,10
20090601|2009-04-29 08:00,29,1.959,1.96,1.959,1.96,2
20090601|2009-04-29 08:30,29,1.97,1.9745,1.9675,1.974,12
20090601|2009-04-29 09:00,29,1.9795,1.992,1.9795,1.9915,27
20090601|2009-04-29 09:30,29,1.9945,2.0005,1.9925,1.9955,19
20090601|2009-04-29 10:00,29,1.999,2.0065,1.999,2.0065,15
20090601|2009-04-29 10:30,29,2.0025,2.004,1.9975,2.002,36
20090601|2009-04-29 11:00,29,1.995,1.995,1.9945,1.9945,4
20090601|2009-04-29 11:30,29,1.9995,2.008,1.9995,2.0075,12
20090601|2009-04-29 12:00,29,2.0085,2.0085,2.004,2.0075,18
20090601|2009-04-29 12:30,29,2.0155,2.0155,2.008,2.013,9
20090601|2009-04-29 13:00,29,2.02,2.02,2.003,2.003,10
20090601|2009-04-29 13:30,29,2.0165,2.025,2.015,2.0155,18
20090601|2009-04-29 14:00,29,2.02,2.0205,2.02,2.0205,5
20090601|2009-04-29 14:30,29,2.015,2.0215,2.015,2.0195,5
20090601|2009-04-29 18:30,30,1.9995,1.9995,1.9995,1.9995,1
20090601|2009-04-29 19:30,30,2.01,2.0105,2.01,2.0105,5
20090601|2009-04-29 20:00,30,2.0105,2.0175,2.0105,2.0155,11
20090601|2009-04-29 21:00,30,2.0115,2.0115,2.0115,2.0115,1
20090601|2009-04-29 21:30,30,2.0115,2.0115,2.0115,2.0115,1
20090601|2009-04-29 22:00,30,2.031,2.0485,2.0305,2.0485,11
20090601|2009-04-29 22:30,30,2.045,2.055,2.043,2.055,7
20090601|2009-04-30 00:30,30,2.0195,2.0195,2.0075,2.0075,9
20090601|2009-04-30 01:30,30,2.0455,2.05,2.0455,2.05,2
20090601|2009-04-30 02:00,30,2.06,2.0665,2.06,2.065,5
20090601|2009-04-30 02:30,30,2.054,2.054,2.054,2.054,1
20090601|2009-04-30 03:00,30,2.0575,2.0575,2.0545,2.0545,4
20090601|2009-04-30 03:30,30,2.057,2.057,2.057,2.057,1
20090601|2009-04-30 05:00,30,2.0595,2.061,2.0555,2.0565,9
20090601|2009-04-30 05:30,30,2.056,2.056,2.056,2.056,1
20090601|2009-04-30 06:00,30,2.0585,2.0585,2.0585,2.0585,3
20090601|2009-04-30 06:30,30,2.064,2.07,2.064,2.07,9
20090601|2009-04-30 07:00,30,2.0575,2.0575,2.0545,2.0545,3
20090601|2009-04-30 07:30,30,2.0385,2.044,2.0345,2.043,8
20090601|2009-04-30 08:00,30,2.049,2.049,2.039,2.039,7
20090601|2009-04-30 08:30,30,2.0485,2.0485,2.0485,2.0485,1
20090601|2009-04-30 09:00,30,2.0605,2.0605,2.0605,2.0605,1
20090601|2009-04-30 09:30,30,2.0595,2.06,2.0555,2.06,8
20090601|2009-04-30 10:00,30,2.0615,2.0615,2.039,2.039,7
20090601|2009-04-30 11:00,30,2.05,2.05,2.0465,2.0465,2
20090601|2009-04-30 11:30,30,2.0455,2.046,2.0455,2.046,2
20090601|2009-04-30 12:00,30,2.0475,2.0475,2.0425,2.0425,11
20090601|2009-04-30 12:30,30,2.0465,2.0465,2.0465,2.0465,1
20090601|2009-04-30 13:30,30,2.0355,2.0355,2.0355,2.0355,1
20090601|2009-04-30 14:00,30,2.0335,2.0335,2.0335,2.0335,1
20090601|2009-04-30 15:00,30,2.038,2.038,2.0375,2.0375,3
20090601|2009-04-30 17:00,1,2.0415,2.0415,2.0415,2.0415,1
20090601|2009-04-30 21:30,1,2.044,2.044,2.044,2.044,1
20090601|2009-04-30 22:00,1,2.044,2.044,2.044,2.044,1
20090601|2009-04-30 23:00,1,2.047,2.047,2.047,2.047,1
20090601|2009-04-30 23:30,1,2.046,2.046,2.046,2.046,1
20090601|2009-05-01 02:00,1,2.05,2.05,2.05,2.05,3
20090601|2009-05-01 02:30,1,2.066,2.07,2.066,2.07,3
20090601|2009-05-01 03:00,1,2.085,2.085,2.085,2.085,3
20090601|2009-05-01 04:00,1,2.08,2.08,2.08,2.08,1
20090601|2009-05-01 04:30,1,2.0765,2.0765,2.0765,2.0765,1
20090601|2009-05-01 06:00,1,2.0835,2.0835,2.071,2.071,3
20090601|2009-05-01 06:30,1,2.072,2.0725,2.072,2.0725,2
20090601|2009-05-01 07:00,1,2.077,2.077,2.077,2.077,1
20090601|2009-05-01 07:30,1,2.0765,2.0765,2.069,2.0715,4
20090601|2009-05-01 08:00,1,2.0735,2.076,2.0735,2.076,6
20090601|2009-05-01 08:30,1,2.076,2.076,2.074,2.074,7
20090601|2009-05-01 09:00,1,2.08,2.083,2.064,2.064,9
20090601|2009-05-01 09:30,1,2.075,2.0835,2.075,2.0835,10
20090601|2009-05-01 10:00,1,2.0815,2.114,2.0815,2.1075,19
20090601|2009-05-01 10:30,1,2.0995,2.104,2.0935,2.103,8
20090601|2009-05-01 11:00,1,2.104,2.104,2.098,2.104,19
20090601|2009-05-01 11:30,1,2.1025,2.103,2.1025,2.103,2
20090601|2009-05-01 12:00,1,2.102,2.104,2.102,2.104,2
20090601|2009-05-01 12:30,1,2.112,2.12,2.112,2.12,4
20090601|2009-05-01 13:00,1,2.1195,2.12,2.1175,2.12,5
20090601|2009-05-01 13:30,1,2.1155,2.1155,2.111,2.111,3
20090601|2009-05-01 14:00,1,2.111,2.111,2.111,2.111,4
20090601|2009-05-01 14:30,1,2.108,2.1155,2.108,2.1155,4
20090601|2009-05-01 15:00,1,2.119,2.1195,2.119,2.1195,2
20090601|2009-05-01 15:30,1,2.1195,2.1195,2.1195,2.1195,1
20090601|2009-05-03 17:00,4,2.121,2.123,2.121,2.121,4
20090601|2009-05-03 17:30,4,2.1215,2.122,2.1215,2.122,5
20090601|2009-05-03 18:00,4,2.136,2.136,2.136,2.136,1
20090601|2009-05-03 18:30,4,2.135,2.135,2.132,2.132,5
20090601|2009-05-03 19:00,4,2.138,2.1385,2.138,2.1385,3
20090601|2009-05-03 19:30,4,2.1385,2.1385,2.1385,2.1385,1
20090601|2009-05-03 21:30,4,2.1475,2.1475,2.1475,2.1475,1
20090601|2009-05-03 22:00,4,2.147,2.148,2.147,2.148,3
20090601|2009-05-04 01:30,4,2.165,2.165,2.1645,2.1645,2
20090601|2009-05-04 02:00,4,2.15,2.152,2.1485,2.152,3
20090601|2009-05-04 03:00,4,2.1635,2.1715,2.1635,2.1715,10
20090601|2009-05-04 06:30,4,2.158,2.158,2.158,2.158,1
20090601|2009-05-04 07:00,4,2.157,2.157,2.148,2.15,12
20090601|2009-05-04 07:30,4,2.149,2.15,2.143,2.15,11
20090601|2009-05-04 08:30,4,2.1505,2.151,2.144,2.149,15
20090601|2009-05-04 09:00,4,2.149,2.1585,2.149,2.1585,10
20090601|2009-05-04 09:30,4,2.1545,2.1545,2.15,2.15,4
20090601|2009-05-04 10:00,4,2.15,2.153,2.1485,2.1485,6
20090601|2009-05-04 10:30,4,2.142,2.142,2.1375,2.1375,4
20090601|2009-05-04 11:00,4,2.143,2.143,2.13,2.13,6
20090601|2009-05-04 12:30,4,2.1525,2.1545,2.1525,2.1545,2
20090601|2009-05-04 13:00,4,2.1505,2.1505,2.1495,2.1495,2
20090601|2009-05-04 13:30,4,2.1555,2.1555,2.1555,2.1555,1
20090601|2009-05-04 14:00,4,2.1515,2.1515,2.15,2.15,2
20090601|2009-05-04 14:30,4,2.147,2.147,2.147,2.147,1
20090601|2009-05-04 15:00,4,2.145,2.145,2.145,2.145,1
20090601|2009-05-04 15:30,4,2.143,2.143,2.143,2.143,1
20090601|2009-05-04 17:00,5,2.1425,2.1425,2.1425,2.1425,1
20090601|2009-05-04 18:30,5,2.151,2.151,2.151,2.151,1
20090601|2009-05-04 19:00,5,2.148,2.148,2.148,2.148,2
20090601|2009-05-04 19:30,5,2.1745,2.175,2.1745,2.175,3
20090601|2009-05-04 22:00,5,2.153,2.153,2.153,2.153,1
20090601|2009-05-04 22:30,5,2.1405,2.1405,2.14,2.14,2
20090601|2009-05-05 01:00,5,2.135,2.136,2.13,2.13,6
20090601|2009-05-05 01:30,5,2.126,2.126,2.118,2.123,5
20090601|2009-05-05 02:00,5,2.134,2.134,2.134,2.134,1
20090601|2009-05-05 02:30,5,2.1235,2.126,2.1235,2.126,3
20090601|2009-05-05 03:00,5,2.11,2.117,2.11,2.114,4
20090601|2009-05-05 03:30,5,2.102,2.109,2.102,2.109,3
20090601|2009-05-05 04:00,5,2.1185,2.1185,2.113,2.1145,3
20090601|2009-05-05 04:30,5,2.116,2.116,2.115,2.115,2
20090601|2009-05-05 07:00,5,2.115,2.115,2.115,2.115,1
20090601|2009-05-05 07:30,5,2.1155,2.118,2.1155,2.118,4
20090601|2009-05-05 08:00,5,2.122,2.122,2.122,2.122,2
20090601|2009-05-05 08:30,5,2.1165,2.123,2.1165,2.1165,6
20090601|2009-05-05 09:00,5,2.1175,2.1285,2.112,2.112,17
20090601|2009-05-05 09:30,5,2.1025,2.1025,2.091,2.091,12
20090601|2009-05-05 10:00,5,2.0885,2.091,2.0835,2.084,8
20090601|2009-05-05 10:30,5,2.0875,2.0885,2.0835,2.0835,23
20090601|2009-05-05 11:00,5,2.081,2.081,2.07,2.076,3
20090601|2009-05-05 11:30,5,2.081,2.084,2.0785,2.084,4
20090601|2009-05-05 12:00,5,2.085,2.088,2.0805,2.0805,8
20090601|2009-05-05 12:30,5,2.0805,2.0805,2.0805,2.0805,1
20090601|2009-05-05 13:00,5,2.083,2.083,2.083,2.083,8
20090601|2009-05-05 14:00,5,2.0845,2.085,2.0845,2.085,3
20090601|2009-05-05 15:00,5,2.08,2.0815,2.08,2.0805,4
20090601|2009-05-05 18:00,6,2.075,2.075,2.0715,2.0715,3
20090601|2009-05-05 20:00,6,2.102,2.102,2.102,2.102,1
20090601|2009-05-05 20:30,6,2.109,2.109,2.0945,2.0945,4
20090601|2009-05-05 21:00,6,2.0935,2.0935,2.0935,2.0935,1
20090601|2009-05-05 21:30,6,2.098,2.098,2.098,2.098,1
20090601|2009-05-05 23:00,6,2.096,2.096,2.096,2.096,2
20090601|2009-05-05 23:30,6,2.088,2.088,2.085,2.085,2
20090601|2009-05-06 00:00,6,2.086,2.086,2.0845,2.0845,2
20090601|2009-05-06 00:30,6,2.0975,2.101,2.0975,2.101,3
20090601|2009-05-06 03:00,6,2.108,2.108,2.104,2.104,2
20090601|2009-05-06 03:30,6,2.093,2.093,2.093,2.093,1
20090601|2009-05-06 04:00,6,2.112,2.1225,2.112,2.1225,5
20090601|2009-05-06 04:30,6,2.12,2.12,2.12,2.12,1
20090601|2009-05-06 05:00,6,2.116,2.1205,2.116,2.1205,2
20090601|2009-05-06 05:30,6,2.1135,2.114,2.1135,2.114,2
20090601|2009-05-06 06:30,6,2.118,2.118,2.118,2.118,1
20090601|2009-05-06 07:00,6,2.1285,2.1545,2.1245,2.1545,4
20090601|2009-05-06 07:30,6,2.151,2.1635,2.151,2.16,9
20090601|2009-05-06 08:00,6,2.162,2.162,2.156,2.1595,11
20090601|2009-05-06 08:30,6,2.1555,2.1555,2.1505,2.1505,10
20090601|2009-05-06 09:00,6,2.1485,2.1485,2.144,2.144,11
20090601|2009-05-06 09:30,6,2.1495,2.15,2.1495,2.15,6
20090601|2009-05-06 10:00,6,2.159,2.159,2.1575,2.1575,2
20090601|2009-05-06 10:30,6,2.17,2.171,2.17,2.171,2
20090601|2009-05-06 11:00,6,2.169,2.195,2.169,2.195,25
20090601|2009-05-06 11:30,6,2.185,2.1885,2.1825,2.1885,7
20090601|2009-05-06 12:00,6,2.1885,2.1885,2.184,2.184,8
20090601|2009-05-06 12:30,6,2.1835,2.1835,2.182,2.182,15
20090601|2009-05-06 14:30,6,2.1925,2.199,2.1925,2.195,6
20090601|2009-05-06 15:00,6,2.198,2.198,2.196,2.196,6
20090601|2009-05-06 17:00,7,2.194,2.194,2.194,2.194,1
20090601|2009-05-06 18:30,7,2.207,2.2095,2.203,2.203,4
20090601|2009-05-06 19:00,7,2.204,2.204,2.193,2.193,15
20090601|2009-05-06 20:00,7,2.181,2.181,2.171,2.171,10
20090601|2009-05-06 20:30,7,2.175,2.181,2.175,2.181,9
20090601|2009-05-06 21:30,7,2.18,2.18,2.18,2.18,1
20090601|2009-05-06 22:00,7,2.1765,2.1765,2.1765,2.1765,2
20090601|2009-05-06 22:30,7,2.17,2.17,2.17,2.17,3
20090601|2009-05-07 00:00,7,2.1705,2.1705,2.169,2.17,3
20090601|2009-05-07 00:30,7,2.1665,2.171,2.164,2.171,4
20090601|2009-05-07 01:00,7,2.179,2.179,2.1775,2.178,7
20090601|2009-05-07 02:00,7,2.179,2.179,2.179,2.179,1
20090601|2009-05-07 02:30,7,2.1905,2.1905,2.1905,2.1905,1
20090601|2009-05-07 03:00,7,2.1955,2.207,2.1955,2.207,3
20090601|2009-05-07 03:30,7,2.206,2.206,2.206,2.206,1
20090601|2009-05-07 05:00,7,2.205,2.212,2.205,2.212,4
20090601|2009-05-07 06:00,7,2.206,2.206,2.189,2.189,7
20090601|2009-05-07 07:30,7,2.18,2.18,2.18,2.18,2
20090601|2009-05-07 08:00,7,2.1945,2.1955,2.1945,2.1955,2
20090601|2009-05-07 09:00,7,2.16,2.16,2.133,2.133,58
20090601|2009-05-07 09:30,7,2.132,2.147,2.127,2.147,8
20090601|2009-05-07 10:00,7,2.1435,2.1435,2.14,2.1425,7
20090601|2009-05-07 10:30,7,2.1525,2.158,2.152,2.152,4
20090601|2009-05-07 11:00,7,2.1505,2.1505,2.1505,2.1505,12
20090601|2009-05-07 11:30,7,2.165,2.167,2.163,2.1635,11
20090601|2009-05-07 12:00,7,2.165,2.165,2.152,2.152,6
20090601|2009-05-07 12:30,7,2.1485,2.149,2.1335,2.14,22
20090601|2009-05-07 13:00,7,2.139,2.139,2.139,2.139,1
20090601|2009-05-07 13:30,7,2.127,2.135,2.12,2.135,8
20090601|2009-05-07 14:30,7,2.134,2.134,2.134,2.134,1
20090601|2009-05-07 15:00,7,2.1425,2.143,2.1425,2.143,2
20090601|2009-05-07 16:00,7,2.151,2.151,2.151,2.151,1
20090601|2009-05-07 19:30,8,2.173,2.176,2.1725,2.176,3
20090601|2009-05-07 21:30,8,2.14,2.14,2.14,2.14,2
20090601|2009-05-07 23:30,8,2.1595,2.16,2.1595,2.16,2
20090601|2009-05-08 00:00,8,2.16,2.16,2.16,2.16,1
20090601|2009-05-08 02:30,8,2.1815,2.1815,2.18,2.18,6
20090601|2009-05-08 03:00,8,2.185,2.185,2.185,2.185,2
20090601|2009-05-08 04:00,8,2.195,2.195,2.195,2.195,2
20090601|2009-05-08 04:30,8,2.1905,2.1905,2.185,2.185,2
20090601|2009-05-08 05:00,8,2.18,2.18,2.18,2.18,2
20090601|2009-05-08 06:30,8,2.18,2.18,2.18,2.18,1
20090601|2009-05-08 07:00,8,2.1795,2.1795,2.1795,2.1795,1
20090601|2009-05-08 07:30,8,2.19,2.202,2.1815,2.201,15
20090601|2009-05-08 08:00,8,2.2,2.2,2.199,2.199,2
20090601|2009-05-08 08:30,8,2.193,2.199,2.1865,2.1955,40
20090601|2009-05-08 09:00,8,2.181,2.181,2.1505,2.1505,19
20090601|2009-05-08 09:30,8,2.16,2.16,2.14,2.15,23
20090601|2009-05-08 10:00,8,2.1535,2.1555,2.1535,2.154,4
20090601|2009-05-08 10:30,8,2.148,2.148,2.1455,2.147,4
20090601|2009-05-08 11:00,8,2.1435,2.156,2.1435,2.1465,5
20090601|2009-05-08 12:00,8,2.149,2.149,2.149,2.149,1
20090601|2009-05-08 12:30,8,2.144,2.151,2.1435,2.147,7
20090601|2009-05-08 13:00,8,2.1515,2.1515,2.11,2.11,6
20090601|2009-05-08 13:30,8,2.138,2.138,2.1345,2.136,4
20090601|2009-05-08 14:00,8,2.146,2.1465,2.1455,2.1455,6
20090601|2009-05-08 14:30,8,2.1445,2.1475,2.1445,2.1475,3
20090601|2009-05-08 15:30,8,2.145,2.145,2.145,2.145,1
20090601|2009-05-10 17:00,11,2.147,2.147,2.147,2.147,2
20090601|2009-05-10 17:30,11,2.13,2.13,2.13,2.13,1
20090601|2009-05-10 19:00,11,2.14,2.14,2.14,2.14,3
20090601|2009-05-10 20:00,11,2.13,2.13,2.13,2.13,1
20090601|2009-05-10 20:30,11,2.11,2.11,2.11,2.11,1
20090601|2009-05-10 21:00,11,2.1135,2.1135,2.1135,2.1135,5
20090601|2009-05-10 23:30,11,2.1255,2.1295,2.1255,2.1295,3
20090601|2009-05-11 00:00,11,2.13,2.131,2.1275,2.131,8
20090601|2009-05-11 01:00,11,2.11,2.11,2.11,2.11,2
20090601|2009-05-11 01:30,11,2.1025,2.1025,2.098,2.098,4
20090601|2009-05-11 02:00,11,2.097,2.097,2.0915,2.095,6
20090601|2009-05-11 02:30,11,2.0955,2.0955,2.095,2.095,2
20090601|2009-05-11 03:00,11,2.09,2.09,2.08,2.082,6
20090601|2009-05-11 03:30,11,2.086,2.086,2.0735,2.0735,4
20090601|2009-05-11 04:00,11,2.088,2.088,2.088,2.088,1
20090601|2009-05-11 05:30,11,2.0915,2.0915,2.0875,2.0875,6
20090601|2009-05-11 06:30,11,2.079,2.079,2.072,2.072,2
20090601|2009-05-11 07:00,11,2.0745,2.076,2.067,2.067,13
20090601|2009-05-11 07:30,11,2.07,2.073,2.064,2.064,9
20090601|2009-05-11 08:00,11,2.0715,2.0805,2.07,2.075,5
20090601|2009-05-11 08:30,11,2.073,2.073,2.0695,2.07,5
20090601|2009-05-11 09:00,11,2.0895,2.0895,2.0895,2.0895,1
20090601|2009-05-11 09:30,11,2.0905,2.0905,2.0895,2.0895,2
20090601|2009-05-11 10:00,11,2.089,2.0915,2.089,2.0915,3
20090601|2009-05-11 10:30,11,2.0935,2.0935,2.091,2.091,3
20090601|2009-05-11 11:00,11,2.0885,2.0885,2.083,2.083,5
20090601|2009-05-11 11:30,11,2.0855,2.0875,2.082,2.0875,4
20090601|2009-05-11 12:00,11,2.087,2.091,2.087,2.088,10
20090601|2009-05-11 12:30,11,2.0895,2.0895,2.087,2.087,3
20090601|2009-05-11 13:30,11,2.0805,2.0805,2.0805,2.0805,1
20090601|2009-05-11 14:00,11,2.089,2.0895,2.089,2.0895,2
20090601|2009-05-11 14:30,11,2.0815,2.0815,2.0815,2.0815,2
20090601|2009-05-11 17:00,12,2.08,2.095,2.08,2.095,3
20090601|2009-05-11 19:00,12,2.0805,2.0805,2.0805,2.0805,1
20090601|2009-05-11 19:30,12,2.088,2.089,2.088,2.089,2
20090601|2009-05-11 21:00,12,2.102,2.102,2.102,2.102,1
20090601|2009-05-11 22:30,12,2.0965,2.0965,2.0965,2.0965,1
20090601|2009-05-12 00:00,12,2.0985,2.0985,2.098,2.098,2
20090601|2009-05-12 02:30,12,2.11,2.1125,2.11,2.1125,3
20090601|2009-05-12 03:00,12,2.1185,2.125,2.1185,2.125,12
20090601|2009-05-12 04:00,12,2.135,2.1355,2.135,2.1355,3
20090601|2009-05-12 06:30,12,2.134,2.134,2.134,2.134,1
20090601|2009-05-12 07:00,12,2.14,2.149,2.1395,2.1455,9
20090601|2009-05-12 07:30,12,2.1455,2.154,2.1455,2.146,11
20090601|2009-05-12 08:00,12,2.1395,2.1435,2.136,2.1425,12
20090601|2009-05-12 08:30,12,2.1425,2.1425,2.1305,2.1405,15
20090601|2009-05-12 09:00,12,2.1295,2.13,2.1175,2.13,8
20090601|2009-05-12 09:30,12,2.122,2.122,2.122,2.122,1
20090601|2009-05-12 10:00,12,2.1315,2.1315,2.119,2.119,4
20090601|2009-05-12 10:30,12,2.117,2.117,2.1,2.1015,6
20090601|2009-05-12 11:00,12,2.088,2.088,2.086,2.086,5
20090601|2009-05-12 11:30,12,2.088,2.0915,2.087,2.087,12
20090601|2009-05-12 12:00,12,2.0855,2.0855,2.0845,2.0845,5
20090601|2009-05-12 12:30,12,2.09,2.09,2.09,2.09,2
20090601|2009-05-12 13:00,12,2.08,2.08,2.077,2.077,5
20090601|2009-05-12 13:30,12,2.077,2.077,2.077,2.077,2
20090601|2009-05-12 14:00,12,2.0935,2.1015,2.0935,2.1015,4
20090601|2009-05-12 14:30,12,2.102,2.102,2.095,2.095,2
20090601|2009-05-12 15:00,12,2.093,2.093,2.092,2.092,2
20090601|2009-05-12 18:00,13,2.101,2.101,2.101,2.101,1
20090601|2009-05-12 18:30,13,2.1005,2.101,2.1005,2.101,2
20090601|2009-05-12 20:30,13,2.1045,2.1045,2.1045,2.1045,1
20090601|2009-05-13 03:30,13,2.114,2.1155,2.114,2.1155,2
20090601|2009-05-13 04:30,13,2.0885,2.0885,2.0885,2.0885,1
20090601|2009-05-13 05:00,13,2.09,2.09,2.09,2.09,2
20090601|2009-05-13 05:30,13,2.08,2.081,2.0765,2.081,5
20090601|2009-05-13 06:00,13,2.0815,2.0815,2.071,2.071,3
20090601|2009-05-13 06:30,13,2.064,2.064,2.033,2.0355,24
20090601|2009-05-13 07:00,13,2.039,2.048,2.031,2.048,14
20090601|2009-05-13 07:30,13,2.026,2.028,2.018,2.023,8
20090601|2009-05-13 08:30,13,2.042,2.0445,2.042,2.0445,2
20090601|2009-05-13 09:00,13,2.0445,2.047,2.0445,2.047,4
20090601|2009-05-13 09:30,13,2.0485,2.0485,2.034,2.034,6
20090601|2009-05-13 10:00,13,2.042,2.042,2.0325,2.0325,3
20090601|2009-05-13 10:30,13,2.03,2.0305,2.023,2.0285,27
20090601|2009-05-13 11:00,13,2.037,2.037,2.037,2.037,1
20090601|2009-05-13 11:30,13,2.0255,2.0255,2.0255,2.0255,1
20090601|2009-05-13 12:00,13,2.033,2.033,2.0285,2.0285,4
20090601|2009-05-13 12:30,13,2.029,2.029,2.029,2.029,4
20090601|2009-05-13 13:00,13,2.0275,2.0275,2.018,2.022,9
20090601|2009-05-13 13:30,13,2.025,2.025,2.025,2.025,1
20090601|2009-05-13 14:00,13,2.026,2.026,2.026,2.026,2
20090601|2009-05-13 14:30,13,2.018,2.0245,2.018,2.0185,6
20090601|2009-05-13 15:00,13,2.019,2.019,2.0185,2.0185,3
20090601|2009-05-13 15:30,13,2.0215,2.0235,2.0215,2.0225,3
20090601|2009-05-13 20:30,14,2.0215,2.0215,2.0215,2.0215,1
20090601|2009-05-13 21:00,14,2.0315,2.0315,2.0315,2.0315,1
20090601|2009-05-13 21:30,14,2.029,2.029,2.029,2.029,1
20090601|2009-05-13 22:30,14,2.0315,2.0315,2.0315,2.0315,1
20090601|2009-05-13 23:00,14,2.0275,2.0275,2.0275,2.0275,1
20090601|2009-05-13 23:30,14,2.03,2.03,2.03,2.03,1
20090601|2009-05-14 00:00,14,2.026,2.026,2.017,2.018,4
20090601|2009-05-14 00:30,14,2.0145,2.0185,2.0145,2.0185,2
20090601|2009-05-14 01:00,14,2,2,2,2,1
20090601|2009-05-14 01:30,14,2.0005,2.0045,2.0005,2.0045,2
20090601|2009-05-14 02:00,14,1.99,1.99,1.9895,1.9895,3
20090601|2009-05-14 04:30,14,2.005,2.0065,2.005,2.0065,2
20090601|2009-05-14 05:00,14,2.0025,2.0025,1.9895,1.9895,7
20090601|2009-05-14 05:30,14,1.985,1.985,1.979,1.979,5
20090601|2009-05-14 06:00,14,1.979,1.979,1.9765,1.9765,2
20090601|2009-05-14 06:30,14,1.9745,1.9745,1.97,1.97,3
20090601|2009-05-14 07:00,14,1.9795,1.9795,1.9795,1.9795,1
20090601|2009-05-14 07:30,14,1.977,1.9945,1.9765,1.9905,18
20090601|2009-05-14 08:00,14,1.9885,1.9995,1.9885,1.9995,4
20090601|2009-05-14 08:30,14,2.0005,2.0005,2.0005,2.0005,3
20090601|2009-05-14 09:00,14,2.0025,2.0115,2.0025,2.005,12
20090601|2009-05-14 09:30,14,2.0055,2.0055,1.9995,1.9995,3
20090601|2009-05-14 10:00,14,2.0125,2.0125,2.0125,2.0125,1
20090601|2009-05-14 10:30,14,2.0145,2.0145,2.0145,2.0145,1
20090601|2009-05-14 11:00,14,2.031,2.031,2.0265,2.0265,5
20090601|2009-05-14 11:30,14,2.028,2.0325,2.023,2.032,8
20090601|2009-05-14 12:00,14,2.032,2.032,2.0245,2.0245,14
20090601|2009-05-14 12:30,14,2.029,2.029,2.029,2.029,1
20090601|2009-05-14 13:00,14,2.034,2.035,2.034,2.035,3
20090601|2009-05-14 13:30,14,2.05,2.053,2.0395,2.0395,6
20090601|2009-05-14 14:00,14,2.039,2.04,2.039,2.04,2
20090601|2009-05-14 14:30,14,2.0335,2.04,2.0335,2.035,8
20090601|2009-05-14 16:00,14,2.043,2.0445,2.043,2.0445,5
20090601|2009-05-14 17:00,15,2.0315,2.0315,2.0315,2.0315,5
20090601|2009-05-14 22:30,15,2.0265,2.0265,2.0265,2.0265,1
20090601|2009-05-15 01:00,15,2.01,2.01,2.01,2.01,1
20090601|2009-05-15 02:30,15,2.011,2.011,2.011,2.011,1
20090601|2009-05-15 03:00,15,2.026,2.027,2.024,2.024,11
20090601|2009-05-15 03:30,15,2.028,2.028,2.025,2.025,2
20090601|2009-05-15 04:30,15,2.01,2.01,1.997,1.998,6
20090601|2009-05-15 05:00,15,1.9945,1.9945,1.9945,1.9945,1
20090601|2009-05-15 05:30,15,1.988,1.9935,1.9875,1.9935,4
20090601|2009-05-15 06:30,15,1.985,1.9945,1.985,1.99,4
20090601|2009-05-15 07:00,15,1.985,1.9925,1.9825,1.9925,17
20090601|2009-05-15 07:30,15,1.996,2.0125,1.996,2.012,12
20090601|2009-05-15 08:00,15,2.0005,2.0025,1.9985,2.0025,4
20090601|2009-05-15 08:30,15,2.009,2.022,2.009,2.022,5
20090601|2009-05-15 09:00,15,2.0165,2.0165,2.0165,2.0165,1
20090601|2009-05-15 09:30,15,2.0385,2.0385,2.037,2.037,3
20090601|2009-05-15 10:00,15,2.0385,2.0385,2.033,2.033,2
20090601|2009-05-15 10:30,15,2.023,2.023,2.021,2.021,3
20090601|2009-05-15 11:00,15,2.013,2.0145,2.013,2.0135,3
20090601|2009-05-15 11:30,15,2.0145,2.0145,2.0145,2.0145,1
20090601|2009-05-15 12:00,15,2.017,2.021,2.017,2.021,2
20090601|2009-05-15 12:30,15,2.02,2.022,2.02,2.022,3
20090601|2009-05-15 13:00,15,2.026,2.027,2.026,2.027,5
20090601|2009-05-15 13:30,15,2.015,2.015,2.009,2.009,4
20090601|2009-05-15 14:00,15,2.0005,2.01,2.0005,2.01,2
20090601|2009-05-15 14:30,15,2.013,2.0145,2.013,2.0145,4
20090601|2009-05-17 19:30,18,1.9965,1.9965,1.9965,1.9965,1
20090601|2009-05-17 21:00,18,1.9905,1.9905,1.9905,1.9905,1
20090601|2009-05-17 21:30,18,1.9905,1.9925,1.9905,1.9925,7
20090601|2009-05-17 22:30,18,1.996,1.996,1.996,1.996,1
20090601|2009-05-17 23:30,18,2.012,2.012,2.012,2.012,1
20090601|2009-05-18 00:00,18,2.012,2.012,2.012,2.012,2
20090601|2009-05-18 02:30,18,2.015,2.016,2.015,2.016,4
20090601|2009-05-18 03:30,18,2.01,2.01,2.004,2.006,6
20090601|2009-05-18 04:30,18,2.008,2.008,2.004,2.004,4
20090601|2009-05-18 05:00,18,2.008,2.008,2.006,2.006,2
20090601|2009-05-18 06:30,18,2.025,2.025,2.025,2.025,1
20090601|2009-05-18 07:00,18,2.031,2.033,2.0255,2.0255,6
20090601|2009-05-18 08:00,18,2.041,2.0415,2.039,2.039,7
20090601|2009-05-18 08:30,18,2.044,2.044,2.0355,2.0355,2
20090601|2009-05-18 09:00,18,2.0255,2.0255,2.0255,2.0255,1
20090601|2009-05-18 09:30,18,2.042,2.0545,2.042,2.0545,8
20090601|2009-05-18 10:00,18,2.0625,2.0675,2.0615,2.0615,5
20090601|2009-05-18 10:30,18,2.062,2.065,2.062,2.0625,7
20090601|2009-05-18 11:30,18,2.074,2.074,2.0735,2.0735,18
20090601|2009-05-18 12:00,18,2.061,2.07,2.0605,2.07,45
20090601|2009-05-18 12:30,18,2.07,2.07,2.0645,2.0645,3
20090601|2009-05-18 14:00,18,2.0665,2.0665,2.0665,2.0665,3
20090601|2009-05-18 14:30,18,2.068,2.068,2.068,2.068,1
20090601|2009-05-18 15:00,18,2.068,2.068,2.065,2.065,3
20090601|2009-05-18 22:00,19,2.0565,2.0565,2.0565,2.0565,1
20090601|2009-05-19 00:30,19,2.0795,2.0805,2.077,2.077,6
20090601|2009-05-19 01:00,19,2.079,2.092,2.0775,2.092,3
20090601|2009-05-19 01:30,19,2.1045,2.108,2.1045,2.108,3
20090601|2009-05-19 02:00,19,2.114,2.114,2.114,2.114,4
20090601|2009-05-19 03:00,19,2.111,2.1195,2.111,2.1195,8
20090601|2009-05-19 03:30,19,2.11,2.11,2.109,2.109,5
20090601|2009-05-19 04:00,19,2.1105,2.1105,2.1105,2.1105,1
20090601|2009-05-19 05:30,19,2.116,2.116,2.108,2.108,2
20090601|2009-05-19 06:30,19,2.103,2.108,2.103,2.108,11
20090601|2009-05-19 07:00,19,2.12,2.12,2.12,2.12,2
20090601|2009-05-19 07:30,19,2.093,2.093,2.0875,2.0875,8
20090601|2009-05-19 08:00,19,2.079,2.079,2.079,2.079,1
20090601|2009-05-19 08:30,19,2.0825,2.087,2.0825,2.085,4
20090601|2009-05-19 09:00,19,2.078,2.1025,2.078,2.1025,43
20090601|2009-05-19 10:00,19,2.0775,2.0815,2.07,2.075,42
20090601|2009-05-19 10:30,19,2.0725,2.0725,2.0725,2.0725,2
20090601|2009-05-19 11:00,19,2.07,2.078,2.07,2.078,2
20090601|2009-05-19 12:00,19,2.0705,2.0705,2.0705,2.0705,3
20090601|2009-05-19 13:00,19,2.072,2.072,2.072,2.072,2
20090601|2009-05-19 13:30,19,2.0865,2.0865,2.0865,2.0865,1
20090601|2009-05-19 15:00,19,2.074,2.074,2.074,2.074,2
20090601|2009-05-19 15:30,19,2.0765,2.0765,2.0765,2.0765,2
20090601|2009-05-19 20:00,20,2.08,2.08,2.08,2.08,4
20090601|2009-05-19 23:00,20,2.085,2.085,2.085,2.085,1
20090601|2009-05-20 01:00,20,2.089,2.089,2.0855,2.0855,2
20090601|2009-05-20 01:30,20,2.0885,2.0885,2.078,2.078,2
20090601|2009-05-20 02:00,20,2.066,2.066,2.066,2.066,1
20090601|2009-05-20 03:00,20,2.0905,2.0905,2.0905,2.0905,2
20090601|2009-05-20 03:30,20,2.088,2.088,2.088,2.088,1
20090601|2009-05-20 05:30,20,2.0815,2.0815,2.0815,2.0815,1
20090601|2009-05-20 06:00,20,2.0785,2.0785,2.0705,2.0705,3
20090601|2009-05-20 06:30,20,2.083,2.0835,2.083,2.0835,5
20090601|2009-05-20 07:00,20,2.08,2.08,2.08,2.08,1
20090601|2009-05-20 07:30,20,2.087,2.087,2.087,2.087,1
20090601|2009-05-20 08:00,20,2.0905,2.103,2.0905,2.103,8
20090601|2009-05-20 08:30,20,2.103,2.1055,2.096,2.1055,11
20090601|2009-05-20 09:00,20,2.1125,2.114,2.1125,2.114,4
20090601|2009-05-20 09:30,20,2.129,2.1365,2.12,2.12,26
20090601|2009-05-20 10:00,20,2.12,2.12,2.1095,2.1095,47
20090601|2009-05-20 10:30,20,2.108,2.108,2.108,2.108,1
20090601|2009-05-20 11:00,20,2.112,2.112,2.112,2.112,1
20090601|2009-05-20 11:30,20,2.106,2.107,2.104,2.104,3
20090601|2009-05-20 12:00,20,2.103,2.103,2.102,2.102,2
20090601|2009-05-20 14:30,20,2.1,2.1,2.0935,2.0935,3
20090601|2009-05-20 15:00,20,2.0885,2.0885,2.0885,2.0885,2
20090601|2009-05-20 15:30,20,2.097,2.0995,2.097,2.0995,12
20090601|2009-05-20 16:00,20,2.103,2.1035,2.103,2.1035,3
20090601|2009-05-20 18:30,21,2.093,2.093,2.093,2.093,1
20090601|2009-05-20 19:30,21,2.092,2.092,2.092,2.092,2
20090601|2009-05-20 20:00,21,2.0945,2.0945,2.0945,2.0945,1
20090601|2009-05-20 20:30,21,2.096,2.097,2.096,2.097,6
20090601|2009-05-20 21:30,21,2.0915,2.0915,2.0915,2.0915,1
20090601|2009-05-20 22:00,21,2.08,2.08,2.08,2.08,1
20090601|2009-05-20 23:00,21,2.082,2.082,2.082,2.082,1
20090601|2009-05-20 23:30,21,2.087,2.092,2.087,2.092,2
20090601|2009-05-21 00:30,21,2.091,2.0915,2.091,2.0915,2
20090601|2009-05-21 01:30,21,2.078,2.078,2.078,2.078,1
20090601|2009-05-21 02:00,21,2.071,2.071,2.071,2.071,3
20090601|2009-05-21 02:30,21,2.0845,2.0845,2.0845,2.0845,1
20090601|2009-05-21 03:00,21,2.065,2.065,2.065,2.065,1
20090601|2009-05-21 03:30,21,2.05,2.0555,2.041,2.041,7
20090601|2009-05-21 04:00,21,2.04,2.04,2.039,2.039,2
20090601|2009-05-21 06:30,21,2.049,2.0515,2.049,2.0515,2
20090601|2009-05-21 07:00,21,2.063,2.063,2.048,2.048,3
20090601|2009-05-21 07:30,21,2.033,2.039,2.033,2.038,44
20090601|2009-05-21 08:00,21,2.0265,2.0265,2.0265,2.0265,1
20090601|2009-05-21 08:30,21,2.035,2.035,2.035,2.035,3
20090601|2009-05-21 09:00,21,2.038,2.038,2.02,2.02,3
20090601|2009-05-21 09:30,21,2.018,2.0245,2.018,2.018,5
20090601|2009-05-21 10:00,21,2.024,2.024,2.024,2.024,1
20090601|2009-05-21 10:30,21,2.0315,2.0355,2.0315,2.0355,4
20090601|2009-05-21 11:00,21,2.0445,2.0445,2.044,2.044,3
20090601|2009-05-21 11:30,21,2.0475,2.052,2.0475,2.049,5
20090601|2009-05-21 12:00,21,2.0545,2.0545,2.0485,2.0485,2
20090601|2009-05-21 12:30,21,2.0455,2.0455,2.0445,2.0445,3
20090601|2009-05-21 13:00,21,2.047,2.047,2.047,2.047,2
20090601|2009-05-21 13:30,21,2.0455,2.046,2.0455,2.046,3
20090601|2009-05-21 14:00,21,2.0475,2.048,2.044,2.044,3
20090601|2009-05-21 14:30,21,2.0485,2.0485,2.0485,2.0485,1
20090601|2009-05-21 15:00,21,2.058,2.0645,2.055,2.0645,7
20090601|2009-05-21 15:30,21,2.06,2.06,2.06,2.06,1
20090601|2009-05-21 16:00,21,2.0605,2.0605,2.0605,2.0605,1
20090601|2009-05-21 18:00,22,2.065,2.065,2.065,2.065,1
20090601|2009-05-21 20:00,22,2.0575,2.0575,2.0575,2.0575,1
20090601|2009-05-22 00:30,22,2.042,2.042,2.042,2.042,1
20090601|2009-05-22 01:00,22,2.046,2.046,2.045,2.045,2
20090601|2009-05-22 04:00,22,2.0925,2.0935,2.0925,2.0935,2
20090601|2009-05-22 06:00,22,2.091,2.091,2.091,2.091,2
20090601|2009-05-22 06:30,22,2.096,2.107,2.096,2.107,4
20090601|2009-05-22 07:00,22,2.105,2.1055,2.105,2.1055,2
20090601|2009-05-22 07:30,22,2.1145,2.1145,2.111,2.113,5
20090601|2009-05-22 08:00,22,2.0925,2.0925,2.092,2.092,2
20090601|2009-05-22 08:30,22,2.0935,2.094,2.0805,2.086,54
20090601|2009-05-22 09:00,22,2.089,2.101,2.089,2.101,2
20090601|2009-05-22 09:30,22,2.0905,2.094,2.0905,2.093,12
20090601|2009-05-22 10:00,22,2.0905,2.0905,2.0905,2.0905,3
20090601|2009-05-22 10:30,22,2.097,2.097,2.097,2.097,45
20090601|2009-05-22 11:30,22,2.0915,2.099,2.0915,2.099,3
20090601|2009-05-22 12:30,22,2.0975,2.0975,2.0975,2.0975,1
20090601|2009-05-22 13:00,22,2.097,2.097,2.0965,2.0965,4
20090601|2009-05-22 13:30,22,2.105,2.105,2.105,2.105,1
20090601|2009-05-22 15:00,22,2.0955,2.0995,2.0915,2.0995,7
20090601|2009-05-24 23:30,26,2.09,2.09,2.09,2.09,1
20090601|2009-05-25 00:00,26,2.088,2.088,2.088,2.088,1
20090601|2009-05-25 00:30,26,2.0895,2.094,2.0895,2.094,5
20090601|2009-05-25 02:00,26,2.095,2.095,2.095,2.095,1
20090601|2009-05-25 02:30,26,2.095,2.095,2.095,2.095,2
20090601|2009-05-25 07:30,26,2.093,2.093,2.093,2.093,2
20090601|2009-05-25 09:00,26,2.099,2.099,2.099,2.099,3
20090601|2009-05-25 11:30,26,2.1035,2.1035,2.1035,2.1035,1
20090601|2009-05-25 17:00,26,2.1055,2.1055,2.1055,2.1055,2
20090601|2009-05-25 23:30,26,2.098,2.098,2.098,2.098,1
20090601|2009-05-26 01:00,26,2.1,2.1,2.1,2.1,1
20090601|2009-05-26 01:30,26,2.1,2.1,2.0865,2.0865,4
20090601|2009-05-26 02:00,26,2.0845,2.0855,2.0845,2.0855,4
20090601|2009-05-26 04:00,26,2.06,2.06,2.054,2.054,9
20090601|2009-05-26 04:30,26,2.0565,2.0565,2.056,2.056,2
20090601|2009-05-26 05:00,26,2.054,2.054,2.05,2.05,4
20090601|2009-05-26 06:00,26,2.047,2.059,2.0465,2.059,4
20090601|2009-05-26 07:30,26,2.0735,2.0735,2.0725,2.0725,12
20090601|2009-05-26 08:00,26,2.07,2.07,2.0585,2.063,8
20090601|2009-05-26 08:30,26,2.0675,2.079,2.0675,2.0755,4
20090601|2009-05-26 09:00,26,2.08,2.11,2.08,2.1005,49
20090601|2009-05-26 09:30,26,2.1,2.1165,2.1,2.1135,11
20090601|2009-05-26 10:00,26,2.1125,2.1155,2.1125,2.1155,49
20090601|2009-05-26 10:30,26,2.121,2.129,2.121,2.129,7
20090601|2009-05-26 11:00,26,2.1205,2.1205,2.1205,2.1205,1
20090601|2009-05-26 11:30,26,2.1245,2.1445,2.1245,2.1445,9
20090601|2009-05-26 12:00,26,2.146,2.149,2.145,2.145,9
20090601|2009-05-26 12:30,26,2.1425,2.1425,2.1425,2.1425,1
20090601|2009-05-26 13:00,26,2.1505,2.1515,2.147,2.1495,4
20090601|2009-05-26 14:00,26,2.1395,2.1395,2.138,2.138,3
20090601|2009-05-26 14:30,26,2.137,2.137,2.137,2.137,1
20090601|2009-05-26 16:00,26,2.14,2.14,2.1395,2.1395,3
20090601|2009-05-26 19:30,27,2.1295,2.1295,2.128,2.1295,12
20090601|2009-05-26 21:00,27,2.13,2.13,2.13,2.13,1
20090601|2009-05-26 23:00,27,2.13,2.13,2.13,2.13,1
20090601|2009-05-27 01:30,27,2.137,2.137,2.137,2.137,1
20090601|2009-05-27 07:00,27,2.112,2.1155,2.112,2.115,23
20090601|2009-05-27 07:30,27,2.115,2.126,2.115,2.1225,4
20090601|2009-05-27 08:00,27,2.133,2.138,2.132,2.138,10
20090601|2009-05-27 08:30,27,2.1355,2.136,2.13,2.1325,18
20090601|2009-05-27 09:00,27,2.131,2.131,2.124,2.131,9
20090601|2009-05-27 09:30,27,2.1275,2.1275,2.1275,2.1275,1
20090601|2009-05-27 10:00,27,2.12,2.12,2.12,2.12,1
20090601|2009-05-27 10:30,27,2.129,2.129,2.129,2.129,4
20090601|2009-05-27 11:00,27,2.1305,2.1325,2.128,2.132,34
20090601|2009-05-27 11:30,27,2.13,2.13,2.1225,2.1225,6
20090601|2009-05-27 12:30,27,2.1195,2.1195,2.1125,2.1125,7
20090601|2009-05-27 13:00,27,2.1015,2.111,2.098,2.1015,102
20090601|2009-05-27 13:30,27,2.102,2.102,2.098,2.098,18
20090601|2009-05-27 14:00,27,2.098,2.098,2.098,2.098,2
20090601|2009-05-27 14:30,27,2.098,2.098,2.098,2.098,6
20090601|2009-05-27 15:00,27,2.0975,2.103,2.0975,2.103,10
20090601|2009-05-28 04:00,28,2.111,2.111,2.111,2.111,4
20090601|2009-05-28 05:00,28,2.105,2.105,2.105,2.105,5
20090601|2009-05-28 05:30,28,2.115,2.115,2.115,2.115,1
20090601|2009-05-28 06:00,28,2.125,2.125,2.125,2.125,1
20090601|2009-05-28 06:30,28,2.1175,2.1175,2.114,2.114,9
20090601|2009-05-28 07:00,28,2.125,2.125,2.121,2.121,5
20090601|2009-05-28 07:30,28,2.1255,2.13,2.12,2.12,20
20090601|2009-05-28 08:00,28,2.119,2.1365,2.119,2.1365,7
20090601|2009-05-28 08:30,28,2.14,2.14,2.1345,2.14,8
20090601|2009-05-28 09:00,28,2.14,2.14,2.1245,2.1245,22
20090601|2009-05-28 09:30,28,2.1285,2.145,2.1285,2.1425,16
20090601|2009-05-28 10:00,28,2.1435,2.15,2.1435,2.147,47
20090601|2009-05-28 10:30,28,2.1535,2.1535,2.1535,2.1535,4
20090601|2009-05-28 12:00,28,2.145,2.149,2.145,2.149,2
20090601|2009-05-28 13:00,28,2.1435,2.1435,2.1385,2.14,28
20090601|2009-05-28 14:00,28,2.142,2.142,2.134,2.134,20
20090601|2009-05-28 14:30,28,2.1405,2.1405,2.1405,2.1405,2
20090601|2009-05-28 16:00,28,2.141,2.141,2.135,2.135,2
20090601|2009-05-29 01:00,29,2.1605,2.1605,2.1605,2.1605,1
20090601|2009-05-29 02:00,29,2.1725,2.1725,2.1725,2.1725,1
20090601|2009-05-29 04:00,29,2.1835,2.1835,2.1835,2.1835,1
20090601|2009-05-29 07:00,29,2.184,2.191,2.1835,2.1905,6
20090601|2009-05-29 07:30,29,2.187,2.189,2.18,2.18,15
20090601|2009-05-29 08:00,29,2.185,2.185,2.185,2.185,1
20090601|2009-05-29 08:30,29,2.182,2.1825,2.1695,2.1695,4
20090601|2009-05-29 09:00,29,2.183,2.183,2.183,2.183,1
20090601|2009-05-29 09:30,29,2.1795,2.1795,2.1795,2.1795,2
20090601|2009-05-29 10:00,29,2.2,2.201,2.1995,2.201,8
20090601|2009-05-29 10:30,29,2.1995,2.1995,2.1985,2.1985,8
20090601|2009-05-29 11:00,29,2.1935,2.1985,2.1935,2.1985,3
20090601|2009-05-29 13:00,29,2.1855,2.1855,2.1855,2.1855,1
20090601|2009-05-29 13:30,29,2.183,2.183,2.1825,2.1825,2
20090601|2009-05-31 18:30,1,2.187,2.187,2.187,2.187,1
20090601|2009-05-31 19:00,1,2.198,2.198,2.198,2.198,1
20090601|2009-05-31 20:00,1,2.225,2.225,2.225,2.225,1
20090601|2009-05-31 21:30,1,2.235,2.235,2.235,2.235,1
20090601|2009-06-01 01:00,1,2.25,2.25,2.25,2.25,1
20090601|2009-06-01 07:00,1,2.275,2.275,2.275,2.275,2
20090601|2009-06-01 07:30,1,2.274,2.276,2.274,2.276,4
20090601|2009-06-01 08:00,1,2.2675,2.2675,2.2645,2.2645,5
20090601|2009-06-01 08:30,1,2.273,2.273,2.273,2.273,1
20090601|2009-06-01 09:30,1,2.286,2.2955,2.286,2.2955,2
20090601|2009-06-01 10:00,1,2.299,2.299,2.2985,2.2985,4
20090601|2009-06-01 10:30,1,2.3145,2.32,2.3145,2.32,11
20090601|2009-06-01 11:00,1,2.314,2.317,2.3075,2.317,28
20090601|2009-06-01 12:00,1,2.32,2.321,2.32,2.321,5
20090601|2009-06-01 13:00,1,2.32,2.32,2.32,2.32,1
20090601|2009-06-01 13:30,1,2.305,2.3055,2.305,2.3055,2
20090601|2009-06-01 14:00,1,2.307,2.307,2.307,2.307,1
20090601|2009-06-01 15:00,1,2.3095,2.3095,2.3095,2.3095,1
20090601|2009-06-01 23:30,2,2.3475,2.3475,2.3475,2.3475,2
20090601|2009-06-02 01:30,2,2.3,2.3,2.3,2.3,4
20090601|2009-06-02 02:00,2,2.296,2.296,2.2905,2.2905,2
20090601|2009-06-02 07:00,2,2.295,2.295,2.292,2.292,5
20090601|2009-06-02 07:30,2,2.29,2.3035,2.29,2.3035,2
20090601|2009-06-02 08:00,2,2.3,2.3,2.3,2.3,2
20090601|2009-06-02 09:00,2,2.3095,2.3095,2.3095,2.3095,2
20090601|2009-06-02 09:30,2,2.3165,2.3165,2.313,2.313,3
20090601|2009-06-02 12:00,2,2.2955,2.2955,2.2955,2.2955,2
20090601|2009-06-02 14:00,2,2.2975,2.2975,2.2975,2.2975,1
20090601|2009-06-03 08:00,3,2.28,2.28,2.28,2.28,1
20090601|2009-06-03 09:00,3,2.2695,2.2695,2.2695,2.2695,2
20090601|2009-06-03 09:30,3,2.2565,2.261,2.2565,2.261,2
20090601|2009-06-03 10:00,3,2.2605,2.2605,2.255,2.255,5
20090601|2009-06-03 10:30,3,2.25,2.25,2.2445,2.2445,2
20090601|2009-06-03 11:00,3,2.2295,2.23,2.226,2.229,24
20090601|2009-06-03 12:00,3,2.21,2.21,2.21,2.21,1
20090601|2009-06-03 12:30,3,2.209,2.209,2.2,2.2,46
20090601|2009-06-03 17:00,4,2.2265,2.2265,2.224,2.224,10
20090601|2009-06-03 18:30,4,2.22,2.22,2.22,2.22,1
20090601|2009-06-04 04:00,4,2.2345,2.2345,2.2345,2.2345,2
20090601|2009-06-04 05:00,4,2.2285,2.2285,2.2285,2.2285,2
20090601|2009-06-04 06:00,4,2.2265,2.227,2.213,2.213,4
20090601|2009-06-04 07:30,4,2.243,2.243,2.233,2.2345,7
20090601|2009-06-04 08:00,4,2.245,2.245,2.245,2.245,1
20090601|2009-06-04 09:00,4,2.2355,2.242,2.2355,2.242,2
20090601|2009-06-04 10:30,4,2.279,2.279,2.279,2.279,1
20090601|2009-06-04 11:00,4,2.2805,2.284,2.2805,2.284,8
20090601|2009-06-04 11:30,4,2.293,2.3005,2.293,2.3005,6
20090601|2009-06-04 13:00,4,2.31,2.31,2.31,2.31,2
20090601|2009-06-04 14:00,4,2.306,2.306,2.306,2.306,1
20090601|2009-06-04 14:30,4,2.306,2.306,2.306,2.306,8
20090601|2009-06-04 19:30,5,2.3135,2.316,2.3135,2.316,3
20090601|2009-06-04 20:00,5,2.3175,2.329,2.3175,2.329,7
20090601|2009-06-04 21:30,5,2.321,2.321,2.32,2.32,2
20090601|2009-06-05 03:30,5,2.3315,2.3315,2.3315,2.3315,1
20090601|2009-06-05 06:30,5,2.301,2.301,2.301,2.301,1
20090601|2009-06-05 07:30,5,2.319,2.319,2.288,2.288,3
20090601|2009-06-05 08:00,5,2.2645,2.2645,2.26,2.2635,3
20090601|2009-06-05 09:00,5,2.235,2.235,2.235,2.235,4
20090601|2009-06-05 09:30,5,2.26,2.26,2.26,2.26,10
20090601|2009-06-05 10:00,5,2.2765,2.2805,2.2765,2.2805,5
20090601|2009-06-05 11:00,5,2.2745,2.275,2.2745,2.275,5
20090601|2009-06-05 11:30,5,2.2815,2.2815,2.2815,2.2815,20
20090601|2009-06-05 12:00,5,2.2825,2.2825,2.2775,2.2775,3
20090601|2009-06-05 12:30,5,2.2795,2.2795,2.2795,2.2795,1
20090601|2009-06-05 13:00,5,2.27,2.27,2.266,2.266,7
20090601|2009-06-08 01:00,8,2.26,2.26,2.256,2.256,2
20090601|2009-06-08 03:00,8,2.232,2.232,2.232,2.232,1
20090601|2009-06-08 08:30,8,2.255,2.2555,2.255,2.2555,4
20090601|2009-06-08 09:00,8,2.2545,2.259,2.2545,2.259,2
20090601|2009-06-08 11:00,8,2.25,2.25,2.25,2.25,1
20090601|2009-06-08 14:00,8,2.2725,2.2725,2.2725,2.2725,1
20090601|2009-06-08 14:30,8,2.277,2.277,2.277,2.277,7
20090601|2009-06-08 15:00,8,2.2745,2.2745,2.2745,2.2745,2
20090601|2009-06-09 06:30,9,2.3065,2.3095,2.3065,2.3095,4
20090601|2009-06-09 07:00,9,2.3,2.3165,2.3,2.3165,5
20090601|2009-06-09 08:00,9,2.3185,2.3205,2.316,2.316,3
20090601|2009-06-09 08:30,9,2.3065,2.3065,2.3065,2.3065,1
20090601|2009-06-09 09:30,9,2.3185,2.3185,2.3185,2.3185,2
20090601|2009-06-09 10:30,9,2.33,2.346,2.33,2.3455,9
20090601|2009-06-09 11:00,9,2.3545,2.3545,2.3525,2.3525,7
20090601|2009-06-09 12:30,9,2.351,2.351,2.351,2.351,4
20090601|2009-06-09 13:00,9,2.3525,2.3525,2.351,2.351,2
20090601|2009-06-09 13:30,9,2.36,2.36,2.36,2.36,2
20090601|2009-06-09 14:30,9,2.352,2.352,2.352,2.352,2
20090601|2009-06-10 01:00,10,2.3745,2.3745,2.3735,2.3735,3
20090601|2009-06-10 03:00,10,2.388,2.388,2.3855,2.3855,4
20090601|2009-06-10 08:00,10,2.355,2.355,2.355,2.355,1
20090601|2009-06-10 08:30,10,2.343,2.343,2.341,2.341,5
20090601|2009-06-10 09:00,10,2.3485,2.3485,2.3375,2.3375,5
20090601|2009-06-10 10:00,10,2.3455,2.3455,2.3455,2.3455,2
20090601|2009-06-10 11:30,10,2.3495,2.3495,2.3495,2.3495,2
20090601|2009-06-10 12:00,10,2.356,2.356,2.356,2.356,1
20090601|2009-06-10 12:30,10,2.348,2.3485,2.348,2.3485,10
20090601|2009-06-10 13:00,10,2.348,2.348,2.348,2.348,1
20090601|2009-06-10 19:30,11,2.355,2.355,2.355,2.355,1
20090601|2009-06-10 20:00,11,2.35,2.35,2.35,2.35,4
20090601|2009-06-10 21:30,11,2.35,2.35,2.35,2.35,1
20090601|2009-06-11 03:00,11,2.36,2.36,2.36,2.36,1
20090601|2009-06-11 06:30,11,2.399,2.399,2.3975,2.3975,2
20090601|2009-06-11 09:00,11,2.4165,2.437,2.4165,2.4315,28
20090601|2009-06-11 10:00,11,2.44,2.44,2.44,2.44,1
20090601|2009-06-11 13:30,11,2.4465,2.4465,2.4465,2.4465,1
20090601|2009-06-11 14:30,11,2.433,2.433,2.433,2.433,4
20090601|2009-06-11 20:00,12,2.41,2.41,2.41,2.41,5
20090601|2009-06-12 01:30,12,2.4,2.4,2.4,2.4,1
20090601|2009-06-12 08:00,12,2.3735,2.374,2.3735,2.3735,3
20090601|2009-06-12 08:30,12,2.374,2.374,2.373,2.373,2
20090601|2009-06-12 10:30,12,2.3955,2.3955,2.3955,2.3955,4
20090601|2009-06-12 11:30,12,2.363,2.363,2.363,2.363,1
20090601|2009-06-15 01:30,15,2.3095,2.3095,2.3095,2.3095,1
20090601|2009-06-15 08:00,15,2.3275,2.3275,2.316,2.319,5
20090601|2009-06-15 09:30,15,2.275,2.278,2.275,2.2755,27
20090601|2009-06-15 10:00,15,2.27,2.27,2.27,2.27,4
20090601|2009-06-15 10:30,15,2.2765,2.277,2.2735,2.2735,4
20090601|2009-06-15 11:30,15,2.272,2.272,2.272,2.272,14
20090601|2009-06-15 17:00,16,2.292,2.292,2.292,2.292,2
20090601|2009-06-16 08:00,16,2.305,2.305,2.305,2.305,2
20090601|2009-06-16 08:30,16,2.287,2.287,2.287,2.287,1
20090601|2009-06-16 09:00,16,2.27,2.27,2.27,2.27,1
20090601|2009-06-16 12:30,16,2.244,2.244,2.244,2.244,1
20090601|2009-06-17 08:00,17,2.232,2.232,2.232,2.232,1
20090601|2009-06-17 10:00,17,2.2625,2.265,2.2625,2.265,2
20090601|2009-06-17 14:30,17,2.26,2.26,2.259,2.259,2
20090601|2009-06-18 02:30,18,2.255,2.255,2.255,2.255,1
20090601|2009-06-18 08:00,18,2.2355,2.2355,2.2355,2.2355,1
20090601|2009-06-18 09:00,18,2.2485,2.25,2.246,2.249,16
20090601|2009-06-18 09:30,18,2.2475,2.249,2.246,2.249,10
20090601|2009-06-18 10:00,18,2.2615,2.2615,2.2615,2.2615,1
20090601|2009-06-18 12:30,18,2.26,2.261,2.26,2.261,2
20090601|2009-06-18 13:00,18,2.249,2.249,2.2435,2.2435,2
20090601|2009-06-19 08:00,19,2.282,2.282,2.282,2.282,1
20090601|2009-06-19 09:30,19,2.274,2.2765,2.274,2.2765,3
20090601|2009-06-19 10:30,19,2.2765,2.2765,2.2765,2.2765,1
20090601|2009-06-19 12:00,19,2.246,2.246,2.246,2.246,2
20090601|2009-06-22 07:00,22,2.18,2.18,2.18,2.18,2
20090601|2009-06-22 07:30,22,2.182,2.182,2.182,2.182,10
20090601|2009-06-22 08:00,22,2.187,2.187,2.182,2.1825,7
20090601|2009-06-22 09:30,22,2.1745,2.1745,2.1745,2.1745,2
20090601|2009-06-22 12:00,22,2.1355,2.136,2.1355,2.136,2
20090601|2009-06-22 12:30,22,2.1355,2.1355,2.1355,2.1355,12
20090601|2009-06-22 18:30,23,2.12,2.12,2.12,2.12,1
20090601|2009-06-23 03:00,23,2.151,2.151,2.151,2.151,1
20090601|2009-06-23 10:30,23,2.1665,2.169,2.166,2.169,10
20090601|2009-06-23 15:00,23,2.189,2.19,2.185,2.185,16
20090601|2009-06-24 08:00,24,2.256,2.256,2.256,2.256,2
20090601|2009-06-24 10:00,24,2.273,2.273,2.273,2.273,1
20090601|2009-06-24 13:00,24,2.255,2.255,2.2505,2.2505,2
20090601|2009-06-25 09:30,25,2.319,2.319,2.319,2.319,1
20090601|2009-06-25 10:00,25,2.31,2.31,2.31,2.31,5
20090601|2009-06-25 11:00,25,2.3095,2.3095,2.3095,2.3095,1
20090601|2009-06-26 07:30,26,2.3235,2.324,2.3235,2.324,20
20090601|2009-06-26 08:00,26,2.2995,2.2995,2.2995,2.2995,4
20090601|2009-06-26 08:30,26,2.3,2.3,2.2985,2.2985,10
20090601|2009-06-26 09:00,26,2.2985,2.2985,2.2985,2.2985,5
20090601|2009-06-26 09:30,26,2.298,2.298,2.292,2.292,9
20090701|2008-05-05 12:00,5,3.758,3.758,3.758,3.758,0
20090701|2008-05-06 12:00,6,3.7005,3.7005,3.7005,3.7005,0
20090701|2008-05-07 12:00,7,3.6705,3.6705,3.6705,3.6705,0
20090701|2008-05-08 12:00,8,3.6365,3.6365,3.6365,3.6365,0
20090701|2008-05-09 12:00,9,3.5815,3.5815,3.5815,3.5815,0
20090701|2008-05-12 12:00,12,3.6065,3.6065,3.6065,3.6065,0
20090701|2008-05-13 12:00,13,3.607,3.607,3.607,3.607,0
20090701|2008-05-14 12:00,14,3.575,3.575,3.575,3.575,0
20090701|2008-05-15 12:00,15,3.6245,3.6245,3.6245,3.6245,0
20090701|2008-05-16 12:00,16,3.703,3.703,3.703,3.703,0
20090701|2008-05-19 12:00,19,3.666,3.666,3.666,3.666,0
20090701|2008-05-20 11:30,20,3.67,3.67,3.67,3.67,0
20090701|2008-05-21 12:30,21,3.649,3.649,3.649,3.649,0
20090701|2008-05-22 12:00,22,3.632,3.632,3.632,3.632,0
20090701|2008-05-23 12:00,23,3.652,3.652,3.652,3.652,0
20090701|2008-05-27 12:00,27,3.631,3.631,3.631,3.631,0
20090701|2008-05-28 12:30,28,3.6125,3.6125,3.6125,3.6125,0
20090701|2008-05-29 12:30,29,3.496,3.496,3.496,3.496,0
20090701|2008-05-30 12:00,30,3.539,3.539,3.539,3.539,0
20090701|2008-06-02 09:00,2,3.535,3.535,3.53,3.53,0
20090701|2008-06-03 12:00,3,3.519,3.519,3.519,3.519,0
20090701|2008-06-04 12:00,4,3.477,3.477,3.477,3.477,0
20090701|2008-06-05 06:00,5,3.46,3.46,3.46,3.46,0
20090701|2008-06-05 14:00,5,3.48,3.48,3.46,3.46,0
20090701|2008-06-05 14:30,5,3.457,3.457,3.457,3.457,0
20090701|2008-06-05 16:00,5,3.474,3.474,3.474,3.474,0
20090701|2008-06-05 18:00,6,3.47,3.47,3.47,3.47,0
20090701|2008-06-05 18:30,6,3.47,3.47,3.47,3.47,0
20090701|2008-06-05 19:00,6,3.47,3.47,3.47,3.47,0
20090701|2008-06-06 16:00,6,3.547,3.547,3.547,3.547,0
20090701|2008-06-09 12:30,9,3.5515,3.5515,3.5515,3.5515,0
20090701|2008-06-10 12:00,10,3.5005,3.5005,3.5005,3.5005,0
20090701|2008-06-11 08:30,11,3.504,3.522,3.504,3.522,0
20090701|2008-06-12 12:00,12,3.4745,3.4745,3.4745,3.4745,0
20090701|2008-06-13 12:00,13,3.5085,3.5085,3.5085,3.5085,0
20090701|2008-06-16 12:00,16,3.5775,3.5775,3.5775,3.5775,0
20090701|2008-06-17 10:00,17,3.58,3.58,3.58,3.58,0
20090701|2008-06-17 16:00,17,3.574,3.574,3.574,3.574,0
20090701|2008-06-18 12:30,18,3.6495,3.6495,3.6495,3.6495,0
20090701|2008-06-19 12:00,19,3.6735,3.6735,3.6735,3.6735,0
20090701|2008-06-20 12:00,20,3.721,3.721,3.721,3.721,0
20090701|2008-06-23 12:00,23,3.695,3.695,3.695,3.695,0
20090701|2008-06-24 12:00,24,3.677,3.677,3.677,3.677,0
20090701|2008-06-25 08:30,25,3.705,3.705,3.705,3.705,0
20090701|2008-06-25 16:00,25,3.6725,3.6725,3.6725,3.6725,0
20090701|2008-06-26 10:00,26,3.7185,3.7185,3.7185,3.7185,0
20090701|2008-06-26 10:30,26,3.72,3.72,3.72,3.72,1
20090701|2008-06-27 12:00,27,3.76,3.76,3.76,3.76,0
20090701|2008-06-30 12:00,30,3.766,3.766,3.766,3.766,0
20090701|2008-07-01 12:00,1,3.793,3.793,3.793,3.793,0
20090701|2008-07-02 12:00,2,3.9195,3.9195,3.9195,3.9195,0
20090701|2008-07-03 12:00,3,3.8095,3.8095,3.8095,3.8095,0
20090701|2008-07-07 12:00,7,3.7265,3.7265,3.7265,3.7265,0
20090701|2008-07-08 08:30,8,3.6805,3.6815,3.68,3.6815,0
20090701|2008-07-08 09:30,8,3.6345,3.6345,3.6345,3.6345,0
20090701|2008-07-08 16:00,8,3.595,3.595,3.595,3.595,0
20090701|2008-07-09 10:00,9,3.596,3.596,3.596,3.596,0
20090701|2008-07-09 16:00,9,3.6355,3.6355,3.6355,3.6355,0
20090701|2008-07-10 08:30,10,3.6675,3.6675,3.6675,3.6675,0
20090701|2008-07-10 10:00,10,3.678,3.678,3.678,3.678,0
20090701|2008-07-10 16:00,10,3.616,3.616,3.616,3.616,0
20090701|2008-07-11 05:00,11,3.6625,3.6625,3.66,3.66,0
20090701|2008-07-11 07:00,11,3.645,3.6455,3.6445,3.645,0
20090701|2008-07-11 12:00,11,3.622,3.622,3.62,3.62,0
20090701|2008-07-11 16:00,11,3.6365,3.6365,3.6365,3.6365,0
20090701|2008-07-14 12:00,14,3.6515,3.6515,3.6515,3.6515,0
20090701|2008-07-15 12:00,15,3.601,3.601,3.601,3.601,0
20090701|2008-07-16 12:00,16,3.5365,3.5365,3.5365,3.5365,0
20090701|2008-07-17 12:00,17,3.5685,3.5685,3.5685,3.5685,0
20090701|2008-07-18 10:30,18,3.5565,3.5565,3.5565,3.5565,0
20090701|2008-07-18 16:00,18,3.546,3.546,3.546,3.546,0
20090701|2008-07-21 12:00,21,3.572,3.572,3.572,3.572,0
20090701|2008-07-22 09:00,22,3.59,3.59,3.59,3.59,0
20090701|2008-07-22 09:30,22,3.5865,3.5865,3.58,3.58,0
20090701|2008-07-22 10:00,22,3.577,3.577,3.567,3.567,0
20090701|2008-07-22 16:00,22,3.5825,3.5825,3.5825,3.5825,0
20090701|2008-07-23 09:00,23,3.5345,3.54,3.5345,3.54,0
20090701|2008-07-23 10:00,23,3.537,3.537,3.537,3.537,0
20090701|2008-07-23 16:00,23,3.5555,3.5555,3.5555,3.5555,0
20090701|2008-07-24 08:30,24,3.495,3.495,3.495,3.495,0
20090701|2008-07-24 10:00,24,3.47,3.47,3.47,3.47,0
20090701|2008-07-24 12:30,24,3.475,3.475,3.475,3.475,0
20090701|2008-07-24 16:00,24,3.475,3.475,3.475,3.475,0
20090701|2008-07-25 12:00,25,3.498,3.498,3.498,3.498,0
20090701|2008-07-28 12:00,28,3.508,3.508,3.508,3.508,0
20090701|2008-07-29 12:00,29,3.496,3.496,3.496,3.496,0
20090701|2008-07-30 12:00,30,3.5445,3.5445,3.5445,3.5445,0
20090701|2008-07-31 08:30,31,3.57,3.57,3.57,3.57,0
20090701|2008-07-31 16:00,31,3.565,3.565,3.565,3.565,0
20090701|2008-08-01 12:00,1,3.4925,3.4925,3.4925,3.4925,0
20090701|2008-08-04 07:00,4,3.4,3.4,3.39,3.39,0
20090701|2008-08-04 10:30,4,3.3975,3.3975,3.3975,3.3975,0
20090701|2008-08-04 16:00,4,3.3775,3.3775,3.3775,3.3775,0
20090701|2008-08-05 11:00,5,3.375,3.375,3.375,3.375,0
20090701|2008-08-05 11:30,5,3.375,3.375,3.375,3.375,0
20090701|2008-08-05 16:00,5,3.3565,3.3565,3.3565,3.3565,0
20090701|2008-08-06 09:00,6,3.399,3.399,3.399,3.399,0
20090701|2008-08-06 09:30,6,3.399,3.399,3.399,3.399,0
20090701|2008-08-06 10:30,6,3.37,3.37,3.37,3.37,1
20090701|2008-08-07 11:00,7,3.3725,3.3725,3.3725,3.3725,0
20090701|2008-08-07 13:30,7,3.357,3.357,3.357,3.357,0
20090701|2008-08-07 20:00,8,3.357,3.357,3.357,3.357,0
20090701|2008-08-08 02:30,8,3.33,3.33,3.33,3.33,0
20090701|2008-08-08 04:00,8,3.31,3.31,3.31,3.31,0
20090701|2008-08-08 07:00,8,3.3095,3.3095,3.294,3.294,0
20090701|2008-08-08 08:30,8,3.28,3.28,3.27,3.27,0
20090701|2008-08-08 09:00,8,3.28,3.2835,3.28,3.28,0
20090701|2008-08-08 09:30,8,3.2925,3.3,3.2925,3.3,0
20090701|2008-08-08 10:30,8,3.27,3.27,3.27,3.27,0
20090701|2008-08-08 11:30,8,3.291,3.292,3.291,3.292,0
20090701|2008-08-08 12:30,8,3.295,3.295,3.295,3.295,0
20090701|2008-08-11 11:30,11,3.25,3.25,3.2435,3.2435,0
20090701|2008-08-11 16:00,11,3.2525,3.2525,3.2525,3.2525,0
20090701|2008-08-12 10:00,12,3.22,3.22,3.22,3.22,0
20090701|2008-08-12 13:30,12,3.2025,3.2025,3.2025,3.2025,0
20090701|2008-08-12 15:00,12,3.217,3.217,3.217,3.217,0
20090701|2008-08-13 08:30,13,3.237,3.237,3.237,3.237,0
20090701|2008-08-13 09:30,13,3.24,3.24,3.24,3.24,0
20090701|2008-08-13 10:00,13,3.24,3.243,3.24,3.243,0
20090701|2008-08-14 08:00,14,3.3225,3.3225,3.3225,3.3225,0
20090701|2008-08-14 09:30,14,3.3245,3.3245,3.3245,3.3245,0
20090701|2008-08-14 16:00,14,3.2735,3.2735,3.2735,3.2735,0
20090701|2008-08-15 09:30,15,3.267,3.267,3.267,3.267,0
20090701|2008-08-15 16:00,15,3.285,3.285,3.285,3.285,0
20090701|2008-08-18 07:00,18,3.282,3.282,3.282,3.282,0
20090701|2008-08-18 09:30,18,3.2525,3.2525,3.2525,3.2525,0
20090701|2008-08-18 11:30,18,3.25,3.25,3.25,3.25,0
20090701|2008-08-18 15:30,18,3.2775,3.2785,3.2775,3.2785,0
20090701|2008-08-18 16:00,18,3.2655,3.2655,3.2655,3.2655,0
20090701|2008-08-19 00:30,19,3.25,3.25,3.25,3.25,0
20090701|2008-08-19 16:00,19,3.38,3.38,3.38,3.38,0
20090701|2008-08-20 08:30,20,3.4175,3.4175,3.4175,3.4175,0
20090701|2008-08-20 09:30,20,3.4205,3.4385,3.4205,3.4385,0
20090701|2008-08-20 16:00,20,3.352,3.352,3.352,3.352,0
20090701|2008-08-21 07:30,21,3.4465,3.4575,3.4465,3.4575,0
20090701|2008-08-21 16:00,21,3.4845,3.4845,3.4845,3.4845,0
20090701|2008-08-22 12:00,22,3.4145,3.4145,3.4145,3.4145,0
20090701|2008-08-25 10:00,25,3.4485,3.4485,3.4485,3.4485,0
20090701|2008-08-25 16:00,25,3.4125,3.4125,3.4125,3.4125,0
20090701|2008-08-26 12:00,26,3.3705,3.3705,3.3705,3.3705,0
20090701|2008-08-27 12:00,27,3.3995,3.3995,3.3995,3.3995,0
20090701|2008-08-28 11:30,28,3.361,3.361,3.361,3.361,0
20090701|2008-08-28 12:00,28,3.362,3.362,3.362,3.362,0
20090701|2008-08-28 16:00,28,3.361,3.361,3.361,3.361,0
20090701|2008-08-29 09:30,29,3.34,3.34,3.34,3.34,0
20090701|2008-08-29 16:00,29,3.347,3.347,3.347,3.347,0
20090701|2008-09-01 10:00,1,3.25,3.25,3.25,3.25,0
20090701|2008-09-02 10:30,2,3.25,3.25,3.25,3.25,0
20090701|2008-09-02 11:00,2,3.2615,3.2625,3.2615,3.262,0
20090701|2008-09-03 02:30,3,3.2485,3.2485,3.2435,3.2435,0
20090701|2008-09-03 10:00,3,3.289,3.289,3.289,3.289,0
20090701|2008-09-03 16:00,3,3.287,3.287,3.287,3.287,0
20090701|2008-09-04 09:30,4,3.3005,3.3025,3.3005,3.3025,0
20090701|2008-09-04 11:30,4,3.2415,3.2475,3.2415,3.2475,0
20090701|2008-09-05 07:30,5,3.152,3.152,3.15,3.15,0
20090701|2008-09-05 08:00,5,3.139,3.139,3.139,3.139,0
20090701|2008-09-05 08:30,5,3.1565,3.1565,3.1565,3.1565,0
20090701|2008-09-05 11:30,5,3.098,3.105,3.098,3.105,0
20090701|2008-09-08 12:30,8,3.108,3.108,3.108,3.108,0
20090701|2008-09-09 07:30,9,3.0875,3.0875,3.0875,3.0875,0
20090701|2008-09-09 08:00,9,3.087,3.089,3.078,3.078,0
20090701|2008-09-09 08:30,9,3.07,3.07,3.07,3.07,0
20090701|2008-09-09 09:00,9,3.079,3.079,3.0695,3.0695,0
20090701|2008-09-09 11:00,9,3.082,3.092,3.082,3.092,0
20090701|2008-09-09 14:30,9,3.05,3.05,3.05,3.05,0
20090701|2008-09-09 15:00,9,3.065,3.065,3.065,3.065,0
20090701|2008-09-09 16:00,9,3.089,3.089,3.089,3.089,0
20090701|2008-09-10 09:00,10,3.0945,3.0965,3.0935,3.0935,0
20090701|2008-09-10 11:00,10,3.0825,3.096,3.0825,3.093,0
20090701|2008-09-10 13:30,10,3.127,3.127,3.1245,3.1245,0
20090701|2008-09-11 09:00,11,3.0885,3.0895,3.087,3.0895,0
20090701|2008-09-11 09:30,11,3.085,3.085,3.085,3.085,0
20090701|2008-09-11 10:00,11,3.086,3.0865,3.086,3.0865,0
20090701|2008-09-11 16:00,11,3.1165,3.1165,3.1165,3.1165,0
20090701|2008-09-12 12:00,12,3.1835,3.1835,3.1835,3.1835,0
20090701|2008-09-15 04:30,15,3.0825,3.0825,3.0825,3.0825,0
20090701|2008-09-15 05:00,15,3.0825,3.0825,3.0825,3.0825,0
20090701|2008-09-15 16:00,15,3.134,3.134,3.134,3.134,0
20090701|2008-09-15 18:00,16,3.1,3.1,3.1,3.1,0
20090701|2008-09-15 20:00,16,3.1,3.1,3.1,3.1,0
20090701|2008-09-16 08:00,16,3.054,3.054,3.054,3.054,0
20090701|2008-09-16 09:30,16,3.0695,3.07,3.068,3.07,0
20090701|2008-09-16 10:00,16,3.0945,3.0945,3.0945,3.0945,0
20090701|2008-09-16 16:00,16,3.082,3.082,3.082,3.082,0
20090701|2008-09-17 08:30,17,3.05,3.05,3.05,3.05,0
20090701|2008-09-17 12:00,17,3.036,3.036,3.036,3.036,0
20090701|2008-09-17 16:00,17,3.0325,3.0325,3.0325,3.0325,0
20090701|2008-09-18 12:00,18,3.056,3.056,3.056,3.056,0
20090701|2008-09-19 12:00,19,3.1675,3.1675,3.1675,3.1675,0
20090701|2008-09-19 16:00,19,3.1635,3.1635,3.1635,3.1635,0
20090701|2008-09-22 08:30,22,3.26,3.26,3.26,3.26,0
20090701|2008-09-23 06:30,23,3.1675,3.1675,3.1675,3.1675,0
20090701|2008-09-23 11:30,23,3.142,3.142,3.142,3.142,0
20090701|2008-09-24 11:00,24,3.1055,3.1055,3.1055,3.1055,0
20090701|2008-09-24 12:00,24,3.104,3.104,3.101,3.101,0
20090701|2008-09-24 16:00,24,3.1055,3.1055,3.1055,3.1055,0
20090701|2008-09-25 10:00,25,3.1055,3.1055,3.1,3.1,0
20090701|2008-09-25 10:30,25,3.1125,3.1175,3.1125,3.1175,0
20090701|2008-09-25 11:30,25,3.116,3.1175,3.1125,3.1125,0
20090701|2008-09-25 16:00,25,3.1305,3.1305,3.1305,3.1305,0
20090701|2008-09-25 23:30,26,3.1125,3.1125,3.1125,3.1125,0
20090701|2008-09-26 02:00,26,3.111,3.111,3.1075,3.1075,0
20090701|2008-09-26 07:00,26,3.1145,3.1145,3.1145,3.1145,0
20090701|2008-09-26 07:30,26,3.092,3.092,3.088,3.088,0
20090701|2008-09-26 09:30,26,3.054,3.055,3.054,3.055,0
20090701|2008-09-26 10:30,26,3.06,3.06,3.057,3.057,0
20090701|2008-09-26 11:30,26,3.063,3.0635,3.063,3.0635,0
20090701|2008-09-26 15:00,26,3.066,3.066,3.066,3.066,0
20090701|2008-09-26 16:00,26,3.075,3.075,3.075,3.075,0
20090701|2008-09-29 02:00,29,3,3,3,3,0
20090701|2008-09-29 02:30,29,2.9885,2.9885,2.9885,2.9885,0
20090701|2008-09-29 03:00,29,2.9875,2.9875,2.9875,2.9875,0
20090701|2008-09-29 07:00,29,2.9485,2.9485,2.9485,2.9485,0
20090701|2008-09-29 07:30,29,2.96,2.96,2.96,2.96,0
20090701|2008-09-29 08:30,29,2.974,2.974,2.974,2.974,0
20090701|2008-09-29 09:00,29,2.9485,2.9485,2.9485,2.9485,0
20090701|2008-09-29 09:30,29,2.955,2.955,2.955,2.955,0
20090701|2008-09-29 10:00,29,2.955,2.955,2.955,2.955,0
20090701|2008-09-29 10:30,29,2.9445,2.945,2.9445,2.945,0
20090701|2008-09-29 11:00,29,2.9235,2.9235,2.919,2.919,0
20090701|2008-09-29 11:30,29,2.919,2.919,2.919,2.919,0
20090701|2008-09-29 12:30,29,2.8925,2.8925,2.8925,2.8925,0
20090701|2008-09-29 13:00,29,2.8935,2.9,2.8935,2.9,0
20090701|2008-09-29 13:30,29,2.895,2.8965,2.895,2.8965,0
20090701|2008-09-30 01:30,30,2.85,2.85,2.85,2.85,0
20090701|2008-09-30 02:00,30,2.841,2.841,2.841,2.841,0
20090701|2008-09-30 07:00,30,2.8995,2.8995,2.8995,2.8995,0
20090701|2008-09-30 08:30,30,2.8845,2.8845,2.8845,2.8845,0
20090701|2008-09-30 09:30,30,2.8675,2.88,2.8675,2.88,0
20090701|2008-09-30 10:00,30,2.8675,2.8675,2.8675,2.8675,0
20090701|2008-09-30 10:30,30,2.8945,2.8945,2.8945,2.8945,0
20090701|2008-09-30 11:30,30,2.882,2.8825,2.882,2.8825,0
20090701|2008-09-30 12:00,30,2.8875,2.8955,2.8875,2.8875,0
20090701|2008-09-30 14:00,30,2.8965,2.8965,2.8965,2.8965,0
20090701|2008-10-01 04:30,1,2.8875,2.8875,2.8875,2.8875,0
20090701|2008-10-01 07:30,1,2.8625,2.865,2.8625,2.865,0
20090701|2008-10-01 08:00,1,2.848,2.8485,2.848,2.8485,0
20090701|2008-10-01 08:30,1,2.8455,2.8475,2.8455,2.8475,0
20090701|2008-10-01 09:00,1,2.8315,2.8315,2.8295,2.8295,0
20090701|2008-10-01 09:30,1,2.7865,2.7865,2.7865,2.7865,0
20090701|2008-10-01 10:00,1,2.785,2.7925,2.785,2.7925,0
20090701|2008-10-01 10:30,1,2.79,2.79,2.79,2.79,0
20090701|2008-10-01 11:00,1,2.8045,2.8045,2.8045,2.8045,0
20090701|2008-10-01 12:00,1,2.8,2.805,2.8,2.805,0
20090701|2008-10-01 13:00,1,2.7975,2.7975,2.7975,2.7975,0
20090701|2008-10-01 18:00,2,2.77,2.77,2.766,2.766,0
20090701|2008-10-02 08:00,2,2.7575,2.767,2.7575,2.76,0
20090701|2008-10-02 08:30,2,2.7295,2.7295,2.72,2.72,0
20090701|2008-10-02 09:00,2,2.72,2.72,2.72,2.72,0
20090701|2008-10-02 10:00,2,2.697,2.6985,2.697,2.6985,0
20090701|2008-10-02 10:30,2,2.687,2.6875,2.687,2.6875,0
20090701|2008-10-02 15:00,2,2.6495,2.6495,2.6495,2.6495,0
20090701|2008-10-03 01:30,3,2.645,2.645,2.645,2.645,0
20090701|2008-10-03 02:00,3,2.62,2.62,2.62,2.62,0
20090701|2008-10-03 07:00,3,2.647,2.647,2.647,2.647,0
20090701|2008-10-03 07:30,3,2.665,2.665,2.665,2.665,0
20090701|2008-10-03 09:30,3,2.7,2.7,2.7,2.7,0
20090701|2008-10-03 11:30,3,2.7045,2.7045,2.7045,2.7045,0
20090701|2008-10-03 12:00,3,2.6935,2.6935,2.6935,2.6935,0
20090701|2008-10-03 12:30,3,2.68,2.68,2.68,2.68,0
20090701|2008-10-03 13:30,3,2.67,2.67,2.6625,2.6625,0
20090701|2008-10-03 15:00,3,2.6345,2.6345,2.6345,2.6345,0
20090701|2008-10-06 10:00,6,2.5185,2.527,2.5185,2.527,0
20090701|2008-10-06 10:30,6,2.528,2.528,2.516,2.516,0
20090701|2008-10-06 11:00,6,2.53,2.53,2.526,2.526,0
20090701|2008-10-06 12:00,6,2.498,2.498,2.495,2.495,0
20090701|2008-10-06 12:30,6,2.49,2.494,2.49,2.494,0
20090701|2008-10-07 08:00,7,2.574,2.574,2.574,2.574,0
20090701|2008-10-07 08:30,7,2.575,2.576,2.573,2.573,0
20090701|2008-10-07 13:00,7,2.5205,2.5205,2.5205,2.5205,0
20090701|2008-10-08 12:00,8,2.3705,2.3705,2.3705,2.3705,0
20090701|2008-10-09 08:30,9,2.4285,2.43,2.4285,2.43,0
20090701|2008-10-09 11:00,9,2.4075,2.4075,2.4075,2.4075,0
20090701|2008-10-09 11:30,9,2.4215,2.4375,2.4215,2.4375,0
20090701|2008-10-09 12:30,9,2.435,2.435,2.435,2.435,0
20090701|2008-10-09 14:00,9,2.34,2.34,2.34,2.34,0
20090701|2008-10-09 14:30,9,2.32,2.32,2.32,2.32,0
20090701|2008-10-09 20:30,10,2.2,2.2,2.2,2.2,0
20090701|2008-10-10 09:30,10,2.18,2.199,2.18,2.199,0
20090701|2008-10-10 10:30,10,2.1585,2.1585,2.1585,2.1585,0
20090701|2008-10-10 11:30,10,2.1885,2.1885,2.1885,2.1885,0
20090701|2008-10-10 12:00,10,2.1665,2.1665,2.1665,2.1665,0
20090701|2008-10-10 15:00,10,2.1925,2.1925,2.1925,2.1925,0
20090701|2008-10-13 08:30,13,2.279,2.2825,2.279,2.2825,0
20090701|2008-10-13 09:00,13,2.28,2.28,2.28,2.28,0
20090701|2008-10-13 10:00,13,2.33,2.33,2.33,2.33,0
20090701|2008-10-13 11:00,13,2.339,2.339,2.339,2.339,0
20090701|2008-10-13 16:00,13,2.331,2.331,2.331,2.331,0
20090701|2008-10-14 04:00,14,2.448,2.448,2.448,2.448,0
20090701|2008-10-14 10:00,14,2.384,2.384,2.384,2.384,0
20090701|2008-10-14 12:30,14,2.4215,2.4215,2.4215,2.4215,0
20090701|2008-10-14 13:00,14,2.3925,2.3925,2.376,2.376,0
20090701|2008-10-14 13:30,14,2.376,2.376,2.376,2.376,0
20090701|2008-10-14 14:30,14,2.4025,2.4025,2.4025,2.4025,0
20090701|2008-10-14 15:00,14,2.402,2.402,2.402,2.402,0
20090701|2008-10-15 09:30,15,2.271,2.2715,2.271,2.2715,0
20090701|2008-10-15 11:00,15,2.236,2.236,2.236,2.236,0
20090701|2008-10-15 12:30,15,2.2155,2.2155,2.2155,2.2155,0
20090701|2008-10-15 14:30,15,2.195,2.195,2.195,2.195,0
20090701|2008-10-15 16:00,15,2.239,2.239,2.239,2.239,0
20090701|2008-10-15 17:00,16,2.14,2.14,2.14,2.14,0
20090701|2008-10-16 09:00,16,2.1685,2.1685,2.1685,2.1685,0
20090701|2008-10-16 10:30,16,2.107,2.1085,2.107,2.1085,0
20090701|2008-10-16 11:00,16,2.1645,2.1655,2.1645,2.1655,0
20090701|2008-10-16 16:00,16,2.119,2.119,2.119,2.119,0
20090701|2008-10-17 06:30,17,2.115,2.116,2.115,2.116,0
20090701|2008-10-17 07:00,17,2.0835,2.084,2.0835,2.084,0
20090701|2008-10-17 08:00,17,2.119,2.119,2.119,2.119,0
20090701|2008-10-17 08:30,17,2.12,2.12,2.12,2.12,0
20090701|2008-10-17 09:00,17,2.1355,2.1355,2.1355,2.1355,0
20090701|2008-10-17 11:30,17,2.1885,2.1885,2.1885,2.1885,0
20090701|2008-10-17 13:30,17,2.1785,2.1795,2.1785,2.1795,0
20090701|2008-10-17 14:00,17,2.1755,2.1755,2.1675,2.1675,0
20090701|2008-10-17 16:00,17,2.21,2.21,2.21,2.21,0
20090701|2008-10-20 12:00,20,2.1475,2.1475,2.1475,2.1475,0
20090701|2008-10-20 21:00,21,2.143,2.143,2.143,2.143,0
20090701|2008-10-21 06:30,21,2.072,2.072,2.072,2.072,0
20090701|2008-10-21 09:30,21,2.091,2.091,2.091,2.091,0
20090701|2008-10-21 11:00,21,2.055,2.055,2.055,2.055,0
20090701|2008-10-21 12:00,21,2.0395,2.041,2.0345,2.0345,0
20090701|2008-10-21 14:00,21,2.0545,2.0545,2.0545,2.0545,0
20090701|2008-10-21 21:00,22,2,2,2,2,0
20090701|2008-10-22 07:00,22,1.95,1.95,1.95,1.95,0
20090701|2008-10-22 08:00,22,1.9355,1.9355,1.9355,1.9355,0
20090701|2008-10-22 08:30,22,1.904,1.904,1.9025,1.9025,0
20090701|2008-10-22 10:00,22,1.9275,1.9275,1.9275,1.9275,0
20090701|2008-10-22 13:00,22,1.869,1.869,1.869,1.869,0
20090701|2008-10-22 13:30,22,1.85,1.85,1.85,1.85,0
20090701|2008-10-22 21:00,23,1.8,1.8,1.8,1.8,0
20090701|2008-10-23 08:00,23,1.8145,1.8145,1.8145,1.8145,0
20090701|2008-10-23 09:00,23,1.851,1.851,1.851,1.851,0
20090701|2008-10-23 10:00,23,1.892,1.8945,1.892,1.8945,0
20090701|2008-10-23 15:30,23,1.8825,1.883,1.8825,1.883,0
20090701|2008-10-23 16:00,23,1.834,1.834,1.834,1.834,0
20090701|2008-10-24 06:00,24,1.729,1.729,1.729,1.729,0
20090701|2008-10-24 06:30,24,1.713,1.716,1.713,1.716,0
20090701|2008-10-24 07:00,24,1.715,1.715,1.715,1.715,0
20090701|2008-10-24 08:30,24,1.7145,1.7145,1.7145,1.7145,0
20090701|2008-10-24 09:00,24,1.76,1.76,1.76,1.76,0
20090701|2008-10-24 12:00,24,1.7195,1.7225,1.714,1.714,0
20090701|2008-10-24 16:00,24,1.714,1.714,1.714,1.714,0
20090701|2008-10-27 00:00,27,1.69,1.69,1.69,1.69,0
20090701|2008-10-27 00:30,27,1.69,1.69,1.69,1.69,0
20090701|2008-10-27 15:00,27,1.815,1.815,1.815,1.815,0
20090701|2008-10-27 16:00,27,1.834,1.834,1.834,1.834,0
20090701|2008-10-27 17:00,28,1.784,1.784,1.784,1.784,0
20090701|2008-10-27 17:30,28,1.784,1.784,1.784,1.784,0
20090701|2008-10-28 10:00,28,1.871,1.871,1.871,1.871,0
20090701|2008-10-28 12:00,28,1.889,1.889,1.889,1.889,0
20090701|2008-10-28 16:00,28,1.8865,1.8865,1.8865,1.8865,0
20090701|2008-10-29 09:00,29,2.042,2.0475,2.042,2.0475,0
20090701|2008-10-29 09:30,29,2.07,2.07,2.07,2.07,0
20090701|2008-10-29 10:00,29,2.0355,2.0495,2.0355,2.046,0
20090701|2008-10-29 12:30,29,2.0905,2.0925,2.0905,2.0925,0
20090701|2008-10-29 13:30,29,2.075,2.08,2.075,2.08,0
20090701|2008-10-30 05:30,30,2.0555,2.0555,2.0555,2.0555,0
20090701|2008-10-30 08:00,30,1.9905,1.9905,1.9905,1.9905,0
20090701|2008-10-30 10:30,30,1.93,1.93,1.926,1.926,0
20090701|2008-10-30 16:00,30,1.9165,1.9165,1.9165,1.9165,0
20090701|2008-10-31 03:00,31,1.81,1.81,1.81,1.81,0
20090701|2008-10-31 07:30,31,1.8305,1.8305,1.8305,1.8305,0
20090701|2008-10-31 08:00,31,1.839,1.839,1.839,1.839,0
20090701|2008-10-31 10:30,31,1.83,1.83,1.83,1.83,0
20090701|2008-10-31 11:30,31,1.832,1.832,1.832,1.832,0
20090701|2008-11-03 07:00,3,1.8225,1.83,1.8225,1.83,17
20090701|2008-11-03 08:30,3,1.83,1.83,1.83,1.83,1
20090701|2008-11-03 11:30,3,1.865,1.865,1.863,1.863,2
20090701|2008-11-03 17:30,4,1.877,1.877,1.877,1.877,1
20090701|2008-11-05 08:00,5,1.878,1.882,1.871,1.882,23
20090701|2008-11-05 08:30,5,1.8835,1.8985,1.8705,1.8985,32
20090701|2008-11-05 09:00,5,1.898,1.925,1.8915,1.925,10
20090701|2008-11-05 09:30,5,1.9215,1.9225,1.905,1.905,17
20090701|2008-11-05 10:00,5,1.9075,1.908,1.8675,1.88,34
20090701|2008-11-05 10:30,5,1.871,1.8725,1.871,1.8725,2
20090701|2008-11-05 19:00,6,1.8155,1.8155,1.8155,1.8155,1
20090701|2008-11-05 23:30,6,1.79,1.79,1.79,1.79,2
20090701|2008-11-06 07:00,6,1.773,1.773,1.773,1.773,5
20090701|2008-11-06 12:00,6,1.735,1.735,1.735,1.735,2
20090701|2008-11-06 12:30,6,1.735,1.735,1.735,1.735,3
20090701|2008-11-07 07:30,7,1.7505,1.751,1.7505,1.751,20
20090701|2008-11-07 08:00,7,1.7335,1.7465,1.7335,1.7465,4
20090701|2008-11-07 08:30,7,1.735,1.735,1.735,1.735,6
20090701|2008-11-07 09:00,7,1.74,1.7575,1.74,1.7575,29
20090701|2008-11-07 09:30,7,1.763,1.763,1.7615,1.7625,11
20090701|2008-11-07 11:30,7,1.7285,1.729,1.7235,1.724,19
20090701|2008-11-07 12:00,7,1.724,1.726,1.724,1.726,4
20090701|2008-11-10 07:00,10,1.89,1.89,1.89,1.89,2
20090701|2008-11-10 09:00,10,1.86,1.86,1.86,1.86,1
20090701|2008-11-10 11:00,10,1.786,1.786,1.785,1.7855,48
20090701|2008-11-10 11:30,10,1.7845,1.7845,1.7795,1.7795,33
20090701|2008-11-10 12:00,10,1.78,1.78,1.78,1.78,5
20090701|2008-11-11 07:00,11,1.71,1.711,1.703,1.703,26
20090701|2008-11-11 08:30,11,1.7155,1.7155,1.7155,1.7155,2
20090701|2008-11-11 09:00,11,1.7,1.7,1.7,1.7,3
20090701|2008-11-11 09:30,11,1.7,1.7,1.7,1.7,6
20090701|2008-11-11 11:00,11,1.682,1.686,1.681,1.686,3
20090701|2008-11-11 12:00,11,1.6775,1.6775,1.6775,1.6775,1
20090701|2008-11-11 12:30,11,1.68,1.68,1.678,1.68,4
20090701|2008-11-11 14:30,11,1.6925,1.6925,1.6925,1.6925,1
20090701|2008-11-11 15:00,11,1.692,1.692,1.692,1.692,7
20090701|2008-11-11 16:00,11,1.6975,1.6975,1.6975,1.6975,1
20090701|2008-11-12 08:00,12,1.66,1.66,1.6575,1.6575,22
20090701|2008-11-12 08:30,12,1.667,1.685,1.6645,1.685,31
20090701|2008-11-12 09:00,12,1.689,1.691,1.685,1.689,31
20090701|2008-11-12 09:30,12,1.6735,1.6735,1.6625,1.6625,26
20090701|2008-11-12 11:30,12,1.69,1.691,1.69,1.691,12
20090701|2008-11-12 12:00,12,1.6825,1.6825,1.682,1.682,3
20090701|2008-11-12 18:00,13,1.62,1.62,1.62,1.62,1
20090701|2008-11-13 08:30,13,1.69,1.692,1.69,1.692,4
20090701|2008-11-13 09:30,13,1.6795,1.6795,1.6795,1.6795,1
20090701|2008-11-14 10:00,14,1.7355,1.7355,1.73,1.73,13
20090701|2008-11-14 10:30,14,1.74,1.74,1.74,1.74,1
20090701|2008-11-17 08:00,17,1.6675,1.6675,1.6675,1.6675,1
20090701|2008-11-17 14:00,17,1.6915,1.6915,1.6915,1.6915,1
20090701|2008-11-18 05:00,18,1.6525,1.6525,1.6525,1.6525,1
20090701|2008-11-18 11:00,18,1.7305,1.731,1.7305,1.731,2
20090701|2008-11-18 12:00,18,1.6975,1.6975,1.6975,1.6975,1
20090701|2008-11-18 12:30,18,1.6955,1.6955,1.6955,1.6955,1
20090701|2008-11-19 07:30,19,1.6565,1.6565,1.652,1.652,3
20090701|2008-11-19 08:30,19,1.685,1.685,1.685,1.685,2
20090701|2008-11-19 10:00,19,1.6425,1.6425,1.64,1.64,3
20090701|2008-11-19 10:30,19,1.6365,1.6365,1.6365,1.6365,1
20090701|2008-11-19 15:00,19,1.63,1.63,1.6265,1.6265,3
20090701|2008-11-20 02:30,20,1.6,1.6,1.6,1.6,1
20090701|2008-11-20 07:30,20,1.59,1.59,1.59,1.59,5
20090701|2008-11-20 08:30,20,1.585,1.585,1.585,1.585,1
20090701|2008-11-20 09:30,20,1.5915,1.602,1.5915,1.602,3
20090701|2008-11-20 10:30,20,1.6,1.6,1.6,1.6,2
20090701|2008-11-20 11:00,20,1.5965,1.61,1.5965,1.61,10
20090701|2008-11-20 14:30,20,1.5775,1.5775,1.5775,1.5775,1
20090701|2008-11-21 10:30,21,1.628,1.628,1.628,1.628,1
20090701|2008-11-21 11:00,21,1.62,1.62,1.62,1.62,5
20090701|2008-11-21 11:30,21,1.615,1.615,1.615,1.615,1
20090701|2008-11-21 13:30,21,1.6075,1.6075,1.6075,1.6075,1
20090701|2008-11-23 19:00,24,1.6,1.6,1.6,1.6,2
20090701|2008-11-23 20:00,24,1.588,1.588,1.588,1.588,1
20090701|2008-11-23 20:30,24,1.588,1.588,1.588,1.588,2
20090701|2008-11-24 07:30,24,1.704,1.704,1.7025,1.7025,5
20090701|2008-11-24 10:30,24,1.7285,1.7285,1.7285,1.7285,1
20090701|2008-11-24 11:30,24,1.6975,1.6975,1.6975,1.6975,1
20090701|2008-11-24 14:00,24,1.7125,1.7125,1.7125,1.7125,1
20090701|2008-11-25 03:30,25,1.662,1.662,1.662,1.662,10
20090701|2008-11-25 07:00,25,1.64,1.64,1.64,1.64,1
20090701|2008-11-25 09:00,25,1.725,1.725,1.725,1.725,1
20090701|2008-11-25 11:30,25,1.6855,1.6855,1.6855,1.6855,1
20090701|2008-11-25 12:00,25,1.6705,1.6705,1.6705,1.6705,1
20090701|2008-11-26 09:30,26,1.71,1.71,1.71,1.71,1
20090701|2008-11-26 11:30,26,1.734,1.734,1.734,1.734,1
20090701|2008-11-26 12:30,26,1.72,1.72,1.72,1.72,1
20090701|2008-11-28 08:00,28,1.6615,1.6615,1.6615,1.6615,1
20090701|2008-12-01 09:00,1,1.6545,1.6545,1.6545,1.6545,4
20090701|2008-12-01 09:30,1,1.651,1.6545,1.6495,1.653,25
20090701|2008-12-01 10:00,1,1.6465,1.6505,1.643,1.643,19
20090701|2008-12-01 10:30,1,1.64,1.6515,1.639,1.6515,19
20090701|2008-12-01 11:00,1,1.6515,1.6515,1.646,1.646,22
20090701|2008-12-01 11:30,1,1.65,1.6535,1.65,1.652,6
20090701|2008-12-01 12:00,1,1.651,1.653,1.651,1.6515,26
20090701|2008-12-01 12:30,1,1.651,1.651,1.651,1.651,1
20090701|2008-12-01 14:30,1,1.62,1.62,1.62,1.62,1
20090701|2008-12-02 01:00,2,1.614,1.614,1.614,1.614,2
20090701|2008-12-02 04:00,2,1.619,1.62,1.619,1.62,3
20090701|2008-12-02 06:00,2,1.635,1.635,1.635,1.635,4
20090701|2008-12-02 09:00,2,1.638,1.6385,1.638,1.6385,2
20090701|2008-12-02 10:00,2,1.6275,1.6275,1.6275,1.6275,2
20090701|2008-12-02 13:00,2,1.6035,1.6035,1.6035,1.6035,1
20090701|2008-12-03 06:30,3,1.588,1.588,1.588,1.588,5
20090701|2008-12-03 07:00,3,1.561,1.561,1.55,1.55,3
20090701|2008-12-03 08:00,3,1.551,1.551,1.551,1.551,1
20090701|2008-12-03 08:30,3,1.5385,1.5405,1.5385,1.5405,14
20090701|2008-12-03 10:30,3,1.575,1.575,1.575,1.575,1
20090701|2008-12-03 11:30,3,1.574,1.5745,1.574,1.5745,3
20090701|2008-12-04 08:30,4,1.56,1.56,1.5585,1.5585,7
20090701|2008-12-04 10:30,4,1.511,1.5135,1.511,1.5135,2
20090701|2008-12-04 12:00,4,1.49,1.49,1.49,1.49,4
20090701|2008-12-05 02:30,5,1.46,1.46,1.46,1.46,1
20090701|2008-12-05 06:30,5,1.427,1.427,1.427,1.427,1
20090701|2008-12-05 07:30,5,1.414,1.414,1.41,1.41,2
20090701|2008-12-05 09:30,5,1.4025,1.4025,1.4025,1.4025,1
20090701|2008-12-05 10:00,5,1.41,1.41,1.41,1.41,2
20090701|2008-12-05 11:00,5,1.4075,1.4075,1.4075,1.4075,2
20090701|2008-12-05 13:00,5,1.4095,1.4125,1.4095,1.4125,4
20090701|2008-12-08 08:00,8,1.508,1.508,1.508,1.508,4
20090701|2008-12-08 09:00,8,1.5195,1.5195,1.517,1.517,30
20090701|2008-12-08 11:30,8,1.522,1.522,1.516,1.52,6
20090701|2008-12-08 12:00,8,1.52,1.52,1.518,1.518,25
20090701|2008-12-09 07:30,9,1.45,1.45,1.45,1.45,1
20090701|2008-12-09 10:00,9,1.487,1.487,1.487,1.487,2
20090701|2008-12-09 11:30,9,1.47,1.47,1.47,1.47,1
20090701|2008-12-10 08:30,10,1.488,1.488,1.487,1.487,2
20090701|2008-12-10 09:30,10,1.4825,1.4825,1.4825,1.4825,4
20090701|2008-12-11 09:00,11,1.532,1.5325,1.532,1.5325,3
20090701|2008-12-11 13:00,11,1.533,1.533,1.533,1.533,1
20090701|2008-12-12 05:00,12,1.42,1.42,1.42,1.42,1
20090701|2008-12-12 09:00,12,1.46,1.4625,1.443,1.443,56
20090701|2008-12-12 11:30,12,1.469,1.469,1.469,1.469,1
20090701|2008-12-15 05:30,15,1.461,1.461,1.4605,1.4605,2
20090701|2008-12-15 07:00,15,1.442,1.442,1.442,1.442,1
20090701|2008-12-15 09:30,15,1.457,1.457,1.457,1.457,2
20090701|2008-12-16 10:00,16,1.4245,1.4245,1.4245,1.4245,1
20090701|2008-12-16 10:30,16,1.4175,1.4175,1.4175,1.4175,1
20090701|2008-12-16 11:00,16,1.407,1.407,1.405,1.405,25
20090701|2008-12-16 11:30,16,1.4015,1.4015,1.4015,1.4015,1
20090701|2008-12-16 14:00,16,1.449,1.449,1.449,1.449,15
20090701|2008-12-16 18:30,17,1.435,1.435,1.435,1.435,1
20090701|2008-12-17 07:00,17,1.3925,1.3925,1.3575,1.3585,3
20090701|2008-12-17 08:30,17,1.365,1.365,1.365,1.365,1
20090701|2008-12-17 09:00,17,1.3815,1.3815,1.3815,1.3815,1
20090701|2008-12-17 09:30,17,1.399,1.399,1.395,1.395,2
20090701|2008-12-17 10:30,17,1.3845,1.3845,1.383,1.383,10
20090701|2008-12-17 11:30,17,1.395,1.396,1.395,1.396,2
20090701|2008-12-17 14:30,17,1.4045,1.405,1.4045,1.405,2
20090701|2008-12-18 06:30,18,1.355,1.355,1.3535,1.3535,2
20090701|2008-12-18 07:00,18,1.3525,1.3525,1.3525,1.3525,1
20090701|2008-12-18 07:30,18,1.34,1.345,1.337,1.337,4
20090701|2008-12-18 08:00,18,1.34,1.34,1.337,1.34,8
20090701|2008-12-18 08:30,18,1.3395,1.3395,1.3395,1.3395,0
20090701|2008-12-18 09:00,18,1.3385,1.3385,1.3385,1.3385,4
20090701|2008-12-18 11:30,18,1.329,1.3295,1.329,1.3295,2
20090701|2008-12-19 07:30,19,1.345,1.345,1.345,1.345,1
20090701|2008-12-19 09:00,19,1.3575,1.3575,1.3575,1.3575,1
20090701|2008-12-19 09:30,19,1.352,1.352,1.352,1.352,1
20090701|2008-12-19 11:00,19,1.3545,1.3545,1.3545,1.3545,4
20090701|2008-12-19 11:30,19,1.3575,1.3575,1.3575,1.3575,1
20090701|2008-12-22 09:30,22,1.3625,1.363,1.3625,1.363,4
20090701|2008-12-22 10:30,22,1.365,1.365,1.36,1.36,20
20090701|2008-12-22 11:30,22,1.369,1.369,1.369,1.369,21
20090701|2008-12-22 13:30,22,1.362,1.3645,1.362,1.3645,9
20090701|2008-12-23 08:30,23,1.3345,1.3345,1.3345,1.3345,1
20090701|2008-12-23 10:00,23,1.3255,1.326,1.3195,1.3195,36
20090701|2008-12-23 10:30,23,1.3195,1.32,1.3165,1.3165,34
20090701|2008-12-23 11:30,23,1.3065,1.3065,1.3065,1.3065,2
20090701|2008-12-23 12:00,23,1.3065,1.3065,1.3065,1.3065,1
20090701|2008-12-23 12:30,23,1.305,1.305,1.305,1.305,1
20090701|2008-12-23 14:00,23,1.3065,1.3065,1.3065,1.3065,1
20090701|2008-12-23 15:30,23,1.3095,1.3105,1.3095,1.3105,2
20090701|2008-12-24 03:30,24,1.336,1.336,1.336,1.336,6
20090701|2008-12-24 06:30,24,1.304,1.304,1.304,1.304,6
20090701|2008-12-24 10:30,24,1.304,1.304,1.304,1.304,10
20090701|2008-12-24 11:00,24,1.2995,1.3,1.2995,1.3,4
20090701|2008-12-24 11:30,24,1.3015,1.3015,1.3015,1.3015,1
20090701|2008-12-26 09:00,26,1.32,1.32,1.32,1.32,1
20090701|2008-12-26 10:30,26,1.325,1.325,1.325,1.325,3
20090701|2008-12-26 11:00,26,1.325,1.325,1.325,1.325,1
20090701|2008-12-29 07:30,29,1.3415,1.3415,1.3415,1.3415,1
20090701|2008-12-29 09:00,29,1.3465,1.3465,1.3465,1.3465,5
20090701|2008-12-30 08:00,30,1.317,1.317,1.317,1.317,2
20090701|2008-12-30 10:30,30,1.3375,1.3375,1.3375,1.3375,1
20090701|2008-12-31 07:30,31,1.365,1.3695,1.365,1.3695,6
20090701|2008-12-31 11:30,31,1.43,1.43,1.43,1.43,1
20090701|2008-12-31 12:30,31,1.415,1.415,1.415,1.415,1
20090701|2009-01-02 05:30,2,1.442,1.442,1.442,1.442,1
20090701|2009-01-02 06:00,2,1.442,1.442,1.442,1.442,9
20090701|2009-01-02 08:00,2,1.456,1.46,1.456,1.46,2
20090701|2009-01-02 10:00,2,1.475,1.475,1.475,1.475,5
20090701|2009-01-05 07:30,5,1.4515,1.4515,1.4515,1.4515,1
20090701|2009-01-05 09:00,5,1.4775,1.4775,1.4775,1.4775,1
20090701|2009-01-05 09:30,5,1.48,1.48,1.48,1.48,1
20090701|2009-01-05 13:00,5,1.4775,1.4775,1.4775,1.4775,1
20090701|2009-01-06 06:30,6,1.5525,1.56,1.5525,1.56,3
20090701|2009-01-06 08:00,6,1.5625,1.5625,1.5625,1.5625,1
20090701|2009-01-06 11:00,6,1.5835,1.5835,1.576,1.576,4
20090701|2009-01-07 08:30,7,1.5545,1.5545,1.5515,1.5515,2
20090701|2009-01-07 09:00,7,1.5415,1.5415,1.5415,1.5415,1
20090701|2009-01-07 09:30,7,1.5325,1.5325,1.5325,1.5325,1
20090701|2009-01-07 10:00,7,1.544,1.544,1.544,1.544,440
20090701|2009-01-08 06:30,8,1.48,1.48,1.479,1.48,12
20090701|2009-01-08 07:00,8,1.4725,1.4725,1.4725,1.4725,1
20090701|2009-01-08 08:00,8,1.503,1.503,1.493,1.493,4
20090701|2009-01-08 08:30,8,1.5015,1.505,1.5015,1.505,2
20090701|2009-01-08 10:00,8,1.5085,1.51,1.5085,1.51,15
20090701|2009-01-08 10:30,8,1.494,1.494,1.481,1.481,3
20090701|2009-01-08 11:30,8,1.492,1.4995,1.492,1.4995,32
20090701|2009-01-08 12:00,8,1.482,1.482,1.482,1.482,0
20090701|2009-01-08 12:30,8,1.503,1.503,1.503,1.503,50
20090701|2009-01-09 07:00,9,1.551,1.551,1.551,1.551,1
20090701|2009-01-09 07:30,9,1.547,1.547,1.547,1.547,22
20090701|2009-01-09 11:30,9,1.58,1.587,1.58,1.583,10
20090701|2009-01-09 12:00,9,1.5805,1.5805,1.5765,1.5765,13
20090701|2009-01-09 16:00,9,1.56,1.56,1.56,1.56,4
20090701|2009-01-12 07:00,12,1.483,1.483,1.48,1.48,3
20090701|2009-01-12 08:00,12,1.495,1.495,1.495,1.495,14
20090701|2009-01-12 11:00,12,1.4945,1.4945,1.4945,1.4945,1
20090701|2009-01-12 11:30,12,1.5035,1.512,1.502,1.512,70
20090701|2009-01-12 13:30,12,1.501,1.501,1.501,1.501,3
20090701|2009-01-12 19:30,13,1.5245,1.5245,1.5245,1.5245,4
20090701|2009-01-13 10:30,13,1.516,1.537,1.516,1.537,6
20090701|2009-01-13 11:30,13,1.5685,1.5715,1.5685,1.57,71
20090701|2009-01-14 07:30,14,1.4985,1.4985,1.495,1.495,2
20090701|2009-01-14 08:30,14,1.4975,1.505,1.4975,1.505,2
20090701|2009-01-14 09:30,14,1.482,1.482,1.482,1.482,1
20090701|2009-01-14 10:00,14,1.48,1.48,1.48,1.48,1
20090701|2009-01-14 11:30,14,1.5145,1.5165,1.5115,1.5135,93
20090701|2009-01-14 22:30,15,1.495,1.495,1.495,1.495,1
20090701|2009-01-15 06:30,15,1.4805,1.4805,1.4805,1.4805,1
20090701|2009-01-15 09:00,15,1.487,1.487,1.487,1.487,1
20090701|2009-01-15 09:30,15,1.492,1.492,1.4915,1.4915,25
20090701|2009-01-15 10:00,15,1.4915,1.5325,1.4915,1.5325,44
20090701|2009-01-15 10:30,15,1.524,1.524,1.524,1.524,1
20090701|2009-01-15 11:30,15,1.4875,1.4875,1.4765,1.4765,2
20090701|2009-01-15 23:30,16,1.55,1.55,1.55,1.55,4
20090701|2009-01-16 09:00,16,1.55,1.55,1.55,1.55,1
20090701|2009-01-16 09:30,16,1.551,1.551,1.539,1.539,1
20090701|2009-01-16 11:30,16,1.54,1.544,1.54,1.544,4
20090701|2009-01-16 12:30,16,1.5445,1.5445,1.5445,1.5445,1
20090701|2009-01-16 14:30,16,1.548,1.548,1.548,1.548,1
20090701|2009-01-16 15:00,16,1.5475,1.5505,1.5475,1.5505,3
20090701|2009-01-20 09:30,20,1.531,1.531,1.531,1.531,1
20090701|2009-01-20 12:00,20,1.522,1.522,1.522,1.522,1
20090701|2009-01-20 12:30,20,1.52,1.52,1.52,1.52,1
20090701|2009-01-20 15:00,20,1.4975,1.4975,1.4975,1.4975,1
20090701|2009-01-21 07:00,21,1.4915,1.4915,1.486,1.486,6
20090701|2009-01-21 09:30,21,1.4905,1.4905,1.4905,1.4905,1
20090701|2009-01-21 10:00,21,1.4665,1.4665,1.4665,1.4665,1
20090701|2009-01-21 10:30,21,1.479,1.479,1.479,1.479,5
20090701|2009-01-21 11:00,21,1.464,1.465,1.4625,1.4625,3
20090701|2009-01-21 11:30,21,1.454,1.454,1.4535,1.4535,2
20090701|2009-01-21 13:30,21,1.4805,1.4805,1.4805,1.4805,1
20090701|2009-01-21 14:00,21,1.49,1.49,1.49,1.49,1
20090701|2009-01-22 08:30,22,1.4675,1.4675,1.4585,1.4585,3
20090701|2009-01-22 09:00,22,1.45,1.45,1.45,1.45,1
20090701|2009-01-22 09:30,22,1.4375,1.4375,1.4375,1.4375,1
20090701|2009-01-22 10:30,22,1.42,1.42,1.42,1.42,1
20090701|2009-01-22 11:30,22,1.421,1.421,1.421,1.421,1
20090701|2009-01-22 14:00,22,1.4255,1.426,1.4255,1.426,5
20090701|2009-01-22 23:00,23,1.427,1.427,1.427,1.427,1
20090701|2009-01-23 08:30,23,1.428,1.44,1.428,1.44,3
20090701|2009-01-23 09:30,23,1.4395,1.44,1.4395,1.44,2
20090701|2009-01-23 10:00,23,1.4625,1.4625,1.4625,1.4625,1
20090701|2009-01-23 11:30,23,1.498,1.498,1.498,1.498,2
20090701|2009-01-23 12:00,23,1.496,1.5,1.495,1.5,6
20090701|2009-01-26 02:30,26,1.4845,1.4845,1.4845,1.4845,1
20090701|2009-01-26 06:30,26,1.5285,1.5285,1.5285,1.5285,1
20090701|2009-01-26 08:00,26,1.55,1.5695,1.55,1.5695,2
20090701|2009-01-26 08:30,26,1.576,1.5925,1.576,1.585,5
20090701|2009-01-26 09:00,26,1.6,1.6,1.6,1.6,1
20090701|2009-01-26 09:30,26,1.613,1.613,1.613,1.613,1
20090701|2009-01-26 10:30,26,1.64,1.647,1.64,1.647,8
20090701|2009-01-26 11:00,26,1.6275,1.6275,1.6275,1.6275,2
20090701|2009-01-26 11:30,26,1.61,1.61,1.6045,1.605,7
20090701|2009-01-27 01:30,27,1.638,1.638,1.638,1.638,2
20090701|2009-01-27 03:30,27,1.5795,1.5795,1.5795,1.5795,1
20090701|2009-01-27 06:30,27,1.555,1.555,1.555,1.555,1
20090701|2009-01-27 07:00,27,1.567,1.567,1.567,1.567,1
20090701|2009-01-27 08:30,27,1.5095,1.5095,1.5095,1.5095,2
20090701|2009-01-27 09:00,27,1.5,1.5115,1.5,1.5115,2
20090701|2009-01-27 09:30,27,1.48,1.485,1.48,1.485,2
20090701|2009-01-27 10:00,27,1.493,1.493,1.493,1.493,1
20090701|2009-01-27 10:30,27,1.515,1.515,1.515,1.515,3
20090701|2009-01-28 04:30,28,1.5295,1.5315,1.5295,1.5315,6
20090701|2009-01-28 05:00,28,1.523,1.525,1.5185,1.525,14
20090701|2009-01-28 05:30,28,1.526,1.526,1.526,1.526,2
20090701|2009-01-28 06:00,28,1.526,1.526,1.526,1.526,8
20090701|2009-01-28 07:00,28,1.54,1.557,1.54,1.552,66
20090701|2009-01-28 07:30,28,1.57,1.57,1.57,1.57,1
20090701|2009-01-28 09:00,28,1.556,1.556,1.556,1.556,1
20090701|2009-01-28 10:00,28,1.557,1.557,1.5565,1.5565,6
20090701|2009-01-28 10:30,28,1.5425,1.5425,1.525,1.525,3
20090701|2009-01-28 11:00,28,1.5325,1.5325,1.5325,1.5325,1
20090701|2009-01-28 12:30,28,1.537,1.537,1.537,1.537,1
20090701|2009-01-29 04:30,29,1.46,1.4645,1.46,1.46,7
20090701|2009-01-29 06:30,29,1.455,1.455,1.45,1.45,10
20090701|2009-01-29 07:00,29,1.4625,1.4625,1.455,1.455,3
20090701|2009-01-29 09:00,29,1.4595,1.4595,1.4595,1.4595,1
20090701|2009-01-29 10:30,29,1.48,1.485,1.48,1.485,3
20090701|2009-01-29 11:00,29,1.4835,1.4835,1.4835,1.4835,1
20090701|2009-01-29 13:30,29,1.482,1.484,1.482,1.484,4
20090701|2009-01-29 14:30,29,1.484,1.484,1.484,1.484,1
20090701|2009-01-30 05:30,30,1.442,1.442,1.44,1.44,11
20090701|2009-01-30 06:00,30,1.445,1.446,1.4445,1.446,5
20090701|2009-01-30 06:30,30,1.4485,1.4505,1.447,1.447,4
20090701|2009-01-30 07:00,30,1.44,1.44,1.44,1.44,9
20090701|2009-01-30 08:00,30,1.472,1.472,1.472,1.472,1
20090701|2009-01-30 09:30,30,1.442,1.442,1.435,1.44,85
20090701|2009-01-30 11:00,30,1.4525,1.4525,1.4525,1.4525,1
20090701|2009-01-30 11:30,30,1.455,1.495,1.455,1.494,22
20090701|2009-01-30 12:30,30,1.469,1.469,1.469,1.469,1
20090701|2009-01-30 14:00,30,1.483,1.483,1.483,1.483,3
20090701|2009-02-01 19:00,2,1.43,1.43,1.43,1.43,10
20090701|2009-02-01 19:30,2,1.435,1.435,1.435,1.435,4
20090701|2009-02-01 22:30,2,1.4435,1.4435,1.441,1.4435,9
20090701|2009-02-02 02:30,2,1.4325,1.4325,1.43,1.43,8
20090701|2009-02-02 09:00,2,1.479,1.4885,1.476,1.476,8
20090701|2009-02-02 10:30,2,1.4605,1.4605,1.4605,1.4605,2
20090701|2009-02-02 11:30,2,1.4555,1.4565,1.4545,1.4555,14
20090701|2009-02-03 06:30,3,1.49,1.49,1.49,1.49,1
20090701|2009-02-03 08:00,3,1.506,1.51,1.506,1.51,5
20090701|2009-02-03 08:30,3,1.52,1.52,1.514,1.514,9
20090701|2009-02-03 09:00,3,1.533,1.54,1.533,1.54,2
20090701|2009-02-03 09:30,3,1.531,1.531,1.531,1.531,1
20090701|2009-02-03 10:00,3,1.5355,1.5355,1.5355,1.5355,1
20090701|2009-02-03 10:30,3,1.5525,1.5525,1.539,1.539,3
20090701|2009-02-03 11:30,3,1.546,1.551,1.546,1.551,158
20090701|2009-02-04 03:00,4,1.57,1.57,1.5595,1.5595,13
20090701|2009-02-04 04:00,4,1.57,1.57,1.57,1.57,3
20090701|2009-02-04 07:00,4,1.559,1.559,1.559,1.559,1
20090701|2009-02-04 07:30,4,1.568,1.568,1.568,1.568,1
20090701|2009-02-04 08:30,4,1.5565,1.557,1.5565,1.557,2
20090701|2009-02-04 12:30,4,1.5505,1.5505,1.5505,1.5505,1
20090701|2009-02-04 14:30,4,1.5425,1.5425,1.5395,1.5395,2
20090701|2009-02-05 07:30,5,1.5425,1.5425,1.5425,1.5425,3
20090701|2009-02-05 08:00,5,1.5255,1.529,1.5255,1.528,3
20090701|2009-02-05 09:30,5,1.52,1.52,1.52,1.52,1
20090701|2009-02-05 11:00,5,1.5325,1.5325,1.532,1.532,3
20090701|2009-02-05 11:30,5,1.525,1.525,1.515,1.5175,65
20090701|2009-02-05 12:00,5,1.515,1.527,1.515,1.527,82
20090701|2009-02-05 20:30,6,1.561,1.562,1.561,1.562,2
20090701|2009-02-06 04:00,6,1.6,1.6,1.6,1.6,6
20090701|2009-02-06 04:30,6,1.61,1.61,1.61,1.61,10
20090701|2009-02-06 05:00,6,1.6035,1.6035,1.5995,1.5995,4
20090701|2009-02-06 05:30,6,1.5945,1.6,1.5945,1.6,3
20090701|2009-02-06 06:00,6,1.5905,1.5905,1.5895,1.5895,2
20090701|2009-02-06 07:00,6,1.595,1.595,1.5925,1.594,10
20090701|2009-02-06 07:30,6,1.5935,1.6005,1.5935,1.6005,2
20090701|2009-02-06 09:30,6,1.6015,1.6015,1.6015,1.6015,2
20090701|2009-02-06 10:00,6,1.609,1.612,1.609,1.612,11
20090701|2009-02-06 10:30,6,1.62,1.6235,1.62,1.6235,12
20090701|2009-02-06 11:30,6,1.64,1.6515,1.6365,1.6515,23
20090701|2009-02-06 12:00,6,1.647,1.647,1.647,1.647,1
20090701|2009-02-06 12:30,6,1.65,1.65,1.65,1.65,1
20090701|2009-02-06 13:00,6,1.6425,1.6425,1.6425,1.6425,5
20090701|2009-02-08 17:00,9,1.667,1.667,1.667,1.667,1
20090701|2009-02-08 20:30,9,1.6615,1.6615,1.6615,1.6615,1
20090701|2009-02-09 03:00,9,1.6455,1.6455,1.6455,1.6455,2
20090701|2009-02-09 05:00,9,1.631,1.636,1.631,1.636,3
20090701|2009-02-09 06:30,9,1.634,1.634,1.634,1.634,1
20090701|2009-02-09 07:00,9,1.6375,1.6375,1.6375,1.6375,2
20090701|2009-02-09 07:30,9,1.631,1.631,1.631,1.631,2
20090701|2009-02-09 08:30,9,1.639,1.639,1.639,1.639,1
20090701|2009-02-09 09:00,9,1.6245,1.6245,1.6245,1.6245,2
20090701|2009-02-09 11:00,9,1.6475,1.6475,1.6435,1.6435,11
20090701|2009-02-09 11:30,9,1.638,1.6395,1.63,1.638,167
20090701|2009-02-09 12:00,9,1.6345,1.6345,1.633,1.6335,6
20090701|2009-02-10 07:00,10,1.611,1.611,1.611,1.611,1
20090701|2009-02-10 07:30,10,1.6235,1.6235,1.6235,1.6235,2
20090701|2009-02-10 09:30,10,1.6225,1.6225,1.62,1.62,2
20090701|2009-02-10 10:00,10,1.615,1.615,1.595,1.595,13
20090701|2009-02-10 10:30,10,1.591,1.592,1.591,1.592,6
20090701|2009-02-10 11:30,10,1.5915,1.599,1.5915,1.599,16
20090701|2009-02-10 14:00,10,1.582,1.582,1.582,1.582,1
20090701|2009-02-11 06:30,11,1.5675,1.5675,1.5675,1.5675,1
20090701|2009-02-11 07:00,11,1.54,1.55,1.52,1.545,9
20090701|2009-02-11 08:30,11,1.5675,1.574,1.5675,1.574,2
20090701|2009-02-11 09:30,11,1.5675,1.5675,1.5675,1.5675,1
20090701|2009-02-11 10:00,11,1.575,1.5775,1.575,1.5775,2
20090701|2009-02-11 10:30,11,1.576,1.578,1.576,1.578,17
20090701|2009-02-11 11:30,11,1.567,1.567,1.567,1.567,0
20090701|2009-02-11 12:30,11,1.554,1.554,1.554,1.554,1
20090701|2009-02-11 19:30,12,1.57,1.57,1.57,1.57,1
20090701|2009-02-12 03:30,12,1.5645,1.5645,1.563,1.563,3
20090701|2009-02-12 07:00,12,1.5425,1.5425,1.5425,1.5425,1
20090701|2009-02-12 09:30,12,1.545,1.545,1.545,1.545,1
20090701|2009-02-12 10:00,12,1.557,1.557,1.552,1.555,120
20090701|2009-02-12 11:00,12,1.562,1.5635,1.5605,1.5635,6
20090701|2009-02-12 11:30,12,1.57,1.57,1.5585,1.56,25
20090701|2009-02-12 12:00,12,1.5595,1.5595,1.5595,1.5595,11
20090701|2009-02-12 12:30,12,1.5615,1.5615,1.5615,1.5615,20
20090701|2009-02-12 15:00,12,1.581,1.581,1.581,1.581,1
20090701|2009-02-12 19:00,13,1.581,1.581,1.581,1.581,1
20090701|2009-02-13 07:00,13,1.6,1.6,1.6,1.6,1
20090701|2009-02-13 10:00,13,1.5895,1.5895,1.5895,1.5895,1
20090701|2009-02-13 10:30,13,1.5675,1.5675,1.5675,1.5675,1
20090701|2009-02-13 12:00,13,1.5685,1.5685,1.5685,1.5685,1
20090701|2009-02-13 12:30,13,1.5745,1.5745,1.5745,1.5745,1
20090701|2009-02-13 13:00,13,1.573,1.573,1.573,1.573,2
20090701|2009-02-13 14:00,13,1.5725,1.5725,1.5725,1.5725,1
20090701|2009-02-13 15:00,13,1.556,1.556,1.5545,1.5545,3
20090701|2009-02-15 19:30,17,1.536,1.536,1.536,1.536,2
20090701|2009-02-15 21:00,17,1.5345,1.5345,1.5345,1.5345,1
20090701|2009-02-16 06:30,17,1.522,1.522,1.522,1.522,1
20090701|2009-02-16 10:30,17,1.525,1.525,1.522,1.522,4
20090701|2009-02-16 11:00,17,1.524,1.525,1.524,1.525,5
20090701|2009-02-16 12:00,17,1.5175,1.5175,1.5175,1.5175,10
20090701|2009-02-16 19:00,17,1.5,1.5,1.5,1.5,3
20090701|2009-02-16 19:30,17,1.5,1.5,1.5,1.5,9
20090701|2009-02-17 05:00,17,1.489,1.4925,1.489,1.4925,3
20090701|2009-02-17 05:30,17,1.487,1.487,1.487,1.487,1
20090701|2009-02-17 07:00,17,1.51,1.5145,1.51,1.5145,9
20090701|2009-02-17 07:30,17,1.474,1.474,1.474,1.474,1
20090701|2009-02-17 08:30,17,1.47,1.47,1.47,1.47,10
20090701|2009-02-17 09:30,17,1.469,1.469,1.469,1.469,2
20090701|2009-02-17 10:30,17,1.464,1.464,1.455,1.4575,15
20090701|2009-02-17 11:30,17,1.464,1.464,1.4545,1.455,12
20090701|2009-02-17 12:00,17,1.453,1.453,1.4525,1.453,18
20090701|2009-02-17 13:30,17,1.464,1.464,1.464,1.464,2
20090701|2009-02-18 00:00,18,1.452,1.452,1.452,1.452,1
20090701|2009-02-18 02:00,18,1.4485,1.4485,1.44,1.4475,9
20090701|2009-02-18 02:30,18,1.4475,1.4485,1.4475,1.4485,3
20090701|2009-02-18 08:30,18,1.4685,1.4685,1.4655,1.4655,3
20090701|2009-02-18 09:00,18,1.45,1.4565,1.4465,1.4545,11
20090701|2009-02-18 09:30,18,1.455,1.455,1.455,1.455,2
20090701|2009-02-18 10:00,18,1.465,1.465,1.465,1.465,1
20090701|2009-02-18 10:30,18,1.4715,1.4715,1.4715,1.4715,2
20090701|2009-02-18 11:00,18,1.4655,1.4655,1.4655,1.4655,1
20090701|2009-02-18 11:30,18,1.474,1.474,1.462,1.4625,39
20090701|2009-02-18 12:00,18,1.4685,1.4685,1.4685,1.4685,1
20090701|2009-02-18 12:30,18,1.4695,1.4695,1.4695,1.4695,1
20090701|2009-02-18 13:00,18,1.4725,1.4725,1.4725,1.4725,2
20090701|2009-02-18 13:30,18,1.465,1.465,1.465,1.465,1
20090701|2009-02-18 17:30,19,1.472,1.472,1.472,1.472,1
20090701|2009-02-18 20:00,19,1.4755,1.4755,1.4695,1.4755,3
20090701|2009-02-19 07:00,19,1.5155,1.518,1.5155,1.518,2
20090701|2009-02-19 09:00,19,1.508,1.509,1.5035,1.505,10
20090701|2009-02-19 09:30,19,1.496,1.5015,1.496,1.5015,7
20090701|2009-02-19 10:00,19,1.5015,1.51,1.5015,1.51,6
20090701|2009-02-19 11:00,19,1.4945,1.4945,1.4945,1.4945,1
20090701|2009-02-19 11:30,19,1.4995,1.4995,1.498,1.498,101
20090701|2009-02-19 12:00,19,1.502,1.502,1.5,1.5,25
20090701|2009-02-20 03:00,20,1.451,1.451,1.451,1.451,2
20090701|2009-02-20 06:30,20,1.44,1.44,1.438,1.438,11
20090701|2009-02-20 07:00,20,1.43,1.43,1.429,1.429,12
20090701|2009-02-20 08:00,20,1.429,1.429,1.429,1.429,1
20090701|2009-02-20 08:30,20,1.448,1.448,1.446,1.446,15
20090701|2009-02-20 09:00,20,1.446,1.458,1.446,1.458,20
20090701|2009-02-20 09:30,20,1.458,1.4585,1.445,1.445,18
20090701|2009-02-20 10:00,20,1.446,1.447,1.442,1.442,15
20090701|2009-02-20 10:30,20,1.446,1.446,1.446,1.446,6
20090701|2009-02-20 11:00,20,1.44,1.44,1.44,1.44,0
20090701|2009-02-20 11:30,20,1.448,1.448,1.446,1.446,2
20090701|2009-02-20 12:00,20,1.444,1.444,1.444,1.444,1
20090701|2009-02-20 14:00,20,1.4745,1.48,1.4745,1.48,6
20090701|2009-02-20 15:30,20,1.4715,1.4715,1.4715,1.4715,1
20090701|2009-02-22 18:30,23,1.46,1.46,1.46,1.46,2
20090701|2009-02-23 01:00,23,1.494,1.494,1.494,1.494,1
20090701|2009-02-23 07:00,23,1.49,1.49,1.49,1.49,1
20090701|2009-02-23 08:00,23,1.499,1.5005,1.499,1.5005,4
20090701|2009-02-23 09:00,23,1.48,1.48,1.48,1.48,1
20090701|2009-02-23 09:30,23,1.48,1.48,1.48,1.48,1
20090701|2009-02-23 11:30,23,1.468,1.469,1.461,1.461,14
20090701|2009-02-23 12:00,23,1.4615,1.4625,1.4615,1.4625,16
20090701|2009-02-23 22:30,24,1.4485,1.4485,1.4485,1.4485,1
20090701|2009-02-24 07:30,24,1.4725,1.4725,1.4725,1.4725,1
20090701|2009-02-24 08:00,24,1.481,1.481,1.481,1.481,1
20090701|2009-02-24 09:00,24,1.4715,1.4795,1.471,1.4795,3
20090701|2009-02-24 11:00,24,1.498,1.5165,1.4975,1.5095,9
20090701|2009-02-24 11:30,24,1.5105,1.5105,1.51,1.51,6
20090701|2009-02-24 12:00,24,1.51,1.523,1.51,1.523,57
20090701|2009-02-24 13:30,24,1.5425,1.5425,1.5415,1.5415,3
20090701|2009-02-25 06:00,25,1.543,1.543,1.543,1.543,1
20090701|2009-02-25 06:30,25,1.5395,1.541,1.5375,1.538,11
20090701|2009-02-25 07:00,25,1.539,1.549,1.5385,1.544,69
20090701|2009-02-25 07:30,25,1.543,1.5435,1.536,1.536,9
20090701|2009-02-25 08:00,25,1.5355,1.545,1.5355,1.544,20
20090701|2009-02-25 08:30,25,1.5405,1.5435,1.5365,1.5365,9
20090701|2009-02-25 09:00,25,1.5375,1.538,1.531,1.533,18
20090701|2009-02-25 09:30,25,1.5185,1.5205,1.5185,1.5205,23
20090701|2009-02-25 10:00,25,1.519,1.5365,1.519,1.5365,78
20090701|2009-02-25 10:30,25,1.5385,1.555,1.5385,1.551,63
20090701|2009-02-25 11:00,25,1.5465,1.5515,1.5465,1.5515,2
20090701|2009-02-25 11:30,25,1.544,1.548,1.5425,1.545,8
20090701|2009-02-25 12:00,25,1.5445,1.548,1.5445,1.548,22
20090701|2009-02-25 12:30,25,1.547,1.547,1.547,1.547,1
20090701|2009-02-25 13:00,25,1.532,1.532,1.532,1.532,1
20090701|2009-02-25 15:30,25,1.532,1.532,1.532,1.532,2
20090701|2009-02-25 18:00,26,1.54,1.54,1.54,1.54,2
20090701|2009-02-25 19:30,26,1.55,1.55,1.55,1.55,2
20090701|2009-02-25 22:00,26,1.5555,1.5555,1.5555,1.5555,1
20090701|2009-02-26 02:30,26,1.552,1.552,1.552,1.552,1
20090701|2009-02-26 03:00,26,1.575,1.578,1.574,1.574,4
20090701|2009-02-26 03:30,26,1.5815,1.5815,1.5795,1.5795,3
20090701|2009-02-26 06:00,26,1.5815,1.5815,1.5815,1.5815,5
20090701|2009-02-26 07:00,26,1.59,1.5925,1.585,1.585,16
20090701|2009-02-26 07:30,26,1.585,1.585,1.585,1.585,114
20090701|2009-02-26 08:30,26,1.58,1.584,1.577,1.584,5
20090701|2009-02-26 09:00,26,1.5955,1.61,1.5955,1.61,24
20090701|2009-02-26 09:30,26,1.608,1.612,1.608,1.6085,16
20090701|2009-02-26 10:00,26,1.6025,1.6025,1.6025,1.6025,6
20090701|2009-02-26 10:30,26,1.6015,1.603,1.593,1.593,22
20090701|2009-02-26 13:00,26,1.5885,1.5885,1.587,1.587,5
20090701|2009-02-26 14:00,26,1.58,1.58,1.58,1.58,6
20090701|2009-02-26 14:30,26,1.5775,1.578,1.5775,1.578,2
20090701|2009-02-26 15:00,26,1.579,1.579,1.579,1.579,1
20090701|2009-02-26 15:30,26,1.5775,1.5775,1.575,1.577,20
20090701|2009-02-26 17:30,27,1.58,1.58,1.58,1.58,1
20090701|2009-02-27 04:00,27,1.567,1.567,1.567,1.567,2
20090701|2009-02-27 05:00,27,1.5755,1.5755,1.5755,1.5755,1
20090701|2009-02-27 06:00,27,1.5715,1.5715,1.5695,1.5695,2
20090701|2009-02-27 06:30,27,1.559,1.559,1.538,1.538,15
20090701|2009-02-27 07:00,27,1.5225,1.5235,1.5225,1.5235,5
20090701|2009-02-27 07:30,27,1.508,1.5185,1.491,1.5185,20
20090701|2009-02-27 09:00,27,1.5295,1.5295,1.5295,1.5295,1
20090701|2009-02-27 09:30,27,1.5405,1.547,1.5405,1.547,4
20090701|2009-02-27 10:00,27,1.54,1.54,1.54,1.54,1
20090701|2009-02-27 11:00,27,1.5645,1.5645,1.5645,1.5645,1
20090701|2009-02-27 11:30,27,1.55,1.556,1.543,1.556,64
20090701|2009-02-27 12:00,27,1.549,1.549,1.549,1.549,1
20090701|2009-02-27 12:30,27,1.555,1.555,1.5535,1.5535,3
20090701|2009-02-27 14:00,27,1.556,1.557,1.55,1.55,5
20090701|2009-02-27 14:30,27,1.554,1.554,1.554,1.554,1
20090701|2009-02-27 15:30,27,1.549,1.549,1.549,1.549,1
20090701|2009-03-01 17:30,2,1.5275,1.5275,1.5275,1.5275,1
20090701|2009-03-02 02:30,2,1.5415,1.5415,1.5415,1.5415,1
20090701|2009-03-02 03:00,2,1.5495,1.5495,1.5495,1.5495,1
20090701|2009-03-02 04:00,2,1.5375,1.5375,1.5375,1.5375,1
20090701|2009-03-02 06:00,2,1.532,1.5375,1.532,1.5375,2
20090701|2009-03-02 07:00,2,1.545,1.545,1.545,1.545,2
20090701|2009-03-02 07:30,2,1.55,1.5575,1.5495,1.5495,18
20090701|2009-03-02 08:00,2,1.549,1.549,1.549,1.549,1
20090701|2009-03-02 08:30,2,1.557,1.558,1.5535,1.5545,11
20090701|2009-03-02 09:00,2,1.549,1.55,1.5475,1.5485,7
20090701|2009-03-02 09:30,2,1.5535,1.5535,1.546,1.546,3
20090701|2009-03-02 10:00,2,1.5305,1.5305,1.5305,1.5305,4
20090701|2009-03-02 11:30,2,1.525,1.527,1.524,1.525,8
20090701|2009-03-02 12:00,2,1.5265,1.527,1.5265,1.527,7
20090701|2009-03-02 13:00,2,1.5295,1.5295,1.5295,1.5295,6
20090701|2009-03-02 13:30,2,1.534,1.534,1.534,1.534,1
20090701|2009-03-02 15:00,2,1.5295,1.5295,1.5295,1.5295,1
20090701|2009-03-02 15:30,2,1.531,1.531,1.531,1.531,2
20090701|2009-03-03 01:30,3,1.5595,1.5595,1.5595,1.5595,1
20090701|2009-03-03 05:30,3,1.5805,1.5805,1.58,1.58,3
20090701|2009-03-03 06:00,3,1.599,1.6,1.5955,1.5955,5
20090701|2009-03-03 06:30,3,1.585,1.585,1.585,1.585,1
20090701|2009-03-03 07:00,3,1.585,1.6015,1.585,1.6,39
20090701|2009-03-03 07:30,3,1.602,1.603,1.595,1.595,41
20090701|2009-03-03 08:00,3,1.5965,1.606,1.5915,1.5915,40
20090701|2009-03-03 08:30,3,1.5935,1.5935,1.585,1.587,39
20090701|2009-03-03 09:00,3,1.595,1.595,1.583,1.587,7
20090701|2009-03-03 09:30,3,1.584,1.5855,1.58,1.5805,16
20090701|2009-03-03 10:00,3,1.5815,1.59,1.5815,1.59,13
20090701|2009-03-03 10:30,3,1.596,1.6045,1.596,1.6045,5
20090701|2009-03-03 11:00,3,1.6035,1.605,1.6,1.6005,11
20090701|2009-03-03 11:30,3,1.596,1.61,1.596,1.61,14
20090701|2009-03-03 12:00,3,1.61,1.61,1.61,1.61,2
20090701|2009-03-03 12:30,3,1.6,1.6,1.5995,1.5995,2
20090701|2009-03-03 13:30,3,1.62,1.638,1.62,1.6325,38
20090701|2009-03-03 14:00,3,1.625,1.625,1.62,1.62,5
20090701|2009-03-03 14:30,3,1.628,1.63,1.6245,1.6245,9
20090701|2009-03-03 15:00,3,1.6255,1.626,1.6175,1.6175,6
20090701|2009-03-03 16:00,3,1.6145,1.6145,1.6145,1.6145,2
20090701|2009-03-03 21:00,4,1.61,1.61,1.61,1.61,3
20090701|2009-03-03 22:30,4,1.6215,1.6215,1.62,1.62,5
20090701|2009-03-04 01:00,4,1.63,1.633,1.63,1.633,12
20090701|2009-03-04 01:30,4,1.6345,1.6345,1.6345,1.6345,2
20090701|2009-03-04 02:00,4,1.6245,1.6245,1.6245,1.6245,1
20090701|2009-03-04 03:00,4,1.64,1.64,1.64,1.64,2
20090701|2009-03-04 03:30,4,1.6415,1.6415,1.6415,1.6415,4
20090701|2009-03-04 06:00,4,1.6375,1.6375,1.635,1.635,3
20090701|2009-03-04 07:00,4,1.639,1.65,1.6365,1.6495,8
20090701|2009-03-04 07:30,4,1.6585,1.691,1.6585,1.6705,135
20090701|2009-03-04 08:00,4,1.666,1.68,1.666,1.678,68
20090701|2009-03-04 08:30,4,1.679,1.679,1.67,1.6715,12
20090701|2009-03-04 09:00,4,1.666,1.675,1.663,1.675,47
20090701|2009-03-04 09:30,4,1.68,1.7045,1.675,1.7025,85
20090701|2009-03-04 10:00,4,1.703,1.7155,1.7,1.708,109
20090701|2009-03-04 10:30,4,1.715,1.72,1.707,1.707,20
20090701|2009-03-04 11:00,4,1.7055,1.7055,1.6995,1.7035,15
20090701|2009-03-04 11:30,4,1.695,1.7015,1.6925,1.7015,9
20090701|2009-03-04 12:00,4,1.7005,1.71,1.7005,1.709,13
20090701|2009-03-04 12:30,4,1.708,1.7085,1.707,1.707,7
20090701|2009-03-04 13:00,4,1.7085,1.7145,1.7085,1.7135,11
20090701|2009-03-04 13:30,4,1.715,1.7195,1.714,1.7195,4
20090701|2009-03-04 14:00,4,1.722,1.74,1.722,1.74,16
20090701|2009-03-04 14:30,4,1.734,1.734,1.734,1.734,1
20090701|2009-03-04 15:00,4,1.7245,1.7265,1.7245,1.7265,4
20090701|2009-03-04 16:00,4,1.726,1.726,1.726,1.726,1
20090701|2009-03-04 17:00,5,1.7175,1.7175,1.7175,1.7175,1
20090701|2009-03-04 18:00,5,1.72,1.72,1.72,1.72,2
20090701|2009-03-04 21:00,5,1.679,1.685,1.678,1.685,4
20090701|2009-03-04 22:00,5,1.6865,1.6865,1.684,1.684,4
20090701|2009-03-04 22:30,5,1.695,1.6955,1.695,1.6955,2
20090701|2009-03-04 23:00,5,1.7,1.7,1.7,1.7,1
20090701|2009-03-04 23:30,5,1.682,1.682,1.682,1.682,1
20090701|2009-03-05 00:00,5,1.683,1.683,1.683,1.683,1
20090701|2009-03-05 01:30,5,1.6925,1.6925,1.6925,1.6925,11
20090701|2009-03-05 03:00,5,1.6805,1.6805,1.675,1.6755,33
20090701|2009-03-05 05:30,5,1.68,1.6845,1.6785,1.68,31
20090701|2009-03-05 06:00,5,1.679,1.6805,1.676,1.676,20
20090701|2009-03-05 06:30,5,1.673,1.682,1.672,1.6815,46
20090701|2009-03-05 07:00,5,1.684,1.6965,1.684,1.686,27
20090701|2009-03-05 07:30,5,1.6945,1.6945,1.6745,1.678,21
20090701|2009-03-05 08:00,5,1.679,1.682,1.675,1.6815,46
20090701|2009-03-05 08:30,5,1.6825,1.697,1.6825,1.697,21
20090701|2009-03-05 09:00,5,1.6975,1.71,1.6975,1.707,80
20090701|2009-03-05 09:30,5,1.707,1.707,1.7045,1.7045,12
20090701|2009-03-05 10:00,5,1.695,1.695,1.667,1.667,23
20090701|2009-03-05 10:30,5,1.6705,1.6765,1.669,1.676,16
20090701|2009-03-05 11:00,5,1.6775,1.6775,1.672,1.6735,21
20090701|2009-03-05 11:30,5,1.671,1.671,1.651,1.661,74
20090701|2009-03-05 12:00,5,1.6615,1.666,1.6615,1.666,4
20090701|2009-03-05 12:30,5,1.663,1.663,1.662,1.662,2
20090701|2009-03-05 13:00,5,1.645,1.645,1.645,1.645,1
20090701|2009-03-05 13:30,5,1.652,1.652,1.644,1.649,7
20090701|2009-03-05 15:00,5,1.649,1.65,1.6485,1.6485,4
20090701|2009-03-05 18:00,6,1.66,1.66,1.66,1.66,2
20090701|2009-03-05 19:00,6,1.668,1.67,1.668,1.67,3
20090701|2009-03-06 02:30,6,1.6965,1.6965,1.6965,1.6965,2
20090701|2009-03-06 03:00,6,1.693,1.7,1.693,1.7,2
20090701|2009-03-06 03:30,6,1.718,1.72,1.718,1.72,12
20090701|2009-03-06 05:30,6,1.698,1.6985,1.698,1.6985,26
20090701|2009-03-06 06:00,6,1.7045,1.7045,1.7015,1.704,6
20090701|2009-03-06 07:00,6,1.7055,1.7055,1.7,1.7025,27
20090701|2009-03-06 07:30,6,1.7075,1.718,1.702,1.716,40
20090701|2009-03-06 08:00,6,1.7125,1.7135,1.702,1.704,48
20090701|2009-03-06 08:30,6,1.71,1.7185,1.706,1.708,55
20090701|2009-03-06 09:00,6,1.7025,1.705,1.701,1.701,20
20090701|2009-03-06 09:30,6,1.697,1.701,1.6955,1.696,16
20090701|2009-03-06 10:00,6,1.6945,1.7015,1.6925,1.696,27
20090701|2009-03-06 10:30,6,1.703,1.705,1.697,1.6985,40
20090701|2009-03-06 11:00,6,1.698,1.699,1.695,1.697,41
20090701|2009-03-06 11:30,6,1.6995,1.7,1.6925,1.697,28
20090701|2009-03-06 12:00,6,1.6965,1.697,1.6955,1.6955,46
20090701|2009-03-06 12:30,6,1.6955,1.6955,1.6915,1.6915,27
20090701|2009-03-06 13:00,6,1.6915,1.6915,1.677,1.677,78
20090701|2009-03-06 13:30,6,1.6755,1.6755,1.6755,1.6755,2
20090701|2009-03-06 14:00,6,1.682,1.682,1.679,1.679,2
20090701|2009-03-06 14:30,6,1.68,1.68,1.6785,1.6785,9
20090701|2009-03-06 15:00,6,1.688,1.688,1.688,1.688,2
20090701|2009-03-06 15:30,6,1.696,1.696,1.6955,1.6955,2
20090701|2009-03-08 17:00,9,1.7,1.7085,1.7,1.7085,20
20090701|2009-03-08 19:00,9,1.696,1.696,1.696,1.696,1
20090701|2009-03-08 20:00,9,1.679,1.679,1.679,1.679,1
20090701|2009-03-08 21:30,9,1.674,1.674,1.674,1.674,1
20090701|2009-03-08 22:00,9,1.6735,1.6735,1.6735,1.6735,1
20090701|2009-03-09 00:00,9,1.675,1.675,1.675,1.675,1
20090701|2009-03-09 03:00,9,1.656,1.6615,1.656,1.6615,2
20090701|2009-03-09 03:30,9,1.663,1.663,1.663,1.663,1
20090701|2009-03-09 04:00,9,1.654,1.654,1.65,1.65,3
20090701|2009-03-09 05:00,9,1.656,1.6565,1.656,1.656,5
20090701|2009-03-09 07:00,9,1.6585,1.6585,1.6515,1.6515,6
20090701|2009-03-09 07:30,9,1.6535,1.6535,1.636,1.639,15
20090701|2009-03-09 08:00,9,1.646,1.651,1.646,1.651,38
20090701|2009-03-09 08:30,9,1.659,1.671,1.6585,1.671,16
20090701|2009-03-09 09:00,9,1.664,1.6785,1.664,1.6715,38
20090701|2009-03-09 09:30,9,1.6695,1.676,1.669,1.673,72
20090701|2009-03-09 10:00,9,1.67,1.671,1.67,1.6705,17
20090701|2009-03-09 10:30,9,1.67,1.67,1.67,1.67,2
20090701|2009-03-09 11:00,9,1.666,1.669,1.666,1.669,24
20090701|2009-03-09 11:30,9,1.657,1.658,1.65,1.65,72
20090701|2009-03-09 12:00,9,1.6475,1.651,1.646,1.646,41
20090701|2009-03-09 12:30,9,1.6465,1.659,1.6465,1.659,12
20090701|2009-03-09 13:30,9,1.6535,1.6535,1.6535,1.6535,1
20090701|2009-03-09 14:00,9,1.66,1.66,1.654,1.6585,4
20090701|2009-03-09 14:30,9,1.6475,1.6475,1.6475,1.6475,3
20090701|2009-03-09 15:00,9,1.6545,1.6545,1.6545,1.6545,2
20090701|2009-03-09 20:00,10,1.66,1.66,1.66,1.66,8
20090701|2009-03-10 02:00,10,1.6645,1.6645,1.6645,1.6645,33
20090701|2009-03-10 03:00,10,1.6595,1.6595,1.6585,1.6595,15
20090701|2009-03-10 04:30,10,1.6755,1.6755,1.6705,1.6705,25
20090701|2009-03-10 05:00,10,1.6745,1.6745,1.6725,1.6725,11
20090701|2009-03-10 05:30,10,1.6755,1.6755,1.675,1.675,5
20090701|2009-03-10 06:00,10,1.6735,1.6735,1.6715,1.6715,22
20090701|2009-03-10 06:30,10,1.668,1.6745,1.668,1.6745,33
20090701|2009-03-10 07:00,10,1.6735,1.6805,1.6735,1.6785,37
20090701|2009-03-10 07:30,10,1.69,1.7055,1.69,1.6985,18
20090701|2009-03-10 08:30,10,1.705,1.705,1.705,1.705,2
20090701|2009-03-10 09:00,10,1.7,1.7,1.7,1.7,1
20090701|2009-03-10 09:30,10,1.6965,1.712,1.6965,1.712,9
20090701|2009-03-10 10:00,10,1.7065,1.715,1.7065,1.713,93
20090701|2009-03-10 10:30,10,1.707,1.7075,1.7025,1.7075,33
20090701|2009-03-10 11:00,10,1.7075,1.71,1.704,1.708,31
20090701|2009-03-10 11:30,10,1.71,1.71,1.693,1.693,50
20090701|2009-03-10 12:00,10,1.695,1.6975,1.695,1.697,13
20090701|2009-03-10 12:30,10,1.6975,1.6975,1.6975,1.6975,2
20090701|2009-03-10 13:00,10,1.6965,1.6965,1.6945,1.695,69
20090701|2009-03-10 13:30,10,1.6985,1.6985,1.6945,1.6945,6
20090701|2009-03-10 14:00,10,1.699,1.699,1.6985,1.6985,2
20090701|2009-03-10 15:00,10,1.7045,1.7045,1.7045,1.7045,1
20090701|2009-03-10 15:30,10,1.701,1.701,1.7005,1.7005,6
20090701|2009-03-10 20:00,11,1.686,1.686,1.686,1.686,1
20090701|2009-03-10 20:30,11,1.68,1.68,1.6755,1.6755,30
20090701|2009-03-10 21:30,11,1.6785,1.6785,1.6785,1.6785,25
20090701|2009-03-10 22:00,11,1.68,1.68,1.68,1.68,2
20090701|2009-03-11 00:30,11,1.6725,1.6725,1.6725,1.6725,4
20090701|2009-03-11 01:00,11,1.6725,1.6725,1.6725,1.6725,16
20090701|2009-03-11 01:30,11,1.6725,1.6725,1.6725,1.6725,4
20090701|2009-03-11 04:30,11,1.684,1.684,1.684,1.684,1
20090701|2009-03-11 05:30,11,1.6825,1.6825,1.6825,1.6825,1
20090701|2009-03-11 06:00,11,1.6825,1.6825,1.682,1.682,2
20090701|2009-03-11 06:30,11,1.684,1.686,1.6805,1.686,4
20090701|2009-03-11 07:00,11,1.685,1.685,1.6745,1.6745,2
20090701|2009-03-11 07:30,11,1.68,1.6825,1.678,1.6825,20
20090701|2009-03-11 08:00,11,1.6805,1.6855,1.6785,1.6785,62
20090701|2009-03-11 08:30,11,1.6785,1.6785,1.662,1.6725,64
20090701|2009-03-11 09:00,11,1.6605,1.6615,1.6575,1.6615,58
20090701|2009-03-11 09:30,11,1.662,1.6625,1.6455,1.655,63
20090701|2009-03-11 10:00,11,1.663,1.666,1.6535,1.655,43
20090701|2009-03-11 10:30,11,1.66,1.662,1.6535,1.6545,15
20090701|2009-03-11 11:00,11,1.66,1.66,1.66,1.66,17
20090701|2009-03-11 11:30,11,1.652,1.652,1.632,1.6365,27
20090701|2009-03-11 12:00,11,1.6305,1.633,1.63,1.6325,25
20090701|2009-03-11 12:30,11,1.6365,1.6365,1.6365,1.6365,7
20090701|2009-03-11 13:00,11,1.6375,1.6375,1.6375,1.6375,2
20090701|2009-03-11 14:00,11,1.6445,1.6505,1.6445,1.6505,6
20090701|2009-03-11 14:30,11,1.6505,1.655,1.6505,1.655,8
20090701|2009-03-11 15:00,11,1.65,1.65,1.65,1.65,1
20090701|2009-03-11 15:30,11,1.6515,1.6515,1.6515,1.6515,1
20090701|2009-03-12 01:30,12,1.63,1.63,1.63,1.63,1
20090701|2009-03-12 04:00,12,1.629,1.629,1.6035,1.6035,20
20090701|2009-03-12 04:30,12,1.611,1.611,1.611,1.611,11
20090701|2009-03-12 05:00,12,1.5965,1.5965,1.5965,1.5965,4
20090701|2009-03-12 05:30,12,1.6105,1.6105,1.6105,1.6105,11
20090701|2009-03-12 06:30,12,1.6105,1.6105,1.606,1.606,4
20090701|2009-03-12 07:00,12,1.616,1.616,1.616,1.616,11
20090701|2009-03-12 07:30,12,1.616,1.6195,1.6135,1.6155,76
20090701|2009-03-12 08:00,12,1.6195,1.6235,1.613,1.6215,13
20090701|2009-03-12 08:30,12,1.6285,1.634,1.6275,1.634,4
20090701|2009-03-12 09:00,12,1.6405,1.6405,1.635,1.635,8
20090701|2009-03-12 09:30,12,1.6335,1.6405,1.632,1.6395,50
20090701|2009-03-12 10:00,12,1.6385,1.6385,1.6295,1.6295,13
20090701|2009-03-12 10:30,12,1.6295,1.6405,1.6295,1.631,18
20090701|2009-03-12 11:00,12,1.6335,1.6365,1.6275,1.6275,29
20090701|2009-03-12 11:30,12,1.6325,1.6375,1.63,1.632,17
20090701|2009-03-12 12:00,12,1.6355,1.66,1.6345,1.6535,41
20090701|2009-03-12 12:30,12,1.6515,1.6605,1.651,1.6605,7
20090701|2009-03-12 13:00,12,1.659,1.66,1.6545,1.66,8
20090701|2009-03-12 13:30,12,1.666,1.695,1.666,1.6725,16
20090701|2009-03-12 14:00,12,1.675,1.675,1.675,1.675,1
20090701|2009-03-12 14:30,12,1.668,1.668,1.668,1.668,2
20090701|2009-03-12 15:00,12,1.6675,1.6675,1.6675,1.6675,1
20090701|2009-03-12 19:00,13,1.665,1.665,1.665,1.665,9
20090701|2009-03-12 20:00,13,1.665,1.665,1.665,1.665,1
20090701|2009-03-13 01:00,13,1.655,1.655,1.655,1.655,1
20090701|2009-03-13 01:30,13,1.655,1.655,1.655,1.655,4
20090701|2009-03-13 03:00,13,1.6765,1.6765,1.6765,1.6765,2
20090701|2009-03-13 03:30,13,1.6745,1.6755,1.6745,1.675,12
20090701|2009-03-13 04:00,13,1.675,1.68,1.675,1.6795,14
20090701|2009-03-13 04:30,13,1.6785,1.685,1.6775,1.685,5
20090701|2009-03-13 07:00,13,1.683,1.7005,1.68,1.6965,45
20090701|2009-03-13 07:30,13,1.694,1.6955,1.689,1.689,5
20090701|2009-03-13 08:00,13,1.6865,1.692,1.685,1.692,28
20090701|2009-03-13 08:30,13,1.69,1.694,1.69,1.6915,12
20090701|2009-03-13 09:00,13,1.6925,1.698,1.6925,1.698,6
20090701|2009-03-13 09:30,13,1.6945,1.6945,1.6895,1.692,26
20090701|2009-03-13 10:00,13,1.688,1.688,1.678,1.6865,50
20090701|2009-03-13 10:30,13,1.6875,1.6875,1.675,1.677,18
20090701|2009-03-13 11:00,13,1.679,1.679,1.661,1.661,18
20090701|2009-03-13 11:30,13,1.6675,1.675,1.6645,1.67,17
20090701|2009-03-13 12:00,13,1.673,1.673,1.673,1.673,1
20090701|2009-03-13 12:30,13,1.6755,1.6755,1.6745,1.6745,4
20090701|2009-03-13 13:30,13,1.68,1.68,1.68,1.68,1
20090701|2009-03-13 14:30,13,1.677,1.677,1.677,1.677,1
20090701|2009-03-13 15:00,13,1.672,1.672,1.67,1.67,2
20090701|2009-03-13 15:30,13,1.6675,1.6675,1.6675,1.6675,1
20090701|2009-03-16 04:00,16,1.6985,1.7,1.6985,1.7,3
20090701|2009-03-16 04:30,16,1.7035,1.7035,1.7035,1.7035,2
20090701|2009-03-16 05:30,16,1.7045,1.7045,1.7045,1.7045,7
20090701|2009-03-16 06:00,16,1.71,1.71,1.7045,1.7045,6
20090701|2009-03-16 06:30,16,1.715,1.715,1.715,1.715,8
20090701|2009-03-16 07:00,16,1.7085,1.714,1.7085,1.711,29
20090701|2009-03-16 07:30,16,1.713,1.72,1.713,1.72,45
20090701|2009-03-16 08:00,16,1.7155,1.717,1.713,1.714,18
20090701|2009-03-16 08:30,16,1.7145,1.725,1.7145,1.7175,71
20090701|2009-03-16 09:00,16,1.716,1.717,1.716,1.717,26
20090701|2009-03-16 09:30,16,1.725,1.735,1.725,1.7315,48
20090701|2009-03-16 10:00,16,1.73,1.7515,1.73,1.7475,61
20090701|2009-03-16 10:30,16,1.745,1.753,1.7435,1.7445,100
20090701|2009-03-16 11:00,16,1.7425,1.745,1.738,1.744,71
20090701|2009-03-16 11:30,16,1.736,1.755,1.736,1.755,172
20090701|2009-03-16 12:00,16,1.7515,1.758,1.7515,1.754,28
20090701|2009-03-16 12:30,16,1.7545,1.7565,1.754,1.7565,4
20090701|2009-03-16 13:00,16,1.7535,1.7615,1.7535,1.7615,11
20090701|2009-03-16 13:30,16,1.7575,1.76,1.7575,1.76,3
20090701|2009-03-16 14:00,16,1.7535,1.755,1.7445,1.7445,9
20090701|2009-03-16 14:30,16,1.746,1.746,1.746,1.746,4
20090701|2009-03-16 15:00,16,1.7425,1.7425,1.7395,1.7395,7
20090701|2009-03-16 15:30,16,1.7475,1.7475,1.7425,1.7425,4
20090701|2009-03-16 16:00,16,1.745,1.745,1.7425,1.7425,5
20090701|2009-03-16 20:30,17,1.73,1.73,1.73,1.73,2
20090701|2009-03-17 00:00,17,1.75,1.75,1.75,1.75,8
20090701|2009-03-17 00:30,17,1.762,1.77,1.762,1.77,5
20090701|2009-03-17 02:00,17,1.752,1.7545,1.752,1.7545,18
20090701|2009-03-17 02:30,17,1.752,1.752,1.7435,1.7435,8
20090701|2009-03-17 03:00,17,1.7435,1.752,1.7435,1.752,7
20090701|2009-03-17 03:30,17,1.752,1.752,1.752,1.752,11
20090701|2009-03-17 04:00,17,1.7545,1.7545,1.754,1.754,11
20090701|2009-03-17 05:00,17,1.7465,1.7465,1.745,1.745,7
20090701|2009-03-17 05:30,17,1.7525,1.7525,1.744,1.744,26
20090701|2009-03-17 06:30,17,1.746,1.746,1.746,1.746,2
20090701|2009-03-17 07:00,17,1.74,1.743,1.7355,1.736,57
20090701|2009-03-17 07:30,17,1.739,1.742,1.739,1.74,11
20090701|2009-03-17 08:00,17,1.74,1.744,1.739,1.7435,9
20090701|2009-03-17 08:30,17,1.745,1.745,1.74,1.743,23
20090701|2009-03-17 09:00,17,1.7415,1.7415,1.7365,1.7415,18
20090701|2009-03-17 09:30,17,1.743,1.7545,1.743,1.751,21
20090701|2009-03-17 10:00,17,1.7475,1.748,1.7385,1.74,13
20090701|2009-03-17 10:30,17,1.7385,1.7385,1.7245,1.731,26
20090701|2009-03-17 11:00,17,1.736,1.736,1.722,1.722,20
20090701|2009-03-17 11:30,17,1.734,1.744,1.7335,1.735,14
20090701|2009-03-17 12:00,17,1.7305,1.7335,1.73,1.7335,5
20090701|2009-03-17 13:00,17,1.7195,1.7195,1.7195,1.7195,4
20090701|2009-03-17 14:30,17,1.73,1.73,1.73,1.73,2
20090701|2009-03-17 15:30,17,1.7305,1.7305,1.7305,1.7305,1
20090701|2009-03-17 19:30,18,1.7355,1.7355,1.7355,1.7355,1
20090701|2009-03-17 20:00,18,1.7425,1.75,1.7425,1.75,5
20090701|2009-03-17 23:00,18,1.741,1.741,1.741,1.741,2
20090701|2009-03-18 03:00,18,1.747,1.747,1.747,1.747,1
20090701|2009-03-18 03:30,18,1.748,1.748,1.74,1.74,9
20090701|2009-03-18 04:00,18,1.735,1.735,1.7335,1.735,25
20090701|2009-03-18 04:30,18,1.7305,1.7305,1.7295,1.7295,11
20090701|2009-03-18 05:00,18,1.7275,1.7275,1.7275,1.7275,2
20090701|2009-03-18 05:30,18,1.7355,1.7355,1.732,1.732,5
20090701|2009-03-18 06:00,18,1.736,1.7395,1.736,1.7395,17
20090701|2009-03-18 06:30,18,1.74,1.74,1.74,1.74,1
20090701|2009-03-18 07:00,18,1.7355,1.736,1.7275,1.7275,7
20090701|2009-03-18 07:30,18,1.725,1.728,1.725,1.7265,25
20090701|2009-03-18 08:00,18,1.7265,1.7265,1.722,1.722,13
20090701|2009-03-18 08:30,18,1.711,1.718,1.711,1.718,13
20090701|2009-03-18 09:00,18,1.7125,1.7125,1.71,1.71,2
20090701|2009-03-18 09:30,18,1.705,1.7135,1.704,1.7125,24
20090701|2009-03-18 10:00,18,1.718,1.718,1.718,1.718,2
20090701|2009-03-18 10:30,18,1.7105,1.714,1.71,1.713,13
20090701|2009-03-18 11:00,18,1.72,1.7275,1.715,1.7255,27
20090701|2009-03-18 11:30,18,1.727,1.727,1.7185,1.721,18
20090701|2009-03-18 12:00,18,1.7285,1.73,1.7255,1.7265,11
20090701|2009-03-18 12:30,18,1.73,1.73,1.7275,1.729,4
20090701|2009-03-18 13:00,18,1.732,1.7435,1.732,1.7435,9
20090701|2009-03-18 13:30,18,1.7405,1.761,1.74,1.761,8
20090701|2009-03-18 14:00,18,1.755,1.769,1.75,1.759,12
20090701|2009-03-18 14:30,18,1.7565,1.7615,1.756,1.7615,11
20090701|2009-03-18 15:00,18,1.765,1.775,1.765,1.77,8
20090701|2009-03-18 15:30,18,1.77,1.7705,1.77,1.7705,3
20090701|2009-03-18 16:00,18,1.7655,1.7655,1.76,1.76,4
20090701|2009-03-18 17:00,19,1.761,1.7665,1.7595,1.7665,6
20090701|2009-03-18 17:30,19,1.777,1.777,1.777,1.777,2
20090701|2009-03-18 18:00,19,1.78,1.78,1.78,1.78,6
20090701|2009-03-18 23:00,19,1.7615,1.7615,1.76,1.76,8
20090701|2009-03-19 01:30,19,1.76,1.76,1.76,1.76,1
20090701|2009-03-19 03:00,19,1.78,1.786,1.7785,1.7785,29
20090701|2009-03-19 04:00,19,1.79,1.79,1.79,1.79,3
20090701|2009-03-19 04:30,19,1.7925,1.801,1.7925,1.801,9
20090701|2009-03-19 05:00,19,1.8065,1.8065,1.8065,1.8065,5
20090701|2009-03-19 06:00,19,1.7895,1.7975,1.7895,1.7975,8
20090701|2009-03-19 06:30,19,1.7935,1.804,1.7935,1.804,17
20090701|2009-03-19 07:00,19,1.81,1.818,1.805,1.806,35
20090701|2009-03-19 07:30,19,1.8065,1.823,1.803,1.8175,25
20090701|2009-03-19 08:00,19,1.82,1.8345,1.82,1.82,15
20090701|2009-03-19 08:30,19,1.817,1.8195,1.81,1.81,28
20090701|2009-03-19 09:00,19,1.8115,1.826,1.811,1.826,14
20090701|2009-03-19 09:30,19,1.818,1.826,1.818,1.821,17
20090701|2009-03-19 10:00,19,1.8115,1.8165,1.8065,1.8165,10
20090701|2009-03-19 10:30,19,1.814,1.814,1.8,1.8085,12
20090701|2009-03-19 11:00,19,1.8085,1.8095,1.7955,1.804,28
20090701|2009-03-19 11:30,19,1.8035,1.8255,1.8035,1.8225,80
20090701|2009-03-19 12:00,19,1.8105,1.8235,1.8095,1.8235,78
20090701|2009-03-19 12:30,19,1.819,1.819,1.816,1.816,5
20090701|2009-03-19 13:00,19,1.823,1.824,1.8165,1.8165,28
20090701|2009-03-19 13:30,19,1.816,1.82,1.816,1.8185,7
20090701|2009-03-19 14:00,19,1.8195,1.822,1.8195,1.8215,4
20090701|2009-03-19 14:30,19,1.8225,1.8245,1.8225,1.8245,3
20090701|2009-03-19 15:00,19,1.821,1.821,1.816,1.816,10
20090701|2009-03-19 15:30,19,1.816,1.818,1.815,1.818,7
20090701|2009-03-19 17:00,20,1.813,1.813,1.809,1.809,3
20090701|2009-03-19 18:00,20,1.806,1.8085,1.803,1.8085,3
20090701|2009-03-19 18:30,20,1.8055,1.8055,1.803,1.8045,4
20090701|2009-03-19 19:00,20,1.8025,1.8025,1.8025,1.8025,3
20090701|2009-03-19 19:30,20,1.8095,1.8095,1.8095,1.8095,1
20090701|2009-03-19 21:00,20,1.8125,1.8165,1.812,1.8165,3
20090701|2009-03-19 21:30,20,1.825,1.825,1.825,1.825,7
20090701|2009-03-19 22:30,20,1.8255,1.8255,1.8255,1.8255,1
20090701|2009-03-19 23:00,20,1.821,1.821,1.821,1.821,4
20090701|2009-03-19 23:30,20,1.82,1.82,1.82,1.82,2
20090701|2009-03-20 00:00,20,1.82,1.82,1.82,1.82,1
20090701|2009-03-20 00:30,20,1.8345,1.8345,1.8345,1.8345,1
20090701|2009-03-20 02:00,20,1.8325,1.842,1.8295,1.842,15
20090701|2009-03-20 02:30,20,1.858,1.86,1.858,1.8585,27
20090701|2009-03-20 04:00,20,1.8485,1.8485,1.8395,1.84,37
20090701|2009-03-20 05:00,20,1.8175,1.8175,1.817,1.817,14
20090701|2009-03-20 06:00,20,1.8195,1.8195,1.8195,1.8195,6
20090701|2009-03-20 06:30,20,1.812,1.812,1.812,1.812,1
20090701|2009-03-20 07:00,20,1.8105,1.814,1.8015,1.803,55
20090701|2009-03-20 07:30,20,1.806,1.807,1.8,1.8,5
20090701|2009-03-20 08:00,20,1.806,1.811,1.806,1.807,10
20090701|2009-03-20 08:30,20,1.812,1.815,1.81,1.815,6
20090701|2009-03-20 09:00,20,1.8185,1.823,1.8175,1.823,22
20090701|2009-03-20 09:30,20,1.838,1.8385,1.832,1.8355,13
20090701|2009-03-20 10:00,20,1.834,1.834,1.81,1.8165,12
20090701|2009-03-20 10:30,20,1.8155,1.8205,1.808,1.815,50
20090701|2009-03-20 11:00,20,1.817,1.827,1.817,1.827,8
20090701|2009-03-20 11:30,20,1.82,1.821,1.8025,1.803,37
20090701|2009-03-20 12:00,20,1.8035,1.81,1.8035,1.805,12
20090701|2009-03-20 12:30,20,1.8005,1.8035,1.8005,1.8035,4
20090701|2009-03-20 13:00,20,1.8035,1.809,1.8035,1.8085,14
20090701|2009-03-20 13:30,20,1.81,1.81,1.8095,1.8095,2
20090701|2009-03-20 14:00,20,1.8115,1.8115,1.8085,1.8085,2
20090701|2009-03-20 15:30,20,1.8145,1.8145,1.8145,1.8145,2
20090701|2009-03-20 16:00,20,1.814,1.814,1.814,1.814,1
20090701|2009-03-22 17:30,23,1.819,1.819,1.819,1.819,2
20090701|2009-03-22 19:00,23,1.8205,1.8205,1.8195,1.8195,4
20090701|2009-03-22 20:00,23,1.83,1.83,1.83,1.83,4
20090701|2009-03-22 21:00,23,1.835,1.835,1.835,1.835,2
20090701|2009-03-22 21:30,23,1.8465,1.8465,1.846,1.846,2
20090701|2009-03-22 23:00,23,1.8535,1.8535,1.8535,1.8535,1
20090701|2009-03-22 23:30,23,1.857,1.857,1.857,1.857,5
20090701|2009-03-23 00:30,23,1.874,1.875,1.874,1.875,7
20090701|2009-03-23 01:00,23,1.877,1.877,1.876,1.876,5
20090701|2009-03-23 03:00,23,1.864,1.865,1.864,1.865,16
20090701|2009-03-23 04:00,23,1.857,1.8585,1.857,1.858,10
20090701|2009-03-23 05:00,23,1.861,1.861,1.8605,1.861,10
20090701|2009-03-23 06:00,23,1.8585,1.8585,1.8585,1.8585,1
20090701|2009-03-23 06:30,23,1.8565,1.8565,1.856,1.856,9
20090701|2009-03-23 07:00,23,1.856,1.856,1.849,1.849,152
20090701|2009-03-23 07:30,23,1.85,1.85,1.846,1.8465,3
20090701|2009-03-23 08:00,23,1.8505,1.8505,1.845,1.845,3
20090701|2009-03-23 08:30,23,1.8465,1.8515,1.836,1.836,30
20090701|2009-03-23 09:00,23,1.8375,1.8525,1.8375,1.8515,39
20090701|2009-03-23 09:30,23,1.8455,1.851,1.8455,1.851,18
20090701|2009-03-23 10:00,23,1.844,1.844,1.8385,1.841,13
20090701|2009-03-23 10:30,23,1.8435,1.8435,1.8385,1.8385,76
20090701|2009-03-23 11:00,23,1.845,1.8465,1.841,1.841,19
20090701|2009-03-23 11:30,23,1.8465,1.8535,1.8465,1.847,39
20090701|2009-03-23 12:00,23,1.849,1.855,1.8475,1.8495,14
20090701|2009-03-23 12:30,23,1.8465,1.8475,1.8445,1.8445,8
20090701|2009-03-23 13:00,23,1.8445,1.8575,1.8445,1.8575,21
20090701|2009-03-23 13:30,23,1.854,1.857,1.8535,1.857,4
20090701|2009-03-23 14:00,23,1.8655,1.8675,1.8645,1.867,4
20090701|2009-03-23 14:30,23,1.8725,1.8725,1.8695,1.872,12
20090701|2009-03-23 15:00,23,1.8715,1.8715,1.867,1.8675,4
20090701|2009-03-23 15:30,23,1.8695,1.87,1.869,1.87,8
20090701|2009-03-23 16:00,23,1.87,1.87,1.8695,1.8695,4
20090701|2009-03-23 17:30,24,1.869,1.869,1.869,1.869,2
20090701|2009-03-23 19:00,24,1.8585,1.8585,1.857,1.857,2
20090701|2009-03-23 19:30,24,1.8585,1.8585,1.8585,1.8585,1
20090701|2009-03-23 20:00,24,1.88,1.8835,1.88,1.8835,6
20090701|2009-03-23 20:30,24,1.852,1.852,1.85,1.85,7
20090701|2009-03-23 21:30,24,1.838,1.838,1.838,1.838,4
20090701|2009-03-23 22:00,24,1.838,1.838,1.838,1.838,1
20090701|2009-03-24 00:00,24,1.8475,1.8505,1.8475,1.8505,2
20090701|2009-03-24 00:30,24,1.8555,1.859,1.855,1.859,5
20090701|2009-03-24 01:00,24,1.853,1.853,1.853,1.853,1
20090701|2009-03-24 02:30,24,1.8405,1.8405,1.8395,1.8395,8
20090701|2009-03-24 03:30,24,1.8255,1.8255,1.81,1.81,14
20090701|2009-03-24 04:00,24,1.8275,1.828,1.8265,1.827,11
20090701|2009-03-24 05:00,24,1.818,1.823,1.818,1.823,7
20090701|2009-03-24 05:30,24,1.824,1.824,1.822,1.822,11
20090701|2009-03-24 06:00,24,1.81,1.8145,1.8085,1.8145,33
20090701|2009-03-24 07:00,24,1.808,1.808,1.796,1.7965,16
20090701|2009-03-24 07:30,24,1.8025,1.805,1.792,1.794,31
20090701|2009-03-24 08:00,24,1.7965,1.8,1.7965,1.798,33
20090701|2009-03-24 08:30,24,1.806,1.806,1.806,1.806,4
20090701|2009-03-24 09:00,24,1.8115,1.815,1.7975,1.7975,32
20090701|2009-03-24 09:30,24,1.7995,1.807,1.798,1.807,10
20090701|2009-03-24 10:00,24,1.8075,1.8105,1.8075,1.8105,7
20090701|2009-03-24 10:30,24,1.807,1.807,1.8025,1.8025,4
20090701|2009-03-24 11:00,24,1.8035,1.8075,1.803,1.8075,5
20090701|2009-03-24 11:30,24,1.8075,1.821,1.8065,1.815,28
20090701|2009-03-24 12:00,24,1.8115,1.8155,1.811,1.812,12
20090701|2009-03-24 12:30,24,1.8125,1.8125,1.8125,1.8125,11
20090701|2009-03-24 13:00,24,1.814,1.821,1.814,1.82,7
20090701|2009-03-24 13:30,24,1.815,1.819,1.814,1.814,8
20090701|2009-03-24 14:00,24,1.814,1.82,1.814,1.82,3
20090701|2009-03-24 14:30,24,1.8175,1.8175,1.8085,1.8085,11
20090701|2009-03-24 15:30,24,1.806,1.806,1.806,1.806,1
20090701|2009-03-24 17:00,25,1.804,1.804,1.804,1.804,1
20090701|2009-03-24 23:00,25,1.8215,1.8215,1.8215,1.8215,1
20090701|2009-03-25 02:30,25,1.79,1.79,1.785,1.785,15
20090701|2009-03-25 03:00,25,1.787,1.7885,1.787,1.7885,23
20090701|2009-03-25 04:00,25,1.7885,1.7885,1.7885,1.7885,1
20090701|2009-03-25 04:30,25,1.7885,1.7885,1.7885,1.7885,10
20090701|2009-03-25 05:00,25,1.789,1.789,1.789,1.789,6
20090701|2009-03-25 05:30,25,1.789,1.796,1.789,1.796,13
20090701|2009-03-25 07:00,25,1.791,1.794,1.78,1.78,61
20090701|2009-03-25 07:30,25,1.791,1.805,1.791,1.804,7
20090701|2009-03-25 08:30,25,1.7995,1.815,1.798,1.815,31
20090701|2009-03-25 09:00,25,1.8195,1.831,1.8105,1.812,55
20090701|2009-03-25 09:30,25,1.82,1.825,1.8195,1.8195,33
20090701|2009-03-25 10:00,25,1.8165,1.8235,1.8165,1.818,4
20090701|2009-03-25 10:30,25,1.8175,1.8245,1.8175,1.8225,12
20090701|2009-03-25 11:00,25,1.8205,1.8325,1.8205,1.826,26
20090701|2009-03-25 11:30,25,1.82,1.8215,1.81,1.812,28
20090701|2009-03-25 12:00,25,1.813,1.813,1.809,1.809,5
20090701|2009-03-25 12:30,25,1.807,1.807,1.807,1.807,1
20090701|2009-03-25 13:00,25,1.808,1.808,1.808,1.808,2
20090701|2009-03-25 13:30,25,1.8055,1.8055,1.7995,1.802,45
20090701|2009-03-25 14:00,25,1.8005,1.8045,1.799,1.8045,37
20090701|2009-03-25 14:30,25,1.808,1.808,1.8035,1.808,40
20090701|2009-03-25 15:00,25,1.807,1.807,1.806,1.806,3
20090701|2009-03-25 15:30,25,1.807,1.807,1.807,1.807,1
20090701|2009-03-25 18:00,26,1.81,1.81,1.81,1.81,6
20090701|2009-03-25 20:00,26,1.828,1.828,1.828,1.828,11
20090701|2009-03-25 20:30,26,1.85,1.85,1.85,1.85,2
20090701|2009-03-25 23:30,26,1.83,1.83,1.828,1.828,4
20090701|2009-03-26 01:00,26,1.841,1.853,1.8405,1.853,7
20090701|2009-03-26 01:30,26,1.854,1.854,1.854,1.854,1
20090701|2009-03-26 03:00,26,1.867,1.867,1.867,1.867,1
20090701|2009-03-26 03:30,26,1.864,1.864,1.864,1.864,2
20090701|2009-03-26 04:30,26,1.859,1.859,1.856,1.856,4
20090701|2009-03-26 05:30,26,1.858,1.858,1.85,1.85,3
20090701|2009-03-26 06:00,26,1.857,1.857,1.857,1.857,1
20090701|2009-03-26 06:30,26,1.854,1.8585,1.854,1.8585,6
20090701|2009-03-26 07:00,26,1.866,1.8755,1.866,1.872,24
20090701|2009-03-26 07:30,26,1.8705,1.883,1.8675,1.883,10
20090701|2009-03-26 08:00,26,1.8825,1.8825,1.875,1.88,17
20090701|2009-03-26 08:30,26,1.877,1.8835,1.8665,1.8665,14
20090701|2009-03-26 09:00,26,1.8725,1.8755,1.865,1.865,46
20090701|2009-03-26 09:30,26,1.8635,1.8745,1.862,1.8675,38
20090701|2009-03-26 10:00,26,1.875,1.876,1.8725,1.8725,29
20090701|2009-03-26 10:30,26,1.8705,1.8705,1.863,1.865,24
20090701|2009-03-26 11:00,26,1.863,1.8645,1.862,1.8645,22
20090701|2009-03-26 11:30,26,1.8615,1.866,1.858,1.864,160
20090701|2009-03-26 12:00,26,1.8635,1.8675,1.8585,1.8675,10
20090701|2009-03-26 12:30,26,1.869,1.8695,1.8685,1.869,8
20090701|2009-03-26 13:00,26,1.8725,1.8725,1.8725,1.8725,4
20090701|2009-03-26 13:30,26,1.868,1.87,1.867,1.868,7
20090701|2009-03-26 14:00,26,1.865,1.873,1.865,1.873,5
20090701|2009-03-26 14:30,26,1.871,1.875,1.871,1.875,4
20090701|2009-03-26 15:00,26,1.874,1.874,1.874,1.874,3
20090701|2009-03-26 15:30,26,1.873,1.873,1.867,1.867,5
20090701|2009-03-26 16:00,26,1.872,1.872,1.872,1.872,1
20090701|2009-03-26 17:30,27,1.875,1.875,1.875,1.875,2
20090701|2009-03-26 18:30,27,1.872,1.872,1.872,1.872,2
20090701|2009-03-26 19:00,27,1.8775,1.8775,1.8775,1.8775,2
20090701|2009-03-26 20:00,27,1.9,1.9,1.9,1.9,6
20090701|2009-03-26 22:30,27,1.87,1.87,1.87,1.87,1
20090701|2009-03-26 23:30,27,1.8695,1.8695,1.8695,1.8695,2
20090701|2009-03-27 00:30,27,1.85,1.85,1.845,1.845,26
20090701|2009-03-27 03:00,27,1.8495,1.8495,1.8495,1.8495,1
20090701|2009-03-27 03:30,27,1.85,1.85,1.8465,1.8465,7
20090701|2009-03-27 04:00,27,1.8525,1.859,1.8495,1.8495,19
20090701|2009-03-27 04:30,27,1.8485,1.8485,1.844,1.8455,6
20090701|2009-03-27 05:00,27,1.841,1.843,1.84,1.84,10
20090701|2009-03-27 05:30,27,1.84,1.84,1.84,1.84,1
20090701|2009-03-27 06:30,27,1.831,1.8325,1.82,1.82,35
20090701|2009-03-27 07:00,27,1.8245,1.825,1.815,1.8225,40
20090701|2009-03-27 07:30,27,1.822,1.825,1.8185,1.825,19
20090701|2009-03-27 08:00,27,1.829,1.829,1.8225,1.8225,12
20090701|2009-03-27 08:30,27,1.8225,1.8255,1.8195,1.823,18
20090701|2009-03-27 09:00,27,1.819,1.83,1.819,1.8275,34
20090701|2009-03-27 09:30,27,1.828,1.838,1.828,1.838,12
20090701|2009-03-27 10:00,27,1.838,1.839,1.836,1.837,12
20090701|2009-03-27 10:30,27,1.837,1.8375,1.8335,1.8345,14
20090701|2009-03-27 11:00,27,1.8385,1.8385,1.837,1.837,2
20090701|2009-03-27 11:30,27,1.8375,1.8405,1.8375,1.8405,3
20090701|2009-03-27 12:00,27,1.838,1.84,1.838,1.8385,18
20090701|2009-03-27 12:30,27,1.8355,1.836,1.8355,1.836,2
20090701|2009-03-27 13:00,27,1.8305,1.8305,1.8305,1.8305,5
20090701|2009-03-27 13:30,27,1.829,1.829,1.8265,1.8275,3
20090701|2009-03-27 14:00,27,1.829,1.829,1.8285,1.8285,5
20090701|2009-03-27 14:30,27,1.8325,1.8425,1.8325,1.8425,2
20090701|2009-03-27 15:00,27,1.8385,1.8385,1.8375,1.8375,2
20090701|2009-03-29 19:30,30,1.817,1.817,1.816,1.816,2
20090701|2009-03-29 20:00,30,1.84,1.84,1.84,1.84,1
20090701|2009-03-29 20:30,30,1.8385,1.842,1.8385,1.842,4
20090701|2009-03-29 22:00,30,1.842,1.842,1.842,1.842,1
20090701|2009-03-29 23:00,30,1.8265,1.8265,1.8265,1.8265,1
20090701|2009-03-30 00:00,30,1.8195,1.8205,1.8195,1.8195,3
20090701|2009-03-30 00:30,30,1.8135,1.8135,1.8125,1.813,6
20090701|2009-03-30 01:30,30,1.8135,1.8135,1.813,1.813,2
20090701|2009-03-30 02:00,30,1.81,1.81,1.8,1.8,22
20090701|2009-03-30 02:30,30,1.796,1.796,1.795,1.795,3
20090701|2009-03-30 03:00,30,1.7995,1.801,1.7985,1.801,4
20090701|2009-03-30 04:00,30,1.7915,1.7915,1.785,1.785,2
20090701|2009-03-30 05:00,30,1.78,1.78,1.78,1.78,1
20090701|2009-03-30 05:30,30,1.779,1.779,1.777,1.777,7
20090701|2009-03-30 06:30,30,1.7885,1.7885,1.777,1.777,155
20090701|2009-03-30 07:00,30,1.779,1.783,1.765,1.766,36
20090701|2009-03-30 07:30,30,1.7675,1.7735,1.7675,1.7735,12
20090701|2009-03-30 08:00,30,1.776,1.777,1.774,1.776,67
20090701|2009-03-30 08:30,30,1.7795,1.7795,1.7795,1.7795,2
20090701|2009-03-30 09:00,30,1.78,1.78,1.777,1.779,5
20090701|2009-03-30 09:30,30,1.7785,1.784,1.777,1.784,124
20090701|2009-03-30 10:00,30,1.7835,1.787,1.7785,1.785,57
20090701|2009-03-30 10:30,30,1.7835,1.784,1.777,1.777,11
20090701|2009-03-30 11:30,30,1.7775,1.779,1.775,1.776,14
20090701|2009-03-30 12:00,30,1.776,1.7775,1.776,1.776,16
20090701|2009-03-30 12:30,30,1.776,1.776,1.776,1.776,1
20090701|2009-03-30 13:00,30,1.772,1.772,1.772,1.772,1
20090701|2009-03-30 13:30,30,1.77,1.7725,1.77,1.7725,3
20090701|2009-03-30 14:00,30,1.774,1.78,1.774,1.7795,3
20090701|2009-03-30 15:00,30,1.7855,1.7855,1.7855,1.7855,2
20090701|2009-03-30 17:30,31,1.777,1.777,1.777,1.777,1
20090701|2009-03-30 19:30,31,1.79,1.79,1.79,1.79,2
20090701|2009-03-30 20:00,31,1.797,1.797,1.797,1.797,2
20090701|2009-03-30 20:30,31,1.789,1.789,1.789,1.789,1
20090701|2009-03-30 21:00,31,1.795,1.795,1.795,1.795,1
20090701|2009-03-30 21:30,31,1.8,1.801,1.8,1.801,5
20090701|2009-03-31 00:00,31,1.807,1.807,1.8055,1.807,6
20090701|2009-03-31 00:30,31,1.8085,1.8135,1.8085,1.8135,3
20090701|2009-03-31 01:00,31,1.815,1.815,1.815,1.815,1
20090701|2009-03-31 01:30,31,1.807,1.82,1.807,1.8195,16
20090701|2009-03-31 03:00,31,1.833,1.835,1.833,1.835,2
20090701|2009-03-31 03:30,31,1.8325,1.835,1.8325,1.835,6
20090701|2009-03-31 04:00,31,1.837,1.842,1.837,1.84,4
20090701|2009-03-31 05:00,31,1.828,1.83,1.8275,1.83,11
20090701|2009-03-31 05:30,31,1.8385,1.839,1.8385,1.839,7
20090701|2009-03-31 06:00,31,1.84,1.84,1.8385,1.8385,17
20090701|2009-03-31 06:30,31,1.845,1.85,1.845,1.8465,45
20090701|2009-03-31 07:00,31,1.85,1.855,1.85,1.853,53
20090701|2009-03-31 07:30,31,1.8505,1.851,1.8485,1.8485,12
20090701|2009-03-31 08:00,31,1.8455,1.846,1.833,1.835,84
20090701|2009-03-31 08:30,31,1.833,1.833,1.825,1.8285,58
20090701|2009-03-31 09:00,31,1.8235,1.829,1.8235,1.829,89
20090701|2009-03-31 09:30,31,1.8315,1.836,1.826,1.826,68
20090701|2009-03-31 10:00,31,1.833,1.841,1.8315,1.84,73
20090701|2009-03-31 10:30,31,1.8375,1.843,1.834,1.834,14
20090701|2009-03-31 11:00,31,1.835,1.8435,1.835,1.8435,10
20090701|2009-03-31 11:30,31,1.85,1.8615,1.847,1.8605,171
20090701|2009-03-31 12:00,31,1.8625,1.8665,1.8595,1.862,61
20090701|2009-03-31 12:30,31,1.862,1.862,1.8585,1.8585,3
20090701|2009-03-31 13:00,31,1.865,1.865,1.857,1.8595,15
20090701|2009-03-31 13:30,31,1.862,1.8645,1.8585,1.8645,25
20090701|2009-03-31 14:00,31,1.857,1.86,1.8565,1.86,6
20090701|2009-03-31 14:30,31,1.857,1.857,1.8555,1.8555,4
20090701|2009-03-31 15:30,31,1.8515,1.8515,1.8515,1.8515,1
20090701|2009-03-31 16:00,31,1.846,1.846,1.846,1.846,1
20090701|2009-03-31 17:00,1,1.8435,1.8435,1.8415,1.8415,6
20090701|2009-03-31 18:00,1,1.835,1.835,1.8345,1.8345,2
20090701|2009-03-31 18:30,1,1.848,1.848,1.848,1.848,1
20090701|2009-03-31 19:00,1,1.839,1.839,1.839,1.839,1
20090701|2009-03-31 19:30,1,1.8415,1.845,1.841,1.841,10
20090701|2009-03-31 20:00,1,1.839,1.84,1.839,1.84,6
20090701|2009-03-31 20:30,1,1.845,1.845,1.845,1.845,2
20090701|2009-03-31 22:00,1,1.849,1.853,1.849,1.851,4
20090701|2009-04-01 00:30,1,1.85,1.855,1.85,1.855,3
20090701|2009-04-01 01:00,1,1.8565,1.857,1.84,1.84,17
20090701|2009-04-01 01:30,1,1.8395,1.8395,1.832,1.8335,3
20090701|2009-04-01 02:30,1,1.826,1.827,1.8245,1.8245,45
20090701|2009-04-01 03:00,1,1.822,1.822,1.82,1.82,2
20090701|2009-04-01 04:30,1,1.827,1.827,1.8245,1.8245,3
20090701|2009-04-01 05:00,1,1.82,1.822,1.817,1.822,4
20090701|2009-04-01 05:30,1,1.8235,1.8235,1.8235,1.8235,1
20090701|2009-04-01 06:00,1,1.8325,1.8355,1.8325,1.8355,4
20090701|2009-04-01 06:30,1,1.834,1.834,1.8215,1.8215,11
20090701|2009-04-01 07:00,1,1.8175,1.8185,1.8095,1.811,69
20090701|2009-04-01 07:30,1,1.8,1.812,1.8,1.81,14
20090701|2009-04-01 08:00,1,1.809,1.8175,1.808,1.8175,27
20090701|2009-04-01 08:30,1,1.8165,1.819,1.814,1.8155,13
20090701|2009-04-01 09:00,1,1.82,1.84,1.82,1.8395,137
20090701|2009-04-01 09:30,1,1.8335,1.841,1.8335,1.8385,70
20090701|2009-04-01 10:00,1,1.836,1.836,1.83,1.833,19
20090701|2009-04-01 10:30,1,1.8315,1.8475,1.8315,1.846,42
20090701|2009-04-01 11:00,1,1.848,1.86,1.848,1.855,39
20090701|2009-04-01 11:30,1,1.855,1.8595,1.85,1.858,95
20090701|2009-04-01 12:00,1,1.856,1.857,1.8535,1.857,15
20090701|2009-04-01 12:30,1,1.853,1.8585,1.853,1.8585,9
20090701|2009-04-01 13:00,1,1.854,1.8555,1.854,1.8555,7
20090701|2009-04-01 13:30,1,1.8555,1.8555,1.855,1.855,11
20090701|2009-04-01 14:00,1,1.855,1.8565,1.855,1.855,88
20090701|2009-04-01 14:30,1,1.86,1.87,1.86,1.87,19
20090701|2009-04-01 15:00,1,1.876,1.8765,1.869,1.869,18
20090701|2009-04-01 15:30,1,1.8715,1.8715,1.87,1.87,2
20090701|2009-04-01 16:00,1,1.8705,1.8705,1.8705,1.8705,1
20090701|2009-04-01 17:30,2,1.88,1.88,1.88,1.88,1
20090701|2009-04-01 18:00,2,1.8805,1.8805,1.8775,1.878,8
20090701|2009-04-01 18:30,2,1.878,1.878,1.878,1.878,1
20090701|2009-04-01 19:00,2,1.87,1.87,1.87,1.87,1
20090701|2009-04-01 19:30,2,1.8605,1.8605,1.858,1.858,4
20090701|2009-04-01 20:00,2,1.86,1.863,1.8555,1.8555,5
20090701|2009-04-01 20:30,2,1.86,1.86,1.86,1.86,2
20090701|2009-04-01 21:30,2,1.865,1.865,1.865,1.865,1
20090701|2009-04-01 23:00,2,1.8655,1.8655,1.8655,1.8655,4
20090701|2009-04-01 23:30,2,1.866,1.866,1.866,1.866,1
20090701|2009-04-02 01:00,2,1.861,1.875,1.861,1.875,2
20090701|2009-04-02 01:30,2,1.8775,1.8805,1.8775,1.8805,4
20090701|2009-04-02 02:00,2,1.875,1.8755,1.875,1.8755,14
20090701|2009-04-02 03:00,2,1.873,1.873,1.864,1.8645,13
20090701|2009-04-02 03:30,2,1.8695,1.8775,1.8695,1.8775,16
20090701|2009-04-02 04:00,2,1.883,1.89,1.8825,1.89,32
20090701|2009-04-02 05:00,2,1.8845,1.893,1.884,1.893,6
20090701|2009-04-02 05:30,2,1.8915,1.8915,1.8915,1.8915,1
20090701|2009-04-02 06:00,2,1.888,1.8905,1.888,1.89,12
20090701|2009-04-02 06:30,2,1.885,1.89,1.885,1.89,11
20090701|2009-04-02 07:00,2,1.888,1.892,1.886,1.89,58
20090701|2009-04-02 07:30,2,1.8925,1.893,1.885,1.8865,42
20090701|2009-04-02 08:00,2,1.891,1.893,1.882,1.882,42
20090701|2009-04-02 08:30,2,1.886,1.886,1.882,1.8835,64
20090701|2009-04-02 09:00,2,1.8875,1.8895,1.8765,1.8805,72
20090701|2009-04-02 09:30,2,1.8795,1.9085,1.8795,1.905,105
20090701|2009-04-02 10:00,2,1.903,1.903,1.895,1.8985,121
20090701|2009-04-02 10:30,2,1.8955,1.903,1.892,1.896,98
20090701|2009-04-02 11:00,2,1.896,1.9045,1.889,1.9045,39
20090701|2009-04-02 11:30,2,1.8995,1.9005,1.8935,1.8995,245
20090701|2009-04-02 12:00,2,1.9,1.9055,1.896,1.9025,24
20090701|2009-04-02 12:30,2,1.9025,1.9025,1.8985,1.9,18
20090701|2009-04-02 13:00,2,1.901,1.908,1.901,1.908,2
20090701|2009-04-02 13:30,2,1.91,1.912,1.91,1.91,55
20090701|2009-04-02 14:00,2,1.907,1.907,1.903,1.903,3
20090701|2009-04-02 14:30,2,1.9075,1.9075,1.9075,1.9075,1
20090701|2009-04-02 15:00,2,1.904,1.904,1.9015,1.9015,2
20090701|2009-04-02 15:30,2,1.902,1.902,1.897,1.897,10
20090701|2009-04-02 16:00,2,1.897,1.8995,1.897,1.8995,2
20090701|2009-04-02 17:00,3,1.897,1.897,1.8965,1.8965,2
20090701|2009-04-02 20:00,3,1.8975,1.8975,1.8975,1.8975,1
20090701|2009-04-02 20:30,3,1.8975,1.8975,1.8875,1.8875,5
20090701|2009-04-02 21:00,3,1.885,1.885,1.885,1.885,1
20090701|2009-04-02 21:30,3,1.8855,1.8855,1.8785,1.8785,5
20090701|2009-04-02 22:30,3,1.8775,1.8775,1.8775,1.8775,3
20090701|2009-04-02 23:30,3,1.885,1.885,1.884,1.884,6
20090701|2009-04-03 00:00,3,1.8835,1.8855,1.8835,1.8855,3
20090701|2009-04-03 00:30,3,1.8875,1.8875,1.8875,1.8875,1
20090701|2009-04-03 01:00,3,1.888,1.889,1.8875,1.8875,16
20090701|2009-04-03 01:30,3,1.885,1.885,1.882,1.8835,19
20090701|2009-04-03 02:00,3,1.883,1.8865,1.883,1.8865,2
20090701|2009-04-03 02:30,3,1.887,1.89,1.887,1.888,8
20090701|2009-04-03 03:00,3,1.8955,1.8965,1.8935,1.8965,7
20090701|2009-04-03 03:30,3,1.892,1.911,1.892,1.911,13
20090701|2009-04-03 04:00,3,1.912,1.912,1.9045,1.9045,7
20090701|2009-04-03 04:30,3,1.903,1.9045,1.903,1.9045,5
20090701|2009-04-03 05:00,3,1.9045,1.9045,1.8995,1.8995,4
20090701|2009-04-03 05:30,3,1.9005,1.9005,1.9005,1.9005,2
20090701|2009-04-03 06:00,3,1.906,1.908,1.906,1.906,104
20090701|2009-04-03 06:30,3,1.906,1.906,1.8985,1.8995,213
20090701|2009-04-03 07:00,3,1.8995,1.91,1.8995,1.9075,84
20090701|2009-04-03 07:30,3,1.9125,1.9175,1.9,1.9055,129
20090701|2009-04-03 08:00,3,1.903,1.9045,1.8995,1.904,158
20090701|2009-04-03 08:30,3,1.904,1.9105,1.9035,1.907,225
20090701|2009-04-03 09:00,3,1.905,1.913,1.9005,1.9115,39
20090701|2009-04-03 09:30,3,1.9115,1.925,1.907,1.9235,333
20090701|2009-04-03 10:00,3,1.9225,1.935,1.918,1.9315,259
20090701|2009-04-03 10:30,3,1.9335,1.979,1.9335,1.967,1473
20090701|2009-04-03 11:00,3,1.969,1.996,1.969,1.9915,1183
20090701|2009-04-03 11:30,3,1.9915,2.0225,1.9915,2.0065,3679
20090701|2009-04-03 12:00,3,2.005,2.0055,1.9935,1.996,109
20090701|2009-04-03 12:30,3,1.996,1.9975,1.994,1.997,36
20090701|2009-04-03 13:00,3,1.998,1.998,1.9925,1.9965,30
20090701|2009-04-03 13:30,3,1.9945,1.9975,1.99,1.99,16
20090701|2009-04-03 14:00,3,1.991,1.991,1.9815,1.9825,55
20090701|2009-04-03 14:30,3,1.984,1.988,1.982,1.988,9
20090701|2009-04-03 15:00,3,1.992,1.9935,1.9895,1.9895,11
20090701|2009-04-03 15:30,3,1.9885,1.9885,1.986,1.9865,9
20090701|2009-04-03 16:00,3,1.993,1.993,1.992,1.993,5
20090701|2009-04-05 17:00,6,1.995,2.005,1.995,2.0035,13
20090701|2009-04-05 17:30,6,2,2,2,2,1
20090701|2009-04-05 18:00,6,1.99,1.99,1.99,1.99,1
20090701|2009-04-05 19:30,6,1.987,1.987,1.9765,1.9765,29
20090701|2009-04-05 20:00,6,1.981,1.982,1.981,1.982,8
20090701|2009-04-05 21:00,6,1.988,1.99,1.988,1.99,3
20090701|2009-04-05 21:30,6,1.9925,2,1.9925,2,7
20090701|2009-04-05 22:00,6,2,2.0055,2,2.0055,6
20090701|2009-04-05 23:00,6,1.997,1.997,1.9945,1.9945,7
20090701|2009-04-05 23:30,6,2.01,2.0145,2.009,2.009,87
20090701|2009-04-06 00:00,6,2.009,2.0225,2.009,2.0225,76
20090701|2009-04-06 00:30,6,2.025,2.0335,2.025,2.0335,46
20090701|2009-04-06 01:00,6,2.0355,2.0355,2.0315,2.0315,16
20090701|2009-04-06 01:30,6,2.034,2.036,2.033,2.036,24
20090701|2009-04-06 02:00,6,2.033,2.033,2.022,2.022,4
20090701|2009-04-06 02:30,6,2.0255,2.0295,2.0255,2.0295,4
20090701|2009-04-06 03:00,6,2.038,2.043,2.0325,2.043,26
20090701|2009-04-06 03:30,6,2.037,2.037,2.028,2.028,5
20090701|2009-04-06 04:00,6,2.0285,2.0315,2.027,2.0305,24
20090701|2009-04-06 04:30,6,2.0215,2.0215,2.019,2.019,22
20090701|2009-04-06 05:00,6,2.0125,2.0125,2.01,2.01,16
20090701|2009-04-06 05:30,6,2.0115,2.0115,2.002,2.0055,38
20090701|2009-04-06 06:00,6,2.0055,2.006,2.0055,2.006,15
20090701|2009-04-06 06:30,6,2.006,2.006,2,2.0005,274
20090701|2009-04-06 07:00,6,2.001,2.003,1.9765,1.9765,266
20090701|2009-04-06 07:30,6,1.9785,1.979,1.9635,1.964,52
20090701|2009-04-06 08:00,6,1.9645,1.965,1.951,1.9515,177
20090701|2009-04-06 08:30,6,1.953,1.9705,1.953,1.9705,75
20090701|2009-04-06 09:00,6,1.975,1.9815,1.961,1.961,105
20090701|2009-04-06 09:30,6,1.961,1.9675,1.955,1.9575,111
20090701|2009-04-06 10:00,6,1.953,1.955,1.9395,1.955,36
20090701|2009-04-06 10:30,6,1.955,1.962,1.9485,1.954,158
20090701|2009-04-06 11:00,6,1.9545,1.956,1.954,1.956,32
20090701|2009-04-06 11:30,6,1.961,1.9705,1.959,1.97,134
20090701|2009-04-06 12:00,6,1.9675,1.968,1.9635,1.967,29
20090701|2009-04-06 12:30,6,1.962,1.9625,1.962,1.9625,5
20090701|2009-04-06 13:00,6,1.9605,1.9615,1.96,1.96,6
20090701|2009-04-06 13:30,6,1.9575,1.9625,1.953,1.962,14
20090701|2009-04-06 14:00,6,1.962,1.9725,1.96,1.9685,24
20090701|2009-04-06 14:30,6,1.972,1.9765,1.972,1.9765,25
20090701|2009-04-06 15:00,6,1.9745,1.9745,1.97,1.97,3
20090701|2009-04-06 15:30,6,1.969,1.969,1.9685,1.9685,5
20090701|2009-04-06 16:00,6,1.969,1.97,1.9685,1.97,4
20090701|2009-04-06 17:00,7,1.9675,1.97,1.9675,1.97,2
20090701|2009-04-06 18:00,7,1.973,1.973,1.9725,1.9725,2
20090701|2009-04-06 19:30,7,1.97,1.97,1.97,1.97,10
20090701|2009-04-06 20:00,7,1.96,1.964,1.945,1.964,11
20090701|2009-04-06 20:30,7,1.973,1.9795,1.973,1.9795,2
20090701|2009-04-06 21:00,7,1.9715,1.981,1.9715,1.981,13
20090701|2009-04-06 21:30,7,1.9825,1.985,1.98,1.985,15
20090701|2009-04-06 22:00,7,1.99,1.99,1.986,1.986,6
20090701|2009-04-06 22:30,7,1.986,1.986,1.9835,1.9835,9
20090701|2009-04-07 00:00,7,1.996,2,1.994,1.994,29
20090701|2009-04-07 01:00,7,2.0055,2.006,2.0055,2.0055,4
20090701|2009-04-07 02:00,7,2.009,2.009,2.009,2.009,1
20090701|2009-04-07 02:30,7,2.0095,2.0095,2.0095,2.0095,2
20090701|2009-04-07 03:00,7,1.998,1.998,1.998,1.998,10
20090701|2009-04-07 03:30,7,1.986,1.986,1.9805,1.9805,6
20090701|2009-04-07 04:00,7,1.976,1.981,1.976,1.981,15
20090701|2009-04-07 04:30,7,1.976,1.9885,1.9685,1.9885,26
20090701|2009-04-07 05:00,7,1.981,1.981,1.981,1.981,2
20090701|2009-04-07 05:30,7,1.9865,1.9865,1.98,1.984,13
20090701|2009-04-07 06:00,7,1.9835,1.988,1.9835,1.988,7
20090701|2009-04-07 06:30,7,1.9815,1.989,1.981,1.989,16
20090701|2009-04-07 07:00,7,1.9925,1.9975,1.991,1.991,71
20090701|2009-04-07 07:30,7,1.99,2.0055,1.9895,2.003,81
20090701|2009-04-07 08:00,7,2.0015,2.004,1.9975,1.9985,34
20090701|2009-04-07 08:30,7,1.9985,1.9985,1.982,1.9895,80
20090701|2009-04-07 09:00,7,1.9905,2.005,1.9845,2.003,71
20090701|2009-04-07 09:30,7,2.0065,2.02,2.0025,2.0085,113
20090701|2009-04-07 10:00,7,2.005,2.02,2.005,2.0155,47
20090701|2009-04-07 10:30,7,2.016,2.016,2.0035,2.0035,112
20090701|2009-04-07 11:00,7,2.0035,2.006,1.999,1.999,42
20090701|2009-04-07 11:30,7,1.999,2.006,1.997,2.0005,134
20090701|2009-04-07 12:00,7,1.9995,2.001,1.999,2,31
20090701|2009-04-07 12:30,7,2,2.0005,1.9915,1.9935,53
20090701|2009-04-07 13:00,7,1.9905,1.9905,1.988,1.9905,8
20090701|2009-04-07 13:30,7,1.986,1.99,1.983,1.987,23
20090701|2009-04-07 14:00,7,1.985,1.9915,1.985,1.9915,3
20090701|2009-04-07 14:30,7,1.9905,1.9925,1.9905,1.9925,11
20090701|2009-04-07 15:00,7,1.988,1.99,1.986,1.986,15
20090701|2009-04-07 15:30,7,1.986,1.9915,1.986,1.9895,14
20090701|2009-04-07 16:00,7,1.99,1.99,1.99,1.99,1
20090701|2009-04-07 17:00,8,1.99,1.99,1.9865,1.987,6
20090701|2009-04-07 17:30,8,1.987,1.987,1.9835,1.985,10
20090701|2009-04-07 18:00,8,1.985,1.985,1.985,1.985,4
20090701|2009-04-07 19:00,8,1.9965,2,1.9965,2,6
20090701|2009-04-07 20:00,8,1.983,1.9865,1.983,1.9855,5
20090701|2009-04-07 21:00,8,1.9915,2.005,1.9915,1.9955,19
20090701|2009-04-07 21:30,8,1.997,1.998,1.983,1.988,9
20090701|2009-04-07 22:00,8,1.983,1.987,1.983,1.987,2
20090701|2009-04-07 23:00,8,1.9775,1.983,1.975,1.983,32
20090701|2009-04-07 23:30,8,1.977,1.977,1.97,1.97,6
20090701|2009-04-08 00:00,8,1.97,1.97,1.9695,1.9695,3
20090701|2009-04-08 00:30,8,1.9725,1.973,1.9645,1.973,28
20090701|2009-04-08 01:00,8,1.9725,1.9755,1.9725,1.9755,6
20090701|2009-04-08 01:30,8,1.974,1.974,1.9665,1.9675,8
20090701|2009-04-08 02:00,8,1.9715,1.973,1.9635,1.9635,19
20090701|2009-04-08 02:30,8,1.9665,1.9675,1.9645,1.9655,7
20090701|2009-04-08 03:00,8,1.9655,1.9655,1.961,1.9625,10
20090701|2009-04-08 03:30,8,1.9745,1.975,1.9735,1.9735,9
20090701|2009-04-08 04:00,8,1.9825,1.9825,1.9825,1.9825,4
20090701|2009-04-08 04:30,8,1.9845,1.9845,1.9825,1.9825,5
20090701|2009-04-08 05:00,8,1.9735,1.9845,1.9735,1.9845,6
20090701|2009-04-08 05:30,8,1.9845,1.989,1.9845,1.989,23
20090701|2009-04-08 06:00,8,1.9885,1.989,1.9885,1.989,22
20090701|2009-04-08 07:00,8,1.987,2.0035,1.985,1.998,99
20090701|2009-04-08 07:30,8,2.002,2.018,1.998,2.01,83
20090701|2009-04-08 08:00,8,2.0105,2.0105,2.0035,2.0065,90
20090701|2009-04-08 08:30,8,2.0075,2.0095,2.0075,2.009,41
20090701|2009-04-08 09:00,8,2.005,2.0125,2.001,2.002,52
20090701|2009-04-08 09:30,8,2.0055,2.024,2.0025,2.0215,119
20090701|2009-04-08 10:00,8,2.021,2.025,2.0145,2.0165,98
20090701|2009-04-08 10:30,8,2.013,2.02,2.01,2.014,94
20090701|2009-04-08 11:00,8,2.0145,2.0155,2.0105,2.0155,63
20090701|2009-04-08 11:30,8,2.0155,2.0155,2.0095,2.0125,108
20090701|2009-04-08 12:00,8,2.0125,2.014,2.0125,2.0125,14
20090701|2009-04-08 12:30,8,2.0065,2.0075,2.005,2.005,14
20090701|2009-04-08 13:00,8,2.004,2.004,1.99,1.99,32
20090701|2009-04-08 13:30,8,1.991,1.991,1.9905,1.9905,2
20090701|2009-04-08 14:00,8,1.992,2,1.992,1.999,9
20090701|2009-04-08 14:30,8,1.999,2.001,1.999,2,10
20090701|2009-04-08 15:00,8,2.002,2.004,1.9915,1.997,10
20090701|2009-04-08 15:30,8,1.9995,1.9995,1.9995,1.9995,2
20090701|2009-04-08 16:00,8,2.002,2.002,2.002,2.002,1
20090701|2009-04-08 17:00,9,2.0105,2.0105,2.0105,2.0105,1
20090701|2009-04-08 17:30,9,2.0105,2.0105,2.0105,2.0105,1
20090701|2009-04-08 18:30,9,2.0095,2.0095,2.0095,2.0095,1
20090701|2009-04-08 19:30,9,2.0015,2.0015,1.999,1.999,3
20090701|2009-04-08 20:00,9,2.0095,2.0135,2.0095,2.0135,7
20090701|2009-04-08 20:30,9,2.017,2.017,2.017,2.017,1
20090701|2009-04-08 21:00,9,2.017,2.022,2.017,2.021,16
20090701|2009-04-08 22:00,9,2.012,2.012,2.01,2.01,5
20090701|2009-04-08 23:00,9,2.0125,2.013,2.0125,2.013,8
20090701|2009-04-08 23:30,9,2.022,2.022,2.022,2.022,6
20090701|2009-04-09 00:00,9,2.02,2.025,2.02,2.025,8
20090701|2009-04-09 00:30,9,2.0255,2.0265,2.023,2.0245,35
20090701|2009-04-09 01:00,9,2.027,2.03,2.027,2.0285,21
20090701|2009-04-09 01:30,9,2.03,2.0415,2.03,2.0415,23
20090701|2009-04-09 02:00,9,2.047,2.05,2.047,2.05,17
20090701|2009-04-09 02:30,9,2.0455,2.05,2.0425,2.044,29
20090701|2009-04-09 03:00,9,2.05,2.0705,2.05,2.0705,65
20090701|2009-04-09 03:30,9,2.07,2.07,2.063,2.063,11
20090701|2009-04-09 04:00,9,2.0585,2.0585,2.0585,2.0585,1
20090701|2009-04-09 04:30,9,2.06,2.069,2.0585,2.0645,35
20090701|2009-04-09 05:00,9,2.065,2.065,2.0585,2.06,21
20090701|2009-04-09 05:30,9,2.059,2.064,2.0585,2.0605,45
20090701|2009-04-09 06:00,9,2.0635,2.065,2.0575,2.0575,18
20090701|2009-04-09 06:30,9,2.057,2.057,2.0565,2.0565,5
20090701|2009-04-09 07:00,9,2.058,2.069,2.056,2.069,54
20090701|2009-04-09 07:30,9,2.068,2.0755,2.059,2.067,86
20090701|2009-04-09 08:00,9,2.066,2.08,2.063,2.074,101
20090701|2009-04-09 08:30,9,2.074,2.074,2.0675,2.074,112
20090701|2009-04-09 09:00,9,2.0725,2.0765,2.0695,2.07,135
20090701|2009-04-09 09:30,9,2.07,2.086,2.07,2.08,52
20090701|2009-04-09 10:00,9,2.08,2.086,2.079,2.0845,36
20090701|2009-04-09 10:30,9,2.082,2.083,2.0715,2.08,48
20090701|2009-04-09 11:00,9,2.078,2.0805,2.077,2.0805,23
20090701|2009-04-09 11:30,9,2.0795,2.087,2.0795,2.087,140
20090701|2009-04-09 12:00,9,2.087,2.0925,2.0855,2.0855,124
20090701|2009-04-09 12:30,9,2.0855,2.087,2.0825,2.086,52
20090701|2009-04-09 13:00,9,2.089,2.09,2.083,2.09,12
20090701|2009-04-09 13:30,9,2.09,2.093,2.09,2.09,10
20090701|2009-04-09 14:00,9,2.0875,2.0885,2.0875,2.0885,14
20090701|2009-04-09 14:30,9,2.0875,2.091,2.085,2.0885,15
20090701|2009-04-09 15:00,9,2.092,2.092,2.085,2.085,12
20090701|2009-04-09 15:30,9,2.087,2.087,2.0835,2.087,6
20090701|2009-04-09 16:00,9,2.083,2.0915,2.083,2.0915,3
20090701|2009-04-12 17:00,13,2.1,2.128,2.1,2.1235,25
20090701|2009-04-12 17:30,13,2.13,2.13,2.129,2.129,14
20090701|2009-04-12 18:00,13,2.1275,2.13,2.125,2.126,24
20090701|2009-04-12 18:30,13,2.125,2.132,2.125,2.125,15
20090701|2009-04-12 19:00,13,2.129,2.129,2.129,2.129,1
20090701|2009-04-12 19:30,13,2.125,2.147,2.125,2.147,46
20090701|2009-04-12 20:00,13,2.147,2.147,2.131,2.143,128
20090701|2009-04-12 20:30,13,2.146,2.149,2.141,2.149,54
20090701|2009-04-12 21:00,13,2.149,2.1635,2.149,2.1635,127
20090701|2009-04-12 21:30,13,2.166,2.18,2.166,2.17,85
20090701|2009-04-12 22:00,13,2.166,2.18,2.166,2.173,55
20090701|2009-04-12 22:30,13,2.1715,2.1715,2.166,2.17,31
20090701|2009-04-12 23:00,13,2.173,2.1735,2.17,2.17,32
20090701|2009-04-12 23:30,13,2.165,2.165,2.16,2.163,9
20090701|2009-04-13 00:00,13,2.177,2.177,2.1765,2.1765,6
20090701|2009-04-13 00:30,13,2.1715,2.175,2.166,2.1685,76
20090701|2009-04-13 01:00,13,2.16,2.161,2.158,2.158,12
20090701|2009-04-13 01:30,13,2.158,2.1665,2.1545,2.1655,36
20090701|2009-04-13 02:00,13,2.1645,2.1655,2.161,2.1655,18
20090701|2009-04-13 02:30,13,2.163,2.163,2.163,2.163,2
20090701|2009-04-13 03:00,13,2.162,2.163,2.16,2.16,18
20090701|2009-04-13 03:30,13,2.16,2.1605,2.155,2.1555,28
20090701|2009-04-13 04:00,13,2.157,2.16,2.1565,2.16,24
20090701|2009-04-13 04:30,13,2.16,2.16,2.1565,2.1575,51
20090701|2009-04-13 05:00,13,2.1565,2.158,2.155,2.155,16
20090701|2009-04-13 05:30,13,2.158,2.1585,2.158,2.1585,2
20090701|2009-04-13 06:00,13,2.1575,2.1685,2.1575,2.1685,18
20090701|2009-04-13 06:30,13,2.1695,2.179,2.1685,2.1745,129
20090701|2009-04-13 07:00,13,2.174,2.1745,2.143,2.146,260
20090701|2009-04-13 07:30,13,2.15,2.165,2.1455,2.1515,186
20090701|2009-04-13 08:00,13,2.1515,2.155,2.14,2.14,92
20090701|2009-04-13 08:30,13,2.14,2.145,2.1295,2.1365,169
20090701|2009-04-13 09:00,13,2.1385,2.153,2.1385,2.1435,75
20090701|2009-04-13 09:30,13,2.143,2.143,2.133,2.1355,95
20090701|2009-04-13 10:00,13,2.1345,2.1415,2.133,2.14,111
20090701|2009-04-13 10:30,13,2.1385,2.1425,2.138,2.142,85
20090701|2009-04-13 11:00,13,2.1415,2.145,2.1405,2.142,87
20090701|2009-04-13 11:30,13,2.1445,2.1475,2.138,2.138,203
20090701|2009-04-13 12:00,13,2.138,2.144,2.1375,2.144,54
20090701|2009-04-13 12:30,13,2.144,2.15,2.1425,2.144,60
20090701|2009-04-13 13:00,13,2.144,2.144,2.14,2.1435,29
20090701|2009-04-13 13:30,13,2.139,2.142,2.138,2.1405,8
20090701|2009-04-13 14:00,13,2.142,2.148,2.142,2.148,8
20090701|2009-04-13 14:30,13,2.15,2.1505,2.1455,2.1455,14
20090701|2009-04-13 15:00,13,2.148,2.15,2.1455,2.1455,4
20090701|2009-04-13 15:30,13,2.151,2.1515,2.1495,2.1515,9
20090701|2009-04-13 17:00,14,2.152,2.153,2.149,2.151,22
20090701|2009-04-13 17:30,14,2.1495,2.1525,2.1495,2.1525,7
20090701|2009-04-13 18:30,14,2.147,2.1485,2.147,2.1485,4
20090701|2009-04-13 19:00,14,2.1525,2.2415,2.1525,2.22,170
20090701|2009-04-13 19:30,14,2.2105,2.2155,2.2095,2.2105,24
20090701|2009-04-13 20:00,14,2.2075,2.2075,2.1645,2.177,241
20090701|2009-04-13 20:30,14,2.173,2.18,2.152,2.153,96
20090701|2009-04-13 21:00,14,2.153,2.1585,2.1425,2.1585,68
20090701|2009-04-13 21:30,14,2.154,2.154,2.1365,2.1365,50
20090701|2009-04-13 22:00,14,2.132,2.132,2.1,2.113,161
20090701|2009-04-13 22:30,14,2.11,2.11,2.103,2.11,13
20090701|2009-04-13 23:00,14,2.11,2.11,2.102,2.1045,13
20090701|2009-04-13 23:30,14,2.11,2.11,2.11,2.11,3
20090701|2009-04-14 00:00,14,2.12,2.12,2.12,2.12,7
20090701|2009-04-14 00:30,14,2.12,2.1285,2.12,2.125,32
20090701|2009-04-14 01:00,14,2.1285,2.14,2.1285,2.133,27
20090701|2009-04-14 01:30,14,2.129,2.133,2.128,2.132,7
20090701|2009-04-14 02:00,14,2.132,2.158,2.132,2.157,81
20090701|2009-04-14 02:30,14,2.155,2.155,2.1165,2.12,57
20090701|2009-04-14 03:00,14,2.124,2.124,2.1135,2.1135,5
20090701|2009-04-14 03:30,14,2.115,2.129,2.115,2.126,77
20090701|2009-04-14 04:00,14,2.126,2.128,2.125,2.125,15
20090701|2009-04-14 04:30,14,2.1265,2.127,2.118,2.1235,46
20090701|2009-04-14 05:00,14,2.1225,2.123,2.119,2.12,41
20090701|2009-04-14 05:30,14,2.12,2.1215,2.1105,2.1105,31
20090701|2009-04-14 06:00,14,2.1115,2.1125,2.096,2.1035,88
20090701|2009-04-14 06:30,14,2.104,2.12,2.104,2.1165,65
20090701|2009-04-14 07:00,14,2.1275,2.1375,2.1205,2.1205,146
20090701|2009-04-14 07:30,14,2.118,2.1205,2.0975,2.1025,426
20090701|2009-04-14 08:00,14,2.1035,2.112,2.0975,2.112,116
20090701|2009-04-14 08:30,14,2.112,2.115,2.1015,2.115,189
20090701|2009-04-14 09:00,14,2.1175,2.1175,2.109,2.1145,118
20090701|2009-04-14 09:30,14,2.1155,2.13,2.1155,2.125,158
20090701|2009-04-14 10:00,14,2.126,2.13,2.117,2.1215,91
20090701|2009-04-14 10:30,14,2.1235,2.1565,2.1235,2.142,302
20090701|2009-04-14 11:00,14,2.1415,2.1415,2.1325,2.133,51
20090701|2009-04-14 11:30,14,2.132,2.137,2.126,2.1285,111
20090701|2009-04-14 12:00,14,2.1275,2.1275,2.122,2.1235,53
20090701|2009-04-14 12:30,14,2.123,2.123,2.115,2.115,120
20090701|2009-04-14 13:00,14,2.1145,2.1175,2.1145,2.1155,24
20090701|2009-04-14 13:30,14,2.119,2.1205,2.116,2.1165,26
20090701|2009-04-14 14:00,14,2.1175,2.1255,2.1175,2.121,26
20090701|2009-04-14 14:30,14,2.124,2.125,2.118,2.1205,36
20090701|2009-04-14 15:00,14,2.125,2.125,2.1215,2.1215,11
20090701|2009-04-14 15:30,14,2.1275,2.1275,2.1125,2.1125,26
20090701|2009-04-14 16:00,14,2.1125,2.1135,2.109,2.109,11
20090701|2009-04-14 17:00,15,2.112,2.1135,2.1095,2.1095,8
20090701|2009-04-14 17:30,15,2.11,2.1185,2.11,2.1185,21
20090701|2009-04-14 18:00,15,2.1255,2.1285,2.1255,2.1285,14
20090701|2009-04-14 18:30,15,2.1335,2.1335,2.1335,2.1335,1
20090701|2009-04-14 19:00,15,2.1275,2.1275,2.1275,2.1275,4
20090701|2009-04-14 19:30,15,2.1185,2.119,2.118,2.119,5
20090701|2009-04-14 20:00,15,2.1185,2.1335,2.1185,2.1335,4
20090701|2009-04-14 20:30,15,2.14,2.1465,2.135,2.1465,46
20090701|2009-04-14 21:00,15,2.15,2.154,2.15,2.154,26
20090701|2009-04-14 21:30,15,2.153,2.16,2.144,2.1535,12
20090701|2009-04-14 22:00,15,2.1445,2.146,2.1375,2.1375,16
20090701|2009-04-14 23:30,15,2.132,2.132,2.1285,2.131,8
20090701|2009-04-15 00:00,15,2.135,2.135,2.135,2.135,2
20090701|2009-04-15 00:30,15,2.1275,2.1275,2.1275,2.1275,1
20090701|2009-04-15 01:00,15,2.1235,2.1285,2.1235,2.1275,10
20090701|2009-04-15 01:30,15,2.13,2.1385,2.13,2.1385,24
20090701|2009-04-15 02:00,15,2.137,2.137,2.1285,2.1285,12
20090701|2009-04-15 02:30,15,2.1255,2.128,2.1235,2.1275,70
20090701|2009-04-15 03:00,15,2.1395,2.144,2.139,2.142,84
20090701|2009-04-15 03:30,15,2.142,2.1475,2.1385,2.1475,22
20090701|2009-04-15 04:00,15,2.15,2.1525,2.148,2.1495,21
20090701|2009-04-15 04:30,15,2.1495,2.1495,2.1475,2.1485,10
20090701|2009-04-15 05:00,15,2.1495,2.1635,2.1495,2.1635,27
20090701|2009-04-15 05:30,15,2.158,2.161,2.158,2.1585,5
20090701|2009-04-15 06:00,15,2.165,2.182,2.165,2.179,120
20090701|2009-04-15 06:30,15,2.1765,2.179,2.1685,2.1775,74
20090701|2009-04-15 07:00,15,2.184,2.185,2.1735,2.1795,101
20090701|2009-04-15 07:30,15,2.18,2.18,2.163,2.168,73
20090701|2009-04-15 08:00,15,2.1685,2.174,2.161,2.1695,51
20090701|2009-04-15 08:30,15,2.1695,2.183,2.169,2.1755,181
20090701|2009-04-15 09:00,15,2.175,2.1925,2.174,2.1905,258
20090701|2009-04-15 09:30,15,2.1905,2.193,2.1785,2.1885,203
20090701|2009-04-15 10:00,15,2.188,2.192,2.176,2.1815,570
20090701|2009-04-15 10:30,15,2.181,2.195,2.18,2.1945,189
20090701|2009-04-15 11:00,15,2.1945,2.195,2.192,2.1935,100
20090701|2009-04-15 11:30,15,2.1945,2.211,2.1945,2.21,380
20090701|2009-04-15 12:00,15,2.21,2.2135,2.206,2.21,71
20090701|2009-04-15 12:30,15,2.21,2.21,2.206,2.207,34
20090701|2009-04-15 13:00,15,2.2115,2.215,2.2085,2.21,43
20090701|2009-04-15 13:30,15,2.2085,2.21,2.2055,2.206,119
20090701|2009-04-15 14:00,15,2.208,2.223,2.208,2.2155,40
20090701|2009-04-15 14:30,15,2.219,2.2415,2.2155,2.2415,135
20090701|2009-04-15 15:00,15,2.2345,2.2405,2.232,2.2385,28
20090701|2009-04-15 15:30,15,2.239,2.241,2.2295,2.2295,41
20090701|2009-04-15 16:00,15,2.2355,2.2355,2.2335,2.2335,8
20090701|2009-04-15 17:00,16,2.239,2.239,2.22,2.22,31
20090701|2009-04-15 17:30,16,2.2205,2.2225,2.22,2.2205,8
20090701|2009-04-15 18:00,16,2.2225,2.224,2.22,2.22,11
20090701|2009-04-15 18:30,16,2.22,2.224,2.22,2.224,6
20090701|2009-04-15 19:00,16,2.22,2.224,2.2165,2.2185,17
20090701|2009-04-15 19:30,16,2.222,2.2295,2.221,2.223,18
20090701|2009-04-15 20:00,16,2.2165,2.226,2.2165,2.22,16
20090701|2009-04-15 20:30,16,2.22,2.2245,2.212,2.216,29
20090701|2009-04-15 21:00,16,2.2155,2.2165,2.212,2.215,21
20090701|2009-04-15 21:30,16,2.2165,2.2165,2.1985,2.2075,53
20090701|2009-04-15 22:00,16,2.2075,2.2075,2.1945,2.199,12
20090701|2009-04-15 22:30,16,2.2015,2.204,2.2015,2.204,24
20090701|2009-04-15 23:30,16,2.211,2.2185,2.211,2.216,11
20090701|2009-04-16 00:00,16,2.217,2.223,2.2165,2.223,17
20090701|2009-04-16 00:30,16,2.22,2.22,2.2085,2.218,31
20090701|2009-04-16 01:00,16,2.2155,2.2235,2.215,2.2235,6
20090701|2009-04-16 01:30,16,2.2175,2.2195,2.209,2.209,15
20090701|2009-04-16 02:00,16,2.2105,2.2105,2.183,2.183,41
20090701|2009-04-16 02:30,16,2.1825,2.1905,2.181,2.1905,19
20090701|2009-04-16 03:00,16,2.1945,2.197,2.18,2.1845,39
20090701|2009-04-16 03:30,16,2.1895,2.1895,2.1785,2.1785,15
20090701|2009-04-16 04:00,16,2.178,2.178,2.1665,2.17,68
20090701|2009-04-16 04:30,16,2.168,2.1715,2.1655,2.1685,54
20090701|2009-04-16 05:00,16,2.1675,2.182,2.1675,2.1765,34
20090701|2009-04-16 05:30,16,2.1815,2.188,2.177,2.181,60
20090701|2009-04-16 06:00,16,2.18,2.183,2.175,2.183,48
20090701|2009-04-16 06:30,16,2.1835,2.184,2.17,2.175,62
20090701|2009-04-16 07:00,16,2.1775,2.1855,2.175,2.1835,124
20090701|2009-04-16 07:30,16,2.1765,2.2,2.1765,2.2,119
20090701|2009-04-16 08:00,16,2.198,2.2085,2.1975,2.205,116
20090701|2009-04-16 08:30,16,2.2045,2.216,2.1935,2.1995,252
20090701|2009-04-16 09:00,16,2.2,2.201,2.164,2.184,144
20090701|2009-04-16 09:30,16,2.183,2.193,2.157,2.157,227
20090701|2009-04-16 10:00,16,2.158,2.171,2.154,2.1555,180
20090701|2009-04-16 10:30,16,2.154,2.1665,2.154,2.163,132
20090701|2009-04-16 11:00,16,2.1585,2.17,2.1545,2.162,117
20090701|2009-04-16 11:30,16,2.162,2.1815,2.162,2.179,343
20090701|2009-04-16 12:00,16,2.1785,2.179,2.168,2.17,61
20090701|2009-04-16 12:30,16,2.171,2.172,2.167,2.1685,48
20090701|2009-04-16 13:00,16,2.1715,2.181,2.1715,2.181,39
20090701|2009-04-16 13:30,16,2.178,2.1855,2.178,2.1855,35
20090701|2009-04-16 14:00,16,2.1845,2.1875,2.178,2.18,44
20090701|2009-04-16 14:30,16,2.18,2.1835,2.18,2.1825,23
20090701|2009-04-16 15:00,16,2.1805,2.183,2.1805,2.1805,9
20090701|2009-04-16 15:30,16,2.1815,2.1815,2.177,2.177,4
20090701|2009-04-16 16:00,16,2.1755,2.1755,2.1755,2.1755,1
20090701|2009-04-16 17:00,17,2.1755,2.1875,2.1755,2.1835,26
20090701|2009-04-16 17:30,17,2.18,2.18,2.18,2.18,1
20090701|2009-04-16 18:30,17,2.18,2.18,2.179,2.179,4
20090701|2009-04-16 19:00,17,2.174,2.1755,2.174,2.175,13
20090701|2009-04-16 19:30,17,2.173,2.173,2.17,2.17,7
20090701|2009-04-16 20:00,17,2.1825,2.1825,2.1775,2.1775,13
20090701|2009-04-16 20:30,17,2.1685,2.175,2.1685,2.175,26
20090701|2009-04-16 21:00,17,2.1695,2.1725,2.169,2.1725,5
20090701|2009-04-16 21:30,17,2.1725,2.1725,2.169,2.169,3
20090701|2009-04-16 22:00,17,2.171,2.171,2.171,2.171,2
20090701|2009-04-16 22:30,17,2.171,2.175,2.171,2.175,2
20090701|2009-04-16 23:00,17,2.178,2.178,2.178,2.178,2
20090701|2009-04-16 23:30,17,2.1685,2.1685,2.161,2.161,8
20090701|2009-04-17 00:00,17,2.169,2.169,2.164,2.164,7
20090701|2009-04-17 00:30,17,2.1785,2.1785,2.17,2.17,2
20090701|2009-04-17 01:30,17,2.1635,2.1635,2.1445,2.1505,42
20090701|2009-04-17 02:00,17,2.1535,2.1535,2.1445,2.1445,52
20090701|2009-04-17 02:30,17,2.146,2.151,2.146,2.1475,9
20090701|2009-04-17 03:00,17,2.1545,2.1545,2.1415,2.1415,36
20090701|2009-04-17 03:30,17,2.15,2.1535,2.147,2.15,20
20090701|2009-04-17 04:00,17,2.153,2.153,2.138,2.1395,27
20090701|2009-04-17 04:30,17,2.141,2.1415,2.139,2.139,22
20090701|2009-04-17 05:00,17,2.145,2.145,2.144,2.144,3
20090701|2009-04-17 05:30,17,2.1505,2.156,2.1445,2.153,118
20090701|2009-04-17 06:00,17,2.1515,2.166,2.1515,2.1575,113
20090701|2009-04-17 06:30,17,2.1565,2.165,2.156,2.165,100
20090701|2009-04-17 07:00,17,2.1685,2.185,2.1665,2.1845,195
20090701|2009-04-17 07:30,17,2.178,2.1785,2.168,2.168,343
20090701|2009-04-17 08:00,17,2.1715,2.182,2.167,2.182,167
20090701|2009-04-17 08:30,17,2.1795,2.1885,2.168,2.172,214
20090701|2009-04-17 09:00,17,2.171,2.177,2.168,2.175,161
20090701|2009-04-17 09:30,17,2.171,2.171,2.16,2.169,378
20090701|2009-04-17 10:00,17,2.168,2.18,2.164,2.178,94
20090701|2009-04-17 10:30,17,2.178,2.206,2.178,2.1955,336
20090701|2009-04-17 11:00,17,2.197,2.203,2.189,2.1995,134
20090701|2009-04-17 11:30,17,2.1975,2.2005,2.187,2.197,404
20090701|2009-04-17 12:00,17,2.197,2.199,2.1925,2.1935,74
20090701|2009-04-17 12:30,17,2.1935,2.196,2.1915,2.195,26
20090701|2009-04-17 13:00,17,2.198,2.2005,2.198,2.2,30
20090701|2009-04-17 13:30,17,2.2,2.2,2.186,2.186,16
20090701|2009-04-17 14:00,17,2.1885,2.2005,2.188,2.1995,33
20090701|2009-04-17 14:30,17,2.1945,2.199,2.192,2.195,9
20090701|2009-04-17 15:00,17,2.1955,2.1955,2.19,2.19,8
20090701|2009-04-17 15:30,17,2.19,2.192,2.1885,2.192,4
20090701|2009-04-17 16:00,17,2.1945,2.1945,2.194,2.1945,3
20090701|2009-04-19 17:00,20,2.197,2.2,2.1755,2.1755,30
20090701|2009-04-19 17:30,20,2.1755,2.1755,2.162,2.162,34
20090701|2009-04-19 18:00,20,2.1605,2.1605,2.149,2.1505,17
20090701|2009-04-19 18:30,20,2.165,2.179,2.1575,2.165,29
20090701|2009-04-19 19:00,20,2.175,2.187,2.175,2.184,23
20090701|2009-04-19 19:30,20,2.179,2.1805,2.175,2.177,22
20090701|2009-04-19 20:00,20,2.1725,2.1725,2.1575,2.165,36
20090701|2009-04-19 20:30,20,2.161,2.17,2.161,2.17,10
20090701|2009-04-19 21:00,20,2.178,2.178,2.1665,2.168,7
20090701|2009-04-19 21:30,20,2.171,2.171,2.159,2.164,31
20090701|2009-04-19 22:00,20,2.168,2.168,2.165,2.165,3
20090701|2009-04-19 22:30,20,2.165,2.169,2.165,2.169,2
20090701|2009-04-19 23:30,20,2.17,2.171,2.17,2.171,2
20090701|2009-04-20 00:00,20,2.1665,2.1665,2.1665,2.1665,1
20090701|2009-04-20 00:30,20,2.1705,2.172,2.1705,2.172,2
20090701|2009-04-20 01:00,20,2.171,2.172,2.164,2.164,20
20090701|2009-04-20 01:30,20,2.1635,2.1645,2.1555,2.1575,41
20090701|2009-04-20 02:00,20,2.16,2.168,2.159,2.159,22
20090701|2009-04-20 02:30,20,2.1645,2.168,2.163,2.163,18
20090701|2009-04-20 03:00,20,2.164,2.1675,2.1545,2.162,83
20090701|2009-04-20 03:30,20,2.163,2.165,2.16,2.16,40
20090701|2009-04-20 04:00,20,2.1595,2.16,2.145,2.149,137
20090701|2009-04-20 04:30,20,2.149,2.149,2.135,2.1355,108
20090701|2009-04-20 05:00,20,2.134,2.138,2.132,2.1365,50
20090701|2009-04-20 05:30,20,2.1395,2.1395,2.1325,2.1355,64
20090701|2009-04-20 06:00,20,2.1365,2.1365,2.128,2.1295,121
20090701|2009-04-20 06:30,20,2.128,2.128,2.12,2.12,205
20090701|2009-04-20 07:00,20,2.1205,2.127,2.12,2.122,305
20090701|2009-04-20 07:30,20,2.125,2.134,2.1245,2.128,90
20090701|2009-04-20 08:00,20,2.1225,2.1245,2.1145,2.1195,171
20090701|2009-04-20 08:30,20,2.1215,2.1265,2.1145,2.117,204
20090701|2009-04-20 09:00,20,2.1175,2.118,2.1015,2.102,289
20090701|2009-04-20 09:30,20,2.102,2.1115,2.0895,2.0945,415
20090701|2009-04-20 10:00,20,2.0935,2.105,2.092,2.1,174
20090701|2009-04-20 10:30,20,2.099,2.105,2.0905,2.105,266
20090701|2009-04-20 11:00,20,2.1045,2.105,2.092,2.097,120
20090701|2009-04-20 11:30,20,2.097,2.108,2.097,2.1055,396
20090701|2009-04-20 12:00,20,2.106,2.107,2.1,2.104,177
20090701|2009-04-20 12:30,20,2.105,2.105,2.0945,2.0945,53
20090701|2009-04-20 13:00,20,2.0925,2.0925,2.08,2.086,150
20090701|2009-04-20 13:30,20,2.0885,2.089,2.084,2.084,22
20090701|2009-04-20 14:00,20,2.085,2.085,2.0795,2.08,67
20090701|2009-04-20 14:30,20,2.085,2.085,2.0705,2.0815,32
20090701|2009-04-20 15:00,20,2.0825,2.0845,2.08,2.08,23
20090701|2009-04-20 15:30,20,2.08,2.088,2.08,2.088,29
20090701|2009-04-20 16:00,20,2.088,2.088,2.086,2.086,23
20090701|2009-04-20 17:00,21,2.0925,2.0925,2.0925,2.0925,1
20090701|2009-04-20 17:30,21,2.095,2.102,2.09,2.0935,19
20090701|2009-04-20 18:00,21,2.1,2.1,2.0995,2.0995,24
20090701|2009-04-20 18:30,21,2.093,2.093,2.093,2.093,1
20090701|2009-04-20 19:00,21,2.0945,2.0945,2.0735,2.0805,55
20090701|2009-04-20 19:30,21,2.0805,2.085,2.08,2.085,20
20090701|2009-04-20 20:00,21,2.079,2.079,2.055,2.057,94
20090701|2009-04-20 20:30,21,2.0595,2.0615,2.0455,2.0505,99
20090701|2009-04-20 21:00,21,2.0475,2.051,2.019,2.02,66
20090701|2009-04-20 21:30,21,2.0265,2.03,2.024,2.0275,33
20090701|2009-04-20 22:00,21,2.03,2.03,2.005,2.0145,43
20090701|2009-04-20 22:30,21,2.015,2.0155,2.0135,2.015,11
20090701|2009-04-20 23:00,21,2.0165,2.02,2.015,2.0185,32
20090701|2009-04-20 23:30,21,2.025,2.0415,2.024,2.04,128
20090701|2009-04-21 00:00,21,2.0415,2.042,2.033,2.0375,23
20090701|2009-04-21 00:30,21,2.0405,2.042,2.034,2.042,37
20090701|2009-04-21 01:00,21,2.0445,2.0455,2.0245,2.0245,106
20090701|2009-04-21 01:30,21,2.021,2.033,2.0165,2.03,61
20090701|2009-04-21 02:00,21,2.0315,2.042,2.0245,2.041,110
20090701|2009-04-21 02:30,21,2.039,2.039,2.034,2.0385,35
20090701|2009-04-21 03:00,21,2.039,2.045,2.038,2.039,39
20090701|2009-04-21 03:30,21,2.0405,2.05,2.0405,2.0435,56
20090701|2009-04-21 04:00,21,2.047,2.0475,2.0395,2.04,52
20090701|2009-04-21 04:30,21,2.0415,2.0415,2.027,2.028,64
20090701|2009-04-21 05:00,21,2.028,2.028,2.02,2.025,21
20090701|2009-04-21 05:30,21,2.0275,2.0315,2.0155,2.0155,49
20090701|2009-04-21 06:00,21,2.0175,2.0265,2.0125,2.0175,72
20090701|2009-04-21 06:30,21,2.0175,2.03,2.015,2.03,48
20090701|2009-04-21 07:00,21,2.03,2.0335,2.013,2.0155,481
20090701|2009-04-21 07:30,21,2.019,2.0275,2.019,2.021,170
20090701|2009-04-21 08:00,21,2.023,2.023,2.006,2.0065,379
20090701|2009-04-21 08:30,21,2.0065,2.0455,2.0045,2.0365,667
20090701|2009-04-21 09:00,21,2.0415,2.049,2.033,2.046,301
20090701|2009-04-21 09:30,21,2.0465,2.0535,2.0375,2.052,335
20090701|2009-04-21 10:00,21,2.052,2.065,2.05,2.056,453
20090701|2009-04-21 10:30,21,2.056,2.07,2.053,2.068,312
20090701|2009-04-21 11:00,21,2.0665,2.0665,2.0545,2.0565,240
20090701|2009-04-21 11:30,21,2.0555,2.0815,2.055,2.081,459
20090701|2009-04-21 12:00,21,2.0815,2.0815,2.0755,2.078,214
20090701|2009-04-21 12:30,21,2.079,2.079,2.073,2.073,91
20090701|2009-04-21 13:00,21,2.076,2.0795,2.07,2.07,100
20090701|2009-04-21 13:30,21,2.07,2.07,2.066,2.069,43
20090701|2009-04-21 14:00,21,2.069,2.08,2.0675,2.0765,59
20090701|2009-04-21 14:30,21,2.072,2.073,2.0675,2.07,19
20090701|2009-04-21 15:00,21,2.0725,2.0755,2.0715,2.0745,32
20090701|2009-04-21 15:30,21,2.0785,2.0785,2.075,2.075,23
20090701|2009-04-21 16:00,21,2.073,2.073,2.073,2.073,2
20090701|2009-04-21 17:00,22,2.073,2.075,2.073,2.075,28
20090701|2009-04-21 17:30,22,2.069,2.071,2.065,2.065,9
20090701|2009-04-21 18:00,22,2.06,2.06,2.06,2.06,14
20090701|2009-04-21 18:30,22,2.07,2.07,2.07,2.07,9
20090701|2009-04-21 19:00,22,2.07,2.078,2.07,2.0775,32
20090701|2009-04-21 19:30,22,2.0715,2.0715,2.062,2.065,28
20090701|2009-04-21 20:00,22,2.08,2.099,2.0785,2.0875,117
20090701|2009-04-21 20:30,22,2.0985,2.1,2.0875,2.0875,49
20090701|2009-04-21 21:00,22,2.09,2.095,2.0815,2.095,22
20090701|2009-04-21 21:30,22,2.095,2.1005,2.095,2.097,37
20090701|2009-04-21 22:00,22,2.0925,2.093,2.0805,2.0845,15
20090701|2009-04-21 22:30,22,2.0805,2.0805,2.08,2.08,21
20090701|2009-04-21 23:00,22,2.0835,2.0875,2.0835,2.0875,8
20090701|2009-04-21 23:30,22,2.0835,2.0835,2.08,2.0815,25
20090701|2009-04-22 00:00,22,2.085,2.085,2.075,2.078,67
20090701|2009-04-22 00:30,22,2.079,2.0805,2.0495,2.051,106
20090701|2009-04-22 01:00,22,2.049,2.0575,2.0385,2.0415,44
20090701|2009-04-22 01:30,22,2.038,2.0425,2.03,2.0315,115
20090701|2009-04-22 02:00,22,2.031,2.0385,2.029,2.03,76
20090701|2009-04-22 02:30,22,2.032,2.034,2.0225,2.032,50
20090701|2009-04-22 03:00,22,2.0345,2.04,2.03,2.037,77
20090701|2009-04-22 03:30,22,2.037,2.0375,2.028,2.028,43
20090701|2009-04-22 04:00,22,2.026,2.0305,2.0195,2.0305,82
20090701|2009-04-22 04:30,22,2.029,2.03,2.02,2.0265,66
20090701|2009-04-22 05:00,22,2.029,2.037,2.0285,2.034,99
20090701|2009-04-22 05:30,22,2.037,2.037,2.031,2.033,52
20090701|2009-04-22 06:00,22,2.033,2.0435,2.0315,2.04,167
20090701|2009-04-22 06:30,22,2.04,2.048,2.0365,2.045,84
20090701|2009-04-22 07:00,22,2.045,2.045,2.031,2.033,163
20090701|2009-04-22 07:30,22,2.032,2.039,2.026,2.036,211
20090701|2009-04-22 08:00,22,2.0325,2.049,2.0315,2.048,306
20090701|2009-04-22 08:30,22,2.048,2.06,2.046,2.0565,226
20090701|2009-04-22 09:00,22,2.0585,2.08,2.0585,2.076,515
20090701|2009-04-22 09:30,22,2.0755,2.076,2.0695,2.071,497
20090701|2009-04-22 10:00,22,2.0655,2.0725,2.0585,2.07,205
20090701|2009-04-22 10:30,22,2.0685,2.082,2.064,2.0745,235
20090701|2009-04-22 11:00,22,2.0755,2.0765,2.0585,2.0585,204
20090701|2009-04-22 11:30,22,2.0595,2.0625,2.0405,2.0595,476
20090701|2009-04-22 12:00,22,2.0595,2.0595,2.049,2.054,117
20090701|2009-04-22 12:30,22,2.057,2.06,2.048,2.049,140
20090701|2009-04-22 13:00,22,2.0495,2.0595,2.0465,2.0595,17
20090701|2009-04-22 13:30,22,2.0595,2.063,2.0565,2.0565,80
20090701|2009-04-22 14:00,22,2.058,2.06,2.055,2.057,22
20090701|2009-04-22 14:30,22,2.059,2.059,2.04,2.04,60
20090701|2009-04-22 15:00,22,2.04,2.041,2.038,2.0395,47
20090701|2009-04-22 15:30,22,2.0395,2.042,2.0375,2.038,13
20090701|2009-04-22 16:00,22,2.037,2.038,2.037,2.038,4
20090701|2009-04-22 17:00,23,2.0415,2.0435,2.0325,2.0325,32
20090701|2009-04-22 17:30,23,2.0345,2.0345,2.0315,2.0345,4
20090701|2009-04-22 18:00,23,2.031,2.033,2.0275,2.031,32
20090701|2009-04-22 18:30,23,2.028,2.031,2.028,2.031,12
20090701|2009-04-22 19:00,23,2.035,2.039,2.035,2.039,42
20090701|2009-04-22 19:30,23,2.037,2.037,2.0335,2.0335,5
20090701|2009-04-22 20:00,23,2.032,2.036,2.0055,2.0075,300
20090701|2009-04-22 20:30,23,2.007,2.026,2.0015,2.026,175
20090701|2009-04-22 21:00,23,2.0245,2.0355,2.0155,2.031,56
20090701|2009-04-22 21:30,23,2.031,2.042,2.0245,2.0275,35
20090701|2009-04-22 22:00,23,2.034,2.034,2.03,2.03,3
20090701|2009-04-22 22:30,23,2.0355,2.0355,2.0355,2.0355,2
20090701|2009-04-22 23:00,23,2.0355,2.041,2.0355,2.041,7
20090701|2009-04-22 23:30,23,2.037,2.041,2.0345,2.038,24
20090701|2009-04-23 00:00,23,2.0375,2.0435,2.037,2.039,54
20090701|2009-04-23 00:30,23,2.039,2.0495,2.038,2.0425,283
20090701|2009-04-23 01:00,23,2.0425,2.0585,2.0395,2.0575,97
20090701|2009-04-23 01:30,23,2.0565,2.061,2.055,2.055,76
20090701|2009-04-23 02:00,23,2.0555,2.0575,2.0485,2.055,60
20090701|2009-04-23 02:30,23,2.055,2.055,2.0475,2.052,69
20090701|2009-04-23 03:00,23,2.054,2.0685,2.054,2.0685,50
20090701|2009-04-23 03:30,23,2.069,2.08,2.0665,2.077,81
20090701|2009-04-23 04:00,23,2.075,2.082,2.075,2.082,54
20090701|2009-04-23 04:30,23,2.082,2.0845,2.079,2.0805,94
20090701|2009-04-23 05:00,23,2.0805,2.096,2.08,2.096,78
20090701|2009-04-23 05:30,23,2.0965,2.1005,2.092,2.0955,201
20090701|2009-04-23 06:00,23,2.095,2.0955,2.087,2.0925,119
20090701|2009-04-23 06:30,23,2.0915,2.0915,2.074,2.079,230
20090701|2009-04-23 07:00,23,2.08,2.081,2.062,2.0695,431
20090701|2009-04-23 07:30,23,2.0695,2.07,2.0485,2.06,608
20090701|2009-04-23 08:00,23,2.0605,2.063,2.048,2.058,293
20090701|2009-04-23 08:30,23,2.0575,2.065,2.0485,2.0545,266
20090701|2009-04-23 09:00,23,2.0525,2.0545,2.038,2.052,416
20090701|2009-04-23 09:30,23,2.051,2.059,2.044,2.0535,266
20090701|2009-04-23 10:00,23,2.0495,2.0495,2,2.0145,1115
20090701|2009-04-23 10:30,23,2.015,2.0185,1.9715,1.9715,873
20090701|2009-04-23 11:00,23,1.976,1.9925,1.965,1.989,902
20090701|2009-04-23 11:30,23,1.9895,1.9935,1.976,1.9915,668
20090701|2009-04-23 12:00,23,1.9925,1.9945,1.9845,1.9925,276
20090701|2009-04-23 12:30,23,1.9925,1.996,1.976,1.9775,123
20090701|2009-04-23 13:00,23,1.976,1.98,1.9715,1.975,50
20090701|2009-04-23 13:30,23,1.979,1.9965,1.979,1.985,67
20090701|2009-04-23 14:00,23,1.979,1.98,1.972,1.98,39
20090701|2009-04-23 14:30,23,1.9795,1.99,1.9795,1.99,34
20090701|2009-04-23 15:00,23,1.99,1.9935,1.986,1.9905,38
20090701|2009-04-23 15:30,23,1.987,1.9945,1.9775,1.985,57
20090701|2009-04-23 16:00,23,1.9885,1.9895,1.9845,1.989,11
20090701|2009-04-23 17:00,24,1.993,1.993,1.9785,1.985,14
20090701|2009-04-23 17:30,24,1.984,1.991,1.984,1.991,33
20090701|2009-04-23 18:00,24,1.9875,1.9875,1.9875,1.9875,1
20090701|2009-04-23 18:30,24,1.988,1.988,1.982,1.982,5
20090701|2009-04-23 19:00,24,1.9885,1.9955,1.9885,1.9905,44
20090701|2009-04-23 19:30,24,1.991,1.992,1.9865,1.99,45
20090701|2009-04-23 20:00,24,1.99,2.0075,1.9875,2.0035,124
20090701|2009-04-23 20:30,24,2.006,2.0065,1.9965,1.9965,65
20090701|2009-04-23 21:00,24,1.9955,1.9965,1.97,1.98,156
20090701|2009-04-23 21:30,24,1.979,1.991,1.974,1.988,30
20090701|2009-04-23 22:00,24,1.988,1.995,1.981,1.986,28
20090701|2009-04-23 22:30,24,1.985,1.9885,1.983,1.9885,7
20090701|2009-04-23 23:00,24,1.985,1.9865,1.985,1.9865,5
20090701|2009-04-23 23:30,24,1.985,1.9855,1.973,1.9775,108
20090701|2009-04-24 00:00,24,1.976,1.977,1.9725,1.975,47
20090701|2009-04-24 00:30,24,1.98,1.983,1.9715,1.9715,29
20090701|2009-04-24 01:00,24,1.972,1.9795,1.971,1.9725,36
20090701|2009-04-24 01:30,24,1.9725,1.975,1.955,1.957,125
20090701|2009-04-24 02:00,24,1.957,1.974,1.9555,1.974,82
20090701|2009-04-24 02:30,24,1.9745,1.9955,1.9745,1.9955,153
20090701|2009-04-24 03:00,24,1.9955,2.0065,1.9955,2.0035,164
20090701|2009-04-24 03:30,24,2.003,2.004,1.979,1.979,93
20090701|2009-04-24 04:00,24,1.983,1.983,1.974,1.9815,39
20090701|2009-04-24 04:30,24,1.9835,1.9885,1.98,1.9825,34
20090701|2009-04-24 05:00,24,1.981,1.981,1.97,1.9785,105
20090701|2009-04-24 05:30,24,1.9805,1.988,1.9805,1.988,51
20090701|2009-04-24 06:00,24,1.988,2.006,1.985,1.9945,130
20090701|2009-04-24 06:30,24,1.9945,2.009,1.9945,2.005,191
20090701|2009-04-24 07:00,24,2.005,2.0205,2.001,2.0165,480
20090701|2009-04-24 07:30,24,2.0165,2.0215,2.0025,2.0065,501
20090701|2009-04-24 08:00,24,2.011,2.028,2.008,2.0255,389
20090701|2009-04-24 08:30,24,2.024,2.0375,2.023,2.031,696
20090701|2009-04-24 09:00,24,2.033,2.043,2.0165,2.025,578
20090701|2009-04-24 09:30,24,2.025,2.0355,2.025,2.0355,211
20090701|2009-04-24 10:00,24,2.0345,2.0465,2.0335,2.04,306
20090701|2009-04-24 10:30,24,2.0435,2.059,2.0435,2.045,543
20090701|2009-04-24 11:00,24,2.044,2.052,2.0405,2.046,187
20090701|2009-04-24 11:30,24,2.046,2.0535,2.0395,2.051,372
20090701|2009-04-24 12:00,24,2.05,2.06,2.048,2.0505,315
20090701|2009-04-24 12:30,24,2.05,2.057,2.0465,2.057,48
20090701|2009-04-24 13:00,24,2.055,2.058,2.038,2.047,46
20090701|2009-04-24 13:30,24,2.05,2.055,2.048,2.055,26
20090701|2009-04-24 14:00,24,2.0555,2.0635,2.051,2.0595,22
20090701|2009-04-24 14:30,24,2.062,2.062,2.049,2.049,34
20090701|2009-04-24 15:00,24,2.05,2.05,2.0455,2.0455,28
20090701|2009-04-24 15:30,24,2.051,2.055,2.051,2.051,21
20090701|2009-04-24 16:00,24,2.0495,2.0495,2.0495,2.0495,1
20090701|2009-04-26 17:00,27,2.044,2.044,2.022,2.0355,26
20090701|2009-04-26 17:30,27,2.0365,2.042,2.0325,2.0325,3
20090701|2009-04-26 18:00,27,2.044,2.069,2.034,2.034,27
20090701|2009-04-26 18:30,27,2.0375,2.048,2.031,2.0465,39
20090701|2009-04-26 19:00,27,2.0285,2.0335,2.0085,2.012,138
20090701|2009-04-26 19:30,27,2.012,2.0215,2.011,2.015,86
20090701|2009-04-26 20:00,27,2.022,2.023,2.005,2.0125,130
20090701|2009-04-26 20:30,27,2.006,2.012,1.995,2.001,91
20090701|2009-04-26 21:00,27,1.995,1.9965,1.985,1.985,115
20090701|2009-04-26 21:30,27,1.9845,1.9845,1.973,1.976,192
20090701|2009-04-26 22:00,27,1.9765,1.9895,1.9765,1.9835,96
20090701|2009-04-26 22:30,27,1.9845,1.9845,1.981,1.983,15
20090701|2009-04-26 23:00,27,1.9825,1.991,1.9825,1.991,27
20090701|2009-04-26 23:30,27,1.991,2.001,1.9895,1.9985,77
20090701|2009-04-27 00:00,27,1.998,1.998,1.9875,1.9915,25
20090701|2009-04-27 00:30,27,1.9925,1.9925,1.9785,1.9875,91
20090701|2009-04-27 01:00,27,1.9875,1.99,1.98,1.98,67
20090701|2009-04-27 01:30,27,1.982,1.986,1.981,1.985,128
20090701|2009-04-27 02:00,27,1.985,1.985,1.978,1.984,77
20090701|2009-04-27 02:30,27,1.984,1.994,1.9805,1.9905,82
20090701|2009-04-27 03:00,27,1.9915,1.992,1.9845,1.988,147
20090701|2009-04-27 03:30,27,1.988,1.9885,1.9795,1.985,96
20090701|2009-04-27 04:00,27,1.9825,1.985,1.9695,1.97,214
20090701|2009-04-27 04:30,27,1.9695,1.98,1.966,1.9765,113
20090701|2009-04-27 05:00,27,1.976,1.9825,1.976,1.982,61
20090701|2009-04-27 05:30,27,1.979,1.988,1.979,1.986,118
20090701|2009-04-27 06:00,27,1.985,1.985,1.9775,1.9795,71
20090701|2009-04-27 06:30,27,1.9815,1.982,1.962,1.9745,241
20090701|2009-04-27 07:00,27,1.975,1.976,1.964,1.9745,833
20090701|2009-04-27 07:30,27,1.9735,1.9735,1.9505,1.9635,773
20090701|2009-04-27 08:00,27,1.963,1.9635,1.9545,1.963,282
20090701|2009-04-27 08:30,27,1.963,1.9815,1.9595,1.978,574
20090701|2009-04-27 09:00,27,1.978,1.9905,1.9665,1.9905,625
20090701|2009-04-27 09:30,27,1.9905,2.007,1.987,2,755
20090701|2009-04-27 10:00,27,1.9995,2.0065,1.9935,2.002,447
20090701|2009-04-27 10:30,27,2.002,2.0035,1.9895,1.997,332
20090701|2009-04-27 11:00,27,1.997,2.006,1.9915,1.9915,470
20090701|2009-04-27 11:30,27,1.9935,1.995,1.9825,1.988,444
20090701|2009-04-27 12:00,27,1.988,1.99,1.974,1.975,208
20090701|2009-04-27 12:30,27,1.9745,1.9825,1.9725,1.977,173
20090701|2009-04-27 13:00,27,1.9775,1.9775,1.97,1.9765,61
20090701|2009-04-27 13:30,27,1.974,1.98,1.97,1.976,76
20090701|2009-04-27 14:00,27,1.979,1.98,1.9685,1.9705,54
20090701|2009-04-27 14:30,27,1.976,1.976,1.9685,1.972,69
20090701|2009-04-27 15:00,27,1.975,1.978,1.97,1.973,47
20090701|2009-04-27 15:30,27,1.973,1.978,1.9695,1.975,30
20090701|2009-04-27 16:00,27,1.978,1.979,1.972,1.973,14
20090701|2009-04-27 17:00,28,1.979,1.982,1.965,1.982,28
20090701|2009-04-27 17:30,28,1.982,1.9845,1.982,1.982,18
20090701|2009-04-27 18:00,28,1.982,1.991,1.973,1.973,10
20090701|2009-04-27 18:30,28,1.976,1.976,1.976,1.976,1
20090701|2009-04-27 19:00,28,1.98,1.9845,1.975,1.9785,54
20090701|2009-04-27 19:30,28,1.982,1.9885,1.98,1.983,19
20090701|2009-04-27 20:00,28,1.987,1.9955,1.9785,1.9955,30
20090701|2009-04-27 20:30,28,1.9945,1.999,1.9845,1.9845,93
20090701|2009-04-27 21:00,28,1.9895,1.9895,1.983,1.983,38
20090701|2009-04-27 21:30,28,1.9835,1.9905,1.983,1.9865,17
20090701|2009-04-27 22:00,28,1.9855,1.992,1.9855,1.986,11
20090701|2009-04-27 22:30,28,1.986,1.991,1.986,1.9875,9
20090701|2009-04-27 23:00,28,1.9875,1.9895,1.9765,1.9775,43
20090701|2009-04-27 23:30,28,1.979,1.983,1.975,1.975,39
20090701|2009-04-28 00:00,28,1.9755,1.9785,1.966,1.967,159
20090701|2009-04-28 00:30,28,1.9685,1.9715,1.956,1.963,171
20090701|2009-04-28 01:00,28,1.963,1.9675,1.96,1.9615,32
20090701|2009-04-28 01:30,28,1.9615,1.9615,1.9505,1.9505,125
20090701|2009-04-28 02:00,28,1.951,1.967,1.9505,1.9585,130
20090701|2009-04-28 02:30,28,1.96,1.963,1.9525,1.954,67
20090701|2009-04-28 03:00,28,1.954,1.956,1.93,1.932,693
20090701|2009-04-28 03:30,28,1.932,1.942,1.927,1.9405,274
20090701|2009-04-28 04:00,28,1.94,1.94,1.915,1.9195,430
20090701|2009-04-28 04:30,28,1.919,1.922,1.91,1.9195,146
20090701|2009-04-28 05:00,28,1.9205,1.9225,1.918,1.9185,68
20090701|2009-04-28 05:30,28,1.919,1.92,1.9135,1.919,111
20090701|2009-04-28 06:00,28,1.9195,1.926,1.917,1.9215,91
20090701|2009-04-28 06:30,28,1.9195,1.9245,1.913,1.9225,293
20090701|2009-04-28 07:00,28,1.9235,1.9285,1.9005,1.908,1538
20090701|2009-04-28 07:30,28,1.908,1.923,1.9015,1.9225,741
20090701|2009-04-28 08:00,28,1.9225,1.93,1.9155,1.9225,517
20090701|2009-04-28 08:30,28,1.9225,1.932,1.921,1.932,534
20090701|2009-04-28 09:00,28,1.9315,1.9475,1.9315,1.945,821
20090701|2009-04-28 09:30,28,1.945,1.9475,1.9355,1.9395,485
20090701|2009-04-28 10:00,28,1.94,1.9445,1.931,1.932,516
20090701|2009-04-28 10:30,28,1.932,1.932,1.915,1.92,517
20090701|2009-04-28 11:00,28,1.9195,1.9255,1.9145,1.923,504
20090701|2009-04-28 11:30,28,1.924,1.926,1.912,1.9175,735
20090701|2009-04-28 12:00,28,1.9175,1.921,1.9075,1.911,286
20090701|2009-04-28 12:30,28,1.91,1.915,1.909,1.91,164
20090701|2009-04-28 13:00,28,1.91,1.9295,1.908,1.928,178
20090701|2009-04-28 13:30,28,1.929,1.937,1.925,1.9255,70
20090701|2009-04-28 14:00,28,1.9255,1.9345,1.9225,1.93,84
20090701|2009-04-28 14:30,28,1.928,1.932,1.915,1.93,92
20090701|2009-04-28 15:00,28,1.9275,1.9275,1.9125,1.925,68
20090701|2009-04-28 15:30,28,1.9235,1.9235,1.917,1.9195,12
20090701|2009-04-28 16:00,28,1.9165,1.923,1.915,1.923,7
20090701|2009-04-28 17:00,29,1.9175,1.9175,1.914,1.9175,20
20090701|2009-04-28 17:30,29,1.9145,1.9145,1.913,1.9145,7
20090701|2009-04-28 18:00,29,1.914,1.914,1.913,1.914,4
20090701|2009-04-28 18:30,29,1.9115,1.9115,1.9115,1.9115,1
20090701|2009-04-28 19:00,29,1.911,1.925,1.911,1.925,18
20090701|2009-04-28 19:30,29,1.927,1.935,1.927,1.93,31
20090701|2009-04-28 20:00,29,1.9275,1.933,1.922,1.9265,39
20090701|2009-04-28 20:30,29,1.9275,1.9275,1.9115,1.922,80
20090701|2009-04-28 21:00,29,1.917,1.921,1.915,1.921,29
20090701|2009-04-28 21:30,29,1.9215,1.925,1.916,1.92,11
20090701|2009-04-28 22:00,29,1.92,1.931,1.92,1.931,14
20090701|2009-04-28 22:30,29,1.931,1.9425,1.93,1.938,59
20090701|2009-04-28 23:00,29,1.941,1.9425,1.935,1.9385,26
20090701|2009-04-28 23:30,29,1.936,1.939,1.926,1.928,88
20090701|2009-04-29 00:00,29,1.926,1.938,1.9255,1.936,46
20090701|2009-04-29 00:30,29,1.9335,1.9455,1.9335,1.943,169
20090701|2009-04-29 01:00,29,1.9445,1.949,1.94,1.948,120
20090701|2009-04-29 01:30,29,1.9455,1.9565,1.9455,1.9545,204
20090701|2009-04-29 02:00,29,1.952,1.96,1.9495,1.952,179
20090701|2009-04-29 02:30,29,1.9515,1.958,1.9465,1.9555,92
20090701|2009-04-29 03:00,29,1.955,1.9665,1.9545,1.959,207
20090701|2009-04-29 03:30,29,1.9575,1.9685,1.957,1.966,72
20090701|2009-04-29 04:00,29,1.966,1.9725,1.966,1.971,203
20090701|2009-04-29 04:30,29,1.9705,1.981,1.9705,1.979,258
20090701|2009-04-29 05:00,29,1.978,1.9815,1.9715,1.974,129
20090701|2009-04-29 05:30,29,1.9725,1.975,1.9685,1.974,110
20090701|2009-04-29 06:00,29,1.973,1.977,1.964,1.9695,151
20090701|2009-04-29 06:30,29,1.9695,1.971,1.962,1.9705,266
20090701|2009-04-29 07:00,29,1.9705,1.9835,1.968,1.981,640
20090701|2009-04-29 07:30,29,1.9785,1.9785,1.9525,1.954,760
20090701|2009-04-29 08:00,29,1.955,1.972,1.955,1.9715,289
20090701|2009-04-29 08:30,29,1.972,1.976,1.963,1.9745,395
20090701|2009-04-29 09:00,29,1.974,1.9935,1.974,1.9875,776
20090701|2009-04-29 09:30,29,1.989,2.0035,1.988,1.997,863
20090701|2009-04-29 10:00,29,1.997,2.0045,1.9935,2,505
20090701|2009-04-29 10:30,29,2.0005,2.0045,1.993,1.995,487
20090701|2009-04-29 11:00,29,1.996,1.999,1.991,1.9955,275
20090701|2009-04-29 11:30,29,1.995,2.0065,1.9945,2.004,441
20090701|2009-04-29 12:00,29,2.0045,2.006,2,2.0045,147
20090701|2009-04-29 12:30,29,2.0045,2.0105,2.004,2.009,150
20090701|2009-04-29 13:00,29,2.009,2.0295,1.9975,2.0025,198
20090701|2009-04-29 13:30,29,2.007,2.0255,2.007,2.013,172
20090701|2009-04-29 14:00,29,2.0135,2.019,2.0125,2.013,52
20090701|2009-04-29 14:30,29,2.013,2.0195,2.0105,2.017,76
20090701|2009-04-29 15:00,29,2.017,2.019,2.0125,2.0125,39
20090701|2009-04-29 15:30,29,2.013,2.0135,2.0125,2.0125,12
20090701|2009-04-29 16:00,29,2.0135,2.017,2.0135,2.017,5
20090701|2009-04-29 17:00,30,2.0125,2.0125,2.011,2.0115,16
20090701|2009-04-29 17:30,30,2.008,2.01,2.003,2.005,24
20090701|2009-04-29 18:00,30,2.0105,2.0105,1.9935,1.9935,17
20090701|2009-04-29 18:30,30,1.996,2.0005,1.996,1.996,12
20090701|2009-04-29 19:00,30,1.997,1.9975,1.996,1.9965,5
20090701|2009-04-29 19:30,30,2.0025,2.005,2.0025,2.005,34
20090701|2009-04-29 20:00,30,2.005,2.015,2.004,2.0095,67
20090701|2009-04-29 20:30,30,2.0075,2.011,2.0045,2.005,27
20090701|2009-04-29 21:00,30,2.005,2.0055,2.0015,2.0055,15
20090701|2009-04-29 21:30,30,2.0025,2.0095,2.0025,2.009,32
20090701|2009-04-29 22:00,30,2.01,2.0455,2.01,2.041,268
20090701|2009-04-29 22:30,30,2.0435,2.05,2.036,2.046,128
20090701|2009-04-29 23:00,30,2.046,2.046,2.032,2.036,74
20090701|2009-04-29 23:30,30,2.0345,2.0395,2.03,2.035,28
20090701|2009-04-30 00:00,30,2.035,2.04,2.035,2.036,46
20090701|2009-04-30 00:30,30,2.035,2.035,2.0045,2.014,88
20090701|2009-04-30 01:00,30,2.018,2.043,2.018,2.028,71
20090701|2009-04-30 01:30,30,2.036,2.047,2.036,2.0425,37
20090701|2009-04-30 02:00,30,2.04,2.062,2.038,2.06,188
20090701|2009-04-30 02:30,30,2.059,2.061,2.051,2.061,147
20090701|2009-04-30 03:00,30,2.059,2.0665,2.05,2.05,115
20090701|2009-04-30 03:30,30,2.049,2.059,2.045,2.054,67
20090701|2009-04-30 04:00,30,2.053,2.06,2.05,2.052,70
20090701|2009-04-30 04:30,30,2.048,2.064,2.048,2.0565,74
20090701|2009-04-30 05:00,30,2.055,2.058,2.0525,2.0555,32
20090701|2009-04-30 05:30,30,2.0535,2.0625,2.052,2.055,52
20090701|2009-04-30 06:00,30,2.057,2.059,2.049,2.0515,124
20090701|2009-04-30 06:30,30,2.0505,2.073,2.049,2.0565,339
20090701|2009-04-30 07:00,30,2.058,2.063,2.049,2.0495,560
20090701|2009-04-30 07:30,30,2.049,2.052,2.032,2.04,739
20090701|2009-04-30 08:00,30,2.038,2.047,2.032,2.0345,333
20090701|2009-04-30 08:30,30,2.0365,2.048,2.034,2.0435,395
20090701|2009-04-30 09:00,30,2.0425,2.06,2.0405,2.059,439
20090701|2009-04-30 09:30,30,2.059,2.061,2.049,2.055,367
20090701|2009-04-30 10:00,30,2.056,2.0565,2.0305,2.039,348
20090701|2009-04-30 10:30,30,2.0395,2.0415,2.0305,2.0325,400
20090701|2009-04-30 11:00,30,2.034,2.05,2.0335,2.0465,333
20090701|2009-04-30 11:30,30,2.0465,2.05,2.033,2.0495,1316
20090701|2009-04-30 12:00,30,2.049,2.0515,2.039,2.042,356
20090701|2009-04-30 12:30,30,2.04,2.045,2.037,2.041,98
20090701|2009-04-30 13:00,30,2.04,2.05,2.04,2.0455,56
20090701|2009-04-30 13:30,30,2.0455,2.0455,2.0305,2.0315,55
20090701|2009-04-30 14:00,30,2.0315,2.0365,2.0295,2.0345,77
20090701|2009-04-30 14:30,30,2.0325,2.045,2.0305,2.036,159
20090701|2009-04-30 15:00,30,2.036,2.0415,2.03,2.0365,72
20090701|2009-04-30 15:30,30,2.0395,2.0505,2.035,2.0475,65
20090701|2009-04-30 16:00,30,2.046,2.048,2.046,2.048,2
20090701|2009-04-30 17:00,1,2.0415,2.0415,2.039,2.041,34
20090701|2009-04-30 17:30,1,2.041,2.041,2.041,2.041,1
20090701|2009-04-30 18:00,1,2.0475,2.048,2.0475,2.048,6
20090701|2009-04-30 18:30,1,2.0425,2.043,2.042,2.043,4
20090701|2009-04-30 19:00,1,2.0415,2.042,2.0415,2.042,6
20090701|2009-04-30 19:30,1,2.047,2.047,2.0465,2.0465,7
20090701|2009-04-30 20:00,1,2.044,2.0455,2.0385,2.0455,16
20090701|2009-04-30 20:30,1,2.042,2.042,2.04,2.04,3
20090701|2009-04-30 21:00,1,2.04,2.04,2.04,2.04,8
20090701|2009-04-30 21:30,1,2.04,2.042,2.0375,2.042,8
20090701|2009-04-30 22:00,1,2.042,2.045,2.042,2.045,3
20090701|2009-04-30 22:30,1,2.0375,2.044,2.0375,2.044,3
20090701|2009-04-30 23:00,1,2.044,2.044,2.044,2.044,1
20090701|2009-04-30 23:30,1,2.043,2.043,2.043,2.043,1
20090701|2009-05-01 00:00,1,2.042,2.042,2.0395,2.0395,2
20090701|2009-05-01 01:00,1,2.039,2.039,2.039,2.039,1
20090701|2009-05-01 01:30,1,2.0395,2.046,2.0395,2.045,15
20090701|2009-05-01 02:00,1,2.0475,2.0595,2.0475,2.0565,121
20090701|2009-05-01 02:30,1,2.0595,2.067,2.0595,2.062,46
20090701|2009-05-01 03:00,1,2.061,2.082,2.061,2.0735,85
20090701|2009-05-01 03:30,1,2.071,2.086,2.071,2.0745,127
20090701|2009-05-01 04:00,1,2.076,2.08,2.076,2.0775,47
20090701|2009-05-01 04:30,1,2.076,2.0795,2.075,2.0795,9
20090701|2009-05-01 05:00,1,2.0795,2.0795,2.071,2.0715,37
20090701|2009-05-01 05:30,1,2.0735,2.09,2.0735,2.087,35
20090701|2009-05-01 06:00,1,2.0865,2.0875,2.067,2.071,150
20090701|2009-05-01 06:30,1,2.071,2.0735,2.0635,2.0675,257
20090701|2009-05-01 07:00,1,2.0675,2.079,2.0675,2.073,329
20090701|2009-05-01 07:30,1,2.074,2.0765,2.0635,2.0755,470
20090701|2009-05-01 08:00,1,2.0755,2.078,2.0695,2.0765,400
20090701|2009-05-01 08:30,1,2.0765,2.077,2.0675,2.0745,416
20090701|2009-05-01 09:00,1,2.074,2.0825,2.0625,2.069,892
20090701|2009-05-01 09:30,1,2.069,2.084,2.0645,2.0805,817
20090701|2009-05-01 10:00,1,2.08,2.114,2.0775,2.0985,1386
20090701|2009-05-01 10:30,1,2.0985,2.105,2.0925,2.101,519
20090701|2009-05-01 11:00,1,2.1015,2.103,2.096,2.1,369
20090701|2009-05-01 11:30,1,2.1,2.117,2.0985,2.0985,734
20090701|2009-05-01 12:00,1,2.099,2.109,2.098,2.1075,363
20090701|2009-05-01 12:30,1,2.1075,2.1195,2.105,2.116,252
20090701|2009-05-01 13:00,1,2.1165,2.12,2.114,2.1175,56
20090701|2009-05-01 13:30,1,2.1155,2.1155,2.11,2.1105,91
20090701|2009-05-01 14:00,1,2.111,2.1135,2.105,2.1095,44
20090701|2009-05-01 14:30,1,2.1065,2.1175,2.106,2.116,56
20090701|2009-05-01 15:00,1,2.1175,2.12,2.115,2.118,49
20090701|2009-05-01 15:30,1,2.118,2.12,2.116,2.116,26
20090701|2009-05-01 16:00,1,2.12,2.12,2.1195,2.1195,6
20090701|2009-05-03 17:00,4,2.1135,2.12,2.1135,2.1185,83
20090701|2009-05-03 17:30,4,2.1165,2.12,2.1165,2.12,65
20090701|2009-05-03 18:00,4,2.12,2.138,2.119,2.1345,85
20090701|2009-05-03 18:30,4,2.135,2.1365,2.13,2.13,29
20090701|2009-05-03 19:00,4,2.134,2.137,2.134,2.135,11
20090701|2009-05-03 19:30,4,2.1365,2.149,2.1325,2.1325,129
20090701|2009-05-03 20:00,4,2.132,2.1465,2.132,2.139,40
20090701|2009-05-03 20:30,4,2.14,2.145,2.139,2.139,38
20090701|2009-05-03 21:00,4,2.139,2.145,2.139,2.145,3
20090701|2009-05-03 21:30,4,2.1425,2.146,2.1375,2.141,25
20090701|2009-05-03 22:00,4,2.144,2.145,2.1375,2.1405,32
20090701|2009-05-03 22:30,4,2.143,2.143,2.143,2.143,2
20090701|2009-05-03 23:00,4,2.141,2.141,2.141,2.141,3
20090701|2009-05-03 23:30,4,2.1425,2.1575,2.141,2.1535,161
20090701|2009-05-04 00:00,4,2.1565,2.16,2.1565,2.1575,30
20090701|2009-05-04 00:30,4,2.158,2.163,2.156,2.161,106
20090701|2009-05-04 01:00,4,2.16,2.163,2.155,2.156,34
20090701|2009-05-04 01:30,4,2.16,2.163,2.158,2.158,49
20090701|2009-05-04 02:00,4,2.1565,2.157,2.14,2.151,88
20090701|2009-05-04 02:30,4,2.153,2.1615,2.152,2.1595,23
20090701|2009-05-04 03:00,4,2.1615,2.169,2.1615,2.164,61
20090701|2009-05-04 03:30,4,2.163,2.1635,2.1605,2.1615,25
20090701|2009-05-04 04:00,4,2.164,2.17,2.162,2.1665,39
20090701|2009-05-04 04:30,4,2.1655,2.1695,2.163,2.167,89
20090701|2009-05-04 05:00,4,2.167,2.167,2.158,2.165,78
20090701|2009-05-04 05:30,4,2.165,2.165,2.159,2.1605,71
20090701|2009-05-04 06:00,4,2.16,2.1605,2.1525,2.1535,113
20090701|2009-05-04 06:30,4,2.153,2.156,2.151,2.155,91
20090701|2009-05-04 07:00,4,2.155,2.155,2.143,2.149,426
20090701|2009-05-04 07:30,4,2.15,2.15,2.1405,2.148,260
20090701|2009-05-04 08:00,4,2.1485,2.1575,2.1465,2.1465,576
20090701|2009-05-04 08:30,4,2.1475,2.152,2.138,2.1455,512
20090701|2009-05-04 09:00,4,2.1455,2.156,2.145,2.1545,798
20090701|2009-05-04 09:30,4,2.154,2.156,2.145,2.147,417
20090701|2009-05-04 10:00,4,2.148,2.156,2.146,2.147,466
20090701|2009-05-04 10:30,4,2.1485,2.15,2.135,2.1385,461
20090701|2009-05-04 11:00,4,2.139,2.144,2.12,2.1255,485
20090701|2009-05-04 11:30,4,2.125,2.147,2.124,2.1455,715
20090701|2009-05-04 12:00,4,2.144,2.1455,2.1415,2.144,121
20090701|2009-05-04 12:30,4,2.1445,2.151,2.1445,2.15,186
20090701|2009-05-04 13:00,4,2.15,2.1525,2.1475,2.1525,90
20090701|2009-05-04 13:30,4,2.152,2.153,2.1475,2.1475,56
20090701|2009-05-04 14:00,4,2.148,2.149,2.1435,2.1435,23
20090701|2009-05-04 14:30,4,2.1435,2.147,2.14,2.1435,67
20090701|2009-05-04 15:00,4,2.1445,2.145,2.142,2.143,13
20090701|2009-05-04 15:30,4,2.141,2.1445,2.139,2.1445,16
20090701|2009-05-04 16:00,4,2.14,2.1435,2.139,2.1435,8
20090701|2009-05-04 17:00,5,2.14,2.14,2.1385,2.1385,16
20090701|2009-05-04 17:30,5,2.14,2.14,2.14,2.14,4
20090701|2009-05-04 18:00,5,2.144,2.145,2.144,2.145,11
20090701|2009-05-04 18:30,5,2.145,2.1485,2.145,2.148,14
20090701|2009-05-04 19:00,5,2.1485,2.162,2.143,2.158,187
20090701|2009-05-04 19:30,5,2.157,2.177,2.157,2.167,186
20090701|2009-05-04 20:00,5,2.17,2.1725,2.15,2.157,173
20090701|2009-05-04 20:30,5,2.153,2.153,2.129,2.1355,96
20090701|2009-05-04 21:00,5,2.1335,2.142,2.1335,2.142,18
20090701|2009-05-04 21:30,5,2.14,2.153,2.14,2.147,24
20090701|2009-05-04 22:00,5,2.15,2.15,2.148,2.148,2
20090701|2009-05-04 22:30,5,2.14,2.14,2.135,2.1365,20
20090701|2009-05-04 23:00,5,2.136,2.136,2.1335,2.136,8
20090701|2009-05-04 23:30,5,2.1365,2.1405,2.1315,2.1395,54
20090701|2009-05-05 00:00,5,2.14,2.14,2.134,2.1355,17
20090701|2009-05-05 00:30,5,2.135,2.1375,2.129,2.131,109
20090701|2009-05-05 01:00,5,2.133,2.135,2.127,2.1275,100
20090701|2009-05-05 01:30,5,2.1275,2.1275,2.1155,2.121,210
20090701|2009-05-05 02:00,5,2.1205,2.1315,2.1205,2.127,160
20090701|2009-05-05 02:30,5,2.127,2.13,2.1175,2.124,155
20090701|2009-05-05 03:00,5,2.124,2.1255,2.102,2.104,519
20090701|2009-05-05 03:30,5,2.1035,2.1175,2.0965,2.117,478
20090701|2009-05-05 04:00,5,2.1165,2.12,2.1065,2.111,251
20090701|2009-05-05 04:30,5,2.111,2.116,2.1105,2.1145,155
20090701|2009-05-05 05:00,5,2.1145,2.1235,2.1135,2.1235,221
20090701|2009-05-05 05:30,5,2.123,2.1355,2.1215,2.125,246
20090701|2009-05-05 06:00,5,2.1255,2.126,2.118,2.12,146
20090701|2009-05-05 06:30,5,2.121,2.124,2.1155,2.12,416
20090701|2009-05-05 07:00,5,2.1205,2.1215,2.1075,2.1105,436
20090701|2009-05-05 07:30,5,2.109,2.117,2.101,2.1135,559
20090701|2009-05-05 08:00,5,2.1135,2.12,2.1105,2.1145,451
20090701|2009-05-05 08:30,5,2.116,2.1265,2.109,2.115,661
20090701|2009-05-05 09:00,5,2.1155,2.1265,2.098,2.1025,1449
20090701|2009-05-05 09:30,5,2.103,2.103,2.0845,2.0845,913
20090701|2009-05-05 10:00,5,2.0845,2.0885,2.074,2.085,1023
20090701|2009-05-05 10:30,5,2.085,2.0905,2.0775,2.0795,780
20090701|2009-05-05 11:00,5,2.08,2.08,2.0645,2.076,781
20090701|2009-05-05 11:30,5,2.076,2.0855,2.075,2.083,625
20090701|2009-05-05 12:00,5,2.083,2.085,2.076,2.077,160
20090701|2009-05-05 12:30,5,2.0765,2.079,2.075,2.075,126
20090701|2009-05-05 13:00,5,2.0755,2.092,2.075,2.081,114
20090701|2009-05-05 13:30,5,2.08,2.0845,2.0705,2.082,177
20090701|2009-05-05 14:00,5,2.08,2.082,2.071,2.074,110
20090701|2009-05-05 14:30,5,2.0755,2.0775,2.0695,2.0775,109
20090701|2009-05-05 15:00,5,2.0765,2.078,2.0705,2.0765,59
20090701|2009-05-05 15:30,5,2.077,2.0775,2.0715,2.0735,46
20090701|2009-05-05 16:00,5,2.0725,2.076,2.072,2.072,12
20090701|2009-05-05 17:00,6,2.074,2.074,2.074,2.074,1
20090701|2009-05-05 18:00,6,2.0725,2.0725,2.065,2.065,12
20090701|2009-05-05 18:30,6,2.066,2.066,2.061,2.065,37
20090701|2009-05-05 19:00,6,2.065,2.065,2.0615,2.065,22
20090701|2009-05-05 19:30,6,2.0655,2.07,2.0655,2.07,17
20090701|2009-05-05 20:00,6,2.073,2.1045,2.0705,2.0925,186
20090701|2009-05-05 20:30,6,2.0905,2.106,2.09,2.095,108
20090701|2009-05-05 21:00,6,2.0955,2.0955,2.09,2.092,50
20090701|2009-05-05 21:30,6,2.092,2.098,2.09,2.095,58
20090701|2009-05-05 22:00,6,2.095,2.1,2.0915,2.1,38
20090701|2009-05-05 22:30,6,2.103,2.103,2.093,2.094,19
20090701|2009-05-05 23:00,6,2.094,2.0955,2.093,2.0955,6
20090701|2009-05-05 23:30,6,2.093,2.093,2.08,2.084,132
20090701|2009-05-06 00:00,6,2.084,2.0905,2.082,2.09,80
20090701|2009-05-06 00:30,6,2.09,2.1025,2.09,2.102,266
20090701|2009-05-06 01:00,6,2.102,2.102,2.095,2.1,84
20090701|2009-05-06 01:30,6,2.099,2.112,2.099,2.11,242
20090701|2009-05-06 02:00,6,2.109,2.1155,2.104,2.1075,221
20090701|2009-05-06 02:30,6,2.1095,2.113,2.1055,2.1125,89
20090701|2009-05-06 03:00,6,2.113,2.1135,2.0905,2.099,312
20090701|2009-05-06 03:30,6,2.0985,2.1,2.087,2.087,263
20090701|2009-05-06 04:00,6,2.087,2.1195,2.084,2.1185,365
20090701|2009-05-06 04:30,6,2.1185,2.122,2.1105,2.115,287
20090701|2009-05-06 05:00,6,2.114,2.1175,2.1095,2.112,102
20090701|2009-05-06 05:30,6,2.112,2.1165,2.108,2.116,68
20090701|2009-05-06 06:00,6,2.116,2.118,2.1,2.108,221
20090701|2009-05-06 06:30,6,2.108,2.117,2.0975,2.114,351
20090701|2009-05-06 07:00,6,2.115,2.157,2.115,2.1455,1358
20090701|2009-05-06 07:30,6,2.145,2.17,2.145,2.157,1189
20090701|2009-05-06 08:00,6,2.158,2.165,2.1525,2.1575,612
20090701|2009-05-06 08:30,6,2.158,2.162,2.145,2.1535,1169
20090701|2009-05-06 09:00,6,2.154,2.154,2.1375,2.141,855
20090701|2009-05-06 09:30,6,2.1425,2.1545,2.138,2.1545,811
20090701|2009-05-06 10:00,6,2.155,2.163,2.151,2.1555,651
20090701|2009-05-06 10:30,6,2.156,2.169,2.1545,2.165,440
20090701|2009-05-06 11:00,6,2.1645,2.1935,2.164,2.191,1831
20090701|2009-05-06 11:30,6,2.19,2.1915,2.1805,2.1865,643
20090701|2009-05-06 12:00,6,2.186,2.1885,2.1795,2.182,316
20090701|2009-05-06 12:30,6,2.182,2.1895,2.178,2.185,339
20090701|2009-05-06 13:00,6,2.187,2.198,2.1865,2.1975,161
20090701|2009-05-06 13:30,6,2.1975,2.2015,2.1935,2.195,218
20090701|2009-05-06 14:00,6,2.196,2.199,2.19,2.1915,95
20090701|2009-05-06 14:30,6,2.1915,2.198,2.187,2.1965,113
20090701|2009-05-06 15:00,6,2.197,2.1985,2.188,2.1905,58
20090701|2009-05-06 15:30,6,2.188,2.191,2.1875,2.1885,32
20090701|2009-05-06 16:00,6,2.19,2.1975,2.1895,2.1895,10
20090701|2009-05-06 17:00,7,2.1885,2.192,2.1875,2.189,15
20090701|2009-05-06 17:30,7,2.191,2.191,2.189,2.189,2
20090701|2009-05-06 18:00,7,2.191,2.21,2.191,2.194,63
20090701|2009-05-06 18:30,7,2.2,2.2075,2.2,2.203,16
20090701|2009-05-06 19:00,7,2.202,2.2025,2.186,2.192,67
20090701|2009-05-06 19:30,7,2.1945,2.195,2.183,2.187,34
20090701|2009-05-06 20:00,7,2.1905,2.1905,2.17,2.1735,173
20090701|2009-05-06 20:30,7,2.173,2.195,2.173,2.195,55
20090701|2009-05-06 21:00,7,2.1955,2.196,2.18,2.18,31
20090701|2009-05-06 21:30,7,2.18,2.184,2.1775,2.18,36
20090701|2009-05-06 22:00,7,2.185,2.185,2.165,2.165,104
20090701|2009-05-06 22:30,7,2.165,2.1735,2.165,2.1695,17
20090701|2009-05-06 23:00,7,2.167,2.1725,2.165,2.1665,24
20090701|2009-05-06 23:30,7,2.17,2.1755,2.1665,2.1695,62
20090701|2009-05-07 00:00,7,2.1695,2.181,2.168,2.1695,34
20090701|2009-05-07 00:30,7,2.1695,2.172,2.161,2.172,187
20090701|2009-05-07 01:00,7,2.171,2.18,2.168,2.169,155
20090701|2009-05-07 01:30,7,2.1695,2.182,2.168,2.1745,102
20090701|2009-05-07 02:00,7,2.175,2.185,2.171,2.184,184
20090701|2009-05-07 02:30,7,2.1855,2.195,2.1855,2.19,252
20090701|2009-05-07 03:00,7,2.188,2.2065,2.185,2.204,388
20090701|2009-05-07 03:30,7,2.2035,2.2075,2.2,2.2065,109
20090701|2009-05-07 04:00,7,2.2035,2.216,2.2035,2.214,292
20090701|2009-05-07 04:30,7,2.2125,2.2135,2.2035,2.21,105
20090701|2009-05-07 05:00,7,2.21,2.217,2.204,2.2065,195
20090701|2009-05-07 05:30,7,2.206,2.212,2.204,2.211,67
20090701|2009-05-07 06:00,7,2.2105,2.2105,2.187,2.19,280
20090701|2009-05-07 06:30,7,2.19,2.1975,2.1795,2.194,445
20090701|2009-05-07 07:00,7,2.193,2.1985,2.1795,2.19,546
20090701|2009-05-07 07:30,7,2.191,2.195,2.176,2.1815,713
20090701|2009-05-07 08:00,7,2.1815,2.1935,2.1815,2.19,429
20090701|2009-05-07 08:30,7,2.19,2.1935,2.1655,2.1695,901
20090701|2009-05-07 09:00,7,2.1685,2.174,2.1285,2.131,1845
20090701|2009-05-07 09:30,7,2.1315,2.1525,2.1205,2.1425,1362
20090701|2009-05-07 10:00,7,2.1425,2.1515,2.137,2.151,676
20090701|2009-05-07 10:30,7,2.151,2.16,2.1485,2.1505,745
20090701|2009-05-07 11:00,7,2.1505,2.1535,2.1415,2.1535,348
20090701|2009-05-07 11:30,7,2.153,2.1675,2.1515,2.163,527
20090701|2009-05-07 12:00,7,2.163,2.1635,2.1505,2.1505,192
20090701|2009-05-07 12:30,7,2.151,2.151,2.13,2.142,370
20090701|2009-05-07 13:00,7,2.1415,2.142,2.128,2.1345,143
20090701|2009-05-07 13:30,7,2.135,2.1355,2.114,2.1275,200
20090701|2009-05-07 14:00,7,2.128,2.14,2.1265,2.1395,84
20090701|2009-05-07 14:30,7,2.138,2.144,2.13,2.1355,61
20090701|2009-05-07 15:00,7,2.1405,2.1435,2.1385,2.142,17
20090701|2009-05-07 15:30,7,2.141,2.141,2.1295,2.131,75
20090701|2009-05-07 16:00,7,2.1375,2.158,2.1375,2.158,49
20090701|2009-05-07 17:00,8,2.162,2.162,2.144,2.16,34
20090701|2009-05-07 17:30,8,2.15,2.151,2.15,2.151,4
20090701|2009-05-07 18:00,8,2.1565,2.157,2.1565,2.157,3
20090701|2009-05-07 18:30,8,2.16,2.16,2.16,2.16,2
20090701|2009-05-07 19:00,8,2.155,2.175,2.151,2.1735,75
20090701|2009-05-07 19:30,8,2.174,2.1775,2.168,2.17,83
20090701|2009-05-07 20:00,8,2.172,2.1825,2.1715,2.1715,85
20090701|2009-05-07 20:30,8,2.175,2.175,2.161,2.162,31
20090701|2009-05-07 21:00,8,2.1625,2.168,2.14,2.151,61
20090701|2009-05-07 21:30,8,2.1475,2.153,2.1345,2.153,50
20090701|2009-05-07 22:00,8,2.145,2.1495,2.1405,2.1495,23
20090701|2009-05-07 22:30,8,2.147,2.153,2.147,2.153,9
20090701|2009-05-07 23:00,8,2.1505,2.159,2.15,2.157,15
20090701|2009-05-07 23:30,8,2.15,2.1615,2.15,2.1615,96
20090701|2009-05-08 00:00,8,2.1615,2.167,2.1575,2.167,43
20090701|2009-05-08 00:30,8,2.165,2.1655,2.154,2.1635,130
20090701|2009-05-08 01:00,8,2.1625,2.175,2.1605,2.175,116
20090701|2009-05-08 01:30,8,2.175,2.186,2.1745,2.1845,207
20090701|2009-05-08 02:00,8,2.1835,2.1885,2.178,2.1825,151
20090701|2009-05-08 02:30,8,2.183,2.192,2.177,2.1775,171
20090701|2009-05-08 03:00,8,2.179,2.183,2.1675,2.173,78
20090701|2009-05-08 03:30,8,2.173,2.184,2.173,2.1795,45
20090701|2009-05-08 04:00,8,2.18,2.195,2.18,2.1875,239
20090701|2009-05-08 04:30,8,2.189,2.1915,2.1815,2.1815,268
20090701|2009-05-08 05:00,8,2.182,2.187,2.1745,2.176,101
20090701|2009-05-08 05:30,8,2.178,2.183,2.174,2.177,83
20090701|2009-05-08 06:00,8,2.176,2.1805,2.171,2.1775,161
20090701|2009-05-08 06:30,8,2.178,2.1845,2.177,2.178,236
20090701|2009-05-08 07:00,8,2.177,2.191,2.176,2.1845,425
20090701|2009-05-08 07:30,8,2.1855,2.204,2.1795,2.2025,1365
20090701|2009-05-08 08:00,8,2.203,2.206,2.1885,2.191,687
20090701|2009-05-08 08:30,8,2.1905,2.2015,2.183,2.1875,1066
20090701|2009-05-08 09:00,8,2.188,2.188,2.1465,2.151,1472
20090701|2009-05-08 09:30,8,2.155,2.162,2.1335,2.15,1365
20090701|2009-05-08 10:00,8,2.1505,2.158,2.145,2.147,582
20090701|2009-05-08 10:30,8,2.1465,2.1515,2.131,2.1395,1063
20090701|2009-05-08 11:00,8,2.14,2.156,2.139,2.1435,575
20090701|2009-05-08 11:30,8,2.1435,2.1505,2.139,2.142,786
20090701|2009-05-08 12:00,8,2.1435,2.1505,2.1395,2.148,344
20090701|2009-05-08 12:30,8,2.147,2.1515,2.1435,2.1475,244
20090701|2009-05-08 13:00,8,2.1485,2.151,2.099,2.129,447
20090701|2009-05-08 13:30,8,2.129,2.142,2.1225,2.14,86
20090701|2009-05-08 14:00,8,2.1415,2.147,2.138,2.146,106
20090701|2009-05-08 14:30,8,2.1435,2.1475,2.143,2.1475,34
20090701|2009-05-08 15:00,8,2.1445,2.148,2.1445,2.146,9
20090701|2009-05-08 15:30,8,2.145,2.1495,2.145,2.1495,14
20090701|2009-05-08 16:00,8,2.1495,2.154,2.1495,2.154,15
20090701|2009-05-10 17:00,11,2.145,2.154,2.1425,2.1425,40
20090701|2009-05-10 17:30,11,2.134,2.135,2.1285,2.1285,23
20090701|2009-05-10 18:00,11,2.128,2.133,2.128,2.132,5
20090701|2009-05-10 18:30,11,2.134,2.137,2.13,2.1345,36
20090701|2009-05-10 19:00,11,2.1345,2.144,2.132,2.142,91
20090701|2009-05-10 19:30,11,2.142,2.144,2.138,2.139,26
20090701|2009-05-10 20:00,11,2.1385,2.142,2.116,2.135,153
20090701|2009-05-10 20:30,11,2.1335,2.1395,2.1085,2.1085,123
20090701|2009-05-10 21:00,11,2.1085,2.12,2.107,2.1135,83
20090701|2009-05-10 21:30,11,2.1115,2.1195,2.1115,2.115,39
20090701|2009-05-10 22:00,11,2.112,2.1175,2.112,2.116,16
20090701|2009-05-10 22:30,11,2.116,2.122,2.113,2.122,39
20090701|2009-05-10 23:00,11,2.1225,2.124,2.116,2.121,85
20090701|2009-05-10 23:30,11,2.1215,2.13,2.1215,2.1275,144
20090701|2009-05-11 00:00,11,2.1275,2.132,2.12,2.12,133
20090701|2009-05-11 00:30,11,2.1215,2.129,2.118,2.1255,76
20090701|2009-05-11 01:00,11,2.1245,2.125,2.103,2.103,183
20090701|2009-05-11 01:30,11,2.104,2.106,2.096,2.0985,251
20090701|2009-05-11 02:00,11,2.0995,2.1,2.0885,2.099,313
20090701|2009-05-11 02:30,11,2.099,2.099,2.088,2.0895,211
20090701|2009-05-11 03:00,11,2.0895,2.092,2.0745,2.0825,598
20090701|2009-05-11 03:30,11,2.083,2.085,2.073,2.08,176
20090701|2009-05-11 04:00,11,2.08,2.0865,2.0785,2.081,116
20090701|2009-05-11 04:30,11,2.0815,2.09,2.0765,2.087,200
20090701|2009-05-11 05:00,11,2.0865,2.093,2.0835,2.0925,113
20090701|2009-05-11 05:30,11,2.0925,2.093,2.0805,2.082,197
20090701|2009-05-11 06:00,11,2.083,2.0835,2.076,2.077,112
20090701|2009-05-11 06:30,11,2.076,2.0795,2.066,2.0705,414
20090701|2009-05-11 07:00,11,2.071,2.075,2.058,2.0655,1126
20090701|2009-05-11 07:30,11,2.0665,2.0745,2.0625,2.0705,1210
20090701|2009-05-11 08:00,11,2.072,2.0815,2.0695,2.0775,565
20090701|2009-05-11 08:30,11,2.078,2.0795,2.066,2.0775,789
20090701|2009-05-11 09:00,11,2.0775,2.0895,2.075,2.0825,1001
20090701|2009-05-11 09:30,11,2.0825,2.0975,2.0795,2.086,733
20090701|2009-05-11 10:00,11,2.0855,2.0955,2.078,2.095,563
20090701|2009-05-11 10:30,11,2.0945,2.095,2.085,2.0875,554
20090701|2009-05-11 11:00,11,2.0875,2.088,2.0775,2.0775,417
20090701|2009-05-11 11:30,11,2.077,2.0915,2.0755,2.088,671
20090701|2009-05-11 12:00,11,2.088,2.089,2.082,2.0865,231
20090701|2009-05-11 12:30,11,2.087,2.089,2.079,2.0805,177
20090701|2009-05-11 13:00,11,2.0805,2.0805,2.077,2.078,54
20090701|2009-05-11 13:30,11,2.078,2.085,2.0765,2.0835,39
20090701|2009-05-11 14:00,11,2.085,2.09,2.08,2.087,142
20090701|2009-05-11 14:30,11,2.087,2.09,2.08,2.088,166
20090701|2009-05-11 15:00,11,2.088,2.0895,2.0805,2.085,97
20090701|2009-05-11 15:30,11,2.084,2.0885,2.082,2.088,43
20090701|2009-05-11 16:00,11,2.084,2.0855,2.082,2.0845,6
20090701|2009-05-11 17:00,12,2.0785,2.0965,2.0785,2.096,93
20090701|2009-05-11 17:30,12,2.0905,2.0945,2.08,2.08,17
20090701|2009-05-11 18:30,12,2.085,2.0875,2.085,2.0875,2
20090701|2009-05-11 19:00,12,2.085,2.085,2.0745,2.079,62
20090701|2009-05-11 19:30,12,2.079,2.09,2.075,2.09,58
20090701|2009-05-11 20:00,12,2.088,2.09,2.0765,2.085,80
20090701|2009-05-11 20:30,12,2.08,2.0885,2.08,2.0825,37
20090701|2009-05-11 21:00,12,2.082,2.1,2.082,2.1,159
20090701|2009-05-11 21:30,12,2.0965,2.1145,2.0955,2.1015,75
20090701|2009-05-11 22:00,12,2.102,2.102,2.089,2.089,54
20090701|2009-05-11 22:30,12,2.091,2.102,2.091,2.1,6
20090701|2009-05-11 23:00,12,2.096,2.0995,2.094,2.094,9
20090701|2009-05-11 23:30,12,2.093,2.1015,2.0925,2.1015,91
20090701|2009-05-12 00:00,12,2.1005,2.1005,2.095,2.096,50
20090701|2009-05-12 00:30,12,2.0955,2.0955,2.063,2.073,362
20090701|2009-05-12 01:00,12,2.073,2.075,2.0675,2.07,136
20090701|2009-05-12 01:30,12,2.07,2.084,2.0675,2.082,108
20090701|2009-05-12 02:00,12,2.0825,2.1025,2.0785,2.0985,248
20090701|2009-05-12 02:30,12,2.0975,2.1165,2.094,2.1165,247
20090701|2009-05-12 03:00,12,2.1165,2.128,2.114,2.1215,651
20090701|2009-05-12 03:30,12,2.1205,2.124,2.1145,2.115,151
20090701|2009-05-12 04:00,12,2.113,2.138,2.113,2.132,202
20090701|2009-05-12 04:30,12,2.134,2.134,2.125,2.128,91
20090701|2009-05-12 05:00,12,2.1285,2.1285,2.116,2.1165,156
20090701|2009-05-12 05:30,12,2.117,2.123,2.1135,2.119,73
20090701|2009-05-12 06:00,12,2.118,2.1285,2.115,2.128,108
20090701|2009-05-12 06:30,12,2.128,2.137,2.122,2.1355,290
20090701|2009-05-12 07:00,12,2.1355,2.1515,2.1355,2.1455,1203
20090701|2009-05-12 07:30,12,2.145,2.155,2.136,2.1445,1001
20090701|2009-05-12 08:00,12,2.145,2.15,2.1325,2.1455,642
20090701|2009-05-12 08:30,12,2.1455,2.152,2.126,2.136,1115
20090701|2009-05-12 09:00,12,2.1365,2.137,2.1155,2.1245,847
20090701|2009-05-12 09:30,12,2.124,2.1285,2.1135,2.126,783
20090701|2009-05-12 10:00,12,2.127,2.139,2.115,2.117,969
20090701|2009-05-12 10:30,12,2.1175,2.119,2.094,2.099,1066
20090701|2009-05-12 11:00,12,2.099,2.104,2.082,2.0845,765
20090701|2009-05-12 11:30,12,2.0845,2.0935,2.082,2.0855,910
20090701|2009-05-12 12:00,12,2.0855,2.0875,2.0805,2.086,586
20090701|2009-05-12 12:30,12,2.0855,2.092,2.0825,2.0825,322
20090701|2009-05-12 13:00,12,2.082,2.0825,2.0755,2.076,213
20090701|2009-05-12 13:30,12,2.0765,2.093,2.074,2.093,133
20090701|2009-05-12 14:00,12,2.09,2.1005,2.09,2.1005,118
20090701|2009-05-12 14:30,12,2.1005,2.102,2.0885,2.0945,108
20090701|2009-05-12 15:00,12,2.092,2.1035,2.0885,2.093,64
20090701|2009-05-12 15:30,12,2.095,2.1025,2.093,2.1,62
20090701|2009-05-12 16:00,12,2.1,2.101,2.1,2.101,3
20090701|2009-05-12 17:00,13,2.102,2.102,2.0975,2.0975,22
20090701|2009-05-12 17:30,13,2.1,2.1,2.0965,2.0965,4
20090701|2009-05-12 18:00,13,2.0965,2.1,2.0965,2.1,10
20090701|2009-05-12 18:30,13,2.1,2.1005,2.096,2.1005,29
20090701|2009-05-12 19:00,13,2.1045,2.106,2.095,2.1045,37
20090701|2009-05-12 19:30,13,2.107,2.1085,2.1025,2.1025,37
20090701|2009-05-12 20:00,13,2.103,2.108,2.0925,2.098,72
20090701|2009-05-12 20:30,13,2.097,2.1065,2.0945,2.1,77
20090701|2009-05-12 21:00,13,2.102,2.115,2.091,2.115,134
20090701|2009-05-12 21:30,13,2.115,2.12,2.11,2.12,52
20090701|2009-05-12 22:00,13,2.1165,2.1225,2.115,2.1205,17
20090701|2009-05-12 22:30,13,2.12,2.122,2.111,2.1205,81
20090701|2009-05-12 23:00,13,2.12,2.122,2.117,2.118,14
20090701|2009-05-12 23:30,13,2.118,2.118,2.1075,2.1095,117
20090701|2009-05-13 00:00,13,2.1095,2.1175,2.106,2.116,119
20090701|2009-05-13 00:30,13,2.1125,2.123,2.1125,2.1215,74
20090701|2009-05-13 01:00,13,2.122,2.1225,2.1,2.102,132
20090701|2009-05-13 01:30,13,2.1045,2.1115,2.1045,2.11,62
20090701|2009-05-13 02:00,13,2.1135,2.115,2.095,2.097,254
20090701|2009-05-13 02:30,13,2.0965,2.1105,2.0945,2.1105,96
20090701|2009-05-13 03:00,13,2.1105,2.119,2.107,2.109,140
20090701|2009-05-13 03:30,13,2.1115,2.124,2.1115,2.116,184
20090701|2009-05-13 04:00,13,2.1155,2.1175,2.1075,2.1075,97
20090701|2009-05-13 04:30,13,2.1055,2.1065,2.084,2.086,287
20090701|2009-05-13 05:00,13,2.0855,2.0925,2.0815,2.089,164
20090701|2009-05-13 05:30,13,2.09,2.096,2.074,2.08,245
20090701|2009-05-13 06:00,13,2.081,2.0825,2.0635,2.068,422
20090701|2009-05-13 06:30,13,2.068,2.068,2.0315,2.037,1258
20090701|2009-05-13 07:00,13,2.039,2.051,2.02,2.0445,1242
20090701|2009-05-13 07:30,13,2.0425,2.0425,2.015,2.031,2240
20090701|2009-05-13 08:00,13,2.0305,2.0375,2.023,2.0285,736
20090701|2009-05-13 08:30,13,2.029,2.047,2.022,2.042,1113
20090701|2009-05-13 09:00,13,2.042,2.052,2.033,2.049,743
20090701|2009-05-13 09:30,13,2.049,2.0565,2.031,2.032,827
20090701|2009-05-13 10:00,13,2.032,2.0405,2.0265,2.029,787
20090701|2009-05-13 10:30,13,2.0295,2.033,2.021,2.0275,802
20090701|2009-05-13 11:00,13,2.026,2.0385,2.023,2.031,442
20090701|2009-05-13 11:30,13,2.0315,2.0325,2.0225,2.031,502
20090701|2009-05-13 12:00,13,2.031,2.032,2.022,2.025,387
20090701|2009-05-13 12:30,13,2.025,2.0275,2.02,2.0265,331
20090701|2009-05-13 13:00,13,2.0275,2.028,2.016,2.02,83
20090701|2009-05-13 13:30,13,2.021,2.024,2.0185,2.0225,80
20090701|2009-05-13 14:00,13,2.0235,2.0285,2.017,2.017,84
20090701|2009-05-13 14:30,13,2.018,2.0245,2.015,2.0155,160
20090701|2009-05-13 15:00,13,2.0165,2.023,2.016,2.022,99
20090701|2009-05-13 15:30,13,2.022,2.0225,2.0145,2.022,72
20090701|2009-05-13 16:00,13,2.022,2.025,2.0175,2.025,33
20090701|2009-05-13 17:00,14,2.02,2.0365,2.02,2.033,60
20090701|2009-05-13 17:30,14,2.033,2.033,2.025,2.028,9
20090701|2009-05-13 18:30,14,2.017,2.017,2.011,2.015,42
20090701|2009-05-13 19:00,14,2.016,2.023,2.016,2.023,30
20090701|2009-05-13 19:30,14,2.0235,2.0285,2.021,2.024,46
20090701|2009-05-13 20:00,14,2.025,2.034,2.017,2.022,191
20090701|2009-05-13 20:30,14,2.022,2.022,2.02,2.02,4
20090701|2009-05-13 21:00,14,2.0245,2.0315,2.0245,2.0285,17
20090701|2009-05-13 21:30,14,2.0285,2.03,2.025,2.0275,23
20090701|2009-05-13 22:00,14,2.0275,2.0285,2.0185,2.026,138
20090701|2009-05-13 22:30,14,2.023,2.0305,2.0205,2.028,106
20090701|2009-05-13 23:00,14,2.025,2.03,2.023,2.0295,18
20090701|2009-05-13 23:30,14,2.028,2.029,2.012,2.017,141
20090701|2009-05-14 00:00,14,2.0175,2.0245,2.0105,2.0155,154
20090701|2009-05-14 00:30,14,2.0195,2.0195,2.0105,2.016,148
20090701|2009-05-14 01:00,14,2.0175,2.019,1.993,1.996,490
20090701|2009-05-14 01:30,14,1.9965,2.005,1.993,2,189
20090701|2009-05-14 02:00,14,2,2.002,1.9875,1.9925,435
20090701|2009-05-14 02:30,14,1.992,2.004,1.99,2.003,222
20090701|2009-05-14 03:00,14,2.001,2.001,1.988,1.9965,299
20090701|2009-05-14 03:30,14,1.997,1.9995,1.989,1.995,169
20090701|2009-05-14 04:00,14,1.999,2.0035,1.9975,2,100
20090701|2009-05-14 04:30,14,2.001,2.006,1.9995,2.002,101
20090701|2009-05-14 05:00,14,2,2,1.9865,1.9885,169
20090701|2009-05-14 05:30,14,1.989,1.9925,1.975,1.9805,347
20090701|2009-05-14 06:00,14,1.9805,1.9815,1.9705,1.974,407
20090701|2009-05-14 06:30,14,1.973,1.985,1.967,1.9805,459
20090701|2009-05-14 07:00,14,1.981,1.9815,1.974,1.9795,993
20090701|2009-05-14 07:30,14,1.9785,1.9925,1.9725,1.9875,1109
20090701|2009-05-14 08:00,14,1.987,1.999,1.9865,1.995,607
20090701|2009-05-14 08:30,14,1.9955,2.003,1.9905,1.9965,1024
20090701|2009-05-14 09:00,14,1.9965,2.012,1.9965,1.9985,986
20090701|2009-05-14 09:30,14,1.9995,2.0085,1.996,2.0085,583
20090701|2009-05-14 10:00,14,2.0085,2.011,1.9995,2.004,639
20090701|2009-05-14 10:30,14,2.004,2.024,2.004,2.0215,1089
20090701|2009-05-14 11:00,14,2.022,2.031,2.022,2.0255,844
20090701|2009-05-14 11:30,14,2.0255,2.0295,2.019,2.0295,757
20090701|2009-05-14 12:00,14,2.0295,2.031,2.022,2.0225,360
20090701|2009-05-14 12:30,14,2.023,2.03,2.0225,2.0295,160
20090701|2009-05-14 13:00,14,2.031,2.032,2.026,2.032,49
20090701|2009-05-14 13:30,14,2.03,2.05,2.0295,2.035,110
20090701|2009-05-14 14:00,14,2.037,2.0435,2.0335,2.043,88
20090701|2009-05-14 14:30,14,2.0425,2.043,2.03,2.033,138
20090701|2009-05-14 15:00,14,2.033,2.0385,2.0325,2.036,91
20090701|2009-05-14 15:30,14,2.0335,2.0405,2.0335,2.04,106
20090701|2009-05-14 16:00,14,2.0395,2.041,2.0375,2.041,8
20090701|2009-05-14 17:00,15,2.037,2.037,2.03,2.03,50
20090701|2009-05-14 17:30,15,2.033,2.033,2.0305,2.0305,5
20090701|2009-05-14 18:00,15,2.03,2.0335,2.03,2.0335,13
20090701|2009-05-14 18:30,15,2.0315,2.0315,2.027,2.03,40
20090701|2009-05-14 19:00,15,2.0305,2.031,2.028,2.0305,25
20090701|2009-05-14 19:30,15,2.029,2.04,2.029,2.038,58
20090701|2009-05-14 20:00,15,2.037,2.0405,2.033,2.033,38
20090701|2009-05-14 20:30,15,2.0325,2.033,2.028,2.033,56
20090701|2009-05-14 21:00,15,2.0315,2.0335,2.0295,2.0295,40
20090701|2009-05-14 21:30,15,2.032,2.0385,2.028,2.028,26
20090701|2009-05-14 22:00,15,2.026,2.026,2.019,2.022,61
20090701|2009-05-14 22:30,15,2.0235,2.0235,2.019,2.021,8
20090701|2009-05-14 23:00,15,2.021,2.0225,2.0155,2.02,86
20090701|2009-05-14 23:30,15,2.0225,2.03,2.0225,2.026,101
20090701|2009-05-15 00:00,15,2.028,2.0285,2.0215,2.0215,67
20090701|2009-05-15 00:30,15,2.0215,2.025,2.0105,2.016,220
20090701|2009-05-15 01:00,15,2.0145,2.0205,2.0065,2.018,123
20090701|2009-05-15 01:30,15,2.018,2.0325,2.018,2.028,206
20090701|2009-05-15 02:00,15,2.03,2.041,2.022,2.026,342
20090701|2009-05-15 02:30,15,2.025,2.025,2.007,2.0135,222
20090701|2009-05-15 03:00,15,2.013,2.0265,2.0125,2.0235,246
20090701|2009-05-15 03:30,15,2.025,2.026,2.0175,2.0245,129
20090701|2009-05-15 04:00,15,2.0205,2.022,2.0095,2.01,179
20090701|2009-05-15 04:30,15,2.011,2.012,1.9905,1.9905,464
20090701|2009-05-15 05:00,15,1.99,1.9945,1.9805,1.987,299
20090701|2009-05-15 05:30,15,1.986,1.9935,1.983,1.9895,224
20090701|2009-05-15 06:00,15,1.9895,1.9895,1.9735,1.977,421
20090701|2009-05-15 06:30,15,1.977,1.9945,1.976,1.984,493
20090701|2009-05-15 07:00,15,1.9835,1.9935,1.9805,1.99,743
20090701|2009-05-15 07:30,15,1.989,2.0125,1.989,2.006,1168
20090701|2009-05-15 08:00,15,2.007,2.0115,1.9965,2.0055,629
20090701|2009-05-15 08:30,15,2.0055,2.02,2.0005,2.018,940
20090701|2009-05-15 09:00,15,2.017,2.024,2.009,2.0235,1000
20090701|2009-05-15 09:30,15,2.024,2.0465,2.0225,2.042,1401
20090701|2009-05-15 10:00,15,2.0415,2.0435,2.028,2.0295,804
20090701|2009-05-15 10:30,15,2.029,2.03,2.0165,2.017,1080
20090701|2009-05-15 11:00,15,2.0175,2.0185,2.0065,2.0155,316
20090701|2009-05-15 11:30,15,2.015,2.022,2.008,2.02,599
20090701|2009-05-15 12:00,15,2.019,2.0205,2.009,2.0185,290
20090701|2009-05-15 12:30,15,2.018,2.021,2.014,2.0185,206
20090701|2009-05-15 13:00,15,2.0215,2.027,2.0145,2.0155,79
20090701|2009-05-15 13:30,15,2.015,2.018,1.9915,1.9975,189
20090701|2009-05-15 14:00,15,1.9965,2.0145,1.996,2.011,150
20090701|2009-05-15 14:30,15,2.011,2.0125,2.005,2.009,78
20090701|2009-05-15 15:00,15,2.0085,2.0125,2.0085,2.011,18
20090701|2009-05-15 15:30,15,2.0075,2.0075,2.006,2.006,4
20090701|2009-05-15 16:00,15,2.0125,2.0145,2.01,2.01,7
20090701|2009-05-17 17:00,18,2.0185,2.03,2.0185,2.027,64
20090701|2009-05-17 17:30,18,2.025,2.027,2.023,2.024,9
20090701|2009-05-17 18:00,18,2.029,2.0345,2.029,2.0345,45
20090701|2009-05-17 18:30,18,2.035,2.035,2.0275,2.0275,15
20090701|2009-05-17 19:00,18,2.027,2.027,1.9975,2.001,137
20090701|2009-05-17 19:30,18,1.997,2.007,1.995,2,77
20090701|2009-05-17 20:00,18,2,2,1.979,1.99,131
20090701|2009-05-17 20:30,18,1.99,1.99,1.983,1.985,64
20090701|2009-05-17 21:00,18,1.9895,1.9915,1.985,1.9915,46
20090701|2009-05-17 21:30,18,1.9905,1.9915,1.9885,1.9905,22
20090701|2009-05-17 22:00,18,1.9965,1.999,1.995,1.997,19
20090701|2009-05-17 22:30,18,1.9985,1.9985,1.9915,1.995,5
20090701|2009-05-17 23:00,18,1.993,2.003,1.993,2.003,70
20090701|2009-05-17 23:30,18,1.9995,2.016,1.999,2.01,465
20090701|2009-05-18 00:00,18,2.009,2.0125,2.0015,2.01,146
20090701|2009-05-18 00:30,18,2.009,2.0135,2.0065,2.012,134
20090701|2009-05-18 01:00,18,2.0125,2.0145,2.007,2.009,104
20090701|2009-05-18 01:30,18,2.011,2.013,1.996,2,407
20090701|2009-05-18 02:00,18,1.9995,2.0195,1.9985,2.0185,396
20090701|2009-05-18 02:30,18,2.0185,2.019,2.011,2.0125,66
20090701|2009-05-18 03:00,18,2.012,2.0165,2.0075,2.012,74
20090701|2009-05-18 03:30,18,2.01,2.01,1.999,2,195
20090701|2009-05-18 04:00,18,1.9985,2.0045,1.9945,2.0035,198
20090701|2009-05-18 04:30,18,2.004,2.0085,2.002,2.0025,109
20090701|2009-05-18 05:00,18,2.003,2.008,2.0025,2.0045,64
20090701|2009-05-18 05:30,18,2.0045,2.014,2.0035,2.0125,86
20090701|2009-05-18 06:00,18,2.0135,2.014,1.998,2.0075,282
20090701|2009-05-18 06:30,18,2.0085,2.0275,2.008,2.0265,590
20090701|2009-05-18 07:00,18,2.0255,2.032,2.0175,2.0225,728
20090701|2009-05-18 07:30,18,2.0235,2.0315,2.019,2.03,529
20090701|2009-05-18 08:00,18,2.03,2.0425,2.025,2.0385,954
20090701|2009-05-18 08:30,18,2.038,2.0435,2.027,2.0285,726
20090701|2009-05-18 09:00,18,2.029,2.038,2.023,2.036,725
20090701|2009-05-18 09:30,18,2.0365,2.057,2.035,2.052,1331
20090701|2009-05-18 10:00,18,2.052,2.0695,2.052,2.0595,1327
20090701|2009-05-18 10:30,18,2.0595,2.066,2.0535,2.0535,497
20090701|2009-05-18 11:00,18,2.054,2.0645,2.053,2.0615,305
20090701|2009-05-18 11:30,18,2.061,2.0745,2.058,2.07,884
20090701|2009-05-18 12:00,18,2.069,2.0705,2.061,2.0695,343
20090701|2009-05-18 12:30,18,2.069,2.069,2.062,2.066,166
20090701|2009-05-18 13:00,18,2.0675,2.068,2.0625,2.0635,44
20090701|2009-05-18 13:30,18,2.0635,2.069,2.0635,2.0675,38
20090701|2009-05-18 14:00,18,2.0695,2.0695,2.064,2.066,34
20090701|2009-05-18 14:30,18,2.0675,2.07,2.062,2.07,70
20090701|2009-05-18 15:00,18,2.0705,2.0715,2.065,2.0675,54
20090701|2009-05-18 15:30,18,2.0685,2.0715,2.0645,2.069,74
20090701|2009-05-18 16:00,18,2.069,2.069,2.064,2.064,7
20090701|2009-05-18 17:00,19,2.068,2.068,2.055,2.0585,52
20090701|2009-05-18 17:30,19,2.0635,2.069,2.06,2.0635,10
20090701|2009-05-18 18:00,19,2.0645,2.069,2.0645,2.069,3
20090701|2009-05-18 18:30,19,2.0685,2.069,2.064,2.069,17
20090701|2009-05-18 19:00,19,2.0685,2.075,2.0685,2.0715,86
20090701|2009-05-18 19:30,19,2.0725,2.0725,2.068,2.068,34
20090701|2009-05-18 20:00,19,2.0625,2.0625,2.05,2.05,110
20090701|2009-05-18 20:30,19,2.054,2.0615,2.052,2.052,14
20090701|2009-05-18 21:00,19,2.054,2.055,2.054,2.055,4
20090701|2009-05-18 21:30,19,2.0555,2.0565,2.054,2.0565,7
20090701|2009-05-18 22:00,19,2.0565,2.0565,2.0505,2.056,7
20090701|2009-05-18 22:30,19,2.056,2.0565,2.056,2.0565,4
20090701|2009-05-18 23:00,19,2.06,2.07,2.06,2.069,41
20090701|2009-05-18 23:30,19,2.065,2.07,2.0625,2.0685,140
20090701|2009-05-19 00:00,19,2.0685,2.072,2.063,2.063,125
20090701|2009-05-19 00:30,19,2.0625,2.0805,2.062,2.0785,208
20090701|2009-05-19 01:00,19,2.0785,2.097,2.078,2.0935,194
20090701|2009-05-19 01:30,19,2.093,2.1195,2.0915,2.113,458
20090701|2009-05-19 02:00,19,2.113,2.114,2.1045,2.106,207
20090701|2009-05-19 02:30,19,2.106,2.1115,2.101,2.11,149
20090701|2009-05-19 03:00,19,2.1115,2.12,2.1055,2.12,358
20090701|2009-05-19 03:30,19,2.116,2.119,2.1075,2.1085,137
20090701|2009-05-19 04:00,19,2.1075,2.1135,2.098,2.104,162
20090701|2009-05-19 04:30,19,2.104,2.111,2.1,2.1095,144
20090701|2009-05-19 05:00,19,2.1095,2.118,2.108,2.116,148
20090701|2009-05-19 05:30,19,2.116,2.117,2.1055,2.1075,164
20090701|2009-05-19 06:00,19,2.106,2.106,2.098,2.104,107
20090701|2009-05-19 06:30,19,2.102,2.1145,2.0995,2.111,264
20090701|2009-05-19 07:00,19,2.1115,2.129,2.1115,2.114,1015
20090701|2009-05-19 07:30,19,2.114,2.1175,2.083,2.085,1418
20090701|2009-05-19 08:00,19,2.085,2.0925,2.076,2.091,825
20090701|2009-05-19 08:30,19,2.091,2.0915,2.081,2.081,947
20090701|2009-05-19 09:00,19,2.081,2.1045,2.0785,2.104,1106
20090701|2009-05-19 09:30,19,2.1045,2.11,2.084,2.087,877
20090701|2009-05-19 10:00,19,2.086,2.091,2.066,2.072,1196
20090701|2009-05-19 10:30,19,2.072,2.0815,2.0655,2.07,755
20090701|2009-05-19 11:00,19,2.07,2.0805,2.0665,2.079,399
20090701|2009-05-19 11:30,19,2.0795,2.08,2.0665,2.0675,655
20090701|2009-05-19 12:00,19,2.0675,2.074,2.067,2.071,191
20090701|2009-05-19 12:30,19,2.0715,2.0745,2.0705,2.074,173
20090701|2009-05-19 13:00,19,2.0735,2.08,2.0695,2.0755,89
20090701|2009-05-19 13:30,19,2.08,2.0875,2.0765,2.0815,57
20090701|2009-05-19 14:00,19,2.084,2.086,2.0805,2.0845,27
20090701|2009-05-19 14:30,19,2.0805,2.084,2.0765,2.0765,50
20090701|2009-05-19 15:00,19,2.0765,2.0775,2.073,2.076,24
20090701|2009-05-19 15:30,19,2.0725,2.079,2.0715,2.072,26
20090701|2009-05-19 16:00,19,2.0715,2.0745,2.07,2.0735,7
20090701|2009-05-19 17:00,20,2.075,2.075,2.0695,2.0695,6
20090701|2009-05-19 17:30,20,2.0705,2.0705,2.07,2.07,6
20090701|2009-05-19 18:00,20,2.07,2.07,2.068,2.0695,22
20090701|2009-05-19 18:30,20,2.0685,2.0685,2.068,2.068,4
20090701|2009-05-19 19:00,20,2.0705,2.077,2.0705,2.0765,43
20090701|2009-05-19 19:30,20,2.079,2.079,2.071,2.072,23
20090701|2009-05-19 20:00,20,2.0765,2.0825,2.0725,2.08,31
20090701|2009-05-19 20:30,20,2.0815,2.099,2.078,2.0835,91
20090701|2009-05-19 21:00,20,2.0845,2.0845,2.078,2.081,6
20090701|2009-05-19 21:30,20,2.083,2.098,2.08,2.0905,17
20090701|2009-05-19 22:00,20,2.09,2.09,2.0825,2.083,14
20090701|2009-05-19 22:30,20,2.085,2.085,2.082,2.085,4
20090701|2009-05-19 23:00,20,2.0895,2.09,2.082,2.082,5
20090701|2009-05-19 23:30,20,2.0855,2.089,2.084,2.088,52
20090701|2009-05-20 00:00,20,2.0865,2.097,2.0865,2.09,97
20090701|2009-05-20 00:30,20,2.09,2.093,2.0825,2.085,48
20090701|2009-05-20 01:00,20,2.084,2.0915,2.0835,2.088,45
20090701|2009-05-20 01:30,20,2.086,2.0925,2.072,2.0735,171
20090701|2009-05-20 02:00,20,2.0745,2.0775,2.066,2.074,234
20090701|2009-05-20 02:30,20,2.0755,2.094,2.0735,2.09,204
20090701|2009-05-20 03:00,20,2.0915,2.099,2.0865,2.093,156
20090701|2009-05-20 03:30,20,2.093,2.0935,2.0885,2.0925,77
20090701|2009-05-20 04:00,20,2.0925,2.105,2.0885,2.09,207
20090701|2009-05-20 04:30,20,2.0925,2.098,2.089,2.089,63
20090701|2009-05-20 05:00,20,2.089,2.089,2.0775,2.0825,184
20090701|2009-05-20 05:30,20,2.0845,2.092,2.0835,2.092,122
20090701|2009-05-20 06:00,20,2.0915,2.093,2.0665,2.0685,333
20090701|2009-05-20 06:30,20,2.0685,2.084,2.062,2.075,494
20090701|2009-05-20 07:00,20,2.0765,2.084,2.0735,2.0785,613
20090701|2009-05-20 07:30,20,2.0785,2.093,2.0765,2.09,480
20090701|2009-05-20 08:00,20,2.0895,2.103,2.089,2.102,718
20090701|2009-05-20 08:30,20,2.1015,2.117,2.095,2.11,1282
20090701|2009-05-20 09:00,20,2.1115,2.1295,2.1075,2.1275,1853
20090701|2009-05-20 09:30,20,2.128,2.14,2.115,2.116,1762
20090701|2009-05-20 10:00,20,2.115,2.123,2.107,2.114,778
20090701|2009-05-20 10:30,20,2.1135,2.124,2.108,2.1095,718
20090701|2009-05-20 11:00,20,2.11,2.117,2.1085,2.1085,464
20090701|2009-05-20 11:30,20,2.1085,2.111,2.1025,2.1065,771
20090701|2009-05-20 12:00,20,2.1065,2.112,2.103,2.11,269
20090701|2009-05-20 12:30,20,2.109,2.1175,2.108,2.1175,282
20090701|2009-05-20 13:00,20,2.118,2.118,2.1085,2.112,78
20090701|2009-05-20 13:30,20,2.1115,2.1125,2.1085,2.11,44
20090701|2009-05-20 14:00,20,2.11,2.11,2.1,2.1,63
20090701|2009-05-20 14:30,20,2.1,2.1015,2.0905,2.0905,128
20090701|2009-05-20 15:00,20,2.09,2.095,2.0875,2.094,48
20090701|2009-05-20 15:30,20,2.091,2.101,2.0905,2.096,20
20090701|2009-05-20 16:00,20,2.1035,2.104,2.097,2.097,7
20090701|2009-05-20 17:00,21,2.099,2.1,2.086,2.09,57
20090701|2009-05-20 17:30,21,2.0955,2.0995,2.0955,2.0995,9
20090701|2009-05-20 18:00,21,2.0995,2.1,2.0995,2.1,5
20090701|2009-05-20 18:30,21,2.098,2.098,2.085,2.085,21
20090701|2009-05-20 19:00,21,2.0885,2.0955,2.086,2.092,92
20090701|2009-05-20 19:30,21,2.093,2.0975,2.0925,2.095,6
20090701|2009-05-20 20:00,21,2.0925,2.096,2.092,2.096,21
20090701|2009-05-20 20:30,21,2.096,2.0975,2.0955,2.096,32
20090701|2009-05-20 21:00,21,2.0975,2.1,2.0975,2.1,11
20090701|2009-05-20 21:30,21,2.098,2.1,2.084,2.1,98
20090701|2009-05-20 22:00,21,2.093,2.1,2.0785,2.0785,60
20090701|2009-05-20 22:30,21,2.081,2.085,2.081,2.085,5
20090701|2009-05-20 23:00,21,2.085,2.085,2.0835,2.0835,5
20090701|2009-05-20 23:30,21,2.0865,2.0935,2.0855,2.092,155
20090701|2009-05-21 00:00,21,2.093,2.093,2.0875,2.089,43
20090701|2009-05-21 00:30,21,2.091,2.0915,2.077,2.0785,98
20090701|2009-05-21 01:00,21,2.078,2.0825,2.0755,2.0785,141
20090701|2009-05-21 01:30,21,2.08,2.085,2.0785,2.08,75
20090701|2009-05-21 02:00,21,2.079,2.085,2.0695,2.085,556
20090701|2009-05-21 02:30,21,2.085,2.086,2.0715,2.077,315
20090701|2009-05-21 03:00,21,2.0775,2.082,2.0535,2.058,471
20090701|2009-05-21 03:30,21,2.0575,2.063,2.04,2.041,635
20090701|2009-05-21 04:00,21,2.041,2.051,2.0405,2.051,240
20090701|2009-05-21 04:30,21,2.051,2.0585,2.045,2.0535,228
20090701|2009-05-21 05:00,21,2.0515,2.0565,2.045,2.054,177
20090701|2009-05-21 05:30,21,2.0535,2.0565,2.05,2.0555,91
20090701|2009-05-21 06:00,21,2.0555,2.056,2.049,2.0515,178
20090701|2009-05-21 06:30,21,2.051,2.066,2.0505,2.0635,372
20090701|2009-05-21 07:00,21,2.0635,2.0635,2.0405,2.0435,1121
20090701|2009-05-21 07:30,21,2.043,2.044,2.028,2.033,1721
20090701|2009-05-21 08:00,21,2.033,2.043,2.025,2.0415,777
20090701|2009-05-21 08:30,21,2.0415,2.0455,2.02,2.035,1783
20090701|2009-05-21 09:00,21,2.034,2.045,2.0175,2.018,1565
20090701|2009-05-21 09:30,21,2.0175,2.0265,2.0135,2.02,1052
20090701|2009-05-21 10:00,21,2.018,2.0305,2.0155,2.029,497
20090701|2009-05-21 10:30,21,2.029,2.047,2.028,2.046,775
20090701|2009-05-21 11:00,21,2.047,2.049,2.0375,2.0415,548
20090701|2009-05-21 11:30,21,2.042,2.0535,2.0405,2.0515,664
20090701|2009-05-21 12:00,21,2.0515,2.0615,2.048,2.051,484
20090701|2009-05-21 12:30,21,2.0505,2.0515,2.04,2.041,280
20090701|2009-05-21 13:00,21,2.0425,2.051,2.04,2.0435,94
20090701|2009-05-21 13:30,21,2.047,2.049,2.039,2.039,31
20090701|2009-05-21 14:00,21,2.0425,2.0485,2.0425,2.0435,42
20090701|2009-05-21 14:30,21,2.046,2.0575,2.042,2.056,78
20090701|2009-05-21 15:00,21,2.0585,2.068,2.055,2.06,115
20090701|2009-05-21 15:30,21,2.061,2.0675,2.0605,2.064,15
20090701|2009-05-21 16:00,21,2.067,2.067,2.0605,2.0605,15
20090701|2009-05-21 17:00,22,2.06,2.07,2.06,2.061,21
20090701|2009-05-21 17:30,22,2.0615,2.0645,2.0615,2.0625,14
20090701|2009-05-21 18:00,22,2.065,2.0675,2.063,2.065,16
20090701|2009-05-21 18:30,22,2.065,2.065,2.0595,2.0615,13
20090701|2009-05-21 19:00,22,2.063,2.063,2.0565,2.057,39
20090701|2009-05-21 19:30,22,2.058,2.058,2.049,2.053,49
20090701|2009-05-21 20:00,22,2.0565,2.0625,2.0525,2.06,107
20090701|2009-05-21 20:30,22,2.06,2.0675,2.057,2.065,33
20090701|2009-05-21 21:00,22,2.062,2.0725,2.06,2.06,73
20090701|2009-05-21 21:30,22,2.068,2.069,2.0615,2.0685,32
20090701|2009-05-21 22:00,22,2.065,2.065,2.06,2.0625,21
20090701|2009-05-21 22:30,22,2.059,2.06,2.0535,2.0535,30
20090701|2009-05-21 23:00,22,2.055,2.0575,2.0485,2.05,60
20090701|2009-05-21 23:30,22,2.05,2.055,2.047,2.055,146
20090701|2009-05-22 00:00,22,2.0525,2.054,2.045,2.045,46
20090701|2009-05-22 00:30,22,2.045,2.047,2.041,2.045,68
20090701|2009-05-22 01:00,22,2.042,2.0585,2.042,2.0555,73
20090701|2009-05-22 01:30,22,2.0565,2.066,2.052,2.0655,219
20090701|2009-05-22 02:00,22,2.0655,2.072,2.0575,2.0695,185
20090701|2009-05-22 02:30,22,2.0705,2.071,2.06,2.07,112
20090701|2009-05-22 03:00,22,2.0695,2.081,2.0675,2.0765,332
20090701|2009-05-22 03:30,22,2.078,2.0935,2.078,2.0935,519
20090701|2009-05-22 04:00,22,2.0925,2.103,2.087,2.0955,660
20090701|2009-05-22 04:30,22,2.0955,2.1,2.0885,2.0915,295
20090701|2009-05-22 05:00,22,2.0925,2.093,2.0815,2.088,89
20090701|2009-05-22 05:30,22,2.09,2.0975,2.089,2.0935,132
20090701|2009-05-22 06:00,22,2.094,2.097,2.0875,2.091,172
20090701|2009-05-22 06:30,22,2.091,2.11,2.09,2.108,404
20090701|2009-05-22 07:00,22,2.1075,2.1215,2.1005,2.1135,1393
20090701|2009-05-22 07:30,22,2.114,2.1165,2.105,2.105,686
20090701|2009-05-22 08:00,22,2.106,2.1075,2.0865,2.094,764
20090701|2009-05-22 08:30,22,2.0945,2.099,2.079,2.089,1028
20090701|2009-05-22 09:00,22,2.089,2.102,2.0855,2.093,963
20090701|2009-05-22 09:30,22,2.0925,2.0945,2.0875,2.0905,489
20090701|2009-05-22 10:00,22,2.0915,2.095,2.085,2.0945,457
20090701|2009-05-22 10:30,22,2.0935,2.101,2.09,2.096,334
20090701|2009-05-22 11:00,22,2.0955,2.0985,2.091,2.094,263
20090701|2009-05-22 11:30,22,2.0935,2.0995,2.09,2.0945,442
20090701|2009-05-22 12:00,22,2.095,2.1005,2.094,2.1005,156
20090701|2009-05-22 12:30,22,2.1005,2.101,2.0975,2.1,226
20090701|2009-05-22 13:00,22,2.1,2.11,2.097,2.1055,103
20090701|2009-05-22 13:30,22,2.1025,2.1055,2.1025,2.1055,14
20090701|2009-05-22 14:00,22,2.106,2.1065,2.1,2.1,15
20090701|2009-05-22 14:30,22,2.099,2.109,2.098,2.102,24
20090701|2009-05-22 15:00,22,2.098,2.0995,2.0925,2.0965,31
20090701|2009-05-24 17:00,26,2.0955,2.0975,2.09,2.091,35
20090701|2009-05-24 17:30,26,2.091,2.091,2.091,2.091,3
20090701|2009-05-24 18:00,26,2.0945,2.0945,2.088,2.089,25
20090701|2009-05-24 18:30,26,2.087,2.095,2.085,2.095,12
20090701|2009-05-24 19:00,26,2.094,2.0975,2.094,2.0975,23
20090701|2009-05-24 19:30,26,2.1,2.1065,2.1,2.1045,8
20090701|2009-05-24 20:00,26,2.1065,2.109,2.1,2.106,24
20090701|2009-05-24 20:30,26,2.098,2.098,2.0925,2.0925,7
20090701|2009-05-24 21:00,26,2.091,2.0945,2.085,2.0915,12
20090701|2009-05-24 21:30,26,2.0915,2.0915,2.0835,2.0885,46
20090701|2009-05-24 22:00,26,2.091,2.094,2.09,2.094,13
20090701|2009-05-24 22:30,26,2.094,2.094,2.084,2.084,5
20090701|2009-05-24 23:00,26,2.0875,2.0875,2.0875,2.0875,1
20090701|2009-05-24 23:30,26,2.0875,2.0925,2.0875,2.09,71
20090701|2009-05-25 00:00,26,2.089,2.092,2.0865,2.092,22
20090701|2009-05-25 00:30,26,2.092,2.0965,2.0905,2.0965,73
20090701|2009-05-25 01:00,26,2.0965,2.105,2.0965,2.1045,59
20090701|2009-05-25 01:30,26,2.105,2.1065,2.0995,2.102,100
20090701|2009-05-25 02:00,26,2.1025,2.105,2.094,2.094,40
20090701|2009-05-25 02:30,26,2.0945,2.095,2.09,2.09,35
20090701|2009-05-25 03:00,26,2.0895,2.0895,2.084,2.086,51
20090701|2009-05-25 03:30,26,2.0885,2.089,2.086,2.0865,7
20090701|2009-05-25 04:00,26,2.09,2.09,2.089,2.09,4
20090701|2009-05-25 04:30,26,2.092,2.092,2.0875,2.089,14
20090701|2009-05-25 05:00,26,2.0885,2.0895,2.0875,2.089,20
20090701|2009-05-25 05:30,26,2.089,2.0925,2.089,2.0905,14
20090701|2009-05-25 06:00,26,2.09,2.0915,2.089,2.0905,11
20090701|2009-05-25 06:30,26,2.0905,2.0925,2.0895,2.0925,11
20090701|2009-05-25 07:00,26,2.091,2.094,2.091,2.094,8
20090701|2009-05-25 07:30,26,2.094,2.094,2.0915,2.0915,7
20090701|2009-05-25 08:00,26,2.094,2.095,2.093,2.095,11
20090701|2009-05-25 08:30,26,2.0955,2.0965,2.094,2.096,20
20090701|2009-05-25 09:00,26,2.0965,2.099,2.096,2.099,18
20090701|2009-05-25 09:30,26,2.098,2.098,2.0975,2.0975,21
20090701|2009-05-25 10:00,26,2.0985,2.104,2.0985,2.102,23
20090701|2009-05-25 10:30,26,2.102,2.1055,2.1015,2.1055,14
20090701|2009-05-25 11:00,26,2.102,2.105,2.102,2.1045,17
20090701|2009-05-25 11:30,26,2.1045,2.1045,2.1025,2.1025,4
20090701|2009-05-25 12:00,26,2.1035,2.1035,2.1035,2.1035,3
20090701|2009-05-25 17:00,26,2.103,2.104,2.103,2.104,2
20090701|2009-05-25 17:30,26,2.101,2.101,2.101,2.101,1
20090701|2009-05-25 18:00,26,2.1005,2.1005,2.1,2.1,2
20090701|2009-05-25 18:30,26,2.1,2.1,2.0995,2.0995,2
20090701|2009-05-25 19:00,26,2.1045,2.1295,2.1035,2.1275,217
20090701|2009-05-25 19:30,26,2.1275,2.1285,2.1175,2.1175,50
20090701|2009-05-25 20:00,26,2.117,2.1235,2.1145,2.1195,33
20090701|2009-05-25 20:30,26,2.1135,2.115,2.1,2.105,155
20090701|2009-05-25 21:00,26,2.1065,2.11,2.1005,2.105,43
20090701|2009-05-25 21:30,26,2.105,2.1135,2.105,2.11,35
20090701|2009-05-25 22:00,26,2.106,2.1075,2.099,2.099,18
20090701|2009-05-25 22:30,26,2.101,2.105,2.1005,2.1005,8
20090701|2009-05-25 23:00,26,2.099,2.103,2.094,2.0995,16
20090701|2009-05-25 23:30,26,2.095,2.098,2.093,2.097,61
20090701|2009-05-26 00:00,26,2.097,2.105,2.096,2.1025,23
20090701|2009-05-26 00:30,26,2.0995,2.1,2.0915,2.099,61
20090701|2009-05-26 01:00,26,2.1005,2.1025,2.0925,2.099,36
20090701|2009-05-26 01:30,26,2.0995,2.103,2.0805,2.0825,100
20090701|2009-05-26 02:00,26,2.0825,2.0855,2.0715,2.073,140
20090701|2009-05-26 02:30,26,2.073,2.086,2.068,2.0805,149
20090701|2009-05-26 03:00,26,2.081,2.089,2.073,2.0805,119
20090701|2009-05-26 03:30,26,2.078,2.0785,2.064,2.065,119
20090701|2009-05-26 04:00,26,2.065,2.068,2.05,2.057,302
20090701|2009-05-26 04:30,26,2.0555,2.0635,2.055,2.055,101
20090701|2009-05-26 05:00,26,2.055,2.056,2.04,2.0465,449
20090701|2009-05-26 05:30,26,2.047,2.0495,2.044,2.0455,106
20090701|2009-05-26 06:00,26,2.045,2.063,2.0435,2.062,286
20090701|2009-05-26 06:30,26,2.061,2.0745,2.06,2.063,497
20090701|2009-05-26 07:00,26,2.0615,2.075,2.06,2.0745,769
20090701|2009-05-26 07:30,26,2.0725,2.0745,2.0685,2.0725,334
20090701|2009-05-26 08:00,26,2.0725,2.0725,2.0555,2.0565,779
20090701|2009-05-26 08:30,26,2.056,2.0785,2.055,2.077,858
20090701|2009-05-26 09:00,26,2.0775,2.1075,2.0775,2.0995,2675
20090701|2009-05-26 09:30,26,2.0995,2.1185,2.095,2.1115,1268
20090701|2009-05-26 10:00,26,2.112,2.115,2.1055,2.114,858
20090701|2009-05-26 10:30,26,2.113,2.1295,2.1085,2.1205,1189
20090701|2009-05-26 11:00,26,2.1205,2.127,2.114,2.121,557
20090701|2009-05-26 11:30,26,2.1215,2.1425,2.12,2.14,1053
20090701|2009-05-26 12:00,26,2.1405,2.1475,2.1385,2.142,586
20090701|2009-05-26 12:30,26,2.142,2.145,2.1385,2.143,219
20090701|2009-05-26 13:00,26,2.1435,2.147,2.1395,2.1435,102
20090701|2009-05-26 13:30,26,2.1435,2.144,2.1385,2.142,77
20090701|2009-05-26 14:00,26,2.142,2.1425,2.1335,2.135,82
20090701|2009-05-26 14:30,26,2.136,2.139,2.132,2.1385,91
20090701|2009-05-26 15:00,26,2.139,2.1435,2.136,2.141,56
20090701|2009-05-26 15:30,26,2.1415,2.1415,2.1355,2.137,44
20090701|2009-05-26 16:00,26,2.1395,2.1405,2.136,2.1405,46
20090701|2009-05-26 17:00,27,2.14,2.1425,2.138,2.1415,17
20090701|2009-05-26 17:30,27,2.1385,2.144,2.1385,2.144,14
20090701|2009-05-26 18:00,27,2.144,2.1495,2.144,2.1495,60
20090701|2009-05-26 18:30,27,2.149,2.1545,2.148,2.1525,42
20090701|2009-05-26 19:00,27,2.1485,2.1485,2.137,2.137,64
20090701|2009-05-26 19:30,27,2.136,2.139,2.125,2.1375,146
20090701|2009-05-26 20:00,27,2.1325,2.1325,2.1185,2.125,283
20090701|2009-05-26 20:30,27,2.125,2.13,2.1225,2.1285,34
20090701|2009-05-26 21:00,27,2.128,2.135,2.1265,2.1275,27
20090701|2009-05-26 21:30,27,2.124,2.124,2.121,2.124,13
20090701|2009-05-26 22:00,27,2.124,2.131,2.124,2.1275,53
20090701|2009-05-26 22:30,27,2.1275,2.1335,2.127,2.132,57
20090701|2009-05-26 23:00,27,2.132,2.132,2.127,2.127,59
20090701|2009-05-26 23:30,27,2.1295,2.132,2.1265,2.131,188
20090701|2009-05-27 00:00,27,2.1325,2.14,2.1285,2.1395,141
20090701|2009-05-27 00:30,27,2.14,2.1425,2.13,2.13,163
20090701|2009-05-27 01:00,27,2.13,2.135,2.1225,2.1255,90
20090701|2009-05-27 01:30,27,2.126,2.1405,2.1255,2.136,143
20090701|2009-05-27 02:00,27,2.137,2.154,2.135,2.1385,281
20090701|2009-05-27 02:30,27,2.138,2.1435,2.137,2.1415,164
20090701|2009-05-27 03:00,27,2.1425,2.159,2.1425,2.147,272
20090701|2009-05-27 03:30,27,2.147,2.149,2.1425,2.1475,72
20090701|2009-05-27 04:00,27,2.1455,2.147,2.138,2.1455,162
20090701|2009-05-27 04:30,27,2.1435,2.1445,2.136,2.1365,107
20090701|2009-05-27 05:00,27,2.1365,2.1375,2.1335,2.1345,73
20090701|2009-05-27 05:30,27,2.1375,2.1385,2.133,2.1345,55
20090701|2009-05-27 06:00,27,2.1365,2.139,2.129,2.13,158
20090701|2009-05-27 06:30,27,2.1305,2.1305,2.1105,2.1105,560
20090701|2009-05-27 07:00,27,2.1105,2.116,2.107,2.1145,753
20090701|2009-05-27 07:30,27,2.114,2.123,2.1135,2.1195,818
20090701|2009-05-27 08:00,27,2.1185,2.136,2.116,2.135,587
20090701|2009-05-27 08:30,27,2.135,2.135,2.1255,2.1305,936
20090701|2009-05-27 09:00,27,2.131,2.139,2.12,2.1305,1193
20090701|2009-05-27 09:30,27,2.1295,2.131,2.121,2.1265,614
20090701|2009-05-27 10:00,27,2.1255,2.1285,2.111,2.128,845
20090701|2009-05-27 10:30,27,2.1285,2.13,2.1235,2.1295,749
20090701|2009-05-27 11:00,27,2.1285,2.135,2.1265,2.131,515
20090701|2009-05-27 11:30,27,2.131,2.1325,2.119,2.1225,635
20090701|2009-05-27 12:00,27,2.1215,2.129,2.1205,2.125,252
20090701|2009-05-27 12:30,27,2.1245,2.1245,2.1,2.114,409
20090701|2009-05-27 13:00,27,2.1145,2.1145,2.0965,2.102,208
20090701|2009-05-27 13:30,27,2.108,2.1105,2.097,2.0975,132
20090701|2009-05-27 14:00,27,2.1,2.103,2.0965,2.0965,44
20090701|2009-05-27 14:30,27,2.1005,2.1005,2.0925,2.096,79
20090701|2009-05-27 15:00,27,2.0965,2.101,2.094,2.094,47
20090701|2009-05-27 15:30,27,2.097,2.0995,2.0925,2.095,22
20090701|2009-05-27 16:00,27,2.0955,2.0955,2.0925,2.0925,6
20090701|2009-05-27 17:00,28,2.094,2.094,2.0825,2.0865,56
20090701|2009-05-27 17:30,28,2.0875,2.088,2.0875,2.088,2
20090701|2009-05-27 18:00,28,2.0895,2.0895,2.0875,2.0875,7
20090701|2009-05-27 18:30,28,2.0895,2.0925,2.0895,2.0925,6
20090701|2009-05-27 19:00,28,2.095,2.099,2.0875,2.096,12
20090701|2009-05-27 19:30,28,2.097,2.097,2.092,2.092,15
20090701|2009-05-27 20:00,28,2.094,2.0955,2.085,2.0865,30
20090701|2009-05-27 20:30,28,2.09,2.095,2.089,2.095,15
20090701|2009-05-27 21:00,28,2.095,2.096,2.0905,2.0915,15
20090701|2009-05-27 21:30,28,2.094,2.094,2.0915,2.0915,2
20090701|2009-05-27 22:00,28,2.093,2.093,2.0875,2.0875,19
20090701|2009-05-27 22:30,28,2.087,2.087,2.079,2.084,64
20090701|2009-05-27 23:00,28,2.0875,2.091,2.086,2.09,24
20090701|2009-05-27 23:30,28,2.0905,2.094,2.0875,2.0925,55
20090701|2009-05-28 00:00,28,2.093,2.0955,2.089,2.0915,41
20090701|2009-05-28 00:30,28,2.0935,2.096,2.0885,2.0945,45
20090701|2009-05-28 01:00,28,2.0945,2.0955,2.084,2.086,41
20090701|2009-05-28 01:30,28,2.089,2.0915,2.0835,2.09,34
20090701|2009-05-28 02:00,28,2.0935,2.0995,2.0905,2.0985,120
20090701|2009-05-28 02:30,28,2.098,2.1045,2.097,2.1045,134
20090701|2009-05-28 03:00,28,2.1045,2.1065,2.095,2.106,112
20090701|2009-05-28 03:30,28,2.104,2.1135,2.0975,2.109,110
20090701|2009-05-28 04:00,28,2.11,2.113,2.1075,2.1085,65
20090701|2009-05-28 04:30,28,2.1105,2.1125,2.1055,2.107,103
20090701|2009-05-28 05:00,28,2.108,2.108,2.099,2.106,93
20090701|2009-05-28 05:30,28,2.107,2.117,2.107,2.1155,131
20090701|2009-05-28 06:00,28,2.1155,2.1275,2.1155,2.124,343
20090701|2009-05-28 06:30,28,2.1235,2.1265,2.1105,2.1125,222
20090701|2009-05-28 07:00,28,2.1125,2.125,2.1115,2.12,544
20090701|2009-05-28 07:30,28,2.12,2.131,2.1165,2.1175,728
20090701|2009-05-28 08:00,28,2.1175,2.138,2.117,2.137,846
20090701|2009-05-28 08:30,28,2.1365,2.1405,2.131,2.14,1199
20090701|2009-05-28 09:00,28,2.1395,2.1395,2.1205,2.1255,1269
20090701|2009-05-28 09:30,28,2.126,2.146,2.126,2.1445,1065
20090701|2009-05-28 10:00,28,2.1445,2.158,2.143,2.1545,1502
20090701|2009-05-28 10:30,28,2.154,2.1645,2.15,2.162,1676
20090701|2009-05-28 11:00,28,2.162,2.1635,2.1485,2.15,672
20090701|2009-05-28 11:30,28,2.1505,2.1535,2.135,2.14,785
20090701|2009-05-28 12:00,28,2.14,2.155,2.138,2.15,832
20090701|2009-05-28 12:30,28,2.1495,2.151,2.138,2.1415,274
20090701|2009-05-28 13:00,28,2.143,2.151,2.1395,2.1415,182
20090701|2009-05-28 13:30,28,2.142,2.1535,2.142,2.147,53
20090701|2009-05-28 14:00,28,2.1455,2.147,2.135,2.139,107
20090701|2009-05-28 14:30,28,2.141,2.1445,2.1385,2.1425,55
20090701|2009-05-28 15:00,28,2.1415,2.1455,2.1405,2.1435,33
20090701|2009-05-28 15:30,28,2.1435,2.1435,2.141,2.141,6
20090701|2009-05-28 16:00,28,2.1365,2.143,2.136,2.14,7
20090701|2009-05-28 17:00,29,2.1315,2.144,2.13,2.1315,9
20090701|2009-05-28 17:30,29,2.137,2.137,2.137,2.137,2
20090701|2009-05-28 18:00,29,2.1355,2.137,2.1355,2.137,3
20090701|2009-05-28 18:30,29,2.144,2.144,2.135,2.1365,13
20090701|2009-05-28 19:00,29,2.137,2.1575,2.137,2.15,91
20090701|2009-05-28 19:30,29,2.15,2.1535,2.148,2.148,20
20090701|2009-05-28 20:00,29,2.1465,2.1465,2.146,2.146,8
20090701|2009-05-28 20:30,29,2.1465,2.1475,2.141,2.141,8
20090701|2009-05-28 21:00,29,2.1475,2.149,2.147,2.147,5
20090701|2009-05-28 21:30,29,2.149,2.1505,2.147,2.147,5
20090701|2009-05-28 22:30,29,2.1475,2.149,2.147,2.149,5
20090701|2009-05-28 23:00,29,2.15,2.15,2.15,2.15,2
20090701|2009-05-28 23:30,29,2.1495,2.157,2.149,2.157,71
20090701|2009-05-29 00:00,29,2.157,2.1575,2.1545,2.1545,22
20090701|2009-05-29 00:30,29,2.156,2.161,2.156,2.16,45
20090701|2009-05-29 01:00,29,2.16,2.164,2.1595,2.162,91
20090701|2009-05-29 01:30,29,2.1645,2.173,2.163,2.1695,212
20090701|2009-05-29 02:00,29,2.1705,2.1755,2.1675,2.17,185
20090701|2009-05-29 02:30,29,2.17,2.1725,2.168,2.172,83
20090701|2009-05-29 03:00,29,2.171,2.179,2.165,2.176,165
20090701|2009-05-29 03:30,29,2.1755,2.1835,2.175,2.1795,213
20090701|2009-05-29 04:00,29,2.178,2.185,2.1745,2.175,223
20090701|2009-05-29 04:30,29,2.1785,2.183,2.176,2.182,186
20090701|2009-05-29 05:00,29,2.1825,2.184,2.1785,2.1825,88
20090701|2009-05-29 05:30,29,2.182,2.1975,2.182,2.1965,280
20090701|2009-05-29 06:00,29,2.197,2.199,2.182,2.1885,211
20090701|2009-05-29 06:30,29,2.1895,2.1905,2.178,2.179,364
20090701|2009-05-29 07:00,29,2.18,2.195,2.1785,2.1875,772
20090701|2009-05-29 07:30,29,2.1875,2.191,2.1745,2.188,887
20090701|2009-05-29 08:00,29,2.188,2.195,2.1835,2.1865,866
20090701|2009-05-29 08:30,29,2.186,2.193,2.159,2.17,1912
20090701|2009-05-29 09:00,29,2.17,2.1865,2.167,2.1845,1018
20090701|2009-05-29 09:30,29,2.185,2.1855,2.176,2.185,843
20090701|2009-05-29 10:00,29,2.185,2.2025,2.1815,2.198,1707
20090701|2009-05-29 10:30,29,2.1975,2.205,2.193,2.1945,1700
20090701|2009-05-29 11:00,29,2.194,2.202,2.193,2.1955,714
20090701|2009-05-29 11:30,29,2.1955,2.201,2.1935,2.194,1546
20090701|2009-05-29 12:00,29,2.1945,2.1955,2.188,2.1895,516
20090701|2009-05-29 12:30,29,2.19,2.1935,2.1845,2.185,162
20090701|2009-05-29 13:00,29,2.186,2.19,2.184,2.188,97
20090701|2009-05-29 13:30,29,2.189,2.19,2.1775,2.1795,165
20090701|2009-05-29 14:00,29,2.1795,2.188,2.1775,2.188,68
20090701|2009-05-29 14:30,29,2.1885,2.1945,2.185,2.1945,72
20090701|2009-05-29 15:00,29,2.195,2.2,2.195,2.199,99
20090701|2009-05-29 15:30,29,2.199,2.199,2.1955,2.1965,21
20090701|2009-05-29 16:00,29,2.1995,2.2005,2.195,2.195,23
20090701|2009-05-31 17:00,1,2.201,2.211,2.2,2.2,70
20090701|2009-05-31 17:30,1,2.2,2.2025,2.2,2.2025,4
20090701|2009-05-31 18:00,1,2.2005,2.2095,2.1995,2.207,18
20090701|2009-05-31 18:30,1,2.2015,2.202,2.184,2.186,32
20090701|2009-05-31 19:00,1,2.1825,2.2065,2.1825,2.2005,76
20090701|2009-05-31 19:30,1,2.2045,2.2045,2.199,2.199,22
20090701|2009-05-31 20:00,1,2.202,2.2325,2.199,2.227,308
20090701|2009-05-31 20:30,1,2.23,2.2345,2.224,2.2305,174
20090701|2009-05-31 21:00,1,2.23,2.2375,2.229,2.2365,105
20090701|2009-05-31 21:30,1,2.2365,2.237,2.2305,2.2305,39
20090701|2009-05-31 22:00,1,2.235,2.235,2.2305,2.232,30
20090701|2009-05-31 22:30,1,2.232,2.232,2.232,2.232,5
20090701|2009-05-31 23:00,1,2.232,2.232,2.2285,2.232,16
20090701|2009-05-31 23:30,1,2.229,2.237,2.228,2.237,52
20090701|2009-06-01 00:00,1,2.237,2.2485,2.2355,2.2425,149
20090701|2009-06-01 00:30,1,2.2435,2.248,2.2405,2.2445,210
20090701|2009-06-01 01:00,1,2.246,2.2565,2.246,2.2565,378
20090701|2009-06-01 01:30,1,2.2575,2.261,2.249,2.2505,195
20090701|2009-06-01 02:00,1,2.2495,2.2645,2.2495,2.2575,272
20090701|2009-06-01 02:30,1,2.2575,2.2725,2.2575,2.2685,292
20090701|2009-06-01 03:00,1,2.269,2.2845,2.2615,2.2825,457
20090701|2009-06-01 03:30,1,2.284,2.2865,2.2675,2.269,285
20090701|2009-06-01 04:00,1,2.27,2.272,2.264,2.2695,227
20090701|2009-06-01 04:30,1,2.27,2.275,2.2685,2.2715,118
20090701|2009-06-01 05:00,1,2.271,2.2755,2.27,2.271,138
20090701|2009-06-01 05:30,1,2.271,2.271,2.2595,2.26,167
20090701|2009-06-01 06:00,1,2.2605,2.2645,2.2585,2.262,172
20090701|2009-06-01 06:30,1,2.2625,2.273,2.258,2.271,239
20090701|2009-06-01 07:00,1,2.272,2.282,2.271,2.2715,1371
20090701|2009-06-01 07:30,1,2.2725,2.2785,2.2685,2.2725,613
20090701|2009-06-01 08:00,1,2.271,2.2735,2.2615,2.265,1380
20090701|2009-06-01 08:30,1,2.265,2.276,2.255,2.266,1311
20090701|2009-06-01 09:00,1,2.2675,2.2945,2.2675,2.2835,2612
20090701|2009-06-01 09:30,1,2.284,2.302,2.2815,2.2955,1771
20090701|2009-06-01 10:00,1,2.2965,2.313,2.295,2.313,1030
20090701|2009-06-01 10:30,1,2.314,2.326,2.311,2.319,1881
20090701|2009-06-01 11:00,1,2.319,2.3195,2.3055,2.3155,813
20090701|2009-06-01 11:30,1,2.315,2.321,2.315,2.32,965
20090701|2009-06-01 12:00,1,2.3195,2.3285,2.3175,2.3205,477
20090701|2009-06-01 12:30,1,2.3205,2.327,2.319,2.326,258
20090701|2009-06-01 13:00,1,2.3255,2.326,2.319,2.319,98
20090701|2009-06-01 13:30,1,2.319,2.319,2.305,2.308,96
20090701|2009-06-01 14:00,1,2.31,2.3155,2.306,2.3065,71
20090701|2009-06-01 14:30,1,2.3075,2.313,2.306,2.313,67
20090701|2009-06-01 15:00,1,2.313,2.317,2.31,2.311,71
20090701|2009-06-01 15:30,1,2.311,2.314,2.3075,2.31,20
20090701|2009-06-01 17:00,2,2.3075,2.3095,2.3065,2.3065,33
20090701|2009-06-01 17:30,2,2.3095,2.31,2.307,2.31,4
20090701|2009-06-01 18:00,2,2.3125,2.3125,2.306,2.306,11
20090701|2009-06-01 18:30,2,2.307,2.313,2.3065,2.308,21
20090701|2009-06-01 19:00,2,2.31,2.3145,2.308,2.309,103
20090701|2009-06-01 19:30,2,2.3095,2.325,2.3095,2.323,43
20090701|2009-06-01 20:00,2,2.323,2.325,2.309,2.311,86
20090701|2009-06-01 20:30,2,2.3085,2.3085,2.303,2.307,73
20090701|2009-06-01 21:00,2,2.3125,2.3145,2.309,2.3145,16
20090701|2009-06-01 21:30,2,2.3165,2.319,2.309,2.309,44
20090701|2009-06-01 22:00,2,2.309,2.32,2.309,2.315,27
20090701|2009-06-01 22:30,2,2.32,2.3345,2.32,2.3305,141
20090701|2009-06-01 23:00,2,2.335,2.347,2.335,2.3455,115
20090701|2009-06-01 23:30,2,2.346,2.353,2.343,2.347,279
20090701|2009-06-02 00:00,2,2.346,2.3475,2.3295,2.336,120
20090701|2009-06-02 00:30,2,2.336,2.336,2.3165,2.3225,129
20090701|2009-06-02 01:00,2,2.3205,2.3245,2.304,2.305,163
20090701|2009-06-02 01:30,2,2.307,2.3075,2.286,2.3,415
20090701|2009-06-02 02:00,2,2.2995,2.3,2.289,2.29,273
20090701|2009-06-02 02:30,2,2.2905,2.2915,2.28,2.2895,340
20090701|2009-06-02 03:00,2,2.2885,2.3025,2.28,2.2885,393
20090701|2009-06-02 03:30,2,2.2895,2.3,2.2895,2.2915,103
20090701|2009-06-02 04:00,2,2.294,2.294,2.284,2.2865,216
20090701|2009-06-02 04:30,2,2.286,2.2955,2.28,2.294,332
20090701|2009-06-02 05:00,2,2.294,2.302,2.29,2.2995,239
20090701|2009-06-02 05:30,2,2.2995,2.3095,2.2955,2.309,250
20090701|2009-06-02 06:00,2,2.309,2.315,2.303,2.307,216
20090701|2009-06-02 06:30,2,2.307,2.317,2.304,2.316,395
20090701|2009-06-02 07:00,2,2.3155,2.317,2.292,2.297,1359
20090701|2009-06-02 07:30,2,2.296,2.3085,2.289,2.305,1024
20090701|2009-06-02 08:00,2,2.306,2.3065,2.294,2.3025,526
20090701|2009-06-02 08:30,2,2.3035,2.3055,2.289,2.2985,1088
20090701|2009-06-02 09:00,2,2.3,2.3175,2.2995,2.308,1620
20090701|2009-06-02 09:30,2,2.308,2.3205,2.306,2.309,726
20090701|2009-06-02 10:00,2,2.31,2.3185,2.3085,2.3085,794
20090701|2009-06-02 10:30,2,2.309,2.311,2.2995,2.303,643
20090701|2009-06-02 11:00,2,2.3025,2.3045,2.296,2.297,539
20090701|2009-06-02 11:30,2,2.2965,2.2995,2.2915,2.297,865
20090701|2009-06-02 12:00,2,2.297,2.3,2.292,2.2965,323
20090701|2009-06-02 12:30,2,2.297,2.3,2.2945,2.295,181
20090701|2009-06-02 13:00,2,2.294,2.3045,2.292,2.303,119
20090701|2009-06-02 13:30,2,2.3005,2.3005,2.296,2.2995,41
20090701|2009-06-02 14:00,2,2.298,2.2995,2.296,2.296,57
20090701|2009-06-02 14:30,2,2.2955,2.3,2.295,2.3,44
20090701|2009-06-02 15:00,2,2.301,2.301,2.2965,2.2965,14
20090701|2009-06-02 15:30,2,2.296,2.2975,2.296,2.2975,48
20090701|2009-06-02 16:00,2,2.2975,2.3,2.295,2.2965,10
20090701|2009-06-02 17:00,3,2.301,2.3025,2.2935,2.2975,12
20090701|2009-06-02 17:30,3,2.298,2.299,2.2975,2.299,3
20090701|2009-06-02 18:00,3,2.2975,2.2975,2.2875,2.2925,17
20090701|2009-06-02 18:30,3,2.291,2.2935,2.291,2.2935,2
20090701|2009-06-02 19:00,3,2.293,2.2975,2.293,2.2975,6
20090701|2009-06-02 19:30,3,2.2975,2.3025,2.2975,2.302,13
20090701|2009-06-02 20:00,3,2.3025,2.3145,2.299,2.31,102
20090701|2009-06-02 20:30,3,2.312,2.3165,2.312,2.3155,39
20090701|2009-06-02 21:00,3,2.3165,2.317,2.306,2.31,29
20090701|2009-06-02 21:30,3,2.3065,2.311,2.3035,2.3035,117
20090701|2009-06-02 22:00,3,2.3035,2.307,2.3035,2.307,7
20090701|2009-06-02 22:30,3,2.308,2.3115,2.308,2.31,6
20090701|2009-06-02 23:00,3,2.3075,2.311,2.3075,2.311,22
20090701|2009-06-02 23:30,3,2.311,2.319,2.31,2.312,107
20090701|2009-06-03 00:00,3,2.3135,2.3135,2.3,2.307,72
20090701|2009-06-03 00:30,3,2.3105,2.315,2.307,2.314,60
20090701|2009-06-03 01:00,3,2.314,2.316,2.303,2.303,103
20090701|2009-06-03 01:30,3,2.3025,2.3255,2.3025,2.3235,154
20090701|2009-06-03 02:00,3,2.324,2.3355,2.3175,2.3305,347
20090701|2009-06-03 02:30,3,2.328,2.328,2.316,2.316,99
20090701|2009-06-03 03:00,3,2.316,2.3205,2.3095,2.318,195
20090701|2009-06-03 03:30,3,2.317,2.3205,2.2925,2.3,285
20090701|2009-06-03 04:00,3,2.3,2.302,2.2895,2.295,237
20090701|2009-06-03 04:30,3,2.295,2.3,2.29,2.2905,183
20090701|2009-06-03 05:00,3,2.2915,2.2965,2.2875,2.288,299
20090701|2009-06-03 05:30,3,2.2885,2.297,2.2875,2.2935,187
20090701|2009-06-03 06:00,3,2.292,2.292,2.2725,2.273,642
20090701|2009-06-03 06:30,3,2.273,2.2785,2.2665,2.2755,624
20090701|2009-06-03 07:00,3,2.276,2.287,2.275,2.2815,790
20090701|2009-06-03 07:30,3,2.282,2.287,2.273,2.2795,1079
20090701|2009-06-03 08:00,3,2.2785,2.289,2.2745,2.2815,791
20090701|2009-06-03 08:30,3,2.283,2.2845,2.271,2.279,929
20090701|2009-06-03 09:00,3,2.278,2.278,2.264,2.2675,1496
20090701|2009-06-03 09:30,3,2.2665,2.2665,2.25,2.2645,1793
20090701|2009-06-03 10:00,3,2.265,2.2665,2.255,2.2605,767
20090701|2009-06-03 10:30,3,2.2595,2.2595,2.2415,2.2415,1320
20090701|2009-06-03 11:00,3,2.242,2.242,2.215,2.22,1946
20090701|2009-06-03 11:30,3,2.22,2.235,2.207,2.2125,2124
20090701|2009-06-03 12:00,3,2.2125,2.2185,2.2095,2.2125,447
20090701|2009-06-03 12:30,3,2.2145,2.2155,2.1995,2.2065,451
20090701|2009-06-03 13:00,3,2.2055,2.2155,2.2055,2.2145,131
20090701|2009-06-03 13:30,3,2.215,2.215,2.208,2.208,56
20090701|2009-06-03 14:00,3,2.211,2.219,2.211,2.215,66
20090701|2009-06-03 14:30,3,2.2145,2.2255,2.212,2.2225,164
20090701|2009-06-03 15:00,3,2.225,2.227,2.2215,2.2215,38
20090701|2009-06-03 15:30,3,2.222,2.225,2.221,2.221,17
20090701|2009-06-03 16:00,3,2.222,2.2245,2.22,2.22,12
20090701|2009-06-03 17:00,4,2.22,2.228,2.22,2.228,40
20090701|2009-06-03 17:30,4,2.2285,2.229,2.225,2.229,17
20090701|2009-06-03 18:00,4,2.2295,2.2295,2.2275,2.2275,14
20090701|2009-06-03 18:30,4,2.223,2.223,2.219,2.2215,20
20090701|2009-06-03 19:00,4,2.221,2.2275,2.2125,2.2275,61
20090701|2009-06-03 19:30,4,2.225,2.23,2.22,2.229,111
20090701|2009-06-03 20:00,4,2.23,2.2385,2.23,2.2385,136
20090701|2009-06-03 20:30,4,2.2385,2.2475,2.236,2.236,64
20090701|2009-06-03 21:00,4,2.24,2.243,2.2345,2.241,73
20090701|2009-06-03 21:30,4,2.2435,2.2445,2.238,2.242,72
20090701|2009-06-03 22:00,4,2.236,2.236,2.2305,2.233,14
20090701|2009-06-03 22:30,4,2.231,2.2335,2.227,2.227,23
20090701|2009-06-03 23:00,4,2.227,2.227,2.22,2.22,40
20090701|2009-06-03 23:30,4,2.22,2.224,2.2165,2.22,95
20090701|2009-06-04 00:00,4,2.2215,2.2225,2.215,2.22,38
20090701|2009-06-04 00:30,4,2.22,2.231,2.22,2.227,93
20090701|2009-06-04 01:00,4,2.228,2.2365,2.222,2.2365,72
20090701|2009-06-04 01:30,4,2.234,2.245,2.232,2.243,144
20090701|2009-06-04 02:00,4,2.244,2.2475,2.2355,2.236,270
20090701|2009-06-04 02:30,4,2.2365,2.2425,2.234,2.236,132
20090701|2009-06-04 03:00,4,2.237,2.2435,2.226,2.2265,156
20090701|2009-06-04 03:30,4,2.2265,2.2375,2.225,2.2365,112
20090701|2009-06-04 04:00,4,2.2375,2.243,2.237,2.239,56
20090701|2009-06-04 04:30,4,2.2365,2.247,2.232,2.232,98
20090701|2009-06-04 05:00,4,2.2315,2.237,2.2235,2.224,168
20090701|2009-06-04 05:30,4,2.2245,2.227,2.2195,2.226,157
20090701|2009-06-04 06:00,4,2.228,2.2285,2.2115,2.2195,214
20090701|2009-06-04 06:30,4,2.2195,2.23,2.209,2.211,246
20090701|2009-06-04 07:00,4,2.2115,2.2285,2.208,2.228,586
20090701|2009-06-04 07:30,4,2.2275,2.251,2.2265,2.2505,826
20090701|2009-06-04 08:00,4,2.2495,2.26,2.246,2.247,823
20090701|2009-06-04 08:30,4,2.247,2.2535,2.226,2.2395,904
20090701|2009-06-04 09:00,4,2.2395,2.251,2.234,2.2495,991
20090701|2009-06-04 09:30,4,2.249,2.271,2.2405,2.2675,869
20090701|2009-06-04 10:00,4,2.2685,2.2775,2.266,2.2715,1004
20090701|2009-06-04 10:30,4,2.271,2.2945,2.271,2.2825,1881
20090701|2009-06-04 11:00,4,2.283,2.293,2.277,2.2925,611
20090701|2009-06-04 11:30,4,2.2935,2.3025,2.29,2.3015,950
20090701|2009-06-04 12:00,4,2.3015,2.302,2.2955,2.299,406
20090701|2009-06-04 12:30,4,2.299,2.302,2.2955,2.3015,237
20090701|2009-06-04 13:00,4,2.3015,2.318,2.3015,2.315,280
20090701|2009-06-04 13:30,4,2.314,2.314,2.3065,2.31,66
20090701|2009-06-04 14:00,4,2.308,2.3105,2.305,2.3065,52
20090701|2009-06-04 14:30,4,2.3065,2.309,2.305,2.309,111
20090701|2009-06-04 15:00,4,2.309,2.311,2.307,2.308,19
20090701|2009-06-04 15:30,4,2.3095,2.31,2.306,2.307,26
20090701|2009-06-04 16:00,4,2.308,2.308,2.308,2.308,1
20090701|2009-06-04 17:00,5,2.301,2.307,2.295,2.3045,48
20090701|2009-06-04 17:30,5,2.307,2.307,2.3045,2.307,8
20090701|2009-06-04 18:00,5,2.311,2.311,2.306,2.307,11
20090701|2009-06-04 19:00,5,2.3065,2.3135,2.3045,2.3085,70
20090701|2009-06-04 19:30,5,2.3085,2.3185,2.308,2.3155,125
20090701|2009-06-04 20:00,5,2.315,2.331,2.315,2.331,191
20090701|2009-06-04 20:30,5,2.331,2.331,2.326,2.329,24
20090701|2009-06-04 21:00,5,2.329,2.3295,2.326,2.326,8
20090701|2009-06-04 21:30,5,2.326,2.326,2.318,2.321,36
20090701|2009-06-04 22:00,5,2.323,2.324,2.3185,2.323,13
20090701|2009-06-04 22:30,5,2.3185,2.323,2.317,2.323,20
20090701|2009-06-04 23:00,5,2.3185,2.3185,2.3145,2.3145,25
20090701|2009-06-04 23:30,5,2.31,2.3145,2.308,2.3105,89
20090701|2009-06-05 00:00,5,2.3105,2.3175,2.308,2.317,64
20090701|2009-06-05 00:30,5,2.317,2.328,2.317,2.3255,124
20090701|2009-06-05 01:00,5,2.3275,2.33,2.317,2.318,77
20090701|2009-06-05 01:30,5,2.3195,2.328,2.319,2.3225,86
20090701|2009-06-05 02:00,5,2.32,2.328,2.3145,2.32,118
20090701|2009-06-05 02:30,5,2.32,2.321,2.308,2.3105,134
20090701|2009-06-05 03:00,5,2.31,2.3165,2.304,2.3155,201
20090701|2009-06-05 03:30,5,2.315,2.334,2.305,2.3255,229
20090701|2009-06-05 04:00,5,2.325,2.325,2.311,2.3175,140
20090701|2009-06-05 04:30,5,2.318,2.318,2.3055,2.311,96
20090701|2009-06-05 05:00,5,2.3085,2.309,2.284,2.2955,258
20090701|2009-06-05 05:30,5,2.297,2.297,2.2845,2.2845,105
20090701|2009-06-05 06:00,5,2.2865,2.297,2.286,2.2955,157
20090701|2009-06-05 06:30,5,2.2955,2.314,2.294,2.3025,421
20090701|2009-06-05 07:00,5,2.3035,2.3105,2.283,2.2915,713
20090701|2009-06-05 07:30,5,2.2925,2.325,2.26,2.2625,2537
20090701|2009-06-05 08:00,5,2.2625,2.273,2.253,2.2695,1099
20090701|2009-06-05 08:30,5,2.269,2.269,2.241,2.2575,1575
20090701|2009-06-05 09:00,5,2.257,2.266,2.232,2.244,1853
20090701|2009-06-05 09:30,5,2.245,2.2785,2.2415,2.2785,1519
20090701|2009-06-05 10:00,5,2.2785,2.292,2.271,2.2745,1224
20090701|2009-06-05 10:30,5,2.2745,2.2895,2.27,2.277,1212
20090701|2009-06-05 11:00,5,2.2765,2.2875,2.273,2.2845,540
20090701|2009-06-05 11:30,5,2.285,2.2885,2.2795,2.2875,669
20090701|2009-06-05 12:00,5,2.2855,2.2895,2.2775,2.28,304
20090701|2009-06-05 12:30,5,2.2795,2.285,2.275,2.2775,124
20090701|2009-06-05 13:00,5,2.278,2.28,2.242,2.2505,238
20090701|2009-06-05 13:30,5,2.2505,2.2675,2.2415,2.267,119
20090701|2009-06-05 14:00,5,2.267,2.272,2.267,2.272,50
20090701|2009-06-05 14:30,5,2.27,2.277,2.2675,2.2735,53
20090701|2009-06-05 15:00,5,2.273,2.275,2.27,2.2725,21
20090701|2009-06-05 15:30,5,2.2685,2.2725,2.2685,2.269,10
20090701|2009-06-05 16:00,5,2.274,2.274,2.2685,2.2685,4
20090701|2009-06-07 17:00,8,2.27,2.277,2.2605,2.2615,81
20090701|2009-06-07 17:30,8,2.273,2.2745,2.2705,2.271,4
20090701|2009-06-07 18:00,8,2.2675,2.2765,2.267,2.2695,14
20090701|2009-06-07 19:00,8,2.2715,2.2825,2.2715,2.275,31
20090701|2009-06-07 19:30,8,2.2735,2.2735,2.2735,2.2735,1
20090701|2009-06-07 20:00,8,2.28,2.3085,2.276,2.3075,183
20090701|2009-06-07 20:30,8,2.302,2.302,2.294,2.298,112
20090701|2009-06-07 21:00,8,2.3,2.3015,2.295,2.295,22
20090701|2009-06-07 21:30,8,2.2975,2.3025,2.2975,2.301,24
20090701|2009-06-07 22:00,8,2.3045,2.305,2.301,2.305,10
20090701|2009-06-07 22:30,8,2.303,2.304,2.2985,2.2985,13
20090701|2009-06-07 23:00,8,2.2985,2.2985,2.2925,2.2925,19
20090701|2009-06-07 23:30,8,2.2925,2.298,2.291,2.293,68
20090701|2009-06-08 00:00,8,2.2905,2.2945,2.288,2.2895,103
20090701|2009-06-08 00:30,8,2.29,2.2965,2.283,2.283,150
20090701|2009-06-08 01:00,8,2.282,2.282,2.257,2.2665,230
20090701|2009-06-08 01:30,8,2.267,2.2715,2.2635,2.2705,134
20090701|2009-06-08 02:00,8,2.2695,2.273,2.2485,2.25,368
20090701|2009-06-08 02:30,8,2.2475,2.251,2.236,2.24,293
20090701|2009-06-08 03:00,8,2.2405,2.2435,2.2305,2.2435,333
20090701|2009-06-08 03:30,8,2.2435,2.25,2.2435,2.244,123
20090701|2009-06-08 04:00,8,2.2435,2.255,2.243,2.25,115
20090701|2009-06-08 04:30,8,2.252,2.252,2.2325,2.2335,178
20090701|2009-06-08 05:00,8,2.235,2.247,2.234,2.245,216
20090701|2009-06-08 05:30,8,2.245,2.252,2.2415,2.244,156
20090701|2009-06-08 06:00,8,2.244,2.249,2.239,2.247,117
20090701|2009-06-08 06:30,8,2.2475,2.256,2.2455,2.2525,220
20090701|2009-06-08 07:00,8,2.2535,2.262,2.25,2.258,543
20090701|2009-06-08 07:30,8,2.258,2.265,2.252,2.259,516
20090701|2009-06-08 08:00,8,2.258,2.2755,2.256,2.273,839
20090701|2009-06-08 08:30,8,2.2725,2.274,2.2535,2.2565,984
20090701|2009-06-08 09:00,8,2.256,2.271,2.254,2.27,871
20090701|2009-06-08 09:30,8,2.2695,2.284,2.2635,2.2755,1158
20090701|2009-06-08 10:00,8,2.276,2.282,2.268,2.2705,1021
20090701|2009-06-08 10:30,8,2.272,2.277,2.2595,2.262,924
20090701|2009-06-08 11:00,8,2.263,2.2675,2.2535,2.265,618
20090701|2009-06-08 11:30,8,2.265,2.266,2.251,2.2545,842
20090701|2009-06-08 12:00,8,2.255,2.268,2.255,2.2675,361
20090701|2009-06-08 12:30,8,2.267,2.269,2.265,2.2665,143
20090701|2009-06-08 13:00,8,2.2645,2.2755,2.2605,2.268,111
20090701|2009-06-08 13:30,8,2.2675,2.2685,2.2605,2.2605,25
20090701|2009-06-08 14:00,8,2.2635,2.2805,2.261,2.277,102
20090701|2009-06-08 14:30,8,2.277,2.288,2.277,2.28,119
20090701|2009-06-08 15:00,8,2.28,2.2835,2.279,2.2815,43
20090701|2009-06-08 15:30,8,2.282,2.2835,2.281,2.2835,44
20090701|2009-06-08 16:00,8,2.285,2.285,2.285,2.285,2
20090701|2009-06-08 17:00,9,2.283,2.284,2.2755,2.28,30
20090701|2009-06-08 17:30,9,2.283,2.2835,2.278,2.28,8
20090701|2009-06-08 18:00,9,2.2835,2.286,2.2835,2.2855,36
20090701|2009-06-08 18:30,9,2.286,2.293,2.2835,2.2875,25
20090701|2009-06-08 19:00,9,2.287,2.292,2.287,2.292,37
20090701|2009-06-08 19:30,9,2.292,2.294,2.29,2.294,27
20090701|2009-06-08 20:00,9,2.2945,2.298,2.2815,2.289,137
20090701|2009-06-08 20:30,9,2.285,2.29,2.279,2.2795,70
20090701|2009-06-08 21:00,9,2.281,2.284,2.2775,2.2775,22
20090701|2009-06-08 21:30,9,2.277,2.277,2.27,2.2765,71
20090701|2009-06-08 22:00,9,2.273,2.273,2.263,2.267,68
20090701|2009-06-08 22:30,9,2.265,2.271,2.2645,2.268,60
20090701|2009-06-08 23:00,9,2.268,2.275,2.268,2.2705,15
20090701|2009-06-08 23:30,9,2.2675,2.2675,2.26,2.263,150
20090701|2009-06-09 00:00,9,2.2645,2.267,2.2615,2.2615,53
20090701|2009-06-09 00:30,9,2.266,2.279,2.265,2.279,107
20090701|2009-06-09 01:00,9,2.278,2.288,2.275,2.287,128
20090701|2009-06-09 01:30,9,2.2865,2.295,2.2865,2.2935,205
20090701|2009-06-09 02:00,9,2.2925,2.304,2.289,2.302,280
20090701|2009-06-09 02:30,9,2.302,2.3045,2.2945,2.295,139
20090701|2009-06-09 03:00,9,2.295,2.3,2.2865,2.289,343
20090701|2009-06-09 03:30,9,2.29,2.2995,2.2885,2.299,43
20090701|2009-06-09 04:00,9,2.2985,2.302,2.2915,2.2955,108
20090701|2009-06-09 04:30,9,2.293,2.2965,2.29,2.2915,139
20090701|2009-06-09 05:00,9,2.291,2.291,2.279,2.2835,321
20090701|2009-06-09 05:30,9,2.2825,2.286,2.2785,2.286,121
20090701|2009-06-09 06:00,9,2.285,2.3045,2.284,2.3045,408
20090701|2009-06-09 06:30,9,2.304,2.3175,2.3025,2.311,591
20090701|2009-06-09 07:00,9,2.311,2.3245,2.3055,2.32,686
20090701|2009-06-09 07:30,9,2.3205,2.3225,2.3055,2.3125,630
20090701|2009-06-09 08:00,9,2.3125,2.3295,2.31,2.3205,962
20090701|2009-06-09 08:30,9,2.32,2.3265,2.306,2.3095,1235
20090701|2009-06-09 09:00,9,2.3085,2.323,2.3045,2.3195,1399
20090701|2009-06-09 09:30,9,2.3195,2.3255,2.315,2.3165,980
20090701|2009-06-09 10:00,9,2.3165,2.331,2.314,2.328,1109
20090701|2009-06-09 10:30,9,2.327,2.3595,2.3265,2.3595,2532
20090701|2009-06-09 11:00,9,2.359,2.369,2.3565,2.363,1122
20090701|2009-06-09 11:30,9,2.363,2.367,2.359,2.364,1074
20090701|2009-06-09 12:00,9,2.3645,2.366,2.355,2.356,560
20090701|2009-06-09 12:30,9,2.356,2.362,2.354,2.361,296
20090701|2009-06-09 13:00,9,2.3615,2.362,2.354,2.362,119
20090701|2009-06-09 13:30,9,2.362,2.3725,2.3615,2.3665,180
20090701|2009-06-09 14:00,9,2.3675,2.3685,2.353,2.36,67
20090701|2009-06-09 14:30,9,2.36,2.3615,2.3565,2.359,58
20090701|2009-06-09 15:00,9,2.359,2.3595,2.356,2.357,45
20090701|2009-06-09 15:30,9,2.3575,2.36,2.3545,2.359,44
20090701|2009-06-09 16:00,9,2.3565,2.3585,2.3555,2.3555,4
20090701|2009-06-09 17:00,10,2.3615,2.3615,2.3525,2.3555,48
20090701|2009-06-09 17:30,10,2.355,2.3605,2.355,2.3605,49
20090701|2009-06-09 18:00,10,2.36,2.36,2.36,2.36,1
20090701|2009-06-09 18:30,10,2.3575,2.3615,2.355,2.36,14
20090701|2009-06-09 19:00,10,2.358,2.3605,2.355,2.3605,15
20090701|2009-06-09 19:30,10,2.36,2.362,2.3555,2.362,40
20090701|2009-06-09 20:00,10,2.3625,2.3625,2.346,2.3595,127
20090701|2009-06-09 20:30,10,2.3595,2.367,2.3595,2.367,59
20090701|2009-06-09 21:00,10,2.367,2.3685,2.365,2.3685,25
20090701|2009-06-09 21:30,10,2.3665,2.3665,2.356,2.3595,22
20090701|2009-06-09 22:00,10,2.3625,2.365,2.355,2.3615,34
20090701|2009-06-09 22:30,10,2.36,2.365,2.359,2.365,7
20090701|2009-06-09 23:00,10,2.3665,2.368,2.3635,2.3635,11
20090701|2009-06-09 23:30,10,2.367,2.393,2.3645,2.3875,456
20090701|2009-06-10 00:00,10,2.39,2.3915,2.382,2.387,93
20090701|2009-06-10 00:30,10,2.387,2.387,2.371,2.373,203
20090701|2009-06-10 01:00,10,2.3705,2.3825,2.3705,2.38,186
20090701|2009-06-10 01:30,10,2.38,2.386,2.3765,2.3765,125
20090701|2009-06-10 02:00,10,2.3765,2.3825,2.371,2.382,209
20090701|2009-06-10 02:30,10,2.3825,2.393,2.3825,2.3895,137
20090701|2009-06-10 03:00,10,2.388,2.3955,2.3815,2.383,313
20090701|2009-06-10 03:30,10,2.386,2.3865,2.3795,2.381,102
20090701|2009-06-10 04:00,10,2.3835,2.386,2.3735,2.3735,108
20090701|2009-06-10 04:30,10,2.374,2.38,2.374,2.3755,136
20090701|2009-06-10 05:00,10,2.3735,2.375,2.363,2.37,194
20090701|2009-06-10 05:30,10,2.37,2.38,2.369,2.3775,98
20090701|2009-06-10 06:00,10,2.377,2.38,2.368,2.371,265
20090701|2009-06-10 06:30,10,2.3705,2.372,2.361,2.3625,448
20090701|2009-06-10 07:00,10,2.3625,2.3725,2.358,2.371,705
20090701|2009-06-10 07:30,10,2.37,2.3715,2.3615,2.3655,360
20090701|2009-06-10 08:00,10,2.365,2.366,2.349,2.351,664
20090701|2009-06-10 08:30,10,2.3505,2.357,2.346,2.3565,1331
20090701|2009-06-10 09:00,10,2.3565,2.357,2.338,2.3515,1331
20090701|2009-06-10 09:30,10,2.3515,2.364,2.349,2.3565,1421
20090701|2009-06-10 10:00,10,2.356,2.357,2.3435,2.356,983
20090701|2009-06-10 10:30,10,2.356,2.357,2.346,2.35,482
20090701|2009-06-10 11:00,10,2.3495,2.37,2.3485,2.357,765
20090701|2009-06-10 11:30,10,2.358,2.369,2.353,2.368,664
20090701|2009-06-10 12:00,10,2.368,2.368,2.356,2.357,554
20090701|2009-06-10 12:30,10,2.357,2.359,2.353,2.355,274
20090701|2009-06-10 13:00,10,2.3535,2.367,2.3525,2.364,180
20090701|2009-06-10 13:30,10,2.363,2.367,2.355,2.3665,80
20090701|2009-06-10 14:00,10,2.365,2.3685,2.362,2.365,24
20090701|2009-06-10 14:30,10,2.363,2.3705,2.3625,2.3685,52
20090701|2009-06-10 15:00,10,2.37,2.381,2.37,2.3775,59
20090701|2009-06-10 15:30,10,2.374,2.3775,2.3695,2.3775,34
20090701|2009-06-10 16:00,10,2.3725,2.3725,2.3685,2.3685,6
20090701|2009-06-10 17:00,11,2.3685,2.376,2.3645,2.3645,14
20090701|2009-06-10 17:30,11,2.374,2.374,2.3725,2.3725,2
20090701|2009-06-10 18:00,11,2.3695,2.372,2.3695,2.372,3
20090701|2009-06-10 18:30,11,2.3755,2.3755,2.3625,2.3625,11
20090701|2009-06-10 19:00,11,2.367,2.371,2.3605,2.3605,46
20090701|2009-06-10 19:30,11,2.3615,2.3675,2.36,2.36,47
20090701|2009-06-10 20:00,11,2.356,2.3705,2.353,2.353,133
20090701|2009-06-10 20:30,11,2.353,2.3625,2.353,2.3565,83
20090701|2009-06-10 21:00,11,2.357,2.36,2.356,2.36,18
20090701|2009-06-10 21:30,11,2.356,2.3655,2.3555,2.364,18
20090701|2009-06-10 22:00,11,2.36,2.3735,2.356,2.37,129
20090701|2009-06-10 22:30,11,2.3685,2.372,2.3685,2.3695,13
20090701|2009-06-10 23:00,11,2.37,2.374,2.37,2.3735,8
20090701|2009-06-10 23:30,11,2.37,2.376,2.3685,2.3755,49
20090701|2009-06-11 00:00,11,2.375,2.3795,2.37,2.37,26
20090701|2009-06-11 00:30,11,2.37,2.3755,2.3695,2.3705,58
20090701|2009-06-11 01:00,11,2.3735,2.376,2.3695,2.3715,59
20090701|2009-06-11 01:30,11,2.3715,2.3725,2.3625,2.3635,81
20090701|2009-06-11 02:00,11,2.3615,2.3655,2.3475,2.3525,329
20090701|2009-06-11 02:30,11,2.3525,2.365,2.3525,2.36,123
20090701|2009-06-11 03:00,11,2.3615,2.3745,2.3555,2.374,139
20090701|2009-06-11 03:30,11,2.373,2.4115,2.373,2.403,750
20090701|2009-06-11 04:00,11,2.405,2.41,2.4,2.4045,328
20090701|2009-06-11 04:30,11,2.405,2.405,2.3975,2.4,138
20090701|2009-06-11 05:00,11,2.399,2.416,2.399,2.41,183
20090701|2009-06-11 05:30,11,2.4095,2.4095,2.4035,2.4035,71
20090701|2009-06-11 06:00,11,2.404,2.411,2.4005,2.407,169
20090701|2009-06-11 06:30,11,2.408,2.413,2.4025,2.412,207
20090701|2009-06-11 07:00,11,2.4125,2.4195,2.4075,2.4195,650
20090701|2009-06-11 07:30,11,2.419,2.4215,2.3995,2.402,828
20090701|2009-06-11 08:00,11,2.402,2.4205,2.3965,2.4205,659
20090701|2009-06-11 08:30,11,2.421,2.424,2.413,2.4155,1215
20090701|2009-06-11 09:00,11,2.415,2.444,2.415,2.4375,2338
20090701|2009-06-11 09:30,11,2.438,2.4415,2.4295,2.4355,877
20090701|2009-06-11 10:00,11,2.4355,2.455,2.431,2.4495,1283
20090701|2009-06-11 10:30,11,2.4495,2.4575,2.4455,2.4505,969
20090701|2009-06-11 11:00,11,2.45,2.45,2.4385,2.448,665
20090701|2009-06-11 11:30,11,2.448,2.454,2.442,2.446,1048
20090701|2009-06-11 12:00,11,2.445,2.4515,2.4395,2.4505,656
20090701|2009-06-11 12:30,11,2.4515,2.4515,2.446,2.4495,281
20090701|2009-06-11 13:00,11,2.4495,2.454,2.4435,2.4475,156
20090701|2009-06-11 13:30,11,2.4485,2.4525,2.444,2.4525,63
20090701|2009-06-11 14:00,11,2.452,2.4535,2.446,2.449,68
20090701|2009-06-11 14:30,11,2.448,2.448,2.438,2.442,150
20090701|2009-06-11 15:00,11,2.439,2.4425,2.4375,2.438,92
20090701|2009-06-11 15:30,11,2.438,2.447,2.438,2.442,19
20090701|2009-06-11 16:00,11,2.441,2.441,2.435,2.435,20
20090701|2009-06-11 17:00,12,2.4365,2.44,2.433,2.433,21
20090701|2009-06-11 17:30,12,2.434,2.4345,2.431,2.4345,15
20090701|2009-06-11 18:00,12,2.4325,2.4365,2.432,2.4365,15
20090701|2009-06-11 18:30,12,2.4345,2.4345,2.4325,2.434,10
20090701|2009-06-11 19:00,12,2.4355,2.438,2.4355,2.436,14
20090701|2009-06-11 19:30,12,2.4365,2.4365,2.425,2.425,67
20090701|2009-06-11 20:00,12,2.425,2.425,2.411,2.419,218
20090701|2009-06-11 20:30,12,2.418,2.418,2.412,2.413,22
20090701|2009-06-11 21:00,12,2.416,2.424,2.4135,2.424,31
20090701|2009-06-11 21:30,12,2.422,2.4225,2.4175,2.4225,34
20090701|2009-06-11 22:00,12,2.423,2.423,2.415,2.415,27
20090701|2009-06-11 22:30,12,2.418,2.4195,2.4155,2.4155,9
20090701|2009-06-11 23:00,12,2.416,2.4165,2.4135,2.4165,15
20090701|2009-06-11 23:30,12,2.414,2.427,2.414,2.427,70
20090701|2009-06-12 00:00,12,2.4245,2.4255,2.42,2.422,44
20090701|2009-06-12 00:30,12,2.421,2.421,2.4085,2.4125,178
20090701|2009-06-12 01:00,12,2.414,2.417,2.405,2.4095,141
20090701|2009-06-12 01:30,12,2.409,2.409,2.4005,2.4045,195
20090701|2009-06-12 02:00,12,2.4045,2.414,2.4005,2.413,255
20090701|2009-06-12 02:30,12,2.415,2.419,2.4105,2.411,110
20090701|2009-06-12 03:00,12,2.4105,2.417,2.4075,2.41,152
20090701|2009-06-12 03:30,12,2.41,2.41,2.3975,2.404,180
20090701|2009-06-12 04:00,12,2.4015,2.4015,2.391,2.395,186
20090701|2009-06-12 04:30,12,2.394,2.3985,2.3915,2.398,224
20090701|2009-06-12 05:00,12,2.397,2.401,2.3935,2.3965,117
20090701|2009-06-12 05:30,12,2.3985,2.416,2.3985,2.4105,257
20090701|2009-06-12 06:00,12,2.4125,2.4145,2.401,2.403,168
20090701|2009-06-12 06:30,12,2.403,2.406,2.396,2.4035,602
20090701|2009-06-12 07:00,12,2.404,2.4135,2.383,2.3875,1431
20090701|2009-06-12 07:30,12,2.388,2.388,2.36,2.378,2139
20090701|2009-06-12 08:00,12,2.378,2.3865,2.3765,2.382,651
20090701|2009-06-12 08:30,12,2.3835,2.3865,2.373,2.3775,973
20090701|2009-06-12 09:00,12,2.377,2.396,2.3655,2.3815,1266
20090701|2009-06-12 09:30,12,2.3805,2.399,2.376,2.3895,927
20090701|2009-06-12 10:00,12,2.389,2.402,2.3825,2.402,738
20090701|2009-06-12 10:30,12,2.4005,2.4065,2.378,2.381,875
20090701|2009-06-12 11:00,12,2.381,2.3835,2.3605,2.3665,679
20090701|2009-06-12 11:30,12,2.3675,2.377,2.3625,2.3765,891
20090701|2009-06-12 12:00,12,2.3765,2.383,2.3755,2.38,346
20090701|2009-06-12 12:30,12,2.381,2.3835,2.378,2.378,119
20090701|2009-06-12 13:00,12,2.377,2.379,2.37,2.3775,113
20090701|2009-06-12 13:30,12,2.377,2.382,2.374,2.376,61
20090701|2009-06-12 14:00,12,2.3735,2.381,2.3715,2.378,31
20090701|2009-06-12 14:30,12,2.38,2.3815,2.376,2.3815,32
20090701|2009-06-12 15:00,12,2.382,2.384,2.382,2.3825,17
20090701|2009-06-12 15:30,12,2.38,2.38,2.3745,2.3785,9
20090701|2009-06-12 16:00,12,2.379,2.379,2.3745,2.3745,15
20090701|2009-06-14 17:00,15,2.382,2.3945,2.375,2.375,58
20090701|2009-06-14 17:30,15,2.375,2.375,2.375,2.375,1
20090701|2009-06-14 18:00,15,2.377,2.38,2.377,2.38,6
20090701|2009-06-14 18:30,15,2.381,2.3815,2.38,2.381,9
20090701|2009-06-14 19:00,15,2.38,2.38,2.3745,2.3745,61
20090701|2009-06-14 19:30,15,2.3745,2.378,2.367,2.368,57
20090701|2009-06-14 20:00,15,2.367,2.37,2.281,2.348,519
20090701|2009-06-14 20:30,15,2.35,2.352,2.3425,2.347,72
20090701|2009-06-14 21:00,15,2.347,2.353,2.3425,2.353,159
20090701|2009-06-14 21:30,15,2.351,2.352,2.345,2.345,18
20090701|2009-06-14 22:00,15,2.3495,2.3495,2.331,2.335,64
20090701|2009-06-14 22:30,15,2.3335,2.3365,2.3315,2.3365,11
20090701|2009-06-14 23:00,15,2.3345,2.3345,2.321,2.3295,139
20090701|2009-06-14 23:30,15,2.3295,2.336,2.3255,2.3265,225
20090701|2009-06-15 00:00,15,2.3275,2.3315,2.325,2.3315,69
20090701|2009-06-15 00:30,15,2.332,2.3325,2.314,2.3215,294
20090701|2009-06-15 01:00,15,2.322,2.328,2.316,2.322,73
20090701|2009-06-15 01:30,15,2.322,2.325,2.3065,2.314,232
20090701|2009-06-15 02:00,15,2.314,2.321,2.308,2.3195,161
20090701|2009-06-15 02:30,15,2.3205,2.322,2.3025,2.306,263
20090701|2009-06-15 03:00,15,2.306,2.3135,2.304,2.3135,211
20090701|2009-06-15 03:30,15,2.311,2.3175,2.3025,2.303,115
20090701|2009-06-15 04:00,15,2.302,2.3075,2.298,2.306,190
20090701|2009-06-15 04:30,15,2.3055,2.3165,2.304,2.3135,114
20090701|2009-06-15 05:00,15,2.3145,2.317,2.3045,2.308,168
20090701|2009-06-15 05:30,15,2.3105,2.317,2.309,2.31,103
20090701|2009-06-15 06:00,15,2.3105,2.311,2.3,2.307,198
20090701|2009-06-15 06:30,15,2.3055,2.321,2.304,2.317,344
20090701|2009-06-15 07:00,15,2.318,2.3355,2.311,2.33,1513
20090701|2009-06-15 07:30,15,2.33,2.341,2.325,2.337,782
20090701|2009-06-15 08:00,15,2.336,2.3385,2.319,2.325,820
20090701|2009-06-15 08:30,15,2.325,2.3255,2.2945,2.3025,1619
20090701|2009-06-15 09:00,15,2.301,2.31,2.292,2.292,964
20090701|2009-06-15 09:30,15,2.292,2.314,2.269,2.28,2087
20090701|2009-06-15 10:00,15,2.28,2.281,2.2705,2.277,1090
20090701|2009-06-15 10:30,15,2.2765,2.288,2.275,2.277,907
20090701|2009-06-15 11:00,15,2.277,2.2815,2.2735,2.276,482
20090701|2009-06-15 11:30,15,2.2745,2.288,2.2725,2.2875,758
20090701|2009-06-15 12:00,15,2.2875,2.2875,2.274,2.277,479
20090701|2009-06-15 12:30,15,2.277,2.279,2.2735,2.2785,316
20090701|2009-06-15 13:00,15,2.2775,2.286,2.2765,2.2845,89
20090701|2009-06-15 13:30,15,2.285,2.294,2.285,2.286,71
20090701|2009-06-15 14:00,15,2.2865,2.292,2.284,2.291,79
20090701|2009-06-15 14:30,15,2.291,2.294,2.2845,2.294,71
20090701|2009-06-15 15:00,15,2.2945,2.2945,2.292,2.292,7
20090701|2009-06-15 15:30,15,2.293,2.2945,2.29,2.2945,43
20090701|2009-06-15 16:00,15,2.29,2.295,2.29,2.291,6
20090701|2009-06-15 17:00,16,2.291,2.295,2.2815,2.2915,45
20090701|2009-06-15 17:30,16,2.2915,2.296,2.288,2.296,45
20090701|2009-06-15 18:00,16,2.2965,2.2965,2.293,2.2935,11
20090701|2009-06-15 18:30,16,2.295,2.2965,2.293,2.294,27
20090701|2009-06-15 19:00,16,2.294,2.294,2.271,2.271,95
20090701|2009-06-15 19:30,16,2.271,2.275,2.261,2.2735,107
20090701|2009-06-15 20:00,16,2.275,2.2925,2.275,2.2885,92
20090701|2009-06-15 20:30,16,2.2885,2.292,2.2845,2.2895,65
20090701|2009-06-15 21:00,16,2.285,2.291,2.2835,2.291,27
20090701|2009-06-15 21:30,16,2.2905,2.2925,2.2855,2.286,24
20090701|2009-06-15 22:00,16,2.287,2.287,2.2585,2.26,76
20090701|2009-06-15 22:30,16,2.259,2.262,2.255,2.255,32
20090701|2009-06-15 23:00,16,2.255,2.256,2.2415,2.2435,245
20090701|2009-06-15 23:30,16,2.2445,2.25,2.2415,2.25,343
20090701|2009-06-16 00:00,16,2.25,2.253,2.2455,2.253,114
20090701|2009-06-16 00:30,16,2.2535,2.262,2.2535,2.258,159
20090701|2009-06-16 01:00,16,2.258,2.26,2.255,2.258,93
20090701|2009-06-16 01:30,16,2.257,2.2735,2.2565,2.267,244
20090701|2009-06-16 02:00,16,2.267,2.282,2.266,2.269,401
20090701|2009-06-16 02:30,16,2.269,2.2765,2.265,2.27,414
20090701|2009-06-16 03:00,16,2.2685,2.272,2.26,2.268,141
20090701|2009-06-16 03:30,16,2.27,2.2875,2.27,2.2875,224
20090701|2009-06-16 04:00,16,2.2865,2.295,2.286,2.29,230
20090701|2009-06-16 04:30,16,2.29,2.2915,2.282,2.282,173
20090701|2009-06-16 05:00,16,2.284,2.293,2.28,2.2915,105
20090701|2009-06-16 05:30,16,2.294,2.304,2.292,2.303,271
20090701|2009-06-16 06:00,16,2.3015,2.3085,2.299,2.303,226
20090701|2009-06-16 06:30,16,2.3045,2.3115,2.303,2.309,246
20090701|2009-06-16 07:00,16,2.309,2.31,2.2975,2.308,573
20090701|2009-06-16 07:30,16,2.308,2.317,2.3045,2.306,1141
20090701|2009-06-16 08:00,16,2.308,2.317,2.2985,2.3,632
20090701|2009-06-16 08:30,16,2.3,2.3015,2.283,2.2855,1181
20090701|2009-06-16 09:00,16,2.2855,2.289,2.263,2.2655,1825
20090701|2009-06-16 09:30,16,2.2655,2.283,2.26,2.2785,687
20090701|2009-06-16 10:00,16,2.281,2.2995,2.2805,2.2885,893
20090701|2009-06-16 10:30,16,2.29,2.2905,2.266,2.268,765
20090701|2009-06-16 11:00,16,2.2675,2.2755,2.262,2.2715,593
20090701|2009-06-16 11:30,16,2.271,2.271,2.249,2.256,1166
20090701|2009-06-16 12:00,16,2.255,2.26,2.233,2.2455,1001
20090701|2009-06-16 12:30,16,2.246,2.255,2.245,2.252,203
20090701|2009-06-16 13:00,16,2.252,2.27,2.235,2.252,301
20090701|2009-06-16 13:30,16,2.252,2.257,2.249,2.2545,65
20090701|2009-06-16 14:00,16,2.2545,2.255,2.25,2.253,33
20090701|2009-06-16 14:30,16,2.253,2.257,2.248,2.25,53
20090701|2009-06-16 15:00,16,2.25,2.2505,2.2395,2.2395,37
20090701|2009-06-16 15:30,16,2.24,2.2455,2.24,2.2455,11
20090701|2009-06-16 16:00,16,2.2435,2.246,2.243,2.246,3
20090701|2009-06-16 17:00,17,2.238,2.2395,2.229,2.236,111
20090701|2009-06-16 17:30,17,2.235,2.235,2.235,2.235,1
20090701|2009-06-16 18:00,17,2.2365,2.2365,2.234,2.2345,6
20090701|2009-06-16 18:30,17,2.2345,2.236,2.233,2.2345,15
20090701|2009-06-16 19:00,17,2.2345,2.2435,2.232,2.24,115
20090701|2009-06-16 19:30,17,2.242,2.2515,2.242,2.2435,35
20090701|2009-06-16 20:00,17,2.242,2.245,2.239,2.2395,32
20090701|2009-06-16 20:30,17,2.24,2.2425,2.223,2.232,153
20090701|2009-06-16 21:00,17,2.2345,2.237,2.231,2.237,9
20090701|2009-06-16 21:30,17,2.238,2.2385,2.234,2.235,11
20090701|2009-06-16 22:00,17,2.2395,2.244,2.237,2.237,35
20090701|2009-06-16 22:30,17,2.2425,2.2595,2.2425,2.25,46
20090701|2009-06-16 23:00,17,2.253,2.2585,2.25,2.2555,42
20090701|2009-06-16 23:30,17,2.257,2.262,2.257,2.26,149
20090701|2009-06-17 00:00,17,2.2605,2.262,2.256,2.2605,98
20090701|2009-06-17 00:30,17,2.2605,2.2625,2.2555,2.259,243
20090701|2009-06-17 01:00,17,2.2585,2.268,2.2555,2.267,121
20090701|2009-06-17 01:30,17,2.267,2.2775,2.2645,2.277,178
20090701|2009-06-17 02:00,17,2.277,2.277,2.2675,2.276,167
20090701|2009-06-17 02:30,17,2.2755,2.2815,2.266,2.267,200
20090701|2009-06-17 03:00,17,2.2685,2.2685,2.2525,2.2585,213
20090701|2009-06-17 03:30,17,2.2585,2.264,2.2445,2.245,267
20090701|2009-06-17 04:00,17,2.2445,2.2505,2.2425,2.248,134
20090701|2009-06-17 04:30,17,2.248,2.252,2.2405,2.2495,215
20090701|2009-06-17 05:00,17,2.2495,2.25,2.2395,2.246,157
20090701|2009-06-17 05:30,17,2.246,2.2465,2.2255,2.231,439
20090701|2009-06-17 06:00,17,2.231,2.2375,2.224,2.236,305
20090701|2009-06-17 06:30,17,2.2355,2.2395,2.215,2.22,603
20090701|2009-06-17 07:00,17,2.2195,2.2335,2.2175,2.228,860
20090701|2009-06-17 07:30,17,2.2275,2.2425,2.225,2.2375,712
20090701|2009-06-17 08:00,17,2.238,2.2445,2.231,2.242,490
20090701|2009-06-17 08:30,17,2.243,2.2495,2.233,2.2365,1284
20090701|2009-06-17 09:00,17,2.236,2.2565,2.235,2.2505,1190
20090701|2009-06-17 09:30,17,2.2485,2.254,2.2355,2.2495,1160
20090701|2009-06-17 10:00,17,2.2505,2.276,2.249,2.269,1296
20090701|2009-06-17 10:30,17,2.2685,2.272,2.251,2.2575,1433
20090701|2009-06-17 11:00,17,2.257,2.265,2.257,2.2605,577
20090701|2009-06-17 11:30,17,2.2595,2.268,2.2495,2.2625,772
20090701|2009-06-17 12:00,17,2.2625,2.266,2.255,2.262,319
20090701|2009-06-17 12:30,17,2.262,2.27,2.26,2.265,170
20090701|2009-06-17 13:00,17,2.2655,2.2785,2.258,2.2765,185
20090701|2009-06-17 13:30,17,2.2785,2.2785,2.264,2.265,50
20090701|2009-06-17 14:00,17,2.2645,2.2695,2.2635,2.2645,20
20090701|2009-06-17 14:30,17,2.2625,2.264,2.254,2.2585,100
20090701|2009-06-17 15:00,17,2.256,2.2565,2.2475,2.25,44
20090701|2009-06-17 15:30,17,2.25,2.254,2.25,2.252,6
20090701|2009-06-17 16:00,17,2.252,2.255,2.2515,2.255,6
20090701|2009-06-17 17:00,18,2.25,2.2595,2.249,2.2595,146
20090701|2009-06-17 17:30,18,2.2595,2.267,2.258,2.258,8
20090701|2009-06-17 18:00,18,2.265,2.267,2.258,2.2665,16
20090701|2009-06-17 18:30,18,2.2665,2.2665,2.2585,2.2665,10
20090701|2009-06-17 19:00,18,2.262,2.262,2.2555,2.258,19
20090701|2009-06-17 19:30,18,2.26,2.2665,2.26,2.265,6
20090701|2009-06-17 20:00,18,2.267,2.27,2.26,2.2655,82
20090701|2009-06-17 20:30,18,2.26,2.263,2.2575,2.263,10
20090701|2009-06-17 21:00,18,2.258,2.26,2.2535,2.26,23
20090701|2009-06-17 21:30,18,2.2625,2.2675,2.2525,2.259,65
20090701|2009-06-17 22:00,18,2.2615,2.265,2.255,2.265,42
20090701|2009-06-17 22:30,18,2.2515,2.254,2.2505,2.2505,9
20090701|2009-06-17 23:00,18,2.252,2.258,2.252,2.258,7
20090701|2009-06-17 23:30,18,2.258,2.2625,2.2515,2.253,50
20090701|2009-06-18 00:00,18,2.2525,2.258,2.2525,2.256,25
20090701|2009-06-18 00:30,18,2.256,2.266,2.25,2.265,67
20090701|2009-06-18 01:00,18,2.266,2.27,2.2625,2.2665,69
20090701|2009-06-18 01:30,18,2.267,2.27,2.261,2.2665,150
20090701|2009-06-18 02:00,18,2.2665,2.277,2.2665,2.2715,178
20090701|2009-06-18 02:30,18,2.2715,2.2715,2.2455,2.2505,237
20090701|2009-06-18 03:00,18,2.25,2.254,2.246,2.2525,163
20090701|2009-06-18 03:30,18,2.2515,2.255,2.238,2.238,217
20090701|2009-06-18 04:00,18,2.238,2.2465,2.237,2.2465,170
20090701|2009-06-18 04:30,18,2.247,2.2515,2.242,2.2445,110
20090701|2009-06-18 05:00,18,2.2475,2.25,2.2415,2.2415,100
20090701|2009-06-18 05:30,18,2.2415,2.243,2.2315,2.2335,115
20090701|2009-06-18 06:00,18,2.233,2.2415,2.232,2.2415,232
20090701|2009-06-18 06:30,18,2.242,2.2425,2.2275,2.231,585
20090701|2009-06-18 07:00,18,2.231,2.2355,2.2215,2.226,1010
20090701|2009-06-18 07:30,18,2.2275,2.243,2.2245,2.2425,861
20090701|2009-06-18 08:00,18,2.243,2.2455,2.237,2.2395,475
20090701|2009-06-18 08:30,18,2.24,2.2465,2.2265,2.2465,830
20090701|2009-06-18 09:00,18,2.2465,2.26,2.2415,2.2525,1291
20090701|2009-06-18 09:30,18,2.251,2.256,2.2455,2.2475,869
20090701|2009-06-18 10:00,18,2.249,2.265,2.2475,2.2595,784
20090701|2009-06-18 10:30,18,2.2595,2.2625,2.2495,2.261,696
20090701|2009-06-18 11:00,18,2.262,2.267,2.26,2.2635,608
20090701|2009-06-18 11:30,18,2.2635,2.272,2.2615,2.27,580
20090701|2009-06-18 12:00,18,2.269,2.2725,2.264,2.2725,374
20090701|2009-06-18 12:30,18,2.2705,2.2705,2.262,2.263,147
20090701|2009-06-18 13:00,18,2.2625,2.2625,2.238,2.2525,252
20090701|2009-06-18 13:30,18,2.252,2.253,2.2485,2.2485,27
20090701|2009-06-18 14:00,18,2.251,2.256,2.2475,2.252,75
20090701|2009-06-18 14:30,18,2.2525,2.2535,2.247,2.2535,38
20090701|2009-06-18 15:00,18,2.2535,2.254,2.249,2.249,12
20090701|2009-06-18 15:30,18,2.25,2.2505,2.248,2.248,5
20090701|2009-06-18 16:00,18,2.249,2.249,2.247,2.247,6
20090701|2009-06-18 17:00,19,2.259,2.2695,2.259,2.264,28
20090701|2009-06-18 17:30,19,2.2635,2.2635,2.2635,2.2635,2
20090701|2009-06-18 18:00,19,2.2635,2.2635,2.262,2.262,6
20090701|2009-06-18 18:30,19,2.2625,2.263,2.2625,2.263,2
20090701|2009-06-18 19:00,19,2.2635,2.2685,2.2635,2.2685,36
20090701|2009-06-18 19:30,19,2.2685,2.2685,2.261,2.261,7
20090701|2009-06-18 20:00,19,2.268,2.2695,2.263,2.2695,33
20090701|2009-06-18 20:30,19,2.263,2.263,2.2605,2.2605,18
20090701|2009-06-18 21:00,19,2.259,2.2645,2.2545,2.2545,43
20090701|2009-06-18 21:30,19,2.2515,2.2525,2.2495,2.2505,14
20090701|2009-06-18 22:00,19,2.254,2.255,2.254,2.255,3
20090701|2009-06-18 22:30,19,2.256,2.256,2.25,2.25,3
20090701|2009-06-18 23:30,19,2.259,2.2635,2.258,2.2595,78
20090701|2009-06-19 06:00,19,2.2765,2.291,2.2765,2.29,418
20090701|2009-06-19 06:30,19,2.2905,2.2945,2.288,2.2905,454
20090701|2009-06-19 07:00,19,2.291,2.2945,2.281,2.294,884
20090701|2009-06-19 07:30,19,2.2935,2.2955,2.282,2.283,836
20090701|2009-06-19 08:00,19,2.284,2.2865,2.276,2.28,541
20090701|2009-06-19 08:30,19,2.28,2.29,2.2775,2.2805,1125
20090701|2009-06-19 09:00,19,2.2815,2.284,2.268,2.2725,1243
20090701|2009-06-19 09:30,19,2.2735,2.285,2.273,2.284,646
20090701|2009-06-19 10:00,19,2.284,2.2895,2.2795,2.2795,660
20090701|2009-06-19 10:30,19,2.28,2.285,2.2775,2.285,713
20090701|2009-06-19 11:00,19,2.285,2.285,2.2535,2.255,1277
20090701|2009-06-19 11:30,19,2.2555,2.258,2.246,2.249,1484
20090701|2009-06-19 12:00,19,2.249,2.2565,2.249,2.251,542
20090701|2009-06-19 12:30,19,2.251,2.2565,2.2445,2.247,379
20090701|2009-06-19 13:00,19,2.2465,2.2535,2.2225,2.227,362
20090701|2009-06-19 13:30,19,2.228,2.237,2.227,2.2335,101
20090701|2009-06-19 14:00,19,2.234,2.2375,2.2315,2.2365,71
20090701|2009-06-19 14:30,19,2.2375,2.242,2.2365,2.2375,143
20090701|2009-06-19 15:00,19,2.238,2.242,2.235,2.242,34
20090701|2009-06-19 15:30,19,2.2415,2.2445,2.24,2.2425,9
20090701|2009-06-19 16:00,19,2.2365,2.2365,2.2365,2.2365,2
20090701|2009-06-21 19:30,22,2.2195,2.2215,2.217,2.217,18
20090701|2009-06-21 20:00,22,2.2165,2.2165,2.2015,2.2105,201
20090701|2009-06-21 20:30,22,2.209,2.209,2.2,2.2015,103
20090701|2009-06-21 21:00,22,2.204,2.2195,2.2035,2.2195,134
20090701|2009-06-21 21:30,22,2.214,2.2175,2.209,2.212,44
20090701|2009-06-21 22:00,22,2.21,2.213,2.206,2.21,18
20090701|2009-06-21 22:30,22,2.213,2.213,2.2095,2.2095,9
20090701|2009-06-21 23:00,22,2.2075,2.2135,2.2075,2.212,23
20090701|2009-06-21 23:30,22,2.2145,2.22,2.211,2.211,196
20090701|2009-06-22 00:00,22,2.21,2.2115,2.205,2.2105,116
20090701|2009-06-22 00:30,22,2.21,2.215,2.2065,2.2135,98
20090701|2009-06-22 01:00,22,2.214,2.214,2.2045,2.207,138
20090701|2009-06-22 01:30,22,2.206,2.2095,2.202,2.2045,120
20090701|2009-06-22 02:00,22,2.2045,2.213,2.204,2.211,143
20090701|2009-06-22 02:30,22,2.21,2.2105,2.205,2.2105,219
20090701|2009-06-22 03:00,22,2.2095,2.219,2.2085,2.2135,111
20090701|2009-06-22 03:30,22,2.2125,2.216,2.2095,2.212,188
20090701|2009-06-22 04:00,22,2.2125,2.214,2.1915,2.1915,495
20090701|2009-06-22 04:30,22,2.1905,2.2,2.1885,2.2,267
20090701|2009-06-22 05:00,22,2.198,2.201,2.1915,2.197,243
20090701|2009-06-22 05:30,22,2.1975,2.202,2.194,2.197,217
20090701|2009-06-22 06:00,22,2.197,2.199,2.1925,2.1965,139
20090701|2009-06-22 06:30,22,2.196,2.205,2.196,2.205,218
20090701|2009-06-22 07:00,22,2.205,2.205,2.177,2.181,1333
20090701|2009-06-22 07:30,22,2.1815,2.188,2.179,2.1865,490
20090701|2009-06-22 08:00,22,2.187,2.19,2.1795,2.1865,576
20090701|2009-06-22 08:30,22,2.187,2.189,2.1665,2.1695,1530
20090701|2009-06-22 09:00,22,2.1695,2.186,2.1665,2.1815,1160
20090701|2009-06-22 09:30,22,2.1825,2.189,2.174,2.1865,947
20090701|2009-06-22 10:00,22,2.1875,2.188,2.1755,2.1765,614
20090701|2009-06-22 10:30,22,2.1765,2.179,2.1365,2.142,2252
20090701|2009-06-22 11:00,22,2.1415,2.166,2.1415,2.1515,909
20090701|2009-06-22 11:30,22,2.152,2.157,2.128,2.1365,1871
20090701|2009-06-22 12:00,22,2.137,2.1405,2.132,2.1355,485
20090701|2009-06-22 12:30,22,2.135,2.1405,2.134,2.1355,342
20090701|2009-06-22 13:00,22,2.1355,2.1355,2.126,2.1295,198
20090701|2009-06-22 13:30,22,2.13,2.13,2.128,2.1295,33
20090701|2009-06-22 14:00,22,2.13,2.13,2.128,2.1285,53
20090701|2009-06-22 14:30,22,2.129,2.129,2.1225,2.125,105
20090701|2009-06-22 15:00,22,2.125,2.129,2.123,2.127,30
20090701|2009-06-22 15:30,22,2.127,2.127,2.1225,2.123,8
20090701|2009-06-22 16:00,22,2.1225,2.1275,2.1225,2.123,8
20090701|2009-06-22 17:00,23,2.123,2.129,2.123,2.129,7
20090701|2009-06-22 17:30,23,2.1285,2.1285,2.1245,2.1245,4
20090701|2009-06-22 18:00,23,2.1245,2.128,2.124,2.124,8
20090701|2009-06-22 18:30,23,2.124,2.128,2.122,2.1225,39
20090701|2009-06-22 19:00,23,2.121,2.132,2.12,2.132,153
20090701|2009-06-22 19:30,23,2.1245,2.125,2.1115,2.1175,62
20090701|2009-06-22 20:00,23,2.117,2.129,2.114,2.129,44
20090701|2009-06-22 20:30,23,2.1295,2.1325,2.1285,2.131,51
20090701|2009-06-22 21:00,23,2.1315,2.1395,2.1315,2.136,67
20090701|2009-06-22 21:30,23,2.133,2.1335,2.118,2.123,83
20090701|2009-06-22 22:00,23,2.1275,2.14,2.1205,2.139,48
20090701|2009-06-22 22:30,23,2.141,2.144,2.138,2.144,22
20090701|2009-06-22 23:00,23,2.144,2.151,2.144,2.1455,71
20090701|2009-06-22 23:30,23,2.145,2.151,2.1415,2.149,134
20090701|2009-06-23 00:00,23,2.148,2.153,2.147,2.15,73
20090701|2009-06-23 00:30,23,2.1495,2.1505,2.1355,2.138,128
20090701|2009-06-23 01:00,23,2.138,2.148,2.1375,2.148,80
20090701|2009-06-23 01:30,23,2.148,2.16,2.148,2.16,305
20090701|2009-06-23 02:00,23,2.16,2.1645,2.155,2.1625,342
20090701|2009-06-23 02:30,23,2.163,2.1675,2.1525,2.156,134
20090701|2009-06-23 03:00,23,2.158,2.162,2.1515,2.155,187
20090701|2009-06-23 03:30,23,2.154,2.158,2.1505,2.158,276
20090701|2009-06-23 04:00,23,2.1575,2.17,2.1575,2.162,193
20090701|2009-06-23 04:30,23,2.162,2.167,2.153,2.1555,189
20090701|2009-06-23 05:00,23,2.1555,2.1685,2.153,2.163,182
20090701|2009-06-23 05:30,23,2.1635,2.1755,2.1635,2.1725,226
20090701|2009-06-23 06:00,23,2.172,2.183,2.169,2.179,464
20090701|2009-06-23 06:30,23,2.179,2.186,2.176,2.1775,621
20090701|2009-06-23 07:00,23,2.1775,2.1895,2.1735,2.182,1211
20090701|2009-06-23 07:30,23,2.182,2.189,2.1775,2.186,908
20090701|2009-06-23 08:00,23,2.187,2.191,2.176,2.178,867
20090701|2009-06-23 08:30,23,2.1775,2.1855,2.175,2.182,950
20090701|2009-06-23 09:00,23,2.1795,2.189,2.161,2.162,1410
20090701|2009-06-23 09:30,23,2.1615,2.17,2.1565,2.167,1450
20090701|2009-06-23 10:00,23,2.167,2.171,2.158,2.171,816
20090701|2009-06-23 10:30,23,2.17,2.175,2.166,2.173,679
20090701|2009-06-23 11:00,23,2.174,2.185,2.1735,2.181,884
20090701|2009-06-23 11:30,23,2.181,2.1985,2.181,2.197,914
20090701|2009-06-23 12:00,23,2.197,2.202,2.1945,2.1955,386
20090701|2009-06-23 12:30,23,2.196,2.198,2.1895,2.19,176
20090701|2009-06-23 13:00,23,2.1895,2.199,2.1895,2.195,49
20090701|2009-06-23 13:30,23,2.1975,2.1975,2.189,2.1965,125
20090701|2009-06-23 14:00,23,2.193,2.195,2.186,2.195,118
20090701|2009-06-23 14:30,23,2.194,2.1955,2.1885,2.191,138
20090701|2009-06-23 15:00,23,2.1915,2.1935,2.189,2.192,59
20090701|2009-06-23 15:30,23,2.193,2.1935,2.1905,2.192,48
20090701|2009-06-23 16:00,23,2.192,2.192,2.1915,2.1915,5
20090701|2009-06-23 17:00,24,2.189,2.189,2.1765,2.18,27
20090701|2009-06-23 17:30,24,2.182,2.184,2.182,2.182,5
20090701|2009-06-23 18:00,24,2.178,2.183,2.177,2.183,18
20090701|2009-06-23 18:30,24,2.1845,2.1855,2.1825,2.1825,21
20090701|2009-06-23 19:00,24,2.182,2.1885,2.182,2.1845,15
20090701|2009-06-23 19:30,24,2.1835,2.1835,2.1745,2.1745,45
20090701|2009-06-23 20:00,24,2.175,2.176,2.161,2.17,90
20090701|2009-06-23 20:30,24,2.169,2.177,2.169,2.177,43
20090701|2009-06-23 21:00,24,2.179,2.179,2.176,2.176,3
20090701|2009-06-23 21:30,24,2.1735,2.1735,2.1725,2.1725,4
20090701|2009-06-23 22:00,24,2.1785,2.194,2.1775,2.1875,20
20090701|2009-06-23 22:30,24,2.194,2.207,2.194,2.2045,81
20090701|2009-06-23 23:00,24,2.202,2.202,2.1955,2.198,26
20090701|2009-06-23 23:30,24,2.198,2.201,2.1955,2.196,36
20090701|2009-06-24 00:00,24,2.196,2.201,2.1935,2.199,63
20090701|2009-06-24 00:30,24,2.198,2.1995,2.188,2.1915,88
20090701|2009-06-24 01:00,24,2.191,2.2,2.19,2.2,78
20090701|2009-06-24 01:30,24,2.199,2.2155,2.199,2.215,177
20090701|2009-06-24 02:00,24,2.2145,2.2185,2.206,2.2095,194
20090701|2009-06-24 02:30,24,2.2085,2.209,2.2045,2.206,52
20090701|2009-06-24 03:00,24,2.2065,2.223,2.2065,2.221,223
20090701|2009-06-24 03:30,24,2.221,2.224,2.215,2.218,161
20090701|2009-06-24 04:00,24,2.2175,2.222,2.21,2.2205,121
20090701|2009-06-24 04:30,24,2.22,2.2325,2.218,2.23,257
20090701|2009-06-24 05:00,24,2.23,2.2305,2.2215,2.2285,219
20090701|2009-06-24 05:30,24,2.2285,2.233,2.2275,2.2305,201
20090701|2009-06-24 06:00,24,2.228,2.229,2.217,2.218,204
20090701|2009-06-24 06:30,24,2.2185,2.227,2.2165,2.226,300
20090701|2009-06-24 07:00,24,2.225,2.236,2.2245,2.2335,540
20090701|2009-06-24 07:30,24,2.2345,2.261,2.2345,2.261,1743
20090701|2009-06-24 08:00,24,2.261,2.268,2.256,2.2575,824
20090701|2009-06-24 08:30,24,2.2575,2.261,2.253,2.2545,636
20090701|2009-06-24 09:00,24,2.253,2.275,2.2485,2.271,1250
20090701|2009-06-24 09:30,24,2.2715,2.284,2.263,2.2765,1374
20090701|2009-06-24 10:00,24,2.276,2.2805,2.2705,2.2755,618
20090701|2009-06-24 10:30,24,2.2755,2.289,2.2695,2.2835,1055
20090701|2009-06-24 11:00,24,2.2835,2.2845,2.271,2.273,583
20090701|2009-06-24 11:30,24,2.2735,2.274,2.262,2.269,680
20090701|2009-06-24 12:00,24,2.268,2.27,2.2655,2.268,259
20090701|2009-06-24 12:30,24,2.267,2.273,2.266,2.271,175
20090701|2009-06-24 13:00,24,2.271,2.2745,2.242,2.2455,186
20090701|2009-06-24 13:30,24,2.244,2.259,2.2395,2.2585,163
20090701|2009-06-24 14:00,24,2.2585,2.259,2.246,2.253,97
20090701|2009-06-24 14:30,24,2.255,2.2645,2.252,2.262,50
20090701|2009-06-24 15:00,24,2.264,2.2665,2.2505,2.2645,56
20090701|2009-06-24 15:30,24,2.2595,2.263,2.258,2.261,16
20090701|2009-06-24 16:00,24,2.263,2.263,2.2595,2.2595,3
20090701|2009-06-24 17:00,25,2.259,2.2705,2.2575,2.2645,18
20090701|2009-06-24 17:30,25,2.266,2.2715,2.266,2.27,10
20090701|2009-06-24 18:00,25,2.272,2.272,2.2695,2.2695,11
20090701|2009-06-24 18:30,25,2.27,2.27,2.2655,2.2655,13
20090701|2009-06-24 19:00,25,2.267,2.2675,2.2585,2.264,53
20090701|2009-06-24 19:30,25,2.264,2.264,2.253,2.253,40
20090701|2009-06-24 20:00,25,2.25,2.25,2.231,2.2435,190
20090701|2009-06-24 20:30,25,2.248,2.2585,2.248,2.2555,17
20090701|2009-06-24 21:00,25,2.255,2.2705,2.255,2.268,100
20090701|2009-06-24 21:30,25,2.2645,2.2645,2.2515,2.263,33
20090701|2009-06-24 22:00,25,2.2635,2.2635,2.259,2.2615,43
20090701|2009-06-24 22:30,25,2.2615,2.2615,2.261,2.261,6
20090701|2009-06-24 23:00,25,2.2615,2.2625,2.2585,2.26,12
20090701|2009-06-24 23:30,25,2.2625,2.275,2.26,2.2745,91
20090701|2009-06-25 00:00,25,2.2765,2.281,2.2755,2.277,49
20090701|2009-06-25 00:30,25,2.276,2.276,2.267,2.2685,93
20090701|2009-06-25 01:00,25,2.267,2.267,2.253,2.2535,216
20090701|2009-06-25 01:30,25,2.2535,2.256,2.2495,2.2535,172
20090701|2009-06-25 02:00,25,2.2535,2.2545,2.2415,2.2415,219
20090701|2009-06-25 02:30,25,2.241,2.253,2.2365,2.2495,236
20090701|2009-06-25 03:00,25,2.251,2.262,2.246,2.256,200
20090701|2009-06-25 03:30,25,2.253,2.2565,2.246,2.25,65
20090701|2009-06-25 04:00,25,2.25,2.2545,2.2435,2.247,84
20090701|2009-06-25 04:30,25,2.246,2.25,2.2405,2.247,98
20090701|2009-06-25 05:00,25,2.2495,2.2665,2.2485,2.2655,178
20090701|2009-06-25 05:30,25,2.2655,2.2745,2.264,2.2705,184
20090701|2009-06-25 06:00,25,2.2695,2.2725,2.2645,2.2695,153
20090701|2009-06-25 06:30,25,2.2695,2.285,2.2695,2.277,473
20090701|2009-06-25 07:00,25,2.277,2.297,2.272,2.291,910
20090701|2009-06-25 07:30,25,2.2905,2.2905,2.267,2.2735,760
20090701|2009-06-25 08:00,25,2.272,2.282,2.2685,2.281,364
20090701|2009-06-25 08:30,25,2.2815,2.29,2.2735,2.29,927
20090701|2009-06-25 09:00,25,2.29,2.3295,2.29,2.3195,2299
20090701|2009-06-25 09:30,25,2.3195,2.3235,2.3075,2.3205,1032
20090701|2009-06-25 10:00,25,2.32,2.329,2.308,2.3255,687
20090701|2009-06-25 10:30,25,2.326,2.331,2.318,2.3195,908
20090701|2009-06-25 11:00,25,2.3195,2.3205,2.3085,2.315,555
20090701|2009-06-25 11:30,25,2.315,2.315,2.3,2.303,420
20090701|2009-06-25 12:00,25,2.304,2.313,2.3025,2.3125,368
20090701|2009-06-25 12:30,25,2.3125,2.315,2.306,2.3085,196
20090701|2009-06-25 13:00,25,2.309,2.312,2.303,2.305,131
20090701|2009-06-25 13:30,25,2.309,2.31,2.3005,2.307,8
20090701|2009-06-25 14:00,25,2.3065,2.308,2.3065,2.308,14
20090701|2009-06-25 14:30,25,2.308,2.311,2.3035,2.3105,29
20090701|2009-06-25 15:00,25,2.3105,2.319,2.3105,2.3175,23
20090701|2009-06-25 15:30,25,2.318,2.323,2.3175,2.318,29
20090701|2009-06-25 16:00,25,2.316,2.316,2.308,2.308,6
20090701|2009-06-25 17:00,26,2.3075,2.3075,2.3075,2.3075,2
20090701|2009-06-25 17:30,26,2.312,2.312,2.312,2.312,1
20090701|2009-06-25 18:00,26,2.3075,2.3105,2.306,2.3075,15
20090701|2009-06-25 18:30,26,2.3075,2.317,2.306,2.317,16
20090701|2009-06-25 19:00,26,2.318,2.318,2.3025,2.3025,52
20090701|2009-06-25 19:30,26,2.304,2.308,2.3,2.3,49
20090701|2009-06-25 20:00,26,2.3,2.308,2.3,2.308,22
20090701|2009-06-25 20:30,26,2.312,2.3145,2.3075,2.3145,24
20090701|2009-06-25 21:00,26,2.306,2.306,2.3,2.3,26
20090701|2009-06-25 21:30,26,2.3,2.3,2.2975,2.2975,31
20090701|2009-06-25 22:00,26,2.298,2.3025,2.298,2.3025,11
20090701|2009-06-25 22:30,26,2.302,2.3105,2.302,2.308,3
20090701|2009-06-25 23:00,26,2.307,2.3075,2.3065,2.3065,7
20090701|2009-06-25 23:30,26,2.307,2.3075,2.3015,2.306,46
20090701|2009-06-26 00:00,26,2.3055,2.31,2.3035,2.3085,54
20090701|2009-06-26 00:30,26,2.3105,2.3115,2.303,2.3075,95
20090701|2009-06-26 01:00,26,2.31,2.3195,2.31,2.314,126
20090701|2009-06-26 01:30,26,2.3125,2.326,2.309,2.325,141
20090701|2009-06-26 02:00,26,2.325,2.3275,2.3225,2.3225,194
20090701|2009-06-26 02:30,26,2.3215,2.3315,2.318,2.326,102
20090701|2009-06-26 03:00,26,2.3265,2.331,2.321,2.327,69
20090701|2009-06-26 03:30,26,2.3255,2.3295,2.3215,2.3295,66
20090701|2009-06-26 04:00,26,2.328,2.3285,2.32,2.3225,79
20090701|2009-06-26 04:30,26,2.3225,2.3295,2.3215,2.323,98
20090701|2009-06-26 05:00,26,2.323,2.3235,2.3145,2.3185,111
20090701|2009-06-26 05:30,26,2.3185,2.3265,2.3165,2.3185,86
20090701|2009-06-26 06:00,26,2.318,2.325,2.318,2.3245,99
20090701|2009-06-26 06:30,26,2.3245,2.3255,2.3095,2.319,275
20090701|2009-06-26 07:00,26,2.32,2.322,2.3135,2.32,261
20090701|2009-06-26 07:30,26,2.32,2.342,2.302,2.306,625
20090701|2009-06-26 08:00,26,2.306,2.3095,2.292,2.308,728
20090701|2009-06-26 08:30,26,2.308,2.312,2.2955,2.2975,640
20090701|2009-06-26 09:00,26,2.2975,2.309,2.296,2.304,593
20090701|2009-06-26 09:30,26,2.3035,2.306,2.2755,2.2885,1065
20090701|2009-06-26 10:00,26,2.2875,2.289,2.2785,2.288,424
20090701|2009-06-26 10:30,26,2.289,2.29,2.2725,2.2805,337
20090701|2009-06-26 11:00,26,2.282,2.2925,2.281,2.283,228
20090701|2009-06-26 11:30,26,2.2845,2.2955,2.284,2.2935,254
20090701|2009-06-26 12:00,26,2.2925,2.2935,2.2875,2.2885,112
20090701|2009-06-26 12:30,26,2.2875,2.2885,2.285,2.2865,79
20090701|2009-06-26 13:00,26,2.2865,2.288,2.285,2.288,34
20090701|2009-06-26 13:30,26,2.2875,2.291,2.2875,2.291,6
20090701|2009-06-26 14:00,26,2.2915,2.2915,2.286,2.286,5
20090701|2009-06-26 14:30,26,2.2885,2.289,2.2815,2.286,15
20090701|2009-06-26 15:00,26,2.283,2.283,2.2805,2.281,14
20090701|2009-06-26 15:30,26,2.28,2.2855,2.28,2.284,11
20090701|2009-06-26 16:00,26,2.278,2.278,2.275,2.277,3
20090701|2009-06-28 17:00,29,2.2705,2.2705,2.24,2.263,55
20090701|2009-06-28 17:30,29,2.264,2.264,2.259,2.259,3
20090701|2009-06-28 18:00,29,2.258,2.264,2.258,2.264,5
20090701|2009-06-28 18:30,29,2.2655,2.2695,2.2655,2.2695,3
20090701|2009-06-28 19:00,29,2.273,2.275,2.2715,2.275,6
20090701|2009-06-28 19:30,29,2.275,2.287,2.275,2.287,10
20090701|2009-06-28 20:00,29,2.2875,2.3125,2.2875,2.3125,41
20090701|2009-06-28 20:30,29,2.313,2.317,2.3075,2.3085,30
20090701|2009-06-28 21:00,29,2.305,2.309,2.3,2.3,15
20090701|2009-06-28 21:30,29,2.3035,2.3035,2.2975,2.3025,24
20090701|2009-06-28 22:00,29,2.3,2.3005,2.2955,2.3,118
20090701|2009-06-28 22:30,29,2.2975,2.303,2.297,2.303,4
20090701|2009-06-28 23:00,29,2.298,2.3025,2.2975,2.3025,6
20090701|2009-06-28 23:30,29,2.302,2.302,2.294,2.294,27
20090701|2009-06-29 00:00,29,2.295,2.2985,2.295,2.2965,8
20090701|2009-06-29 00:30,29,2.2925,2.303,2.289,2.303,38
20090701|2009-06-29 01:00,29,2.3,2.302,2.2945,2.2945,47
20090701|2009-06-29 01:30,29,2.295,2.304,2.28,2.299,68
20090701|2009-06-29 02:00,29,2.2985,2.308,2.297,2.3055,58
20090701|2009-06-29 02:30,29,2.306,2.312,2.306,2.312,27
20090701|2009-06-29 03:00,29,2.313,2.313,2.3045,2.305,42
20090701|2009-06-29 03:30,29,2.3045,2.3065,2.292,2.293,80
20090701|2009-06-29 04:00,29,2.295,2.3,2.288,2.2885,28
20090701|2009-06-29 04:30,29,2.285,2.2975,2.285,2.2965,52
20090701|2009-06-29 05:00,29,2.297,2.3045,2.2965,2.3035,8
20090701|2009-06-29 05:30,29,2.2995,2.302,2.294,2.3015,33
20090701|2009-06-29 06:00,29,2.302,2.312,2.302,2.3075,69
20090701|2009-06-29 06:30,29,2.3075,2.3085,2.302,2.304,55
20090701|2009-06-29 07:00,29,2.3055,2.312,2.2995,2.3085,137
20090701|2009-06-29 07:30,29,2.3085,2.3395,2.3055,2.331,566
20090701|2009-06-29 08:00,29,2.3285,2.335,2.324,2.334,200
20090701|2009-06-29 08:30,29,2.333,2.3345,2.319,2.3235,345
20090701|2009-06-29 09:00,29,2.323,2.335,2.323,2.333,230
20090701|2009-06-29 09:30,29,2.334,2.3365,2.319,2.321,236
20090701|2009-06-29 10:00,29,2.3195,2.3275,2.3055,2.312,193
20090701|2009-06-29 10:30,29,2.31,2.3115,2.3,2.3055,235
20090701|2009-06-29 11:00,29,2.305,2.312,2.3035,2.31,174
20090701|2009-06-29 11:30,29,2.31,2.315,2.306,2.313,206
20090701|2009-06-29 12:00,29,2.312,2.3175,2.311,2.312,116
20090701|2009-06-29 12:30,29,2.3125,2.317,2.3125,2.315,91
20090701|2009-06-29 13:00,29,2.315,2.3155,2.314,2.3145,34
20090701|2009-06-29 13:30,29,2.313,2.319,2.312,2.318,24
20090701|2009-06-29 14:00,29,2.321,2.3235,2.321,2.3215,4
20090701|2009-06-29 14:30,29,2.3205,2.321,2.3165,2.321,6
20090701|2009-06-29 15:00,29,2.3145,2.3165,2.3145,2.315,3
20090701|2009-06-29 15:30,29,2.3145,2.316,2.3125,2.3125,7
20090701|2009-06-29 16:00,29,2.3125,2.3125,2.3115,2.312,9
20090701|2009-06-29 17:00,30,2.305,2.305,2.305,2.305,13
20090701|2009-06-29 18:00,30,2.306,2.321,2.306,2.321,4
20090701|2009-06-29 19:00,30,2.3115,2.3115,2.3115,2.3115,1
20090701|2009-06-29 20:00,30,2.321,2.3285,2.321,2.3275,13
20090701|2009-06-29 20:30,30,2.3295,2.333,2.3295,2.333,10
20090701|2009-06-29 21:00,30,2.333,2.333,2.333,2.333,1
20090701|2009-06-29 21:30,30,2.3355,2.3355,2.3355,2.3355,1
20090701|2009-06-29 22:00,30,2.3265,2.3265,2.3265,2.3265,1
20090701|2009-06-29 22:30,30,2.329,2.329,2.329,2.329,1
20090701|2009-06-29 23:00,30,2.326,2.326,2.324,2.326,22
20090701|2009-06-29 23:30,30,2.3345,2.3375,2.3295,2.332,30
20090701|2009-06-30 00:00,30,2.3335,2.337,2.333,2.336,10
20090701|2009-06-30 00:30,30,2.336,2.337,2.336,2.337,23
20090701|2009-06-30 01:00,30,2.3375,2.3465,2.3375,2.3445,27
20090701|2009-06-30 01:30,30,2.3435,2.35,2.3425,2.3425,68
20090701|2009-06-30 02:00,30,2.34,2.3435,2.335,2.339,24
20090701|2009-06-30 02:30,30,2.3395,2.3395,2.333,2.333,13
20090701|2009-06-30 03:00,30,2.3375,2.3405,2.3365,2.339,17
20090701|2009-06-30 03:30,30,2.3375,2.338,2.3315,2.336,31
20090701|2009-06-30 04:00,30,2.3365,2.34,2.332,2.332,25
20090701|2009-06-30 04:30,30,2.333,2.333,2.3295,2.3305,17
20090701|2009-06-30 05:00,30,2.331,2.3325,2.3215,2.322,34
20090701|2009-06-30 05:30,30,2.3235,2.3235,2.317,2.319,49
20090701|2009-06-30 06:00,30,2.3185,2.321,2.316,2.319,31
20090701|2009-06-30 06:30,30,2.3205,2.3265,2.317,2.326,46
20090701|2009-06-30 07:00,30,2.3245,2.3335,2.324,2.3275,58
20090701|2009-06-30 07:30,30,2.33,2.3325,2.3115,2.3115,50
20090701|2009-06-30 08:00,30,2.3095,2.3105,2.291,2.303,179
20090701|2009-06-30 08:30,30,2.3005,2.31,2.3005,2.306,43
20090701|2009-06-30 09:00,30,2.3025,2.303,2.27,2.2735,184
20090701|2009-06-30 09:30,30,2.268,2.268,2.238,2.2615,363
20090701|2009-06-30 10:00,30,2.2615,2.264,2.226,2.244,133
20090701|2009-06-30 10:30,30,2.24,2.2495,2.233,2.2435,44
20090701|2009-06-30 11:00,30,2.2525,2.255,2.2515,2.2515,32
20090701|2009-06-30 11:30,30,2.2555,2.2635,2.255,2.2635,49
20090701|2009-06-30 12:00,30,2.2585,2.2585,2.254,2.2565,30
20090701|2009-06-30 12:30,30,2.253,2.2615,2.2485,2.261,78
20090701|2009-06-30 13:00,30,2.2575,2.264,2.2575,2.264,9
20090701|2009-06-30 13:30,30,2.263,2.263,2.263,2.263,1
20090701|2009-06-30 14:00,30,2.2645,2.265,2.2645,2.265,2
20090701|2009-06-30 14:30,30,2.2675,2.2675,2.2675,2.2675,1
20090701|2009-06-30 15:00,30,2.267,2.267,2.2615,2.2615,5
20090701|2009-06-30 17:00,1,2.264,2.269,2.264,2.269,4
20090701|2009-06-30 19:00,1,2.26,2.26,2.26,2.26,5
20090701|2009-06-30 19:30,1,2.2575,2.259,2.2575,2.259,6
20090701|2009-06-30 20:30,1,2.27,2.27,2.269,2.269,15
20090701|2009-06-30 22:30,1,2.2865,2.2865,2.2865,2.2865,4
20090701|2009-07-01 00:30,1,2.2865,2.2875,2.2865,2.2875,3
20090701|2009-07-01 01:00,1,2.287,2.287,2.2865,2.2865,2
20090701|2009-07-01 01:30,1,2.2865,2.2865,2.2865,2.2865,1
20090701|2009-07-01 02:00,1,2.292,2.2975,2.292,2.2975,10
20090701|2009-07-01 02:30,1,2.291,2.2935,2.29,2.29,3
20090701|2009-07-01 04:00,1,2.3,2.3025,2.3,2.3025,2
20090701|2009-07-01 04:30,1,2.2985,2.305,2.2985,2.305,2
20090701|2009-07-01 05:00,1,2.302,2.302,2.302,2.302,1
20090701|2009-07-01 05:30,1,2.3005,2.3005,2.3005,2.3005,2
20090701|2009-07-01 06:00,1,2.301,2.301,2.295,2.295,8
20090701|2009-07-01 06:30,1,2.2915,2.2915,2.2915,2.2915,1
20090701|2009-07-01 07:00,1,2.3015,2.3225,2.3015,2.315,35
20090701|2009-07-01 07:30,1,2.315,2.3275,2.313,2.3275,18
20090701|2009-07-01 08:00,1,2.3245,2.335,2.3245,2.33,9
20090701|2009-07-01 08:30,1,2.3275,2.33,2.325,2.3265,17
20090701|2009-07-01 09:00,1,2.324,2.3535,2.3125,2.3495,68
20090701|2009-07-01 09:30,1,2.349,2.349,2.327,2.327,7
20090701|2009-07-01 10:00,1,2.3305,2.3385,2.327,2.3275,18
20090701|2009-07-01 10:30,1,2.324,2.3265,2.312,2.3185,43
20090701|2009-07-01 11:00,1,2.319,2.329,2.3185,2.3185,29
20090701|2009-07-01 11:30,1,2.316,2.316,2.3135,2.315,5
20090701|2009-07-01 12:00,1,2.315,2.315,2.314,2.314,3
20090701|2009-07-01 12:30,1,2.312,2.3195,2.31,2.3195,9
20090701|2009-07-01 13:00,1,2.317,2.321,2.313,2.321,5
20090701|2009-07-01 13:30,1,2.3225,2.3225,2.3225,2.3225,2
20090701|2009-07-01 14:00,1,2.319,2.319,2.319,2.319,1
20090701|2009-07-01 14:30,1,2.3215,2.3215,2.3215,2.3215,1
20090701|2009-07-01 15:00,1,2.315,2.319,2.315,2.319,13
20090701|2009-07-01 18:30,2,2.323,2.323,2.323,2.323,2
20090701|2009-07-01 19:00,2,2.323,2.3245,2.323,2.3245,2
20090701|2009-07-01 20:00,2,2.323,2.323,2.323,2.323,2
20090701|2009-07-01 22:00,2,2.305,2.305,2.305,2.305,1
20090701|2009-07-01 23:00,2,2.304,2.304,2.304,2.304,1
20090701|2009-07-02 01:00,2,2.312,2.312,2.3025,2.3025,6
20090701|2009-07-02 01:30,2,2.299,2.299,2.2965,2.298,5
20090701|2009-07-02 02:30,2,2.291,2.291,2.287,2.287,6
20090701|2009-07-02 03:30,2,2.2875,2.2875,2.2875,2.2875,1
20090701|2009-07-02 04:30,2,2.2765,2.2765,2.2765,2.2765,1
20090701|2009-07-02 05:00,2,2.275,2.275,2.2695,2.2695,6
20090701|2009-07-02 05:30,2,2.2735,2.2735,2.272,2.272,2
20090701|2009-07-02 07:00,2,2.28,2.28,2.275,2.2765,4
20090701|2009-07-02 07:30,2,2.2635,2.272,2.2565,2.2565,7
20090701|2009-07-02 08:00,2,2.258,2.2615,2.255,2.2615,9
20090701|2009-07-02 08:30,2,2.2605,2.2605,2.2525,2.258,43
20090701|2009-07-02 09:00,2,2.2615,2.27,2.2545,2.2545,37
20090701|2009-07-02 09:30,2,2.259,2.2735,2.259,2.2735,6
20090701|2009-07-02 10:00,2,2.272,2.2745,2.272,2.2725,16
20090701|2009-07-02 10:30,2,2.273,2.2875,2.273,2.287,17
20090701|2009-07-02 11:00,2,2.2845,2.2865,2.2845,2.2865,3
20090701|2009-07-02 11:30,2,2.288,2.2925,2.2865,2.2925,7
20090701|2009-07-02 12:00,2,2.29,2.2905,2.288,2.288,16
20090701|2009-07-02 13:00,2,2.2905,2.294,2.29,2.294,17
20090701|2009-07-02 14:00,2,2.2915,2.292,2.2915,2.292,3
20090701|2009-07-02 14:30,2,2.29,2.29,2.29,2.29,1
20090701|2009-07-02 15:30,2,2.2875,2.2875,2.2875,2.2875,1
20090701|2009-07-02 16:00,2,2.2835,2.2835,2.2835,2.2835,1
20090701|2009-07-02 20:00,3,2.255,2.255,2.255,2.255,3
20090701|2009-07-02 21:30,3,2.2755,2.2755,2.2755,2.2755,3
20090701|2009-07-03 00:30,3,2.2705,2.2705,2.267,2.267,2
20090701|2009-07-03 01:00,3,2.269,2.275,2.269,2.275,2
20090701|2009-07-03 02:30,3,2.2695,2.2695,2.2695,2.2695,1
20090701|2009-07-03 03:00,3,2.27,2.27,2.245,2.245,58
20090701|2009-07-03 04:30,3,2.249,2.249,2.249,2.249,1
20090701|2009-07-03 05:30,3,2.2595,2.2595,2.2595,2.2595,1
20090701|2009-07-03 07:00,3,2.263,2.263,2.263,2.263,1
20090701|2009-07-03 07:30,3,2.254,2.254,2.254,2.254,2
20090701|2009-07-03 09:30,3,2.259,2.2625,2.259,2.26,4
20090701|2009-07-03 11:00,3,2.25,2.25,2.25,2.25,3
20090701|2009-07-03 11:30,3,2.2475,2.2475,2.2475,2.2475,1
20090701|2009-07-03 12:00,3,2.2475,2.2475,2.2475,2.2475,2
20090701|2009-07-05 17:00,6,2.2525,2.2525,2.2525,2.2525,1
20090701|2009-07-05 18:00,6,2.236,2.236,2.2335,2.2335,2
20090701|2009-07-05 18:30,6,2.2385,2.2385,2.2385,2.2385,1
20090701|2009-07-05 21:00,6,2.23,2.23,2.23,2.23,3
20090701|2009-07-05 21:30,6,2.23,2.23,2.23,2.23,2
20090701|2009-07-05 23:00,6,2.2325,2.2325,2.2325,2.2325,5
20090701|2009-07-06 00:00,6,2.2265,2.2265,2.2265,2.2265,1
20090701|2009-07-06 00:30,6,2.231,2.231,2.231,2.231,2
20090701|2009-07-06 01:00,6,2.224,2.224,2.22,2.22,16
20090701|2009-07-06 01:30,6,2.2125,2.2125,2.208,2.208,10
20090701|2009-07-06 02:00,6,2.208,2.208,2.2035,2.2035,9
20090701|2009-07-06 02:30,6,2.2,2.2,2.2,2.2,4
20090701|2009-07-06 04:00,6,2.2025,2.2025,2.2025,2.2025,1
20090701|2009-07-06 05:30,6,2.2015,2.2015,2.2015,2.2015,2
20090701|2009-07-06 06:30,6,2.2025,2.2055,2.2025,2.2055,5
20090701|2009-07-06 07:00,6,2.2025,2.2025,2.197,2.2025,5
20090701|2009-07-06 07:30,6,2.209,2.2135,2.209,2.2135,4
20090701|2009-07-06 08:00,6,2.2145,2.2145,2.2115,2.2125,43
20090701|2009-07-06 08:30,6,2.21,2.222,2.2075,2.222,31
20090701|2009-07-06 09:00,6,2.223,2.228,2.217,2.221,100
20090701|2009-07-06 09:30,6,2.221,2.231,2.221,2.2275,99
20090701|2009-07-06 10:00,6,2.226,2.2315,2.226,2.2315,11
20090701|2009-07-06 10:30,6,2.24,2.2505,2.24,2.2505,14
20090701|2009-07-06 11:00,6,2.2485,2.253,2.2465,2.253,67
20090701|2009-07-06 11:30,6,2.249,2.25,2.2455,2.246,11
20090701|2009-07-06 12:00,6,2.25,2.25,2.2495,2.2495,2
20090701|2009-07-06 12:30,6,2.248,2.248,2.2465,2.247,9
20090701|2009-07-06 16:00,6,2.253,2.253,2.253,2.253,1
20090701|2009-07-06 19:30,7,2.2525,2.2525,2.2525,2.2525,1
20090701|2009-07-06 20:00,7,2.24,2.24,2.2345,2.2345,4
20090701|2009-07-06 21:00,7,2.2365,2.2375,2.2365,2.2375,10
20090701|2009-07-06 21:30,7,2.2265,2.2265,2.225,2.225,2
20090701|2009-07-06 22:00,7,2.23,2.23,2.23,2.23,1
20090701|2009-07-07 00:00,7,2.247,2.247,2.244,2.244,2
20090701|2009-07-07 02:00,7,2.2225,2.2225,2.2225,2.2225,1
20090701|2009-07-07 04:00,7,2.255,2.255,2.255,2.255,1
20090701|2009-07-07 05:00,7,2.266,2.266,2.266,2.266,1
20090701|2009-07-07 06:00,7,2.274,2.28,2.272,2.28,5
20090701|2009-07-07 07:30,7,2.277,2.277,2.2685,2.2685,2
20090701|2009-07-07 08:00,7,2.2675,2.2675,2.251,2.251,3
20090701|2009-07-07 09:00,7,2.228,2.233,2.227,2.233,5
20090701|2009-07-07 09:30,7,2.2265,2.2265,2.2265,2.2265,1
20090701|2009-07-07 10:00,7,2.225,2.225,2.219,2.219,2
20090701|2009-07-07 10:30,7,2.2105,2.212,2.206,2.212,7
20090701|2009-07-07 11:30,7,2.2095,2.217,2.2095,2.217,15
20090701|2009-07-07 12:00,7,2.216,2.227,2.216,2.225,35
20090701|2009-07-07 13:00,7,2.22,2.22,2.21,2.21,24
20090701|2009-07-07 13:30,7,2.21,2.21,2.207,2.207,22
20090701|2009-07-07 14:00,7,2.202,2.202,2.1985,2.1985,23
20090701|2009-07-07 14:30,7,2.1955,2.1955,2.19,2.19,3
20090701|2009-07-07 20:30,8,2.205,2.205,2.205,2.205,1
20090701|2009-07-08 00:00,8,2.193,2.193,2.193,2.193,1
20090701|2009-07-08 02:00,8,2.221,2.221,2.221,2.221,1
20090701|2009-07-08 06:30,8,2.2015,2.2015,2.2005,2.2005,4
20090701|2009-07-08 07:00,8,2.2035,2.2035,2.2,2.2,16
20090701|2009-07-08 07:30,8,2.1925,2.2,2.1925,2.195,3
20090701|2009-07-08 08:00,8,2.2065,2.208,2.201,2.201,6
20090701|2009-07-08 08:30,8,2.2,2.205,2.19,2.19,8
20090701|2009-07-08 09:00,8,2.1875,2.2,2.1875,2.199,7
20090701|2009-07-08 09:30,8,2.199,2.199,2.19,2.1935,58
20090701|2009-07-08 10:00,8,2.18,2.18,2.1485,2.1495,82
20090701|2009-07-08 10:30,8,2.15,2.15,2.14,2.143,14
20090701|2009-07-08 11:00,8,2.1345,2.1415,2.1345,2.1365,37
20090701|2009-07-08 11:30,8,2.141,2.15,2.1405,2.1485,18
20090701|2009-07-08 12:00,8,2.153,2.153,2.1495,2.1495,4
20090701|2009-07-08 12:30,8,2.145,2.145,2.145,2.145,4
20090701|2009-07-08 13:00,8,2.14,2.1425,2.14,2.14,26
20090701|2009-07-08 13:30,8,2.1375,2.1375,2.1375,2.1375,3
20090701|2009-07-08 14:00,8,2.1505,2.1515,2.1505,2.1515,4
20090701|2009-07-08 14:30,8,2.149,2.149,2.149,2.149,4
20090701|2009-07-08 17:00,9,2.148,2.148,2.148,2.148,1
20090701|2009-07-08 19:00,9,2.148,2.148,2.148,2.148,1
20090701|2009-07-08 19:30,9,2.1615,2.1615,2.1615,2.1615,1
20090701|2009-07-08 20:00,9,2.172,2.172,2.172,2.172,1
20090701|2009-07-09 01:00,9,2.1885,2.1885,2.1885,2.1885,1
20090701|2009-07-09 01:30,9,2.1965,2.1965,2.1965,2.1965,1
20090701|2009-07-09 04:30,9,2.197,2.197,2.197,2.197,1
20090701|2009-07-09 05:00,9,2.1975,2.1975,2.1975,2.1975,9
20090701|2009-07-09 06:00,9,2.185,2.185,2.185,2.185,1
20090701|2009-07-09 06:30,9,2.184,2.184,2.184,2.184,1
20090701|2009-07-09 07:30,9,2.2005,2.205,2.2005,2.205,10
20090701|2009-07-09 08:00,9,2.209,2.209,2.209,2.209,3
20090701|2009-07-09 08:30,9,2.1815,2.1955,2.18,2.193,6
20090701|2009-07-09 09:00,9,2.1945,2.195,2.1765,2.1765,2
20090701|2009-07-09 09:30,9,2.188,2.188,2.188,2.188,2
20090701|2009-07-09 10:30,9,2.2125,2.213,2.2125,2.213,5
20090701|2009-07-09 11:00,9,2.21,2.2175,2.21,2.2115,6
20090701|2009-07-09 14:00,9,2.2095,2.2095,2.2095,2.2095,1
20090701|2009-07-09 14:30,9,2.211,2.211,2.211,2.211,1
20090701|2009-07-09 15:00,9,2.2115,2.2115,2.2115,2.2115,1
20090701|2009-07-09 16:00,9,2.2085,2.21,2.2085,2.21,2
20090701|2009-07-10 06:30,10,2.185,2.185,2.185,2.185,3
20090701|2009-07-10 07:30,10,2.179,2.179,2.179,2.179,1
20090701|2009-07-10 08:00,10,2.185,2.185,2.185,2.185,4
20090701|2009-07-10 08:30,10,2.195,2.195,2.195,2.195,1
20090701|2009-07-10 09:00,10,2.203,2.2075,2.203,2.2075,4
20090701|2009-07-10 09:30,10,2.212,2.214,2.21,2.214,3
20090701|2009-07-10 10:00,10,2.1985,2.1985,2.1985,2.1985,1
20090701|2009-07-10 10:30,10,2.198,2.2035,2.198,2.2035,16
20090701|2009-07-10 13:00,10,2.2085,2.2085,2.2085,2.2085,1
20090701|2009-07-10 14:30,10,2.2115,2.2115,2.2115,2.2115,1
20090701|2009-07-12 18:00,13,2.2195,2.2195,2.2195,2.2195,1
20090701|2009-07-12 19:30,13,2.219,2.219,2.219,2.219,1
20090701|2009-07-12 21:00,13,2.202,2.202,2.202,2.202,1
20090701|2009-07-12 22:00,13,2.203,2.203,2.203,2.203,1
20090701|2009-07-13 02:00,13,2.1805,2.1805,2.1805,2.1805,5
20090701|2009-07-13 03:00,13,2.1925,2.195,2.1925,2.195,32
20090701|2009-07-13 05:00,13,2.2045,2.2045,2.2045,2.2045,1
20090701|2009-07-13 08:00,13,2.215,2.215,2.198,2.198,5
20090701|2009-07-13 09:00,13,2.185,2.185,2.185,2.185,1
20090701|2009-07-13 09:30,13,2.204,2.204,2.204,2.204,2
20090701|2009-07-13 10:00,13,2.2005,2.2005,2.2005,2.2005,1
20090701|2009-07-13 10:30,13,2.2155,2.2155,2.2155,2.2155,1
20090701|2009-07-13 11:00,13,2.215,2.215,2.215,2.215,2
20090701|2009-07-13 11:30,13,2.219,2.219,2.219,2.219,2
20090701|2009-07-13 12:00,13,2.2225,2.2225,2.2225,2.2225,1
20090701|2009-07-13 13:00,13,2.2215,2.2215,2.2215,2.2215,1
20090701|2009-07-13 14:00,13,2.222,2.222,2.222,2.222,1
20090701|2009-07-14 00:30,14,2.249,2.249,2.249,2.249,1
20090701|2009-07-14 01:30,14,2.2535,2.2535,2.2535,2.2535,1
20090701|2009-07-14 07:00,14,2.2775,2.2775,2.2775,2.2775,3
20090701|2009-07-14 07:30,14,2.2625,2.2625,2.2625,2.2625,1
20090701|2009-07-14 08:00,14,2.2605,2.268,2.2605,2.268,2
20090701|2009-07-14 08:30,14,2.268,2.268,2.268,2.268,1
20090701|2009-07-14 09:00,14,2.272,2.272,2.272,2.272,2
20090701|2009-07-14 09:30,14,2.2595,2.2595,2.2595,2.2595,1
20090701|2009-07-14 10:00,14,2.2665,2.2725,2.265,2.2725,4
20090701|2009-07-14 10:30,14,2.278,2.278,2.278,2.278,2
20090701|2009-07-14 11:30,14,2.293,2.293,2.285,2.285,2
20090701|2009-07-14 12:00,14,2.2895,2.29,2.2895,2.29,2
20090701|2009-07-14 13:00,14,2.28,2.28,2.28,2.28,1
20090701|2009-07-14 13:30,14,2.28,2.28,2.28,2.28,4
20090701|2009-07-14 14:00,14,2.28,2.2805,2.28,2.2805,5
20090701|2009-07-14 14:30,14,2.2765,2.2765,2.2765,2.2765,2
20090701|2009-07-14 15:00,14,2.28,2.28,2.28,2.28,5
20090701|2009-07-14 16:00,14,2.2875,2.2875,2.286,2.286,3
20090701|2009-07-14 18:30,15,2.3055,2.308,2.3055,2.308,3
20090701|2009-07-14 19:00,15,2.294,2.294,2.294,2.294,1
20090701|2009-07-15 00:30,15,2.314,2.314,2.312,2.312,2
20090701|2009-07-15 01:00,15,2.315,2.3245,2.315,2.3245,7
20090701|2009-07-15 01:30,15,2.32,2.32,2.32,2.32,1
20090701|2009-07-15 04:00,15,2.345,2.345,2.345,2.345,2
20090701|2009-07-15 04:30,15,2.349,2.349,2.349,2.349,1
20090701|2009-07-15 05:30,15,2.3625,2.37,2.3625,2.37,3
20090701|2009-07-15 07:00,15,2.3545,2.37,2.3545,2.37,7
20090701|2009-07-15 07:30,15,2.38,2.39,2.38,2.39,13
20090701|2009-07-15 08:00,15,2.384,2.385,2.3815,2.385,3
20090701|2009-07-15 08:30,15,2.38,2.38,2.38,2.38,2
20090701|2009-07-15 09:00,15,2.376,2.3785,2.376,2.3785,6
20090701|2009-07-15 09:30,15,2.382,2.382,2.371,2.371,3
20090701|2009-07-15 10:00,15,2.3825,2.3825,2.3825,2.3825,1
20090701|2009-07-15 11:00,15,2.3795,2.3795,2.3795,2.3795,2
20090701|2009-07-15 11:30,15,2.3835,2.3835,2.383,2.383,2
20090701|2009-07-15 12:00,15,2.375,2.375,2.375,2.375,4
20090701|2009-07-15 12:30,15,2.3765,2.3765,2.376,2.376,5
20090701|2009-07-16 08:00,16,2.375,2.375,2.3715,2.3715,2
20090701|2009-07-16 08:30,16,2.383,2.383,2.383,2.383,1
20090701|2009-07-16 10:00,16,2.3865,2.3865,2.3865,2.3865,1
20090701|2009-07-16 11:30,16,2.381,2.381,2.3805,2.3805,2
20090701|2009-07-16 12:30,16,2.377,2.3785,2.377,2.3785,4
20090701|2009-07-16 14:30,16,2.3885,2.39,2.3885,2.39,10
20090701|2009-07-16 21:30,17,2.3675,2.3675,2.3675,2.3675,1
20090701|2009-07-16 22:00,17,2.381,2.381,2.381,2.381,1
20090701|2009-07-17 07:30,17,2.4,2.4,2.4,2.4,3
20090701|2009-07-17 08:00,17,2.4,2.415,2.4,2.415,2
20090701|2009-07-17 09:00,17,2.42,2.42,2.42,2.42,2
20090701|2009-07-17 10:30,17,2.4055,2.4055,2.4055,2.4055,1
20090701|2009-07-17 11:30,17,2.407,2.414,2.407,2.414,7
20090701|2009-07-17 12:00,17,2.4145,2.4145,2.4145,2.4145,2
20090701|2009-07-17 14:00,17,2.42,2.4245,2.42,2.4245,12
20090701|2009-07-19 21:00,20,2.439,2.439,2.439,2.439,5
20090701|2009-07-19 21:30,20,2.445,2.445,2.445,2.445,5
20090701|2009-07-19 22:00,20,2.45,2.45,2.45,2.45,2
20090701|2009-07-20 03:00,20,2.48,2.48,2.48,2.48,5
20090701|2009-07-20 06:30,20,2.4655,2.4655,2.4615,2.4615,2
20090701|2009-07-20 08:00,20,2.452,2.452,2.45,2.45,2
20090701|2009-07-20 09:30,20,2.42,2.42,2.4165,2.418,12
20090701|2009-07-20 11:30,20,2.4525,2.4525,2.4525,2.4525,3
20090701|2009-07-20 12:00,20,2.4535,2.4535,2.4535,2.4535,1
20090701|2009-07-20 13:00,20,2.4605,2.4605,2.4605,2.4605,1
20090701|2009-07-20 13:30,20,2.4575,2.4575,2.4575,2.4575,2
20090701|2009-07-20 14:00,20,2.467,2.467,2.467,2.467,4
20090701|2009-07-20 14:30,20,2.4665,2.4665,2.465,2.4655,4
20090701|2009-07-21 07:00,21,2.455,2.455,2.455,2.455,2
20090701|2009-07-21 08:00,21,2.48,2.4805,2.48,2.4805,3
20090701|2009-07-21 08:30,21,2.473,2.473,2.473,2.473,1
20090701|2009-07-21 09:00,21,2.47,2.47,2.469,2.469,5
20090701|2009-07-21 10:30,21,2.4675,2.4675,2.45,2.45,6
20090701|2009-07-21 11:00,21,2.446,2.446,2.446,2.446,3
20090701|2009-07-21 11:30,21,2.44,2.44,2.44,2.44,7
20090701|2009-07-21 13:00,21,2.446,2.446,2.446,2.446,5
20090701|2009-07-22 02:30,22,2.431,2.432,2.431,2.432,3
20090701|2009-07-22 07:30,22,2.4445,2.4445,2.435,2.435,2
20090701|2009-07-22 08:30,22,2.4555,2.456,2.4555,2.456,4
20090701|2009-07-22 09:30,22,2.4695,2.47,2.4695,2.47,4
20090701|2009-07-22 10:00,22,2.485,2.485,2.485,2.485,2
20090701|2009-07-22 10:30,22,2.5,2.5,2.5,2.5,1
20090701|2009-07-22 11:00,22,2.515,2.515,2.515,2.515,5
20090701|2009-07-22 12:00,22,2.524,2.524,2.518,2.518,3
20090701|2009-07-22 14:00,22,2.515,2.515,2.515,2.515,4
20090701|2009-07-22 14:30,22,2.5205,2.522,2.5205,2.522,5
20090701|2009-07-23 06:30,23,2.495,2.495,2.494,2.494,2
20090701|2009-07-23 08:00,23,2.479,2.479,2.4715,2.4715,3
20090701|2009-07-23 08:30,23,2.48,2.481,2.4795,2.481,11
20090701|2009-07-23 09:00,23,2.5095,2.5095,2.5095,2.5095,1
20090701|2009-07-23 09:30,23,2.523,2.523,2.523,2.523,1
20090701|2009-07-23 10:00,23,2.5145,2.515,2.5145,2.515,2
20090701|2009-07-23 11:00,23,2.5175,2.5185,2.5175,2.5185,10
20090701|2009-07-23 11:30,23,2.518,2.518,2.5105,2.511,37
20090701|2009-07-23 12:00,23,2.515,2.515,2.515,2.515,9
20090701|2009-07-23 12:30,23,2.511,2.5125,2.511,2.5125,10
20090701|2009-07-23 14:00,23,2.491,2.491,2.491,2.491,1
20090701|2009-07-23 23:30,24,2.49,2.49,2.49,2.49,2
20090701|2009-07-24 07:30,24,2.522,2.522,2.522,2.522,1
20090701|2009-07-24 08:30,24,2.5285,2.529,2.5285,2.529,4
20090701|2009-07-24 11:00,24,2.515,2.515,2.515,2.515,2
20090701|2009-07-24 12:00,24,2.5185,2.5185,2.5185,2.5185,10
20090701|2009-07-24 13:00,24,2.52,2.52,2.52,2.52,4
20090701|2009-07-24 13:30,24,2.52,2.52,2.516,2.516,4
20090701|2009-07-24 15:00,24,2.523,2.523,2.523,2.523,2
20090701|2009-07-27 00:00,27,2.55,2.55,2.55,2.55,6
20090701|2009-07-27 00:30,27,2.555,2.555,2.555,2.555,1
20090701|2009-07-27 07:00,27,2.5475,2.5475,2.5475,2.5475,2
20090701|2009-07-27 07:30,27,2.5475,2.5475,2.5465,2.5465,3
20090701|2009-07-27 08:00,27,2.562,2.562,2.558,2.558,24
20090701|2009-07-27 08:30,27,2.555,2.557,2.5505,2.5505,20
20090701|2009-07-27 09:00,27,2.5645,2.5645,2.5465,2.5485,36
20090701|2009-07-27 10:00,27,2.5545,2.5545,2.5545,2.5545,2
20090701|2009-07-27 10:30,27,2.5525,2.5525,2.5525,2.5525,1
20090701|2009-07-27 11:30,27,2.5375,2.54,2.5375,2.54,3
20090701|2009-07-27 12:00,27,2.54,2.54,2.534,2.534,27
20090701|2009-07-27 13:00,27,2.536,2.538,2.536,2.538,5
20090701|2009-07-27 13:30,27,2.5365,2.5365,2.536,2.536,12
20090701|2009-07-27 14:00,27,2.54,2.54,2.5345,2.5345,3
20090701|2009-07-27 14:30,27,2.5375,2.5375,2.5375,2.5375,4
20090701|2009-07-28 07:30,28,2.5535,2.5535,2.5535,2.5535,2
20090701|2009-07-28 08:00,28,2.555,2.559,2.5375,2.5375,28
20090701|2009-07-28 08:30,28,2.5405,2.544,2.5385,2.539,10
20090701|2009-07-28 09:00,28,2.535,2.535,2.51,2.511,30
20090701|2009-07-28 09:30,28,2.51,2.51,2.51,2.51,5
20090701|2009-07-28 10:00,28,2.5075,2.5075,2.5075,2.5075,5
20090701|2009-07-28 10:30,28,2.51,2.51,2.51,2.51,6
20090701|2009-07-28 12:30,28,2.522,2.523,2.522,2.523,4
20090701|2009-07-28 13:00,28,2.531,2.531,2.531,2.531,2
20090701|2009-07-28 21:30,29,2.51,2.51,2.51,2.51,2
20090701|2009-07-29 01:00,29,2.464,2.464,2.463,2.464,21
20090701|2009-07-29 07:00,29,2.471,2.475,2.471,2.475,1
20090701|2009-07-29 07:30,29,2.476,2.476,2.466,2.466,6
20090701|2009-07-29 08:00,29,2.47,2.47,2.47,2.47,1
20090701|2009-07-29 08:30,29,2.4725,2.4725,2.466,2.466,4
20090701|2009-07-29 09:00,29,2.47,2.47,2.47,2.47,4
20090701|2009-07-29 09:30,29,2.465,2.467,2.465,2.467,5
20090701|2009-07-29 10:30,29,2.457,2.4575,2.457,2.4575,3
20090701|2009-07-29 11:00,29,2.463,2.463,2.462,2.462,4
20090701|2009-07-29 11:30,29,2.4625,2.4635,2.4625,2.4635,4
20090801|2008-05-05 12:00,5,3.741,3.741,3.741,3.741,0
20090801|2008-05-06 12:00,6,3.6845,3.6845,3.6845,3.6845,0
20090801|2008-05-07 12:00,7,3.6555,3.6555,3.6555,3.6555,0
20090801|2008-05-08 12:00,8,3.6225,3.6225,3.6225,3.6225,0
20090801|2008-05-09 12:00,9,3.569,3.569,3.569,3.569,0
20090801|2008-05-12 12:00,12,3.593,3.593,3.593,3.593,0
20090801|2008-05-13 12:00,13,3.595,3.595,3.595,3.595,0
20090801|2008-05-14 12:00,14,3.565,3.565,3.565,3.565,0
20090801|2008-05-15 12:00,15,3.6135,3.6135,3.6135,3.6135,0
20090801|2008-05-16 12:00,16,3.691,3.691,3.691,3.691,0
20090801|2008-05-19 12:00,19,3.655,3.655,3.655,3.655,0
20090801|2008-05-20 12:00,20,3.6505,3.6505,3.6505,3.6505,0
20090801|2008-05-21 12:30,21,3.639,3.639,3.639,3.639,0
20090801|2008-05-22 12:00,22,3.6235,3.6235,3.6235,3.6235,0
20090801|2008-05-23 12:00,23,3.6435,3.6435,3.6435,3.6435,0
20090801|2008-05-27 09:00,27,3.6445,3.645,3.6445,3.645,0
20090801|2008-05-27 16:00,27,3.6225,3.6225,3.6225,3.6225,0
20090801|2008-05-28 12:30,28,3.604,3.604,3.604,3.604,0
20090801|2008-05-29 12:30,29,3.489,3.489,3.489,3.489,0
20090801|2008-05-30 12:00,30,3.5315,3.5315,3.5315,3.5315,0
20090801|2008-06-02 12:00,2,3.5305,3.5305,3.5305,3.5305,0
20090801|2008-06-03 12:00,3,3.512,3.512,3.512,3.512,0
20090801|2008-06-04 12:00,4,3.4695,3.4695,3.4695,3.4695,0
20090801|2008-06-05 12:00,5,3.4665,3.4665,3.4665,3.4665,0
20090801|2008-06-06 12:30,6,3.5385,3.5385,3.5385,3.5385,0
20090801|2008-06-09 12:30,9,3.5445,3.5445,3.5445,3.5445,0
20090801|2008-06-10 12:00,10,3.4935,3.4935,3.4935,3.4935,0
20090801|2008-06-11 12:00,11,3.506,3.506,3.506,3.506,0
20090801|2008-06-12 12:00,12,3.467,3.467,3.467,3.467,0
20090801|2008-06-13 12:00,13,3.4995,3.4995,3.4995,3.4995,0
20090801|2008-06-16 12:00,16,3.5685,3.5685,3.5685,3.5685,0
20090801|2008-06-17 12:00,17,3.566,3.566,3.566,3.566,0
20090801|2008-06-18 12:30,18,3.639,3.639,3.639,3.639,0
20090801|2008-06-19 12:00,19,3.6625,3.6625,3.6625,3.6625,0
20090801|2008-06-20 12:00,20,3.7095,3.7095,3.7095,3.7095,0
20090801|2008-06-23 11:00,23,3.695,3.695,3.695,3.695,0
20090801|2008-06-23 16:00,23,3.6815,3.6815,3.6815,3.6815,0
20090801|2008-06-24 09:30,24,3.6665,3.6665,3.6665,3.6665,0
20090801|2008-06-25 08:30,25,3.705,3.705,3.705,3.705,0
20090801|2008-06-25 16:00,25,3.66,3.66,3.66,3.66,0
20090801|2008-06-26 12:00,26,3.6975,3.6975,3.6975,3.6975,0
20090801|2008-06-27 12:00,27,3.7455,3.7455,3.7455,3.7455,0
20090801|2008-06-30 12:00,30,3.7515,3.7515,3.7515,3.7515,0
20090801|2008-07-01 12:00,1,3.7785,3.7785,3.7785,3.7785,0
20090801|2008-07-02 12:00,2,3.903,3.903,3.903,3.903,0
20090801|2008-07-03 12:00,3,3.7935,3.7935,3.7935,3.7935,0
20090801|2008-07-07 12:00,7,3.712,3.712,3.712,3.712,0
20090801|2008-07-08 12:00,8,3.5815,3.5815,3.5815,3.5815,0
20090801|2008-07-09 12:00,9,3.6215,3.6215,3.6215,3.6215,0
20090801|2008-07-10 08:30,10,3.671,3.671,3.671,3.671,0
20090801|2008-07-10 16:00,10,3.602,3.602,3.602,3.602,0
20090801|2008-07-11 12:00,11,3.6225,3.6225,3.6225,3.6225,0
20090801|2008-07-14 12:00,14,3.6375,3.6375,3.6375,3.6375,0
20090801|2008-07-15 12:00,15,3.587,3.587,3.587,3.587,0
20090801|2008-07-16 12:00,16,3.521,3.521,3.521,3.521,0
20090801|2008-07-17 12:00,17,3.5515,3.5515,3.5515,3.5515,0
20090801|2008-07-18 12:00,18,3.53,3.53,3.53,3.53,0
20090801|2008-07-21 12:00,21,3.5575,3.5575,3.5575,3.5575,0
20090801|2008-07-22 12:00,22,3.568,3.568,3.568,3.568,0
20090801|2008-07-23 12:00,23,3.5415,3.5415,3.5415,3.5415,0
20090801|2008-07-24 12:00,24,3.462,3.462,3.462,3.462,0
20090801|2008-07-25 12:00,25,3.485,3.485,3.485,3.485,0
20090801|2008-07-28 07:30,28,3.5085,3.5085,3.5085,3.5085,0
20090801|2008-07-28 16:00,28,3.495,3.495,3.495,3.495,0
20090801|2008-07-29 12:00,29,3.484,3.484,3.484,3.484,0
20090801|2008-07-30 12:00,30,3.5315,3.5315,3.5315,3.5315,0
20090801|2008-07-31 09:00,31,3.56,3.56,3.56,3.56,0
20090801|2008-07-31 16:00,31,3.5525,3.5525,3.5525,3.5525,0
20090801|2008-08-01 12:00,1,3.481,3.481,3.481,3.481,0
20090801|2008-08-04 09:00,4,3.3985,3.3985,3.3985,3.3985,0
20090801|2008-08-04 16:00,4,3.3685,3.3685,3.3685,3.3685,0
20090801|2008-08-05 12:00,5,3.3475,3.3475,3.3475,3.3475,0
20090801|2008-08-06 12:00,6,3.3565,3.3565,3.3565,3.3565,0
20090801|2008-08-07 12:00,7,3.351,3.351,3.351,3.351,0
20090801|2008-08-08 04:00,8,3.311,3.311,3.311,3.311,0
20090801|2008-08-08 07:30,8,3.294,3.294,3.294,3.294,0
20090801|2008-08-08 09:00,8,3.28,3.28,3.27,3.27,0
20090801|2008-08-08 09:30,8,3.295,3.295,3.295,3.295,0
20090801|2008-08-08 12:30,8,3.295,3.297,3.295,3.297,0
20090801|2008-08-08 16:00,8,3.2815,3.2815,3.2815,3.2815,0
20090801|2008-08-11 12:00,11,3.247,3.247,3.247,3.247,0
20090801|2008-08-12 10:00,12,3.215,3.215,3.215,3.215,0
20090801|2008-08-12 16:00,12,3.1835,3.1835,3.1835,3.1835,0
20090801|2008-08-13 12:00,13,3.305,3.305,3.305,3.305,0
20090801|2008-08-14 08:00,14,3.32,3.32,3.32,3.32,0
20090801|2008-08-14 16:00,14,3.2695,3.2695,3.2695,3.2695,0
20090801|2008-08-15 12:00,15,3.2805,3.2805,3.2805,3.2805,0
20090801|2008-08-18 09:30,18,3.2535,3.256,3.2535,3.256,0
20090801|2008-08-18 15:30,18,3.288,3.288,3.287,3.288,0
20090801|2008-08-18 16:00,18,3.2585,3.2585,3.2585,3.2585,0
20090801|2008-08-19 12:00,19,3.3725,3.3725,3.3725,3.3725,0
20090801|2008-08-20 09:30,20,3.4225,3.4225,3.4225,3.4225,0
20090801|2008-08-21 07:30,21,3.4535,3.4535,3.4535,3.4535,0
20090801|2008-08-21 16:00,21,3.4755,3.4755,3.4755,3.4755,0
20090801|2008-08-22 12:00,22,3.407,3.407,3.407,3.407,0
20090801|2008-08-25 12:00,25,3.404,3.404,3.404,3.404,0
20090801|2008-08-26 10:00,26,3.401,3.401,3.401,3.401,0
20090801|2008-08-26 16:00,26,3.3625,3.3625,3.3625,3.3625,0
20090801|2008-08-27 09:30,27,3.4295,3.4295,3.4295,3.4295,0
20090801|2008-08-27 16:00,27,3.3915,3.3915,3.3915,3.3915,0
20090801|2008-08-28 12:00,28,3.354,3.354,3.354,3.354,0
20090801|2008-08-29 12:00,29,3.34,3.34,3.34,3.34,0
20090801|2008-09-02 04:30,2,3.1995,3.1995,3.1995,3.1995,0
20090801|2008-09-02 06:00,2,3.175,3.175,3.175,3.175,0
20090801|2008-09-02 11:00,2,3.2625,3.2625,3.2625,3.2625,0
20090801|2008-09-02 16:00,2,3.244,3.244,3.244,3.244,0
20090801|2008-09-03 02:30,3,3.244,3.244,3.244,3.244,0
20090801|2008-09-03 16:00,3,3.2825,3.2825,3.2825,3.2825,0
20090801|2008-09-04 11:30,4,3.244,3.247,3.244,3.247,0
20090801|2008-09-04 16:00,4,3.2445,3.2445,3.2445,3.2445,0
20090801|2008-09-05 06:30,5,3.16,3.16,3.16,3.16,0
20090801|2008-09-08 10:00,8,3.1585,3.1585,3.1585,3.1585,0
20090801|2008-09-08 11:00,8,3.11,3.11,3.11,3.11,0
20090801|2008-09-08 12:30,8,3.109,3.109,3.109,3.109,0
20090801|2008-09-08 16:00,8,3.097,3.097,3.097,3.097,0
20090801|2008-09-09 09:00,9,3.071,3.071,3.071,3.071,0
20090801|2008-09-09 13:30,9,3.08,3.08,3.0785,3.0785,0
20090801|2008-09-09 14:00,9,3.07,3.07,3.07,3.07,0
20090801|2008-09-09 15:00,9,3.0635,3.0635,3.0635,3.0635,0
20090801|2008-09-09 16:00,9,3.0875,3.0875,3.0875,3.0875,0
20090801|2008-09-10 09:00,10,3.106,3.106,3.106,3.106,0
20090801|2008-09-10 16:00,10,3.1065,3.1065,3.1065,3.1065,0
20090801|2008-09-11 09:00,11,3.0925,3.0925,3.0925,3.0925,0
20090801|2008-09-12 12:00,12,3.1795,3.1795,3.1795,3.1795,0
20090801|2008-09-15 05:00,15,3.0825,3.0825,3.0825,3.0825,0
20090801|2008-09-15 06:00,15,3.0825,3.0825,3.0825,3.0825,0
20090801|2008-09-15 16:00,15,3.131,3.131,3.131,3.131,0
20090801|2008-09-16 01:00,16,3.05,3.05,3.05,3.05,0
20090801|2008-09-16 16:00,16,3.0785,3.0785,3.0785,3.0785,0
20090801|2008-09-17 10:30,17,3.045,3.045,3.045,3.045,0
20090801|2008-09-17 16:00,17,3.0295,3.0295,3.0295,3.0295,0
20090801|2008-09-18 12:00,18,3.0535,3.0535,3.0535,3.0535,0
20090801|2008-09-19 12:00,19,3.16,3.16,3.16,3.16,0
20090801|2008-09-22 12:00,22,3.24,3.24,3.24,3.24,0
20090801|2008-09-23 07:00,23,3.163,3.163,3.163,3.163,0
20090801|2008-09-23 13:30,23,3.161,3.161,3.161,3.161,0
20090801|2008-09-23 16:00,23,3.147,3.147,3.147,3.147,0
20090801|2008-09-24 12:00,24,3.1035,3.1035,3.1035,3.1035,0
20090801|2008-09-25 12:00,25,3.1275,3.1275,3.1275,3.1275,0
20090801|2008-09-26 09:30,26,3.0595,3.0595,3.0595,3.0595,0
20090801|2008-09-26 10:30,26,3.0615,3.0615,3.0615,3.0615,0
20090801|2008-09-26 11:00,26,3.065,3.065,3.058,3.058,0
20090801|2008-09-26 11:30,26,3.067,3.067,3.067,3.067,0
20090801|2008-09-29 02:00,29,3,3,3,3,0
20090801|2008-09-29 07:30,29,2.9545,2.955,2.9545,2.955,0
20090801|2008-09-29 08:00,29,2.964,2.964,2.964,2.964,0
20090801|2008-09-29 10:30,29,2.943,2.945,2.943,2.945,0
20090801|2008-09-29 11:00,29,2.9235,2.9235,2.9235,2.9235,0
20090801|2008-09-29 11:30,29,2.9235,2.9235,2.9235,2.9235,0
20090801|2008-09-29 12:30,29,2.891,2.891,2.891,2.891,0
20090801|2008-09-30 07:00,30,2.9085,2.9085,2.9085,2.9085,0
20090801|2008-09-30 08:30,30,2.8925,2.8925,2.8925,2.8925,0
20090801|2008-09-30 10:30,30,2.9,2.9,2.9,2.9,0
20090801|2008-10-01 08:00,1,2.85,2.85,2.85,2.85,0
20090801|2008-10-01 09:30,1,2.7995,2.7995,2.7995,2.7995,0
20090801|2008-10-01 11:00,1,2.8135,2.8135,2.8135,2.8135,0
20090801|2008-10-01 13:30,1,2.8065,2.8075,2.8065,2.8075,0
20090801|2008-10-01 16:00,1,2.8065,2.8065,2.8065,2.8065,0
20090801|2008-10-02 07:30,2,2.77,2.77,2.77,2.77,0
20090801|2008-10-02 08:30,2,2.7365,2.7375,2.7365,2.7375,0
20090801|2008-10-02 09:00,2,2.72,2.72,2.72,2.72,0
20090801|2008-10-02 09:30,2,2.72,2.72,2.72,2.72,0
20090801|2008-10-02 10:00,2,2.7095,2.71,2.7095,2.71,0
20090801|2008-10-02 10:30,2,2.7,2.7,2.676,2.676,0
20090801|2008-10-02 15:00,2,2.6575,2.6575,2.6575,2.6575,0
20090801|2008-10-02 16:00,2,2.646,2.646,2.646,2.646,0
20090801|2008-10-03 02:00,3,2.62,2.62,2.62,2.62,0
20090801|2008-10-03 07:00,3,2.674,2.674,2.674,2.674,0
20090801|2008-10-03 13:00,3,2.6645,2.673,2.6645,2.673,0
20090801|2008-10-03 13:30,3,2.672,2.672,2.672,2.672,0
20090801|2008-10-03 14:00,3,2.65,2.65,2.65,2.65,0
20090801|2008-10-03 15:00,3,2.641,2.641,2.641,2.641,0
20090801|2008-10-06 10:00,6,2.5245,2.535,2.5245,2.53,0
20090801|2008-10-06 11:00,6,2.5395,2.5395,2.53,2.53,0
20090801|2008-10-06 12:00,6,2.5095,2.5095,2.5095,2.5095,0
20090801|2008-10-06 12:30,6,2.4975,2.5025,2.4975,2.5025,0
20090801|2008-10-06 16:00,6,2.509,2.509,2.509,2.509,0
20090801|2008-10-07 08:00,7,2.5605,2.5605,2.5605,2.5605,0
20090801|2008-10-07 08:30,7,2.578,2.578,2.578,2.578,0
20090801|2008-10-08 12:00,8,2.373,2.373,2.373,2.373,0
20090801|2008-10-09 12:00,9,2.4225,2.4225,2.4225,2.4225,0
20090801|2008-10-09 20:30,10,2.2,2.2,2.2,2.2,0
20090801|2008-10-10 08:30,10,2.1545,2.1545,2.1545,2.1545,0
20090801|2008-10-10 15:30,10,2.212,2.212,2.212,2.212,0
20090801|2008-10-13 08:30,13,2.29,2.29,2.29,2.29,0
20090801|2008-10-13 16:00,13,2.3335,2.3335,2.3335,2.3335,0
20090801|2008-10-14 07:30,14,2.546,2.546,2.546,2.546,0
20090801|2008-10-14 10:00,14,2.3955,2.3955,2.3955,2.3955,0
20090801|2008-10-14 12:30,14,2.429,2.43,2.429,2.43,0
20090801|2008-10-14 16:00,14,2.425,2.425,2.425,2.425,0
20090801|2008-10-15 09:30,15,2.283,2.283,2.283,2.283,0
20090801|2008-10-15 12:30,15,2.223,2.223,2.223,2.223,0
20090801|2008-10-15 16:00,15,2.2435,2.2435,2.2435,2.2435,0
20090801|2008-10-15 17:00,16,2.14,2.14,2.14,2.14,0
20090801|2008-10-15 17:30,16,2.14,2.14,2.14,2.14,0
20090801|2008-10-16 09:00,16,2.179,2.179,2.179,2.179,0
20090801|2008-10-16 16:00,16,2.124,2.124,2.124,2.124,0
20090801|2008-10-17 08:00,17,2.1305,2.1305,2.1305,2.1305,0
20090801|2008-10-17 09:00,17,2.144,2.145,2.144,2.145,0
20090801|2008-10-17 16:00,17,2.215,2.215,2.215,2.215,0
20090801|2008-10-20 12:00,20,2.1535,2.1535,2.1535,2.1535,0
20090801|2008-10-21 12:00,21,2.048,2.048,2.048,2.048,0
20090801|2008-10-21 23:30,22,1.99,1.99,1.99,1.99,0
20090801|2008-10-22 08:00,22,1.95,1.95,1.942,1.942,0
20090801|2008-10-22 13:00,22,1.8785,1.8785,1.8785,1.8785,0
20090801|2008-10-22 16:00,22,1.909,1.909,1.909,1.909,0
20090801|2008-10-23 08:00,23,1.8275,1.8275,1.8275,1.8275,0
20090801|2008-10-23 16:00,23,1.84,1.84,1.84,1.84,0
20090801|2008-10-24 07:00,24,1.725,1.7305,1.725,1.7305,0
20090801|2008-10-24 08:30,24,1.7265,1.7265,1.7265,1.7265,0
20090801|2008-10-24 12:00,24,1.732,1.732,1.732,1.732,0
20090801|2008-10-24 16:00,24,1.721,1.721,1.721,1.721,0
20090801|2008-10-27 02:00,27,1.69,1.69,1.69,1.69,0
20090801|2008-10-27 16:00,27,1.841,1.841,1.841,1.841,0
20090801|2008-10-28 09:30,28,1.862,1.862,1.862,1.862,0
20090801|2008-10-28 10:00,28,1.8815,1.8815,1.8815,1.8815,0
20090801|2008-10-28 16:00,28,1.8935,1.8935,1.8935,1.8935,0
20090801|2008-10-29 08:00,29,2.035,2.035,2.035,2.035,0
20090801|2008-10-29 16:00,29,2.1195,2.1195,2.1195,2.1195,0
20090801|2008-10-30 12:00,30,1.923,1.923,1.923,1.923,0
20090801|2008-10-31 03:00,31,1.81,1.81,1.81,1.81,0
20090801|2008-10-31 08:00,31,1.8565,1.8575,1.8565,1.8575,0
20090801|2008-10-31 16:00,31,1.862,1.862,1.862,1.862,0
20090801|2008-11-05 09:00,5,1.9325,1.9325,1.9325,1.9325,1
20090801|2008-11-06 01:30,6,1.79,1.79,1.79,1.79,2
20090801|2008-11-07 08:00,7,1.75,1.75,1.75,1.75,1
20090801|2008-11-07 09:00,7,1.745,1.7525,1.745,1.7525,8
20090801|2008-11-07 10:30,7,1.749,1.7575,1.749,1.7575,2
20090801|2008-11-11 09:30,11,1.72,1.72,1.72,1.72,1
20090801|2008-11-12 12:00,12,1.69,1.69,1.69,1.69,2
20090801|2008-11-13 08:00,13,1.6945,1.695,1.6945,1.695,2
20090801|2008-11-13 08:30,13,1.699,1.7,1.6975,1.6975,6
20090801|2008-11-18 12:30,18,1.703,1.7045,1.703,1.7045,2
20090801|2008-11-19 10:00,19,1.64,1.64,1.64,1.64,2
20090801|2008-11-19 12:00,19,1.66,1.66,1.66,1.66,1
20090801|2008-11-19 15:00,19,1.639,1.639,1.639,1.639,1
20090801|2008-11-20 06:30,20,1.626,1.626,1.626,1.626,1
20090801|2008-11-20 11:00,20,1.605,1.605,1.605,1.605,1
20090801|2008-11-21 09:00,21,1.652,1.652,1.652,1.652,1
20090801|2008-11-21 13:30,21,1.615,1.615,1.615,1.615,1
20090801|2008-12-01 10:00,1,1.657,1.657,1.657,1.657,1
20090801|2008-12-01 14:00,1,1.64,1.64,1.64,1.64,1
20090801|2008-12-02 09:00,2,1.6405,1.6405,1.6405,1.6405,2
20090801|2008-12-02 10:30,2,1.6255,1.6255,1.6255,1.6255,2
20090801|2008-12-04 09:30,4,1.5475,1.548,1.5405,1.5405,4
20090801|2008-12-04 12:00,4,1.496,1.496,1.496,1.496,4
20090801|2008-12-05 07:00,5,1.44,1.441,1.44,1.441,2
20090801|2008-12-05 10:00,5,1.4205,1.421,1.4205,1.421,3
20090801|2008-12-09 10:30,9,1.4755,1.4835,1.4755,1.4835,15
20090801|2008-12-12 09:00,12,1.466,1.469,1.466,1.469,5
20090801|2008-12-12 14:00,12,1.4875,1.4875,1.4875,1.4875,1
20090801|2008-12-15 09:00,15,1.4555,1.4555,1.4545,1.4545,2
20090801|2008-12-16 15:00,16,1.461,1.461,1.461,1.461,1
20090801|2008-12-18 07:30,18,1.351,1.351,1.351,1.351,1
20090801|2008-12-18 09:00,18,1.3425,1.3445,1.3425,1.3445,4
20090801|2008-12-19 12:00,19,1.36,1.36,1.36,1.36,1
20090801|2008-12-22 11:30,22,1.3745,1.3745,1.3745,1.3745,1
20090801|2008-12-23 10:00,23,1.33,1.33,1.33,1.33,1
20090801|2008-12-23 14:00,23,1.313,1.313,1.313,1.313,1
20090801|2008-12-23 15:30,23,1.3175,1.318,1.3175,1.318,2
20090801|2009-01-05 09:00,5,1.49,1.49,1.49,1.49,1
20090801|2009-01-06 09:30,6,1.55,1.55,1.55,1.55,1
20090801|2009-01-07 03:30,7,1.585,1.585,1.585,1.585,3
20090801|2009-01-08 07:30,8,1.506,1.5065,1.506,1.5065,3
20090801|2009-01-09 16:00,9,1.5615,1.5615,1.561,1.561,4
20090801|2009-01-12 07:30,12,1.485,1.485,1.485,1.485,1
20090801|2009-01-13 10:30,13,1.5315,1.532,1.5315,1.532,4
20090801|2009-01-14 09:00,14,1.5145,1.5145,1.5145,1.5145,1
20090801|2009-01-15 09:00,15,1.488,1.488,1.488,1.488,2
20090801|2009-01-16 12:30,16,1.5495,1.5495,1.5495,1.5495,1
20090801|2009-01-22 08:30,22,1.4615,1.4615,1.4615,1.4615,1
20090801|2009-01-22 11:30,22,1.4175,1.425,1.4175,1.425,2
20090801|2009-01-22 14:30,22,1.4175,1.4175,1.4175,1.4175,2
20090801|2009-01-23 09:30,23,1.447,1.447,1.447,1.447,1
20090801|2009-01-27 09:00,27,1.5175,1.5175,1.5175,1.5175,1
20090801|2009-01-29 10:30,29,1.486,1.49,1.486,1.49,2
20090801|2009-01-29 11:00,29,1.489,1.489,1.489,1.489,1
20090801|2009-01-30 05:30,30,1.445,1.445,1.445,1.445,1
20090801|2009-01-30 11:00,30,1.4525,1.4525,1.4525,1.4525,1
20090801|2009-02-03 11:00,3,1.54,1.54,1.54,1.54,1
20090801|2009-02-05 09:30,5,1.53,1.5375,1.53,1.5375,4
20090801|2009-02-12 11:00,12,1.5685,1.5685,1.5685,1.5685,1
20090801|2009-02-13 10:00,13,1.5955,1.5955,1.5955,1.5955,1
20090801|2009-02-17 07:00,17,1.518,1.518,1.518,1.518,1
20090801|2009-02-17 10:30,17,1.462,1.462,1.462,1.462,1
20090801|2009-02-18 11:00,18,1.4745,1.4745,1.4745,1.4745,1
20090801|2009-02-18 13:00,18,1.4795,1.4795,1.4795,1.4795,2
20090801|2009-02-19 10:00,19,1.5125,1.5125,1.5125,1.5125,1
20090801|2009-02-20 03:30,20,1.45,1.45,1.45,1.45,1
20090801|2009-02-20 06:30,20,1.44,1.44,1.44,1.44,2
20090801|2009-02-20 08:30,20,1.449,1.45,1.449,1.45,4
20090801|2009-02-20 14:30,20,1.482,1.482,1.482,1.482,1
20090801|2009-02-23 11:30,23,1.4755,1.476,1.4755,1.476,2
20090801|2009-02-23 12:00,23,1.469,1.469,1.469,1.469,1
20090801|2009-03-02 09:30,2,1.559,1.559,1.559,1.559,1
20090801|2009-03-03 12:00,3,1.6135,1.614,1.6135,1.614,3
20090801|2009-03-06 07:00,6,1.704,1.704,1.7035,1.7035,2
20090801|2009-03-06 08:00,6,1.7105,1.7105,1.7105,1.7105,2
20090801|2009-03-06 08:30,6,1.712,1.712,1.712,1.712,1
20090801|2009-03-06 10:30,6,1.704,1.704,1.704,1.704,2
20090801|2009-03-10 07:00,10,1.684,1.684,1.684,1.684,2
20090801|2009-03-10 09:30,10,1.705,1.705,1.7045,1.7045,2
20090801|2009-03-10 11:30,10,1.7005,1.7005,1.7005,1.7005,2
20090801|2009-03-11 09:30,11,1.656,1.656,1.656,1.656,1
20090801|2009-03-12 10:00,12,1.6425,1.6425,1.6425,1.6425,1
20090801|2009-03-12 12:30,12,1.6645,1.6645,1.6645,1.6645,1
20090801|2009-03-16 12:00,16,1.759,1.759,1.759,1.759,2
20090801|2009-03-17 08:30,17,1.7465,1.7465,1.746,1.746,6
20090801|2009-03-17 09:30,17,1.752,1.752,1.752,1.752,2
20090801|2009-03-18 10:30,18,1.7145,1.7145,1.7145,1.7145,1
20090801|2009-03-19 09:30,19,1.8245,1.8245,1.8245,1.8245,1
20090801|2009-03-19 13:00,19,1.8275,1.828,1.8275,1.828,3
20090801|2009-03-23 10:30,23,1.851,1.852,1.851,1.852,4
20090801|2009-03-24 04:00,24,1.825,1.825,1.825,1.825,1
20090801|2009-03-24 08:00,24,1.8015,1.8015,1.8015,1.8015,1
20090801|2009-03-26 07:30,26,1.8825,1.8825,1.8825,1.8825,1
20090801|2009-03-26 14:00,26,1.873,1.873,1.873,1.873,1
20090801|2009-03-27 10:30,27,1.842,1.843,1.842,1.843,4
20090801|2009-03-30 12:30,30,1.7795,1.7795,1.7795,1.7795,1
20090801|2009-04-01 10:30,1,1.8425,1.8425,1.8425,1.8425,1
20090801|2009-04-01 14:30,1,1.873,1.873,1.873,1.873,2
20090801|2009-04-02 11:30,2,1.901,1.903,1.899,1.903,27
20090801|2009-04-02 12:00,2,1.901,1.901,1.9,1.9,5
20090801|2009-04-02 12:30,2,1.907,1.9075,1.907,1.9075,2
20090801|2009-04-03 07:00,3,1.9085,1.9085,1.9085,1.9085,1
20090801|2009-04-03 07:30,3,1.9075,1.909,1.9055,1.9085,7
20090801|2009-04-03 08:00,3,1.903,1.907,1.903,1.907,6
20090801|2009-04-03 08:30,3,1.9065,1.9075,1.9065,1.9075,5
20090801|2009-04-03 11:00,3,1.9885,1.993,1.9875,1.99,88
20090801|2009-04-03 11:30,3,1.9955,2.017,1.9955,2.012,6
20090801|2009-04-03 12:00,3,2,2,2,2,2
20090801|2009-04-03 12:30,3,2.0025,2.0025,2.0025,2.0025,1
20090801|2009-04-07 15:00,7,1.9905,1.9905,1.99,1.99,3
20090801|2009-04-08 07:00,8,1.997,2.0015,1.997,2.0015,1
20090801|2009-04-08 10:00,8,2.0275,2.028,2.027,2.027,4
20090801|2009-04-09 08:30,9,2.079,2.079,2.079,2.079,1
20090801|2009-04-09 11:30,9,2.0865,2.0865,2.0865,2.0865,0
20090801|2009-04-09 12:30,9,2.0905,2.0905,2.0905,2.0905,1
20090801|2009-04-13 11:30,13,2.1495,2.1505,2.1495,2.1505,4
20090801|2009-04-13 12:00,13,2.147,2.147,2.147,2.147,1
20090801|2009-04-13 19:00,14,2.222,2.222,2.222,2.222,1
20090801|2009-04-13 23:00,14,2.1195,2.1195,2.1195,2.1195,1
20090801|2009-04-13 23:30,14,2.118,2.118,2.1175,2.1175,11
20090801|2009-04-14 01:00,14,2.1435,2.1435,2.1435,2.1435,11
20090801|2009-04-14 09:00,14,2.1165,2.1165,2.1165,2.1165,1
20090801|2009-04-14 12:30,14,2.1255,2.1255,2.1255,2.1255,1
20090801|2009-04-16 11:00,16,2.165,2.165,2.165,2.165,2
20090801|2009-04-16 11:30,16,2.168,2.168,2.167,2.167,11
20090801|2009-04-20 10:00,20,2.1015,2.1015,2.1015,2.1015,1
20090801|2009-04-21 07:00,21,2.0165,2.0165,2.0165,2.0165,1
20090801|2009-04-21 11:00,21,2.0625,2.0625,2.0535,2.0535,7
20090801|2009-04-21 11:30,21,2.076,2.0795,2.076,2.0795,9
20090801|2009-04-21 13:00,21,2.0735,2.0735,2.0735,2.0735,5
20090801|2009-04-22 11:30,22,2.045,2.045,2.045,2.045,1
20090801|2009-04-23 12:00,23,1.9905,1.9905,1.9905,1.9905,1
20090801|2009-04-24 07:00,24,2.005,2.005,2.005,2.005,2
20090801|2009-04-24 09:30,24,2.0325,2.0325,2.0325,2.0325,4
20090801|2009-04-24 11:30,24,2.049,2.049,2.049,2.049,0
20090801|2009-04-24 15:30,24,2.0485,2.054,2.0485,2.054,7
20090801|2009-04-28 09:30,28,1.948,1.948,1.948,1.948,1
20090801|2009-04-28 11:30,28,1.92,1.92,1.92,1.92,0
20090801|2009-04-28 12:30,28,1.9115,1.9115,1.9095,1.9095,2
20090801|2009-04-28 13:00,28,1.91,1.91,1.91,1.91,1
20090801|2009-04-29 12:00,29,2.002,2.002,2.002,2.002,1
20090801|2009-04-29 18:30,30,2,2.0005,2,2.0005,5
20090801|2009-04-30 07:00,30,2.0525,2.0525,2.0525,2.0525,2
20090801|2009-04-30 12:00,30,2.043,2.043,2.04,2.04,8
20090801|2009-05-01 10:00,1,2.0805,2.0805,2.0805,2.0805,2
20090801|2009-05-04 12:00,4,2.145,2.145,2.145,2.145,1
20090801|2009-05-04 19:30,5,2.168,2.168,2.168,2.168,1
20090801|2009-05-05 01:30,5,2.1245,2.1245,2.1245,2.1245,1
20090801|2009-05-05 03:00,5,2.106,2.106,2.106,2.106,1
20090801|2009-05-05 05:00,5,2.1225,2.1225,2.1225,2.1225,1
20090801|2009-05-05 06:00,5,2.118,2.118,2.118,2.118,1
20090801|2009-05-05 06:30,5,2.12,2.12,2.12,2.12,1
20090801|2009-05-05 09:00,5,2.0975,2.1005,2.0975,2.1005,2
20090801|2009-05-05 09:30,5,2.0975,2.0975,2.0975,2.0975,1
20090801|2009-05-05 10:00,5,2.087,2.087,2.078,2.078,3
20090801|2009-05-06 08:00,6,2.164,2.164,2.1555,2.1555,2
20090801|2009-05-06 09:00,6,2.142,2.144,2.139,2.139,10
20090801|2009-05-06 09:30,6,2.14,2.14,2.14,2.14,1
20090801|2009-05-06 10:00,6,2.156,2.156,2.156,2.156,2
20090801|2009-05-06 10:30,6,2.162,2.162,2.162,2.162,1
20090801|2009-05-06 11:00,6,2.177,2.1865,2.177,2.1865,3
20090801|2009-05-06 11:30,6,2.1855,2.1855,2.1855,2.1855,1
20090801|2009-05-06 12:00,6,2.189,2.189,2.1825,2.1825,1
20090801|2009-05-07 00:30,7,2.162,2.162,2.162,2.162,1
20090801|2009-05-07 01:00,7,2.173,2.173,2.173,2.173,1
20090801|2009-05-07 08:30,7,2.165,2.165,2.1645,2.1645,3
20090801|2009-05-07 09:00,7,2.139,2.139,2.139,2.139,1
20090801|2009-05-07 09:30,7,2.1215,2.139,2.1215,2.139,2
20090801|2009-05-07 11:00,7,2.1485,2.1485,2.1485,2.1485,1
20090801|2009-05-07 11:30,7,2.159,2.166,2.159,2.166,4
20090801|2009-05-07 15:30,7,2.1315,2.1315,2.1315,2.1315,1
20090801|2009-05-08 07:30,8,2.2025,2.2025,2.2025,2.2025,1
20090801|2009-05-08 09:00,8,2.152,2.152,2.152,2.152,1
20090801|2009-05-08 09:30,8,2.1435,2.151,2.1435,2.151,2
20090801|2009-05-08 12:30,8,2.1495,2.1495,2.1495,2.1495,1
20090801|2009-05-11 02:00,11,2.093,2.093,2.093,2.093,1
20090801|2009-05-11 03:30,11,2.0785,2.0785,2.0785,2.0785,1
20090801|2009-05-11 05:30,11,2.0935,2.0935,2.0935,2.0935,1
20090801|2009-05-11 09:00,11,2.0815,2.0815,2.0815,2.0815,1
20090801|2009-05-11 11:00,11,2.086,2.086,2.0835,2.084,32
20090801|2009-05-11 11:30,11,2.084,2.086,2.084,2.086,28
20090801|2009-05-11 17:00,12,2.095,2.095,2.095,2.095,1
20090801|2009-05-12 07:30,12,2.143,2.143,2.143,2.143,1
20090801|2009-05-12 09:30,12,2.1255,2.13,2.1255,2.13,2
20090801|2009-05-12 10:00,12,2.13,2.13,2.13,2.13,1
20090801|2009-05-12 10:30,12,2.1125,2.1125,2.1125,2.1125,1
20090801|2009-05-12 11:30,12,2.089,2.089,2.089,2.089,1
20090801|2009-05-13 07:30,13,2.026,2.026,2.026,2.026,2
20090801|2009-05-13 09:00,13,2.044,2.05,2.044,2.05,4
20090801|2009-05-13 09:30,13,2.0535,2.0535,2.0535,2.0535,1
20090801|2009-05-13 10:00,13,2.034,2.034,2.034,2.034,6
20090801|2009-05-13 10:30,13,2.0305,2.0315,2.0305,2.0315,2
20090801|2009-05-13 12:00,13,2.0305,2.0305,2.0305,2.0305,1
20090801|2009-05-14 01:00,14,2,2,2,2,1
20090801|2009-05-14 03:00,14,1.9945,1.9945,1.9945,1.9945,1
20090801|2009-05-14 04:00,14,2.006,2.007,2.006,2.007,8
20090801|2009-05-14 05:30,14,1.99,1.99,1.99,1.99,1
20090801|2009-05-14 08:30,14,2.001,2.001,2.001,2.001,1
20090801|2009-05-14 11:30,14,2.0325,2.0325,2.0325,2.0325,0
20090801|2009-05-14 13:30,14,2.0375,2.0375,2.0375,2.0375,1
20090801|2009-05-15 02:00,15,2.0335,2.0335,2.0335,2.0335,1
20090801|2009-05-15 03:00,15,2.02,2.02,2.015,2.02,12
20090801|2009-05-15 05:00,15,1.983,1.983,1.983,1.983,1
20090801|2009-05-15 05:30,15,1.991,1.991,1.991,1.991,1
20090801|2009-05-15 07:30,15,2.0025,2.0025,2.0025,2.0025,2
20090801|2009-05-15 08:00,15,1.9975,2.009,1.9975,2.009,3
20090801|2009-05-15 08:30,15,2.0185,2.0185,2.0185,2.0185,1
20090801|2009-05-15 09:00,15,2.017,2.017,2.017,2.017,1
20090801|2009-05-15 09:30,15,2.044,2.044,2.0415,2.0415,2
20090801|2009-05-15 10:30,15,2.0245,2.0245,2.024,2.024,3
20090801|2009-05-15 11:30,15,2.0155,2.024,2.0105,2.024,8
20090801|2009-05-15 12:00,15,2.0185,2.0215,2.0185,2.0215,3
20090801|2009-05-15 13:30,15,1.995,1.995,1.995,1.995,1
20090801|2009-05-18 07:00,18,2.032,2.0325,2.032,2.0325,220
20090801|2009-05-18 07:30,18,2.0235,2.027,2.023,2.027,4
20090801|2009-05-18 08:00,18,2.031,2.045,2.0305,2.045,8
20090801|2009-05-18 08:30,18,2.0415,2.0415,2.0415,2.0415,1
20090801|2009-05-18 09:30,18,2.0405,2.058,2.038,2.0525,22
20090801|2009-05-18 10:00,18,2.0585,2.0645,2.0585,2.064,6
20090801|2009-05-18 10:30,18,2.0605,2.0605,2.06,2.06,2
20090801|2009-05-18 11:00,18,2.061,2.066,2.061,2.066,2
20090801|2009-05-18 11:30,18,2.062,2.062,2.062,2.062,1
20090801|2009-05-18 12:00,18,2.0705,2.0705,2.0655,2.0675,3
20090801|2009-05-19 03:00,19,2.1225,2.1225,2.1225,2.1225,1
20090801|2009-05-19 03:30,19,2.1125,2.1125,2.1125,2.1125,1
20090801|2009-05-19 07:00,19,2.121,2.121,2.121,2.121,1
20090801|2009-05-19 07:30,19,2.117,2.117,2.095,2.095,24
20090801|2009-05-19 08:00,19,2.082,2.0865,2.082,2.0865,3
20090801|2009-05-19 08:30,19,2.086,2.0865,2.0845,2.0845,4
20090801|2009-05-19 09:00,19,2.0905,2.103,2.09,2.1025,4
20090801|2009-05-19 09:30,19,2.1075,2.1075,2.087,2.087,5
20090801|2009-05-19 10:00,19,2.083,2.083,2.071,2.071,7
20090801|2009-05-19 11:30,19,2.072,2.078,2.0715,2.076,10
20090801|2009-05-19 12:00,19,2.074,2.074,2.074,2.074,2
20090801|2009-05-19 12:30,19,2.075,2.0755,2.074,2.0755,4
20090801|2009-05-19 15:30,19,2.0815,2.0815,2.0815,2.0815,1
20090801|2009-05-20 04:00,20,2.105,2.105,2.105,2.105,1
20090801|2009-05-20 04:30,20,2.094,2.094,2.094,2.094,1
20090801|2009-05-20 06:30,20,2.0695,2.0775,2.069,2.0775,3
20090801|2009-05-20 08:30,20,2.11,2.11,2.11,2.11,1
20090801|2009-05-20 09:00,20,2.12,2.125,2.1135,2.125,8
20090801|2009-05-20 09:30,20,2.1375,2.141,2.134,2.1375,10
20090801|2009-05-20 10:00,20,2.12,2.12,2.12,2.12,1
20090801|2009-05-20 11:00,20,2.114,2.114,2.114,2.114,1
20090801|2009-05-20 11:30,20,2.1125,2.1125,2.1125,2.1125,1
20090801|2009-05-20 12:00,20,2.11,2.11,2.11,2.11,1
20090801|2009-05-20 22:00,21,2.0825,2.0825,2.0825,2.0825,1
20090801|2009-05-21 00:30,21,2.0815,2.0815,2.0815,2.0815,1
20090801|2009-05-21 06:30,21,2.064,2.0655,2.061,2.0645,44
20090801|2009-05-21 07:00,21,2.0615,2.0615,2.045,2.0465,11
20090801|2009-05-21 07:30,21,2.045,2.0455,2.032,2.0375,19
20090801|2009-05-21 08:00,21,2.032,2.035,2.032,2.035,2
20090801|2009-05-21 08:30,21,2.0285,2.0475,2.027,2.0375,20
20090801|2009-05-21 09:00,21,2.0365,2.0455,2.026,2.026,20
20090801|2009-05-21 09:30,21,2.02,2.0285,2.0185,2.0225,12
20090801|2009-05-21 10:30,21,2.0345,2.048,2.0345,2.0475,11
20090801|2009-05-21 11:00,21,2.047,2.047,2.0435,2.0435,2
20090801|2009-05-21 11:30,21,2.045,2.054,2.045,2.053,3
20090801|2009-05-21 12:00,21,2.0535,2.0575,2.0515,2.054,11
20090801|2009-05-21 12:30,21,2.051,2.051,2.0475,2.0475,3
20090801|2009-05-21 13:00,21,2.0455,2.0455,2.0455,2.0455,1
20090801|2009-05-21 20:00,22,2.06,2.0615,2.06,2.0615,2
20090801|2009-05-22 00:30,22,2.045,2.045,2.045,2.045,1
20090801|2009-05-22 03:30,22,2.09,2.09,2.09,2.09,1
20090801|2009-05-22 06:30,22,2.107,2.107,2.107,2.107,1
20090801|2009-05-22 07:00,22,2.11,2.12,2.11,2.12,2
20090801|2009-05-22 07:30,22,2.1135,2.1135,2.108,2.108,4
20090801|2009-05-22 08:00,22,2.1045,2.1045,2.0935,2.096,7
20090801|2009-05-22 08:30,22,2.094,2.0965,2.0825,2.0875,12
20090801|2009-05-22 09:00,22,2.0985,2.103,2.095,2.095,6
20090801|2009-05-22 09:30,22,2.094,2.095,2.0915,2.0915,4
20090801|2009-05-22 10:00,22,2.093,2.0935,2.092,2.092,4
20090801|2009-05-22 10:30,22,2.0915,2.1005,2.0915,2.095,5
20090801|2009-05-22 11:00,22,2.097,2.097,2.0955,2.0955,3
20090801|2009-05-22 11:30,22,2.0945,2.1015,2.0945,2.1015,10
20090801|2009-05-22 12:00,22,2.0995,2.1015,2.0995,2.1015,4
20090801|2009-05-22 13:00,22,2.11,2.11,2.11,2.11,1
20090801|2009-05-25 19:00,26,2.11,2.11,2.11,2.11,1
20090801|2009-05-26 07:00,26,2.0705,2.076,2.0705,2.076,3
20090801|2009-05-26 08:00,26,2.059,2.061,2.059,2.061,2
20090801|2009-05-26 08:30,26,2.0795,2.0795,2.075,2.0785,11
20090801|2009-05-26 09:00,26,2.079,2.107,2.079,2.101,38
20090801|2009-05-26 09:30,26,2.099,2.117,2.0985,2.114,35
20090801|2009-05-26 10:00,26,2.112,2.116,2.107,2.1155,28
20090801|2009-05-26 10:30,26,2.113,2.127,2.1095,2.127,37
20090801|2009-05-26 11:00,26,2.122,2.122,2.122,2.122,1
20090801|2009-05-26 11:30,26,2.1235,2.1425,2.1235,2.1425,7
20090801|2009-05-26 12:00,26,2.145,2.145,2.145,2.145,1
20090801|2009-05-26 14:30,26,2.138,2.1385,2.138,2.1385,2
20090801|2009-05-26 15:30,26,2.139,2.139,2.139,2.139,1
20090801|2009-05-26 17:00,27,2.1425,2.1425,2.1425,2.1425,2
20090801|2009-05-26 17:30,27,2.1475,2.1475,2.1475,2.1475,1
20090801|2009-05-26 18:00,27,2.15,2.15,2.15,2.15,1
20090801|2009-05-26 22:30,27,2.135,2.135,2.135,2.135,2
20090801|2009-05-27 01:00,27,2.1365,2.1365,2.1365,2.1365,1
20090801|2009-05-27 02:00,27,2.15,2.155,2.15,2.155,2
20090801|2009-05-27 03:00,27,2.1485,2.1485,2.1485,2.1485,1
20090801|2009-05-27 06:30,27,2.1195,2.1195,2.1195,2.1195,2
20090801|2009-05-27 08:00,27,2.121,2.1265,2.118,2.1265,9
20090801|2009-05-27 08:30,27,2.134,2.134,2.128,2.134,8
20090801|2009-05-27 09:00,27,2.14,2.14,2.14,2.14,1
20090801|2009-05-27 09:30,27,2.125,2.128,2.125,2.128,5
20090801|2009-05-27 10:00,27,2.1225,2.131,2.1155,2.131,15
20090801|2009-05-27 10:30,27,2.133,2.133,2.1285,2.129,6
20090801|2009-05-27 11:30,27,2.1335,2.1335,2.1255,2.1255,3
20090801|2009-05-27 12:30,27,2.123,2.123,2.1125,2.1205,4
20090801|2009-05-27 13:00,27,2.115,2.115,2.109,2.1135,3
20090801|2009-05-28 00:30,28,2.0915,2.0915,2.0915,2.0915,1
20090801|2009-05-28 04:30,28,2.112,2.112,2.112,2.112,1
20090801|2009-05-28 05:30,28,2.12,2.12,2.12,2.12,1
20090801|2009-05-28 06:00,28,2.13,2.13,2.127,2.127,3
20090801|2009-05-28 07:00,28,2.1215,2.1265,2.1215,2.123,5
20090801|2009-05-28 07:30,28,2.128,2.1305,2.128,2.1295,4
20090801|2009-05-28 08:00,28,2.1375,2.138,2.1375,2.138,3
20090801|2009-05-28 08:30,28,2.14,2.143,2.1375,2.139,8
20090801|2009-05-28 09:00,28,2.141,2.141,2.127,2.127,8
20090801|2009-05-28 09:30,28,2.1345,2.149,2.1315,2.148,15
20090801|2009-05-28 10:00,28,2.1475,2.161,2.1475,2.161,5
20090801|2009-05-28 10:30,28,2.1585,2.1655,2.157,2.1635,9
20090801|2009-05-28 11:00,28,2.167,2.167,2.155,2.1565,11
20090801|2009-05-28 11:30,28,2.147,2.147,2.144,2.144,7
20090801|2009-05-28 12:00,28,2.145,2.145,2.145,2.145,4
20090801|2009-05-28 12:30,28,2.1515,2.1515,2.144,2.144,3
20090801|2009-05-28 13:00,28,2.148,2.148,2.148,2.148,1
20090801|2009-05-28 14:30,28,2.1475,2.1475,2.1475,2.1475,1
20090801|2009-05-28 17:30,29,2.1405,2.1405,2.1405,2.1405,1
20090801|2009-05-29 01:30,29,2.1715,2.1715,2.1715,2.1715,1
20090801|2009-05-29 02:30,29,2.1765,2.1765,2.1765,2.1765,1
20090801|2009-05-29 03:00,29,2.174,2.174,2.174,2.174,1
20090801|2009-05-29 06:30,29,2.1855,2.187,2.1855,2.187,2
20090801|2009-05-29 07:00,29,2.1875,2.194,2.1875,2.193,4
20090801|2009-05-29 07:30,29,2.187,2.1925,2.1785,2.1925,15
20090801|2009-05-29 08:00,29,2.1905,2.195,2.186,2.19,12
20090801|2009-05-29 08:30,29,2.181,2.19,2.1655,2.1685,19
20090801|2009-05-29 09:00,29,2.1705,2.188,2.1705,2.188,8
20090801|2009-05-29 09:30,29,2.1845,2.1845,2.1825,2.1825,2
20090801|2009-05-29 10:00,29,2.19,2.19,2.19,2.19,2
20090801|2009-05-29 10:30,29,2.2,2.2,2.2,2.2,2
20090801|2009-05-29 11:00,29,2.2035,2.2045,2.2015,2.2015,3
20090801|2009-05-29 12:00,29,2.1975,2.1975,2.194,2.194,2
20090801|2009-05-29 12:30,29,2.19,2.1935,2.1875,2.1875,18
20090801|2009-05-29 13:00,29,2.1905,2.1925,2.188,2.189,22
20090801|2009-05-29 13:30,29,2.181,2.181,2.181,2.181,1
20090801|2009-05-29 14:00,29,2.1855,2.1855,2.1845,2.1845,2
20090801|2009-05-31 18:30,1,2.191,2.191,2.191,2.191,1
20090801|2009-05-31 20:00,1,2.2325,2.2325,2.2325,2.2325,2
20090801|2009-05-31 21:30,1,2.2345,2.2345,2.2345,2.2345,1
20090801|2009-05-31 22:00,1,2.234,2.234,2.234,2.234,1
20090801|2009-05-31 23:00,1,2.232,2.232,2.232,2.232,1
20090801|2009-06-01 02:00,1,2.2565,2.2565,2.2565,2.2565,1
20090801|2009-06-01 02:30,1,2.27,2.27,2.269,2.269,3
20090801|2009-06-01 03:00,1,2.279,2.279,2.279,2.279,2
20090801|2009-06-01 04:00,1,2.271,2.271,2.271,2.271,2
20090801|2009-06-01 06:00,1,2.2625,2.2625,2.2625,2.2625,1
20090801|2009-06-01 07:00,1,2.276,2.276,2.2735,2.2735,5
20090801|2009-06-01 08:00,1,2.2705,2.2705,2.2675,2.2675,2
20090801|2009-06-01 08:30,1,2.2735,2.274,2.2735,2.274,2
20090801|2009-06-01 09:00,1,2.287,2.287,2.287,2.287,4
20090801|2009-06-01 09:30,1,2.292,2.3035,2.292,2.2965,11
20090801|2009-06-01 10:00,1,2.3,2.3085,2.298,2.3085,13
20090801|2009-06-01 10:30,1,2.3185,2.3235,2.316,2.3235,17
20090801|2009-06-01 13:00,1,2.327,2.327,2.3235,2.3235,2
20090801|2009-06-01 13:30,1,2.3115,2.3115,2.3115,2.3115,1
20090801|2009-06-01 14:30,1,2.3125,2.3125,2.3125,2.3125,1
20090801|2009-06-01 23:00,2,2.346,2.346,2.346,2.346,1
20090801|2009-06-02 00:30,2,2.3225,2.3225,2.3225,2.3225,1
20090801|2009-06-02 01:00,2,2.322,2.322,2.3215,2.3215,2
20090801|2009-06-02 01:30,2,2.3,2.3,2.3,2.3,1
20090801|2009-06-02 02:00,2,2.3005,2.301,2.2955,2.2955,4
20090801|2009-06-02 02:30,2,2.2855,2.2855,2.2855,2.2855,1
20090801|2009-06-02 03:00,2,2.302,2.302,2.302,2.302,1
20090801|2009-06-02 04:30,2,2.2985,2.2985,2.2985,2.2985,1
20090801|2009-06-02 05:00,2,2.2965,2.3015,2.2965,2.3015,3
20090801|2009-06-02 05:30,2,2.3115,2.3115,2.3115,2.3115,1
20090801|2009-06-02 06:00,2,2.31,2.31,2.31,2.31,1
20090801|2009-06-02 06:30,2,2.317,2.317,2.317,2.317,1
20090801|2009-06-02 07:00,2,2.3145,2.3145,2.312,2.312,2
20090801|2009-06-02 07:30,2,2.2965,2.297,2.2965,2.297,5
20090801|2009-06-02 08:00,2,2.305,2.305,2.305,2.305,1
20090801|2009-06-02 08:30,2,2.297,2.308,2.297,2.308,3
20090801|2009-06-02 09:30,2,2.312,2.318,2.312,2.3155,4
20090801|2009-06-02 10:30,2,2.31,2.31,2.303,2.303,8
20090801|2009-06-02 11:00,2,2.3,2.3025,2.3,2.3025,5
20090801|2009-06-02 11:30,2,2.299,2.3015,2.299,2.3015,5
20090801|2009-06-02 12:00,2,2.3015,2.3015,2.3015,2.3015,1
20090801|2009-06-02 15:00,2,2.304,2.304,2.304,2.304,1
20090801|2009-06-02 15:30,2,2.299,2.299,2.299,2.299,5
20090801|2009-06-02 19:00,3,2.296,2.296,2.296,2.296,1
20090801|2009-06-02 21:30,3,2.312,2.312,2.312,2.312,1
20090801|2009-06-03 03:00,3,2.3205,2.3225,2.3175,2.3175,4
20090801|2009-06-03 03:30,3,2.306,2.306,2.306,2.306,1
20090801|2009-06-03 04:00,3,2.303,2.303,2.301,2.301,2
20090801|2009-06-03 06:00,3,2.28,2.28,2.28,2.28,1
20090801|2009-06-03 06:30,3,2.275,2.275,2.275,2.275,1
20090801|2009-06-03 08:30,3,2.2825,2.2825,2.2825,2.2825,1
20090801|2009-06-03 09:00,3,2.2765,2.278,2.268,2.2685,40
20090801|2009-06-03 09:30,3,2.26,2.26,2.26,2.26,1
20090801|2009-06-03 11:00,3,2.245,2.245,2.22,2.2255,8
20090801|2009-06-03 11:30,3,2.2285,2.234,2.215,2.215,3
20090801|2009-06-03 12:00,3,2.2175,2.2175,2.217,2.217,5
20090801|2009-06-03 12:30,3,2.21,2.21,2.205,2.205,2
20090801|2009-06-03 13:30,3,2.2145,2.2145,2.2145,2.2145,1
20090801|2009-06-03 20:30,4,2.243,2.243,2.243,2.243,1
20090801|2009-06-03 21:00,4,2.2425,2.2425,2.242,2.242,5
20090801|2009-06-03 21:30,4,2.2445,2.2445,2.2445,2.2445,1
20090801|2009-06-03 22:30,4,2.235,2.235,2.235,2.235,3
20090801|2009-06-04 00:00,4,2.2265,2.2265,2.2265,2.2265,1
20090801|2009-06-04 05:00,4,2.229,2.2325,2.2285,2.232,4
20090801|2009-06-04 06:30,4,2.231,2.2335,2.2265,2.2265,14
20090801|2009-06-04 08:30,4,2.2535,2.2535,2.2535,2.2535,1
20090801|2009-06-04 09:00,4,2.2455,2.253,2.2455,2.253,2
20090801|2009-06-04 10:00,4,2.28,2.2815,2.28,2.2815,36
20090801|2009-06-04 10:30,4,2.2865,2.2965,2.2865,2.289,3
20090801|2009-06-04 11:30,4,2.3,2.3065,2.3,2.3065,6
20090801|2009-06-04 13:00,4,2.315,2.315,2.315,2.315,1
20090801|2009-06-04 15:00,4,2.3125,2.3125,2.3125,2.3125,1
20090801|2009-06-04 20:00,5,2.3305,2.331,2.328,2.328,30
20090801|2009-06-04 23:30,5,2.315,2.315,2.315,2.315,2
20090801|2009-06-05 00:30,5,2.3285,2.3285,2.3285,2.3285,1
20090801|2009-06-05 07:30,5,2.325,2.325,2.2945,2.2945,6
20090801|2009-06-05 09:00,5,2.245,2.245,2.2415,2.242,6
20090801|2009-06-05 09:30,5,2.2605,2.2605,2.2605,2.2605,1
20090801|2009-06-05 10:00,5,2.28,2.28,2.2795,2.2795,4
20090801|2009-06-05 10:30,5,2.2875,2.2875,2.2825,2.283,15
20090801|2009-06-05 11:00,5,2.2805,2.281,2.2805,2.2805,9
20090801|2009-06-05 11:30,5,2.291,2.2925,2.2865,2.2915,19
20090801|2009-06-05 12:30,5,2.285,2.2895,2.285,2.287,14
20090801|2009-06-05 13:00,5,2.2845,2.285,2.2845,2.285,5
20090801|2009-06-05 15:00,5,2.28,2.28,2.28,2.28,1
20090801|2009-06-07 20:00,8,2.2875,2.2875,2.2875,2.2875,1
20090801|2009-06-07 22:00,8,2.3075,2.3075,2.306,2.306,2
20090801|2009-06-08 02:00,8,2.273,2.273,2.273,2.273,2
20090801|2009-06-08 02:30,8,2.25,2.25,2.247,2.247,3
20090801|2009-06-08 03:00,8,2.2395,2.2395,2.2395,2.2395,2
20090801|2009-06-08 04:00,8,2.251,2.2515,2.251,2.2515,4
20090801|2009-06-08 07:30,8,2.262,2.262,2.262,2.262,1
20090801|2009-06-08 08:30,8,2.268,2.268,2.268,2.268,1
20090801|2009-06-08 10:00,8,2.2815,2.288,2.2815,2.288,2
20090801|2009-06-08 13:00,8,2.27,2.27,2.27,2.27,1
20090801|2009-06-08 14:00,8,2.276,2.276,2.276,2.276,1
20090801|2009-06-08 14:30,8,2.288,2.29,2.288,2.29,2
20090801|2009-06-08 15:00,8,2.2855,2.287,2.2855,2.287,5
20090801|2009-06-08 21:30,9,2.279,2.279,2.279,2.279,1
20090801|2009-06-09 03:00,9,2.3015,2.3015,2.3015,2.3015,1
20090801|2009-06-09 04:00,9,2.301,2.301,2.301,2.301,1
20090801|2009-06-09 05:00,9,2.289,2.289,2.289,2.289,1
20090801|2009-06-09 06:30,9,2.311,2.316,2.311,2.316,10
20090801|2009-06-09 08:00,9,2.327,2.327,2.327,2.327,1
20090801|2009-06-09 09:00,9,2.317,2.317,2.314,2.315,21
20090801|2009-06-09 10:30,9,2.3595,2.3605,2.3575,2.36,10
20090801|2009-06-09 11:00,9,2.3625,2.37,2.3625,2.37,4
20090801|2009-06-09 11:30,9,2.371,2.3715,2.371,2.371,3
20090801|2009-06-09 13:00,9,2.363,2.363,2.362,2.362,4
20090801|2009-06-09 13:30,9,2.3735,2.3735,2.3705,2.3705,2
20090801|2009-06-09 14:30,9,2.365,2.3655,2.365,2.3655,4
20090801|2009-06-09 19:30,10,2.3615,2.3615,2.3615,2.3615,1
20090801|2009-06-09 20:00,10,2.356,2.356,2.356,2.356,1
20090801|2009-06-10 00:00,10,2.3895,2.3895,2.3895,2.3895,1
20090801|2009-06-10 01:00,10,2.3825,2.3865,2.382,2.385,8
20090801|2009-06-10 03:00,10,2.4,2.4,2.395,2.395,4
20090801|2009-06-10 05:00,10,2.37,2.37,2.369,2.369,2
20090801|2009-06-10 07:00,10,2.3715,2.3715,2.3715,2.3715,2
20090801|2009-06-10 07:30,10,2.37,2.37,2.37,2.37,3
20090801|2009-06-10 08:00,10,2.37,2.37,2.36,2.36,6
20090801|2009-06-10 08:30,10,2.3555,2.3555,2.355,2.355,8
20090801|2009-06-10 09:00,10,2.36,2.36,2.3515,2.3515,2
20090801|2009-06-10 09:30,10,2.36,2.36,2.36,2.36,3
20090801|2009-06-10 10:00,10,2.3545,2.3545,2.3545,2.3545,1
20090801|2009-06-10 11:00,10,2.3665,2.3665,2.365,2.365,5
20090801|2009-06-10 22:30,11,2.377,2.377,2.377,2.377,1
20090801|2009-06-11 02:00,11,2.3555,2.3555,2.3555,2.3555,1
20090801|2009-06-11 04:00,11,2.41,2.4105,2.407,2.4085,6
20090801|2009-06-11 06:30,11,2.4105,2.4105,2.4105,2.4105,1
20090801|2009-06-11 07:30,11,2.414,2.4155,2.4085,2.412,22
20090801|2009-06-11 08:00,11,2.404,2.416,2.4015,2.416,11
20090801|2009-06-11 08:30,11,2.425,2.425,2.419,2.419,4
20090801|2009-06-11 09:00,11,2.4255,2.4425,2.4255,2.4425,4
20090801|2009-06-11 09:30,11,2.4395,2.44,2.4395,2.44,2
20090801|2009-06-11 10:00,11,2.438,2.45,2.438,2.45,7
20090801|2009-06-11 10:30,11,2.456,2.456,2.456,2.456,1
20090801|2009-06-11 11:00,11,2.447,2.4505,2.447,2.4505,2
20090801|2009-06-11 11:30,11,2.448,2.448,2.448,2.448,1
20090801|2009-06-11 13:00,11,2.455,2.455,2.451,2.4515,3
20090801|2009-06-11 13:30,11,2.4505,2.4505,2.4505,2.4505,1
20090801|2009-06-11 21:00,12,2.4225,2.4225,2.4215,2.4215,3
20090801|2009-06-11 21:30,12,2.423,2.423,2.423,2.423,5
20090801|2009-06-12 00:30,12,2.421,2.421,2.4145,2.4145,2
20090801|2009-06-12 02:00,12,2.4175,2.4175,2.4175,2.4175,1
20090801|2009-06-12 04:00,12,2.3945,2.398,2.3945,2.398,2
20090801|2009-06-12 07:30,12,2.3725,2.373,2.3725,2.373,4
20090801|2009-06-12 08:00,12,2.3865,2.387,2.385,2.385,9
20090801|2009-06-12 08:30,12,2.388,2.388,2.385,2.385,3
20090801|2009-06-12 09:00,12,2.389,2.394,2.389,2.3925,4
20090801|2009-06-12 09:30,12,2.3845,2.3845,2.3845,2.3845,1
20090801|2009-06-12 10:30,12,2.4115,2.4115,2.3985,2.3985,2
20090801|2009-06-12 11:00,12,2.388,2.388,2.37,2.37,12
20090801|2009-06-12 11:30,12,2.37,2.37,2.37,2.37,1
20090801|2009-06-12 12:00,12,2.384,2.384,2.384,2.384,1
20090801|2009-06-12 13:00,12,2.3785,2.3785,2.3785,2.3785,1
20090801|2009-06-12 13:30,12,2.3825,2.3825,2.378,2.378,4
20090801|2009-06-12 15:30,12,2.385,2.385,2.385,2.385,1
20090801|2009-06-14 19:00,15,2.382,2.382,2.382,2.382,1
20090801|2009-06-14 20:30,15,2.351,2.351,2.351,2.351,1
20090801|2009-06-14 23:00,15,2.327,2.33,2.327,2.33,6
20090801|2009-06-14 23:30,15,2.3355,2.3355,2.3355,2.3355,1
20090801|2009-06-15 01:00,15,2.3285,2.3325,2.3285,2.3295,7
20090801|2009-06-15 03:00,15,2.3125,2.3125,2.3125,2.3125,1
20090801|2009-06-15 05:30,15,2.317,2.317,2.317,2.317,1
20090801|2009-06-15 07:30,15,2.344,2.344,2.344,2.344,1
20090801|2009-06-15 08:30,15,2.3135,2.315,2.3065,2.31,13
20090801|2009-06-15 09:00,15,2.313,2.313,2.302,2.305,10
20090801|2009-06-15 09:30,15,2.284,2.29,2.2835,2.29,19
20090801|2009-06-15 10:00,15,2.28,2.283,2.279,2.283,5
20090801|2009-06-15 10:30,15,2.285,2.29,2.282,2.282,8
20090801|2009-06-15 11:00,15,2.284,2.284,2.284,2.284,1
20090801|2009-06-15 11:30,15,2.282,2.282,2.281,2.282,8
20090801|2009-06-15 12:00,15,2.286,2.286,2.286,2.286,1
20090801|2009-06-15 12:30,15,2.281,2.2815,2.281,2.2815,3
20090801|2009-06-15 13:00,15,2.289,2.289,2.289,2.289,2
20090801|2009-06-15 13:30,15,2.2995,2.2995,2.291,2.291,8
20090801|2009-06-15 14:00,15,2.292,2.297,2.292,2.297,2
20090801|2009-06-15 14:30,15,2.29,2.295,2.29,2.295,6
20090801|2009-06-15 18:00,16,2.298,2.298,2.298,2.298,1
20090801|2009-06-15 19:30,16,2.275,2.275,2.275,2.275,3
20090801|2009-06-15 22:00,16,2.275,2.275,2.2635,2.2635,2
20090801|2009-06-15 23:00,16,2.25,2.25,2.25,2.25,1
20090801|2009-06-16 01:30,16,2.2645,2.271,2.2645,2.271,2
20090801|2009-06-16 03:00,16,2.275,2.275,2.275,2.275,1
20090801|2009-06-16 04:00,16,2.2945,2.2945,2.2945,2.2945,1
20090801|2009-06-16 05:00,16,2.285,2.285,2.285,2.285,1
20090801|2009-06-16 05:30,16,2.308,2.308,2.308,2.308,1
20090801|2009-06-16 07:30,16,2.32,2.322,2.32,2.322,3
20090801|2009-06-16 08:30,16,2.3015,2.3025,2.29,2.29,5
20090801|2009-06-16 09:00,16,2.285,2.2925,2.28,2.28,8
20090801|2009-06-16 09:30,16,2.2765,2.28,2.2765,2.28,8
20090801|2009-06-16 10:00,16,2.2965,2.3025,2.2965,2.3025,2
20090801|2009-06-16 10:30,16,2.2845,2.2845,2.2755,2.2755,5
20090801|2009-06-16 11:00,16,2.271,2.275,2.2685,2.275,3
20090801|2009-06-16 11:30,16,2.27,2.27,2.256,2.256,106
20090801|2009-06-16 12:00,16,2.2625,2.265,2.249,2.249,4
20090801|2009-06-16 12:30,16,2.2555,2.2595,2.2555,2.2595,2
20090801|2009-06-16 13:00,16,2.243,2.2495,2.2425,2.2495,7
20090801|2009-06-16 14:00,16,2.255,2.255,2.2545,2.255,6
20090801|2009-06-16 14:30,16,2.262,2.262,2.262,2.262,1
20090801|2009-06-16 15:00,16,2.25,2.25,2.25,2.25,1
20090801|2009-06-16 23:30,17,2.267,2.267,2.267,2.267,1
20090801|2009-06-17 01:30,17,2.2755,2.28,2.2755,2.28,2
20090801|2009-06-17 02:30,17,2.2825,2.2825,2.2825,2.2825,1
20090801|2009-06-17 03:00,17,2.26,2.26,2.26,2.26,2
20090801|2009-06-17 05:30,17,2.24,2.24,2.24,2.24,1
20090801|2009-06-17 06:30,17,2.228,2.228,2.228,2.228,1
20090801|2009-06-17 07:00,17,2.2275,2.2275,2.2275,2.2275,1
20090801|2009-06-17 07:30,17,2.2395,2.247,2.2395,2.247,2
20090801|2009-06-17 08:30,17,2.245,2.245,2.24,2.2415,13
20090801|2009-06-17 09:00,17,2.251,2.2615,2.251,2.2615,12
20090801|2009-06-17 09:30,17,2.256,2.256,2.241,2.2535,98
20090801|2009-06-17 10:00,17,2.2535,2.2775,2.2535,2.275,16
20090801|2009-06-17 10:30,17,2.2735,2.2765,2.26,2.26,20
20090801|2009-06-17 11:00,17,2.2645,2.268,2.2645,2.268,4
20090801|2009-06-17 11:30,17,2.2625,2.2625,2.2625,2.2625,2
20090801|2009-06-17 12:00,17,2.2595,2.266,2.2595,2.266,2
20090801|2009-06-17 13:00,17,2.2825,2.2825,2.28,2.28,3
20090801|2009-06-17 13:30,17,2.28,2.2805,2.278,2.2805,3
20090801|2009-06-17 14:30,17,2.2655,2.2655,2.2655,2.2655,1
20090801|2009-06-17 15:30,17,2.26,2.26,2.26,2.26,1
20090801|2009-06-17 18:30,18,2.2715,2.2715,2.2715,2.2715,1
20090801|2009-06-17 19:00,18,2.266,2.266,2.266,2.266,1
20090801|2009-06-17 20:00,18,2.2695,2.2695,2.2695,2.2695,1
20090801|2009-06-17 23:30,18,2.2675,2.2675,2.2675,2.2675,1
20090801|2009-06-18 02:30,18,2.2545,2.2545,2.2545,2.2545,1
20090801|2009-06-18 03:00,18,2.253,2.253,2.253,2.253,1
20090801|2009-06-18 03:30,18,2.2505,2.2505,2.2485,2.2485,2
20090801|2009-06-18 05:00,18,2.251,2.251,2.251,2.251,1
20090801|2009-06-18 05:30,18,2.24,2.24,2.24,2.24,1
20090801|2009-06-18 08:00,18,2.246,2.246,2.246,2.246,1
20090801|2009-06-18 08:30,18,2.2425,2.2425,2.2425,2.2425,1
20090801|2009-06-18 09:00,18,2.252,2.252,2.252,2.252,1
20090801|2009-06-18 11:00,18,2.2675,2.2725,2.2675,2.2725,3
20090801|2009-06-18 12:30,18,2.272,2.2725,2.272,2.2725,2
20090801|2009-06-18 13:00,18,2.248,2.253,2.248,2.253,6
20090801|2009-06-18 17:00,19,2.272,2.272,2.272,2.272,1
20090801|2009-06-18 21:00,19,2.26,2.26,2.26,2.26,1
20090801|2009-06-19 07:30,19,2.2975,2.298,2.2945,2.2945,12
20090801|2009-06-19 08:00,19,2.2895,2.2895,2.2895,2.2895,1
20090801|2009-06-19 08:30,19,2.2925,2.2925,2.29,2.29,2
20090801|2009-06-19 09:00,19,2.2825,2.2825,2.275,2.2815,6
20090801|2009-06-19 09:30,19,2.2785,2.29,2.2785,2.29,3
20090801|2009-06-19 10:00,19,2.2895,2.292,2.2885,2.29,55
20090801|2009-06-19 10:30,19,2.2885,2.2885,2.2855,2.287,36
20090801|2009-06-19 11:00,19,2.264,2.264,2.264,2.264,1
20090801|2009-06-19 11:30,19,2.2605,2.2605,2.255,2.255,3
20090801|2009-06-19 13:00,19,2.2365,2.2365,2.2365,2.2365,1
20090801|2009-06-19 13:30,19,2.2385,2.239,2.2385,2.239,2
20090801|2009-06-19 14:00,19,2.24,2.24,2.24,2.24,1
20090801|2009-06-21 19:30,22,2.223,2.223,2.223,2.223,18
20090801|2009-06-21 20:00,22,2.2105,2.2105,2.2105,2.2105,1
20090801|2009-06-21 21:00,22,2.221,2.221,2.2165,2.2165,3
20090801|2009-06-21 23:30,22,2.219,2.219,2.219,2.219,1
20090801|2009-06-22 00:30,22,2.217,2.22,2.216,2.22,3
20090801|2009-06-22 04:30,22,2.198,2.198,2.196,2.196,4
20090801|2009-06-22 07:00,22,2.2045,2.2045,2.1855,2.1855,13
20090801|2009-06-22 07:30,22,2.1855,2.1855,2.1855,2.1855,1
20090801|2009-06-22 08:00,22,2.191,2.191,2.191,2.191,1
20090801|2009-06-22 08:30,22,2.1905,2.1925,2.1845,2.185,14
20090801|2009-06-22 09:00,22,2.184,2.184,2.184,2.184,1
20090801|2009-06-22 09:30,22,2.1875,2.192,2.1825,2.192,3
20090801|2009-06-22 10:00,22,2.19,2.19,2.186,2.186,2
20090801|2009-06-22 10:30,22,2.164,2.164,2.157,2.157,11
20090801|2009-06-22 11:00,22,2.148,2.1615,2.148,2.158,9
20090801|2009-06-22 11:30,22,2.162,2.162,2.1515,2.1515,4
20090801|2009-06-22 12:00,22,2.1435,2.1435,2.139,2.139,5
20090801|2009-06-22 12:30,22,2.1405,2.1405,2.1405,2.1405,2
20090801|2009-06-22 13:00,22,2.1315,2.1345,2.1315,2.1345,7
20090801|2009-06-22 13:30,22,2.1365,2.1365,2.1365,2.1365,2
20090801|2009-06-22 14:30,22,2.1335,2.1335,2.1335,2.1335,2
20090801|2009-06-22 15:00,22,2.13,2.13,2.13,2.13,2
20090801|2009-06-22 18:00,23,2.1345,2.1345,2.1345,2.1345,1
20090801|2009-06-22 20:00,23,2.122,2.1345,2.122,2.1345,9
20090801|2009-06-22 21:00,23,2.144,2.146,2.144,2.146,5
20090801|2009-06-22 21:30,23,2.1325,2.1325,2.1325,2.1325,1
20090801|2009-06-22 23:00,23,2.15,2.1575,2.15,2.154,9
20090801|2009-06-22 23:30,23,2.1485,2.1555,2.1485,2.1555,2
20090801|2009-06-23 00:00,23,2.1545,2.1545,2.154,2.154,2
20090801|2009-06-23 00:30,23,2.1545,2.1545,2.145,2.145,3
20090801|2009-06-23 01:00,23,2.145,2.145,2.145,2.145,7
20090801|2009-06-23 01:30,23,2.1635,2.1645,2.1635,2.1645,3
20090801|2009-06-23 03:00,23,2.1645,2.1645,2.159,2.159,6
20090801|2009-06-23 05:00,23,2.1675,2.1675,2.1675,2.1675,1
20090801|2009-06-23 05:30,23,2.1765,2.18,2.1765,2.18,2
20090801|2009-06-23 06:00,23,2.176,2.176,2.176,2.176,1
20090801|2009-06-23 07:00,23,2.1885,2.195,2.1885,2.195,4
20090801|2009-06-23 07:30,23,2.189,2.189,2.189,2.189,1
20090801|2009-06-23 08:00,23,2.1885,2.1905,2.1885,2.19,57
20090801|2009-06-23 08:30,23,2.185,2.1915,2.185,2.1885,12
20090801|2009-06-23 09:00,23,2.182,2.193,2.1785,2.1855,9
20090801|2009-06-23 09:30,23,2.1705,2.171,2.1695,2.1695,11
20090801|2009-06-23 10:00,23,2.174,2.175,2.166,2.173,9
20090801|2009-06-23 11:00,23,2.189,2.189,2.1865,2.1865,10
20090801|2009-06-23 11:30,23,2.197,2.2045,2.194,2.2045,20
20090801|2009-06-23 12:00,23,2.207,2.207,2.207,2.207,1
20090801|2009-06-23 12:30,23,2.1985,2.1985,2.1985,2.1985,2
20090801|2009-06-23 18:30,24,2.1925,2.1925,2.1925,2.1925,1
20090801|2009-06-23 20:00,24,2.1815,2.182,2.174,2.1775,12
20090801|2009-06-23 20:30,24,2.181,2.181,2.181,2.181,2
20090801|2009-06-23 21:00,24,2.181,2.181,2.1805,2.181,4
20090801|2009-06-23 21:30,24,2.1805,2.1805,2.1805,2.1805,2
20090801|2009-06-24 01:30,24,2.2065,2.2065,2.2065,2.2065,1
20090801|2009-06-24 03:30,24,2.2255,2.226,2.2235,2.2235,12
20090801|2009-06-24 04:30,24,2.2345,2.2345,2.2345,2.2345,1
20090801|2009-06-24 07:00,24,2.236,2.238,2.236,2.238,2
20090801|2009-06-24 07:30,24,2.251,2.263,2.251,2.2595,9
20090801|2009-06-24 08:00,24,2.2745,2.2745,2.2625,2.2645,4
20090801|2009-06-24 08:30,24,2.2665,2.2665,2.264,2.264,6
20090801|2009-06-24 09:00,24,2.2745,2.2745,2.2745,2.2745,1
20090801|2009-06-24 09:30,24,2.27,2.2855,2.27,2.2855,8
20090801|2009-06-24 10:00,24,2.2815,2.2835,2.2815,2.2835,3
20090801|2009-06-24 10:30,24,2.2905,2.2905,2.2905,2.2905,2
20090801|2009-06-24 11:00,24,2.287,2.288,2.2805,2.2805,3
20090801|2009-06-24 11:30,24,2.2735,2.274,2.2735,2.274,2
20090801|2009-06-24 12:00,24,2.2755,2.2755,2.2755,2.2755,1
20090801|2009-06-24 12:30,24,2.2745,2.2745,2.2745,2.2745,2
20090801|2009-06-24 13:00,24,2.25,2.25,2.25,2.25,1
20090801|2009-06-24 13:30,24,2.251,2.262,2.246,2.262,19
20090801|2009-06-24 14:00,24,2.2655,2.2655,2.2535,2.259,6
20090801|2009-06-24 14:30,24,2.262,2.264,2.262,2.264,3
20090801|2009-06-24 15:00,24,2.271,2.271,2.271,2.271,1
20090801|2009-06-24 19:00,25,2.2685,2.2685,2.2685,2.2685,1
20090801|2009-06-24 19:30,25,2.26,2.26,2.26,2.26,1
20090801|2009-06-24 20:00,25,2.24,2.24,2.24,2.24,1
20090801|2009-06-24 23:30,25,2.2745,2.286,2.2745,2.281,7
20090801|2009-06-25 00:00,25,2.285,2.285,2.285,2.285,4
20090801|2009-06-25 02:00,25,2.258,2.258,2.252,2.252,6
20090801|2009-06-25 02:30,25,2.245,2.245,2.245,2.245,1
20090801|2009-06-25 03:00,25,2.2645,2.2645,2.2645,2.2645,1
20090801|2009-06-25 04:00,25,2.2545,2.2545,2.2545,2.2545,1
20090801|2009-06-25 04:30,25,2.2535,2.2535,2.2535,2.2535,2
20090801|2009-06-25 06:00,25,2.2775,2.2775,2.2775,2.2775,2
20090801|2009-06-25 07:00,25,2.2835,2.3025,2.2835,2.3005,20
20090801|2009-06-25 07:30,25,2.296,2.296,2.276,2.2775,11
20090801|2009-06-25 08:30,25,2.295,2.295,2.294,2.2945,5
20090801|2009-06-25 09:00,25,2.307,2.334,2.307,2.334,12
20090801|2009-06-25 10:00,25,2.318,2.3285,2.318,2.3285,6
20090801|2009-06-25 10:30,25,2.3325,2.335,2.3325,2.335,51
20090801|2009-06-25 11:00,25,2.321,2.3225,2.321,2.3225,12
20090801|2009-06-25 11:30,25,2.309,2.309,2.308,2.308,6
20090801|2009-06-25 12:30,25,2.32,2.32,2.32,2.32,3
20090801|2009-06-25 15:00,25,2.3205,2.326,2.3205,2.326,3
20090801|2009-06-25 19:30,26,2.313,2.313,2.313,2.313,1
20090801|2009-06-25 22:30,26,2.31,2.31,2.31,2.31,1
20090801|2009-06-26 00:00,26,2.3165,2.3165,2.3165,2.3165,2
20090801|2009-06-26 00:30,26,2.3165,2.3165,2.3155,2.3155,2
20090801|2009-06-26 01:00,26,2.322,2.3265,2.322,2.3265,3
20090801|2009-06-26 01:30,26,2.332,2.332,2.332,2.332,1
20090801|2009-06-26 02:00,26,2.332,2.3345,2.3315,2.3345,4
20090801|2009-06-26 02:30,26,2.3355,2.3355,2.3355,2.3355,1
20090801|2009-06-26 03:00,26,2.3345,2.3345,2.3345,2.3345,2
20090801|2009-06-26 05:00,26,2.3255,2.326,2.3225,2.326,3
20090801|2009-06-26 05:30,26,2.327,2.327,2.327,2.327,1
20090801|2009-06-26 06:30,26,2.32,2.3235,2.32,2.3235,2
20090801|2009-06-26 07:30,26,2.335,2.335,2.311,2.311,2
20090801|2009-06-26 08:00,26,2.316,2.316,2.31,2.313,4
20090801|2009-06-26 08:30,26,2.316,2.3175,2.309,2.309,15
20090801|2009-06-26 09:00,26,2.311,2.317,2.3105,2.317,9
20090801|2009-06-26 09:30,26,2.305,2.305,2.285,2.291,14
20090801|2009-06-26 10:00,26,2.29,2.294,2.29,2.294,4
20090801|2009-06-26 10:30,26,2.2955,2.2955,2.2835,2.2925,22
20090801|2009-06-26 11:30,26,2.2965,2.304,2.2965,2.303,14
20090801|2009-06-26 12:00,26,2.3,2.3,2.2995,2.2995,2
20090801|2009-06-26 12:30,26,2.2965,2.2965,2.2965,2.2965,1
20090801|2009-06-26 13:30,26,2.2965,2.2965,2.2965,2.2965,1
20090801|2009-06-26 14:00,26,2.3005,2.3005,2.3005,2.3005,1
20090801|2009-06-26 15:00,26,2.29,2.29,2.29,2.29,2
20090801|2009-06-28 17:00,29,2.26,2.26,2.26,2.26,1
20090801|2009-06-28 17:30,29,2.269,2.269,2.268,2.268,3
20090801|2009-06-28 18:00,29,2.268,2.271,2.2675,2.2675,3
20090801|2009-06-28 18:30,29,2.275,2.275,2.275,2.275,1
20090801|2009-06-28 19:30,29,2.284,2.284,2.284,2.284,1
20090801|2009-06-28 20:00,29,2.313,2.315,2.3115,2.3115,3
20090801|2009-06-28 20:30,29,2.3215,2.3245,2.3215,2.3245,3
20090801|2009-06-28 22:30,29,2.3125,2.3125,2.3125,2.3125,2
20090801|2009-06-28 23:00,29,2.306,2.306,2.306,2.306,1
20090801|2009-06-29 00:30,29,2.303,2.3035,2.3025,2.303,4
20090801|2009-06-29 01:00,29,2.3085,2.31,2.3055,2.3065,8
20090801|2009-06-29 02:30,29,2.3185,2.3185,2.3185,2.3185,3
20090801|2009-06-29 06:00,29,2.316,2.316,2.316,2.316,1
20090801|2009-06-29 07:30,29,2.3325,2.3325,2.3325,2.3325,1
20090801|2009-06-29 08:00,29,2.335,2.335,2.335,2.335,1
20090801|2009-06-29 09:30,29,2.336,2.336,2.33,2.33,7
20090801|2009-06-29 10:00,29,2.33,2.33,2.317,2.317,11
20090801|2009-06-29 10:30,29,2.3105,2.318,2.31,2.318,10
20090801|2009-06-29 13:00,29,2.3245,2.3265,2.3245,2.3265,5
20090801|2009-06-29 14:00,29,2.326,2.331,2.326,2.331,3
20090801|2009-06-29 14:30,29,2.329,2.3295,2.3255,2.3295,7
20090801|2009-06-29 15:00,29,2.3225,2.325,2.3225,2.325,2
20090801|2009-06-29 15:30,29,2.3235,2.3235,2.3235,2.3235,1
20090801|2009-06-29 16:00,29,2.3215,2.3215,2.3215,2.3215,2
20090801|2009-06-29 17:00,30,2.32,2.32,2.32,2.32,2
20090801|2009-06-29 19:00,30,2.3205,2.323,2.317,2.323,3
20090801|2009-06-29 20:00,30,2.33,2.3375,2.33,2.3355,9
20090801|2009-06-29 20:30,30,2.3405,2.3425,2.3405,2.3425,3
20090801|2009-06-29 21:30,30,2.345,2.345,2.342,2.342,2
20090801|2009-06-29 22:00,30,2.334,2.334,2.334,2.334,1
20090801|2009-06-29 23:30,30,2.34,2.34,2.34,2.34,3
20090801|2009-06-30 01:00,30,2.3555,2.3555,2.3555,2.3555,1
20090801|2009-06-30 01:30,30,2.358,2.359,2.358,2.359,3
20090801|2009-06-30 05:30,30,2.33,2.33,2.328,2.328,3
20090801|2009-06-30 06:00,30,2.325,2.329,2.3245,2.326,4
20090801|2009-06-30 07:00,30,2.3405,2.3405,2.3405,2.3405,2
20090801|2009-06-30 07:30,30,2.338,2.3395,2.323,2.323,7
20090801|2009-06-30 08:00,30,2.3185,2.319,2.302,2.302,27
20090801|2009-06-30 08:30,30,2.3125,2.3165,2.3125,2.3165,3
20090801|2009-06-30 09:00,30,2.296,2.296,2.28,2.282,11
20090801|2009-06-30 09:30,30,2.2785,2.2785,2.2455,2.265,22
20090801|2009-06-30 10:00,30,2.2705,2.2705,2.233,2.2445,22
20090801|2009-06-30 10:30,30,2.2465,2.259,2.2465,2.253,16
20090801|2009-06-30 11:00,30,2.2645,2.265,2.2595,2.265,5
20090801|2009-06-30 11:30,30,2.273,2.273,2.266,2.266,5
20090801|2009-06-30 12:00,30,2.2655,2.2655,2.263,2.2635,5
20090801|2009-06-30 12:30,30,2.266,2.2675,2.266,2.2675,7
20090801|2009-06-30 13:00,30,2.2675,2.2705,2.2675,2.2705,4
20090801|2009-06-30 13:30,30,2.2735,2.2735,2.272,2.2735,4
20090801|2009-06-30 14:00,30,2.2735,2.279,2.2735,2.275,11
20090801|2009-06-30 15:30,30,2.278,2.278,2.278,2.278,1
20090801|2009-06-30 17:00,1,2.2715,2.2715,2.2715,2.2715,1
20090801|2009-06-30 18:30,1,2.2735,2.275,2.2735,2.275,3
20090801|2009-06-30 19:30,1,2.273,2.274,2.273,2.274,3
20090801|2009-06-30 20:30,1,2.278,2.278,2.278,2.278,1
20090801|2009-06-30 21:00,1,2.284,2.2885,2.284,2.2885,3
20090801|2009-06-30 21:30,1,2.2915,2.2915,2.2915,2.2915,1
20090801|2009-06-30 22:30,1,2.298,2.298,2.297,2.297,3
20090801|2009-06-30 23:30,1,2.292,2.292,2.2915,2.2915,3
20090801|2009-07-01 00:30,1,2.291,2.2945,2.291,2.2935,5
20090801|2009-07-01 01:00,1,2.3005,2.3005,2.3005,2.3005,1
20090801|2009-07-01 02:30,1,2.302,2.302,2.302,2.302,1
20090801|2009-07-01 03:00,1,2.295,2.295,2.295,2.295,1
20090801|2009-07-01 05:30,1,2.3095,2.3095,2.3095,2.3095,1
20090801|2009-07-01 07:00,1,2.32,2.331,2.3175,2.331,13
20090801|2009-07-01 07:30,1,2.33,2.3375,2.3205,2.3375,33
20090801|2009-07-01 08:00,1,2.333,2.343,2.333,2.343,12
20090801|2009-07-01 08:30,1,2.3385,2.3385,2.331,2.331,3
20090801|2009-07-01 09:00,1,2.329,2.3595,2.329,2.3595,3
20090801|2009-07-01 09:30,1,2.35,2.35,2.3395,2.34,3
20090801|2009-07-01 10:00,1,2.3405,2.3405,2.3405,2.3405,2
20090801|2009-07-01 10:30,1,2.3335,2.3335,2.3335,2.3335,1
20090801|2009-07-01 11:00,1,2.3275,2.3275,2.3275,2.3275,9
20090801|2009-07-01 11:30,1,2.3275,2.3275,2.322,2.322,7
20090801|2009-07-01 12:00,1,2.327,2.327,2.327,2.327,1
20090801|2009-07-01 13:00,1,2.3235,2.3285,2.3235,2.3285,2
20090801|2009-07-01 14:30,1,2.326,2.326,2.326,2.326,1
20090801|2009-07-01 17:30,2,2.329,2.329,2.329,2.329,1
20090801|2009-07-01 18:30,2,2.3335,2.3335,2.3335,2.3335,5
20090801|2009-07-01 19:00,2,2.3335,2.3335,2.3335,2.3335,3
20090801|2009-07-01 20:00,2,2.3335,2.3335,2.3335,2.3335,3
20090801|2009-07-01 21:30,2,2.3235,2.3235,2.3235,2.3235,2
20090801|2009-07-01 22:00,2,2.3115,2.314,2.31,2.311,9
20090801|2009-07-01 22:30,2,2.3135,2.3135,2.3135,2.3135,1
20090801|2009-07-01 23:30,2,2.314,2.314,2.314,2.314,1
20090801|2009-07-02 01:30,2,2.314,2.314,2.314,2.314,1
20090801|2009-07-02 03:00,2,2.2975,2.2975,2.29,2.29,2
20090801|2009-07-02 03:30,2,2.298,2.298,2.2965,2.2965,6
20090801|2009-07-02 04:30,2,2.2835,2.285,2.2835,2.285,6
20090801|2009-07-02 05:00,2,2.284,2.285,2.284,2.285,5
20090801|2009-07-02 06:30,2,2.2905,2.2905,2.2905,2.2905,1
20090801|2009-07-02 07:00,2,2.2905,2.2905,2.283,2.283,3
20090801|2009-07-02 07:30,2,2.28,2.28,2.28,2.28,1
20090801|2009-07-02 08:00,2,2.268,2.268,2.268,2.268,1
20090801|2009-07-02 08:30,2,2.26,2.267,2.26,2.267,16
20090801|2009-07-02 09:00,2,2.267,2.267,2.267,2.267,2
20090801|2009-07-02 09:30,2,2.276,2.276,2.2715,2.274,9
20090801|2009-07-02 10:30,2,2.281,2.281,2.281,2.281,1
20090801|2009-07-02 11:00,2,2.294,2.294,2.294,2.294,1
20090801|2009-07-02 11:30,2,2.2965,2.2965,2.2965,2.2965,1
20090801|2009-07-02 12:00,2,2.3015,2.3015,2.3015,2.3015,1
20090801|2009-07-02 12:30,2,2.299,2.299,2.299,2.299,2
20090801|2009-07-02 14:00,2,2.298,2.298,2.298,2.298,1
20090801|2009-07-02 15:30,2,2.2945,2.2945,2.2945,2.2945,1
20090801|2009-07-02 20:30,3,2.2845,2.2885,2.2845,2.2885,3
20090801|2009-07-02 21:30,3,2.28,2.28,2.28,2.28,2
20090801|2009-07-02 22:00,3,2.2815,2.2815,2.2815,2.2815,1
20090801|2009-07-03 00:30,3,2.2985,2.3025,2.2775,2.2775,4
20090801|2009-07-03 02:30,3,2.2805,2.2805,2.2765,2.2765,2
20090801|2009-07-03 03:00,3,2.2645,2.265,2.2585,2.2585,7
20090801|2009-07-03 03:30,3,2.2535,2.2535,2.2535,2.2535,2
20090801|2009-07-03 04:00,3,2.2585,2.2585,2.2585,2.2585,2
20090801|2009-07-03 04:30,3,2.2595,2.2595,2.2595,2.2595,1
20090801|2009-07-03 05:00,3,2.2565,2.2565,2.2565,2.2565,2
20090801|2009-07-03 07:00,3,2.2705,2.2705,2.2705,2.2705,1
20090801|2009-07-03 09:00,3,2.2705,2.2705,2.2705,2.2705,1
20090801|2009-07-03 09:30,3,2.2675,2.269,2.2675,2.269,4
20090801|2009-07-03 11:30,3,2.253,2.253,2.253,2.253,1
20090801|2009-07-03 12:00,3,2.255,2.2555,2.2545,2.2545,4
20090801|2009-07-05 17:30,6,2.2505,2.252,2.2505,2.252,4
20090801|2009-07-05 18:00,6,2.2415,2.2415,2.2385,2.2385,2
20090801|2009-07-05 20:30,6,2.25,2.25,2.25,2.25,1
20090801|2009-07-06 01:00,6,2.2255,2.2275,2.225,2.2275,7
20090801|2009-07-06 01:30,6,2.2275,2.2275,2.2275,2.2275,3
20090801|2009-07-06 02:00,6,2.2115,2.2115,2.2115,2.2115,3
20090801|2009-07-06 02:30,6,2.208,2.208,2.208,2.208,2
20090801|2009-07-06 03:00,6,2.1985,2.2035,2.198,2.2035,6
20090801|2009-07-06 04:00,6,2.212,2.2135,2.212,2.2135,2
20090801|2009-07-06 05:30,6,2.2065,2.2065,2.205,2.205,2
20090801|2009-07-06 06:00,6,2.2085,2.2085,2.2085,2.2085,1
20090801|2009-07-06 08:00,6,2.2185,2.225,2.2185,2.225,2
20090801|2009-07-06 08:30,6,2.2245,2.2275,2.2245,2.2275,21
20090801|2009-07-06 09:00,6,2.234,2.234,2.226,2.228,6
20090801|2009-07-06 10:00,6,2.233,2.233,2.233,2.233,1
20090801|2009-07-06 10:30,6,2.245,2.252,2.245,2.2515,5
20090801|2009-07-06 11:00,6,2.256,2.258,2.2555,2.2555,6
20090801|2009-07-06 11:30,6,2.2545,2.2555,2.2545,2.2555,3
20090801|2009-07-06 12:00,6,2.256,2.256,2.256,2.256,1
20090801|2009-07-06 13:00,6,2.245,2.245,2.245,2.245,1
20090801|2009-07-06 20:00,7,2.239,2.239,2.233,2.233,5
20090801|2009-07-07 00:00,7,2.251,2.251,2.251,2.251,2
20090801|2009-07-07 00:30,7,2.2415,2.2415,2.2405,2.2405,2
20090801|2009-07-07 01:00,7,2.2335,2.2335,2.228,2.228,5
20090801|2009-07-07 01:30,7,2.227,2.227,2.226,2.226,3
20090801|2009-07-07 03:30,7,2.243,2.255,2.243,2.255,14
20090801|2009-07-07 04:00,7,2.26,2.2675,2.26,2.2675,5
20090801|2009-07-07 04:30,7,2.27,2.27,2.27,2.27,1
20090801|2009-07-07 06:30,7,2.2825,2.29,2.2825,2.285,11
20090801|2009-07-07 07:00,7,2.2805,2.2805,2.2805,2.2805,2
20090801|2009-07-07 07:30,7,2.276,2.276,2.272,2.272,4
20090801|2009-07-07 08:00,7,2.27,2.27,2.25,2.2515,9
20090801|2009-07-07 08:30,7,2.245,2.245,2.2315,2.236,8
20090801|2009-07-07 09:00,7,2.2305,2.2405,2.23,2.2405,19
20090801|2009-07-07 09:30,7,2.23,2.23,2.228,2.229,14
20090801|2009-07-07 10:00,7,2.226,2.226,2.225,2.225,2
20090801|2009-07-07 10:30,7,2.2135,2.22,2.2135,2.22,13
20090801|2009-07-07 11:30,7,2.222,2.222,2.222,2.222,1
20090801|2009-07-07 12:00,7,2.222,2.23,2.222,2.23,5
20090801|2009-07-07 12:30,7,2.232,2.232,2.232,2.232,3
20090801|2009-07-07 13:30,7,2.214,2.214,2.214,2.214,1
20090801|2009-07-07 14:00,7,2.2025,2.2045,2.2025,2.2045,2
20090801|2009-07-07 14:30,7,2.202,2.202,2.202,2.202,1
20090801|2009-07-07 15:00,7,2.2,2.2,2.2,2.2,1
20090801|2009-07-07 15:30,7,2.1985,2.1985,2.1965,2.1965,4
20090801|2009-07-07 18:00,8,2.1915,2.198,2.1915,2.198,22
20090801|2009-07-07 18:30,8,2.1935,2.1935,2.1935,2.1935,1
20090801|2009-07-07 20:30,8,2.2105,2.2105,2.2105,2.2105,1
20090801|2009-07-07 21:00,8,2.2025,2.2025,2.202,2.202,10
20090801|2009-07-08 00:00,8,2.198,2.198,2.198,2.198,1
20090801|2009-07-08 00:30,8,2.195,2.195,2.195,2.195,1
20090801|2009-07-08 01:00,8,2.191,2.191,2.1875,2.1875,14
20090801|2009-07-08 01:30,8,2.207,2.2185,2.207,2.2185,15
20090801|2009-07-08 02:00,8,2.22,2.2245,2.22,2.2245,4
20090801|2009-07-08 02:30,8,2.2165,2.2165,2.2115,2.2115,17
20090801|2009-07-08 03:00,8,2.201,2.201,2.201,2.201,2
20090801|2009-07-08 04:00,8,2.222,2.222,2.222,2.222,1
20090801|2009-07-08 04:30,8,2.23,2.23,2.227,2.227,9
20090801|2009-07-08 06:00,8,2.218,2.2235,2.218,2.2235,7
20090801|2009-07-08 07:00,8,2.2,2.2,2.2,2.2,2
20090801|2009-07-08 07:30,8,2.196,2.2005,2.196,2.2005,2
20090801|2009-07-08 08:30,8,2.194,2.2055,2.194,2.2055,4
20090801|2009-07-08 09:00,8,2.2005,2.2045,2.2005,2.2035,4
20090801|2009-07-08 09:30,8,2.199,2.2,2.199,2.2,2
20090801|2009-07-08 10:00,8,2.1945,2.1945,2.1585,2.1585,6
20090801|2009-07-08 10:30,8,2.156,2.156,2.142,2.142,23
20090801|2009-07-08 11:00,8,2.1395,2.1475,2.1385,2.1435,35
20090801|2009-07-08 11:30,8,2.1465,2.1535,2.145,2.153,21
20090801|2009-07-08 12:00,8,2.153,2.16,2.153,2.1555,22
20090801|2009-07-08 12:30,8,2.155,2.155,2.15,2.153,35
20090801|2009-07-08 13:00,8,2.151,2.151,2.1485,2.1485,3
20090801|2009-07-08 13:30,8,2.1455,2.1455,2.141,2.141,3
20090801|2009-07-08 14:00,8,2.1515,2.1515,2.1515,2.1515,1
20090801|2009-07-08 14:30,8,2.155,2.159,2.155,2.159,2
20090801|2009-07-08 21:30,9,2.1785,2.1785,2.1785,2.1785,1
20090801|2009-07-08 22:30,9,2.19,2.19,2.19,2.19,1
20090801|2009-07-08 23:00,9,2.185,2.1865,2.185,2.1865,6
20090801|2009-07-08 23:30,9,2.187,2.1875,2.187,2.187,6
20090801|2009-07-09 01:00,9,2.1935,2.198,2.1915,2.198,3
20090801|2009-07-09 01:30,9,2.2035,2.2035,2.2035,2.2035,2
20090801|2009-07-09 02:30,9,2.1925,2.1985,2.1925,2.1985,3
20090801|2009-07-09 03:00,9,2.2,2.2,2.2,2.2,1
20090801|2009-07-09 03:30,9,2.203,2.203,2.2,2.2,2
20090801|2009-07-09 04:00,9,2.201,2.201,2.201,2.201,1
20090801|2009-07-09 05:00,9,2.201,2.201,2.2,2.2,3
20090801|2009-07-09 07:30,9,2.21,2.217,2.21,2.217,6
20090801|2009-07-09 08:00,9,2.214,2.214,2.207,2.207,2
20090801|2009-07-09 08:30,9,2.205,2.205,2.19,2.1965,11
20090801|2009-07-09 09:00,9,2.195,2.203,2.195,2.1985,4
20090801|2009-07-09 09:30,9,2.18,2.194,2.18,2.1915,4
20090801|2009-07-09 10:00,9,2.181,2.19,2.181,2.19,2
20090801|2009-07-09 10:30,9,2.215,2.22,2.215,2.22,3
20090801|2009-07-09 11:00,9,2.2215,2.2355,2.2215,2.2345,4
20090801|2009-07-09 11:30,9,2.2315,2.2315,2.2315,2.2315,2
20090801|2009-07-09 12:00,9,2.2225,2.2225,2.2225,2.2225,1
20090801|2009-07-09 14:00,9,2.214,2.219,2.214,2.2145,5
20090801|2009-07-09 14:30,9,2.212,2.212,2.212,2.212,1
20090801|2009-07-09 15:00,9,2.213,2.2135,2.213,2.2135,3
20090801|2009-07-09 16:00,9,2.214,2.214,2.214,2.214,1
20090801|2009-07-10 02:00,10,2.2,2.2,2.2,2.2,1
20090801|2009-07-10 02:30,10,2.1965,2.1965,2.1965,2.1965,1
20090801|2009-07-10 03:00,10,2.2175,2.2175,2.2125,2.2125,4
20090801|2009-07-10 04:00,10,2.192,2.192,2.192,2.192,1
20090801|2009-07-10 06:00,10,2.1975,2.1975,2.1975,2.1975,1
20090801|2009-07-10 06:30,10,2.1915,2.193,2.1905,2.193,21
20090801|2009-07-10 07:30,10,2.193,2.196,2.193,2.196,2
20090801|2009-07-10 08:00,10,2.194,2.194,2.194,2.194,1
20090801|2009-07-10 08:30,10,2.2095,2.214,2.2095,2.214,2
20090801|2009-07-10 09:00,10,2.224,2.2275,2.224,2.2275,21
20090801|2009-07-10 10:00,10,2.2145,2.2145,2.206,2.206,2
20090801|2009-07-10 10:30,10,2.202,2.21,2.202,2.21,10
20090801|2009-07-10 11:30,10,2.2145,2.216,2.2145,2.216,2
20090801|2009-07-10 12:30,10,2.2125,2.213,2.2105,2.211,19
20090801|2009-07-10 13:00,10,2.2135,2.2185,2.2135,2.2185,14
20090801|2009-07-10 13:30,10,2.2185,2.2185,2.2185,2.2185,5
20090801|2009-07-12 21:00,13,2.2125,2.2125,2.2045,2.2045,6
20090801|2009-07-12 21:30,13,2.207,2.207,2.207,2.207,4
20090801|2009-07-12 22:00,13,2.208,2.208,2.208,2.208,1
20090801|2009-07-13 01:00,13,2.185,2.192,2.185,2.192,3
20090801|2009-07-13 02:30,13,2.187,2.187,2.1865,2.1865,2
20090801|2009-07-13 03:00,13,2.196,2.196,2.196,2.196,1
20090801|2009-07-13 04:30,13,2.205,2.2095,2.205,2.2095,14
20090801|2009-07-13 05:00,13,2.2095,2.2095,2.2095,2.2095,1
20090801|2009-07-13 05:30,13,2.218,2.219,2.2165,2.2165,15
20090801|2009-07-13 06:00,13,2.216,2.2175,2.2155,2.2175,10
20090801|2009-07-13 06:30,13,2.2145,2.215,2.2145,2.2145,12
20090801|2009-07-13 07:00,13,2.219,2.219,2.219,2.219,2
20090801|2009-07-13 07:30,13,2.2215,2.2225,2.221,2.2225,4
20090801|2009-07-13 08:00,13,2.204,2.204,2.202,2.2035,5
20090801|2009-07-13 08:30,13,2.21,2.21,2.2,2.2,25
20090801|2009-07-13 09:00,13,2.1945,2.1945,2.185,2.1945,4
20090801|2009-07-13 09:30,13,2.207,2.2105,2.203,2.203,3
20090801|2009-07-13 10:00,13,2.2105,2.2105,2.2105,2.2105,1
20090801|2009-07-13 10:30,13,2.22,2.22,2.22,2.22,1
20090801|2009-07-13 11:00,13,2.2185,2.2185,2.2185,2.2185,1
20090801|2009-07-13 11:30,13,2.2235,2.2235,2.2235,2.2235,1
20090801|2009-07-13 12:00,13,2.2195,2.2235,2.2195,2.2235,3
20090801|2009-07-13 23:30,14,2.24,2.24,2.24,2.24,4
20090801|2009-07-14 00:30,14,2.246,2.281,2.246,2.28,73
20090801|2009-07-14 01:00,14,2.2585,2.2585,2.257,2.257,10
20090801|2009-07-14 01:30,14,2.2555,2.2555,2.2525,2.2525,6
20090801|2009-07-14 03:00,14,2.2685,2.2685,2.2675,2.268,10
20090801|2009-07-14 03:30,14,2.2665,2.267,2.265,2.265,10
20090801|2009-07-14 05:00,14,2.265,2.265,2.265,2.265,1
20090801|2009-07-14 06:30,14,2.265,2.265,2.265,2.265,1
20090801|2009-07-14 07:00,14,2.275,2.275,2.275,2.275,5
20090801|2009-07-14 07:30,14,2.277,2.277,2.266,2.266,3
20090801|2009-07-14 08:00,14,2.2735,2.2735,2.2735,2.2735,2
20090801|2009-07-14 08:30,14,2.2705,2.2725,2.27,2.2725,55
20090801|2009-07-14 09:00,14,2.276,2.276,2.276,2.276,1
20090801|2009-07-14 10:00,14,2.273,2.274,2.273,2.274,2
20090801|2009-07-14 10:30,14,2.2845,2.2845,2.2845,2.2845,1
20090801|2009-07-14 11:00,14,2.29,2.3,2.29,2.3,2
20090801|2009-07-14 11:30,14,2.294,2.2945,2.294,2.2945,2
20090801|2009-07-14 12:30,14,2.287,2.287,2.287,2.287,2
20090801|2009-07-14 13:00,14,2.285,2.285,2.285,2.285,1
20090801|2009-07-14 14:00,14,2.2855,2.2855,2.285,2.285,3
20090801|2009-07-14 14:30,14,2.281,2.281,2.281,2.281,5
20090801|2009-07-14 15:30,14,2.2925,2.2955,2.2925,2.2955,6
20090801|2009-07-15 01:00,15,2.3185,2.327,2.3185,2.3255,3
20090801|2009-07-15 01:30,15,2.3295,2.33,2.3295,2.33,5
20090801|2009-07-15 03:30,15,2.3385,2.341,2.3385,2.341,6
20090801|2009-07-15 04:00,15,2.34,2.3445,2.34,2.3445,3
20090801|2009-07-15 05:30,15,2.361,2.367,2.356,2.367,4
20090801|2009-07-15 06:00,15,2.366,2.366,2.356,2.356,2
20090801|2009-07-15 06:30,15,2.35,2.35,2.35,2.35,1
20090801|2009-07-15 07:00,15,2.3695,2.3745,2.3695,2.3745,3
20090801|2009-07-15 07:30,15,2.3825,2.388,2.3815,2.388,7
20090801|2009-07-15 08:00,15,2.389,2.389,2.389,2.389,1
20090801|2009-07-15 08:30,15,2.3865,2.3865,2.3865,2.3865,4
20090801|2009-07-15 09:00,15,2.382,2.382,2.381,2.381,2
20090801|2009-07-15 09:30,15,2.3865,2.388,2.366,2.366,5
20090801|2009-07-15 10:00,15,2.3765,2.388,2.3765,2.3865,7
20090801|2009-07-15 10:30,15,2.393,2.3935,2.3865,2.3865,7
20090801|2009-07-15 11:00,15,2.384,2.384,2.384,2.384,1
20090801|2009-07-15 11:30,15,2.385,2.388,2.384,2.384,4
20090801|2009-07-15 12:00,15,2.38,2.38,2.38,2.38,1
20090801|2009-07-15 12:30,15,2.3855,2.3855,2.3835,2.3835,3
20090801|2009-07-15 13:00,15,2.378,2.378,2.378,2.378,6
20090801|2009-07-15 13:30,15,2.383,2.387,2.383,2.387,2
20090801|2009-07-15 14:00,15,2.3885,2.3885,2.3885,2.3885,7
20090801|2009-07-15 14:30,15,2.3885,2.3955,2.3885,2.3955,5
20090801|2009-07-15 15:00,15,2.3935,2.3955,2.3935,2.3955,11
20090801|2009-07-15 15:30,15,2.3865,2.3865,2.3865,2.3865,2
20090801|2009-07-15 17:00,16,2.386,2.386,2.386,2.386,1
20090801|2009-07-15 17:30,16,2.3855,2.3855,2.3845,2.3845,3
20090801|2009-07-15 18:00,16,2.387,2.387,2.387,2.387,1
20090801|2009-07-16 07:30,16,2.3935,2.3935,2.3935,2.3935,1
20090801|2009-07-16 08:00,16,2.381,2.381,2.375,2.375,3
20090801|2009-07-16 08:30,16,2.385,2.3945,2.385,2.393,3
20090801|2009-07-16 09:00,16,2.386,2.387,2.3805,2.387,7
20090801|2009-07-16 09:30,16,2.395,2.395,2.395,2.395,2
20090801|2009-07-16 10:00,16,2.394,2.394,2.394,2.394,1
20090801|2009-07-16 10:30,16,2.385,2.388,2.385,2.386,49
20090801|2009-07-16 11:00,16,2.386,2.386,2.386,2.386,1
20090801|2009-07-16 11:30,16,2.387,2.387,2.387,2.387,1
20090801|2009-07-16 12:00,16,2.386,2.386,2.3855,2.3855,4
20090801|2009-07-16 12:30,16,2.38,2.383,2.38,2.383,2
20090801|2009-07-16 13:00,16,2.3825,2.3825,2.3805,2.3815,3
20090801|2009-07-16 13:30,16,2.385,2.3885,2.385,2.3885,4
20090801|2009-07-16 14:00,16,2.3875,2.392,2.3875,2.392,10
20090801|2009-07-16 14:30,16,2.389,2.389,2.3845,2.3845,10
20090801|2009-07-16 22:00,17,2.382,2.382,2.382,2.382,1
20090801|2009-07-17 07:00,17,2.3675,2.371,2.367,2.37,18
20090801|2009-07-17 07:30,17,2.4,2.4065,2.4,2.406,12
20090801|2009-07-17 08:00,17,2.409,2.4175,2.403,2.4175,19
20090801|2009-07-17 08:30,17,2.419,2.419,2.4095,2.4165,5
20090801|2009-07-17 09:00,17,2.422,2.43,2.4175,2.43,5
20090801|2009-07-17 09:30,17,2.4305,2.4305,2.4305,2.4305,1
20090801|2009-07-17 10:00,17,2.4155,2.4155,2.4155,2.4155,1
20090801|2009-07-17 10:30,17,2.4095,2.415,2.407,2.4135,7
20090801|2009-07-17 11:00,17,2.416,2.4165,2.415,2.415,8
20090801|2009-07-17 12:00,17,2.4175,2.4175,2.4175,2.4175,1
20090801|2009-07-17 12:30,17,2.4205,2.4205,2.4185,2.419,5
20090801|2009-07-17 14:00,17,2.421,2.422,2.4175,2.422,23
20090801|2009-07-17 14:30,17,2.416,2.416,2.416,2.416,1
20090801|2009-07-19 17:00,20,2.4125,2.4125,2.4125,2.4125,1
20090801|2009-07-19 19:00,20,2.4125,2.4125,2.4125,2.4125,1
20090801|2009-07-19 20:00,20,2.4225,2.4225,2.4225,2.4225,1
20090801|2009-07-19 21:30,20,2.448,2.448,2.448,2.448,1
20090801|2009-07-20 00:30,20,2.449,2.449,2.449,2.449,1
20090801|2009-07-20 01:30,20,2.456,2.457,2.456,2.457,3
20090801|2009-07-20 02:30,20,2.4735,2.4735,2.4735,2.4735,1
20090801|2009-07-20 04:00,20,2.48,2.48,2.48,2.48,1
20090801|2009-07-20 06:30,20,2.4655,2.4655,2.465,2.465,3
20090801|2009-07-20 07:00,20,2.4645,2.4645,2.46,2.46,2
20090801|2009-07-20 07:30,20,2.4595,2.4595,2.4595,2.4595,2
20090801|2009-07-20 08:00,20,2.4585,2.459,2.451,2.451,5
20090801|2009-07-20 08:30,20,2.45,2.4595,2.4435,2.4435,11
20090801|2009-07-20 09:00,20,2.4405,2.4405,2.4405,2.4405,1
20090801|2009-07-20 09:30,20,2.4245,2.4245,2.4245,2.4245,1
20090801|2009-07-20 10:00,20,2.4205,2.4205,2.4205,2.4205,1
20090801|2009-07-20 11:00,20,2.4345,2.4345,2.4345,2.4345,1
20090801|2009-07-20 11:30,20,2.447,2.462,2.447,2.462,2
20090801|2009-07-20 12:00,20,2.456,2.456,2.456,2.456,1
20090801|2009-07-20 13:00,20,2.46,2.4615,2.46,2.46,4
20090801|2009-07-20 13:30,20,2.46,2.46,2.46,2.46,5
20090801|2009-07-20 14:00,20,2.465,2.465,2.4645,2.4645,2
20090801|2009-07-20 14:30,20,2.4755,2.4755,2.4755,2.4755,4
20090801|2009-07-20 22:30,21,2.4455,2.4455,2.4455,2.4455,1
20090801|2009-07-21 00:00,21,2.44,2.44,2.44,2.44,2
20090801|2009-07-21 01:00,21,2.445,2.445,2.445,2.445,1
20090801|2009-07-21 03:30,21,2.453,2.453,2.453,2.453,1
20090801|2009-07-21 07:00,21,2.453,2.453,2.4525,2.4525,3
20090801|2009-07-21 07:30,21,2.4705,2.4705,2.4705,2.4705,1
20090801|2009-07-21 08:00,21,2.48,2.481,2.4795,2.481,4
20090801|2009-07-21 08:30,21,2.4735,2.482,2.4735,2.482,73
20090801|2009-07-21 09:00,21,2.484,2.484,2.484,2.484,4
20090801|2009-07-21 09:30,21,2.4795,2.4795,2.4795,2.4795,2
20090801|2009-07-21 10:30,21,2.471,2.471,2.4535,2.454,9
20090801|2009-07-21 11:00,21,2.448,2.448,2.448,2.448,2
20090801|2009-07-21 14:30,21,2.448,2.449,2.448,2.449,2
20090801|2009-07-21 15:30,21,2.451,2.451,2.451,2.451,1
20090801|2009-07-21 16:00,21,2.451,2.451,2.451,2.451,1
20090801|2009-07-21 18:30,22,2.443,2.443,2.443,2.443,1
20090801|2009-07-21 19:30,22,2.4455,2.4455,2.4455,2.4455,1
20090801|2009-07-21 20:30,22,2.461,2.461,2.461,2.461,4
20090801|2009-07-22 07:00,22,2.445,2.4495,2.438,2.4495,22
20090801|2009-07-22 07:30,22,2.444,2.445,2.437,2.437,37
20090801|2009-07-22 08:00,22,2.442,2.472,2.442,2.4575,19
20090801|2009-07-22 08:30,22,2.456,2.457,2.456,2.457,3
20090801|2009-07-22 09:00,22,2.483,2.483,2.483,2.483,28
20090801|2009-07-22 09:30,22,2.4755,2.4755,2.4755,2.4755,1
20090801|2009-07-22 10:00,22,2.497,2.497,2.497,2.497,3
20090801|2009-07-22 10:30,22,2.4945,2.497,2.4945,2.497,8
20090801|2009-07-22 11:00,22,2.5185,2.5185,2.5185,2.5185,2
20090801|2009-07-22 11:30,22,2.5195,2.5205,2.5195,2.5205,2
20090801|2009-07-22 12:00,22,2.5215,2.5215,2.521,2.521,2
20090801|2009-07-22 13:00,22,2.522,2.522,2.522,2.522,1
20090801|2009-07-22 14:00,22,2.52,2.52,2.52,2.52,2
20090801|2009-07-22 15:00,22,2.514,2.5155,2.514,2.5155,3
20090801|2009-07-22 15:30,22,2.5165,2.5165,2.5165,2.5165,1
20090801|2009-07-22 16:00,22,2.5135,2.515,2.5135,2.515,4
20090801|2009-07-22 21:00,23,2.5,2.5,2.5,2.5,1
20090801|2009-07-22 22:30,23,2.504,2.504,2.504,2.504,1
20090801|2009-07-22 23:30,23,2.5125,2.5125,2.5125,2.5125,1
20090801|2009-07-23 05:00,23,2.496,2.496,2.496,2.496,1
20090801|2009-07-23 06:30,23,2.495,2.495,2.487,2.487,2
20090801|2009-07-23 07:00,23,2.489,2.489,2.489,2.489,1
20090801|2009-07-23 07:30,23,2.49,2.4925,2.48,2.48,7
20090801|2009-07-23 08:00,23,2.4805,2.483,2.474,2.474,5
20090801|2009-07-23 08:30,23,2.479,2.4855,2.479,2.4855,3
20090801|2009-07-23 09:00,23,2.483,2.521,2.483,2.521,56
20090801|2009-07-23 09:30,23,2.518,2.529,2.509,2.512,69
20090801|2009-07-23 10:00,23,2.514,2.5285,2.514,2.5285,18
20090801|2009-07-23 10:30,23,2.519,2.529,2.519,2.529,4
20090801|2009-07-23 11:30,23,2.5195,2.5195,2.5195,2.5195,1
20090801|2009-07-23 12:30,23,2.5155,2.5175,2.506,2.506,15
20090801|2009-07-23 13:00,23,2.493,2.493,2.493,2.493,1
20090801|2009-07-23 14:00,23,2.491,2.491,2.491,2.491,2
20090801|2009-07-23 14:30,23,2.492,2.4925,2.492,2.4925,3
20090801|2009-07-23 15:00,23,2.498,2.498,2.498,2.498,2
20090801|2009-07-23 19:00,24,2.498,2.498,2.498,2.498,1
20090801|2009-07-24 05:00,24,2.533,2.537,2.533,2.537,3
20090801|2009-07-24 06:00,24,2.5315,2.5315,2.5305,2.5305,3
20090801|2009-07-24 07:00,24,2.5275,2.5275,2.5275,2.5275,2
20090801|2009-07-24 07:30,24,2.527,2.527,2.527,2.527,1
20090801|2009-07-24 08:00,24,2.5335,2.5345,2.5335,2.5345,4
20090801|2009-07-24 09:30,24,2.514,2.514,2.514,2.514,1
20090801|2009-07-24 10:00,24,2.527,2.527,2.527,2.527,1
20090801|2009-07-24 11:30,24,2.516,2.516,2.515,2.515,5
20090801|2009-07-24 12:00,24,2.518,2.518,2.518,2.518,7
20090801|2009-07-24 14:00,24,2.517,2.517,2.517,2.517,2
20090801|2009-07-24 15:00,24,2.5245,2.526,2.5245,2.526,4
20090801|2009-07-24 15:30,24,2.526,2.526,2.526,2.526,2
20090801|2009-07-26 20:00,27,2.517,2.517,2.517,2.517,2
20090801|2009-07-26 20:30,27,2.526,2.526,2.526,2.526,2
20090801|2009-07-26 21:00,27,2.5255,2.5255,2.5255,2.5255,1
20090801|2009-07-26 22:00,27,2.531,2.531,2.531,2.531,1
20090801|2009-07-26 23:30,27,2.548,2.548,2.548,2.548,2
20090801|2009-07-27 00:00,27,2.5535,2.5535,2.5535,2.5535,1
20090801|2009-07-27 00:30,27,2.5585,2.5585,2.5585,2.5585,1
20090801|2009-07-27 01:30,27,2.566,2.566,2.566,2.566,1
20090801|2009-07-27 02:00,27,2.563,2.563,2.563,2.563,5
20090801|2009-07-27 02:30,27,2.561,2.561,2.555,2.555,11
20090801|2009-07-27 03:00,27,2.5565,2.5565,2.5565,2.5565,1
20090801|2009-07-27 04:30,27,2.57,2.57,2.57,2.57,2
20090801|2009-07-27 06:30,27,2.56,2.5605,2.56,2.5605,10
20090801|2009-07-27 07:00,27,2.5485,2.5485,2.5435,2.5435,3
20090801|2009-07-27 07:30,27,2.5465,2.5465,2.5465,2.5465,2
20090801|2009-07-27 08:00,27,2.5675,2.5675,2.5675,2.5675,1
20090801|2009-07-27 08:30,27,2.557,2.557,2.557,2.557,1
20090801|2009-07-27 09:00,27,2.549,2.5545,2.5485,2.5545,8
20090801|2009-07-27 09:30,27,2.5505,2.5505,2.55,2.55,20
20090801|2009-07-27 10:00,27,2.5565,2.5575,2.555,2.5575,19
20090801|2009-07-27 10:30,27,2.554,2.554,2.553,2.553,3
20090801|2009-07-27 11:30,27,2.5405,2.5405,2.5405,2.5405,1
20090801|2009-07-27 14:00,27,2.5425,2.5425,2.5425,2.5425,1
20090801|2009-07-27 18:30,28,2.54,2.54,2.54,2.54,1
20090801|2009-07-27 19:00,28,2.5415,2.5415,2.5415,2.5415,1
20090801|2009-07-28 01:30,28,2.552,2.552,2.552,2.552,2
20090801|2009-07-28 05:00,28,2.562,2.562,2.562,2.562,1
20090801|2009-07-28 07:00,28,2.5525,2.5525,2.552,2.552,5
20090801|2009-07-28 07:30,28,2.5535,2.5535,2.5535,2.5535,6
20090801|2009-07-28 08:00,28,2.556,2.556,2.532,2.5325,41
20090801|2009-07-28 08:30,28,2.5375,2.5375,2.5375,2.5375,4
20090801|2009-07-28 09:00,28,2.5255,2.5285,2.508,2.508,7
20090801|2009-07-28 09:30,28,2.514,2.514,2.508,2.508,3
20090801|2009-07-28 10:30,28,2.4955,2.5095,2.4955,2.5095,2
20090801|2009-07-28 11:30,28,2.515,2.515,2.515,2.515,2
20090801|2009-07-28 12:30,28,2.5205,2.528,2.5185,2.528,4
20090801|2009-07-28 13:00,28,2.5305,2.5305,2.5285,2.5285,3
20090801|2009-07-28 14:00,28,2.527,2.527,2.527,2.527,1
20090801|2009-07-28 14:30,28,2.5305,2.5305,2.5305,2.5305,1
20090801|2009-07-28 23:30,29,2.4935,2.494,2.4935,2.494,3
20090801|2009-07-29 00:30,29,2.477,2.477,2.477,2.477,1
20090801|2009-07-29 07:00,29,2.4805,2.482,2.4805,2.482,8
20090801|2009-07-29 07:30,29,2.46,2.46,2.46,2.46,2
20090801|2009-07-29 08:00,29,2.475,2.476,2.475,2.476,3
20090801|2009-07-29 08:30,29,2.472,2.472,2.46,2.46,7
20090801|2009-07-29 09:30,29,2.463,2.463,2.463,2.463,1
20090801|2009-07-29 10:00,29,2.4655,2.4685,2.4495,2.4525,9
20090801|2009-07-29 10:30,29,2.456,2.4625,2.45,2.4625,7
20090801|2009-07-29 11:00,29,2.4625,2.4625,2.4565,2.4565,40
20090801|2009-07-29 11:30,29,2.4615,2.467,2.4615,2.467,3
20090801|2009-07-29 12:30,29,2.4615,2.4615,2.4615,2.4615,1
20090801|2009-07-29 13:00,29,2.4625,2.4695,2.4625,2.4695,3
20090801|2009-07-29 13:30,29,2.465,2.465,2.464,2.4645,12
20090801|2009-07-29 14:00,29,2.4625,2.4695,2.4625,2.4695,3
20090801|2009-07-29 15:00,29,2.4785,2.4785,2.4755,2.4755,2
20090801|2009-07-29 19:00,30,2.4635,2.4635,2.4635,2.4635,2
20090801|2009-07-30 05:00,30,2.51,2.51,2.51,2.51,2
20090801|2009-07-30 06:30,30,2.507,2.5075,2.507,2.5075,3
20090801|2009-07-30 07:00,30,2.5225,2.5225,2.5225,2.5225,5
20090801|2009-07-30 08:30,30,2.525,2.525,2.522,2.523,3
20090801|2009-07-30 09:00,30,2.54,2.54,2.54,2.54,2
20090801|2009-07-30 09:30,30,2.552,2.564,2.552,2.564,3
20090801|2009-07-30 10:00,30,2.561,2.562,2.557,2.557,11
20090801|2009-07-30 10:30,30,2.5555,2.5555,2.5555,2.5555,1
20090801|2009-07-30 11:00,30,2.5515,2.5515,2.549,2.549,6
20090801|2009-07-30 11:30,30,2.547,2.5585,2.547,2.5585,4
20090801|2009-07-30 12:00,30,2.5565,2.5565,2.556,2.556,2
20090801|2009-07-30 12:30,30,2.562,2.562,2.562,2.562,2
20090801|2009-07-30 13:00,30,2.559,2.559,2.5575,2.5575,5
20090801|2009-07-30 13:30,30,2.552,2.5565,2.552,2.5565,4
20090801|2009-07-30 14:00,30,2.5575,2.5575,2.5565,2.5565,2
20090801|2009-07-30 20:30,31,2.574,2.574,2.574,2.574,9
20090801|2009-07-31 06:30,31,2.609,2.609,2.609,2.609,5
20090801|2009-07-31 07:00,31,2.61,2.61,2.61,2.61,4
20090801|2009-07-31 07:30,31,2.5985,2.5985,2.5775,2.5775,7
20090801|2009-07-31 08:00,31,2.583,2.583,2.5625,2.58,6
20090801|2009-07-31 08:30,31,2.5865,2.5955,2.5865,2.5955,3
20090801|2009-07-31 09:30,31,2.61,2.6115,2.6025,2.6025,27
20090801|2009-07-31 10:00,31,2.6025,2.6025,2.5965,2.601,15
20090801|2009-07-31 10:30,31,2.607,2.6075,2.607,2.6075,10
20090801|2009-07-31 12:00,31,2.616,2.616,2.616,2.616,22
20090801|2009-07-31 13:00,31,2.62,2.62,2.62,2.62,1
20090801|2009-07-31 13:30,31,2.615,2.615,2.615,2.615,1
20090801|2009-07-31 14:00,31,2.6215,2.6215,2.6215,2.6215,4
20090801|2009-08-03 07:00,3,2.729,2.729,2.727,2.727,2
20090801|2009-08-03 08:00,3,2.7205,2.721,2.7205,2.721,2
20090801|2009-08-03 08:30,3,2.7155,2.7155,2.7155,2.7155,4
20090801|2009-08-03 09:00,3,2.7305,2.7305,2.7305,2.7305,2
20090801|2009-08-03 09:30,3,2.728,2.728,2.721,2.721,3
20090801|2009-08-03 10:00,3,2.7275,2.7275,2.7275,2.7275,1
20090801|2009-08-03 11:00,3,2.7235,2.7235,2.7235,2.7235,1
20090801|2009-08-03 11:30,3,2.723,2.723,2.723,2.723,4
20090801|2009-08-03 12:00,3,2.7335,2.734,2.7335,2.734,2
20090801|2009-08-03 14:00,3,2.7355,2.7355,2.7355,2.7355,1
20090801|2009-08-03 14:30,3,2.73,2.73,2.73,2.73,1
20090801|2009-08-03 15:30,3,2.734,2.734,2.734,2.734,1
20090801|2009-08-03 20:00,4,2.73,2.73,2.73,2.73,18
20090801|2009-08-03 21:30,4,2.721,2.721,2.721,2.721,1
20090801|2009-08-04 00:00,4,2.695,2.695,2.695,2.695,4
20090801|2009-08-04 00:30,4,2.69,2.69,2.69,2.69,4
20090801|2009-08-04 05:30,4,2.695,2.695,2.695,2.695,2
20090801|2009-08-04 08:00,4,2.729,2.729,2.729,2.729,1
20090801|2009-08-04 08:30,4,2.716,2.716,2.716,2.716,1
20090801|2009-08-04 09:00,4,2.72,2.72,2.72,2.72,1
20090801|2009-08-05 08:30,5,2.8135,2.8135,2.8135,2.8135,1
20090801|2009-08-05 09:00,5,2.79,2.79,2.79,2.79,3
20090801|2009-08-05 10:00,5,2.83,2.83,2.83,2.83,14
20090801|2009-08-05 10:30,5,2.8125,2.8125,2.8125,2.8125,4
20090801|2009-08-05 11:30,5,2.809,2.81,2.802,2.802,5
20090801|2009-08-05 12:00,5,2.807,2.8125,2.802,2.8125,8
20090801|2009-08-05 12:30,5,2.8115,2.8115,2.8115,2.8115,2
20090801|2009-08-05 13:30,5,2.82,2.82,2.82,2.82,1
20090801|2009-08-05 14:00,5,2.82,2.82,2.82,2.82,1
20090801|2009-08-05 14:30,5,2.819,2.819,2.819,2.819,2
20090801|2009-08-05 15:30,5,2.8195,2.8195,2.8185,2.8185,4
20090801|2009-08-05 19:30,6,2.785,2.785,2.78,2.78,7
20090801|2009-08-05 20:00,6,2.76,2.76,2.7585,2.7585,3
20090801|2009-08-06 06:00,6,2.7575,2.7575,2.7575,2.7575,4
20090801|2009-08-06 06:30,6,2.7695,2.7695,2.7695,2.7695,2
20090801|2009-08-06 08:00,6,2.7735,2.7735,2.7735,2.7735,1
20090801|2009-08-06 08:30,6,2.7445,2.7445,2.741,2.741,6
20090801|2009-08-06 09:00,6,2.731,2.7385,2.731,2.735,7
20090801|2009-08-06 09:30,6,2.743,2.748,2.7375,2.748,7
20090801|2009-08-06 11:30,6,2.7485,2.7485,2.7485,2.7485,3
20090801|2009-08-06 12:00,6,2.745,2.745,2.745,2.745,10
20090801|2009-08-06 13:00,6,2.746,2.746,2.746,2.746,3
20090801|2009-08-06 16:00,6,2.729,2.729,2.729,2.729,1
20090801|2009-08-06 19:30,7,2.729,2.729,2.729,2.729,3
20090801|2009-08-06 20:00,7,2.715,2.715,2.715,2.715,3
20090801|2009-08-07 02:30,7,2.705,2.705,2.705,2.705,4
20090801|2009-08-07 03:00,7,2.7015,2.7015,2.7015,2.7015,1
20090801|2009-08-07 07:30,7,2.76,2.76,2.76,2.76,4
20090801|2009-08-07 08:00,7,2.785,2.795,2.785,2.786,14
20090801|2009-08-07 08:30,7,2.774,2.774,2.774,2.774,1
20090801|2009-08-07 09:00,7,2.75,2.756,2.75,2.756,3
20090801|2009-08-07 10:30,7,2.79,2.7925,2.79,2.7925,8
20090801|2009-08-07 12:00,7,2.7785,2.7785,2.7785,2.7785,3
20090801|2009-08-07 14:30,7,2.76,2.76,2.76,2.76,2
20090801|2009-08-10 01:30,10,2.8,2.8,2.8,2.8,2
20090801|2009-08-10 02:30,10,2.82,2.82,2.82,2.82,1
20090801|2009-08-10 06:30,10,2.8155,2.82,2.813,2.82,5
20090801|2009-08-10 07:30,10,2.8135,2.814,2.7995,2.7995,10
20090801|2009-08-10 09:00,10,2.8075,2.8075,2.803,2.8045,19
20090801|2009-08-10 09:30,10,2.8075,2.8075,2.8075,2.8075,1
20090801|2009-08-10 10:00,10,2.795,2.795,2.7925,2.7925,4
20090801|2009-08-10 11:00,10,2.7825,2.7825,2.7825,2.7825,3
20090801|2009-08-10 12:00,10,2.762,2.762,2.762,2.762,1
20090801|2009-08-10 13:00,10,2.762,2.762,2.762,2.762,3
20090801|2009-08-11 03:30,11,2.801,2.801,2.801,2.801,2
20090801|2009-08-11 07:30,11,2.791,2.7915,2.785,2.785,5
20090801|2009-08-11 08:00,11,2.771,2.771,2.771,2.771,4
20090801|2009-08-11 08:30,11,2.758,2.758,2.74,2.74,13
20090801|2009-08-11 09:00,11,2.7365,2.7365,2.7365,2.7365,4
20090801|2009-08-11 10:30,11,2.743,2.743,2.743,2.743,10
20090801|2009-08-11 11:00,11,2.7395,2.7395,2.7395,2.7395,2
20090801|2009-08-11 13:00,11,2.74,2.74,2.74,2.74,4
20090801|2009-08-11 14:00,11,2.738,2.738,2.738,2.738,2
20090801|2009-08-11 21:00,12,2.744,2.744,2.744,2.744,1
20090801|2009-08-12 01:30,12,2.73,2.73,2.72,2.72,15
20090801|2009-08-12 02:00,12,2.7125,2.7125,2.7075,2.7075,5
20090801|2009-08-12 02:30,12,2.7075,2.7075,2.7075,2.7075,3
20090801|2009-08-12 05:30,12,2.7395,2.7395,2.7395,2.7395,1
20090801|2009-08-12 08:00,12,2.735,2.735,2.735,2.735,1
20090801|2009-08-12 09:30,12,2.7625,2.769,2.7625,2.769,2
20090801|2009-08-12 12:30,12,2.8205,2.824,2.8205,2.824,7
20090801|2009-08-12 14:00,12,2.821,2.821,2.821,2.821,1
20090801|2009-08-13 05:30,13,2.91,2.91,2.91,2.91,1
20090801|2009-08-13 08:00,13,2.9045,2.9045,2.9045,2.9045,1
20090801|2009-08-13 09:30,13,2.9055,2.9055,2.9055,2.9055,4
20090801|2009-08-13 10:30,13,2.909,2.909,2.909,2.909,2
20090801|2009-08-13 11:30,13,2.9055,2.9055,2.9055,2.9055,2
20090801|2009-08-13 13:00,13,2.906,2.906,2.905,2.905,3
20090801|2009-08-13 13:30,13,2.901,2.907,2.901,2.907,3
20090801|2009-08-13 15:00,13,2.9235,2.9235,2.9235,2.9235,2
20090801|2009-08-14 06:00,14,2.9015,2.9015,2.9015,2.9015,2
20090801|2009-08-14 07:30,14,2.8835,2.8835,2.8835,2.8835,1
20090801|2009-08-14 08:00,14,2.8875,2.8875,2.8815,2.8815,6
20090801|2009-08-14 09:00,14,2.8495,2.8495,2.8495,2.8495,1
20090801|2009-08-14 09:30,14,2.8435,2.8435,2.8435,2.8435,1
20090801|2009-08-14 10:00,14,2.84,2.84,2.84,2.84,3
20090801|2009-08-14 15:00,14,2.829,2.829,2.829,2.829,1
20090801|2009-08-17 08:00,17,2.774,2.774,2.774,2.774,1
20090801|2009-08-17 08:30,17,2.76,2.761,2.76,2.761,15
20090801|2009-08-17 09:00,17,2.764,2.764,2.7505,2.7575,12
20090801|2009-08-17 09:30,17,2.7585,2.7615,2.7585,2.7615,43
20090801|2009-08-17 10:00,17,2.74,2.74,2.74,2.74,5
20090801|2009-08-17 11:00,17,2.76,2.761,2.76,2.761,8
20090801|2009-08-17 12:30,17,2.7615,2.7615,2.7615,2.7615,2
20090801|2009-08-18 02:00,18,2.7915,2.7915,2.791,2.791,5
20090801|2009-08-18 07:00,18,2.7715,2.7715,2.7715,2.7715,2
20090801|2009-08-18 07:30,18,2.753,2.753,2.753,2.753,2
20090801|2009-08-18 08:00,18,2.742,2.742,2.742,2.742,1
20090801|2009-08-18 11:30,18,2.7555,2.7555,2.7555,2.7555,2
20090801|2009-08-18 12:30,18,2.757,2.7575,2.7565,2.7565,8
20090801|2009-08-18 13:00,18,2.766,2.7665,2.764,2.764,7
20090801|2009-08-18 13:30,18,2.759,2.759,2.759,2.759,3
20090801|2009-08-18 16:00,18,2.7715,2.7715,2.7715,2.7715,1
20090801|2009-08-18 22:00,19,2.74,2.74,2.74,2.74,4
20090801|2009-08-19 00:30,19,2.72,2.72,2.72,2.72,4
20090801|2009-08-19 06:00,19,2.7025,2.7025,2.7025,2.7025,4
20090801|2009-08-19 07:30,19,2.6745,2.6745,2.6735,2.6735,15
20090801|2009-08-19 08:00,19,2.6725,2.6725,2.65,2.6525,8
20090801|2009-08-19 08:30,19,2.655,2.655,2.655,2.655,18
20090801|2009-08-19 09:30,19,2.6935,2.6935,2.6935,2.6935,1
20090801|2009-08-19 11:30,19,2.756,2.756,2.755,2.755,2
20090801|2009-08-19 12:00,19,2.756,2.756,2.756,2.756,1
20090801|2009-08-19 12:30,19,2.7595,2.7595,2.7595,2.7595,1
20090801|2009-08-20 07:30,20,2.748,2.748,2.7475,2.7475,51
20090801|2009-08-20 09:00,20,2.728,2.728,2.725,2.725,3
20090801|2009-08-20 09:30,20,2.725,2.7475,2.725,2.7475,3
20090801|2009-08-20 12:30,20,2.7365,2.7365,2.7365,2.7365,2
20090801|2009-08-21 02:30,21,2.7315,2.7315,2.7315,2.7315,2
20090801|2009-08-21 07:30,21,2.8175,2.8175,2.8175,2.8175,1
20090801|2009-08-21 09:00,21,2.838,2.838,2.838,2.838,5
20090801|2009-08-21 09:30,21,2.836,2.836,2.836,2.836,2
20090801|2009-08-21 11:30,21,2.8765,2.8775,2.8765,2.877,4
20090801|2009-08-24 08:00,24,2.88,2.88,2.88,2.88,4
20090801|2009-08-24 08:30,24,2.875,2.875,2.8725,2.8725,5
20090801|2009-08-24 11:00,24,2.907,2.91,2.907,2.91,5
20090801|2009-08-25 02:30,25,2.8775,2.8775,2.8765,2.8765,2
20090801|2009-08-25 07:30,25,2.877,2.877,2.877,2.877,1
20090801|2009-08-25 09:00,25,2.87,2.87,2.87,2.87,8
20090801|2009-08-25 11:00,25,2.86,2.86,2.86,2.86,4
20090801|2009-08-25 12:30,25,2.852,2.852,2.852,2.852,2
20090801|2009-08-26 07:00,26,2.8705,2.8705,2.8705,2.8705,6
20090801|2009-08-26 07:30,26,2.87,2.87,2.87,2.87,1
20090801|2009-08-26 08:00,26,2.863,2.8635,2.8495,2.85,18
20090801|2009-08-26 08:30,26,2.8375,2.8375,2.8375,2.8375,4
20090801|2009-08-26 09:30,26,2.8495,2.8495,2.8495,2.8495,1
20090801|2009-08-26 11:30,26,2.8525,2.855,2.8525,2.8545,12
20090801|2009-08-27 08:00,27,2.87,2.87,2.87,2.87,1
20090801|2009-08-27 08:30,27,2.855,2.855,2.855,2.855,1
20090901|2008-05-05 12:00,5,3.724,3.724,3.724,3.724,0
20090901|2008-05-06 12:00,6,3.6685,3.6685,3.6685,3.6685,0
20090901|2008-05-07 12:00,7,3.6405,3.6405,3.6405,3.6405,0
20090901|2008-05-08 12:00,8,3.6085,3.6085,3.6085,3.6085,0
20090901|2008-05-09 12:00,9,3.5565,3.5565,3.5565,3.5565,0
20090901|2008-05-12 12:00,12,3.5795,3.5795,3.5795,3.5795,0
20090901|2008-05-13 12:00,13,3.583,3.583,3.583,3.583,0
20090901|2008-05-14 10:30,14,3.5935,3.5935,3.5935,3.5935,0
20090901|2008-05-14 16:00,14,3.555,3.555,3.555,3.555,0
20090901|2008-05-15 12:00,15,3.6025,3.6025,3.6025,3.6025,0
20090901|2008-05-16 12:00,16,3.679,3.679,3.679,3.679,0
20090901|2008-05-19 12:00,19,3.644,3.644,3.644,3.644,0
20090901|2008-05-20 11:30,20,3.648,3.648,3.648,3.648,0
20090901|2008-05-21 12:30,21,3.629,3.629,3.629,3.629,0
20090901|2008-05-22 12:00,22,3.615,3.615,3.615,3.615,0
20090901|2008-05-23 12:00,23,3.635,3.635,3.635,3.635,0
20090901|2008-05-27 12:00,27,3.614,3.614,3.614,3.614,0
20090901|2008-05-28 12:30,28,3.5955,3.5955,3.5955,3.5955,0
20090901|2008-05-29 12:30,29,3.482,3.482,3.482,3.482,0
20090901|2008-05-30 12:00,30,3.524,3.524,3.524,3.524,0
20090901|2008-06-02 12:00,2,3.5235,3.5235,3.5235,3.5235,0
20090901|2008-06-03 12:00,3,3.505,3.505,3.505,3.505,0
20090901|2008-06-04 12:00,4,3.462,3.462,3.462,3.462,0
20090901|2008-06-05 12:00,5,3.459,3.459,3.459,3.459,0
20090901|2008-06-06 12:30,6,3.53,3.53,3.53,3.53,0
20090901|2008-06-09 12:30,9,3.5375,3.5375,3.5375,3.5375,0
20090901|2008-06-10 12:00,10,3.4865,3.4865,3.4865,3.4865,0
20090901|2008-06-11 12:00,11,3.4985,3.4985,3.4985,3.4985,0
20090901|2008-06-12 12:00,12,3.4595,3.4595,3.4595,3.4595,0
20090901|2008-06-13 12:00,13,3.4905,3.4905,3.4905,3.4905,0
20090901|2008-06-16 12:00,16,3.5595,3.5595,3.5595,3.5595,0
20090901|2008-06-17 12:00,17,3.558,3.558,3.558,3.558,0
20090901|2008-06-18 12:30,18,3.6285,3.6285,3.6285,3.6285,0
20090901|2008-06-19 12:00,19,3.6515,3.6515,3.6515,3.6515,0
20090901|2008-06-20 12:00,20,3.698,3.698,3.698,3.698,0
20090901|2008-06-23 12:00,23,3.668,3.668,3.668,3.668,0
20090901|2008-06-24 12:00,24,3.65,3.65,3.65,3.65,0
20090901|2008-06-25 08:30,25,3.6875,3.6875,3.6875,3.6875,0
20090901|2008-06-25 16:00,25,3.6475,3.6475,3.6475,3.6475,0
20090901|2008-06-26 12:00,26,3.6835,3.6835,3.6835,3.6835,0
20090901|2008-06-27 12:00,27,3.731,3.731,3.731,3.731,0
20090901|2008-06-29 19:30,30,3.692,3.692,3.692,3.692,0
20090901|2008-06-30 08:00,30,3.7535,3.7535,3.7535,3.7535,0
20090901|2008-06-30 16:00,30,3.737,3.737,3.737,3.737,0
20090901|2008-07-01 12:00,1,3.764,3.764,3.764,3.764,0
20090901|2008-07-02 12:00,2,3.8865,3.8865,3.8865,3.8865,0
20090901|2008-07-03 12:00,3,3.7775,3.7775,3.7775,3.7775,0
20090901|2008-07-07 12:00,7,3.6975,3.6975,3.6975,3.6975,0
20090901|2008-07-08 08:00,8,3.65,3.65,3.65,3.65,0
20090901|2008-07-08 10:30,8,3.6045,3.6085,3.6045,3.6085,0
20090901|2008-07-08 16:00,8,3.568,3.568,3.568,3.568,0
20090901|2008-07-09 07:00,9,3.555,3.555,3.555,3.555,0
20090901|2008-07-09 16:00,9,3.6075,3.6075,3.6075,3.6075,0
20090901|2008-07-10 02:00,10,3.583,3.583,3.582,3.582,0
20090901|2008-07-10 02:30,10,3.572,3.572,3.5715,3.5715,0
20090901|2008-07-10 08:30,10,3.636,3.636,3.636,3.636,0
20090901|2008-07-10 16:00,10,3.588,3.588,3.588,3.588,0
20090901|2008-07-11 03:00,11,3.5965,3.6095,3.596,3.6095,0
20090901|2008-07-11 04:00,11,3.6275,3.6275,3.6255,3.6255,0
20090901|2008-07-11 04:30,11,3.63,3.63,3.63,3.63,0
20090901|2008-07-11 05:00,11,3.6295,3.6295,3.6295,3.6295,0
20090901|2008-07-11 16:00,11,3.6085,3.6085,3.6085,3.6085,0
20090901|2008-07-14 12:00,14,3.6235,3.6235,3.6235,3.6235,0
20090901|2008-07-15 12:00,15,3.573,3.573,3.573,3.573,0
20090901|2008-07-16 12:00,16,3.5055,3.5055,3.5055,3.5055,0
20090901|2008-07-17 12:00,17,3.5345,3.5345,3.5345,3.5345,0
20090901|2008-07-18 12:00,18,3.514,3.514,3.514,3.514,0
20090901|2008-07-21 12:00,21,3.543,3.543,3.543,3.543,0
20090901|2008-07-22 12:00,22,3.5535,3.5535,3.5535,3.5535,0
20090901|2008-07-23 12:00,23,3.5275,3.5275,3.5275,3.5275,0
20090901|2008-07-24 12:00,24,3.449,3.449,3.449,3.449,0
20090901|2008-07-25 12:00,25,3.472,3.472,3.472,3.472,0
20090901|2008-07-28 12:00,28,3.482,3.482,3.482,3.482,0
20090901|2008-07-29 12:00,29,3.472,3.472,3.472,3.472,0
20090901|2008-07-30 12:00,30,3.5185,3.5185,3.5185,3.5185,0
20090901|2008-07-31 08:30,31,3.55,3.55,3.55,3.55,0
20090901|2008-07-31 16:00,31,3.54,3.54,3.54,3.54,0
20090901|2008-08-01 12:00,1,3.4695,3.4695,3.4695,3.4695,0
20090901|2008-08-04 09:30,4,3.3925,3.3925,3.3925,3.3925,0
20090901|2008-08-04 16:00,4,3.3595,3.3595,3.3595,3.3595,0
20090901|2008-08-05 09:00,5,3.3915,3.3915,3.3915,3.3915,0
20090901|2008-08-05 11:30,5,3.364,3.364,3.364,3.364,0
20090901|2008-08-05 16:00,5,3.3385,3.3385,3.3385,3.3385,0
20090901|2008-08-06 09:00,6,3.3945,3.407,3.3945,3.407,0
20090901|2008-08-06 16:00,6,3.348,3.348,3.348,3.348,0
20090901|2008-08-07 12:00,7,3.343,3.343,3.343,3.343,0
20090901|2008-08-08 03:30,8,3.311,3.311,3.311,3.311,0
20090901|2008-08-08 04:00,8,3.311,3.311,3.311,3.311,0
20090901|2008-08-08 07:30,8,3.275,3.275,3.275,3.275,0
20090901|2008-08-08 08:30,8,3.259,3.26,3.259,3.26,0
20090901|2008-08-08 09:00,8,3.26,3.26,3.26,3.26,0
20090901|2008-08-08 09:30,8,3.2845,3.286,3.2845,3.285,0
20090901|2008-08-08 10:30,8,3.26,3.26,3.26,3.26,0
20090901|2008-08-08 12:30,8,3.283,3.283,3.283,3.283,0
20090901|2008-08-11 12:00,11,3.2415,3.2415,3.2415,3.2415,0
20090901|2008-08-12 10:00,12,3.21,3.21,3.21,3.21,0
20090901|2008-08-12 13:30,12,3.1975,3.1975,3.1975,3.1975,0
20090901|2008-08-12 16:00,12,3.1785,3.1785,3.1785,3.1785,0
20090901|2008-08-13 08:30,13,3.23,3.23,3.23,3.23,0
20090901|2008-08-13 10:00,13,3.2355,3.241,3.2355,3.241,0
20090901|2008-08-14 10:00,14,3.308,3.308,3.308,3.308,0
20090901|2008-08-14 16:00,14,3.2655,3.2655,3.2655,3.2655,0
20090901|2008-08-15 12:00,15,3.276,3.276,3.276,3.276,0
20090901|2008-08-18 10:00,18,3.25,3.25,3.25,3.25,0
20090901|2008-08-18 15:30,18,3.271,3.278,3.271,3.278,0
20090901|2008-08-18 16:00,18,3.2515,3.2515,3.2515,3.2515,0
20090901|2008-08-19 12:00,19,3.365,3.365,3.365,3.365,0
20090901|2008-08-20 09:30,20,3.406,3.406,3.406,3.406,0
20090901|2008-08-20 16:00,20,3.338,3.338,3.338,3.338,0
20090901|2008-08-21 07:30,21,3.425,3.438,3.425,3.438,0
20090901|2008-08-21 16:00,21,3.4665,3.4665,3.4665,3.4665,0
20090901|2008-08-22 12:00,22,3.3995,3.3995,3.3995,3.3995,0
20090901|2008-08-25 12:00,25,3.3955,3.3955,3.3955,3.3955,0
20090901|2008-08-26 11:00,26,3.37,3.37,3.37,3.37,0
20090901|2008-08-26 16:00,26,3.3545,3.3545,3.3545,3.3545,0
20090901|2008-08-27 07:30,27,3.401,3.401,3.401,3.401,0
20090901|2008-08-27 16:00,27,3.3835,3.3835,3.3835,3.3835,0
20090901|2008-08-28 12:00,28,3.347,3.347,3.347,3.347,0
20090901|2008-08-29 12:00,29,3.333,3.333,3.333,3.333,0
20090901|2008-09-02 06:00,2,3.17,3.17,3.17,3.17,0
20090901|2008-09-02 11:00,2,3.254,3.254,3.254,3.254,0
20090901|2008-09-02 16:00,2,3.2395,3.2395,3.2395,3.2395,0
20090901|2008-09-03 02:30,3,3.2395,3.2395,3.2395,3.2395,0
20090901|2008-09-04 09:30,4,3.292,3.2925,3.292,3.2925,0
20090901|2008-09-04 10:30,4,3.22,3.22,3.22,3.22,0
20090901|2008-09-04 11:00,4,3.2385,3.239,3.2375,3.2375,0
20090901|2008-09-04 11:30,4,3.241,3.241,3.241,3.241,0
20090901|2008-09-04 12:00,4,3.24,3.24,3.24,3.24,0
20090901|2008-09-05 02:30,5,3.2,3.2,3.2,3.2,0
20090901|2008-09-05 03:00,5,3.18,3.18,3.16,3.16,0
20090901|2008-09-05 06:30,5,3.158,3.158,3.158,3.158,0
20090901|2008-09-05 07:00,5,3.2,3.2,3.2,3.2,0
20090901|2008-09-05 14:00,5,3.125,3.125,3.125,3.125,0
20090901|2008-09-05 14:30,5,3.125,3.125,3.125,3.125,0
20090901|2008-09-05 15:30,5,3.125,3.125,3.125,3.125,0
20090901|2008-09-08 10:00,8,3.1515,3.1515,3.1515,3.1515,0
20090901|2008-09-08 11:00,8,3.1025,3.1025,3.1025,3.1025,0
20090901|2008-09-08 12:30,8,3.108,3.108,3.108,3.108,0
20090901|2008-09-08 15:00,8,3.0845,3.0845,3.0845,3.0845,0
20090901|2008-09-08 16:00,8,3.096,3.096,3.096,3.096,0
20090901|2008-09-09 07:30,9,3.0875,3.0875,3.087,3.087,0
20090901|2008-09-09 09:00,9,3.0755,3.0755,3.065,3.065,0
20090901|2008-09-09 11:00,9,3.0775,3.0795,3.0775,3.0795,0
20090901|2008-09-09 14:30,9,3.05,3.05,3.05,3.05,0
20090901|2008-09-09 15:30,9,3.065,3.065,3.065,3.065,0
20090901|2008-09-10 09:00,10,3.092,3.092,3.092,3.092,0
20090901|2008-09-10 11:00,10,3.097,3.098,3.0895,3.0925,0
20090901|2008-09-10 11:30,10,3.114,3.114,3.114,3.114,0
20090901|2008-09-10 13:30,10,3.1275,3.1275,3.1275,3.1275,0
20090901|2008-09-10 16:00,10,3.104,3.104,3.104,3.104,0
20090901|2008-09-11 09:00,11,3.0855,3.088,3.0855,3.088,0
20090901|2008-09-11 10:00,11,3.08,3.08,3.08,3.08,0
20090901|2008-09-12 12:00,12,3.1755,3.1755,3.1755,3.1755,0
20090901|2008-09-15 12:00,15,3.128,3.128,3.128,3.128,0
20090901|2008-09-16 09:00,16,3.055,3.055,3.055,3.055,0
20090901|2008-09-16 16:00,16,3.075,3.075,3.075,3.075,0
20090901|2008-09-17 08:30,17,3.05,3.05,3.05,3.05,0
20090901|2008-09-17 11:00,17,3.0385,3.0385,3.0385,3.0385,0
20090901|2008-09-17 16:00,17,3.026,3.026,3.026,3.026,0
20090901|2008-09-18 12:00,18,3.0505,3.0505,3.0505,3.0505,0
20090901|2008-09-19 12:00,19,3.156,3.156,3.156,3.156,0
20090901|2008-09-22 12:00,22,3.236,3.236,3.236,3.236,0
20090901|2008-09-23 07:00,23,3.1585,3.1585,3.1585,3.1585,0
20090901|2008-09-23 13:00,23,3.151,3.152,3.151,3.1515,0
20090901|2008-09-23 13:30,23,3.153,3.153,3.153,3.153,0
20090901|2008-09-23 16:00,23,3.145,3.145,3.145,3.145,0
20090901|2008-09-24 12:00,24,3.101,3.101,3.101,3.101,0
20090901|2008-09-25 12:00,25,3.1245,3.1245,3.1245,3.1245,0
20090901|2008-09-26 07:00,26,3.1125,3.1125,3.102,3.102,0
20090901|2008-09-26 09:00,26,3.078,3.078,3.078,3.078,0
20090901|2008-09-26 09:30,26,3.05,3.051,3.05,3.051,0
20090901|2008-09-26 10:00,26,3.05,3.05,3.05,3.05,0
20090901|2008-09-26 10:30,26,3.061,3.061,3.0525,3.0525,0
20090901|2008-09-26 11:30,26,3.0595,3.06,3.0585,3.0585,0
20090901|2008-09-26 16:00,26,3.071,3.071,3.071,3.071,0
20090901|2008-09-29 02:00,29,3,3,3,3,0
20090901|2008-09-29 07:00,29,2.943,2.944,2.943,2.944,0
20090901|2008-09-29 07:30,29,2.954,2.955,2.954,2.955,0
20090901|2008-09-29 08:30,29,2.9625,2.977,2.9625,2.9725,0
20090901|2008-09-29 10:00,29,2.955,2.955,2.94,2.94,0
20090901|2008-09-29 10:30,29,2.9465,2.952,2.9465,2.952,0
20090901|2008-09-29 11:00,29,2.919,2.92,2.919,2.92,0
20090901|2008-09-29 11:30,29,2.919,2.919,2.919,2.919,0
20090901|2008-09-29 12:30,29,2.89,2.89,2.89,2.89,0
20090901|2008-09-29 13:00,29,2.906,2.91,2.906,2.91,0
20090901|2008-09-29 13:30,29,2.91,2.91,2.8995,2.903,0
20090901|2008-09-29 15:00,29,2.8855,2.8855,2.8855,2.8855,0
20090901|2008-09-30 02:00,30,2.841,2.841,2.841,2.841,0
20090901|2008-09-30 06:00,30,2.884,2.884,2.884,2.884,0
20090901|2008-09-30 08:30,30,2.883,2.883,2.883,2.883,0
20090901|2008-09-30 09:30,30,2.8755,2.885,2.8755,2.885,0
20090901|2008-09-30 10:30,30,2.893,2.9,2.893,2.9,0
20090901|2008-09-30 11:30,30,2.888,2.888,2.88,2.88,0
20090901|2008-10-01 04:00,1,2.911,2.913,2.911,2.913,0
20090901|2008-10-01 08:00,1,2.8475,2.8475,2.8475,2.8475,0
20090901|2008-10-01 09:30,1,2.827,2.83,2.773,2.7895,0
20090901|2008-10-01 10:00,1,2.785,2.785,2.785,2.785,0
20090901|2008-10-01 10:30,1,2.785,2.785,2.785,2.785,0
20090901|2008-10-01 11:00,1,2.8085,2.81,2.8085,2.81,0
20090901|2008-10-01 12:00,1,2.8025,2.8025,2.8025,2.8025,0
20090901|2008-10-01 13:30,1,2.802,2.8025,2.802,2.8025,0
20090901|2008-10-01 18:00,2,2.77,2.77,2.77,2.77,0
20090901|2008-10-02 07:30,2,2.77,2.77,2.77,2.77,0
20090901|2008-10-02 09:00,2,2.72,2.72,2.72,2.72,0
20090901|2008-10-02 10:30,2,2.689,2.697,2.689,2.693,0
20090901|2008-10-02 11:30,2,2.656,2.656,2.656,2.656,0
20090901|2008-10-02 13:00,2,2.64,2.64,2.64,2.64,0
20090901|2008-10-02 15:00,2,2.66,2.66,2.659,2.659,0
20090901|2008-10-03 02:00,3,2.62,2.62,2.62,2.62,0
20090901|2008-10-03 08:30,3,2.65,2.659,2.65,2.659,0
20090901|2008-10-03 09:30,3,2.7065,2.7065,2.7065,2.7065,0
20090901|2008-10-03 10:00,3,2.702,2.709,2.702,2.705,0
20090901|2008-10-03 12:30,3,2.6875,2.6875,2.6875,2.6875,0
20090901|2008-10-03 13:00,3,2.674,2.674,2.6675,2.6675,0
20090901|2008-10-03 14:00,3,2.65,2.65,2.65,2.65,0
20090901|2008-10-03 15:00,3,2.6365,2.6365,2.6365,2.6365,0
20090901|2008-10-06 10:00,6,2.529,2.5325,2.5275,2.5325,0
20090901|2008-10-06 10:30,6,2.53,2.53,2.53,2.53,0
20090901|2008-10-06 11:00,6,2.5355,2.5355,2.53,2.53,0
20090901|2008-10-06 12:00,6,2.5075,2.5075,2.5075,2.5075,0
20090901|2008-10-06 12:30,6,2.5025,2.5025,2.5025,2.5025,0
20090901|2008-10-07 08:00,7,2.5625,2.5625,2.5625,2.5625,0
20090901|2008-10-07 08:30,7,2.578,2.578,2.572,2.572,0
20090901|2008-10-07 10:00,7,2.554,2.554,2.554,2.554,0
20090901|2008-10-07 11:00,7,2.5425,2.5425,2.532,2.532,0
20090901|2008-10-07 13:00,7,2.5185,2.522,2.5185,2.522,0
20090901|2008-10-07 16:00,7,2.545,2.545,2.545,2.545,0
20090901|2008-10-08 07:30,8,2.4815,2.4815,2.47,2.47,0
20090901|2008-10-08 16:00,8,2.3735,2.3735,2.3735,2.3735,0
20090901|2008-10-09 12:00,9,2.423,2.423,2.423,2.423,0
20090901|2008-10-09 20:30,10,2.2,2.2,2.2,2.2,0
20090901|2008-10-09 21:30,10,2.2,2.2,2.2,2.2,0
20090901|2008-10-10 08:30,10,2.1555,2.1555,2.1555,2.1555,0
20090901|2008-10-10 09:00,10,2.194,2.194,2.194,2.194,0
20090901|2008-10-10 09:30,10,2.2055,2.21,2.2055,2.21,0
20090901|2008-10-10 11:30,10,2.19,2.1925,2.19,2.1925,0
20090901|2008-10-10 15:00,10,2.2,2.2,2.2,2.2,0
20090901|2008-10-10 15:30,10,2.2065,2.2065,2.2065,2.2065,0
20090901|2008-10-13 08:30,13,2.2875,2.2895,2.2875,2.2895,0
20090901|2008-10-13 10:30,13,2.345,2.345,2.345,2.345,0
20090901|2008-10-13 13:30,13,2.3655,2.3655,2.3655,2.3655,0
20090901|2008-10-13 16:00,13,2.334,2.334,2.334,2.334,0
20090901|2008-10-14 08:00,14,2.525,2.525,2.525,2.525,0
20090901|2008-10-14 10:00,14,2.387,2.387,2.387,2.387,0
20090901|2008-10-14 12:30,14,2.43,2.43,2.43,2.43,0
20090901|2008-10-14 13:00,14,2.3975,2.3975,2.3975,2.3975,0
20090901|2008-10-14 14:30,14,2.415,2.415,2.415,2.415,0
20090901|2008-10-14 16:00,14,2.427,2.427,2.427,2.427,0
20090901|2008-10-15 08:30,15,2.2715,2.2715,2.2715,2.2715,0
20090901|2008-10-15 09:30,15,2.2795,2.2795,2.2795,2.2795,0
20090901|2008-10-15 10:00,15,2.2725,2.2725,2.2725,2.2725,0
20090901|2008-10-15 11:00,15,2.242,2.242,2.242,2.242,0
20090901|2008-10-15 12:30,15,2.222,2.222,2.222,2.222,0
20090901|2008-10-15 16:00,15,2.2455,2.2455,2.2455,2.2455,0
20090901|2008-10-16 09:00,16,2.1865,2.1865,2.1865,2.1865,0
20090901|2008-10-16 11:00,16,2.1725,2.1755,2.1725,2.1755,0
20090901|2008-10-16 12:30,16,2.1305,2.1305,2.1305,2.1305,0
20090901|2008-10-16 16:00,16,2.1265,2.1265,2.1265,2.1265,0
20090901|2008-10-17 08:00,17,2.132,2.132,2.132,2.132,0
20090901|2008-10-17 08:30,17,2.155,2.155,2.155,2.155,0
20090901|2008-10-17 09:00,17,2.1445,2.1445,2.1445,2.1445,0
20090901|2008-10-17 09:30,17,2.1785,2.1785,2.1785,2.1785,0
20090901|2008-10-17 11:30,17,2.186,2.186,2.186,2.186,0
20090901|2008-10-17 16:00,17,2.2175,2.2175,2.2175,2.2175,0
20090901|2008-10-20 12:00,20,2.154,2.154,2.154,2.154,0
20090901|2008-10-20 14:30,20,2.2085,2.2085,2.2085,2.2085,0
20090901|2008-10-20 16:00,20,2.157,2.157,2.157,2.157,0
20090901|2008-10-20 21:00,21,2.154,2.154,2.154,2.154,0
20090901|2008-10-21 09:30,21,2.0975,2.0975,2.0975,2.0975,0
20090901|2008-10-21 10:30,21,2.07,2.07,2.07,2.07,0
20090901|2008-10-21 12:00,21,2.0555,2.0555,2.0555,2.0555,0
20090901|2008-10-21 16:00,21,2.052,2.052,2.052,2.052,0
20090901|2008-10-22 07:30,22,1.97,1.97,1.97,1.97,2
20090901|2008-10-22 08:00,22,1.95,1.95,1.9465,1.9465,0
20090901|2008-10-22 08:30,22,1.9275,1.9275,1.908,1.908,0
20090901|2008-10-22 10:00,22,1.945,1.945,1.945,1.945,0
20090901|2008-10-22 12:00,22,1.89,1.89,1.89,1.89,0
20090901|2008-10-22 12:30,22,1.875,1.875,1.875,1.875,0
20090901|2008-10-22 13:00,22,1.875,1.875,1.875,1.875,0
20090901|2008-10-22 13:30,22,1.88,1.88,1.88,1.88,0
20090901|2008-10-22 19:30,23,1.85,1.85,1.85,1.85,0
20090901|2008-10-22 21:30,23,1.8,1.8,1.8,1.8,0
20090901|2008-10-23 08:00,23,1.8285,1.8285,1.8285,1.8285,0
20090901|2008-10-23 16:00,23,1.843,1.843,1.843,1.843,0
20090901|2008-10-24 07:00,24,1.7395,1.7395,1.7395,1.7395,0
20090901|2008-10-24 08:00,24,1.7265,1.7265,1.719,1.719,2
20090901|2008-10-24 08:30,24,1.7285,1.7285,1.7285,1.7285,0
20090901|2008-10-24 09:00,24,1.775,1.775,1.7725,1.7725,0
20090901|2008-10-24 12:00,24,1.735,1.735,1.734,1.734,0
20090901|2008-10-27 02:00,27,1.69,1.69,1.69,1.69,0
20090901|2008-10-27 02:30,27,1.69,1.69,1.69,1.69,0
20090901|2008-10-27 04:00,27,1.69,1.69,1.69,1.69,0
20090901|2008-10-27 16:00,27,1.844,1.844,1.844,1.844,0
20090901|2008-10-28 09:00,28,1.92,1.92,1.92,1.92,0
20090901|2008-10-28 10:00,28,1.884,1.889,1.8715,1.8715,0
20090901|2008-10-28 11:30,28,1.9255,1.9255,1.9255,1.9255,0
20090901|2008-10-28 12:00,28,1.901,1.901,1.901,1.901,0
20090901|2008-10-29 12:00,29,2.122,2.122,2.122,2.122,0
20090901|2008-10-30 07:30,30,2.0575,2.058,2.0515,2.0535,0
20090901|2008-10-30 08:00,30,2.03,2.03,1.9985,1.9985,0
20090901|2008-10-30 08:30,30,2.0085,2.009,1.999,2.006,0
20090901|2008-10-30 09:00,30,1.9965,1.9965,1.9965,1.9965,0
20090901|2008-10-30 10:00,30,1.9755,1.9755,1.9755,1.9755,0
20090901|2008-10-30 10:30,30,1.932,1.932,1.932,1.932,0
20090901|2008-10-30 11:30,30,1.932,1.932,1.932,1.932,0
20090901|2008-10-30 12:00,30,1.92,1.92,1.92,1.92,0
20090901|2008-10-30 16:00,30,1.9255,1.9255,1.9255,1.9255,0
20090901|2008-10-31 03:00,31,1.81,1.81,1.81,1.81,0
20090901|2008-10-31 08:00,31,1.8605,1.8605,1.8605,1.8605,0
20090901|2008-10-31 10:30,31,1.84,1.84,1.84,1.84,0
20090901|2008-10-31 13:30,31,1.905,1.905,1.905,1.905,0
20090901|2008-10-31 14:00,31,1.905,1.905,1.905,1.905,0
20090901|2008-10-31 16:00,31,1.865,1.865,1.865,1.865,0
20090901|2008-11-03 11:30,3,1.8755,1.878,1.8745,1.878,6
20090901|2008-11-03 12:00,3,1.8795,1.8795,1.8795,1.8795,1
20090901|2008-11-05 09:00,5,1.9515,1.9515,1.9515,1.9515,1
20090901|2008-11-06 05:00,6,1.79,1.79,1.79,1.79,2
20090901|2008-11-06 09:30,6,1.776,1.776,1.776,1.776,5
20090901|2008-11-07 07:30,7,1.76,1.76,1.76,1.76,4
20090901|2008-11-07 08:00,7,1.7475,1.7615,1.7475,1.7615,4
20090901|2008-11-07 09:00,7,1.7575,1.7625,1.7575,1.7625,8
20090901|2008-11-07 10:30,7,1.752,1.755,1.752,1.755,2
20090901|2008-11-07 11:00,7,1.755,1.755,1.7535,1.7535,2
20090901|2008-11-11 09:30,11,1.722,1.722,1.7,1.7,11
20090901|2008-11-11 10:30,11,1.685,1.69,1.685,1.69,12
20090901|2008-11-11 11:00,11,1.69,1.695,1.69,1.695,21
20090901|2008-11-11 11:30,11,1.685,1.69,1.685,1.69,7
20090901|2008-11-11 15:00,11,1.7055,1.7065,1.7055,1.7065,8
20090901|2008-11-12 08:30,12,1.6935,1.6995,1.6935,1.6995,2
20090901|2008-11-12 09:00,12,1.699,1.699,1.699,1.699,2
20090901|2008-11-12 12:00,12,1.695,1.695,1.695,1.695,2
20090901|2008-11-13 08:30,13,1.7,1.7,1.7,1.7,3
20090901|2008-11-14 10:00,14,1.743,1.743,1.739,1.739,10
20090901|2008-11-14 10:30,14,1.7485,1.7485,1.7485,1.7485,1
20090901|2008-11-17 08:00,17,1.6875,1.6875,1.6875,1.6875,5
20090901|2008-11-17 08:30,17,1.6965,1.6965,1.6965,1.6965,5
20090901|2008-11-19 04:00,19,1.679,1.679,1.679,1.679,5
20090901|2008-11-19 05:00,19,1.6775,1.6775,1.6775,1.6775,1
20090901|2008-11-19 06:00,19,1.6775,1.6775,1.6775,1.6775,1
20090901|2008-11-19 07:30,19,1.6665,1.667,1.6665,1.667,2
20090901|2008-11-19 08:00,19,1.6775,1.6855,1.6775,1.6855,8
20090901|2008-11-19 08:30,19,1.703,1.703,1.703,1.703,2
20090901|2008-11-19 15:00,19,1.64,1.64,1.639,1.639,3
20090901|2008-11-19 16:00,19,1.64,1.64,1.64,1.64,2
20090901|2008-11-20 06:00,20,1.63,1.63,1.63,1.63,3
20090901|2008-11-20 06:30,20,1.629,1.63,1.629,1.63,2
20090901|2008-11-20 07:30,20,1.6,1.6,1.6,1.6,1
20090901|2008-11-20 10:00,20,1.63,1.635,1.63,1.635,3
20090901|2008-11-20 11:00,20,1.6095,1.6095,1.6095,1.6095,1
20090901|2008-11-20 11:30,20,1.62,1.62,1.62,1.62,6
20090901|2008-11-21 06:30,21,1.635,1.649,1.635,1.649,18
20090901|2008-11-21 13:30,21,1.6175,1.6175,1.6175,1.6175,1
20090901|2008-11-24 04:00,24,1.682,1.682,1.682,1.682,5
20090901|2008-11-24 07:00,24,1.73,1.73,1.73,1.73,3
20090901|2008-11-24 11:30,24,1.715,1.715,1.715,1.715,1
20090901|2008-11-25 13:00,25,1.687,1.687,1.687,1.687,1
20090901|2008-11-26 11:30,26,1.7405,1.7405,1.7405,1.7405,1
20090901|2008-11-28 11:30,28,1.694,1.694,1.694,1.694,1
20090901|2008-12-01 10:00,1,1.6605,1.6605,1.6605,1.6605,2
20090901|2008-12-01 10:30,1,1.65,1.65,1.65,1.65,1
20090901|2008-12-01 14:00,1,1.642,1.642,1.642,1.642,3
20090901|2008-12-01 14:30,1,1.63,1.63,1.63,1.63,1
20090901|2008-12-02 04:00,2,1.63,1.63,1.63,1.63,2
20090901|2008-12-02 09:00,2,1.6425,1.6425,1.6425,1.6425,2
20090901|2008-12-02 10:00,2,1.635,1.635,1.635,1.635,1
20090901|2008-12-02 10:30,2,1.6265,1.6265,1.6265,1.6265,2
20090901|2008-12-03 06:30,3,1.6,1.6,1.6,1.6,1
20090901|2008-12-03 07:00,3,1.576,1.5765,1.576,1.5765,2
20090901|2008-12-03 11:30,3,1.588,1.588,1.588,1.588,4
20090901|2008-12-04 09:30,4,1.5455,1.5455,1.5455,1.5455,2
20090901|2008-12-04 12:00,4,1.4975,1.4975,1.4975,1.4975,4
20090901|2008-12-04 14:00,4,1.49,1.49,1.49,1.49,8
20090901|2008-12-05 10:00,5,1.42,1.42,1.42,1.42,4
20090901|2008-12-05 11:00,5,1.4195,1.42,1.4195,1.42,2
20090901|2008-12-05 11:30,5,1.4015,1.403,1.4015,1.403,3
20090901|2008-12-05 13:00,5,1.4205,1.421,1.4205,1.421,2
20090901|2008-12-09 07:30,9,1.46,1.46,1.46,1.46,1
20090901|2008-12-10 08:30,10,1.4995,1.4995,1.4995,1.4995,2
20090901|2008-12-10 09:30,10,1.4885,1.4885,1.4885,1.4885,2
20090901|2008-12-10 11:00,10,1.54,1.54,1.54,1.54,2
20090901|2008-12-11 09:30,11,1.538,1.538,1.538,1.538,3
20090901|2008-12-11 17:00,12,1.49,1.49,1.49,1.49,1
20090901|2008-12-12 06:00,12,1.42,1.42,1.42,1.42,1
20090901|2008-12-12 09:00,12,1.4715,1.4715,1.4715,1.4715,1
20090901|2008-12-15 09:00,15,1.4675,1.4685,1.4675,1.4685,8
20090901|2008-12-15 11:00,15,1.4525,1.4525,1.4525,1.4525,4
20090901|2008-12-15 11:30,15,1.4525,1.4525,1.4525,1.4525,6
20090901|2008-12-16 18:30,17,1.445,1.445,1.445,1.445,1
20090901|2008-12-17 07:00,17,1.367,1.367,1.367,1.367,1
20090901|2008-12-17 08:00,17,1.377,1.3785,1.377,1.3785,14
20090901|2008-12-17 10:30,17,1.39,1.39,1.3885,1.3885,10
20090901|2008-12-17 11:30,17,1.4045,1.405,1.4045,1.405,2
20090901|2008-12-18 07:30,18,1.3525,1.3525,1.3525,1.3525,1
20090901|2008-12-18 09:00,18,1.345,1.345,1.34,1.34,6
20090901|2008-12-18 11:30,18,1.336,1.336,1.336,1.336,2
20090901|2008-12-18 12:30,18,1.334,1.334,1.334,1.334,7
20090901|2008-12-18 13:30,18,1.324,1.324,1.324,1.324,1
20090901|2008-12-18 15:00,18,1.3295,1.3295,1.3295,1.3295,1
20090901|2008-12-19 10:00,19,1.354,1.354,1.354,1.354,2
20090901|2008-12-22 09:00,22,1.3675,1.3675,1.3675,1.3675,1
20090901|2008-12-22 10:30,22,1.3745,1.375,1.3745,1.375,5
20090901|2008-12-22 11:30,22,1.3775,1.3785,1.3775,1.3785,2
20090901|2008-12-23 10:00,23,1.3315,1.3315,1.3315,1.3315,10
20090901|2008-12-23 10:30,23,1.3255,1.3255,1.3205,1.3205,15
20090901|2008-12-23 11:00,23,1.3205,1.3205,1.3155,1.3155,17
20090901|2008-12-23 11:30,23,1.3165,1.3165,1.3165,1.3165,1
20090901|2008-12-23 14:00,23,1.3175,1.3175,1.3175,1.3175,1
20090901|2008-12-23 15:30,23,1.324,1.324,1.324,1.324,1
20090901|2008-12-24 06:30,24,1.3155,1.3155,1.3155,1.3155,10
20090901|2008-12-24 10:30,24,1.314,1.314,1.3105,1.3105,13
20090901|2008-12-26 03:00,26,1.2955,1.2955,1.2955,1.2955,6
20090901|2008-12-26 03:30,26,1.2955,1.2955,1.2955,1.2955,4
20090901|2008-12-29 07:30,29,1.347,1.347,1.347,1.347,5
20090901|2008-12-29 09:00,29,1.354,1.357,1.354,1.356,15
20090901|2008-12-31 00:00,31,1.363,1.363,1.363,1.363,5
20090901|2008-12-31 00:30,31,1.37,1.37,1.37,1.37,5
20090901|2008-12-31 02:00,31,1.375,1.375,1.375,1.375,5
20090901|2008-12-31 07:30,31,1.3775,1.378,1.3775,1.378,5
20090901|2008-12-31 09:00,31,1.4,1.4,1.4,1.4,5
20090901|2008-12-31 11:00,31,1.425,1.425,1.425,1.425,5
20090901|2008-12-31 12:30,31,1.42,1.42,1.42,1.42,1
20090901|2009-01-02 06:00,2,1.45,1.45,1.45,1.45,5
20090901|2009-01-02 10:00,2,1.475,1.5,1.475,1.5,10
20090901|2009-01-05 20:00,6,1.525,1.525,1.525,1.525,5
20090901|2009-01-06 03:00,6,1.55,1.55,1.55,1.55,5
20090901|2009-01-06 04:30,6,1.575,1.575,1.575,1.575,5
20090901|2009-01-06 13:00,6,1.5865,1.5865,1.5865,1.5865,1
20090901|2009-01-07 05:00,7,1.585,1.585,1.585,1.585,1
20090901|2009-01-07 09:00,7,1.547,1.547,1.547,1.547,1
20090901|2009-01-07 10:30,7,1.549,1.549,1.549,1.549,1
20090901|2009-01-07 19:00,8,1.52,1.52,1.52,1.52,1
20090901|2009-01-08 07:00,8,1.4775,1.4775,1.4775,1.4775,1
20090901|2009-01-08 07:30,8,1.503,1.509,1.503,1.509,4
20090901|2009-01-08 08:00,8,1.505,1.505,1.505,1.505,1
20090901|2009-01-08 08:30,8,1.5075,1.5075,1.5065,1.5065,2
20090901|2009-01-08 09:00,8,1.503,1.503,1.4955,1.4955,9
20090901|2009-01-08 09:30,8,1.5055,1.506,1.5055,1.5055,4
20090901|2009-01-08 10:30,8,1.4945,1.495,1.4945,1.4945,4
20090901|2009-01-08 11:00,8,1.489,1.496,1.489,1.496,4
20090901|2009-01-08 12:00,8,1.496,1.499,1.496,1.499,5
20090901|2009-01-08 13:30,8,1.499,1.499,1.499,1.499,2
20090901|2009-01-09 06:00,9,1.5275,1.5275,1.5275,1.5275,1
20090901|2009-01-09 08:00,9,1.5375,1.5375,1.5375,1.5375,1
20090901|2009-01-09 12:00,9,1.581,1.581,1.58,1.58,4
20090901|2009-01-12 07:30,12,1.4875,1.4875,1.4875,1.4875,1
20090901|2009-01-13 11:30,13,1.577,1.5785,1.577,1.5785,2
20090901|2009-01-14 07:00,14,1.5175,1.5175,1.5175,1.5175,1
20090901|2009-01-14 13:00,14,1.5275,1.5275,1.5275,1.5275,1
20090901|2009-01-15 02:00,15,1.4795,1.4795,1.4795,1.4795,1
20090901|2009-01-15 07:00,15,1.5015,1.5015,1.5015,1.5015,1
20090901|2009-01-15 09:00,15,1.489,1.492,1.489,1.492,4
20090901|2009-01-16 07:00,16,1.561,1.561,1.561,1.561,1
20090901|2009-01-16 09:30,16,1.5425,1.5425,1.5425,1.5425,0
20090901|2009-01-16 11:30,16,1.5545,1.555,1.5545,1.555,3
20090901|2009-01-16 12:30,16,1.551,1.551,1.551,1.551,2
20090901|2009-01-20 01:00,20,1.55,1.55,1.55,1.55,1
20090901|2009-01-20 04:00,20,1.52,1.52,1.52,1.52,2
20090901|2009-01-20 09:30,20,1.539,1.539,1.539,1.539,1
20090901|2009-01-20 11:00,20,1.5465,1.5465,1.5465,1.5465,1
20090901|2009-01-20 13:00,20,1.515,1.515,1.515,1.515,1
20090901|2009-01-21 09:30,21,1.48,1.48,1.48,1.48,1
20090901|2009-01-21 11:00,21,1.471,1.475,1.471,1.475,3
20090901|2009-01-21 11:30,21,1.4645,1.4645,1.4645,1.4645,1
20090901|2009-01-22 09:00,22,1.4575,1.4575,1.4575,1.4575,1
20090901|2009-01-22 09:30,22,1.447,1.447,1.444,1.444,3
20090901|2009-01-22 14:00,22,1.4285,1.4285,1.4285,1.4285,1
20090901|2009-01-23 07:00,23,1.43,1.43,1.43,1.43,1
20090901|2009-01-23 09:30,23,1.4535,1.4535,1.4535,1.4535,1
20090901|2009-01-26 06:30,26,1.5375,1.5395,1.5375,1.5395,2
20090901|2009-01-26 07:30,26,1.5515,1.5515,1.5515,1.5515,1
20090901|2009-01-26 08:00,26,1.57,1.57,1.57,1.57,1
20090901|2009-01-26 08:30,26,1.6,1.6,1.6,1.6,1
20090901|2009-01-26 10:00,26,1.63,1.6325,1.63,1.6325,3
20090901|2009-01-27 06:30,27,1.56,1.56,1.56,1.56,1
20090901|2009-01-27 07:00,27,1.563,1.563,1.563,1.563,1
20090901|2009-01-27 07:30,27,1.555,1.555,1.555,1.555,1
20090901|2009-01-27 09:00,27,1.5175,1.5175,1.5175,1.5175,1
20090901|2009-01-28 07:00,28,1.5475,1.562,1.5475,1.562,11
20090901|2009-01-28 08:30,28,1.562,1.562,1.562,1.562,1
20090901|2009-01-28 11:00,28,1.535,1.535,1.535,1.535,1
20090901|2009-01-29 06:30,29,1.46,1.46,1.46,1.46,3
20090901|2009-01-29 07:00,29,1.47,1.47,1.47,1.47,1
20090901|2009-01-29 09:30,29,1.4715,1.48,1.468,1.48,12
20090901|2009-01-29 10:30,29,1.488,1.4945,1.488,1.4945,2
20090901|2009-01-29 11:00,29,1.4915,1.4915,1.4915,1.4915,1
20090901|2009-01-29 13:30,29,1.495,1.495,1.495,1.495,3
20090901|2009-01-29 14:30,29,1.4955,1.4955,1.495,1.495,4
20090901|2009-01-29 15:00,29,1.495,1.495,1.495,1.495,1
20090901|2009-01-30 05:30,30,1.4495,1.4495,1.4495,1.4495,1
20090901|2009-01-30 06:30,30,1.455,1.455,1.455,1.455,1
20090901|2009-01-30 09:00,30,1.4615,1.4615,1.46,1.46,2
20090901|2009-01-30 09:30,30,1.455,1.455,1.455,1.455,1
20090901|2009-01-30 10:30,30,1.457,1.46,1.457,1.46,9
20090901|2009-01-30 11:00,30,1.462,1.462,1.462,1.462,1
20090901|2009-01-30 11:30,30,1.4765,1.495,1.4765,1.495,22
20090901|2009-01-30 14:00,30,1.4915,1.4915,1.4915,1.4915,4
20090901|2009-02-02 07:00,2,1.4635,1.4635,1.4635,1.4635,1
20090901|2009-02-02 09:00,2,1.49,1.49,1.49,1.49,2
20090901|2009-02-03 08:00,3,1.5125,1.5125,1.5125,1.5125,1
20090901|2009-02-03 09:00,3,1.5425,1.5425,1.5425,1.5425,1
20090901|2009-02-03 10:00,3,1.554,1.554,1.554,1.554,2
20090901|2009-02-04 09:00,4,1.585,1.585,1.585,1.585,1
20090901|2009-02-04 11:30,4,1.567,1.567,1.567,1.567,1
20090901|2009-02-05 07:00,5,1.554,1.554,1.554,1.554,2
20090901|2009-02-05 09:30,5,1.53,1.53,1.53,1.53,0
20090901|2009-02-06 07:00,6,1.6,1.6,1.6,1.6,1
20090901|2009-02-06 11:00,6,1.639,1.639,1.639,1.639,1
20090901|2009-02-06 13:00,6,1.6465,1.6465,1.643,1.643,8
20090901|2009-02-10 10:00,10,1.6195,1.6195,1.6175,1.6175,12
20090901|2009-02-11 07:00,11,1.573,1.573,1.5575,1.5575,2
20090901|2009-02-11 10:00,11,1.59,1.59,1.59,1.59,2
20090901|2009-02-12 10:00,12,1.561,1.561,1.561,1.561,1
20090901|2009-02-12 11:00,12,1.573,1.576,1.573,1.576,9
20090901|2009-02-12 11:30,12,1.576,1.576,1.576,1.576,48
20090901|2009-02-13 06:30,13,1.595,1.595,1.595,1.595,1
20090901|2009-02-13 14:00,13,1.583,1.583,1.583,1.583,1
20090901|2009-02-15 18:30,17,1.5475,1.5475,1.5475,1.5475,1
20090901|2009-02-15 19:00,17,1.5615,1.5615,1.5615,1.5615,1
20090901|2009-02-16 07:30,17,1.5275,1.5275,1.5275,1.5275,1
20090901|2009-02-16 10:30,17,1.533,1.533,1.533,1.533,3
20090901|2009-02-17 07:00,17,1.52,1.52,1.52,1.52,1
20090901|2009-02-17 08:30,17,1.485,1.485,1.485,1.485,1
20090901|2009-02-17 09:30,17,1.481,1.482,1.481,1.482,3
20090901|2009-02-17 10:30,17,1.469,1.469,1.469,1.469,1
20090901|2009-02-17 11:30,17,1.476,1.476,1.476,1.476,10
20090901|2009-02-17 12:00,17,1.4665,1.4665,1.4665,1.4665,1
20090901|2009-02-17 16:00,17,1.47,1.47,1.47,1.47,2
20090901|2009-02-17 17:00,18,1.47,1.47,1.47,1.47,2
20090901|2009-02-18 07:30,18,1.4785,1.4785,1.4785,1.4785,1
20090901|2009-02-18 13:00,18,1.4825,1.4825,1.4825,1.4825,2
20090901|2009-02-18 18:30,19,1.4825,1.4825,1.4825,1.4825,1
20090901|2009-02-19 06:30,19,1.5225,1.5225,1.5225,1.5225,1
20090901|2009-02-19 07:00,19,1.525,1.525,1.525,1.525,1
20090901|2009-02-19 10:30,19,1.517,1.517,1.517,1.517,1
20090901|2009-02-19 12:00,19,1.506,1.51,1.506,1.51,7
20090901|2009-02-20 06:30,20,1.4575,1.4575,1.445,1.445,2
20090901|2009-02-20 07:00,20,1.443,1.443,1.44,1.44,3
20090901|2009-02-20 13:00,20,1.462,1.462,1.462,1.462,1
20090901|2009-02-23 07:30,23,1.51,1.51,1.51,1.51,1
20090901|2009-02-23 09:00,23,1.49,1.49,1.49,1.49,1
20090901|2009-02-23 11:30,23,1.48,1.481,1.48,1.481,2
20090901|2009-02-23 12:00,23,1.474,1.474,1.474,1.474,1
20090901|2009-02-23 15:30,23,1.469,1.469,1.469,1.469,1
20090901|2009-02-24 09:30,24,1.505,1.505,1.505,1.505,1
20090901|2009-02-24 11:00,24,1.5145,1.5145,1.5145,1.5145,1
20090901|2009-02-24 11:30,24,1.523,1.5235,1.523,1.5235,3
20090901|2009-02-24 12:00,24,1.528,1.528,1.528,1.528,1
20090901|2009-02-24 12:30,24,1.545,1.545,1.545,1.545,1
20090901|2009-02-24 17:30,25,1.546,1.546,1.546,1.546,1
20090901|2009-02-24 19:00,25,1.543,1.543,1.543,1.543,3
20090901|2009-02-25 11:30,25,1.552,1.552,1.552,1.552,0
20090901|2009-02-26 09:00,26,1.6055,1.6055,1.6055,1.6055,1
20090901|2009-02-26 10:00,26,1.616,1.616,1.6155,1.6155,3
20090901|2009-02-26 13:00,26,1.5925,1.5925,1.5925,1.5925,1
20090901|2009-02-27 06:30,27,1.567,1.567,1.56,1.56,5
20090901|2009-02-27 09:30,27,1.556,1.556,1.556,1.556,2
20090901|2009-02-27 10:30,27,1.57,1.57,1.57,1.57,4
20090901|2009-02-27 13:00,27,1.5575,1.5575,1.5565,1.5565,2
20090901|2009-03-02 08:30,2,1.566,1.566,1.566,1.566,2
20090901|2009-03-02 09:30,2,1.5595,1.5625,1.5595,1.5625,2
20090901|2009-03-02 10:30,2,1.536,1.536,1.536,1.536,1
20090901|2009-03-02 11:30,2,1.534,1.534,1.534,1.534,0
20090901|2009-03-03 06:00,3,1.6,1.6,1.6,1.6,3
20090901|2009-03-03 07:30,3,1.601,1.601,1.601,1.601,1
20090901|2009-03-03 10:30,3,1.6,1.613,1.6,1.613,10
20090901|2009-03-03 11:00,3,1.606,1.6065,1.606,1.606,8
20090901|2009-03-03 11:30,3,1.62,1.62,1.62,1.62,3
20090901|2009-03-03 12:30,3,1.6075,1.6075,1.6075,1.6075,1
20090901|2009-03-03 13:30,3,1.64,1.6405,1.6385,1.6385,6
20090901|2009-03-04 07:00,4,1.643,1.658,1.643,1.658,2
20090901|2009-03-04 07:30,4,1.672,1.672,1.672,1.672,1
20090901|2009-03-04 09:30,4,1.7025,1.708,1.7025,1.708,2
20090901|2009-03-04 10:00,4,1.708,1.708,1.708,1.708,1
20090901|2009-03-04 10:30,4,1.72,1.72,1.712,1.712,3
20090901|2009-03-04 11:30,4,1.7,1.7,1.7,1.7,1
20090901|2009-03-04 12:00,4,1.71,1.71,1.71,1.71,1
20090901|2009-03-05 09:30,5,1.71,1.71,1.709,1.709,6
20090901|2009-03-05 10:30,5,1.6825,1.6825,1.6815,1.6815,3
20090901|2009-03-05 11:00,5,1.6745,1.6765,1.6745,1.676,10
20090901|2009-03-05 11:30,5,1.6685,1.6685,1.6685,1.6685,1
20090901|2009-03-05 12:30,5,1.67,1.67,1.67,1.67,1
20090901|2009-03-06 08:30,6,1.715,1.7255,1.715,1.716,33
20090901|2009-03-06 09:00,6,1.7065,1.7065,1.705,1.705,2
20090901|2009-03-06 10:00,6,1.702,1.702,1.702,1.702,1
20090901|2009-03-06 10:30,6,1.706,1.706,1.7055,1.7055,2
20090901|2009-03-06 11:30,6,1.7055,1.7055,1.7055,1.7055,4
20090901|2009-03-06 13:00,6,1.693,1.693,1.693,1.693,1
20090901|2009-03-06 13:30,6,1.687,1.687,1.6805,1.6805,3
20090901|2009-03-09 10:00,9,1.68,1.68,1.68,1.68,111
20090901|2009-03-09 10:30,9,1.68,1.68,1.68,1.68,1
20090901|2009-03-10 04:30,10,1.6835,1.6835,1.6835,1.6835,1
20090901|2009-03-10 06:30,10,1.6805,1.6805,1.679,1.679,3
20090901|2009-03-10 07:00,10,1.684,1.69,1.684,1.69,3
20090901|2009-03-10 07:30,10,1.6985,1.707,1.698,1.707,23
20090901|2009-03-10 08:00,10,1.71,1.71,1.71,1.71,1
20090901|2009-03-10 09:30,10,1.7045,1.7165,1.703,1.7165,72
20090901|2009-03-10 10:00,10,1.715,1.72,1.7115,1.72,48
20090901|2009-03-10 13:30,10,1.7055,1.706,1.7055,1.706,2
20090901|2009-03-10 14:00,10,1.706,1.706,1.706,1.706,3
20090901|2009-03-10 14:30,10,1.706,1.706,1.706,1.706,1
20090901|2009-03-10 15:30,10,1.7145,1.715,1.7145,1.715,4
20090901|2009-03-10 18:00,11,1.7155,1.7155,1.7155,1.7155,1
20090901|2009-03-11 07:00,11,1.6905,1.6905,1.679,1.679,2
20090901|2009-03-11 08:30,11,1.6775,1.6775,1.6775,1.6775,1
20090901|2009-03-11 10:30,11,1.6625,1.6625,1.6625,1.6625,1
20090901|2009-03-11 11:00,11,1.66,1.66,1.66,1.66,1
20090901|2009-03-11 11:30,11,1.644,1.644,1.644,1.644,1
20090901|2009-03-11 12:00,11,1.6405,1.6405,1.6405,1.6405,5
20090901|2009-03-12 07:30,12,1.625,1.6255,1.6245,1.6255,5
20090901|2009-03-12 08:30,12,1.6375,1.644,1.635,1.644,89
20090901|2009-03-12 09:00,12,1.644,1.65,1.644,1.646,56
20090901|2009-03-12 10:00,12,1.6355,1.6355,1.6355,1.6355,3
20090901|2009-03-12 10:30,12,1.6355,1.6355,1.6355,1.6355,4
20090901|2009-03-12 11:30,12,1.6445,1.6445,1.6425,1.6425,11
20090901|2009-03-12 12:30,12,1.66,1.66,1.66,1.66,4
20090901|2009-03-12 13:30,12,1.681,1.681,1.681,1.681,2
20090901|2009-03-12 14:00,12,1.68,1.68,1.679,1.679,11
20090901|2009-03-12 14:30,12,1.679,1.679,1.679,1.679,11
20090901|2009-03-13 06:00,13,1.6955,1.6955,1.695,1.695,11
20090901|2009-03-13 07:00,13,1.705,1.705,1.7025,1.7025,22
20090901|2009-03-13 07:30,13,1.7,1.702,1.7,1.702,13
20090901|2009-03-13 08:00,13,1.6935,1.7,1.6935,1.7,9
20090901|2009-03-13 08:30,13,1.7,1.705,1.7,1.7025,49
20090901|2009-03-13 09:00,13,1.7035,1.7035,1.7035,1.7035,10
20090901|2009-03-13 09:30,13,1.6975,1.6975,1.697,1.697,5
20090901|2009-03-13 10:00,13,1.684,1.684,1.684,1.684,5
20090901|2009-03-13 10:30,13,1.686,1.686,1.683,1.683,5
20090901|2009-03-13 11:00,13,1.687,1.687,1.687,1.687,1
20090901|2009-03-13 12:30,13,1.6825,1.6825,1.6825,1.6825,1
20090901|2009-03-13 15:00,13,1.6765,1.678,1.6755,1.6755,9
20090901|2009-03-16 06:30,16,1.719,1.719,1.719,1.719,1
20090901|2009-03-16 07:00,16,1.7215,1.7225,1.7215,1.7225,10
20090901|2009-03-16 08:00,16,1.7245,1.7245,1.7245,1.7245,2
20090901|2009-03-16 09:30,16,1.7325,1.735,1.7325,1.735,1
20090901|2009-03-16 10:00,16,1.743,1.743,1.743,1.743,1
20090901|2009-03-16 10:30,16,1.7515,1.753,1.7515,1.753,6
20090901|2009-03-16 11:30,16,1.761,1.761,1.761,1.761,2
20090901|2009-03-16 12:30,16,1.7595,1.762,1.7595,1.762,44
20090901|2009-03-16 13:30,16,1.764,1.764,1.764,1.764,1
20090901|2009-03-17 07:30,17,1.7525,1.7525,1.7475,1.7475,38
20090901|2009-03-17 08:00,17,1.745,1.745,1.745,1.745,3
20090901|2009-03-17 08:30,17,1.749,1.75,1.7485,1.7485,7
20090901|2009-03-17 09:00,17,1.745,1.748,1.745,1.748,4
20090901|2009-03-17 09:30,17,1.7525,1.757,1.7525,1.757,4
20090901|2009-03-17 10:30,17,1.733,1.7385,1.733,1.7385,13
20090901|2009-03-17 11:00,17,1.726,1.7265,1.726,1.726,22
20090901|2009-03-17 11:30,17,1.7475,1.748,1.7355,1.7355,30
20090901|2009-03-17 12:00,17,1.7385,1.7385,1.7385,1.7385,3
20090901|2009-03-17 12:30,17,1.734,1.734,1.734,1.734,7
20090901|2009-03-17 13:00,17,1.7265,1.7265,1.725,1.725,5
20090901|2009-03-18 02:00,18,1.755,1.755,1.755,1.755,1
20090901|2009-03-18 02:30,18,1.7535,1.7545,1.7535,1.7545,10
20090901|2009-03-18 07:30,18,1.731,1.7325,1.731,1.7325,9
20090901|2009-03-18 09:30,18,1.715,1.715,1.715,1.715,0
20090901|2009-03-18 10:00,18,1.725,1.725,1.725,1.725,0
20090901|2009-03-18 13:00,18,1.753,1.753,1.753,1.753,1
20090901|2009-03-19 07:30,19,1.8245,1.8245,1.8245,1.8245,1
20090901|2009-03-19 08:00,19,1.8275,1.8365,1.8275,1.831,64
20090901|2009-03-19 08:30,19,1.826,1.826,1.8255,1.8255,2
20090901|2009-03-19 09:00,19,1.83,1.83,1.83,1.83,1
20090901|2009-03-19 10:00,19,1.8195,1.823,1.8195,1.823,2
20090901|2009-03-19 10:30,19,1.8085,1.8085,1.8085,1.8085,1
20090901|2009-03-19 11:00,19,1.806,1.8105,1.806,1.8105,2
20090901|2009-03-19 11:30,19,1.825,1.825,1.821,1.821,12
20090901|2009-03-19 13:00,19,1.829,1.8305,1.827,1.827,4
20090901|2009-03-19 15:00,19,1.823,1.823,1.823,1.823,1
20090901|2009-03-19 18:00,20,1.8155,1.8155,1.8155,1.8155,1
20090901|2009-03-20 02:00,20,1.847,1.849,1.847,1.8485,44
20090901|2009-03-20 07:30,20,1.814,1.8145,1.814,1.8145,3
20090901|2009-03-20 09:30,20,1.8425,1.8425,1.8425,1.8425,2
20090901|2009-03-20 10:00,20,1.82,1.82,1.82,1.82,1
20090901|2009-03-20 10:30,20,1.824,1.824,1.824,1.824,1
20090901|2009-03-20 11:30,20,1.8105,1.8105,1.8105,1.8105,1
20090901|2009-03-20 12:30,20,1.81,1.81,1.81,1.81,1
20090901|2009-03-20 14:30,20,1.821,1.821,1.821,1.821,1
20090901|2009-03-22 17:30,23,1.825,1.825,1.825,1.825,1
20090901|2009-03-23 00:30,23,1.87,1.87,1.87,1.87,1
20090901|2009-03-23 02:00,23,1.8755,1.8755,1.8755,1.8755,1
20090901|2009-03-23 05:00,23,1.8645,1.8645,1.8645,1.8645,1
20090901|2009-03-23 08:30,23,1.856,1.86,1.848,1.848,4
20090901|2009-03-23 09:00,23,1.846,1.846,1.846,1.846,4
20090901|2009-03-23 10:30,23,1.855,1.855,1.845,1.845,73
20090901|2009-03-23 11:00,23,1.855,1.855,1.8495,1.8495,3
20090901|2009-03-23 11:30,23,1.857,1.857,1.857,1.857,1
20090901|2009-03-23 13:00,23,1.86,1.86,1.86,1.86,1
20090901|2009-03-23 13:30,23,1.8635,1.8635,1.8635,1.8635,2
20090901|2009-03-23 14:00,23,1.872,1.872,1.872,1.872,1
20090901|2009-03-23 20:30,24,1.856,1.856,1.856,1.856,1
20090901|2009-03-24 07:00,24,1.806,1.806,1.806,1.806,1
20090901|2009-03-24 07:30,24,1.807,1.807,1.807,1.807,3
20090901|2009-03-24 08:30,24,1.8045,1.809,1.8045,1.809,2
20090901|2009-03-24 09:00,24,1.806,1.806,1.806,1.806,1
20090901|2009-03-24 09:30,24,1.8085,1.8085,1.8085,1.8085,2
20090901|2009-03-24 11:30,24,1.829,1.829,1.829,1.829,6
20090901|2009-03-24 12:00,24,1.822,1.822,1.822,1.822,3
20090901|2009-03-24 14:00,24,1.8285,1.8285,1.8285,1.8285,1
20090901|2009-03-24 14:30,24,1.82,1.821,1.82,1.821,2
20090901|2009-03-25 11:30,25,1.822,1.822,1.818,1.818,12
20090901|2009-03-25 12:00,25,1.8195,1.8205,1.8195,1.8205,6
20090901|2009-03-25 12:30,25,1.8175,1.8175,1.8175,1.8175,1
20090901|2009-03-25 18:30,26,1.817,1.817,1.817,1.817,1
20090901|2009-03-25 21:30,26,1.8475,1.8475,1.8475,1.8475,1
20090901|2009-03-26 07:00,26,1.88,1.889,1.88,1.889,2
20090901|2009-03-26 09:30,26,1.883,1.883,1.883,1.883,1
20090901|2009-03-26 10:30,26,1.875,1.875,1.875,1.875,3
20090901|2009-03-26 11:30,26,1.8725,1.8725,1.8725,1.8725,8
20090901|2009-03-26 14:30,26,1.885,1.885,1.885,1.885,1
20090901|2009-03-27 00:30,27,1.85,1.85,1.85,1.85,1
20090901|2009-03-27 07:30,27,1.8325,1.8325,1.8325,1.8325,1
20090901|2009-03-27 08:30,27,1.83,1.834,1.83,1.83,6
20090901|2009-03-27 09:00,27,1.834,1.834,1.834,1.834,2
20090901|2009-03-27 09:30,27,1.839,1.8485,1.839,1.8485,10
20090901|2009-03-27 10:00,27,1.845,1.845,1.845,1.845,2
20090901|2009-03-27 10:30,27,1.845,1.845,1.845,1.845,5
20090901|2009-03-27 11:00,27,1.8495,1.8495,1.8495,1.8495,3
20090901|2009-03-27 12:00,27,1.85,1.85,1.85,1.85,1
20090901|2009-03-27 14:30,27,1.843,1.844,1.843,1.844,6
20090901|2009-03-29 21:00,30,1.837,1.837,1.837,1.837,2
20090901|2009-03-30 06:30,30,1.7925,1.7925,1.7925,1.7925,1
20090901|2009-03-30 07:00,30,1.779,1.779,1.779,1.779,1
20090901|2009-03-30 07:30,30,1.7755,1.7755,1.7755,1.7755,1
20090901|2009-03-30 08:30,30,1.786,1.786,1.786,1.786,55
20090901|2009-03-30 11:00,30,1.785,1.785,1.785,1.785,1
20090901|2009-03-30 11:30,30,1.785,1.7855,1.785,1.7855,2
20090901|2009-03-30 20:00,31,1.7995,1.7995,1.7995,1.7995,2
20090901|2009-03-31 07:00,31,1.8575,1.86,1.8575,1.86,67
20090901|2009-03-31 11:00,31,1.852,1.855,1.852,1.855,3
20090901|2009-03-31 11:30,31,1.86,1.868,1.858,1.858,4
20090901|2009-03-31 13:30,31,1.8705,1.8705,1.8705,1.8705,1
20090901|2009-03-31 14:30,31,1.863,1.863,1.863,1.863,1
20090901|2009-03-31 15:30,31,1.8545,1.8545,1.8545,1.8545,1
20090901|2009-03-31 21:30,1,1.8585,1.8585,1.8585,1.8585,1
20090901|2009-04-01 06:30,1,1.8395,1.84,1.8325,1.8325,3
20090901|2009-04-01 07:00,1,1.82,1.82,1.82,1.82,4
20090901|2009-04-01 09:30,1,1.8425,1.8425,1.8425,1.8425,1
20090901|2009-04-01 10:30,1,1.847,1.851,1.847,1.851,3
20090901|2009-04-01 11:00,1,1.8635,1.8635,1.8635,1.8635,1
20090901|2009-04-01 12:30,1,1.8605,1.8605,1.8605,1.8605,2
20090901|2009-04-01 19:00,2,1.876,1.876,1.876,1.876,2
20090901|2009-04-02 07:00,2,1.898,1.9,1.898,1.9,22
20090901|2009-04-02 07:30,2,1.8975,1.8975,1.8975,1.8975,11
20090901|2009-04-02 08:00,2,1.8905,1.8915,1.889,1.889,4
20090901|2009-04-02 08:30,2,1.893,1.893,1.893,1.893,1
20090901|2009-04-02 09:00,2,1.8935,1.8935,1.8935,1.8935,1
20090901|2009-04-02 09:30,2,1.8865,1.8865,1.8865,1.8865,1
20090901|2009-04-02 10:00,2,1.911,1.911,1.9035,1.9035,25
20090901|2009-04-02 10:30,2,1.9005,1.9005,1.9005,1.9005,1
20090901|2009-04-02 11:30,2,1.903,1.903,1.903,1.903,1
20090901|2009-04-02 12:30,2,1.9085,1.909,1.9085,1.909,4
20090901|2009-04-02 15:00,2,1.914,1.914,1.914,1.914,1
20090901|2009-04-02 15:30,2,1.904,1.904,1.904,1.904,1
20090901|2009-04-03 02:30,3,1.8995,1.8995,1.8975,1.8975,2
20090901|2009-04-03 03:00,3,1.9015,1.9105,1.9015,1.9105,4
20090901|2009-04-03 03:30,3,1.9,1.9,1.9,1.9,2
20090901|2009-04-03 10:00,3,1.9395,1.9395,1.9395,1.9395,1
20090901|2009-04-03 10:30,3,1.9645,1.975,1.9625,1.975,10
20090901|2009-04-03 11:00,3,1.975,1.986,1.975,1.986,13
20090901|2009-04-03 11:30,3,1.9975,2.0175,1.9975,2.011,13
20090901|2009-04-03 12:00,3,1.999,2,1.999,2,6
20090901|2009-04-03 12:30,3,2,2,2,2,22
20090901|2009-04-03 13:30,3,2,2,2,2,11
20090901|2009-04-03 14:00,3,1.9915,1.9915,1.988,1.988,9
20090901|2009-04-05 22:00,6,2.012,2.012,2.012,2.012,2
20090901|2009-04-05 23:00,6,2.006,2.006,2.006,2.006,1
20090901|2009-04-05 23:30,6,2.0175,2.0185,2.017,2.017,4
20090901|2009-04-06 03:00,6,2.0415,2.042,2.0415,2.042,2
20090901|2009-04-06 04:30,6,2.0205,2.0205,2.0205,2.0205,1
20090901|2009-04-06 06:30,6,2.0085,2.0085,2.004,2.004,29
20090901|2009-04-06 07:00,6,2.004,2.004,1.978,1.978,53
20090901|2009-04-06 07:30,6,1.976,1.976,1.967,1.967,42
20090901|2009-04-06 08:00,6,1.967,1.967,1.9515,1.9515,46
20090901|2009-04-06 08:30,6,1.9575,1.964,1.9575,1.964,24
20090901|2009-04-06 10:00,6,1.956,1.956,1.956,1.956,1
20090901|2009-04-06 10:30,6,1.966,1.9675,1.966,1.9675,16
20090901|2009-04-06 11:30,6,1.973,1.9735,1.973,1.9735,2
20090901|2009-04-06 13:30,6,1.96,1.96,1.96,1.96,1
20090901|2009-04-06 15:00,6,1.9805,1.9805,1.9765,1.9765,10
20090901|2009-04-07 07:00,7,1.9995,1.9995,1.9995,1.9995,1
20090901|2009-04-07 07:30,7,1.996,2.0045,1.996,2.0045,6
20090901|2009-04-07 08:00,7,2.0025,2.0025,2.0025,2.0025,7
20090901|2009-04-07 08:30,7,1.999,1.999,1.999,1.999,4
20090901|2009-04-07 09:00,7,1.996,1.996,1.996,1.996,1
20090901|2009-04-07 11:30,7,2.006,2.0115,2.006,2.0115,3
20090901|2009-04-07 12:30,7,2.0025,2.0025,2.0025,2.0025,11
20090901|2009-04-07 21:00,8,2.011,2.011,2.011,2.011,1
20090901|2009-04-08 08:30,8,2.0175,2.0175,2.0175,2.0175,1
20090901|2009-04-08 09:30,8,2.01,2.01,2.01,2.01,0
20090901|2009-04-08 10:00,8,2.0255,2.0255,2.0255,2.0255,11
20090901|2009-04-08 10:30,8,2.027,2.027,2.027,2.027,11
20090901|2009-04-08 11:00,8,2.023,2.023,2.023,2.023,10
20090901|2009-04-08 11:30,8,2.023,2.023,2.021,2.0225,35
20090901|2009-04-08 12:00,8,2.0205,2.0205,2.0205,2.0205,1
20090901|2009-04-08 13:00,8,2.0125,2.0125,2.0125,2.0125,1
20090901|2009-04-09 01:00,9,2.0355,2.038,2.0355,2.0375,21
20090901|2009-04-09 01:30,9,2.0375,2.048,2.0375,2.048,23
20090901|2009-04-09 02:00,9,2.052,2.052,2.051,2.0515,9
20090901|2009-04-09 04:30,9,2.0695,2.0735,2.0695,2.073,5
20090901|2009-04-09 07:00,9,2.0695,2.07,2.0695,2.07,4
20090901|2009-04-09 08:00,9,2.087,2.087,2.087,2.087,11
20090901|2009-04-09 08:30,9,2.076,2.0765,2.076,2.0765,5
20090901|2009-04-09 09:00,9,2.083,2.0845,2.083,2.084,15
20090901|2009-04-09 09:30,9,2.092,2.092,2.092,2.092,8
20090901|2009-04-09 10:00,9,2.0925,2.0925,2.0895,2.0895,12
20090901|2009-04-09 11:30,9,2.0895,2.095,2.0895,2.095,6
20090901|2009-04-09 12:00,9,2.096,2.096,2.096,2.096,1
20090901|2009-04-12 21:00,13,2.1705,2.1705,2.1705,2.1705,5
20090901|2009-04-12 21:30,13,2.178,2.178,2.178,2.178,1
20090901|2009-04-12 22:00,13,2.178,2.178,2.178,2.178,2
20090901|2009-04-12 22:30,13,2.176,2.176,2.176,2.176,1
20090901|2009-04-13 04:00,13,2.166,2.166,2.166,2.166,1
20090901|2009-04-13 06:30,13,2.1835,2.184,2.1835,2.184,8
20090901|2009-04-13 07:00,13,2.1835,2.1835,2.148,2.155,90
20090901|2009-04-13 07:30,13,2.169,2.169,2.167,2.167,4
20090901|2009-04-13 09:00,13,2.159,2.159,2.1585,2.1585,4
20090901|2009-04-13 09:30,13,2.1465,2.1465,2.146,2.146,3
20090901|2009-04-13 10:30,13,2.151,2.151,2.151,2.151,0
20090901|2009-04-13 11:30,13,2.1525,2.1525,2.1525,2.1525,1
20090901|2009-04-13 12:00,13,2.146,2.15,2.146,2.15,4
20090901|2009-04-13 12:30,13,2.1545,2.1545,2.1545,2.1545,1
20090901|2009-04-13 13:00,13,2.1505,2.1515,2.1505,2.1515,5
20090901|2009-04-13 14:30,13,2.1585,2.16,2.1585,2.1585,7
20090901|2009-04-13 16:00,13,2.165,2.165,2.165,2.165,2
20090901|2009-04-13 19:00,14,2.23,2.23,2.23,2.23,1
20090901|2009-04-13 19:30,14,2.217,2.2235,2.217,2.22,5
20090901|2009-04-13 20:00,14,2.178,2.178,2.178,2.178,1
20090901|2009-04-13 20:30,14,2.17,2.17,2.17,2.17,1
20090901|2009-04-13 22:00,14,2.128,2.128,2.128,2.128,1
20090901|2009-04-14 01:00,14,2.1445,2.1485,2.144,2.144,5
20090901|2009-04-14 04:30,14,2.133,2.133,2.133,2.133,1
20090901|2009-04-14 07:00,14,2.1405,2.1405,2.129,2.129,5
20090901|2009-04-14 07:30,14,2.11,2.114,2.11,2.11,40
20090901|2009-04-14 08:00,14,2.1085,2.1085,2.1085,2.1085,11
20090901|2009-04-14 08:30,14,2.122,2.122,2.1195,2.1215,3
20090901|2009-04-14 09:00,14,2.124,2.124,2.123,2.123,3
20090901|2009-04-14 09:30,14,2.134,2.139,2.134,2.139,6
20090901|2009-04-14 10:00,14,2.134,2.134,2.134,2.134,11
20090901|2009-04-14 10:30,14,2.1325,2.1585,2.132,2.1545,6
20090901|2009-04-14 11:00,14,2.1475,2.1475,2.1475,2.1475,3
20090901|2009-04-14 11:30,14,2.139,2.139,2.1345,2.138,14
20090901|2009-04-14 12:00,14,2.137,2.1375,2.13,2.131,36
20090901|2009-04-14 12:30,14,2.126,2.126,2.125,2.125,20
20090901|2009-04-14 15:30,14,2.13,2.13,2.125,2.125,2
20090901|2009-04-14 20:30,15,2.1495,2.1495,2.1495,2.1495,3
20090901|2009-04-14 21:00,15,2.1655,2.1655,2.1655,2.1655,1
20090901|2009-04-14 21:30,15,2.158,2.158,2.158,2.158,1
20090901|2009-04-15 04:00,15,2.156,2.156,2.156,2.156,1
20090901|2009-04-15 05:30,15,2.1685,2.1685,2.1685,2.1685,1
20090901|2009-04-15 06:00,15,2.171,2.171,2.171,2.171,1
20090901|2009-04-15 06:30,15,2.179,2.187,2.179,2.187,30
20090901|2009-04-15 07:00,15,2.184,2.184,2.184,2.184,2
20090901|2009-04-15 07:30,15,2.18,2.181,2.18,2.181,2
20090901|2009-04-15 08:00,15,2.169,2.174,2.169,2.174,1
20090901|2009-04-15 09:00,15,2.187,2.1885,2.187,2.1885,2
20090901|2009-04-15 09:30,15,2.1945,2.195,2.1875,2.1875,11
20090901|2009-04-15 10:00,15,2.199,2.201,2.186,2.186,5
20090901|2009-04-15 10:30,15,2.194,2.194,2.194,2.194,2
20090901|2009-04-15 11:00,15,2.199,2.2,2.199,2.2,4
20090901|2009-04-15 11:30,15,2.2045,2.2145,2.2045,2.2145,6
20090901|2009-04-15 12:00,15,2.2145,2.2145,2.212,2.212,2
20090901|2009-04-15 13:00,15,2.2195,2.22,2.2135,2.2135,12
20090901|2009-04-15 14:00,15,2.2175,2.22,2.2175,2.22,6
20090901|2009-04-15 14:30,15,2.2375,2.2375,2.2375,2.2375,3
20090901|2009-04-15 15:00,15,2.2375,2.2415,2.2375,2.2415,2
20090901|2009-04-15 22:00,16,2.2,2.2,2.2,2.2,3
20090901|2009-04-16 02:00,16,2.2,2.2,2.2,2.2,9
20090901|2009-04-16 04:00,16,2.1705,2.1705,2.1705,2.1705,1
20090901|2009-04-16 04:30,16,2.17,2.17,2.17,2.17,10
20090901|2009-04-16 06:30,16,2.174,2.182,2.174,2.182,29
20090901|2009-04-16 07:00,16,2.186,2.186,2.185,2.185,5
20090901|2009-04-16 07:30,16,2.195,2.1995,2.195,2.1995,2
20090901|2009-04-16 08:00,16,2.21,2.21,2.21,2.21,2
20090901|2009-04-16 08:30,16,2.213,2.213,2.213,2.213,1
20090901|2009-04-16 09:00,16,2.187,2.187,2.187,2.187,1
20090901|2009-04-16 09:30,16,2.18,2.18,2.167,2.1725,46
20090901|2009-04-16 10:00,16,2.158,2.1725,2.158,2.1595,10
20090901|2009-04-16 10:30,16,2.165,2.165,2.165,2.165,1
20090901|2009-04-16 11:00,16,2.163,2.163,2.163,2.163,2
20090901|2009-04-16 11:30,16,2.17,2.185,2.169,2.185,68
20090901|2009-04-16 12:00,16,2.182,2.182,2.182,2.182,1
20090901|2009-04-16 12:30,16,2.174,2.174,2.172,2.172,3
20090901|2009-04-16 13:30,16,2.187,2.1895,2.187,2.1895,3
20090901|2009-04-16 14:00,16,2.189,2.189,2.189,2.189,1
20090901|2009-04-16 21:30,17,2.1725,2.1725,2.1725,2.1725,1
20090901|2009-04-16 22:00,17,2.1725,2.1725,2.1725,2.1725,1
20090901|2009-04-17 03:00,17,2.153,2.153,2.1525,2.1525,28
20090901|2009-04-17 04:00,17,2.147,2.1475,2.1415,2.1415,5
20090901|2009-04-17 07:00,17,2.176,2.176,2.176,2.176,1
20090901|2009-04-17 07:30,17,2.1675,2.1675,2.1675,2.1675,1
20090901|2009-04-17 08:30,17,2.169,2.169,2.165,2.168,219
20090901|2009-04-17 09:00,17,2.166,2.17,2.1645,2.17,201
20090901|2009-04-17 09:30,17,2.169,2.169,2.155,2.155,194
20090901|2009-04-17 10:00,17,2.1625,2.1625,2.161,2.161,18
20090901|2009-04-17 10:30,17,2.187,2.195,2.187,2.195,11
20090901|2009-04-17 11:30,17,2.192,2.197,2.191,2.197,21
20090901|2009-04-17 13:00,17,2.194,2.1945,2.194,2.1945,2
20090901|2009-04-20 05:30,20,2.132,2.132,2.132,2.132,1
20090901|2009-04-20 06:00,20,2.128,2.128,2.1255,2.126,3
20090901|2009-04-20 06:30,20,2.1185,2.119,2.115,2.115,16
20090901|2009-04-20 07:00,20,2.12,2.12,2.12,2.12,1
20090901|2009-04-20 07:30,20,2.126,2.126,2.125,2.125,3
20090901|2009-04-20 08:00,20,2.115,2.12,2.115,2.12,9
20090901|2009-04-20 08:30,20,2.1185,2.1185,2.1105,2.115,10
20090901|2009-04-20 09:00,20,2.108,2.108,2.108,2.108,1
20090901|2009-04-20 09:30,20,2.0875,2.0875,2.0875,2.0875,5
20090901|2009-04-20 10:00,20,2.0975,2.099,2.0975,2.099,3
20090901|2009-04-20 10:30,20,2.093,2.093,2.09,2.09,3
20090901|2009-04-20 11:30,20,2.0995,2.1045,2.0995,2.1,95
20090901|2009-04-20 12:00,20,2.102,2.103,2.102,2.103,2
20090901|2009-04-20 14:30,20,2.08,2.08,2.067,2.067,31
20090901|2009-04-20 15:00,20,2.0765,2.0765,2.0765,2.0765,1
20090901|2009-04-20 20:00,21,2.07,2.07,2.061,2.061,2
20090901|2009-04-20 21:00,21,2.034,2.034,2.0305,2.0305,5
20090901|2009-04-21 01:30,21,2.022,2.022,2.022,2.022,1
20090901|2009-04-21 02:00,21,2.027,2.027,2.026,2.026,5
20090901|2009-04-21 03:30,21,2.0445,2.0445,2.0405,2.0405,10
20090901|2009-04-21 07:00,21,2.015,2.015,2.0135,2.0135,2
20090901|2009-04-21 07:30,21,2.0245,2.0245,2.0245,2.0245,1
20090901|2009-04-21 08:00,21,2.015,2.015,2.015,2.015,1
20090901|2009-04-21 08:30,21,2.0025,2.0385,2.001,2.0335,19
20090901|2009-04-21 09:00,21,2.0425,2.0425,2.0425,2.0425,1
20090901|2009-04-21 09:30,21,2.042,2.042,2.0405,2.0405,6
20090901|2009-04-21 10:00,21,2.053,2.053,2.053,2.053,1
20090901|2009-04-21 10:30,21,2.0525,2.0625,2.0525,2.0625,7
20090901|2009-04-21 11:00,21,2.059,2.059,2.05,2.05,2
20090901|2009-04-21 11:30,21,2.0495,2.076,2.0495,2.076,3
20090901|2009-04-21 12:00,21,2.074,2.074,2.0725,2.0725,6
20090901|2009-04-21 13:00,21,2.075,2.075,2.0655,2.07,4
20090901|2009-04-21 14:30,21,2.0675,2.0675,2.062,2.063,10
20090901|2009-04-21 20:00,22,2.08,2.083,2.08,2.083,2
20090901|2009-04-22 04:30,22,2.017,2.017,2.014,2.014,12
20090901|2009-04-22 05:00,22,2.022,2.022,2.022,2.022,1
20090901|2009-04-22 06:30,22,2.033,2.033,2.0325,2.0325,2
20090901|2009-04-22 07:30,22,2.0285,2.029,2.0285,2.029,2
20090901|2009-04-22 08:30,22,2.049,2.0495,2.049,2.0495,4
20090901|2009-04-22 09:30,22,2.068,2.068,2.068,2.068,1
20090901|2009-04-22 10:00,22,2.05,2.0605,2.05,2.0605,6
20090901|2009-04-22 10:30,22,2.069,2.069,2.069,2.069,44
20090901|2009-04-22 11:00,22,2.0635,2.0635,2.0635,2.0635,1
20090901|2009-04-22 11:30,22,2.042,2.043,2.035,2.0415,4
20090901|2009-04-22 12:00,22,2.0505,2.0505,2.0505,2.0505,1
20090901|2009-04-22 14:00,22,2.053,2.055,2.053,2.055,4
20090901|2009-04-22 14:30,22,2.0395,2.0395,2.0385,2.0385,2
20090901|2009-04-23 01:00,23,2.0515,2.052,2.0515,2.052,5
20090901|2009-04-23 05:00,23,2.088,2.088,2.088,2.088,1
20090901|2009-04-23 06:30,23,2.075,2.075,2.075,2.075,1
20090901|2009-04-23 07:00,23,2.0645,2.0645,2.0645,2.0645,1
20090901|2009-04-23 07:30,23,2.049,2.0545,2.049,2.0545,46
20090901|2009-04-23 08:00,23,2.052,2.052,2.052,2.052,1
20090901|2009-04-23 08:30,23,2.055,2.055,2.0465,2.0465,26
20090901|2009-04-23 09:00,23,2.037,2.037,2.037,2.037,1
20090901|2009-04-23 09:30,23,2.0475,2.0475,2.0475,2.0475,2
20090901|2009-04-23 10:00,23,2.0355,2.0355,2,2,12
20090901|2009-04-23 10:30,23,1.976,1.976,1.973,1.973,4
20090901|2009-04-23 11:00,23,1.979,1.979,1.975,1.975,7
20090901|2009-04-23 11:30,23,1.9815,1.9865,1.981,1.986,13
20090901|2009-04-23 12:00,23,1.9835,1.9875,1.9835,1.9875,2
20090901|2009-04-23 13:00,23,1.97,1.9705,1.97,1.9705,2
20090901|2009-04-24 07:00,24,1.997,2.0075,1.997,2.0075,4
20090901|2009-04-24 07:30,24,2.013,2.013,2.013,2.013,1
20090901|2009-04-24 08:30,24,2.024,2.029,2.024,2.029,2
20090901|2009-04-24 09:00,24,2.026,2.026,2.0205,2.0215,8
20090901|2009-04-24 10:00,24,2.0335,2.0335,2.0335,2.0335,1
20090901|2009-04-24 11:30,24,2.04,2.045,2.035,2.035,3
20090901|2009-04-24 12:00,24,2.0425,2.0425,2.0425,2.0425,1
20090901|2009-04-24 12:30,24,2.0505,2.0505,2.0505,2.0505,1
20090901|2009-04-24 13:00,24,2.0375,2.0375,2.0375,2.0375,1
20090901|2009-04-24 13:30,24,2.045,2.045,2.045,2.045,1
20090901|2009-04-26 20:00,27,1.9995,1.9995,1.999,1.999,5
20090901|2009-04-26 20:30,27,2,2,1.997,1.997,4
20090901|2009-04-26 21:30,27,1.971,1.971,1.97,1.97,7
20090901|2009-04-26 23:00,27,1.9765,1.9765,1.9765,1.9765,1
20090901|2009-04-26 23:30,27,1.9955,1.9955,1.9945,1.9945,5
20090901|2009-04-27 00:30,27,1.982,1.982,1.982,1.982,1
20090901|2009-04-27 04:00,27,1.9765,1.9765,1.9765,1.9765,6
20090901|2009-04-27 05:00,27,1.972,1.972,1.972,1.972,1
20090901|2009-04-27 06:30,27,1.965,1.965,1.957,1.957,7
20090901|2009-04-27 07:00,27,1.9605,1.9605,1.9605,1.9605,1
20090901|2009-04-27 07:30,27,1.961,1.961,1.948,1.96,7
20090901|2009-04-27 08:00,27,1.95,1.95,1.95,1.95,1
20090901|2009-04-27 09:00,27,1.976,1.976,1.975,1.975,7
20090901|2009-04-27 09:30,27,1.9825,1.9825,1.982,1.982,5
20090901|2009-04-27 10:00,27,1.9945,1.9975,1.9945,1.9975,2
20090901|2009-04-27 10:30,27,1.996,1.996,1.993,1.993,2
20090901|2009-04-27 11:00,27,1.999,1.999,1.998,1.998,2
20090901|2009-04-27 12:00,27,1.9855,1.9855,1.9855,1.9855,1
20090901|2009-04-27 12:30,27,1.9745,1.9745,1.9745,1.9745,1
20090901|2009-04-27 13:00,27,1.9655,1.9655,1.9655,1.9655,1
20090901|2009-04-27 21:00,28,1.9785,1.9785,1.9785,1.9785,3
20090901|2009-04-28 00:30,28,1.96,1.96,1.955,1.957,3
20090901|2009-04-28 03:00,28,1.9355,1.938,1.93,1.93,27
20090901|2009-04-28 03:30,28,1.929,1.929,1.929,1.929,5
20090901|2009-04-28 05:00,28,1.9165,1.917,1.9165,1.917,3
20090901|2009-04-28 07:00,28,1.91,1.9195,1.9025,1.9025,28
20090901|2009-04-28 07:30,28,1.906,1.9195,1.903,1.917,37
20090901|2009-04-28 08:00,28,1.924,1.9275,1.921,1.9275,4
20090901|2009-04-28 08:30,28,1.9195,1.929,1.9195,1.929,8
20090901|2009-04-28 09:00,28,1.9395,1.9445,1.9395,1.9445,7
20090901|2009-04-28 09:30,28,1.945,1.945,1.945,1.945,6
20090901|2009-04-28 10:00,28,1.937,1.937,1.937,1.937,2
20090901|2009-04-28 11:30,28,1.916,1.916,1.916,1.916,1
20090901|2009-04-28 12:00,28,1.918,1.9185,1.91,1.91,11
20090901|2009-04-28 13:00,28,1.9165,1.9245,1.9165,1.9245,2
20090901|2009-04-28 14:30,28,1.921,1.9275,1.921,1.927,3
20090901|2009-04-28 16:00,28,1.914,1.914,1.914,1.914,3
20090901|2009-04-28 17:00,29,1.914,1.9145,1.914,1.914,5
20090901|2009-04-28 17:30,29,1.914,1.914,1.914,1.914,2
20090901|2009-04-28 23:30,29,1.925,1.925,1.925,1.925,1
20090901|2009-04-29 02:00,29,1.9555,1.9555,1.953,1.953,2
20090901|2009-04-29 04:00,29,1.97,1.97,1.97,1.97,1
20090901|2009-04-29 04:30,29,1.97,1.973,1.97,1.9715,4
20090901|2009-04-29 06:00,29,1.9745,1.9745,1.966,1.966,3
20090901|2009-04-29 06:30,29,1.9655,1.9655,1.9635,1.9635,9
20090901|2009-04-29 07:00,29,1.9685,1.973,1.966,1.973,7
20090901|2009-04-29 07:30,29,1.9675,1.9675,1.9645,1.9645,11
20090901|2009-04-29 08:00,29,1.963,1.963,1.963,1.963,3
20090901|2009-04-29 08:30,29,1.974,1.976,1.974,1.976,2
20090901|2009-04-29 09:00,29,1.98,1.98,1.98,1.98,1
20090901|2009-04-29 09:30,29,1.9895,1.991,1.9895,1.991,3
20090901|2009-04-29 10:00,29,1.9995,2,1.999,1.999,3
20090901|2009-04-29 10:30,29,1.995,1.995,1.995,1.995,1
20090901|2009-04-29 11:00,29,1.995,1.995,1.995,1.995,1
20090901|2009-04-29 11:30,29,1.9965,2.003,1.996,2.003,16
20090901|2009-04-29 12:00,29,2.0035,2.0035,2,2,4
20090901|2009-04-29 12:30,29,2.0045,2.005,2.004,2.005,3
20090901|2009-04-29 13:00,29,2.02,2.02,2.02,2.02,1
20090901|2009-04-29 13:30,29,2.0185,2.0195,2.0185,2.0195,2
20090901|2009-04-29 14:30,29,2.014,2.014,2.014,2.014,1
20090901|2009-04-29 15:30,29,2.012,2.012,2.0115,2.0115,4
20090901|2009-04-29 20:30,30,2.0105,2.0105,2.0105,2.0105,1
20090901|2009-04-29 21:30,30,2.0065,2.007,2.0065,2.007,2
20090901|2009-04-30 02:00,30,2.049,2.05,2.049,2.05,3
20090901|2009-04-30 03:30,30,2.043,2.049,2.0425,2.049,24
20090901|2009-04-30 05:30,30,2.05,2.05,2.05,2.05,2
20090901|2009-04-30 06:00,30,2.05,2.05,2.05,2.05,2
20090901|2009-04-30 06:30,30,2.064,2.064,2.058,2.058,26
20090901|2009-04-30 07:00,30,2.0505,2.0505,2.045,2.05,9
20090901|2009-04-30 07:30,30,2.047,2.047,2.047,2.047,0
20090901|2009-04-30 08:00,30,2.037,2.037,2.031,2.031,19
20090901|2009-04-30 08:30,30,2.034,2.0445,2.032,2.0445,13
20090901|2009-04-30 09:00,30,2.0395,2.055,2.0395,2.055,11
20090901|2009-04-30 09:30,30,2.056,2.056,2.048,2.048,27
20090901|2009-04-30 10:00,30,2.0325,2.036,2.0285,2.036,4
20090901|2009-04-30 10:30,30,2.035,2.0365,2.035,2.0365,4
20090901|2009-04-30 11:00,30,2.0335,2.0335,2.0335,2.0335,11
20090901|2009-04-30 11:30,30,2.0385,2.044,2.0375,2.044,97
20090901|2009-04-30 12:00,30,2.0445,2.0445,2.0445,2.0445,1
20090901|2009-04-30 14:00,30,2.0295,2.0295,2.0295,2.0295,1
20090901|2009-04-30 20:30,1,2.0405,2.0405,2.0405,2.0405,1
20090901|2009-05-01 03:00,1,2.07,2.07,2.07,2.07,2
20090901|2009-05-01 03:30,1,2.073,2.079,2.0725,2.079,6
20090901|2009-05-01 06:00,1,2.068,2.068,2.0655,2.0655,4
20090901|2009-05-01 07:00,1,2.073,2.0735,2.073,2.0735,23
20090901|2009-05-01 07:30,1,2.072,2.072,2.072,2.072,1
20090901|2009-05-01 08:00,1,2.0675,2.0695,2.0675,2.0695,13
20090901|2009-05-01 08:30,1,2.067,2.0685,2.067,2.0685,22
20090901|2009-05-01 09:00,1,2.077,2.077,2.0625,2.0625,5
20090901|2009-05-01 09:30,1,2.0645,2.08,2.0635,2.08,58
20090901|2009-05-01 10:00,1,2.079,2.108,2.079,2.1,92
20090901|2009-05-01 10:30,1,2.094,2.0995,2.09,2.0995,31
20090901|2009-05-01 11:00,1,2.099,2.099,2.0975,2.0985,15
20090901|2009-05-01 11:30,1,2.098,2.111,2.097,2.103,51
20090901|2009-05-01 12:00,1,2.0955,2.1055,2.0955,2.1055,51
20090901|2009-05-01 12:30,1,2.105,2.116,2.105,2.116,7
20090901|2009-05-01 13:00,1,2.115,2.115,2.115,2.115,1
20090901|2009-05-01 13:30,1,2.1085,2.1085,2.1085,2.1085,1
20090901|2009-05-01 14:00,1,2.1085,2.11,2.105,2.105,7
20090901|2009-05-01 14:30,1,2.1055,2.111,2.1055,2.111,2
20090901|2009-05-01 15:00,1,2.115,2.1165,2.115,2.1155,6
20090901|2009-05-01 15:30,1,2.115,2.115,2.115,2.115,1
20090901|2009-05-03 17:00,4,2.118,2.118,2.1155,2.1155,5
20090901|2009-05-03 18:00,4,2.118,2.118,2.118,2.118,4
20090901|2009-05-04 00:00,4,2.154,2.1575,2.154,2.1575,4
20090901|2009-05-04 00:30,4,2.155,2.16,2.155,2.16,5
20090901|2009-05-04 01:00,4,2.158,2.158,2.158,2.158,1
20090901|2009-05-04 01:30,4,2.1595,2.1595,2.1595,2.1595,1
20090901|2009-05-04 02:00,4,2.1475,2.1475,2.1475,2.1475,2
20090901|2009-05-04 05:00,4,2.1605,2.1605,2.1605,2.1605,1
20090901|2009-05-04 07:30,4,2.143,2.143,2.1385,2.1385,5
20090901|2009-05-04 08:00,4,2.1465,2.148,2.1465,2.147,6
20090901|2009-05-04 08:30,4,2.1475,2.1475,2.137,2.1425,10
20090901|2009-05-04 09:00,4,2.1435,2.153,2.1435,2.153,16
20090901|2009-05-04 09:30,4,2.1485,2.1485,2.1485,2.1485,1
20090901|2009-05-04 10:00,4,2.1475,2.152,2.1475,2.1505,4
20090901|2009-05-04 10:30,4,2.1455,2.1455,2.1345,2.137,11
20090901|2009-05-04 11:00,4,2.142,2.1425,2.122,2.122,17
20090901|2009-05-04 11:30,4,2.1245,2.1415,2.1245,2.1415,3
20090901|2009-05-04 12:00,4,2.144,2.145,2.1425,2.1425,3
20090901|2009-05-04 12:30,4,2.1445,2.1505,2.1445,2.1505,7
20090901|2009-05-04 13:30,4,2.15,2.15,2.147,2.147,4
20090901|2009-05-04 14:00,4,2.143,2.143,2.143,2.143,1
20090901|2009-05-04 14:30,4,2.143,2.143,2.143,2.143,1
20090901|2009-05-04 17:00,5,2.139,2.139,2.139,2.139,3
20090901|2009-05-04 20:30,5,2.139,2.139,2.139,2.139,1
20090901|2009-05-04 23:30,5,2.133,2.133,2.133,2.133,1
20090901|2009-05-05 00:30,5,2.1325,2.1325,2.129,2.1305,4
20090901|2009-05-05 01:30,5,2.125,2.125,2.1155,2.1155,17
20090901|2009-05-05 02:00,5,2.123,2.13,2.123,2.1265,6
20090901|2009-05-05 03:00,5,2.117,2.117,2.102,2.112,17
20090901|2009-05-05 03:30,5,2.0995,2.1155,2.0965,2.115,42
20090901|2009-05-05 04:00,5,2.115,2.115,2.114,2.115,7
20090901|2009-05-05 04:30,5,2.1135,2.1135,2.113,2.113,2
20090901|2009-05-05 05:00,5,2.114,2.118,2.114,2.1175,6
20090901|2009-05-05 05:30,5,2.122,2.133,2.122,2.124,7
20090901|2009-05-05 06:00,5,2.12,2.12,2.12,2.12,2
20090901|2009-05-05 06:30,5,2.12,2.121,2.118,2.118,13
20090901|2009-05-05 07:00,5,2.1105,2.1105,2.1065,2.1065,3
20090901|2009-05-05 07:30,5,2.107,2.1125,2.101,2.1125,13
20090901|2009-05-05 08:00,5,2.118,2.118,2.115,2.116,24
20090901|2009-05-05 08:30,5,2.121,2.123,2.121,2.123,5
20090901|2009-05-05 09:00,5,2.1185,2.125,2.0995,2.101,24
20090901|2009-05-05 09:30,5,2.0965,2.0965,2.087,2.0875,4
20090901|2009-05-05 10:00,5,2.0825,2.0875,2.074,2.084,15
20090901|2009-05-05 10:30,5,2.0825,2.09,2.082,2.082,11
20090901|2009-05-05 11:00,5,2.07,2.074,2.068,2.074,35
20090901|2009-05-05 11:30,5,2.078,2.084,2.075,2.0825,110
20090901|2009-05-05 12:00,5,2.082,2.084,2.082,2.084,15
20090901|2009-05-05 12:30,5,2.0775,2.079,2.0775,2.079,4
20090901|2009-05-05 13:00,5,2.076,2.076,2.076,2.076,1
20090901|2009-05-05 13:30,5,2.076,2.076,2.071,2.071,3
20090901|2009-05-05 14:30,5,2.071,2.0715,2.07,2.07,3
20090901|2009-05-05 15:00,5,2.0705,2.0705,2.0705,2.0705,1
20090901|2009-05-05 15:30,5,2.075,2.0785,2.073,2.0785,8
20090901|2009-05-05 16:00,5,2.0725,2.0725,2.0725,2.0725,1
20090901|2009-05-05 22:00,6,2.0965,2.0965,2.0965,2.0965,4
20090901|2009-05-05 23:30,6,2.084,2.084,2.084,2.084,1
20090901|2009-05-06 00:30,6,2.091,2.102,2.091,2.102,4
20090901|2009-05-06 01:30,6,2.1035,2.1075,2.1035,2.1075,5
20090901|2009-05-06 02:00,6,2.11,2.1135,2.11,2.1135,3
20090901|2009-05-06 02:30,6,2.1105,2.1135,2.1105,2.1135,6
20090901|2009-05-06 03:00,6,2.1135,2.114,2.0935,2.099,10
20090901|2009-05-06 03:30,6,2.1,2.1,2.1,2.1,1
20090901|2009-05-06 04:00,6,2.0855,2.09,2.0855,2.09,10
20090901|2009-05-06 04:30,6,2.1185,2.1185,2.1185,2.1185,1
20090901|2009-05-06 05:30,6,2.109,2.109,2.109,2.109,2
20090901|2009-05-06 06:00,6,2.101,2.101,2.101,2.101,1
20090901|2009-05-06 06:30,6,2.106,2.115,2.106,2.115,5
20090901|2009-05-06 07:00,6,2.1235,2.1425,2.1235,2.14,19
20090901|2009-05-06 07:30,6,2.165,2.169,2.157,2.157,7
20090901|2009-05-06 08:00,6,2.159,2.163,2.156,2.156,12
20090901|2009-05-06 08:30,6,2.1455,2.155,2.1455,2.153,10
20090901|2009-05-06 09:00,6,2.15,2.15,2.138,2.14,12
20090901|2009-05-06 09:30,6,2.138,2.149,2.138,2.149,8
20090901|2009-05-06 10:00,6,2.1495,2.16,2.1495,2.155,14
20090901|2009-05-06 10:30,6,2.1535,2.166,2.1535,2.166,29
20090901|2009-05-06 11:00,6,2.1645,2.192,2.1635,2.1905,100
20090901|2009-05-06 11:30,6,2.19,2.19,2.18,2.188,18
20090901|2009-05-06 12:00,6,2.1825,2.1855,2.179,2.1855,8
20090901|2009-05-06 12:30,6,2.18,2.1835,2.18,2.1835,5
20090901|2009-05-06 13:00,6,2.185,2.196,2.185,2.196,16
20090901|2009-05-06 13:30,6,2.1965,2.2,2.1925,2.1925,12
20090901|2009-05-06 14:00,6,2.1925,2.1925,2.191,2.191,4
20090901|2009-05-06 14:30,6,2.192,2.193,2.188,2.192,12
20090901|2009-05-06 15:00,6,2.187,2.1895,2.187,2.1895,3
20090901|2009-05-06 15:30,6,2.187,2.187,2.187,2.187,1
20090901|2009-05-06 17:00,7,2.1875,2.19,2.187,2.19,3
20090901|2009-05-06 18:00,7,2.19,2.2,2.19,2.2,5
20090901|2009-05-06 19:00,7,2.1995,2.1995,2.1865,2.1865,3
20090901|2009-05-06 19:30,7,2.1915,2.1925,2.1915,2.1925,4
20090901|2009-05-06 20:00,7,2.1805,2.1805,2.1805,2.1805,3
20090901|2009-05-06 22:30,7,2.169,2.1695,2.169,2.1695,3
20090901|2009-05-06 23:00,7,2.1655,2.17,2.1655,2.17,3
20090901|2009-05-06 23:30,7,2.17,2.17,2.17,2.17,1
20090901|2009-05-07 02:30,7,2.19,2.19,2.19,2.19,1
20090901|2009-05-07 03:00,7,2.1995,2.2,2.1995,2.2,3
20090901|2009-05-07 04:00,7,2.2095,2.2095,2.2095,2.2095,10
20090901|2009-05-07 06:00,7,2.2085,2.2085,2.189,2.189,7
20090901|2009-05-07 06:30,7,2.185,2.193,2.182,2.193,6
20090901|2009-05-07 07:00,7,2.1875,2.1875,2.18,2.18,3
20090901|2009-05-07 07:30,7,2.1855,2.1855,2.18,2.18,4
20090901|2009-05-07 08:00,7,2.192,2.192,2.1865,2.187,6
20090901|2009-05-07 08:30,7,2.186,2.186,2.173,2.173,12
20090901|2009-05-07 09:00,7,2.167,2.172,2.1305,2.131,85
20090901|2009-05-07 09:30,7,2.129,2.148,2.124,2.148,41
20090901|2009-05-07 10:00,7,2.1465,2.15,2.14,2.15,28
20090901|2009-05-07 10:30,7,2.152,2.157,2.152,2.157,5
20090901|2009-05-07 11:00,7,2.146,2.1465,2.146,2.1465,5
20090901|2009-05-07 11:30,7,2.153,2.1685,2.153,2.1675,14
20090901|2009-05-07 12:00,7,2.1625,2.1625,2.16,2.16,2
20090901|2009-05-07 12:30,7,2.14,2.14,2.134,2.14,18
20090901|2009-05-07 13:00,7,2.139,2.139,2.139,2.139,1
20090901|2009-05-07 13:30,7,2.136,2.136,2.136,2.136,2
20090901|2009-05-07 14:30,7,2.14,2.14,2.14,2.14,2
20090901|2009-05-07 15:00,7,2.1455,2.146,2.1455,2.146,2
20090901|2009-05-07 15:30,7,2.143,2.143,2.143,2.143,1
20090901|2009-05-07 21:30,8,2.145,2.145,2.145,2.145,4
20090901|2009-05-08 00:30,8,2.16,2.16,2.16,2.16,1
20090901|2009-05-08 02:00,8,2.19,2.19,2.19,2.19,4
20090901|2009-05-08 02:30,8,2.1855,2.1855,2.1855,2.1855,10
20090901|2009-05-08 03:30,8,2.175,2.175,2.175,2.175,3
20090901|2009-05-08 04:30,8,2.191,2.191,2.191,2.191,1
20090901|2009-05-08 07:00,8,2.1905,2.191,2.1865,2.187,9
20090901|2009-05-08 07:30,8,2.182,2.2055,2.182,2.2055,11
20090901|2009-05-08 08:00,8,2.2055,2.2055,2.1935,2.1935,61
20090901|2009-05-08 08:30,8,2.1945,2.2,2.188,2.2,123
20090901|2009-05-08 09:00,8,2.1835,2.1835,2.154,2.154,38
20090901|2009-05-08 09:30,8,2.16,2.16,2.1455,2.1475,10
20090901|2009-05-08 10:00,8,2.1565,2.1565,2.1505,2.1505,3
20090901|2009-05-08 10:30,8,2.1485,2.152,2.139,2.139,39
20090901|2009-05-08 11:00,8,2.153,2.1545,2.147,2.147,18
20090901|2009-05-08 11:30,8,2.147,2.1525,2.145,2.1465,44
20090901|2009-05-08 12:00,8,2.1465,2.153,2.1465,2.1505,6
20090901|2009-05-08 12:30,8,2.1515,2.1515,2.15,2.15,3
20090901|2009-05-08 13:00,8,2.151,2.152,2.151,2.152,9
20090901|2009-05-08 14:00,8,2.1445,2.146,2.1445,2.146,2
20090901|2009-05-10 21:00,11,2.122,2.122,2.1185,2.122,9
20090901|2009-05-11 01:30,11,2.108,2.108,2.1035,2.1035,18
20090901|2009-05-11 03:00,11,2.09,2.09,2.09,2.09,1
20090901|2009-05-11 04:00,11,2.082,2.082,2.082,2.082,1
20090901|2009-05-11 04:30,11,2.0925,2.0935,2.0895,2.0895,7
20090901|2009-05-11 05:00,11,2.092,2.092,2.092,2.092,2
20090901|2009-05-11 06:00,11,2.0815,2.0815,2.0815,2.0815,1
20090901|2009-05-11 06:30,11,2.082,2.0825,2.071,2.071,7
20090901|2009-05-11 07:00,11,2.079,2.079,2.0635,2.0665,20
20090901|2009-05-11 07:30,11,2.073,2.0775,2.073,2.0775,3
20090901|2009-05-11 08:00,11,2.084,2.084,2.084,2.084,2
20090901|2009-05-11 08:30,11,2.076,2.077,2.075,2.077,8
20090901|2009-05-11 09:00,11,2.083,2.09,2.083,2.0885,6
20090901|2009-05-11 09:30,11,2.087,2.0965,2.087,2.0905,7
20090901|2009-05-11 10:00,11,2.086,2.088,2.086,2.088,2
20090901|2009-05-11 10:30,11,2.0985,2.1005,2.0975,2.0975,5
20090901|2009-05-11 11:00,11,2.09,2.0935,2.0895,2.0895,7
20090901|2009-05-11 11:30,11,2.088,2.09,2.088,2.09,3
20090901|2009-05-11 12:30,11,2.091,2.091,2.086,2.088,10
20090901|2009-05-11 13:00,11,2.085,2.087,2.085,2.085,9
20090901|2009-05-11 13:30,11,2.0865,2.09,2.0865,2.09,3
20090901|2009-05-11 14:00,11,2.0915,2.0915,2.09,2.09,2
20090901|2009-05-11 14:30,11,2.09,2.09,2.09,2.09,2
20090901|2009-05-11 17:00,12,2.1,2.1,2.1,2.1,2
20090901|2009-05-11 17:30,12,2.1015,2.1015,2.1015,2.1015,1
20090901|2009-05-11 21:00,12,2.1015,2.105,2.1015,2.105,5
20090901|2009-05-12 02:30,12,2.1105,2.115,2.1105,2.115,2
20090901|2009-05-12 03:00,12,2.128,2.128,2.1275,2.1275,2
20090901|2009-05-12 03:30,12,2.1265,2.1265,2.1215,2.125,17
20090901|2009-05-12 05:30,12,2.1225,2.128,2.1225,2.128,3
20090901|2009-05-12 06:00,12,2.127,2.127,2.127,2.127,1
20090901|2009-05-12 07:00,12,2.144,2.156,2.144,2.156,14
20090901|2009-05-12 07:30,12,2.149,2.149,2.1435,2.1485,6
20090901|2009-05-12 08:00,12,2.15,2.15,2.15,2.15,1
20090901|2009-05-12 08:30,12,2.15,2.15,2.134,2.143,32
20090901|2009-05-12 09:00,12,2.1315,2.1315,2.1315,2.1315,1
20090901|2009-05-12 09:30,12,2.128,2.13,2.128,2.13,5
20090901|2009-05-12 10:00,12,2.136,2.136,2.1235,2.1235,6
20090901|2009-05-12 10:30,12,2.1185,2.1215,2.1025,2.1025,16
20090901|2009-05-12 11:00,12,2.106,2.106,2.09,2.09,31
20090901|2009-05-12 11:30,12,2.0955,2.0955,2.094,2.094,3
20090901|2009-05-12 12:00,12,2.0925,2.093,2.089,2.093,10
20090901|2009-05-12 12:30,12,2.093,2.097,2.093,2.097,3
20090901|2009-05-12 13:30,12,2.0865,2.0865,2.0865,2.0865,1
20090901|2009-05-12 14:00,12,2.1015,2.1015,2.1015,2.1015,2
20090901|2009-05-12 14:30,12,2.1065,2.1065,2.1065,2.1065,1
20090901|2009-05-12 18:00,13,2.1025,2.1025,2.1025,2.1025,1
20090901|2009-05-12 21:30,13,2.116,2.1255,2.116,2.1255,2
20090901|2009-05-13 02:00,13,2.116,2.116,2.116,2.116,1
20090901|2009-05-13 04:30,13,2.1095,2.1095,2.1095,2.1095,5
20090901|2009-05-13 06:00,13,2.0745,2.0745,2.0745,2.0745,1
20090901|2009-05-13 06:30,13,2.0595,2.0595,2.0575,2.0575,8
20090901|2009-05-13 07:00,13,2.041,2.0435,2.041,2.0425,7
20090901|2009-05-13 07:30,13,2.037,2.037,2.028,2.032,18
20090901|2009-05-13 08:00,13,2.0385,2.0435,2.03,2.0325,6
20090901|2009-05-13 08:30,13,2.0305,2.0305,2.0305,2.0305,1
20090901|2009-05-13 09:00,13,2.0475,2.054,2.0475,2.054,4
20090901|2009-05-13 10:30,13,2.03,2.034,2.03,2.0335,6
20090901|2009-05-13 11:30,13,2.034,2.0365,2.0325,2.0365,7
20090901|2009-05-13 12:00,13,2.0375,2.0375,2.0315,2.0315,17
20090901|2009-05-13 12:30,13,2.0325,2.0325,2.0325,2.0325,3
20090901|2009-05-13 13:00,13,2.0335,2.0335,2.028,2.028,9
20090901|2009-05-13 14:00,13,2.03,2.03,2.03,2.03,1
20090901|2009-05-13 15:00,13,2.0285,2.0285,2.0285,2.0285,5
20090901|2009-05-13 18:30,14,2.02,2.02,2.02,2.02,1
20090901|2009-05-13 20:00,14,2.0275,2.0275,2.0275,2.0275,1
20090901|2009-05-13 22:00,14,2.0335,2.0335,2.0335,2.0335,2
20090901|2009-05-13 23:30,14,2.02,2.02,2.02,2.02,1
20090901|2009-05-14 00:00,14,2.0265,2.0265,2.025,2.025,3
20090901|2009-05-14 01:00,14,2.01,2.01,2.01,2.01,1
20090901|2009-05-14 01:30,14,2.008,2.009,2.008,2.008,3
20090901|2009-05-14 02:00,14,1.997,1.997,1.995,1.995,10
20090901|2009-05-14 02:30,14,1.997,1.997,1.997,1.997,2
20090901|2009-05-14 03:00,14,2,2,2,2,2
20090901|2009-05-14 03:30,14,1.999,1.999,1.999,1.999,2
20090901|2009-05-14 04:00,14,2.0045,2.0045,2.0045,2.0045,2
20090901|2009-05-14 05:00,14,2.005,2.005,1.995,1.995,11
20090901|2009-05-14 06:00,14,1.988,1.988,1.979,1.979,6
20090901|2009-05-14 06:30,14,1.981,1.9855,1.981,1.9855,11
20090901|2009-05-14 07:00,14,1.9865,1.987,1.9815,1.987,61
20090901|2009-05-14 07:30,14,1.988,1.995,1.985,1.995,16
20090901|2009-05-14 08:00,14,1.994,2,1.994,2,5
20090901|2009-05-14 08:30,14,2.005,2.0075,2.0005,2.0005,10
20090901|2009-05-14 09:00,14,2.015,2.0185,2.005,2.005,15
20090901|2009-05-14 09:30,14,2.007,2.012,2.007,2.012,6
20090901|2009-05-14 10:00,14,2.015,2.0155,2.007,2.008,21
20090901|2009-05-14 10:30,14,2.0115,2.029,2.0115,2.0235,26
20090901|2009-05-14 11:00,14,2.034,2.035,2.032,2.035,13
20090901|2009-05-14 11:30,14,2.026,2.035,2.0245,2.035,14
20090901|2009-05-14 12:00,14,2.035,2.0365,2.0295,2.0315,18
20090901|2009-05-14 12:30,14,2.03,2.03,2.03,2.03,2
20090901|2009-05-14 13:00,14,2.0365,2.0365,2.0365,2.0365,1
20090901|2009-05-14 13:30,14,2.0375,2.0375,2.0375,2.0375,1
20090901|2009-05-14 14:00,14,2.0425,2.0425,2.04,2.04,4
20090901|2009-05-14 14:30,14,2.038,2.0385,2.0365,2.0385,4
20090901|2009-05-14 15:30,14,2.04,2.0465,2.04,2.0465,2
20090901|2009-05-14 20:30,15,2.0355,2.0355,2.0355,2.0355,5
20090901|2009-05-14 23:30,15,2.036,2.036,2.036,2.036,2
20090901|2009-05-15 02:30,15,2.022,2.022,2.0195,2.0195,4
20090901|2009-05-15 03:00,15,2.0275,2.0315,2.027,2.0295,11
20090901|2009-05-15 03:30,15,2.027,2.029,2.027,2.029,5
20090901|2009-05-15 04:00,15,2.028,2.028,2.016,2.016,6
20090901|2009-05-15 04:30,15,2,2,1.997,1.997,7
20090901|2009-05-15 05:00,15,1.998,1.9985,1.997,1.997,6
20090901|2009-05-15 05:30,15,1.9965,1.9965,1.993,1.9945,6
20090901|2009-05-15 06:00,15,1.9835,1.9845,1.981,1.984,11
20090901|2009-05-15 06:30,15,1.9895,2,1.9885,2,12
20090901|2009-05-15 07:00,15,1.99,1.998,1.99,1.998,20
20090901|2009-05-15 07:30,15,2,2.0165,2,2.0165,14
20090901|2009-05-15 08:00,15,2.006,2.009,2.002,2.009,20
20090901|2009-05-15 08:30,15,2.02,2.0235,2.014,2.023,11
20090901|2009-05-15 09:00,15,2.021,2.043,2.0165,2.027,52
20090901|2009-05-15 09:30,15,2.0345,2.048,2.0345,2.0455,23
20090901|2009-05-15 10:00,15,2.0485,2.0485,2.036,2.0365,7
20090901|2009-05-15 10:30,15,2.033,2.0335,2.03,2.0325,39
20090901|2009-05-15 11:00,15,2.0185,2.0195,2.0185,2.019,8
20090901|2009-05-15 11:30,15,2.015,2.029,2.015,2.0265,21
20090901|2009-05-15 12:00,15,2.0255,2.0265,2.02,2.0265,7
20090901|2009-05-15 12:30,15,2.0275,2.0275,2.0225,2.0225,2
20090901|2009-05-15 13:00,15,2.03,2.031,2.027,2.027,6
20090901|2009-05-15 13:30,15,2.025,2.025,2.025,2.025,1
20090901|2009-05-15 14:00,15,2.02,2.02,2.017,2.017,3
20090901|2009-05-15 16:00,15,2.02,2.02,2.02,2.02,2
20090901|2009-05-17 17:00,18,2.03,2.03,2.03,2.03,10
20090901|2009-05-17 20:00,18,1.9885,1.9885,1.9885,1.9885,1
20090901|2009-05-17 21:30,18,1.998,1.9985,1.998,1.9985,2
20090901|2009-05-18 00:00,18,2.018,2.0185,2.018,2.0185,2
20090901|2009-05-18 01:00,18,2.018,2.021,2.0155,2.021,33
20090901|2009-05-18 01:30,18,2.02,2.02,2.008,2.01,41
20090901|2009-05-18 02:00,18,2.0115,2.024,2.0115,2.024,36
20090901|2009-05-18 03:30,18,2.0095,2.012,2.0095,2.012,13
20090901|2009-05-18 04:00,18,2.005,2.012,2.005,2.012,23
20090901|2009-05-18 04:30,18,2.015,2.015,2.015,2.015,11
20090901|2009-05-18 05:30,18,2.0205,2.0205,2.0205,2.0205,2
20090901|2009-05-18 06:00,18,2.0185,2.0185,2.0185,2.0185,1
20090901|2009-05-18 07:00,18,2.0335,2.0365,2.027,2.027,177
20090901|2009-05-18 07:30,18,2.0375,2.0375,2.0265,2.0365,18
20090901|2009-05-18 08:00,18,2.035,2.049,2.032,2.041,52
20090901|2009-05-18 08:30,18,2.0465,2.05,2.0395,2.0395,18
20090901|2009-05-18 09:00,18,2.0305,2.035,2.0305,2.035,14
20090901|2009-05-18 09:30,18,2.0445,2.0625,2.042,2.056,52
20090901|2009-05-18 10:00,18,2.0595,2.073,2.0595,2.068,23
20090901|2009-05-18 10:30,18,2.0695,2.07,2.0625,2.064,14
20090901|2009-05-18 11:00,18,2.061,2.07,2.0605,2.069,12
20090901|2009-05-18 11:30,18,2.067,2.08,2.0655,2.0745,55
20090901|2009-05-18 12:00,18,2.072,2.0755,2.0695,2.0755,21
20090901|2009-05-18 12:30,18,2.07,2.0735,2.07,2.0735,3
20090901|2009-05-18 13:00,18,2.074,2.074,2.074,2.074,1
20090901|2009-05-18 13:30,18,2.072,2.075,2.0715,2.075,6
20090901|2009-05-18 14:00,18,2.072,2.0725,2.0705,2.0725,6
20090901|2009-05-18 14:30,18,2.0685,2.073,2.0685,2.073,3
20090901|2009-05-18 15:00,18,2.0775,2.0775,2.0725,2.0725,3
20090901|2009-05-18 15:30,18,2.075,2.0765,2.075,2.076,16
20090901|2009-05-18 16:00,18,2.07,2.0705,2.07,2.0705,5
20090901|2009-05-18 17:00,19,2.0645,2.0645,2.0645,2.0645,1
20090901|2009-05-18 17:30,19,2.075,2.075,2.075,2.075,1
20090901|2009-05-18 19:00,19,2.075,2.075,2.075,2.075,3
20090901|2009-05-18 20:00,19,2.062,2.062,2.0605,2.0605,2
20090901|2009-05-19 00:30,19,2.0835,2.086,2.0835,2.086,2
20090901|2009-05-19 01:00,19,2.1,2.1,2.1,2.1,20
20090901|2009-05-19 01:30,19,2.11,2.12,2.11,2.12,6
20090901|2009-05-19 02:00,19,2.117,2.117,2.117,2.117,2
20090901|2009-05-19 03:00,19,2.116,2.116,2.116,2.116,1
20090901|2009-05-19 03:30,19,2.125,2.125,2.125,2.125,1
20090901|2009-05-19 04:00,19,2.105,2.105,2.105,2.105,1
20090901|2009-05-19 04:30,19,2.115,2.115,2.115,2.115,2
20090901|2009-05-19 05:00,19,2.1245,2.1245,2.121,2.121,9
20090901|2009-05-19 05:30,19,2.118,2.1185,2.118,2.1185,5
20090901|2009-05-19 06:30,19,2.106,2.112,2.106,2.1105,7
20090901|2009-05-19 07:00,19,2.125,2.1335,2.118,2.118,42
20090901|2009-05-19 07:30,19,2.111,2.112,2.09,2.091,39
20090901|2009-05-19 08:00,19,2.092,2.0975,2.09,2.097,24
20090901|2009-05-19 08:30,19,2.0975,2.0975,2.09,2.0915,51
20090901|2009-05-19 09:00,19,2.0875,2.1105,2.0865,2.1105,15
20090901|2009-05-19 09:30,19,2.1105,2.1135,2.0955,2.0955,24
20090901|2009-05-19 10:00,19,2.0955,2.0955,2.0745,2.0745,94
20090901|2009-05-19 10:30,19,2.0795,2.0865,2.0735,2.075,27
20090901|2009-05-19 11:00,19,2.0735,2.0845,2.0735,2.0845,10
20090901|2009-05-19 11:30,19,2.086,2.086,2.076,2.083,25
20090901|2009-05-19 12:00,19,2.0755,2.0805,2.0755,2.0805,12
20090901|2009-05-19 12:30,19,2.0805,2.081,2.0795,2.081,9
20090901|2009-05-19 13:00,19,2.078,2.083,2.078,2.083,4
20090901|2009-05-19 13:30,19,2.088,2.095,2.085,2.089,16
20090901|2009-05-19 14:30,19,2.087,2.087,2.087,2.087,2
20090901|2009-05-19 15:30,19,2.079,2.079,2.079,2.079,1
20090901|2009-05-19 17:00,20,2.077,2.077,2.077,2.077,2
20090901|2009-05-19 20:30,20,2.0955,2.0955,2.0955,2.0955,2
20090901|2009-05-19 23:00,20,2.093,2.093,2.093,2.093,1
20090901|2009-05-20 01:00,20,2.091,2.091,2.091,2.091,1
20090901|2009-05-20 01:30,20,2.097,2.097,2.081,2.081,8
20090901|2009-05-20 02:00,20,2.077,2.077,2.077,2.077,1
20090901|2009-05-20 02:30,20,2.0855,2.0865,2.0855,2.0855,15
20090901|2009-05-20 03:00,20,2.096,2.096,2.096,2.096,1
20090901|2009-05-20 03:30,20,2.098,2.098,2.098,2.098,10
20090901|2009-05-20 04:00,20,2.098,2.098,2.098,2.098,1
20090901|2009-05-20 05:00,20,2.0925,2.0925,2.0925,2.0925,2
20090901|2009-05-20 06:00,20,2.083,2.083,2.0795,2.0795,12
20090901|2009-05-20 06:30,20,2.0755,2.09,2.0755,2.084,4
20090901|2009-05-20 07:00,20,2.089,2.09,2.084,2.084,11
20090901|2009-05-20 07:30,20,2.094,2.096,2.093,2.096,6
20090901|2009-05-20 08:00,20,2.104,2.11,2.103,2.11,17
20090901|2009-05-20 08:30,20,2.1115,2.1205,2.104,2.114,23
20090901|2009-05-20 09:00,20,2.12,2.1365,2.116,2.133,54
20090901|2009-05-20 09:30,20,2.1435,2.1455,2.1225,2.125,31
20090901|2009-05-20 10:00,20,2.124,2.124,2.1145,2.118,11
20090901|2009-05-20 10:30,20,2.121,2.13,2.121,2.127,25
20090901|2009-05-20 11:00,20,2.117,2.12,2.116,2.116,19
20090901|2009-05-20 11:30,20,2.115,2.116,2.11,2.1125,11
20090901|2009-05-20 12:00,20,2.1105,2.1175,2.11,2.1175,11
20090901|2009-05-20 12:30,20,2.115,2.122,2.114,2.121,21
20090901|2009-05-20 13:00,20,2.1185,2.1185,2.116,2.117,5
20090901|2009-05-20 13:30,20,2.117,2.117,2.116,2.116,13
20090901|2009-05-20 14:30,20,2.1,2.1,2.1,2.1,2
20090901|2009-05-20 15:00,20,2.097,2.097,2.097,2.097,2
20090901|2009-05-20 15:30,20,2.1055,2.106,2.1055,2.106,3
20090901|2009-05-20 16:00,20,2.1055,2.1055,2.1035,2.1035,4
20090901|2009-05-20 17:00,21,2.1005,2.1005,2.1005,2.1005,1
20090901|2009-05-21 03:00,21,2.064,2.064,2.0595,2.06,43
20090901|2009-05-21 03:30,21,2.065,2.065,2.048,2.0485,17
20090901|2009-05-21 04:00,21,2.0475,2.052,2.0475,2.052,9
20090901|2009-05-21 04:30,21,2.053,2.061,2.053,2.0605,7
20090901|2009-05-21 05:00,21,2.0575,2.062,2.055,2.062,6
20090901|2009-05-21 06:00,21,2.06,2.0615,2.059,2.0615,10
20090901|2009-05-21 06:30,21,2.064,2.07,2.064,2.07,7
20090901|2009-05-21 07:00,21,2.0655,2.0655,2.0495,2.0505,20
20090901|2009-05-21 07:30,21,2.045,2.045,2.038,2.04,35
20090901|2009-05-21 08:00,21,2.04,2.04,2.04,2.04,1
20090901|2009-05-21 08:30,21,2.0335,2.048,2.028,2.0425,22
20090901|2009-05-21 09:00,21,2.04,2.048,2.0295,2.032,30
20090901|2009-05-21 09:30,21,2.023,2.032,2.021,2.03,12
20090901|2009-05-21 10:00,21,2.0255,2.0345,2.024,2.0345,7
20090901|2009-05-21 10:30,21,2.0405,2.0525,2.038,2.0515,87
20090901|2009-05-21 11:00,21,2.0515,2.0515,2.048,2.048,5
20090901|2009-05-21 11:30,21,2.055,2.06,2.0545,2.056,12
20090901|2009-05-21 12:00,21,2.064,2.0685,2.064,2.0685,3
20090901|2009-05-21 12:30,21,2.056,2.056,2.0485,2.0485,12
20090901|2009-05-21 13:00,21,2.0475,2.0505,2.0475,2.0505,2
20090901|2009-05-21 14:00,21,2.051,2.051,2.051,2.051,2
20090901|2009-05-21 14:30,21,2.052,2.062,2.05,2.062,6
20090901|2009-05-21 15:00,21,2.0635,2.067,2.0635,2.067,2
20090901|2009-05-21 15:30,21,2.0675,2.0725,2.0675,2.0725,2
20090901|2009-05-21 23:30,22,2.0595,2.0595,2.0595,2.0595,4
20090901|2009-05-22 02:00,22,2.0685,2.0685,2.0675,2.0675,3
20090901|2009-05-22 03:00,22,2.08,2.085,2.08,2.0835,7
20090901|2009-05-22 03:30,22,2.0945,2.0985,2.0935,2.0985,12
20090901|2009-05-22 04:00,22,2.1015,2.1015,2.1015,2.1015,2
20090901|2009-05-22 04:30,22,2.1045,2.1045,2.1045,2.1045,3
20090901|2009-05-22 05:00,22,2.098,2.098,2.098,2.098,1
20090901|2009-05-22 06:00,22,2.1,2.1,2.1,2.1,3
20090901|2009-05-22 06:30,22,2.1,2.1,2.1,2.1,1
20090901|2009-05-22 07:00,22,2.117,2.124,2.1135,2.124,27
20090901|2009-05-22 07:30,22,2.12,2.12,2.113,2.113,9
20090901|2009-05-22 08:00,22,2.106,2.106,2.092,2.092,20
20090901|2009-05-22 08:30,22,2.098,2.098,2.087,2.0875,17
20090901|2009-05-22 09:00,22,2.106,2.1065,2.102,2.102,80
20090901|2009-05-22 09:30,22,2.0955,2.0965,2.0945,2.095,14
20090901|2009-05-22 10:00,22,2.0975,2.1,2.0955,2.0975,7
20090901|2009-05-22 10:30,22,2.098,2.0985,2.095,2.097,5
20090901|2009-05-22 11:00,22,2.0995,2.101,2.098,2.101,3
20090901|2009-05-22 11:30,22,2.0995,2.104,2.097,2.104,16
20090901|2009-05-22 12:00,22,2.1005,2.1035,2.1005,2.1035,3
20090901|2009-05-22 13:00,22,2.104,2.1055,2.1035,2.1055,3
20090901|2009-05-22 13:30,22,2.109,2.109,2.109,2.109,1
20090901|2009-05-22 14:00,22,2.112,2.1125,2.108,2.108,4
20090901|2009-05-22 14:30,22,2.115,2.115,2.115,2.115,1
20090901|2009-05-22 15:00,22,2.101,2.101,2.101,2.101,1
20090901|2009-05-24 18:00,26,2.096,2.096,2.096,2.096,2
20090901|2009-05-25 00:30,26,2.1,2.1,2.1,2.1,44
20090901|2009-05-25 19:00,26,2.115,2.134,2.115,2.134,12
20090901|2009-05-25 19:30,26,2.1285,2.1285,2.1285,2.1285,2
20090901|2009-05-25 21:00,26,2.1095,2.1095,2.1095,2.1095,1
20090901|2009-05-26 02:00,26,2.08,2.08,2.08,2.08,1
20090901|2009-05-26 02:30,26,2.0785,2.0785,2.0785,2.0785,1
20090901|2009-05-26 04:00,26,2.063,2.063,2.063,2.063,2
20090901|2009-05-26 04:30,26,2.064,2.064,2.0605,2.0605,18
20090901|2009-05-26 05:00,26,2.0605,2.061,2.0605,2.061,12
20090901|2009-05-26 06:00,26,2.05,2.051,2.05,2.051,22
20090901|2009-05-26 07:00,26,2.073,2.0805,2.0695,2.0805,15
20090901|2009-05-26 07:30,26,2.0775,2.078,2.075,2.077,7
20090901|2009-05-26 08:00,26,2.0635,2.0675,2.0635,2.0675,22
20090901|2009-05-26 08:30,26,2.0675,2.0845,2.0675,2.077,18
20090901|2009-05-26 09:00,26,2.0845,2.1115,2.0845,2.107,66
20090901|2009-05-26 09:30,26,2.104,2.1215,2.1025,2.116,35
20090901|2009-05-26 10:00,26,2.115,2.1155,2.111,2.111,8
20090901|2009-05-26 10:30,26,2.1175,2.133,2.116,2.126,55
20090901|2009-05-26 11:00,26,2.125,2.1295,2.1215,2.126,15
20090901|2009-05-26 11:30,26,2.124,2.148,2.124,2.147,57
20090901|2009-05-26 12:00,26,2.145,2.1515,2.145,2.1475,31
20090901|2009-05-26 12:30,26,2.15,2.15,2.15,2.15,21
20090901|2009-05-26 13:00,26,2.1525,2.1525,2.145,2.147,15
20090901|2009-05-26 13:30,26,2.1475,2.149,2.1445,2.1475,9
20090901|2009-05-26 14:00,26,2.1475,2.1475,2.1415,2.1415,10
20090901|2009-05-26 14:30,26,2.144,2.144,2.1385,2.142,31
20090901|2009-05-26 15:00,26,2.1435,2.1475,2.1435,2.1465,8
20090901|2009-05-26 15:30,26,2.147,2.147,2.144,2.144,6
20090901|2009-05-26 17:00,27,2.1475,2.1475,2.1475,2.1475,1
20090901|2009-05-26 18:00,27,2.15,2.154,2.15,2.154,16
20090901|2009-05-26 18:30,27,2.155,2.16,2.155,2.16,3
20090901|2009-05-26 19:00,27,2.1495,2.1495,2.1425,2.1425,2
20090901|2009-05-26 21:00,27,2.132,2.1335,2.132,2.1335,2
20090901|2009-05-26 22:00,27,2.1365,2.1365,2.1365,2.1365,2
20090901|2009-05-26 22:30,27,2.1335,2.1335,2.1335,2.1335,2
20090901|2009-05-27 00:30,27,2.141,2.141,2.141,2.141,1
20090901|2009-05-27 01:00,27,2.131,2.131,2.131,2.131,2
20090901|2009-05-27 01:30,27,2.1385,2.1445,2.1385,2.1445,13
20090901|2009-05-27 02:30,27,2.1435,2.1475,2.1435,2.1475,16
20090901|2009-05-27 03:00,27,2.164,2.1645,2.1515,2.1515,8
20090901|2009-05-27 03:30,27,2.152,2.152,2.152,2.152,2
20090901|2009-05-27 04:00,27,2.148,2.148,2.148,2.148,3
20090901|2009-05-27 04:30,27,2.146,2.146,2.1425,2.1425,7
20090901|2009-05-27 05:00,27,2.1425,2.1425,2.14,2.14,8
20090901|2009-05-27 05:30,27,2.1435,2.1435,2.1435,2.1435,3
20090901|2009-05-27 06:00,27,2.1395,2.1395,2.135,2.1365,19
20090901|2009-05-27 06:30,27,2.136,2.136,2.1185,2.1185,19
20090901|2009-05-27 07:00,27,2.119,2.1205,2.114,2.1175,25
20090901|2009-05-27 07:30,27,2.125,2.128,2.119,2.1235,130
20090901|2009-05-27 08:00,27,2.125,2.138,2.1245,2.138,37
20090901|2009-05-27 08:30,27,2.1365,2.137,2.134,2.1355,10
20090901|2009-05-27 09:00,27,2.1305,2.1405,2.13,2.1405,15
20090901|2009-05-27 09:30,27,2.1375,2.138,2.13,2.134,31
20090901|2009-05-27 10:00,27,2.1275,2.134,2.1255,2.134,10
20090901|2009-05-27 10:30,27,2.134,2.136,2.132,2.1355,76
20090901|2009-05-27 11:00,27,2.1365,2.141,2.135,2.137,23
20090901|2009-05-27 11:30,27,2.137,2.137,2.1285,2.1285,12
20090901|2009-05-27 12:00,27,2.1345,2.1345,2.1345,2.1345,1
20090901|2009-05-27 12:30,27,2.132,2.132,2.12,2.12,2
20090901|2009-05-27 13:00,27,2.1065,2.1155,2.105,2.115,7
20090901|2009-05-27 13:30,27,2.1125,2.1125,2.106,2.106,7
20090901|2009-05-27 14:00,27,2.107,2.107,2.105,2.1065,3
20090901|2009-05-27 14:30,27,2.101,2.103,2.1005,2.103,4
20090901|2009-05-27 15:00,27,2.1055,2.1055,2.102,2.102,3
20090901|2009-05-27 16:00,27,2.1025,2.1025,2.1025,2.1025,2
20090901|2009-05-27 17:00,28,2.096,2.096,2.096,2.096,8
20090901|2009-05-27 20:00,28,2.094,2.094,2.094,2.094,1
20090901|2009-05-27 20:30,28,2.0985,2.0985,2.0985,2.0985,1
20090901|2009-05-27 21:30,28,2.0995,2.0995,2.0995,2.0995,1
20090901|2009-05-27 22:00,28,2.1005,2.1005,2.1005,2.1005,1
20090901|2009-05-27 22:30,28,2.0875,2.0895,2.0875,2.0895,8
20090901|2009-05-27 23:00,28,2.098,2.098,2.0975,2.0975,12
20090901|2009-05-28 00:00,28,2.102,2.102,2.102,2.102,2
20090901|2009-05-28 01:00,28,2.103,2.103,2.103,2.103,7
20090901|2009-05-28 01:30,28,2.099,2.099,2.099,2.099,1
20090901|2009-05-28 02:00,28,2.103,2.107,2.103,2.107,6
20090901|2009-05-28 02:30,28,2.107,2.1085,2.107,2.108,20
20090901|2009-05-28 03:30,28,2.114,2.1205,2.114,2.118,9
20090901|2009-05-28 04:00,28,2.116,2.118,2.116,2.118,13
20090901|2009-05-28 04:30,28,2.118,2.118,2.118,2.118,4
20090901|2009-05-28 05:00,28,2.1145,2.1145,2.1145,2.1145,10
20090901|2009-05-28 05:30,28,2.1145,2.121,2.1145,2.121,9
20090901|2009-05-28 06:00,28,2.13,2.134,2.13,2.1325,7
20090901|2009-05-28 07:00,28,2.12,2.131,2.119,2.13,34
20090901|2009-05-28 07:30,28,2.137,2.137,2.1275,2.1275,8
20090901|2009-05-28 08:00,28,2.1255,2.144,2.1255,2.144,25
20090901|2009-05-28 08:30,28,2.144,2.148,2.143,2.148,39
20090901|2009-05-28 09:00,28,2.1415,2.1415,2.129,2.132,43
20090901|2009-05-28 09:30,28,2.1385,2.1515,2.1355,2.1505,72
20090901|2009-05-28 10:00,28,2.1525,2.166,2.152,2.164,84
20090901|2009-05-28 10:30,28,2.168,2.171,2.16,2.1695,55
20090901|2009-05-28 11:00,28,2.161,2.162,2.157,2.157,35
20090901|2009-05-28 11:30,28,2.1595,2.1595,2.145,2.1475,21
20090901|2009-05-28 12:00,28,2.149,2.16,2.149,2.16,20
20090901|2009-05-28 12:30,28,2.1575,2.1575,2.1515,2.1515,11
20090901|2009-05-28 13:00,28,2.1565,2.1565,2.1495,2.1495,7
20090901|2009-05-28 13:30,28,2.1555,2.1555,2.1505,2.1505,5
20090901|2009-05-28 14:00,28,2.154,2.154,2.1445,2.1445,8
20090901|2009-05-28 14:30,28,2.15,2.1525,2.15,2.1525,8
20090901|2009-05-28 15:00,28,2.15,2.152,2.15,2.152,5
20090901|2009-05-28 15:30,28,2.1525,2.1525,2.15,2.15,3
20090901|2009-05-28 16:00,28,2.15,2.15,2.15,2.15,2
20090901|2009-05-28 17:00,29,2.1385,2.1435,2.1385,2.14,3
20090901|2009-05-28 17:30,29,2.1455,2.1455,2.1455,2.1455,1
20090901|2009-05-28 19:00,29,2.1565,2.161,2.1565,2.1605,11
20090901|2009-05-28 21:30,29,2.155,2.155,2.155,2.155,2
20090901|2009-05-28 23:30,29,2.16,2.162,2.16,2.162,2
20090901|2009-05-29 01:00,29,2.17,2.1725,2.17,2.1725,6
20090901|2009-05-29 02:00,29,2.18,2.18,2.1785,2.1785,3
20090901|2009-05-29 02:30,29,2.1765,2.1765,2.176,2.1765,19
20090901|2009-05-29 03:00,29,2.177,2.177,2.177,2.177,1
20090901|2009-05-29 03:30,29,2.19,2.192,2.186,2.186,12
20090901|2009-05-29 04:00,29,2.191,2.1925,2.183,2.183,28
20090901|2009-05-29 04:30,29,2.188,2.188,2.186,2.188,27
20090901|2009-05-29 05:00,29,2.1895,2.1895,2.188,2.188,4
20090901|2009-05-29 05:30,29,2.1915,2.2035,2.1915,2.2035,42
20090901|2009-05-29 06:00,29,2.1985,2.1985,2.194,2.194,4
20090901|2009-05-29 06:30,29,2.197,2.197,2.187,2.187,108
20090901|2009-05-29 07:00,29,2.1925,2.2,2.1915,2.192,48
20090901|2009-05-29 07:30,29,2.192,2.197,2.182,2.194,254
20090901|2009-05-29 08:00,29,2.1955,2.202,2.19,2.195,204
20090901|2009-05-29 08:30,29,2.193,2.195,2.17,2.1745,96
20090901|2009-05-29 09:00,29,2.1775,2.192,2.1745,2.192,26
20090901|2009-05-29 09:30,29,2.1855,2.1925,2.184,2.1925,33
20090901|2009-05-29 10:00,29,2.1925,2.2095,2.1915,2.2075,58
20090901|2009-05-29 10:30,29,2.2055,2.208,2.201,2.202,110
20090901|2009-05-29 11:00,29,2.2015,2.208,2.2015,2.204,36
20090901|2009-05-29 11:30,29,2.206,2.2065,2.199,2.2015,67
20090901|2009-05-29 12:00,29,2.2,2.201,2.195,2.196,54
20090901|2009-05-29 12:30,29,2.1945,2.197,2.192,2.195,8
20090901|2009-05-29 13:00,29,2.19,2.196,2.19,2.1935,19
20090901|2009-05-29 13:30,29,2.195,2.195,2.183,2.185,11
20090901|2009-05-29 14:00,29,2.184,2.1885,2.184,2.1885,7
20090901|2009-05-29 14:30,29,2.1915,2.1995,2.1915,2.1995,9
20090901|2009-05-29 15:00,29,2.2,2.205,2.2,2.2035,18
20090901|2009-05-29 15:30,29,2.204,2.204,2.2005,2.2015,13
20090901|2009-05-29 16:00,29,2.2015,2.2015,2.2015,2.2015,4
20090901|2009-05-31 17:00,1,2.212,2.216,2.212,2.215,5
20090901|2009-05-31 18:00,1,2.205,2.215,2.205,2.215,5
20090901|2009-05-31 19:00,1,2.1885,2.21,2.1885,2.21,3
20090901|2009-05-31 19:30,1,2.205,2.206,2.205,2.206,2
20090901|2009-05-31 20:00,1,2.204,2.2305,2.204,2.2305,9
20090901|2009-05-31 20:30,1,2.237,2.237,2.2345,2.2345,5
20090901|2009-05-31 21:00,1,2.24,2.24,2.24,2.24,2
20090901|2009-05-31 21:30,1,2.2375,2.2375,2.2375,2.2375,1
20090901|2009-05-31 22:00,1,2.237,2.237,2.237,2.237,1
20090901|2009-05-31 23:00,1,2.237,2.237,2.237,2.237,1
20090901|2009-06-01 00:00,1,2.247,2.25,2.247,2.25,10
20090901|2009-06-01 00:30,1,2.25,2.25,2.25,2.25,1
20090901|2009-06-01 01:00,1,2.257,2.261,2.257,2.261,4
20090901|2009-06-01 01:30,1,2.2575,2.2575,2.2575,2.2575,7
20090901|2009-06-01 02:00,1,2.268,2.268,2.266,2.266,3
20090901|2009-06-01 02:30,1,2.2755,2.2755,2.2735,2.2735,2
20090901|2009-06-01 03:00,1,2.274,2.283,2.274,2.283,6
20090901|2009-06-01 03:30,1,2.29,2.2915,2.2775,2.2795,7
20090901|2009-06-01 04:30,1,2.276,2.276,2.276,2.276,2
20090901|2009-06-01 05:00,1,2.2785,2.28,2.2785,2.28,3
20090901|2009-06-01 05:30,1,2.2715,2.273,2.2675,2.2675,12
20090901|2009-06-01 06:30,1,2.267,2.2775,2.267,2.2775,6
20090901|2009-06-01 07:00,1,2.28,2.2865,2.2765,2.2765,87
20090901|2009-06-01 07:30,1,2.2795,2.282,2.2735,2.2775,66
20090901|2009-06-01 08:00,1,2.2785,2.2785,2.269,2.27,502
20090901|2009-06-01 08:30,1,2.2655,2.279,2.263,2.2715,38
20090901|2009-06-01 09:00,1,2.28,2.3,2.28,2.291,155
20090901|2009-06-01 09:30,1,2.288,2.306,2.2865,2.3015,123
20090901|2009-06-01 10:00,1,2.3035,2.318,2.3,2.3175,124
20090901|2009-06-01 10:30,1,2.32,2.331,2.318,2.325,106
20090901|2009-06-01 11:00,1,2.318,2.3225,2.3125,2.32,88
20090901|2009-06-01 11:30,1,2.323,2.3285,2.323,2.3275,59
20090901|2009-06-01 12:00,1,2.326,2.333,2.325,2.326,47
20090901|2009-06-01 12:30,1,2.3285,2.331,2.3275,2.331,12
20090901|2009-06-01 13:00,1,2.331,2.331,2.3245,2.325,22
20090901|2009-06-01 13:30,1,2.3235,2.3235,2.3115,2.3135,23
20090901|2009-06-01 14:00,1,2.3165,2.3165,2.3115,2.3125,13
20090901|2009-06-01 14:30,1,2.312,2.3165,2.3115,2.3165,4
20090901|2009-06-01 15:00,1,2.3165,2.319,2.3155,2.317,10
20090901|2009-06-01 15:30,1,2.317,2.317,2.313,2.3135,8
20090901|2009-06-01 17:00,2,2.3125,2.3125,2.312,2.312,5
20090901|2009-06-01 18:30,2,2.3125,2.3125,2.312,2.312,5
20090901|2009-06-01 19:00,2,2.32,2.32,2.32,2.32,2
20090901|2009-06-01 19:30,2,2.328,2.328,2.328,2.328,1
20090901|2009-06-01 20:30,2,2.3125,2.3125,2.31,2.3105,6
20090901|2009-06-01 21:00,2,2.318,2.318,2.316,2.316,5
20090901|2009-06-01 22:00,2,2.321,2.321,2.321,2.321,3
20090901|2009-06-01 22:30,2,2.34,2.34,2.337,2.337,12
20090901|2009-06-01 23:00,2,2.345,2.35,2.345,2.35,11
20090901|2009-06-01 23:30,2,2.352,2.3595,2.35,2.3595,12
20090901|2009-06-02 00:00,2,2.354,2.354,2.354,2.354,1
20090901|2009-06-02 01:00,2,2.3155,2.3155,2.3145,2.3145,3
20090901|2009-06-02 01:30,2,2.307,2.307,2.2955,2.3005,87
20090901|2009-06-02 02:00,2,2.299,2.3,2.299,2.3,2
20090901|2009-06-02 02:30,2,2.29,2.29,2.285,2.285,28
20090901|2009-06-02 03:00,2,2.299,2.299,2.2985,2.2985,7
20090901|2009-06-02 03:30,2,2.2985,2.303,2.2955,2.2955,7
20090901|2009-06-02 04:00,2,2.2975,2.2975,2.291,2.2965,16
20090901|2009-06-02 04:30,2,2.291,2.2975,2.291,2.2975,14
20090901|2009-06-02 05:00,2,2.298,2.3075,2.297,2.3075,27
20090901|2009-06-02 05:30,2,2.302,2.3145,2.302,2.3145,20
20090901|2009-06-02 06:00,2,2.311,2.311,2.311,2.311,1
20090901|2009-06-02 06:30,2,2.311,2.3175,2.311,2.3175,23
20090901|2009-06-02 07:00,2,2.322,2.322,2.3025,2.3045,46
20090901|2009-06-02 07:30,2,2.301,2.31,2.298,2.31,51
20090901|2009-06-02 08:00,2,2.311,2.311,2.303,2.3085,64
20090901|2009-06-02 08:30,2,2.311,2.312,2.2965,2.3095,37
20090901|2009-06-02 09:00,2,2.3095,2.3235,2.3095,2.3155,99
20090901|2009-06-02 09:30,2,2.318,2.327,2.313,2.317,68
20090901|2009-06-02 10:00,2,2.317,2.325,2.317,2.319,104
20090901|2009-06-02 10:30,2,2.315,2.315,2.3075,2.3105,80
20090901|2009-06-02 11:00,2,2.3115,2.3115,2.305,2.3065,84
20090901|2009-06-02 11:30,2,2.3075,2.3075,2.3,2.3065,150
20090901|2009-06-02 12:00,2,2.305,2.305,2.3,2.303,13
20090901|2009-06-02 12:30,2,2.305,2.307,2.305,2.3055,5
20090901|2009-06-02 13:00,2,2.306,2.31,2.306,2.31,6
20090901|2009-06-02 13:30,2,2.31,2.31,2.305,2.3075,7
20090901|2009-06-02 14:00,2,2.305,2.3055,2.304,2.304,31
20090901|2009-06-02 14:30,2,2.3025,2.3045,2.3025,2.3035,5
20090901|2009-06-02 15:00,2,2.3085,2.3085,2.304,2.304,3
20090901|2009-06-02 15:30,2,2.3035,2.305,2.3035,2.305,10
20090901|2009-06-02 16:00,2,2.305,2.305,2.3025,2.3025,5
20090901|2009-06-02 17:00,3,2.301,2.31,2.301,2.31,3
20090901|2009-06-02 17:30,3,2.305,2.3065,2.305,2.3065,2
20090901|2009-06-02 18:00,3,2.305,2.305,2.2975,2.2975,5
20090901|2009-06-02 19:30,3,2.3065,2.31,2.3065,2.31,2
20090901|2009-06-02 20:00,3,2.31,2.3215,2.3065,2.3195,18
20090901|2009-06-02 20:30,3,2.3215,2.3235,2.3215,2.3235,12
20090901|2009-06-02 21:00,3,2.324,2.324,2.3175,2.3175,17
20090901|2009-06-02 21:30,3,2.314,2.318,2.3105,2.3105,66
20090901|2009-06-02 22:30,3,2.319,2.319,2.319,2.319,1
20090901|2009-06-02 23:30,3,2.322,2.3255,2.322,2.3255,6
20090901|2009-06-03 00:30,3,2.319,2.319,2.319,2.319,2
20090901|2009-06-03 01:00,3,2.3145,2.3145,2.312,2.312,11
20090901|2009-06-03 01:30,3,2.326,2.326,2.325,2.325,12
20090901|2009-06-03 02:00,3,2.3315,2.3415,2.33,2.336,13
20090901|2009-06-03 02:30,3,2.331,2.331,2.3275,2.329,21
20090901|2009-06-03 03:00,3,2.322,2.328,2.32,2.323,14
20090901|2009-06-03 03:30,3,2.323,2.323,2.3055,2.3055,9
20090901|2009-06-03 04:00,3,2.3065,2.3065,2.3,2.3005,13
20090901|2009-06-03 04:30,3,2.2985,2.2985,2.2985,2.2985,2
20090901|2009-06-03 05:00,3,2.295,2.295,2.295,2.295,1
20090901|2009-06-03 05:30,3,2.297,2.298,2.297,2.2975,4
20090901|2009-06-03 06:00,3,2.2895,2.2895,2.2805,2.2835,33
20090901|2009-06-03 06:30,3,2.28,2.286,2.276,2.2835,46
20090901|2009-06-03 07:00,3,2.286,2.2935,2.286,2.2895,47
20090901|2009-06-03 07:30,3,2.293,2.294,2.2815,2.2855,33
20090901|2009-06-03 08:00,3,2.2885,2.296,2.2835,2.292,39
20090901|2009-06-03 08:30,3,2.286,2.2885,2.2785,2.2885,42
20090901|2009-06-03 09:00,3,2.28,2.2835,2.272,2.2745,58
20090901|2009-06-03 09:30,3,2.2735,2.2735,2.26,2.271,80
20090901|2009-06-03 10:00,3,2.2705,2.2715,2.264,2.2715,29
20090901|2009-06-03 10:30,3,2.2635,2.2635,2.251,2.255,29
20090901|2009-06-03 11:00,3,2.251,2.251,2.227,2.227,127
20090901|2009-06-03 11:30,3,2.23,2.243,2.218,2.223,162
20090901|2009-06-03 12:00,3,2.223,2.2265,2.221,2.221,10
20090901|2009-06-03 12:30,3,2.225,2.225,2.211,2.2115,7
20090901|2009-06-03 13:00,3,2.2195,2.2235,2.219,2.2235,5
20090901|2009-06-03 13:30,3,2.224,2.224,2.2185,2.2185,6
20090901|2009-06-03 14:00,3,2.226,2.2285,2.225,2.225,6
20090901|2009-06-03 14:30,3,2.2215,2.235,2.2215,2.231,6
20090901|2009-06-03 15:00,3,2.234,2.2355,2.234,2.235,5
20090901|2009-06-03 15:30,3,2.235,2.235,2.2305,2.2305,5
20090901|2009-06-03 17:00,4,2.2315,2.2315,2.2315,2.2315,2
20090901|2009-06-03 17:30,4,2.2385,2.239,2.2385,2.239,9
20090901|2009-06-03 19:30,4,2.235,2.24,2.2315,2.24,51
20090901|2009-06-03 20:30,4,2.247,2.248,2.247,2.248,10
20090901|2009-06-03 21:00,4,2.25,2.25,2.25,2.25,5
20090901|2009-06-03 21:30,4,2.253,2.254,2.253,2.254,3
20090901|2009-06-03 22:30,4,2.2405,2.2425,2.2395,2.24,8
20090901|2009-06-03 23:00,4,2.2365,2.2365,2.2295,2.2295,9
20090901|2009-06-04 00:30,4,2.2365,2.2365,2.2365,2.2365,1
20090901|2009-06-04 01:00,4,2.239,2.239,2.239,2.239,1
20090901|2009-06-04 01:30,4,2.254,2.254,2.253,2.253,10
20090901|2009-06-04 03:00,4,2.25,2.2505,2.25,2.2505,2
20090901|2009-06-04 03:30,4,2.247,2.247,2.247,2.247,1
20090901|2009-06-04 04:00,4,2.248,2.25,2.248,2.249,6
20090901|2009-06-04 04:30,4,2.256,2.256,2.2435,2.2435,4
20090901|2009-06-04 05:00,4,2.2445,2.2445,2.235,2.235,7
20090901|2009-06-04 05:30,4,2.2295,2.2295,2.229,2.229,2
20090901|2009-06-04 06:00,4,2.2245,2.2295,2.2235,2.2295,6
20090901|2009-06-04 06:30,4,2.24,2.2405,2.23,2.23,7
20090901|2009-06-04 07:00,4,2.222,2.235,2.222,2.235,38
20090901|2009-06-04 07:30,4,2.2465,2.2615,2.2455,2.2615,31
20090901|2009-06-04 08:00,4,2.269,2.271,2.2585,2.2585,62
20090901|2009-06-04 08:30,4,2.261,2.2615,2.241,2.25,45
20090901|2009-06-04 09:00,4,2.2505,2.26,2.2465,2.259,66
20090901|2009-06-04 09:30,4,2.2575,2.2805,2.2535,2.2805,62
20090901|2009-06-04 10:00,4,2.282,2.2885,2.2775,2.2835,90
20090901|2009-06-04 10:30,4,2.284,2.305,2.2835,2.305,53
20090901|2009-06-04 11:00,4,2.2925,2.297,2.291,2.296,28
20090901|2009-06-04 11:30,4,2.304,2.314,2.3,2.313,158
20090901|2009-06-04 12:00,4,2.3095,2.312,2.3075,2.3085,11
20090901|2009-06-04 12:30,4,2.3115,2.312,2.307,2.3115,30
20090901|2009-06-04 13:00,4,2.317,2.327,2.3155,2.3265,36
20090901|2009-06-04 13:30,4,2.322,2.3225,2.3175,2.319,6
20090901|2009-06-04 14:00,4,2.3175,2.3185,2.316,2.3185,24
20090901|2009-06-04 14:30,4,2.316,2.3175,2.316,2.3175,4
20090901|2009-06-04 15:00,4,2.318,2.32,2.318,2.319,9
20090901|2009-06-04 15:30,4,2.319,2.319,2.3175,2.318,8
20090901|2009-06-04 17:30,5,2.3155,2.3155,2.3155,2.3155,1
20090901|2009-06-04 19:00,5,2.3225,2.3225,2.3225,2.3225,1
20090901|2009-06-04 20:00,5,2.3315,2.34,2.3315,2.3385,11
20090901|2009-06-04 20:30,5,2.338,2.343,2.3375,2.343,8
20090901|2009-06-04 21:00,5,2.3375,2.3375,2.3375,2.3375,6
20090901|2009-06-04 21:30,5,2.3375,2.3375,2.3375,2.3375,2
20090901|2009-06-04 22:30,5,2.3305,2.3305,2.33,2.33,10
20090901|2009-06-05 00:00,5,2.328,2.328,2.328,2.328,5
20090901|2009-06-05 00:30,5,2.33,2.3345,2.33,2.3345,12
20090901|2009-06-05 01:00,5,2.336,2.336,2.336,2.336,5
20090901|2009-06-05 02:30,5,2.3295,2.3295,2.3255,2.3255,11
20090901|2009-06-05 03:00,5,2.3185,2.325,2.3185,2.3225,9
20090901|2009-06-05 03:30,5,2.325,2.338,2.318,2.338,12
20090901|2009-06-05 04:00,5,2.328,2.3295,2.325,2.325,15
20090901|2009-06-05 04:30,5,2.318,2.318,2.318,2.318,1
20090901|2009-06-05 05:00,5,2.3085,2.3085,2.3015,2.303,6
20090901|2009-06-05 05:30,5,2.3,2.3,2.2955,2.2955,12
20090901|2009-06-05 06:00,5,2.3,2.308,2.3,2.308,11
20090901|2009-06-05 06:30,5,2.306,2.3255,2.306,2.3255,67
20090901|2009-06-05 07:00,5,2.321,2.321,2.2965,2.2965,34
20090901|2009-06-05 07:30,5,2.312,2.3335,2.272,2.272,111
20090901|2009-06-05 08:00,5,2.273,2.284,2.2665,2.278,35
20090901|2009-06-05 08:30,5,2.278,2.278,2.2525,2.265,48
20090901|2009-06-05 09:00,5,2.269,2.269,2.245,2.256,22
20090901|2009-06-05 09:30,5,2.257,2.287,2.257,2.287,33
20090901|2009-06-05 10:00,5,2.291,2.302,2.2845,2.2875,31
20090901|2009-06-05 10:30,5,2.2845,2.2995,2.282,2.29,44
20090901|2009-06-05 11:00,5,2.2875,2.296,2.287,2.296,66
20090901|2009-06-05 11:30,5,2.2975,2.3005,2.29,2.29,46
20090901|2009-06-05 12:00,5,2.299,2.3,2.29,2.29,69
20090901|2009-06-05 12:30,5,2.2905,2.2955,2.2875,2.2875,10
20090901|2009-06-05 13:00,5,2.29,2.29,2.2565,2.2565,16
20090901|2009-06-05 13:30,5,2.258,2.276,2.258,2.2745,20
20090901|2009-06-05 14:00,5,2.279,2.279,2.279,2.279,1
20090901|2009-06-05 15:00,5,2.285,2.287,2.285,2.287,8
20090901|2009-06-05 16:00,5,2.2805,2.2805,2.28,2.28,2
20090901|2009-06-07 17:00,8,2.287,2.287,2.272,2.272,23
20090901|2009-06-07 19:00,8,2.293,2.2945,2.293,2.2945,5
20090901|2009-06-07 20:00,8,2.2955,2.3165,2.2955,2.3145,81
20090901|2009-06-07 20:30,8,2.3135,2.3135,2.3135,2.3135,5
20090901|2009-06-07 21:00,8,2.309,2.309,2.307,2.307,6
20090901|2009-06-07 21:30,8,2.3135,2.3135,2.3085,2.3085,3
20090901|2009-06-07 22:00,8,2.314,2.317,2.3135,2.3135,5
20090901|2009-06-07 22:30,8,2.315,2.316,2.315,2.316,8
20090901|2009-06-07 23:00,8,2.309,2.309,2.305,2.305,4
20090901|2009-06-07 23:30,8,2.304,2.304,2.303,2.3035,4
20090901|2009-06-08 00:00,8,2.3025,2.3065,2.3,2.3015,8
20090901|2009-06-08 00:30,8,2.3025,2.306,2.2995,2.2995,14
20090901|2009-06-08 01:00,8,2.2845,2.2845,2.2775,2.2775,11
20090901|2009-06-08 01:30,8,2.2785,2.2825,2.278,2.2825,17
20090901|2009-06-08 02:00,8,2.2695,2.2695,2.264,2.264,8
20090901|2009-06-08 02:30,8,2.2555,2.2555,2.2495,2.252,3
20090901|2009-06-08 03:00,8,2.2525,2.2525,2.2445,2.2505,17
20090901|2009-06-08 03:30,8,2.2575,2.26,2.2575,2.26,2
20090901|2009-06-08 04:00,8,2.2655,2.2655,2.2655,2.2655,3
20090901|2009-06-08 04:30,8,2.2495,2.25,2.245,2.245,5
20090901|2009-06-08 05:00,8,2.2465,2.257,2.2465,2.256,29
20090901|2009-06-08 05:30,8,2.26,2.264,2.2575,2.2575,5
20090901|2009-06-08 06:00,8,2.2545,2.2595,2.2515,2.2595,8
20090901|2009-06-08 06:30,8,2.265,2.2675,2.2575,2.265,26
20090901|2009-06-08 07:00,8,2.2665,2.2705,2.2615,2.269,16
20090901|2009-06-08 07:30,8,2.2695,2.2755,2.2655,2.2755,25
20090901|2009-06-08 08:00,8,2.27,2.2855,2.268,2.2855,29
20090901|2009-06-08 08:30,8,2.282,2.284,2.2665,2.2675,39
20090901|2009-06-08 09:00,8,2.267,2.28,2.267,2.2795,29
20090901|2009-06-08 09:30,8,2.2775,2.2955,2.2765,2.288,93
20090901|2009-06-08 10:00,8,2.2875,2.2925,2.281,2.2925,39
20090901|2009-06-08 10:30,8,2.282,2.288,2.2765,2.277,15
20090901|2009-06-08 11:00,8,2.271,2.279,2.2695,2.279,86
20090901|2009-06-08 11:30,8,2.2735,2.2735,2.2635,2.2675,109
20090901|2009-06-08 12:00,8,2.2675,2.2805,2.2675,2.28,55
20090901|2009-06-08 12:30,8,2.2805,2.2805,2.279,2.279,11
20090901|2009-06-08 13:00,8,2.2835,2.2835,2.2745,2.2745,3
20090901|2009-06-08 13:30,8,2.279,2.279,2.274,2.274,6
20090901|2009-06-08 14:00,8,2.277,2.278,2.277,2.278,2
20090901|2009-06-08 14:30,8,2.293,2.3,2.2895,2.2925,18
20090901|2009-06-08 15:00,8,2.2935,2.2945,2.2935,2.2935,5
20090901|2009-06-08 15:30,8,2.296,2.296,2.293,2.293,4
20090901|2009-06-08 17:30,9,2.2955,2.2955,2.2955,2.2955,1
20090901|2009-06-08 18:00,9,2.298,2.298,2.2955,2.2955,3
20090901|2009-06-08 18:30,9,2.2955,2.3035,2.2955,2.2995,5
20090901|2009-06-08 19:00,9,2.3035,2.3035,2.3035,2.3035,2
20090901|2009-06-08 20:00,9,2.3065,2.31,2.3055,2.3055,3
20090901|2009-06-08 20:30,9,2.292,2.292,2.292,2.292,1
20090901|2009-06-08 21:00,9,2.292,2.292,2.29,2.29,3
20090901|2009-06-08 21:30,9,2.2855,2.2855,2.283,2.283,5
20090901|2009-06-08 22:00,9,2.28,2.28,2.279,2.279,3
20090901|2009-06-08 23:00,9,2.28,2.28,2.28,2.28,1
20090901|2009-06-08 23:30,9,2.2775,2.2775,2.273,2.273,5
20090901|2009-06-09 00:30,9,2.28,2.291,2.28,2.291,29
20090901|2009-06-09 01:00,9,2.288,2.3,2.288,2.3,10
20090901|2009-06-09 01:30,9,2.302,2.307,2.302,2.307,18
20090901|2009-06-09 02:00,9,2.304,2.3165,2.304,2.3165,9
20090901|2009-06-09 02:30,9,2.316,2.316,2.308,2.308,14
20090901|2009-06-09 03:00,9,2.3065,2.3125,2.3065,2.309,47
20090901|2009-06-09 03:30,9,2.3025,2.312,2.3025,2.312,9
20090901|2009-06-09 04:00,9,2.309,2.309,2.309,2.309,1
20090901|2009-06-09 04:30,9,2.303,2.3075,2.303,2.304,8
20090901|2009-06-09 05:00,9,2.3005,2.3005,2.292,2.2965,14
20090901|2009-06-09 05:30,9,2.2925,2.2925,2.2925,2.2925,11
20090901|2009-06-09 06:00,9,2.3005,2.316,2.3005,2.316,13
20090901|2009-06-09 06:30,9,2.32,2.3255,2.3175,2.323,28
20090901|2009-06-09 07:00,9,2.319,2.334,2.3185,2.334,40
20090901|2009-06-09 07:30,9,2.33,2.332,2.3155,2.3205,56
20090901|2009-06-09 08:00,9,2.3215,2.3395,2.32,2.331,67
20090901|2009-06-09 08:30,9,2.33,2.3345,2.3205,2.322,39
20090901|2009-06-09 09:00,9,2.3165,2.333,2.3145,2.327,105
20090901|2009-06-09 09:30,9,2.3325,2.335,2.325,2.33,81
20090901|2009-06-09 10:00,9,2.3285,2.34,2.3245,2.34,101
20090901|2009-06-09 10:30,9,2.338,2.369,2.3375,2.369,177
20090901|2009-06-09 11:00,9,2.368,2.379,2.367,2.3735,134
20090901|2009-06-09 11:30,9,2.3735,2.378,2.3695,2.377,271
20090901|2009-06-09 12:00,9,2.3755,2.3755,2.366,2.367,125
20090901|2009-06-09 12:30,9,2.3655,2.3715,2.3655,2.371,42
20090901|2009-06-09 13:00,9,2.365,2.37,2.364,2.37,14
20090901|2009-06-09 13:30,9,2.375,2.38,2.375,2.3765,7
20090901|2009-06-09 14:00,9,2.3775,2.3775,2.364,2.3655,7
20090901|2009-06-09 14:30,9,2.368,2.369,2.3675,2.369,5
20090901|2009-06-09 15:00,9,2.3675,2.3675,2.3665,2.367,8
20090901|2009-06-09 15:30,9,2.3675,2.369,2.3665,2.369,8
20090901|2009-06-09 16:00,9,2.368,2.368,2.365,2.365,3
20090901|2009-06-09 17:00,10,2.37,2.37,2.3645,2.368,6
20090901|2009-06-09 17:30,10,2.37,2.37,2.37,2.37,26
20090901|2009-06-09 19:00,10,2.369,2.369,2.369,2.369,1
20090901|2009-06-09 19:30,10,2.3655,2.3655,2.3655,2.3655,1
20090901|2009-06-09 20:00,10,2.372,2.372,2.361,2.361,12
20090901|2009-06-09 21:00,10,2.379,2.379,2.379,2.379,5
20090901|2009-06-09 22:00,10,2.3755,2.3755,2.365,2.365,3
20090901|2009-06-09 22:30,10,2.37,2.37,2.37,2.37,3
20090901|2009-06-09 23:30,10,2.3795,2.402,2.3795,2.397,68
20090901|2009-06-10 00:30,10,2.394,2.394,2.3815,2.3825,44
20090901|2009-06-10 01:00,10,2.384,2.3925,2.38,2.3905,36
20090901|2009-06-10 01:30,10,2.3915,2.3955,2.3915,2.3925,9
20090901|2009-06-10 02:00,10,2.3845,2.3885,2.3845,2.388,16
20090901|2009-06-10 02:30,10,2.4025,2.4025,2.399,2.399,10
20090901|2009-06-10 03:00,10,2.397,2.403,2.3915,2.3915,23
20090901|2009-06-10 03:30,10,2.3915,2.392,2.3915,2.392,2
20090901|2009-06-10 04:00,10,2.3935,2.395,2.387,2.389,11
20090901|2009-06-10 04:30,10,2.39,2.39,2.3845,2.3855,8
20090901|2009-06-10 05:00,10,2.3825,2.383,2.374,2.374,24
20090901|2009-06-10 05:30,10,2.378,2.3875,2.378,2.386,7
20090901|2009-06-10 06:00,10,2.384,2.3875,2.3775,2.3855,35
20090901|2009-06-10 06:30,10,2.378,2.378,2.371,2.373,12
20090901|2009-06-10 07:00,10,2.3725,2.378,2.37,2.378,50
20090901|2009-06-10 07:30,10,2.378,2.378,2.3735,2.378,17
20090901|2009-06-10 08:00,10,2.372,2.376,2.359,2.362,26
20090901|2009-06-10 08:30,10,2.362,2.366,2.357,2.366,79
20090901|2009-06-10 09:00,10,2.365,2.365,2.3485,2.3605,111
20090901|2009-06-10 09:30,10,2.36,2.3705,2.3595,2.366,122
20090901|2009-06-10 10:00,10,2.366,2.3665,2.3545,2.3655,92
20090901|2009-06-10 10:30,10,2.364,2.3655,2.358,2.3595,71
20090901|2009-06-10 11:00,10,2.359,2.378,2.359,2.3645,110
20090901|2009-06-10 11:30,10,2.367,2.3785,2.362,2.371,157
20090901|2009-06-10 12:00,10,2.3755,2.3755,2.369,2.3695,37
20090901|2009-06-10 12:30,10,2.3675,2.3675,2.3635,2.365,7
20090901|2009-06-10 13:00,10,2.363,2.374,2.3625,2.374,53
20090901|2009-06-10 13:30,10,2.374,2.375,2.372,2.3725,13
20090901|2009-06-10 14:00,10,2.372,2.374,2.372,2.3725,3
20090901|2009-06-10 14:30,10,2.38,2.3805,2.372,2.3745,21
20090901|2009-06-10 15:00,10,2.38,2.389,2.38,2.388,15
20090901|2009-06-10 15:30,10,2.383,2.385,2.3785,2.3785,8
20090901|2009-06-10 16:00,10,2.381,2.381,2.381,2.381,1
20090901|2009-06-10 17:00,11,2.3775,2.3775,2.3735,2.3735,11
20090901|2009-06-10 19:00,11,2.3805,2.3805,2.3805,2.3805,1
20090901|2009-06-10 19:30,11,2.371,2.3745,2.371,2.3745,2
20090901|2009-06-10 20:00,11,2.373,2.373,2.3625,2.3625,43
20090901|2009-06-10 22:00,11,2.3735,2.3835,2.3735,2.378,58
20090901|2009-06-10 23:00,11,2.384,2.384,2.384,2.384,1
20090901|2009-06-10 23:30,11,2.385,2.385,2.385,2.385,2
20090901|2009-06-11 00:00,11,2.385,2.385,2.3795,2.3795,3
20090901|2009-06-11 00:30,11,2.385,2.385,2.38,2.38,4
20090901|2009-06-11 01:00,11,2.383,2.386,2.38,2.3855,44
20090901|2009-06-11 01:30,11,2.3775,2.382,2.3725,2.3725,34
20090901|2009-06-11 02:00,11,2.3725,2.3755,2.36,2.3615,82
20090901|2009-06-11 02:30,11,2.365,2.3715,2.365,2.3705,9
20090901|2009-06-11 03:00,11,2.3715,2.3715,2.3715,2.3715,1
20090901|2009-06-11 03:30,11,2.3835,2.419,2.3835,2.412,85
20090901|2009-06-11 04:00,11,2.414,2.419,2.41,2.414,42
20090901|2009-06-11 04:30,11,2.412,2.412,2.4085,2.4085,7
20090901|2009-06-11 05:00,11,2.411,2.4245,2.411,2.418,17
20090901|2009-06-11 05:30,11,2.418,2.418,2.413,2.413,10
20090901|2009-06-11 06:00,11,2.413,2.4185,2.41,2.4185,22
20090901|2009-06-11 06:30,11,2.4145,2.421,2.4145,2.421,18
20090901|2009-06-11 07:00,11,2.419,2.427,2.4175,2.425,55
20090901|2009-06-11 07:30,11,2.429,2.429,2.409,2.411,85
20090901|2009-06-11 08:00,11,2.41,2.426,2.4065,2.426,46
20090901|2009-06-11 08:30,11,2.4275,2.431,2.4225,2.4265,40
20090901|2009-06-11 09:00,11,2.4235,2.4515,2.4235,2.441,243
20090901|2009-06-11 09:30,11,2.4455,2.448,2.438,2.4435,200
20090901|2009-06-11 10:00,11,2.4425,2.4615,2.4385,2.4585,157
20090901|2009-06-11 10:30,11,2.457,2.463,2.452,2.4575,96
20090901|2009-06-11 11:00,11,2.457,2.457,2.4465,2.456,196
20090901|2009-06-11 11:30,11,2.456,2.463,2.452,2.4545,326
20090901|2009-06-11 12:00,11,2.4525,2.46,2.4475,2.46,59
20090901|2009-06-11 12:30,11,2.46,2.46,2.456,2.4585,47
20090901|2009-06-11 13:00,11,2.4585,2.4615,2.4555,2.4575,17
20090901|2009-06-11 13:30,11,2.4555,2.46,2.452,2.46,6
20090901|2009-06-11 14:00,11,2.46,2.46,2.454,2.4585,22
20090901|2009-06-11 14:30,11,2.4495,2.4555,2.447,2.447,26
20090901|2009-06-11 15:00,11,2.446,2.4485,2.4455,2.446,18
20090901|2009-06-11 15:30,11,2.45,2.45,2.449,2.45,5
20090901|2009-06-11 16:00,11,2.449,2.449,2.443,2.443,9
20090901|2009-06-11 17:00,12,2.445,2.445,2.441,2.441,3
20090901|2009-06-11 17:30,12,2.441,2.441,2.441,2.441,7
20090901|2009-06-11 18:30,12,2.44,2.44,2.44,2.44,4
20090901|2009-06-11 19:00,12,2.444,2.444,2.444,2.444,2
20090901|2009-06-11 19:30,12,2.4355,2.4355,2.433,2.433,3
20090901|2009-06-11 20:00,12,2.4265,2.427,2.42,2.4215,62
20090901|2009-06-11 20:30,12,2.4245,2.4245,2.4245,2.4245,1
20090901|2009-06-11 21:00,12,2.4245,2.4325,2.4245,2.4325,10
20090901|2009-06-11 21:30,12,2.43,2.43,2.426,2.426,7
20090901|2009-06-11 22:00,12,2.4285,2.4285,2.4245,2.4245,10
20090901|2009-06-11 22:30,12,2.426,2.426,2.426,2.426,1
20090901|2009-06-11 23:00,12,2.4235,2.4235,2.4235,2.4235,1
20090901|2009-06-11 23:30,12,2.425,2.4295,2.425,2.427,12
20090901|2009-06-12 00:30,12,2.427,2.427,2.4185,2.4185,22
20090901|2009-06-12 01:00,12,2.423,2.423,2.4125,2.4125,71
20090901|2009-06-12 01:30,12,2.4125,2.4145,2.4095,2.41,25
20090901|2009-06-12 02:00,12,2.4125,2.419,2.4095,2.419,11
20090901|2009-06-12 02:30,12,2.421,2.4275,2.419,2.4215,15
20090901|2009-06-12 03:00,12,2.418,2.4245,2.416,2.42,20
20090901|2009-06-12 03:30,12,2.4165,2.4165,2.406,2.41,13
20090901|2009-06-12 04:00,12,2.405,2.405,2.4,2.403,52
20090901|2009-06-12 04:30,12,2.4045,2.4065,2.4,2.4065,51
20090901|2009-06-12 05:00,12,2.402,2.4065,2.402,2.403,8
20090901|2009-06-12 05:30,12,2.4165,2.4165,2.4165,2.4165,1
20090901|2009-06-12 06:00,12,2.418,2.418,2.409,2.4095,33
20090901|2009-06-12 06:30,12,2.4085,2.415,2.406,2.4125,64
20090901|2009-06-12 07:00,12,2.415,2.4195,2.3965,2.397,320
20090901|2009-06-12 07:30,12,2.3955,2.3955,2.37,2.3875,600
20090901|2009-06-12 08:00,12,2.3875,2.395,2.386,2.39,153
20090901|2009-06-12 08:30,12,2.392,2.395,2.385,2.385,54
20090901|2009-06-12 09:00,12,2.377,2.404,2.376,2.39,102
20090901|2009-06-12 09:30,12,2.388,2.4055,2.387,2.3985,77
20090901|2009-06-12 10:00,12,2.398,2.41,2.3935,2.41,180
20090901|2009-06-12 10:30,12,2.4125,2.4155,2.3875,2.39,130
20090901|2009-06-12 11:00,12,2.3915,2.393,2.3695,2.376,134
20090901|2009-06-12 11:30,12,2.3775,2.3865,2.3715,2.385,292
20090901|2009-06-12 12:00,12,2.385,2.393,2.3845,2.3905,90
20090901|2009-06-12 12:30,12,2.3895,2.3935,2.3875,2.3875,18
20090901|2009-06-12 13:00,12,2.3865,2.3875,2.3815,2.3875,12
20090901|2009-06-12 13:30,12,2.3895,2.391,2.384,2.384,12
20090901|2009-06-12 14:00,12,2.3835,2.39,2.3835,2.3875,11
20090901|2009-06-12 14:30,12,2.388,2.39,2.3865,2.39,11
20090901|2009-06-12 15:00,12,2.391,2.393,2.391,2.393,8
20090901|2009-06-12 15:30,12,2.389,2.389,2.3835,2.3835,9
20090901|2009-06-12 16:00,12,2.388,2.388,2.3835,2.3835,9
20090901|2009-06-14 17:00,15,2.398,2.4,2.3845,2.3845,11
20090901|2009-06-14 18:30,15,2.39,2.39,2.39,2.39,2
20090901|2009-06-14 19:00,15,2.39,2.39,2.3835,2.3835,34
20090901|2009-06-14 19:30,15,2.381,2.388,2.376,2.377,26
20090901|2009-06-14 20:00,15,2.376,2.376,2.2895,2.3575,243
20090901|2009-06-14 20:30,15,2.3605,2.3605,2.3535,2.3565,8
20090901|2009-06-14 21:00,15,2.3535,2.361,2.3525,2.3525,111
20090901|2009-06-14 21:30,15,2.358,2.3595,2.358,2.3595,2
20090901|2009-06-14 22:00,15,2.3525,2.3525,2.34,2.34,18
20090901|2009-06-14 23:00,15,2.3405,2.3405,2.33,2.33,12
20090901|2009-06-14 23:30,15,2.34,2.34,2.3355,2.3355,4
20090901|2009-06-15 00:00,15,2.3365,2.337,2.336,2.3365,7
20090901|2009-06-15 00:30,15,2.3405,2.3405,2.33,2.33,42
20090901|2009-06-15 01:00,15,2.3305,2.3305,2.3305,2.3305,1
20090901|2009-06-15 01:30,15,2.331,2.331,2.316,2.32,37
20090901|2009-06-15 02:00,15,2.324,2.327,2.3205,2.327,26
20090901|2009-06-15 02:30,15,2.328,2.328,2.3105,2.315,31
20090901|2009-06-15 03:00,15,2.313,2.32,2.313,2.316,7
20090901|2009-06-15 03:30,15,2.316,2.3205,2.314,2.314,6
20090901|2009-06-15 04:00,15,2.3095,2.314,2.308,2.314,14
20090901|2009-06-15 04:30,15,2.3145,2.321,2.313,2.321,23
20090901|2009-06-15 05:00,15,2.323,2.326,2.3175,2.318,41
20090901|2009-06-15 05:30,15,2.318,2.3245,2.318,2.323,14
20090901|2009-06-15 06:00,15,2.3165,2.318,2.3125,2.317,8
20090901|2009-06-15 06:30,15,2.32,2.33,2.32,2.33,56
20090901|2009-06-15 07:00,15,2.328,2.346,2.3225,2.3405,653
20090901|2009-06-15 07:30,15,2.336,2.352,2.336,2.349,217
20090901|2009-06-15 08:00,15,2.35,2.35,2.331,2.335,111
20090901|2009-06-15 08:30,15,2.337,2.338,2.306,2.315,305
20090901|2009-06-15 09:00,15,2.315,2.321,2.3055,2.306,266
20090901|2009-06-15 09:30,15,2.3015,2.302,2.2805,2.294,464
20090901|2009-06-15 10:00,15,2.291,2.291,2.2815,2.286,204
20090901|2009-06-15 10:30,15,2.292,2.2985,2.286,2.2875,163
20090901|2009-06-15 11:00,15,2.2875,2.2925,2.2855,2.2855,69
20090901|2009-06-15 11:30,15,2.2895,2.2995,2.285,2.2985,110
20090901|2009-06-15 12:00,15,2.297,2.2985,2.285,2.285,114
20090901|2009-06-15 12:30,15,2.285,2.29,2.2845,2.29,64
20090901|2009-06-15 13:00,15,2.2875,2.2965,2.2875,2.2965,26
20090901|2009-06-15 13:30,15,2.2965,2.305,2.2965,2.2965,126
20090901|2009-06-15 14:00,15,2.3,2.3025,2.2955,2.3025,31
20090901|2009-06-15 14:30,15,2.3015,2.305,2.2965,2.305,32
20090901|2009-06-15 15:00,15,2.3035,2.3035,2.3025,2.3025,4
20090901|2009-06-15 15:30,15,2.3025,2.3025,2.3015,2.3025,3
20090901|2009-06-15 17:00,16,2.2955,2.3025,2.2955,2.302,37
20090901|2009-06-15 17:30,16,2.302,2.306,2.2995,2.306,26
20090901|2009-06-15 18:00,16,2.306,2.308,2.3045,2.3045,11
20090901|2009-06-15 18:30,16,2.306,2.306,2.3045,2.305,13
20090901|2009-06-15 19:00,16,2.305,2.305,2.2825,2.2825,17
20090901|2009-06-15 19:30,16,2.2825,2.2835,2.272,2.282,45
20090901|2009-06-15 20:00,16,2.286,2.301,2.286,2.296,50
20090901|2009-06-15 20:30,16,2.2975,2.302,2.296,2.3005,35
20090901|2009-06-15 21:00,16,2.3,2.302,2.296,2.302,10
20090901|2009-06-15 21:30,16,2.3015,2.303,2.296,2.297,13
20090901|2009-06-15 22:00,16,2.2975,2.2975,2.269,2.269,27
20090901|2009-06-15 22:30,16,2.27,2.2705,2.2695,2.2695,6
20090901|2009-06-15 23:00,16,2.2655,2.2655,2.252,2.252,41
20090901|2009-06-15 23:30,16,2.2555,2.26,2.254,2.259,11
20090901|2009-06-16 00:00,16,2.2605,2.263,2.2595,2.263,6
20090901|2009-06-16 00:30,16,2.266,2.271,2.266,2.2685,48
20090901|2009-06-16 01:00,16,2.269,2.2705,2.2665,2.2665,15
20090901|2009-06-16 01:30,16,2.273,2.2845,2.273,2.279,37
20090901|2009-06-16 02:00,16,2.2775,2.292,2.276,2.279,150
20090901|2009-06-16 02:30,16,2.28,2.287,2.275,2.28,336
20090901|2009-06-16 03:00,16,2.278,2.279,2.2695,2.278,58
20090901|2009-06-16 03:30,16,2.28,2.2975,2.28,2.2975,35
20090901|2009-06-16 04:00,16,2.2965,2.305,2.2965,2.3035,36
20090901|2009-06-16 04:30,16,2.2995,2.3,2.293,2.293,47
20090901|2009-06-16 05:00,16,2.2925,2.297,2.2925,2.297,8
20090901|2009-06-16 05:30,16,2.31,2.3135,2.302,2.302,18
20090901|2009-06-16 06:00,16,2.3095,2.319,2.3095,2.3135,31
20090901|2009-06-16 06:30,16,2.3135,2.3215,2.3125,2.32,111
20090901|2009-06-16 07:00,16,2.319,2.319,2.3065,2.3165,311
20090901|2009-06-16 07:30,16,2.319,2.3275,2.315,2.3165,756
20090901|2009-06-16 08:00,16,2.3195,2.327,2.31,2.31,148
20090901|2009-06-16 08:30,16,2.31,2.312,2.2935,2.2945,152
20090901|2009-06-16 09:00,16,2.295,2.2985,2.2725,2.276,219
20090901|2009-06-16 09:30,16,2.274,2.291,2.27,2.2875,78
20090901|2009-06-16 10:00,16,2.29,2.3075,2.29,2.297,246
20090901|2009-06-16 10:30,16,2.297,2.297,2.276,2.28,269
20090901|2009-06-16 11:00,16,2.277,2.2835,2.271,2.28,115
20090901|2009-06-16 11:30,16,2.275,2.2755,2.259,2.266,218
20090901|2009-06-16 12:00,16,2.265,2.27,2.243,2.2585,237
20090901|2009-06-16 12:30,16,2.2575,2.2645,2.2575,2.262,28
20090901|2009-06-16 13:00,16,2.259,2.2685,2.2475,2.2685,47
20090901|2009-06-16 13:30,16,2.2625,2.2675,2.2625,2.265,6
20090901|2009-06-16 14:00,16,2.2635,2.265,2.262,2.265,11
20090901|2009-06-16 14:30,16,2.2635,2.2665,2.258,2.26,59
20090901|2009-06-16 15:00,16,2.26,2.26,2.2495,2.2495,19
20090901|2009-06-16 15:30,16,2.25,2.25,2.25,2.25,2
20090901|2009-06-16 16:00,16,2.2535,2.2535,2.253,2.253,2
20090901|2009-06-16 17:00,17,2.242,2.247,2.2395,2.247,99
20090901|2009-06-16 18:00,17,2.247,2.247,2.245,2.245,5
20090901|2009-06-16 18:30,17,2.245,2.245,2.2445,2.2445,4
20090901|2009-06-16 19:00,17,2.2445,2.2535,2.243,2.25,89
20090901|2009-06-16 19:30,17,2.252,2.261,2.25,2.253,15
20090901|2009-06-16 20:00,17,2.253,2.255,2.249,2.249,26
20090901|2009-06-16 20:30,17,2.2495,2.2495,2.233,2.243,22
20090901|2009-06-16 21:00,17,2.242,2.242,2.242,2.242,1
20090901|2009-06-16 21:30,17,2.2485,2.2485,2.245,2.245,8
20090901|2009-06-16 22:00,17,2.25,2.255,2.25,2.255,3
20090901|2009-06-16 22:30,17,2.2595,2.267,2.2595,2.261,8
20090901|2009-06-16 23:00,17,2.263,2.268,2.263,2.267,6
20090901|2009-06-16 23:30,17,2.269,2.2715,2.269,2.2715,7
20090901|2009-06-17 00:00,17,2.2705,2.271,2.2675,2.271,6
20090901|2009-06-17 00:30,17,2.271,2.271,2.269,2.27,73
20090901|2009-06-17 01:00,17,2.2685,2.2775,2.266,2.2775,47
20090901|2009-06-17 01:30,17,2.277,2.2865,2.274,2.2865,68
20090901|2009-06-17 02:00,17,2.2845,2.285,2.281,2.281,19
20090901|2009-06-17 02:30,17,2.285,2.2905,2.276,2.276,56
20090901|2009-06-17 03:00,17,2.2765,2.2765,2.2635,2.266,77
20090901|2009-06-17 03:30,17,2.267,2.267,2.2565,2.2565,59
20090901|2009-06-17 04:00,17,2.2545,2.2595,2.254,2.254,19
20090901|2009-06-17 04:30,17,2.2525,2.262,2.2525,2.262,35
20090901|2009-06-17 05:00,17,2.258,2.258,2.25,2.2565,26
20090901|2009-06-17 05:30,17,2.2505,2.2505,2.237,2.24,85
20090901|2009-06-17 06:00,17,2.239,2.2485,2.236,2.245,38
20090901|2009-06-17 06:30,17,2.2465,2.249,2.226,2.23,141
20090901|2009-06-17 07:00,17,2.229,2.243,2.228,2.236,435
20090901|2009-06-17 07:30,17,2.2385,2.253,2.235,2.249,127
20090901|2009-06-17 08:00,17,2.2485,2.254,2.242,2.254,106
20090901|2009-06-17 08:30,17,2.255,2.26,2.244,2.2475,187
20090901|2009-06-17 09:00,17,2.248,2.267,2.246,2.261,240
20090901|2009-06-17 09:30,17,2.261,2.2645,2.247,2.26,183
20090901|2009-06-17 10:00,17,2.265,2.2845,2.264,2.2825,208
20090901|2009-06-17 10:30,17,2.28,2.283,2.263,2.268,181
20090901|2009-06-17 11:00,17,2.268,2.275,2.268,2.274,73
20090901|2009-06-17 11:30,17,2.27,2.2785,2.2605,2.2725,368
20090901|2009-06-17 12:00,17,2.273,2.275,2.265,2.273,113
20090901|2009-06-17 12:30,17,2.274,2.2805,2.2735,2.276,27
20090901|2009-06-17 13:00,17,2.2775,2.289,2.276,2.2855,104
20090901|2009-06-17 13:30,17,2.2875,2.2875,2.2755,2.2755,10
20090901|2009-06-17 14:00,17,2.2745,2.2805,2.273,2.2765,14
20090901|2009-06-17 14:30,17,2.269,2.271,2.266,2.266,31
20090901|2009-06-17 15:00,17,2.265,2.2675,2.258,2.258,10
20090901|2009-06-17 15:30,17,2.264,2.265,2.264,2.265,2
20090901|2009-06-17 16:00,17,2.2625,2.2625,2.262,2.262,5
20090901|2009-06-17 17:00,18,2.264,2.27,2.2595,2.27,132
20090901|2009-06-17 17:30,18,2.273,2.277,2.273,2.277,4
20090901|2009-06-17 18:00,18,2.2755,2.2775,2.2755,2.277,5
20090901|2009-06-17 18:30,18,2.277,2.277,2.27,2.27,12
20090901|2009-06-17 19:00,18,2.272,2.272,2.27,2.27,20
20090901|2009-06-17 19:30,18,2.27,2.275,2.27,2.275,5
20090901|2009-06-17 20:00,18,2.272,2.28,2.272,2.2765,10
20090901|2009-06-17 20:30,18,2.2735,2.2735,2.2735,2.2735,1
20090901|2009-06-17 21:00,18,2.268,2.268,2.2655,2.2655,10
20090901|2009-06-17 21:30,18,2.272,2.2785,2.262,2.262,46
20090901|2009-06-17 22:00,18,2.268,2.27,2.262,2.265,57
20090901|2009-06-17 22:30,18,2.2615,2.2615,2.2615,2.2615,3
20090901|2009-06-17 23:00,18,2.262,2.265,2.262,2.265,4
20090901|2009-06-17 23:30,18,2.2725,2.2725,2.2715,2.2715,2
20090901|2009-06-18 00:00,18,2.2675,2.2675,2.2655,2.2655,2
20090901|2009-06-18 00:30,18,2.2655,2.2755,2.263,2.2725,6
20090901|2009-06-18 01:00,18,2.274,2.2765,2.272,2.2765,12
20090901|2009-06-18 01:30,18,2.2755,2.279,2.2745,2.279,15
20090901|2009-06-18 02:00,18,2.282,2.286,2.282,2.2825,40
20090901|2009-06-18 02:30,18,2.274,2.2745,2.2665,2.268,9
20090901|2009-06-18 03:00,18,2.26,2.2635,2.255,2.2635,16
20090901|2009-06-18 03:30,18,2.26,2.2635,2.2495,2.25,53
20090901|2009-06-18 04:00,18,2.249,2.2555,2.249,2.2535,12
20090901|2009-06-18 04:30,18,2.2585,2.2595,2.2535,2.2535,16
20090901|2009-06-18 05:00,18,2.259,2.26,2.256,2.256,13
20090901|2009-06-18 05:30,18,2.253,2.253,2.243,2.244,10
20090901|2009-06-18 06:00,18,2.244,2.25,2.242,2.25,58
20090901|2009-06-18 06:30,18,2.2465,2.2485,2.24,2.2415,29
20090901|2009-06-18 07:00,18,2.2435,2.2455,2.2305,2.234,421
20090901|2009-06-18 07:30,18,2.2335,2.2525,2.2335,2.252,243
20090901|2009-06-18 08:00,18,2.252,2.255,2.248,2.2505,110
20090901|2009-06-18 08:30,18,2.247,2.2555,2.237,2.2555,131
20090901|2009-06-18 09:00,18,2.257,2.2695,2.251,2.264,163
20090901|2009-06-18 09:30,18,2.26,2.263,2.2545,2.2545,98
20090901|2009-06-18 10:00,18,2.258,2.2745,2.2575,2.2695,117
20090901|2009-06-18 10:30,18,2.2695,2.2725,2.2595,2.2705,83
20090901|2009-06-18 11:00,18,2.272,2.276,2.269,2.272,78
20090901|2009-06-18 11:30,18,2.273,2.2825,2.272,2.28,135
20090901|2009-06-18 12:00,18,2.28,2.282,2.2745,2.282,67
20090901|2009-06-18 12:30,18,2.2735,2.2745,2.2725,2.2725,11
20090901|2009-06-18 13:00,18,2.272,2.272,2.25,2.26,44
20090901|2009-06-18 13:30,18,2.261,2.262,2.261,2.262,3
20090901|2009-06-18 14:00,18,2.2575,2.263,2.2575,2.262,37
20090901|2009-06-18 14:30,18,2.262,2.262,2.2575,2.262,11
20090901|2009-06-18 15:00,18,2.26,2.2635,2.2585,2.2585,6
20090901|2009-06-18 15:30,18,2.2575,2.258,2.2575,2.2575,3
20090901|2009-06-18 16:00,18,2.259,2.259,2.259,2.259,1
20090901|2009-06-18 17:00,19,2.2725,2.275,2.2725,2.2725,19
20090901|2009-06-18 17:30,19,2.2735,2.274,2.2735,2.274,2
20090901|2009-06-18 18:00,19,2.2725,2.2725,2.2725,2.2725,2
20090901|2009-06-18 18:30,19,2.2725,2.2725,2.2725,2.2725,2
20090901|2009-06-18 19:00,19,2.275,2.279,2.275,2.279,30
20090901|2009-06-18 19:30,19,2.274,2.274,2.274,2.274,4
20090901|2009-06-18 20:00,19,2.278,2.28,2.273,2.28,19
20090901|2009-06-18 20:30,19,2.2725,2.2725,2.2695,2.2695,20
20090901|2009-06-18 21:00,19,2.266,2.2665,2.265,2.265,7
20090901|2009-06-18 21:30,19,2.2595,2.2605,2.259,2.2605,4
20090901|2009-06-18 22:30,19,2.26,2.26,2.26,2.26,1
20090901|2009-06-18 23:30,19,2.27,2.2725,2.27,2.2725,4
20090901|2009-06-19 06:00,19,2.2875,2.301,2.287,2.3,120
20090901|2009-06-19 06:30,19,2.3,2.3035,2.3,2.301,57
20090901|2009-06-19 07:00,19,2.301,2.304,2.291,2.302,166
20090901|2009-06-19 07:30,19,2.3045,2.305,2.293,2.295,157
20090901|2009-06-19 08:00,19,2.2935,2.297,2.288,2.29,99
20090901|2009-06-19 08:30,19,2.29,2.3,2.2875,2.2925,160
20090901|2009-06-19 09:00,19,2.2925,2.2935,2.279,2.2825,210
20090901|2009-06-19 09:30,19,2.284,2.296,2.2835,2.2925,138
20090901|2009-06-19 10:00,19,2.295,2.3,2.291,2.2945,222
20090901|2009-06-19 10:30,19,2.291,2.296,2.288,2.2955,127
20090901|2009-06-19 11:00,19,2.295,2.295,2.265,2.266,222
20090901|2009-06-19 11:30,19,2.268,2.27,2.257,2.2605,544
20090901|2009-06-19 12:00,19,2.2605,2.2675,2.2605,2.262,169
20090901|2009-06-19 12:30,19,2.2615,2.267,2.2555,2.2565,116
20090901|2009-06-19 13:00,19,2.257,2.2645,2.2345,2.236,172
20090901|2009-06-19 13:30,19,2.237,2.248,2.237,2.245,63
20090901|2009-06-19 14:00,19,2.242,2.248,2.2415,2.248,32
20090901|2009-06-19 14:30,19,2.2475,2.2525,2.2475,2.2475,37
20090901|2009-06-19 15:00,19,2.2475,2.253,2.2475,2.253,7
20090901|2009-06-19 15:30,19,2.251,2.251,2.249,2.249,2
20090901|2009-06-19 16:00,19,2.2465,2.2465,2.2465,2.2465,2
20090901|2009-06-21 19:30,22,2.2285,2.23,2.2285,2.23,10
20090901|2009-06-21 20:00,22,2.228,2.228,2.212,2.221,207
20090901|2009-06-21 20:30,22,2.2165,2.2195,2.212,2.2155,59
20090901|2009-06-21 21:00,22,2.216,2.225,2.216,2.225,23
20090901|2009-06-21 21:30,22,2.2245,2.225,2.22,2.22,44
20090901|2009-06-21 22:00,22,2.22,2.223,2.22,2.2215,10
20090901|2009-06-21 22:30,22,2.2205,2.222,2.2205,2.2205,9
20090901|2009-06-21 23:00,22,2.2205,2.224,2.22,2.222,6
20090901|2009-06-21 23:30,22,2.225,2.2305,2.224,2.2245,15
20090901|2009-06-22 00:00,22,2.216,2.2225,2.215,2.2225,14
20090901|2009-06-22 00:30,22,2.2205,2.2265,2.218,2.225,21
20090901|2009-06-22 01:00,22,2.225,2.225,2.215,2.218,89
20090901|2009-06-22 01:30,22,2.215,2.22,2.2125,2.2155,53
20090901|2009-06-22 02:00,22,2.2185,2.2225,2.218,2.22,36
20090901|2009-06-22 02:30,22,2.219,2.2205,2.216,2.2185,23
20090901|2009-06-22 03:00,22,2.22,2.226,2.22,2.226,18
20090901|2009-06-22 03:30,22,2.226,2.2265,2.22,2.223,66
20090901|2009-06-22 04:00,22,2.2245,2.2245,2.2025,2.203,209
20090901|2009-06-22 04:30,22,2.202,2.21,2.2,2.21,36
20090901|2009-06-22 05:00,22,2.212,2.212,2.203,2.21,122
20090901|2009-06-22 05:30,22,2.21,2.2125,2.2075,2.2075,113
20090901|2009-06-22 06:00,22,2.207,2.21,2.203,2.2075,34
20090901|2009-06-22 06:30,22,2.2075,2.2165,2.2075,2.2165,42
20090901|2009-06-22 07:00,22,2.216,2.2165,2.1885,2.1925,627
20090901|2009-06-22 07:30,22,2.194,2.1995,2.19,2.1985,207
20090901|2009-06-22 08:00,22,2.198,2.202,2.192,2.1995,131
20090901|2009-06-22 08:30,22,2.1975,2.201,2.179,2.1825,634
20090901|2009-06-22 09:00,22,2.1805,2.278,2.178,2.1975,433
20090901|2009-06-22 09:30,22,2.1965,2.201,2.1865,2.2,433
20090901|2009-06-22 10:00,22,2.201,2.201,2.1885,2.19,237
20090901|2009-06-22 10:30,22,2.19,2.1925,2.149,2.155,895
20090901|2009-06-22 11:00,22,2.1545,2.167,2.1535,2.164,318
20090901|2009-06-22 11:30,22,2.165,2.1695,2.139,2.1475,1871
20090901|2009-06-22 12:00,22,2.148,2.152,2.1455,2.1465,212
20090901|2009-06-22 12:30,22,2.1475,2.152,2.147,2.148,155
20090901|2009-06-22 13:00,22,2.143,2.1435,2.138,2.141,66
20090901|2009-06-22 13:30,22,2.141,2.1425,2.14,2.1405,21
20090901|2009-06-22 14:00,22,2.1425,2.1425,2.14,2.14,33
20090901|2009-06-22 14:30,22,2.141,2.141,2.1355,2.136,45
20090901|2009-06-22 15:00,22,2.1375,2.1415,2.135,2.1395,19
20090901|2009-06-22 15:30,22,2.14,2.14,2.1345,2.135,8
20090901|2009-06-22 16:00,22,2.1345,2.1345,2.1345,2.1345,1
20090901|2009-06-22 17:00,23,2.137,2.14,2.137,2.14,16
20090901|2009-06-22 17:30,23,2.138,2.138,2.1365,2.1365,3
20090901|2009-06-22 18:00,23,2.1365,2.14,2.136,2.136,11
20090901|2009-06-22 18:30,23,2.1365,2.1365,2.1345,2.135,12
20090901|2009-06-22 19:00,23,2.135,2.144,2.135,2.144,19
20090901|2009-06-22 19:30,23,2.137,2.137,2.1235,2.1255,77
20090901|2009-06-22 20:00,23,2.1285,2.141,2.126,2.141,43
20090901|2009-06-22 20:30,23,2.1415,2.145,2.141,2.143,30
20090901|2009-06-22 21:00,23,2.145,2.15,2.145,2.15,7
20090901|2009-06-22 21:30,23,2.1465,2.1465,2.1325,2.135,36
20090901|2009-06-22 22:00,23,2.14,2.1525,2.14,2.1515,23
20090901|2009-06-22 22:30,23,2.1535,2.156,2.1515,2.156,11
20090901|2009-06-22 23:00,23,2.156,2.163,2.156,2.16,8
20090901|2009-06-22 23:30,23,2.158,2.163,2.154,2.1615,77
20090901|2009-06-23 00:00,23,2.16,2.165,2.159,2.1625,69
20090901|2009-06-23 00:30,23,2.163,2.163,2.1475,2.15,46
20090901|2009-06-23 01:00,23,2.15,2.1595,2.1495,2.1595,43
20090901|2009-06-23 01:30,23,2.16,2.172,2.16,2.171,186
20090901|2009-06-23 02:00,23,2.1735,2.176,2.167,2.176,102
20090901|2009-06-23 02:30,23,2.1735,2.178,2.1665,2.168,44
20090901|2009-06-23 03:00,23,2.168,2.17,2.166,2.167,48
20090901|2009-06-23 03:30,23,2.167,2.1695,2.162,2.1695,56
20090901|2009-06-23 04:00,23,2.171,2.182,2.171,2.1765,61
20090901|2009-06-23 04:30,23,2.1785,2.1785,2.173,2.173,19
20090901|2009-06-23 05:00,23,2.166,2.178,2.1655,2.1735,49
20090901|2009-06-23 05:30,23,2.177,2.1865,2.177,2.1825,54
20090901|2009-06-23 06:00,23,2.1825,2.1935,2.181,2.1875,132
20090901|2009-06-23 06:30,23,2.19,2.1975,2.1885,2.189,201
20090901|2009-06-23 07:00,23,2.189,2.2015,2.185,2.197,926
20090901|2009-06-23 07:30,23,2.1945,2.2015,2.1895,2.1985,506
20090901|2009-06-23 08:00,23,2.1995,2.203,2.1885,2.194,450
20090901|2009-06-23 08:30,23,2.19,2.1985,2.188,2.194,254
20090901|2009-06-23 09:00,23,2.1925,2.201,2.175,2.175,415
20090901|2009-06-23 09:30,23,2.175,2.183,2.1705,2.18,276
20090901|2009-06-23 10:00,23,2.1805,2.185,2.1725,2.185,229
20090901|2009-06-23 10:30,23,2.183,2.189,2.182,2.1875,409
20090901|2009-06-23 11:00,23,2.1875,2.1975,2.187,2.1945,424
20090901|2009-06-23 11:30,23,2.195,2.214,2.1945,2.2095,980
20090901|2009-06-23 12:00,23,2.2105,2.215,2.208,2.209,214
20090901|2009-06-23 12:30,23,2.2095,2.211,2.203,2.203,97
20090901|2009-06-23 13:00,23,2.203,2.213,2.2025,2.212,60
20090901|2009-06-23 13:30,23,2.2075,2.21,2.202,2.209,55
20090901|2009-06-23 14:00,23,2.206,2.208,2.201,2.208,34
20090901|2009-06-23 14:30,23,2.2025,2.2065,2.2025,2.205,15
20090901|2009-06-23 15:00,23,2.204,2.2055,2.2015,2.2055,20
20090901|2009-06-23 15:30,23,2.2055,2.206,2.204,2.2055,21
20090901|2009-06-23 16:00,23,2.2055,2.2055,2.2055,2.2055,3
20090901|2009-06-23 17:00,24,2.2035,2.2035,2.19,2.193,33
20090901|2009-06-23 17:30,24,2.195,2.195,2.195,2.195,3
20090901|2009-06-23 18:00,24,2.192,2.192,2.19,2.19,15
20090901|2009-06-23 18:30,24,2.197,2.197,2.197,2.197,1
20090901|2009-06-23 19:00,24,2.2,2.2,2.195,2.1955,9
20090901|2009-06-23 19:30,24,2.1965,2.1965,2.1885,2.189,41
20090901|2009-06-23 20:00,24,2.185,2.185,2.174,2.1825,67
20090901|2009-06-23 20:30,24,2.1825,2.19,2.1825,2.19,41
20090901|2009-06-23 21:00,24,2.188,2.195,2.1875,2.189,10
20090901|2009-06-23 21:30,24,2.1865,2.1915,2.186,2.1915,10
20090901|2009-06-23 22:00,24,2.1915,2.2075,2.19,2.202,30
20090901|2009-06-23 22:30,24,2.1995,2.22,2.1995,2.218,77
20090901|2009-06-23 23:00,24,2.215,2.215,2.2075,2.2115,37
20090901|2009-06-23 23:30,24,2.211,2.2135,2.209,2.209,13
20090901|2009-06-24 00:00,24,2.209,2.213,2.207,2.213,14
20090901|2009-06-24 00:30,24,2.2095,2.2125,2.2055,2.2055,37
20090901|2009-06-24 01:00,24,2.2035,2.214,2.2025,2.214,38
20090901|2009-06-24 01:30,24,2.213,2.229,2.213,2.227,124
20090901|2009-06-24 02:00,24,2.2285,2.2325,2.22,2.2205,90
20090901|2009-06-24 02:30,24,2.222,2.2225,2.217,2.218,55
20090901|2009-06-24 03:00,24,2.22,2.236,2.22,2.234,46
20090901|2009-06-24 03:30,24,2.234,2.2375,2.23,2.23,70
20090901|2009-06-24 04:00,24,2.2305,2.236,2.2235,2.235,49
20090901|2009-06-24 04:30,24,2.232,2.2455,2.2315,2.245,99
20090901|2009-06-24 05:00,24,2.24,2.2435,2.235,2.2415,132
20090901|2009-06-24 05:30,24,2.241,2.247,2.241,2.2435,76
20090901|2009-06-24 06:00,24,2.2415,2.243,2.2305,2.2315,75
20090901|2009-06-24 06:30,24,2.232,2.241,2.23,2.241,145
20090901|2009-06-24 07:00,24,2.2385,2.249,2.237,2.248,235
20090901|2009-06-24 07:30,24,2.248,2.274,2.248,2.274,1011
20090901|2009-06-24 08:00,24,2.274,2.2815,2.2695,2.271,343
20090901|2009-06-24 08:30,24,2.27,2.275,2.266,2.27,269
20090901|2009-06-24 09:00,24,2.2655,2.288,2.2615,2.284,500
20090901|2009-06-24 09:30,24,2.2845,2.298,2.2765,2.29,657
20090901|2009-06-24 10:00,24,2.29,2.293,2.2845,2.2885,399
20090901|2009-06-24 10:30,24,2.289,2.302,2.2825,2.297,473
20090901|2009-06-24 11:00,24,2.2965,2.2975,2.2835,2.2865,319
20090901|2009-06-24 11:30,24,2.286,2.287,2.275,2.2825,343
20090901|2009-06-24 12:00,24,2.2815,2.284,2.2795,2.28,197
20090901|2009-06-24 12:30,24,2.2805,2.287,2.28,2.2825,78
20090901|2009-06-24 13:00,24,2.2845,2.2885,2.2555,2.2595,146
20090901|2009-06-24 13:30,24,2.256,2.2725,2.2525,2.2725,76
20090901|2009-06-24 14:00,24,2.2725,2.2725,2.26,2.267,89
20090901|2009-06-24 14:30,24,2.272,2.278,2.2655,2.2755,79
20090901|2009-06-24 15:00,24,2.2775,2.28,2.2645,2.277,58
20090901|2009-06-24 15:30,24,2.273,2.277,2.2715,2.277,12
20090901|2009-06-24 16:00,24,2.278,2.278,2.2725,2.2725,3
20090901|2009-06-24 17:00,25,2.27,2.284,2.27,2.2775,19
20090901|2009-06-24 17:30,25,2.279,2.2855,2.279,2.285,12
20090901|2009-06-24 18:00,25,2.286,2.286,2.283,2.284,11
20090901|2009-06-24 18:30,25,2.284,2.284,2.2795,2.2795,16
20090901|2009-06-24 19:00,25,2.2805,2.281,2.275,2.278,25
20090901|2009-06-24 19:30,25,2.2775,2.2775,2.267,2.267,32
20090901|2009-06-24 20:00,25,2.2635,2.2635,2.245,2.2565,118
20090901|2009-06-24 20:30,25,2.262,2.2725,2.262,2.269,14
20090901|2009-06-24 21:00,25,2.269,2.284,2.269,2.2785,72
20090901|2009-06-24 21:30,25,2.2785,2.2785,2.265,2.273,24
20090901|2009-06-24 22:00,25,2.2725,2.275,2.2725,2.275,6
20090901|2009-06-24 22:30,25,2.275,2.275,2.275,2.275,7
20090901|2009-06-24 23:00,25,2.2765,2.2775,2.272,2.2775,13
20090901|2009-06-24 23:30,25,2.274,2.296,2.274,2.2885,55
20090901|2009-06-25 00:00,25,2.29,2.295,2.289,2.2915,23
20090901|2009-06-25 00:30,25,2.286,2.2865,2.28,2.2825,48
20090901|2009-06-25 01:00,25,2.2805,2.2805,2.266,2.267,130
20090901|2009-06-25 01:30,25,2.268,2.269,2.263,2.2685,55
20090901|2009-06-25 02:00,25,2.2675,2.2675,2.2555,2.2565,108
20090901|2009-06-25 02:30,25,2.255,2.267,2.25,2.2625,136
20090901|2009-06-25 03:00,25,2.2655,2.2765,2.2595,2.269,161
20090901|2009-06-25 03:30,25,2.2685,2.2715,2.2625,2.2625,28
20090901|2009-06-25 04:00,25,2.264,2.269,2.258,2.26,41
20090901|2009-06-25 04:30,25,2.26,2.2645,2.2545,2.2645,107
20090901|2009-06-25 05:00,25,2.265,2.281,2.2645,2.279,170
20090901|2009-06-25 05:30,25,2.28,2.2885,2.2785,2.284,66
20090901|2009-06-25 06:00,25,2.2815,2.287,2.28,2.281,50
20090901|2009-06-25 06:30,25,2.285,2.2995,2.285,2.292,265
20090901|2009-06-25 07:00,25,2.291,2.3095,2.2865,2.3055,543
20090901|2009-06-25 07:30,25,2.305,2.305,2.2815,2.288,522
20090901|2009-06-25 08:00,25,2.285,2.298,2.283,2.2975,246
20090901|2009-06-25 08:30,25,2.2985,2.3065,2.2895,2.305,483
20090901|2009-06-25 09:00,25,2.3055,2.344,2.3055,2.335,1167
20090901|2009-06-25 09:30,25,2.3355,2.34,2.3225,2.336,623
20090901|2009-06-25 10:00,25,2.3355,2.3435,2.323,2.3395,444
20090901|2009-06-25 10:30,25,2.34,2.3465,2.333,2.3355,416
20090901|2009-06-25 11:00,25,2.335,2.336,2.3235,2.33,361
20090901|2009-06-25 11:30,25,2.33,2.331,2.3145,2.319,440
20090901|2009-06-25 12:00,25,2.318,2.329,2.3175,2.3275,229
20090901|2009-06-25 12:30,25,2.3275,2.33,2.321,2.3235,147
20090901|2009-06-25 13:00,25,2.3245,2.326,2.3185,2.3185,132
20090901|2009-06-25 13:30,25,2.323,2.323,2.3155,2.319,9
20090901|2009-06-25 14:00,25,2.3225,2.3235,2.322,2.3235,19
20090901|2009-06-25 14:30,25,2.3235,2.325,2.319,2.3245,29
20090901|2009-06-25 15:00,25,2.3255,2.3345,2.3245,2.333,26
20090901|2009-06-25 15:30,25,2.333,2.339,2.332,2.333,28
20090901|2009-06-25 16:00,25,2.331,2.331,2.323,2.323,8
20090901|2009-06-25 17:00,26,2.3175,2.323,2.3175,2.323,5
20090901|2009-06-25 17:30,26,2.323,2.323,2.323,2.323,1
20090901|2009-06-25 18:00,26,2.3225,2.326,2.321,2.3225,5
20090901|2009-06-25 18:30,26,2.3225,2.332,2.321,2.325,14
20090901|2009-06-25 19:00,26,2.3335,2.3335,2.3175,2.318,51
20090901|2009-06-25 19:30,26,2.318,2.3225,2.315,2.315,66
20090901|2009-06-25 20:00,26,2.315,2.323,2.311,2.3155,49
20090901|2009-06-25 20:30,26,2.327,2.3295,2.322,2.3295,32
20090901|2009-06-25 21:00,26,2.321,2.321,2.313,2.3145,15
20090901|2009-06-25 21:30,26,2.315,2.315,2.3125,2.3125,13
20090901|2009-06-25 22:00,26,2.3125,2.317,2.3125,2.317,7
20090901|2009-06-25 22:30,26,2.3205,2.3205,2.3205,2.3205,2
20090901|2009-06-25 23:00,26,2.322,2.322,2.321,2.321,6
20090901|2009-06-25 23:30,26,2.321,2.322,2.3155,2.321,31
20090901|2009-06-26 00:00,26,2.3205,2.325,2.318,2.3235,69
20090901|2009-06-26 00:30,26,2.325,2.326,2.318,2.3225,52
20090901|2009-06-26 01:00,26,2.324,2.3345,2.324,2.33,87
20090901|2009-06-26 01:30,26,2.3275,2.341,2.325,2.3405,129
20090901|2009-06-26 02:00,26,2.339,2.342,2.3365,2.3365,127
20090901|2009-06-26 02:30,26,2.3365,2.3455,2.3325,2.34,54
20090901|2009-06-26 03:00,26,2.341,2.3445,2.3365,2.3385,35
20090901|2009-06-26 03:30,26,2.3395,2.3425,2.337,2.3425,29
20090901|2009-06-26 04:00,26,2.343,2.343,2.3355,2.337,62
20090901|2009-06-26 04:30,26,2.337,2.344,2.3365,2.3365,64
20090901|2009-06-26 05:00,26,2.3375,2.338,2.329,2.3335,58
20090901|2009-06-26 05:30,26,2.333,2.34,2.331,2.333,39
20090901|2009-06-26 06:00,26,2.3325,2.3395,2.3325,2.3385,38
20090901|2009-06-26 06:30,26,2.3395,2.3405,2.3245,2.3345,132
20090901|2009-06-26 07:00,26,2.335,2.3375,2.331,2.336,183
20090901|2009-06-26 07:30,26,2.3355,2.342,2.317,2.321,472
20090901|2009-06-26 08:00,26,2.3215,2.3255,2.307,2.324,406
20090901|2009-06-26 08:30,26,2.324,2.3285,2.312,2.314,275
20090901|2009-06-26 09:00,26,2.314,2.326,2.3125,2.32,399
20090901|2009-06-26 09:30,26,2.32,2.322,2.292,2.3035,683
20090901|2009-06-26 10:00,26,2.303,2.304,2.294,2.304,208
20090901|2009-06-26 10:30,26,2.305,2.306,2.288,2.296,416
20090901|2009-06-26 11:00,26,2.2975,2.309,2.297,2.2985,297
20090901|2009-06-26 11:30,26,2.2985,2.311,2.2985,2.309,390
20090901|2009-06-26 12:00,26,2.3085,2.31,2.303,2.304,136
20090901|2009-06-26 12:30,26,2.304,2.3045,2.3005,2.3025,98
20090901|2009-06-26 13:00,26,2.303,2.3035,2.3,2.3035,42
20090901|2009-06-26 13:30,26,2.302,2.307,2.3,2.307,10
20090901|2009-06-26 14:00,26,2.306,2.3075,2.301,2.302,15
20090901|2009-06-26 14:30,26,2.301,2.306,2.297,2.301,33
20090901|2009-06-26 15:00,26,2.301,2.301,2.296,2.2975,18
20090901|2009-06-26 15:30,26,2.297,2.302,2.2955,2.3,20
20090901|2009-06-26 16:00,26,2.3,2.3,2.29,2.2935,21
20090901|2009-06-28 17:00,29,2.296,2.296,2.2555,2.279,115
20090901|2009-06-28 17:30,29,2.2755,2.2775,2.2755,2.2775,12
20090901|2009-06-28 18:00,29,2.2745,2.2825,2.271,2.2825,27
20090901|2009-06-28 18:30,29,2.2855,2.2865,2.2855,2.2865,6
20090901|2009-06-28 19:00,29,2.289,2.2935,2.287,2.291,57
20090901|2009-06-28 19:30,29,2.287,2.3025,2.287,2.3025,34
20090901|2009-06-28 20:00,29,2.309,2.329,2.303,2.329,198
20090901|2009-06-28 20:30,29,2.3285,2.332,2.3225,2.3225,162
20090901|2009-06-28 21:00,29,2.321,2.325,2.3155,2.3215,28
20090901|2009-06-28 21:30,29,2.316,2.3215,2.3135,2.3195,33
20090901|2009-06-28 22:00,29,2.316,2.317,2.3115,2.316,91
20090901|2009-06-28 22:30,29,2.3135,2.3205,2.3135,2.3155,4
20090901|2009-06-28 23:00,29,2.314,2.315,2.314,2.315,2
20090901|2009-06-28 23:30,29,2.316,2.3175,2.31,2.31,58
20090901|2009-06-29 00:00,29,2.31,2.315,2.3075,2.311,35
20090901|2009-06-29 00:30,29,2.309,2.318,2.3055,2.318,137
20090901|2009-06-29 01:00,29,2.316,2.3185,2.3095,2.311,148
20090901|2009-06-29 01:30,29,2.3105,2.321,2.2955,2.315,212
20090901|2009-06-29 02:00,29,2.3175,2.3245,2.312,2.322,142
20090901|2009-06-29 02:30,29,2.3215,2.33,2.3215,2.328,103
20090901|2009-06-29 03:00,29,2.329,2.33,2.321,2.3245,108
20090901|2009-06-29 03:30,29,2.321,2.3225,2.3075,2.309,165
20090901|2009-06-29 04:00,29,2.311,2.3175,2.3035,2.305,154
20090901|2009-06-29 04:30,29,2.307,2.314,2.3015,2.313,105
20090901|2009-06-29 05:00,29,2.313,2.322,2.3125,2.316,75
20090901|2009-06-29 05:30,29,2.316,2.32,2.3105,2.318,82
20090901|2009-06-29 06:00,29,2.3185,2.33,2.3185,2.3245,136
20090901|2009-06-29 06:30,29,2.3255,2.3255,2.3185,2.3215,156
20090901|2009-06-29 07:00,29,2.3205,2.3285,2.315,2.325,457
20090901|2009-06-29 07:30,29,2.3255,2.357,2.322,2.3465,1659
20090901|2009-06-29 08:00,29,2.346,2.3515,2.341,2.35,628
20090901|2009-06-29 08:30,29,2.3495,2.3515,2.3355,2.34,786
20090901|2009-06-29 09:00,29,2.3395,2.3515,2.3385,2.35,654
20090901|2009-06-29 09:30,29,2.35,2.3535,2.3335,2.3355,676
20090901|2009-06-29 10:00,29,2.3345,2.3425,2.3205,2.325,568
20090901|2009-06-29 10:30,29,2.3255,2.329,2.314,2.318,769
20090901|2009-06-29 11:00,29,2.3195,2.326,2.3175,2.324,425
20090901|2009-06-29 11:30,29,2.324,2.3275,2.319,2.326,500
20090901|2009-06-29 12:00,29,2.326,2.3325,2.325,2.3275,370
20090901|2009-06-29 12:30,29,2.327,2.331,2.3265,2.328,107
20090901|2009-06-29 13:00,29,2.3285,2.331,2.3265,2.33,45
20090901|2009-06-29 13:30,29,2.3275,2.334,2.327,2.334,34
20090901|2009-06-29 14:00,29,2.334,2.34,2.3315,2.3355,46
20090901|2009-06-29 14:30,29,2.331,2.334,2.3255,2.334,39
20090901|2009-06-29 15:00,29,2.3305,2.331,2.328,2.328,11
20090901|2009-06-29 15:30,29,2.327,2.33,2.326,2.3275,15
20090901|2009-06-29 16:00,29,2.3275,2.3275,2.3255,2.326,15
20090901|2009-06-29 17:00,30,2.328,2.328,2.3175,2.3175,29
20090901|2009-06-29 17:30,30,2.3235,2.3235,2.3235,2.3235,1
20090901|2009-06-29 18:00,30,2.32,2.3335,2.3185,2.3335,17
20090901|2009-06-29 19:00,30,2.327,2.3285,2.32,2.3285,48
20090901|2009-06-29 19:30,30,2.33,2.3345,2.328,2.328,6
20090901|2009-06-29 20:00,30,2.334,2.3435,2.334,2.339,89
20090901|2009-06-29 20:30,30,2.34,2.348,2.3375,2.345,43
20090901|2009-06-29 21:00,30,2.3465,2.348,2.3445,2.3465,15
20090901|2009-06-29 21:30,30,2.3475,2.349,2.346,2.346,10
20090901|2009-06-29 22:00,30,2.345,2.345,2.338,2.3415,71
20090901|2009-06-29 22:30,30,2.342,2.343,2.34,2.34,13
20090901|2009-06-29 23:00,30,2.338,2.347,2.337,2.347,81
20090901|2009-06-29 23:30,30,2.3465,2.35,2.341,2.3445,135
20090901|2009-06-30 00:00,30,2.3445,2.3495,2.344,2.349,29
20090901|2009-06-30 00:30,30,2.3485,2.35,2.348,2.3495,37
20090901|2009-06-30 01:00,30,2.3495,2.36,2.3475,2.357,163
20090901|2009-06-30 01:30,30,2.357,2.365,2.356,2.358,231
20090901|2009-06-30 02:00,30,2.3535,2.3575,2.349,2.353,161
20090901|2009-06-30 02:30,30,2.3535,2.355,2.3475,2.3495,82
20090901|2009-06-30 03:00,30,2.352,2.357,2.3495,2.352,121
20090901|2009-06-30 03:30,30,2.3505,2.3505,2.346,2.348,64
20090901|2009-06-30 04:00,30,2.349,2.353,2.345,2.3455,82
20090901|2009-06-30 04:30,30,2.346,2.3475,2.3425,2.344,57
20090901|2009-06-30 05:00,30,2.345,2.346,2.335,2.3355,75
20090901|2009-06-30 05:30,30,2.337,2.337,2.33,2.332,132
20090901|2009-06-30 06:00,30,2.3315,2.335,2.3285,2.333,162
20090901|2009-06-30 06:30,30,2.3335,2.3395,2.3295,2.339,207
20090901|2009-06-30 07:00,30,2.3385,2.348,2.338,2.342,439
20090901|2009-06-30 07:30,30,2.3425,2.347,2.325,2.325,370
20090901|2009-06-30 08:00,30,2.324,2.326,2.3035,2.3155,1441
20090901|2009-06-30 08:30,30,2.3155,2.3245,2.314,2.3195,836
20090901|2009-06-30 09:00,30,2.319,2.319,2.2815,2.2865,2710
20090901|2009-06-30 09:30,30,2.2865,2.2865,2.25,2.2735,2963
20090901|2009-06-30 10:00,30,2.273,2.2765,2.237,2.2535,2630
20090901|2009-06-30 10:30,30,2.253,2.265,2.2435,2.2635,1211
20090901|2009-06-30 11:00,30,2.264,2.272,2.263,2.271,557
20090901|2009-06-30 11:30,30,2.2705,2.2795,2.2665,2.271,1905
20090901|2009-06-30 12:00,30,2.2715,2.273,2.267,2.268,662
20090901|2009-06-30 12:30,30,2.2675,2.276,2.2625,2.275,310
20090901|2009-06-30 13:00,30,2.275,2.278,2.2705,2.2755,76
20090901|2009-06-30 13:30,30,2.277,2.278,2.276,2.277,30
20090901|2009-06-30 14:00,30,2.2765,2.284,2.2745,2.278,105
20090901|2009-06-30 14:30,30,2.284,2.2845,2.2785,2.2805,50
20090901|2009-06-30 15:00,30,2.2805,2.282,2.275,2.281,15
20090901|2009-06-30 15:30,30,2.2785,2.284,2.277,2.2835,24
20090901|2009-06-30 16:00,30,2.2845,2.2855,2.282,2.2855,11
20090901|2009-06-30 17:00,1,2.274,2.285,2.274,2.277,27
20090901|2009-06-30 18:00,1,2.2775,2.2775,2.273,2.2745,13
20090901|2009-06-30 18:30,1,2.2785,2.2825,2.2775,2.2805,12
20090901|2009-06-30 19:00,1,2.2805,2.2805,2.2725,2.2775,28
20090901|2009-06-30 19:30,1,2.2775,2.2825,2.2705,2.2825,54
20090901|2009-06-30 20:00,1,2.2845,2.2895,2.2775,2.288,62
20090901|2009-06-30 20:30,1,2.288,2.288,2.2825,2.288,30
20090901|2009-06-30 21:00,1,2.2895,2.2975,2.2895,2.2975,53
20090901|2009-06-30 21:30,1,2.2965,2.2965,2.2915,2.295,17
20090901|2009-06-30 22:00,1,2.294,2.298,2.294,2.298,21
20090901|2009-06-30 22:30,1,2.297,2.304,2.297,2.2975,63
20090901|2009-06-30 23:00,1,2.2955,2.298,2.2955,2.297,24
20090901|2009-06-30 23:30,1,2.297,2.298,2.2945,2.296,74
20090901|2009-07-01 00:00,1,2.297,2.297,2.292,2.292,36
20090901|2009-07-01 00:30,1,2.291,2.3025,2.291,2.298,92
20090901|2009-07-01 01:00,1,2.297,2.307,2.297,2.3065,117
20090901|2009-07-01 01:30,1,2.3065,2.308,2.299,2.3025,76
20090901|2009-07-01 02:00,1,2.304,2.313,2.304,2.31,299
20090901|2009-07-01 02:30,1,2.3105,2.3115,2.303,2.3045,215
20090901|2009-07-01 03:00,1,2.304,2.3095,2.298,2.299,269
20090901|2009-07-01 03:30,1,2.2975,2.303,2.294,2.303,171
20090901|2009-07-01 04:00,1,2.302,2.318,2.302,2.314,259
20090901|2009-07-01 04:30,1,2.3125,2.3185,2.312,2.312,102
20090901|2009-07-01 05:00,1,2.312,2.3165,2.31,2.3135,115
20090901|2009-07-01 05:30,1,2.3135,2.314,2.3085,2.309,116
20090901|2009-07-01 06:00,1,2.309,2.315,2.306,2.3085,150
20090901|2009-07-01 06:30,1,2.308,2.3125,2.3035,2.311,230
20090901|2009-07-01 07:00,1,2.312,2.3375,2.312,2.3335,1581
20090901|2009-07-01 07:30,1,2.332,2.3445,2.325,2.34,742
20090901|2009-07-01 08:00,1,2.341,2.3515,2.3355,2.341,1248
20090901|2009-07-01 08:30,1,2.3405,2.3565,2.3335,2.3405,1110
20090901|2009-07-01 09:00,1,2.3405,2.369,2.3265,2.3635,1988
20090901|2009-07-01 09:30,1,2.365,2.3655,2.3415,2.344,1429
20090901|2009-07-01 10:00,1,2.3445,2.356,2.34,2.343,927
20090901|2009-07-01 10:30,1,2.341,2.3445,2.3225,2.3335,1123
20090901|2009-07-01 11:00,1,2.333,2.345,2.331,2.334,1035
20090901|2009-07-01 11:30,1,2.333,2.338,2.3275,2.3305,675
20090901|2009-07-01 12:00,1,2.33,2.3355,2.3265,2.3315,300
20090901|2009-07-01 12:30,1,2.3315,2.34,2.3235,2.3385,221
20090901|2009-07-01 13:00,1,2.3385,2.344,2.328,2.337,83
20090901|2009-07-01 13:30,1,2.336,2.34,2.336,2.337,37
20090901|2009-07-01 14:00,1,2.3375,2.3385,2.333,2.3335,56
20090901|2009-07-01 14:30,1,2.3335,2.3405,2.3305,2.331,104
20090901|2009-07-01 15:00,1,2.332,2.3375,2.33,2.3305,54
20090901|2009-07-01 15:30,1,2.3325,2.34,2.3305,2.338,76
20090901|2009-07-01 16:00,1,2.3355,2.3355,2.3335,2.3355,7
20090901|2009-07-01 17:00,2,2.3355,2.3375,2.33,2.3325,95
20090901|2009-07-01 17:30,2,2.333,2.3375,2.332,2.3355,26
20090901|2009-07-01 18:00,2,2.3355,2.3395,2.3355,2.3355,16
20090901|2009-07-01 18:30,2,2.339,2.341,2.3365,2.34,10
20090901|2009-07-01 19:00,2,2.3365,2.34,2.3345,2.3355,71
20090901|2009-07-01 19:30,2,2.3355,2.338,2.3355,2.338,3
20090901|2009-07-01 20:00,2,2.338,2.3405,2.336,2.34,33
20090901|2009-07-01 20:30,2,2.338,2.338,2.3365,2.3365,20
20090901|2009-07-01 21:00,2,2.341,2.344,2.3375,2.34,32
20090901|2009-07-01 21:30,2,2.3375,2.3375,2.3275,2.3275,119
20090901|2009-07-01 22:00,2,2.329,2.329,2.313,2.318,145
20090901|2009-07-01 22:30,2,2.318,2.32,2.3155,2.3175,39
20090901|2009-07-01 23:00,2,2.319,2.319,2.3175,2.3175,20
20090901|2009-07-01 23:30,2,2.319,2.326,2.319,2.322,44
20090901|2009-07-02 00:00,2,2.324,2.3255,2.322,2.324,22
20090901|2009-07-02 00:30,2,2.3245,2.3335,2.3245,2.33,152
20090901|2009-07-02 01:00,2,2.33,2.336,2.3165,2.32,258
20090901|2009-07-02 01:30,2,2.321,2.321,2.311,2.313,237
20090901|2009-07-02 02:00,2,2.3155,2.3185,2.31,2.316,109
20090901|2009-07-02 02:30,2,2.314,2.314,2.298,2.3,224
20090901|2009-07-02 03:00,2,2.298,2.304,2.294,2.3,193
20090901|2009-07-02 03:30,2,2.2995,2.3075,2.2995,2.303,117
20090901|2009-07-02 04:00,2,2.3025,2.3025,2.2955,2.2965,133
20090901|2009-07-02 04:30,2,2.296,2.3,2.288,2.29,176
20090901|2009-07-02 05:00,2,2.29,2.2925,2.28,2.28,306
20090901|2009-07-02 05:30,2,2.2815,2.2905,2.28,2.281,346
20090901|2009-07-02 06:00,2,2.283,2.2895,2.2795,2.2845,239
20090901|2009-07-02 06:30,2,2.2845,2.299,2.2845,2.296,353
20090901|2009-07-02 07:00,2,2.2945,2.2975,2.286,2.29,471
20090901|2009-07-02 07:30,2,2.29,2.29,2.2675,2.2785,1701
20090901|2009-07-02 08:00,2,2.2785,2.279,2.268,2.2765,720
20090901|2009-07-02 08:30,2,2.277,2.277,2.266,2.2735,1133
20090901|2009-07-02 09:00,2,2.275,2.285,2.2665,2.271,1327
20090901|2009-07-02 09:30,2,2.271,2.291,2.269,2.287,665
20090901|2009-07-02 10:00,2,2.2875,2.291,2.282,2.291,586
20090901|2009-07-02 10:30,2,2.291,2.3035,2.2855,2.3015,989
20090901|2009-07-02 11:00,2,2.3015,2.305,2.297,2.303,365
20090901|2009-07-02 11:30,2,2.3035,2.3075,2.297,2.3075,494
20090901|2009-07-02 12:00,2,2.3065,2.31,2.3025,2.306,322
20090901|2009-07-02 12:30,2,2.3055,2.3065,2.302,2.302,172
20090901|2009-07-02 13:00,2,2.3025,2.309,2.3025,2.309,35
20090901|2009-07-02 13:30,2,2.307,2.31,2.3055,2.3055,29
20090901|2009-07-02 14:00,2,2.3065,2.31,2.3,2.3,74
20090901|2009-07-02 14:30,2,2.3035,2.3045,2.296,2.298,124
20090901|2009-07-02 15:00,2,2.298,2.304,2.297,2.3035,88
20090901|2009-07-02 15:30,2,2.303,2.3035,2.296,2.3015,58
20090901|2009-07-02 16:00,2,2.3015,2.3015,2.2975,2.2975,4
20090901|2009-07-02 17:00,3,2.2965,2.3025,2.296,2.3025,21
20090901|2009-07-02 17:30,3,2.3005,2.3055,2.3,2.3055,17
20090901|2009-07-02 18:00,3,2.299,2.299,2.2965,2.2965,3
20090901|2009-07-02 18:30,3,2.296,2.2965,2.29,2.295,21
20090901|2009-07-02 19:00,3,2.293,2.293,2.2825,2.2825,70
20090901|2009-07-02 19:30,3,2.292,2.3,2.282,2.282,18
20090901|2009-07-02 20:00,3,2.287,2.2875,2.269,2.2825,146
20090901|2009-07-02 20:30,3,2.2825,2.3005,2.279,2.3,82
20090901|2009-07-02 21:00,3,2.293,2.2935,2.29,2.29,45
20090901|2009-07-02 21:30,3,2.2865,2.292,2.285,2.292,53
20090901|2009-07-02 22:00,3,2.2935,2.3045,2.288,2.303,31
20090901|2009-07-02 22:30,3,2.2965,2.2965,2.2905,2.2905,11
20090901|2009-07-02 23:00,3,2.291,2.292,2.291,2.291,4
20090901|2009-07-02 23:30,3,2.295,2.3035,2.2945,2.302,39
20090901|2009-07-03 00:00,3,2.303,2.305,2.299,2.3025,141
20090901|2009-07-03 00:30,3,2.3025,2.311,2.2805,2.2805,250
20090901|2009-07-03 01:00,3,2.2805,2.289,2.28,2.2875,48
20090901|2009-07-03 01:30,3,2.288,2.2905,2.2855,2.287,75
20090901|2009-07-03 02:00,3,2.2865,2.292,2.283,2.289,138
20090901|2009-07-03 02:30,3,2.2885,2.2895,2.283,2.289,93
20090901|2009-07-03 03:00,3,2.2895,2.2895,2.257,2.2595,873
20090901|2009-07-03 03:30,3,2.26,2.267,2.259,2.265,130
20090901|2009-07-03 04:00,3,2.264,2.2705,2.2635,2.2655,133
20090901|2009-07-03 04:30,3,2.2655,2.27,2.2635,2.267,113
20090901|2009-07-03 05:00,3,2.268,2.2705,2.264,2.27,43
20090901|2009-07-03 05:30,3,2.27,2.276,2.267,2.2745,73
20090901|2009-07-03 06:00,3,2.274,2.2835,2.2725,2.28,101
20090901|2009-07-03 06:30,3,2.28,2.2825,2.273,2.273,91
20090901|2009-07-03 07:00,3,2.274,2.284,2.2735,2.2765,59
20090901|2009-07-03 07:30,3,2.275,2.275,2.2665,2.271,131
20090901|2009-07-03 08:00,3,2.271,2.2735,2.27,2.2705,39
20090901|2009-07-03 08:30,3,2.27,2.2775,2.27,2.274,48
20090901|2009-07-03 09:00,3,2.2745,2.2785,2.274,2.276,53
20090901|2009-07-03 09:30,3,2.274,2.276,2.2705,2.2735,53
20090901|2009-07-03 10:00,3,2.276,2.276,2.2685,2.2745,30
20090901|2009-07-03 10:30,3,2.2745,2.2745,2.266,2.266,34
20090901|2009-07-03 11:00,3,2.265,2.2655,2.261,2.264,43
20090901|2009-07-03 11:30,3,2.263,2.263,2.258,2.258,44
20090901|2009-07-03 12:00,3,2.2605,2.2665,2.2605,2.2645,28
20090901|2009-07-05 17:00,6,2.2705,2.2725,2.2615,2.2615,33
20090901|2009-07-05 17:30,6,2.2615,2.2615,2.255,2.259,20
20090901|2009-07-05 18:00,6,2.255,2.255,2.244,2.2475,60
20090901|2009-07-05 18:30,6,2.25,2.252,2.247,2.252,24
20090901|2009-07-05 19:00,6,2.252,2.2575,2.2485,2.2575,38
20090901|2009-07-05 19:30,6,2.253,2.2535,2.25,2.2535,47
20090901|2009-07-05 20:00,6,2.2545,2.256,2.25,2.255,32
20090901|2009-07-05 20:30,6,2.2535,2.258,2.25,2.2505,53
20090901|2009-07-05 21:00,6,2.25,2.25,2.243,2.245,105
20090901|2009-07-05 21:30,6,2.245,2.2455,2.2385,2.2445,158
20090901|2009-07-05 22:00,6,2.2445,2.251,2.242,2.242,55
20090901|2009-07-05 22:30,6,2.2415,2.2455,2.24,2.2455,16
20090901|2009-07-05 23:00,6,2.242,2.25,2.242,2.246,44
20090901|2009-07-05 23:30,6,2.246,2.251,2.2405,2.2415,100
20090901|2009-07-06 00:00,6,2.2425,2.2485,2.24,2.246,68
20090901|2009-07-06 00:30,6,2.248,2.25,2.24,2.24,54
20090901|2009-07-06 01:00,6,2.24,2.2425,2.23,2.234,258
20090901|2009-07-06 01:30,6,2.234,2.234,2.221,2.221,306
20090901|2009-07-06 02:00,6,2.2215,2.222,2.216,2.218,314
20090901|2009-07-06 02:30,6,2.22,2.22,2.21,2.2135,196
20090901|2009-07-06 03:00,6,2.213,2.2135,2.2055,2.209,272
20090901|2009-07-06 03:30,6,2.209,2.217,2.207,2.216,140
20090901|2009-07-06 04:00,6,2.217,2.222,2.2145,2.2185,137
20090901|2009-07-06 04:30,6,2.218,2.218,2.213,2.214,75
20090901|2009-07-06 05:00,6,2.2145,2.2165,2.2105,2.2155,128
20090901|2009-07-06 05:30,6,2.217,2.22,2.2125,2.2125,93
20090901|2009-07-06 06:00,6,2.2125,2.2165,2.2065,2.214,173
20090901|2009-07-06 06:30,6,2.214,2.224,2.2125,2.222,295
20090901|2009-07-06 07:00,6,2.222,2.2225,2.2075,2.215,953
20090901|2009-07-06 07:30,6,2.215,2.228,2.215,2.2265,574
20090901|2009-07-06 08:00,6,2.2275,2.233,2.2225,2.224,690
20090901|2009-07-06 08:30,6,2.224,2.235,2.2165,2.235,885
20090901|2009-07-06 09:00,6,2.2345,2.241,2.2265,2.2335,978
20090901|2009-07-06 09:30,6,2.235,2.245,2.2325,2.239,740
20090901|2009-07-06 10:00,6,2.2385,2.2475,2.236,2.2445,561
20090901|2009-07-06 10:30,6,2.2435,2.2645,2.243,2.2605,814
20090901|2009-07-06 11:00,6,2.26,2.2665,2.258,2.26,552
20090901|2009-07-06 11:30,6,2.26,2.263,2.252,2.261,536
20090901|2009-07-06 12:00,6,2.261,2.2645,2.2585,2.2605,210
20090901|2009-07-06 12:30,6,2.2625,2.263,2.255,2.26,166
20090901|2009-07-06 13:00,6,2.2595,2.2595,2.249,2.2505,108
20090901|2009-07-06 13:30,6,2.25,2.254,2.2485,2.254,69
20090901|2009-07-06 14:00,6,2.2545,2.256,2.2495,2.25,55
20090901|2009-07-06 14:30,6,2.249,2.2645,2.247,2.2645,64
20090901|2009-07-06 15:00,6,2.2645,2.27,2.2645,2.268,93
20090901|2009-07-06 15:30,6,2.27,2.27,2.264,2.269,24
20090901|2009-07-06 16:00,6,2.2655,2.2685,2.265,2.265,8
20090901|2009-07-06 17:00,7,2.262,2.263,2.26,2.263,18
20090901|2009-07-06 17:30,7,2.2665,2.267,2.2665,2.267,4
20090901|2009-07-06 18:00,7,2.267,2.269,2.267,2.269,6
20090901|2009-07-06 18:30,7,2.2655,2.2655,2.2625,2.2625,12
20090901|2009-07-06 19:00,7,2.2645,2.2655,2.2645,2.2655,15
20090901|2009-07-06 19:30,7,2.2645,2.2645,2.254,2.254,16
20090901|2009-07-06 20:00,7,2.2525,2.253,2.239,2.2425,102
20090901|2009-07-06 20:30,7,2.24,2.25,2.24,2.2465,73
20090901|2009-07-06 21:00,7,2.247,2.2495,2.245,2.2495,34
20090901|2009-07-06 21:30,7,2.2475,2.2475,2.238,2.239,19
20090901|2009-07-06 22:00,7,2.241,2.2485,2.241,2.2485,16
20090901|2009-07-06 22:30,7,2.245,2.2485,2.2435,2.2485,8
20090901|2009-07-06 23:00,7,2.245,2.253,2.2435,2.25,16
20090901|2009-07-06 23:30,7,2.2525,2.2625,2.252,2.256,100
20090901|2009-07-07 00:00,7,2.256,2.2595,2.256,2.258,87
20090901|2009-07-07 00:30,7,2.258,2.26,2.2445,2.2445,195
20090901|2009-07-07 01:00,7,2.2435,2.244,2.234,2.234,132
20090901|2009-07-07 01:30,7,2.2335,2.242,2.232,2.2415,149
20090901|2009-07-07 02:00,7,2.242,2.2485,2.233,2.2375,209
20090901|2009-07-07 02:30,7,2.2365,2.242,2.235,2.242,103
20090901|2009-07-07 03:00,7,2.24,2.252,2.238,2.2485,114
20090901|2009-07-07 03:30,7,2.2495,2.2655,2.248,2.265,228
20090901|2009-07-07 04:00,7,2.2655,2.2775,2.2615,2.274,342
20090901|2009-07-07 04:30,7,2.2735,2.2775,2.266,2.2775,117
20090901|2009-07-07 05:00,7,2.2775,2.28,2.268,2.27,159
20090901|2009-07-07 05:30,7,2.27,2.285,2.2695,2.2845,131
20090901|2009-07-07 06:00,7,2.2845,2.296,2.284,2.292,443
20090901|2009-07-07 06:30,7,2.292,2.297,2.287,2.2885,392
20090901|2009-07-07 07:00,7,2.289,2.295,2.284,2.2855,545
20090901|2009-07-07 07:30,7,2.285,2.293,2.2775,2.28,542
20090901|2009-07-07 08:00,7,2.279,2.2825,2.2535,2.2575,1164
20090901|2009-07-07 08:30,7,2.2575,2.258,2.237,2.244,1529
20090901|2009-07-07 09:00,7,2.2435,2.2455,2.232,2.2415,1157
20090901|2009-07-07 09:30,7,2.2415,2.242,2.233,2.2375,1055
20090901|2009-07-07 10:00,7,2.237,2.2415,2.222,2.222,929
20090901|2009-07-07 10:30,7,2.2215,2.229,2.215,2.2275,1301
20090901|2009-07-07 11:00,7,2.2265,2.2295,2.221,2.2215,402
20090901|2009-07-07 11:30,7,2.2235,2.2295,2.2195,2.2265,744
20090901|2009-07-07 12:00,7,2.2255,2.24,2.2255,2.235,567
20090901|2009-07-07 12:30,7,2.235,2.2375,2.2285,2.2305,329
20090901|2009-07-07 13:00,7,2.2305,2.231,2.221,2.221,58
20090901|2009-07-07 13:30,7,2.221,2.2265,2.2145,2.2175,70
20090901|2009-07-07 14:00,7,2.2155,2.2155,2.206,2.21,163
20090901|2009-07-07 14:30,7,2.2125,2.217,2.2005,2.203,103
20090901|2009-07-07 15:00,7,2.2035,2.212,2.2015,2.205,74
20090901|2009-07-07 15:30,7,2.205,2.206,2.202,2.2035,43
20090901|2009-07-07 16:00,7,2.2035,2.2035,2.202,2.202,6
20090901|2009-07-07 17:00,8,2.201,2.201,2.192,2.2,92
20090901|2009-07-07 17:30,8,2.193,2.1965,2.193,2.195,16
20090901|2009-07-07 18:00,8,2.195,2.209,2.195,2.2035,48
20090901|2009-07-07 18:30,8,2.2015,2.202,2.198,2.2,11
20090901|2009-07-07 19:00,8,2.2,2.212,2.2,2.208,52
20090901|2009-07-07 19:30,8,2.208,2.2095,2.205,2.2085,26
20090901|2009-07-07 20:00,8,2.2085,2.215,2.2085,2.215,23
20090901|2009-07-07 20:30,8,2.216,2.218,2.21,2.2105,45
20090901|2009-07-07 21:00,8,2.2125,2.2125,2.205,2.205,44
20090901|2009-07-07 21:30,8,2.21,2.215,2.21,2.215,37
20090901|2009-07-07 22:00,8,2.213,2.213,2.205,2.205,80
20090901|2009-07-07 22:30,8,2.205,2.209,2.203,2.209,10
20090901|2009-07-07 23:00,8,2.205,2.205,2.205,2.205,1
20090901|2009-07-07 23:30,8,2.204,2.2055,2.197,2.202,74
20090901|2009-07-08 00:00,8,2.202,2.207,2.202,2.2045,76
20090901|2009-07-08 00:30,8,2.206,2.208,2.2,2.208,46
20090901|2009-07-08 01:00,8,2.2065,2.208,2.194,2.1965,114
20090901|2009-07-08 01:30,8,2.1975,2.2255,2.1955,2.2235,240
20090901|2009-07-08 02:00,8,2.223,2.232,2.221,2.231,245
20090901|2009-07-08 02:30,8,2.231,2.231,2.2165,2.2185,236
20090901|2009-07-08 03:00,8,2.2175,2.221,2.2055,2.2135,208
20090901|2009-07-08 03:30,8,2.2165,2.2225,2.2165,2.2195,79
20090901|2009-07-08 04:00,8,2.2185,2.23,2.2185,2.2285,184
20090901|2009-07-08 04:30,8,2.228,2.238,2.2225,2.2335,193
20090901|2009-07-08 05:00,8,2.2345,2.24,2.231,2.233,204
20090901|2009-07-08 05:30,8,2.2335,2.238,2.2215,2.2225,185
20090901|2009-07-08 06:00,8,2.223,2.232,2.2225,2.225,184
20090901|2009-07-08 06:30,8,2.224,2.224,2.209,2.214,290
20090901|2009-07-08 07:00,8,2.214,2.2195,2.202,2.203,994
20090901|2009-07-08 07:30,8,2.203,2.213,2.199,2.2115,697
20090901|2009-07-08 08:00,8,2.2115,2.2245,2.21,2.214,859
20090901|2009-07-08 08:30,8,2.213,2.217,2.196,2.2015,1984
20090901|2009-07-08 09:00,8,2.2015,2.2185,2.199,2.213,709
20090901|2009-07-08 09:30,8,2.213,2.213,2.201,2.2025,987
20090901|2009-07-08 10:00,8,2.202,2.204,2.16,2.1605,3207
20090901|2009-07-08 10:30,8,2.16,2.1645,2.1425,2.1505,2188
20090901|2009-07-08 11:00,8,2.15,2.158,2.142,2.1475,940
20090901|2009-07-08 11:30,8,2.146,2.1625,2.146,2.1585,719
20090901|2009-07-08 12:00,8,2.1585,2.1695,2.158,2.161,654
20090901|2009-07-08 12:30,8,2.1605,2.162,2.1555,2.158,437
20090901|2009-07-08 13:00,8,2.158,2.1585,2.149,2.15,175
20090901|2009-07-08 13:30,8,2.1515,2.154,2.147,2.154,91
20090901|2009-07-08 14:00,8,2.154,2.165,2.153,2.1575,110
20090901|2009-07-08 14:30,8,2.158,2.1725,2.158,2.1615,237
20090901|2009-07-08 15:00,8,2.164,2.17,2.163,2.165,21
20090901|2009-07-08 15:30,8,2.168,2.1685,2.164,2.164,11
20090901|2009-07-08 16:00,8,2.163,2.163,2.1605,2.1605,8
20090901|2009-07-08 17:00,9,2.163,2.1645,2.1575,2.1575,11
20090901|2009-07-08 17:30,9,2.159,2.1605,2.155,2.158,21
20090901|2009-07-08 18:00,9,2.159,2.159,2.158,2.159,6
20090901|2009-07-08 18:30,9,2.1585,2.1585,2.1575,2.1575,4
20090901|2009-07-08 19:00,9,2.1595,2.169,2.1595,2.169,43
20090901|2009-07-08 19:30,9,2.169,2.177,2.169,2.177,94
20090901|2009-07-08 20:00,9,2.177,2.195,2.172,2.188,233
20090901|2009-07-08 20:30,9,2.188,2.195,2.1875,2.1895,121
20090901|2009-07-08 21:00,9,2.19,2.192,2.187,2.1895,52
20090901|2009-07-08 21:30,9,2.186,2.1925,2.185,2.1925,36
20090901|2009-07-08 22:00,9,2.1895,2.1955,2.187,2.1955,44
20090901|2009-07-08 22:30,9,2.1955,2.197,2.1925,2.195,30
20090901|2009-07-08 23:00,9,2.195,2.195,2.1915,2.192,134
20090901|2009-07-08 23:30,9,2.1915,2.193,2.1875,2.189,172
20090901|2009-07-09 00:00,9,2.1885,2.194,2.1885,2.194,76
20090901|2009-07-09 00:30,9,2.1935,2.2085,2.1935,2.2005,347
20090901|2009-07-09 01:00,9,2.2,2.205,2.1975,2.205,209
20090901|2009-07-09 01:30,9,2.206,2.2105,2.2025,2.2025,207
20090901|2009-07-09 02:00,9,2.2025,2.2025,2.193,2.198,258
20090901|2009-07-09 02:30,9,2.1965,2.2045,2.1965,2.2035,132
20090901|2009-07-09 03:00,9,2.203,2.208,2.201,2.207,217
20090901|2009-07-09 03:30,9,2.207,2.2085,2.2045,2.206,92
20090901|2009-07-09 04:00,9,2.206,2.209,2.203,2.203,77
20090901|2009-07-09 04:30,9,2.203,2.209,2.202,2.2055,187
20090901|2009-07-09 05:00,9,2.206,2.209,2.2045,2.2075,172
20090901|2009-07-09 05:30,9,2.2065,2.2065,2.197,2.197,160
20090901|2009-07-09 06:00,9,2.196,2.203,2.1955,2.1965,133
20090901|2009-07-09 06:30,9,2.197,2.198,2.1865,2.1925,374
20090901|2009-07-09 07:00,9,2.1925,2.199,2.1915,2.195,546
20090901|2009-07-09 07:30,9,2.1965,2.232,2.1965,2.2245,1923
20090901|2009-07-09 08:00,9,2.2245,2.2245,2.2055,2.2115,964
20090901|2009-07-09 08:30,9,2.2105,2.2155,2.1895,2.201,1409
20090901|2009-07-09 09:00,9,2.201,2.21,2.184,2.1875,1061
20090901|2009-07-09 09:30,9,2.1885,2.203,2.1825,2.1975,1115
20090901|2009-07-09 10:00,9,2.1965,2.199,2.181,2.196,1125
20090901|2009-07-09 10:30,9,2.1955,2.228,2.1955,2.225,1406
20090901|2009-07-09 11:00,9,2.2245,2.2435,2.2205,2.237,1298
20090901|2009-07-09 11:30,9,2.2365,2.242,2.229,2.2375,674
20090901|2009-07-09 12:00,9,2.238,2.2385,2.224,2.2285,367
20090901|2009-07-09 12:30,9,2.2295,2.2305,2.225,2.2295,233
20090901|2009-07-09 13:00,9,2.2285,2.2375,2.2285,2.2345,61
20090901|2009-07-09 13:30,9,2.2345,2.235,2.223,2.2255,62
20090901|2009-07-09 14:00,9,2.225,2.2255,2.22,2.223,124
20090901|2009-07-09 14:30,9,2.222,2.225,2.2135,2.2195,103
20090901|2009-07-09 15:00,9,2.219,2.2225,2.218,2.2225,24
20090901|2009-07-09 15:30,9,2.2235,2.2235,2.22,2.22,6
20090901|2009-07-09 16:00,9,2.22,2.224,2.22,2.222,9
20090901|2009-07-09 17:00,10,2.222,2.2255,2.215,2.216,25
20090901|2009-07-09 17:30,10,2.2105,2.2135,2.2105,2.2135,2
20090901|2009-07-09 18:00,10,2.211,2.211,2.209,2.21,16
20090901|2009-07-09 18:30,10,2.215,2.2195,2.215,2.2195,10
20090901|2009-07-09 19:00,10,2.2175,2.222,2.2175,2.22,9
20090901|2009-07-09 19:30,10,2.225,2.235,2.2205,2.235,16
20090901|2009-07-09 20:00,10,2.2325,2.2385,2.218,2.22,100
20090901|2009-07-09 20:30,10,2.2235,2.23,2.221,2.226,72
20090901|2009-07-09 21:00,10,2.225,2.232,2.224,2.2295,75
20090901|2009-07-09 21:30,10,2.2315,2.233,2.224,2.228,90
20090901|2009-07-09 22:00,10,2.228,2.24,2.227,2.237,76
20090901|2009-07-09 22:30,10,2.2385,2.24,2.2355,2.2355,34
20090901|2009-07-09 23:00,10,2.2355,2.2355,2.2355,2.2355,1
20090901|2009-07-09 23:30,10,2.239,2.2395,2.2365,2.238,30
20090901|2009-07-10 00:00,10,2.239,2.239,2.237,2.2385,31
20090901|2009-07-10 00:30,10,2.2395,2.243,2.23,2.2305,66
20090901|2009-07-10 01:00,10,2.2315,2.232,2.2255,2.23,121
20090901|2009-07-10 01:30,10,2.2275,2.2275,2.211,2.218,211
20090901|2009-07-10 02:00,10,2.2175,2.22,2.2035,2.207,213
20090901|2009-07-10 02:30,10,2.206,2.216,2.2025,2.212,146
20090901|2009-07-10 03:00,10,2.212,2.2245,2.212,2.215,194
20090901|2009-07-10 03:30,10,2.213,2.22,2.2035,2.206,288
20090901|2009-07-10 04:00,10,2.2055,2.208,2.197,2.204,290
20090901|2009-07-10 04:30,10,2.2045,2.2145,2.203,2.2085,350
20090901|2009-07-10 05:00,10,2.208,2.21,2.2035,2.205,179
20090901|2009-07-10 05:30,10,2.2045,2.214,2.2015,2.205,166
20090901|2009-07-10 06:00,10,2.2045,2.2065,2.194,2.1995,125
20090901|2009-07-10 06:30,10,2.2005,2.2035,2.192,2.196,335
20090901|2009-07-10 07:00,10,2.196,2.1965,2.1865,2.1905,894
20090901|2009-07-10 07:30,10,2.19,2.204,2.1885,2.204,662
20090901|2009-07-10 08:00,10,2.2025,2.2095,2.1935,2.209,530
20090901|2009-07-10 08:30,10,2.208,2.229,2.2065,2.2225,1689
20090901|2009-07-10 09:00,10,2.222,2.2335,2.214,2.2295,1142
20090901|2009-07-10 09:30,10,2.23,2.2315,2.216,2.2225,744
20090901|2009-07-10 10:00,10,2.222,2.224,2.207,2.2095,864
20090901|2009-07-10 10:30,10,2.2095,2.2165,2.207,2.2125,656
20090901|2009-07-10 11:00,10,2.2115,2.2195,2.211,2.2125,330
20090901|2009-07-10 11:30,10,2.2125,2.2225,2.21,2.211,428
20090901|2009-07-10 12:00,10,2.212,2.2225,2.2115,2.2155,176
20090901|2009-07-10 12:30,10,2.217,2.22,2.2155,2.22,125
20090901|2009-07-10 13:00,10,2.2195,2.225,2.2155,2.225,88
20090901|2009-07-10 13:30,10,2.225,2.23,2.221,2.222,111
20090901|2009-07-10 14:00,10,2.222,2.2275,2.221,2.222,81
20090901|2009-07-10 14:30,10,2.222,2.2255,2.2205,2.2255,37
20090901|2009-07-10 15:00,10,2.224,2.224,2.2145,2.2155,20
20090901|2009-07-10 15:30,10,2.216,2.2175,2.216,2.2175,3
20090901|2009-07-10 16:00,10,2.2195,2.2195,2.2195,2.2195,1
20090901|2009-07-12 17:00,13,2.215,2.22,2.215,2.22,5
20090901|2009-07-12 17:30,13,2.221,2.23,2.221,2.23,44
20090901|2009-07-12 18:00,13,2.23,2.23,2.2285,2.2285,14
20090901|2009-07-12 18:30,13,2.23,2.23,2.229,2.23,17
20090901|2009-07-12 19:00,13,2.229,2.23,2.228,2.229,64
20090901|2009-07-12 19:30,13,2.229,2.2355,2.227,2.2285,30
20090901|2009-07-12 20:00,13,2.2305,2.2355,2.2275,2.2325,18
20090901|2009-07-12 20:30,13,2.2285,2.2285,2.22,2.2225,33
20090901|2009-07-12 21:00,13,2.2225,2.2225,2.2055,2.211,81
20090901|2009-07-12 21:30,13,2.211,2.219,2.211,2.2135,35
20090901|2009-07-12 22:00,13,2.2135,2.218,2.2115,2.214,40
20090901|2009-07-12 22:30,13,2.2145,2.2145,2.211,2.211,39
20090901|2009-07-12 23:00,13,2.211,2.211,2.2075,2.208,23
20090901|2009-07-12 23:30,13,2.208,2.208,2.2005,2.2045,77
20090901|2009-07-13 00:00,13,2.204,2.2065,2.198,2.2025,67
20090901|2009-07-13 00:30,13,2.2035,2.2035,2.192,2.1925,98
20090901|2009-07-13 01:00,13,2.1925,2.1985,2.1905,2.196,144
20090901|2009-07-13 01:30,13,2.195,2.2025,2.183,2.189,169
20090901|2009-07-13 02:00,13,2.191,2.1975,2.187,2.1965,152
20090901|2009-07-13 02:30,13,2.1945,2.199,2.1925,2.199,156
20090901|2009-07-13 03:00,13,2.199,2.208,2.199,2.2035,208
20090901|2009-07-13 03:30,13,2.2035,2.2105,2.201,2.201,288
20090901|2009-07-13 04:00,13,2.201,2.2105,2.201,2.2075,125
20090901|2009-07-13 04:30,13,2.21,2.22,2.208,2.214,270
20090901|2009-07-13 05:00,13,2.2145,2.222,2.2145,2.22,222
20090901|2009-07-13 05:30,13,2.22,2.23,2.2195,2.2245,266
20090901|2009-07-13 06:00,13,2.224,2.23,2.2205,2.229,182
20090901|2009-07-13 06:30,13,2.2285,2.229,2.2145,2.2155,272
20090901|2009-07-13 07:00,13,2.2155,2.2365,2.215,2.2295,804
20090901|2009-07-13 07:30,13,2.2295,2.2355,2.22,2.2295,749
20090901|2009-07-13 08:00,13,2.2285,2.229,2.2075,2.213,724
20090901|2009-07-13 08:30,13,2.213,2.2265,2.2,2.2015,1161
20090901|2009-07-13 09:00,13,2.2025,2.212,2.1885,2.21,1356
20090901|2009-07-13 09:30,13,2.211,2.223,2.207,2.2215,1052
20090901|2009-07-13 10:00,13,2.2225,2.225,2.209,2.213,675
20090901|2009-07-13 10:30,13,2.213,2.231,2.2125,2.227,938
20090901|2009-07-13 11:00,13,2.228,2.2315,2.2185,2.223,471
20090901|2009-07-13 11:30,13,2.223,2.231,2.22,2.2205,626
20090901|2009-07-13 12:00,13,2.221,2.234,2.2165,2.233,421
20090901|2009-07-13 12:30,13,2.233,2.2345,2.227,2.229,344
20090901|2009-07-13 13:00,13,2.228,2.2325,2.227,2.2315,36
20090901|2009-07-13 13:30,13,2.232,2.2335,2.2285,2.2295,16
20090901|2009-07-13 14:00,13,2.2295,2.2315,2.229,2.231,55
20090901|2009-07-13 14:30,13,2.231,2.2395,2.229,2.235,112
20090901|2009-07-13 15:00,13,2.236,2.239,2.236,2.238,44
20090901|2009-07-13 15:30,13,2.2375,2.2375,2.235,2.235,2
20090901|2009-07-13 16:00,13,2.2395,2.2395,2.2365,2.239,11
20090901|2009-07-13 17:00,14,2.238,2.239,2.2295,2.233,20
20090901|2009-07-13 17:30,14,2.23,2.23,2.223,2.223,17
20090901|2009-07-13 18:00,14,2.224,2.237,2.2215,2.237,24
20090901|2009-07-13 18:30,14,2.2325,2.2355,2.23,2.235,8
20090901|2009-07-13 19:00,14,2.235,2.235,2.2325,2.2325,4
20090901|2009-07-13 19:30,14,2.23,2.2325,2.23,2.2325,5
20090901|2009-07-13 20:00,14,2.229,2.229,2.219,2.224,54
20090901|2009-07-13 20:30,14,2.227,2.2485,2.226,2.244,263
20090901|2009-07-13 21:00,14,2.245,2.249,2.2415,2.2425,34
20090901|2009-07-13 21:30,14,2.2415,2.243,2.232,2.232,55
20090901|2009-07-13 22:00,14,2.234,2.243,2.2315,2.243,22
20090901|2009-07-13 22:30,14,2.2435,2.249,2.24,2.249,28
20090901|2009-07-13 23:00,14,2.248,2.248,2.245,2.245,6
20090901|2009-07-13 23:30,14,2.2475,2.248,2.244,2.245,31
20090901|2009-07-14 00:00,14,2.244,2.2465,2.2425,2.2465,31
20090901|2009-07-14 00:30,14,2.247,2.29,2.2425,2.257,819
20090901|2009-07-14 01:00,14,2.256,2.2645,2.251,2.2635,288
20090901|2009-07-14 01:30,14,2.2635,2.2635,2.2515,2.2525,265
20090901|2009-07-14 02:00,14,2.2525,2.263,2.2525,2.255,254
20090901|2009-07-14 02:30,14,2.256,2.275,2.2555,2.272,312
20090901|2009-07-14 03:00,14,2.271,2.28,2.269,2.274,428
20090901|2009-07-14 03:30,14,2.274,2.2785,2.268,2.2695,126
20090901|2009-07-14 04:00,14,2.269,2.271,2.263,2.2695,200
20090901|2009-07-14 04:30,14,2.271,2.275,2.268,2.27,86
20090901|2009-07-14 05:00,14,2.271,2.2735,2.267,2.267,76
20090901|2009-07-14 05:30,14,2.2655,2.268,2.264,2.264,108
20090901|2009-07-14 06:00,14,2.2645,2.27,2.264,2.2665,135
20090901|2009-07-14 06:30,14,2.267,2.28,2.2665,2.276,398
20090901|2009-07-14 07:00,14,2.2755,2.292,2.2725,2.283,1953
20090901|2009-07-14 07:30,14,2.281,2.2895,2.267,2.273,1601
20090901|2009-07-14 08:00,14,2.272,2.2825,2.2655,2.275,817
20090901|2009-07-14 08:30,14,2.2765,2.2845,2.268,2.275,1595
20090901|2009-07-14 09:00,14,2.275,2.284,2.2735,2.281,829
20090901|2009-07-14 09:30,14,2.2815,2.2815,2.2675,2.274,861
20090901|2009-07-14 10:00,14,2.274,2.2835,2.272,2.283,665
20090901|2009-07-14 10:30,14,2.283,2.295,2.2815,2.291,1401
20090901|2009-07-14 11:00,14,2.2905,2.311,2.2895,2.3025,1371
20090901|2009-07-14 11:30,14,2.3035,2.304,2.291,2.3,920
20090901|2009-07-14 12:00,14,2.3,2.3015,2.2905,2.292,487
20090901|2009-07-14 12:30,14,2.2915,2.295,2.29,2.291,214
20090901|2009-07-14 13:00,14,2.291,2.293,2.285,2.2895,97
20090901|2009-07-14 13:30,14,2.288,2.2935,2.287,2.29,89
20090901|2009-07-14 14:00,14,2.2885,2.293,2.2885,2.29,24
20090901|2009-07-14 14:30,14,2.29,2.292,2.286,2.2905,83
20090901|2009-07-14 15:00,14,2.291,2.2935,2.2855,2.2915,93
20090901|2009-07-14 15:30,14,2.2935,2.3015,2.288,2.3015,79
20090901|2009-07-14 16:00,14,2.2965,2.297,2.2955,2.2955,5
20090901|2009-07-14 17:00,15,2.2985,2.299,2.296,2.2985,10
20090901|2009-07-14 17:30,15,2.302,2.303,2.3015,2.3015,3
20090901|2009-07-14 18:00,15,2.302,2.304,2.302,2.302,10
20090901|2009-07-14 18:30,15,2.302,2.32,2.302,2.31,63
20090901|2009-07-14 19:00,15,2.3165,2.3165,2.298,2.302,63
20090901|2009-07-14 19:30,15,2.3,2.303,2.3,2.3015,15
20090901|2009-07-14 20:00,15,2.3,2.307,2.2955,2.304,94
20090901|2009-07-14 20:30,15,2.308,2.31,2.3,2.306,49
20090901|2009-07-14 21:00,15,2.3065,2.314,2.306,2.3125,32
20090901|2009-07-14 21:30,15,2.3135,2.3185,2.31,2.31,49
20090901|2009-07-14 22:00,15,2.314,2.318,2.3115,2.318,9
20090901|2009-07-14 22:30,15,2.317,2.319,2.3155,2.319,16
20090901|2009-07-14 23:00,15,2.316,2.318,2.3135,2.3135,11
20090901|2009-07-14 23:30,15,2.3115,2.315,2.3115,2.312,23
20090901|2009-07-15 00:00,15,2.311,2.3155,2.311,2.313,21
20090901|2009-07-15 00:30,15,2.3125,2.323,2.31,2.321,108
20090901|2009-07-15 01:00,15,2.324,2.337,2.3235,2.3335,239
20090901|2009-07-15 01:30,15,2.3345,2.3435,2.328,2.338,239
20090901|2009-07-15 02:00,15,2.338,2.341,2.332,2.333,136
20090901|2009-07-15 02:30,15,2.332,2.332,2.324,2.326,166
20090901|2009-07-15 03:00,15,2.3245,2.3335,2.32,2.3335,390
20090901|2009-07-15 03:30,15,2.333,2.347,2.332,2.34,367
20090901|2009-07-15 04:00,15,2.3405,2.3575,2.3405,2.356,283
20090901|2009-07-15 04:30,15,2.3565,2.363,2.351,2.352,536
20090901|2009-07-15 05:00,15,2.352,2.3615,2.3485,2.3615,196
20090901|2009-07-15 05:30,15,2.3615,2.3785,2.36,2.3705,521
20090901|2009-07-15 06:00,15,2.372,2.3745,2.3575,2.364,326
20090901|2009-07-15 06:30,15,2.363,2.364,2.3515,2.3615,329
20090901|2009-07-15 07:00,15,2.3615,2.388,2.3615,2.384,2163
20090901|2009-07-15 07:30,15,2.3835,2.4055,2.3835,2.399,2647
20090901|2009-07-15 08:00,15,2.3985,2.4015,2.39,2.393,1086
20090901|2009-07-15 08:30,15,2.393,2.395,2.3835,2.3895,1318
20090901|2009-07-15 09:00,15,2.389,2.3935,2.381,2.3895,1038
20090901|2009-07-15 09:30,15,2.3895,2.394,2.371,2.3725,1120
20090901|2009-07-15 10:00,15,2.3735,2.3985,2.373,2.3935,956
20090901|2009-07-15 10:30,15,2.3935,2.399,2.3905,2.391,765
20090901|2009-07-15 11:00,15,2.3915,2.3925,2.385,2.3885,550
20090901|2009-07-15 11:30,15,2.3885,2.398,2.3855,2.389,1087
20090901|2009-07-15 12:00,15,2.39,2.3905,2.3825,2.386,312
20090901|2009-07-15 12:30,15,2.387,2.3945,2.385,2.392,285
20090901|2009-07-15 13:00,15,2.3895,2.393,2.382,2.3835,153
20090901|2009-07-15 13:30,15,2.385,2.3945,2.3835,2.3935,94
20090901|2009-07-15 14:00,15,2.393,2.395,2.392,2.393,92
20090901|2009-07-15 14:30,15,2.393,2.4015,2.3925,2.398,104
20090901|2009-07-15 15:00,15,2.398,2.4,2.392,2.3975,60
20090901|2009-07-15 15:30,15,2.3975,2.3975,2.392,2.3945,35
20090901|2009-07-15 16:00,15,2.395,2.4,2.392,2.392,13
20090901|2009-07-15 17:00,16,2.3865,2.41,2.3865,2.392,39
20090901|2009-07-15 17:30,16,2.39,2.4005,2.388,2.4005,17
20090901|2009-07-15 18:00,16,2.3925,2.3965,2.39,2.3965,11
20090901|2009-07-15 18:30,16,2.3935,2.3935,2.39,2.39,3
20090901|2009-07-15 19:00,16,2.393,2.396,2.39,2.3905,10
20090901|2009-07-15 19:30,16,2.397,2.3975,2.3815,2.385,29
20090901|2009-07-15 20:00,16,2.383,2.399,2.378,2.3915,62
20090901|2009-07-15 20:30,16,2.385,2.3925,2.383,2.3845,16
20090901|2009-07-15 21:00,16,2.3825,2.385,2.3775,2.38,47
20090901|2009-07-15 21:30,16,2.381,2.383,2.377,2.381,28
20090901|2009-07-15 22:00,16,2.385,2.388,2.381,2.388,8
20090901|2009-07-15 23:00,16,2.3845,2.3845,2.377,2.3775,24
20090901|2009-07-15 23:30,16,2.378,2.3805,2.3755,2.3785,60
20090901|2009-07-16 00:00,16,2.379,2.3815,2.3785,2.3815,12
20090901|2009-07-16 00:30,16,2.3855,2.386,2.3795,2.383,45
20090901|2009-07-16 01:00,16,2.3825,2.3855,2.375,2.3765,70
20090901|2009-07-16 01:30,16,2.3765,2.3775,2.3625,2.365,179
20090901|2009-07-16 02:00,16,2.365,2.376,2.3605,2.375,153
20090901|2009-07-16 02:30,16,2.3745,2.377,2.372,2.372,100
20090901|2009-07-16 03:00,16,2.372,2.373,2.364,2.3675,143
20090901|2009-07-16 03:30,16,2.368,2.371,2.3635,2.3635,90
20090901|2009-07-16 04:00,16,2.3625,2.3665,2.3575,2.358,172
20090901|2009-07-16 04:30,16,2.358,2.371,2.357,2.369,84
20090901|2009-07-16 05:00,16,2.37,2.387,2.367,2.3865,239
20090901|2009-07-16 05:30,16,2.3865,2.3935,2.382,2.382,206
20090901|2009-07-16 06:00,16,2.382,2.3865,2.375,2.3865,177
20090901|2009-07-16 06:30,16,2.3865,2.3885,2.3805,2.3825,251
20090901|2009-07-16 07:00,16,2.3825,2.395,2.382,2.39,782
20090901|2009-07-16 07:30,16,2.39,2.402,2.3805,2.386,1185
20090901|2009-07-16 08:00,16,2.384,2.391,2.3765,2.384,1002
20090901|2009-07-16 08:30,16,2.3845,2.405,2.381,2.3955,1892
20090901|2009-07-16 09:00,16,2.395,2.399,2.3785,2.3965,1365
20090901|2009-07-16 09:30,16,2.3965,2.403,2.396,2.3995,658
20090901|2009-07-16 10:00,16,2.3995,2.4035,2.3925,2.393,1033
20090901|2009-07-16 10:30,16,2.3925,2.3975,2.387,2.3975,731
20090901|2009-07-16 11:00,16,2.397,2.398,2.3875,2.3895,300
20090901|2009-07-16 11:30,16,2.389,2.3945,2.386,2.3895,406
20090901|2009-07-16 12:00,16,2.3895,2.3925,2.387,2.3885,390
20090901|2009-07-16 12:30,16,2.3885,2.3895,2.384,2.387,353
20090901|2009-07-16 13:00,16,2.387,2.3895,2.3855,2.3885,143
20090901|2009-07-16 13:30,16,2.3885,2.394,2.3865,2.3935,112
20090901|2009-07-16 14:00,16,2.392,2.3965,2.39,2.3965,54
20090901|2009-07-16 14:30,16,2.397,2.398,2.3895,2.392,70
20090901|2009-07-16 15:00,16,2.3905,2.392,2.3885,2.3895,40
20090901|2009-07-16 15:30,16,2.3895,2.3915,2.3865,2.3865,12
20090901|2009-07-16 16:00,16,2.3875,2.3895,2.3875,2.3875,10
20090901|2009-07-16 17:00,17,2.388,2.389,2.376,2.3875,38
20090901|2009-07-16 17:30,17,2.386,2.3875,2.385,2.3875,21
20090901|2009-07-16 18:00,17,2.3875,2.3875,2.3875,2.3875,2
20090901|2009-07-16 18:30,17,2.3855,2.389,2.3785,2.38,30
20090901|2009-07-16 19:00,17,2.384,2.3885,2.3815,2.3885,25
20090901|2009-07-16 19:30,17,2.3885,2.3885,2.38,2.38,40
20090901|2009-07-16 20:00,17,2.384,2.39,2.384,2.386,60
20090901|2009-07-16 20:30,17,2.39,2.3925,2.378,2.38,74
20090901|2009-07-16 21:00,17,2.38,2.38,2.3735,2.377,90
20090901|2009-07-16 21:30,17,2.377,2.38,2.375,2.38,6
20090901|2009-07-16 22:00,17,2.3775,2.39,2.377,2.39,61
20090901|2009-07-16 22:30,17,2.3885,2.3885,2.3855,2.3855,16
20090901|2009-07-16 23:00,17,2.385,2.388,2.385,2.388,10
20090901|2009-07-16 23:30,17,2.387,2.393,2.387,2.393,66
20090901|2009-07-17 00:00,17,2.3905,2.391,2.3865,2.388,30
20090901|2009-07-17 00:30,17,2.3875,2.391,2.382,2.387,56
20090901|2009-07-17 01:00,17,2.387,2.3935,2.385,2.385,97
20090901|2009-07-17 01:30,17,2.3845,2.3845,2.3765,2.3815,79
20090901|2009-07-17 02:00,17,2.3815,2.386,2.3805,2.382,78
20090901|2009-07-17 02:30,17,2.382,2.391,2.381,2.386,56
20090901|2009-07-17 03:00,17,2.3855,2.389,2.379,2.3875,134
20090901|2009-07-17 03:30,17,2.387,2.3875,2.38,2.3815,31
20090901|2009-07-17 04:00,17,2.3805,2.3825,2.37,2.374,147
20090901|2009-07-17 04:30,17,2.373,2.382,2.373,2.3775,96
20090901|2009-07-17 05:00,17,2.379,2.3865,2.379,2.3825,35
20090901|2009-07-17 05:30,17,2.3825,2.3845,2.381,2.381,76
20090901|2009-07-17 06:00,17,2.381,2.3905,2.381,2.3825,210
20090901|2009-07-17 06:30,17,2.382,2.3835,2.3685,2.3685,342
20090901|2009-07-17 07:00,17,2.3685,2.3845,2.367,2.3825,940
20090901|2009-07-17 07:30,17,2.3825,2.415,2.3825,2.4135,1944
20090901|2009-07-17 08:00,17,2.4135,2.4265,2.407,2.4225,1715
20090901|2009-07-17 08:30,17,2.4225,2.4285,2.414,2.427,1459
20090901|2009-07-17 09:00,17,2.427,2.4375,2.42,2.431,1331
20090901|2009-07-17 09:30,17,2.4315,2.439,2.4115,2.416,1465
20090901|2009-07-17 10:00,17,2.416,2.4245,2.415,2.423,583
20090901|2009-07-17 10:30,17,2.422,2.4225,2.4115,2.4225,690
20090901|2009-07-17 11:00,17,2.4215,2.4265,2.418,2.418,397
20090901|2009-07-17 11:30,17,2.419,2.425,2.4165,2.423,578
20090901|2009-07-17 12:00,17,2.4225,2.4275,2.4205,2.4245,339
20090901|2009-07-17 12:30,17,2.425,2.4275,2.4225,2.424,158
20090901|2009-07-17 13:00,17,2.4235,2.428,2.422,2.424,59
20090901|2009-07-17 13:30,17,2.424,2.428,2.424,2.427,17
20090901|2009-07-17 14:00,17,2.428,2.434,2.424,2.424,69
20090901|2009-07-17 14:30,17,2.424,2.425,2.416,2.416,89
20090901|2009-07-17 15:00,17,2.42,2.4265,2.417,2.4195,48
20090901|2009-07-17 15:30,17,2.419,2.42,2.419,2.419,4
20090901|2009-07-17 16:00,17,2.422,2.425,2.4195,2.4195,4
20090901|2009-07-19 17:00,20,2.4185,2.419,2.4175,2.4175,10
20090901|2009-07-19 17:30,20,2.4135,2.4135,2.41,2.4115,10
20090901|2009-07-19 18:30,20,2.4115,2.4175,2.4115,2.415,10
20090901|2009-07-19 19:00,20,2.415,2.42,2.4115,2.42,27
20090901|2009-07-19 19:30,20,2.4225,2.424,2.42,2.424,10
20090901|2009-07-19 20:00,20,2.422,2.442,2.422,2.4405,54
20090901|2009-07-19 20:30,20,2.4405,2.447,2.4375,2.44,48
20090901|2009-07-19 21:00,20,2.44,2.45,2.44,2.449,98
20090901|2009-07-19 21:30,20,2.4475,2.4595,2.4475,2.4585,111
20090901|2009-07-19 22:00,20,2.4595,2.46,2.4515,2.4545,19
20090901|2009-07-19 22:30,20,2.4535,2.4535,2.448,2.448,12
20090901|2009-07-19 23:00,20,2.446,2.4545,2.445,2.445,8
20090901|2009-07-19 23:30,20,2.445,2.4485,2.442,2.4455,57
20090901|2009-07-20 00:00,20,2.4455,2.4555,2.4455,2.4515,48
20090901|2009-07-20 00:30,20,2.4545,2.4545,2.451,2.451,37
20090901|2009-07-20 01:00,20,2.4535,2.459,2.4535,2.458,96
20090901|2009-07-20 01:30,20,2.458,2.4745,2.457,2.47,384
20090901|2009-07-20 02:00,20,2.469,2.4745,2.4605,2.47,285
20090901|2009-07-20 02:30,20,2.471,2.4895,2.47,2.482,473
20090901|2009-07-20 03:00,20,2.482,2.4895,2.478,2.4855,221
20090901|2009-07-20 03:30,20,2.485,2.4855,2.477,2.4835,168
20090901|2009-07-20 04:00,20,2.483,2.486,2.479,2.4835,163
20090901|2009-07-20 04:30,20,2.4835,2.4845,2.469,2.4725,422
20090901|2009-07-20 05:00,20,2.473,2.4845,2.473,2.4825,123
20090901|2009-07-20 05:30,20,2.4815,2.483,2.476,2.477,144
20090901|2009-07-20 06:00,20,2.475,2.477,2.467,2.473,367
20090901|2009-07-20 06:30,20,2.4725,2.4745,2.468,2.472,690
20090901|2009-07-20 07:00,20,2.4715,2.4715,2.456,2.4615,1023
20090901|2009-07-20 07:30,20,2.4615,2.4695,2.4565,2.463,781
20090901|2009-07-20 08:00,20,2.463,2.468,2.453,2.456,647
20090901|2009-07-20 08:30,20,2.4565,2.466,2.444,2.447,1264
20090901|2009-07-20 09:00,20,2.448,2.455,2.432,2.4355,1406
20090901|2009-07-20 09:30,20,2.4355,2.4355,2.422,2.4285,1011
20090901|2009-07-20 10:00,20,2.429,2.441,2.423,2.44,652
20090901|2009-07-20 10:30,20,2.4395,2.4405,2.432,2.433,581
20090901|2009-07-20 11:00,20,2.433,2.448,2.433,2.447,446
20090901|2009-07-20 11:30,20,2.4475,2.471,2.4475,2.4695,2195
20090901|2009-07-20 12:00,20,2.469,2.4705,2.459,2.463,564
20090901|2009-07-20 12:30,20,2.464,2.464,2.455,2.462,345
20090901|2009-07-20 13:00,20,2.4615,2.469,2.457,2.4635,91
20090901|2009-07-20 13:30,20,2.462,2.466,2.4615,2.466,102
20090901|2009-07-20 14:00,20,2.466,2.477,2.466,2.474,72
20090901|2009-07-20 14:30,20,2.474,2.4825,2.4685,2.474,150
20090901|2009-07-20 15:00,20,2.472,2.4785,2.4675,2.4785,94
20090901|2009-07-20 15:30,20,2.4785,2.48,2.47,2.477,69
20090901|2009-07-20 16:00,20,2.472,2.4785,2.472,2.4785,5
20090901|2009-07-20 17:00,21,2.4715,2.4795,2.4695,2.4785,8
20090901|2009-07-20 17:30,21,2.47,2.47,2.4635,2.4635,3
20090901|2009-07-20 18:00,21,2.461,2.4695,2.461,2.4695,4
20090901|2009-07-20 18:30,21,2.4695,2.473,2.4695,2.473,5
20090901|2009-07-20 19:00,21,2.4765,2.4765,2.468,2.47,35
20090901|2009-07-20 19:30,21,2.469,2.47,2.4635,2.4635,26
20090901|2009-07-20 20:00,21,2.463,2.4755,2.451,2.461,62
20090901|2009-07-20 20:30,21,2.4595,2.466,2.451,2.456,44
20090901|2009-07-20 21:00,21,2.46,2.461,2.4525,2.4605,38
20090901|2009-07-20 21:30,21,2.4565,2.4565,2.455,2.455,6
20090901|2009-07-20 22:00,21,2.455,2.455,2.453,2.453,11
20090901|2009-07-20 22:30,21,2.4525,2.457,2.452,2.457,11
20090901|2009-07-20 23:00,21,2.453,2.457,2.452,2.455,8
20090901|2009-07-20 23:30,21,2.4545,2.4545,2.4455,2.4455,147
20090901|2009-07-21 00:00,21,2.4455,2.449,2.445,2.4475,58
20090901|2009-07-21 00:30,21,2.4495,2.4495,2.44,2.4475,82
20090901|2009-07-21 01:00,21,2.448,2.4525,2.445,2.448,80
20090901|2009-07-21 01:30,21,2.447,2.447,2.4305,2.4415,314
20090901|2009-07-21 02:00,21,2.4405,2.4545,2.4405,2.4505,297
20090901|2009-07-21 02:30,21,2.451,2.4555,2.448,2.4555,113
20090901|2009-07-21 03:00,21,2.455,2.47,2.453,2.465,262
20090901|2009-07-21 03:30,21,2.465,2.465,2.454,2.461,186
20090901|2009-07-21 04:00,21,2.4615,2.4625,2.4485,2.4525,195
20090901|2009-07-21 04:30,21,2.4525,2.454,2.4495,2.4515,135
20090901|2009-07-21 05:00,21,2.4515,2.454,2.4475,2.4485,176
20090901|2009-07-21 05:30,21,2.4485,2.451,2.4465,2.4485,104
20090901|2009-07-21 06:00,21,2.4465,2.4475,2.432,2.436,309
20090901|2009-07-21 06:30,21,2.438,2.457,2.438,2.455,355
20090901|2009-07-21 07:00,21,2.456,2.4805,2.455,2.48,1384
20090901|2009-07-21 07:30,21,2.4785,2.48,2.468,2.4705,548
20090901|2009-07-21 08:00,21,2.4705,2.4945,2.4705,2.491,1294
20090901|2009-07-21 08:30,21,2.491,2.4915,2.477,2.488,1945
20090901|2009-07-21 09:00,21,2.489,2.49,2.4695,2.4795,1337
20090901|2009-07-21 09:30,21,2.48,2.4885,2.4745,2.4845,813
20090901|2009-07-21 10:00,21,2.485,2.489,2.4795,2.482,689
20090901|2009-07-21 10:30,21,2.482,2.482,2.449,2.4515,1188
20090901|2009-07-21 11:00,21,2.4515,2.46,2.4505,2.459,702
20090901|2009-07-21 11:30,21,2.459,2.46,2.444,2.454,973
20090901|2009-07-21 12:00,21,2.4535,2.454,2.4385,2.439,719
20090901|2009-07-21 12:30,21,2.4395,2.443,2.436,2.441,289
20090901|2009-07-21 13:00,21,2.442,2.459,2.441,2.4525,181
20090901|2009-07-21 13:30,21,2.4535,2.4535,2.443,2.4465,56
20090901|2009-07-21 14:00,21,2.4455,2.449,2.439,2.447,136
20090901|2009-07-21 14:30,21,2.447,2.457,2.44,2.457,157
20090901|2009-07-21 15:00,21,2.4565,2.4635,2.4525,2.4585,114
20090901|2009-07-21 15:30,21,2.456,2.456,2.448,2.4555,27
20090901|2009-07-21 16:00,21,2.456,2.46,2.4525,2.459,12
20090901|2009-07-21 17:00,22,2.456,2.4615,2.456,2.46,16
20090901|2009-07-21 17:30,22,2.46,2.4605,2.4575,2.4585,8
20090901|2009-07-21 18:00,22,2.4615,2.4665,2.4525,2.4525,33
20090901|2009-07-21 18:30,22,2.452,2.452,2.4475,2.4475,4
20090901|2009-07-21 19:00,22,2.4465,2.4495,2.444,2.449,14
20090901|2009-07-21 19:30,22,2.45,2.45,2.44,2.44,40
20090901|2009-07-21 20:00,22,2.439,2.4465,2.437,2.443,71
20090901|2009-07-21 20:30,22,2.447,2.4675,2.447,2.4675,93
20090901|2009-07-21 21:00,22,2.467,2.468,2.4625,2.466,29
20090901|2009-07-21 21:30,22,2.464,2.465,2.4615,2.465,23
20090901|2009-07-21 22:00,22,2.4625,2.466,2.4585,2.462,15
20090901|2009-07-21 22:30,22,2.461,2.468,2.461,2.468,17
20090901|2009-07-21 23:00,22,2.469,2.469,2.4665,2.4665,11
20090901|2009-07-21 23:30,22,2.463,2.467,2.4595,2.467,44
20090901|2009-07-22 00:00,22,2.4665,2.47,2.465,2.4685,41
20090901|2009-07-22 00:30,22,2.4685,2.473,2.453,2.453,145
20090901|2009-07-22 01:00,22,2.4535,2.4615,2.445,2.451,151
20090901|2009-07-22 01:30,22,2.454,2.4565,2.4465,2.4475,59
20090901|2009-07-22 02:00,22,2.4495,2.454,2.435,2.4355,380
20090901|2009-07-22 02:30,22,2.4355,2.4415,2.434,2.4395,165
20090901|2009-07-22 03:00,22,2.4395,2.449,2.4365,2.444,211
20090901|2009-07-22 03:30,22,2.444,2.4455,2.43,2.433,172
20090901|2009-07-22 04:00,22,2.4325,2.44,2.4325,2.439,50
20090901|2009-07-22 04:30,22,2.4385,2.4425,2.4355,2.4395,73
20090901|2009-07-22 05:00,22,2.441,2.452,2.441,2.4495,138
20090901|2009-07-22 05:30,22,2.449,2.4525,2.4445,2.4475,160
20090901|2009-07-22 06:00,22,2.447,2.4515,2.443,2.449,179
20090901|2009-07-22 06:30,22,2.449,2.4505,2.4435,2.449,310
20090901|2009-07-22 07:00,22,2.449,2.456,2.442,2.453,1495
20090901|2009-07-22 07:30,22,2.4535,2.454,2.4415,2.447,817
20090901|2009-07-22 08:00,22,2.4465,2.4785,2.4465,2.462,1615
20090901|2009-07-22 08:30,22,2.4625,2.484,2.459,2.4835,1870
20090901|2009-07-22 09:00,22,2.4835,2.497,2.4785,2.481,2352
20090901|2009-07-22 09:30,22,2.482,2.4995,2.473,2.4955,1527
20090901|2009-07-22 10:00,22,2.4955,2.5055,2.488,2.49,1679
20090901|2009-07-22 10:30,22,2.4895,2.517,2.4885,2.507,1487
20090901|2009-07-22 11:00,22,2.507,2.526,2.505,2.5255,1205
20090901|2009-07-22 11:30,22,2.526,2.531,2.5205,2.5265,968
20090901|2009-07-22 12:00,22,2.526,2.534,2.5245,2.5265,557
20090901|2009-07-22 12:30,22,2.526,2.533,2.5245,2.5325,685
20090901|2009-07-22 13:00,22,2.532,2.5335,2.5255,2.53,234
20090901|2009-07-22 13:30,22,2.53,2.538,2.53,2.5325,135
20090901|2009-07-22 14:00,22,2.5325,2.5345,2.5175,2.5215,178
20090901|2009-07-22 14:30,22,2.5215,2.5285,2.519,2.5215,101
20090901|2009-07-22 15:00,22,2.5215,2.5255,2.5175,2.5175,84
20090901|2009-07-22 15:30,22,2.5195,2.527,2.5185,2.527,63
20090901|2009-07-22 16:00,22,2.521,2.5215,2.5185,2.52,11
20090901|2009-07-22 17:00,23,2.5145,2.52,2.5035,2.508,59
20090901|2009-07-22 17:30,23,2.508,2.5085,2.5045,2.505,28
20090901|2009-07-22 18:00,23,2.505,2.5185,2.505,2.517,7
20090901|2009-07-22 18:30,23,2.515,2.5205,2.507,2.515,19
20090901|2009-07-22 19:00,23,2.52,2.5235,2.517,2.5175,57
20090901|2009-07-22 19:30,23,2.5175,2.5215,2.51,2.51,33
20090901|2009-07-22 20:00,23,2.5105,2.518,2.505,2.505,147
20090901|2009-07-22 20:30,23,2.5055,2.5085,2.502,2.5065,90
20090901|2009-07-22 21:00,23,2.5015,2.5085,2.5015,2.5085,60
20090901|2009-07-22 21:30,23,2.5055,2.5125,2.5045,2.5125,50
20090901|2009-07-22 22:00,23,2.5125,2.5125,2.506,2.5065,15
20090901|2009-07-22 22:30,23,2.509,2.51,2.509,2.51,68
20090901|2009-07-22 23:00,23,2.512,2.512,2.5105,2.5105,12
20090901|2009-07-22 23:30,23,2.5105,2.5185,2.5095,2.5165,192
20090901|2009-07-23 00:00,23,2.5165,2.517,2.514,2.517,87
20090901|2009-07-23 00:30,23,2.5155,2.5175,2.494,2.497,415
20090901|2009-07-23 01:00,23,2.4965,2.5005,2.492,2.5005,286
20090901|2009-07-23 01:30,23,2.5005,2.503,2.4935,2.501,225
20090901|2009-07-23 02:00,23,2.501,2.5115,2.499,2.5085,324
20090901|2009-07-23 02:30,23,2.508,2.518,2.5065,2.515,129
20090901|2009-07-23 03:00,23,2.515,2.515,2.504,2.5045,175
20090901|2009-07-23 03:30,23,2.507,2.51,2.504,2.51,119
20090901|2009-07-23 04:00,23,2.509,2.5195,2.509,2.517,103
20090901|2009-07-23 04:30,23,2.517,2.517,2.499,2.504,260
20090901|2009-07-23 05:00,23,2.504,2.5075,2.4965,2.499,100
20090901|2009-07-23 05:30,23,2.498,2.4985,2.49,2.492,267
20090901|2009-07-23 06:00,23,2.4925,2.4985,2.4925,2.498,138
20090901|2009-07-23 06:30,23,2.4985,2.5045,2.489,2.4955,426
20090901|2009-07-23 07:00,23,2.496,2.504,2.494,2.4955,644
20090901|2009-07-23 07:30,23,2.496,2.504,2.4815,2.484,1561
20090901|2009-07-23 08:00,23,2.4855,2.4905,2.4725,2.4765,985
20090901|2009-07-23 08:30,23,2.476,2.494,2.4725,2.489,1518
20090901|2009-07-23 09:00,23,2.4895,2.5325,2.487,2.5205,2689
20090901|2009-07-23 09:30,23,2.52,2.535,2.51,2.517,1929
20090901|2009-07-23 10:00,23,2.517,2.5385,2.5165,2.5315,1413
20090901|2009-07-23 10:30,23,2.531,2.5375,2.522,2.522,1105
20090901|2009-07-23 11:00,23,2.5235,2.527,2.521,2.5225,576
20090901|2009-07-23 11:30,23,2.5225,2.5265,2.5135,2.5255,956
20090901|2009-07-23 12:00,23,2.5255,2.528,2.5155,2.516,441
20090901|2009-07-23 12:30,23,2.5175,2.522,2.5075,2.5085,560
20090901|2009-07-23 13:00,23,2.5085,2.5085,2.4885,2.495,426
20090901|2009-07-23 13:30,23,2.496,2.5,2.493,2.494,114
20090901|2009-07-23 14:00,23,2.4925,2.496,2.4895,2.496,157
20090901|2009-07-23 14:30,23,2.496,2.5,2.4935,2.497,116
20090901|2009-07-23 15:00,23,2.4995,2.504,2.4875,2.4965,293
20090901|2009-07-23 15:30,23,2.496,2.497,2.493,2.4955,31
20090901|2009-07-23 16:00,23,2.4935,2.496,2.4935,2.4935,8
20090901|2009-07-23 17:00,24,2.495,2.495,2.49,2.4935,38
20090901|2009-07-23 17:30,24,2.493,2.4995,2.493,2.497,18
20090901|2009-07-23 18:00,24,2.4975,2.5,2.4975,2.5,23
20090901|2009-07-23 18:30,24,2.5005,2.5005,2.4975,2.4975,5
20090901|2009-07-23 19:00,24,2.497,2.5075,2.497,2.498,32
20090901|2009-07-23 19:30,24,2.502,2.508,2.502,2.508,16
20090901|2009-07-23 20:00,24,2.505,2.5105,2.492,2.5085,75
20090901|2009-07-23 20:30,24,2.5085,2.512,2.496,2.4985,59
20090901|2009-07-23 21:00,24,2.4985,2.502,2.4975,2.5,27
20090901|2009-07-23 21:30,24,2.498,2.502,2.497,2.498,18
20090901|2009-07-23 22:00,24,2.5,2.505,2.498,2.4995,5
20090901|2009-07-23 22:30,24,2.5,2.501,2.498,2.501,8
20090901|2009-07-23 23:00,24,2.5,2.5,2.4995,2.4995,4
20090901|2009-07-23 23:30,24,2.502,2.504,2.4935,2.4935,78
20090901|2009-07-24 00:00,24,2.496,2.502,2.4955,2.499,27
20090901|2009-07-24 00:30,24,2.499,2.5,2.491,2.495,128
20090901|2009-07-24 01:00,24,2.494,2.5005,2.4895,2.5,117
20090901|2009-07-24 01:30,24,2.499,2.51,2.495,2.507,122
20090901|2009-07-24 02:00,24,2.508,2.519,2.5055,2.5135,333
20090901|2009-07-24 02:30,24,2.515,2.519,2.513,2.517,73
20090901|2009-07-24 03:00,24,2.517,2.5315,2.517,2.527,379
20090901|2009-07-24 03:30,24,2.528,2.528,2.5205,2.5235,87
20090901|2009-07-24 04:00,24,2.524,2.526,2.5195,2.5225,50
20090901|2009-07-24 04:30,24,2.522,2.5285,2.517,2.5275,59
20090901|2009-07-24 05:00,24,2.5295,2.544,2.5275,2.535,278
20090901|2009-07-24 05:30,24,2.5335,2.539,2.5325,2.5385,82
20090901|2009-07-24 06:00,24,2.5385,2.541,2.534,2.5365,151
20090901|2009-07-24 06:30,24,2.536,2.536,2.523,2.533,248
20090901|2009-07-24 07:00,24,2.5335,2.5345,2.522,2.5255,536
20090901|2009-07-24 07:30,24,2.525,2.534,2.5225,2.526,412
20090901|2009-07-24 08:00,24,2.5265,2.54,2.525,2.532,826
20090901|2009-07-24 08:30,24,2.5325,2.539,2.525,2.5275,830
20090901|2009-07-24 09:00,24,2.527,2.5335,2.5185,2.532,1056
20090901|2009-07-24 09:30,24,2.532,2.532,2.5155,2.519,1145
20090901|2009-07-24 10:00,24,2.5195,2.5315,2.5145,2.5215,742
20090901|2009-07-24 10:30,24,2.5225,2.5275,2.5205,2.524,447
20090901|2009-07-24 11:00,24,2.525,2.527,2.5155,2.5205,551
20090901|2009-07-24 11:30,24,2.5205,2.524,2.5175,2.523,583
20090901|2009-07-24 12:00,24,2.522,2.5245,2.519,2.52,311
20090901|2009-07-24 12:30,24,2.521,2.5275,2.5195,2.523,201
20090901|2009-07-24 13:00,24,2.5225,2.5275,2.5225,2.524,95
20090901|2009-07-24 13:30,24,2.525,2.5255,2.519,2.52,50
20090901|2009-07-24 14:00,24,2.52,2.524,2.518,2.524,19
20090901|2009-07-24 14:30,24,2.5225,2.5265,2.521,2.525,42
20090901|2009-07-24 15:00,24,2.525,2.5295,2.5225,2.5275,74
20090901|2009-07-24 15:30,24,2.5285,2.5285,2.5245,2.5245,3
20090901|2009-07-24 16:00,24,2.5245,2.53,2.5245,2.53,3
20090901|2009-07-26 17:00,27,2.5305,2.5315,2.522,2.522,25
20090901|2009-07-26 17:30,27,2.52,2.52,2.519,2.519,3
20090901|2009-07-26 18:00,27,2.5175,2.523,2.5175,2.5205,7
20090901|2009-07-26 18:30,27,2.5205,2.5205,2.519,2.519,8
20090901|2009-07-26 19:00,27,2.519,2.5215,2.519,2.5215,3
20090901|2009-07-26 19:30,27,2.5245,2.528,2.5245,2.528,9
20090901|2009-07-26 20:00,27,2.529,2.529,2.5175,2.5275,47
20090901|2009-07-26 20:30,27,2.526,2.535,2.526,2.532,41
20090901|2009-07-26 21:00,27,2.5305,2.535,2.5235,2.535,90
20090901|2009-07-26 21:30,27,2.533,2.535,2.53,2.5345,53
20090901|2009-07-26 22:00,27,2.5345,2.537,2.5325,2.537,53
20090901|2009-07-26 22:30,27,2.537,2.5465,2.537,2.5465,130
20090901|2009-07-26 23:00,27,2.5465,2.5465,2.542,2.542,50
20090901|2009-07-26 23:30,27,2.542,2.554,2.542,2.554,109
20090901|2009-07-27 00:00,27,2.5535,2.5585,2.5535,2.5545,113
20090901|2009-07-27 00:30,27,2.5545,2.5695,2.552,2.566,227
20090901|2009-07-27 01:00,27,2.5645,2.579,2.559,2.5735,273
20090901|2009-07-27 01:30,27,2.5735,2.575,2.5665,2.5695,206
20090901|2009-07-27 02:00,27,2.5705,2.5715,2.5635,2.567,137
20090901|2009-07-27 02:30,27,2.5665,2.5665,2.557,2.564,185
20090901|2009-07-27 03:00,27,2.564,2.5655,2.551,2.553,282
20090901|2009-07-27 03:30,27,2.555,2.57,2.555,2.565,218
20090901|2009-07-27 04:00,27,2.566,2.568,2.564,2.568,81
20090901|2009-07-27 04:30,27,2.568,2.574,2.566,2.57,172
20090901|2009-07-27 05:00,27,2.57,2.571,2.5675,2.5695,51
20090901|2009-07-27 05:30,27,2.5695,2.574,2.568,2.569,136
20090901|2009-07-27 06:00,27,2.568,2.5705,2.565,2.569,138
20090901|2009-07-27 06:30,27,2.5695,2.5735,2.558,2.5585,556
20090901|2009-07-27 07:00,27,2.5585,2.5615,2.539,2.543,1235
20090901|2009-07-27 07:30,27,2.543,2.5665,2.542,2.565,1283
20090901|2009-07-27 08:00,27,2.565,2.5725,2.5625,2.564,1070
20090901|2009-07-27 08:30,27,2.564,2.5715,2.555,2.5595,1465
20090901|2009-07-27 09:00,27,2.5585,2.5735,2.55,2.555,1141
20090901|2009-07-27 09:30,27,2.5555,2.56,2.546,2.5585,1140
20090901|2009-07-27 10:00,27,2.5585,2.566,2.556,2.56,673
20090901|2009-07-27 10:30,27,2.559,2.5625,2.549,2.55,662
20090901|2009-07-27 11:00,27,2.5495,2.555,2.544,2.5475,664
20090901|2009-07-27 11:30,27,2.5465,2.5485,2.541,2.546,763
20090901|2009-07-27 12:00,27,2.5465,2.547,2.5385,2.5405,421
20090901|2009-07-27 12:30,27,2.54,2.5435,2.5385,2.5415,195
20090901|2009-07-27 13:00,27,2.542,2.545,2.541,2.5435,86
20090901|2009-07-27 13:30,27,2.5445,2.548,2.5435,2.548,59
20090901|2009-07-27 14:00,27,2.548,2.548,2.5425,2.543,58
20090901|2009-07-27 14:30,27,2.543,2.5465,2.542,2.546,60
20090901|2009-07-27 15:00,27,2.5465,2.549,2.544,2.546,78
20090901|2009-07-27 15:30,27,2.5495,2.5495,2.545,2.545,8
20090901|2009-07-27 16:00,27,2.5485,2.55,2.5465,2.55,9
20090901|2009-07-27 17:00,28,2.545,2.5465,2.542,2.542,7
20090901|2009-07-27 17:30,28,2.54,2.54,2.54,2.54,5
20090901|2009-07-27 18:00,28,2.5445,2.5455,2.5445,2.5455,2
20090901|2009-07-27 18:30,28,2.546,2.5465,2.546,2.5465,3
20090901|2009-07-27 19:00,28,2.5455,2.549,2.544,2.544,17
20090901|2009-07-27 19:30,28,2.5485,2.55,2.54,2.55,19
20090901|2009-07-27 20:00,28,2.55,2.556,2.542,2.5425,146
20090901|2009-07-27 20:30,28,2.541,2.543,2.54,2.5415,71
20090901|2009-07-27 21:00,28,2.54,2.548,2.54,2.54,33
20090901|2009-07-27 21:30,28,2.538,2.547,2.5365,2.547,59
20090901|2009-07-27 22:00,28,2.546,2.548,2.543,2.548,31
20090901|2009-07-27 22:30,28,2.549,2.554,2.549,2.551,40
20090901|2009-07-27 23:00,28,2.549,2.554,2.549,2.553,17
20090901|2009-07-27 23:30,28,2.55,2.5575,2.55,2.5575,29
20090901|2009-07-28 00:00,28,2.553,2.554,2.5515,2.554,13
20090901|2009-07-28 00:30,28,2.5535,2.555,2.548,2.555,75
20090901|2009-07-28 01:00,28,2.555,2.556,2.5505,2.5525,71
20090901|2009-07-28 01:30,28,2.5535,2.561,2.5535,2.5575,137
20090901|2009-07-28 02:00,28,2.5575,2.57,2.555,2.567,260
20090901|2009-07-28 02:30,28,2.5665,2.5705,2.561,2.562,146
20090901|2009-07-28 03:00,28,2.562,2.566,2.558,2.566,132
20090901|2009-07-28 03:30,28,2.566,2.566,2.556,2.5565,115
20090901|2009-07-28 04:00,28,2.557,2.5695,2.557,2.567,191
20090901|2009-07-28 04:30,28,2.568,2.57,2.5655,2.5695,215
20090901|2009-07-28 05:00,28,2.569,2.5715,2.567,2.5675,113
20090901|2009-07-28 05:30,28,2.5665,2.5695,2.5655,2.568,105
20090901|2009-07-28 06:00,28,2.568,2.568,2.557,2.5595,240
20090901|2009-07-28 06:30,28,2.5595,2.566,2.5485,2.5515,715
20090901|2009-07-28 07:00,28,2.5515,2.5625,2.5505,2.558,568
20090901|2009-07-28 07:30,28,2.558,2.566,2.557,2.5635,502
20090901|2009-07-28 08:00,28,2.5635,2.568,2.5355,2.542,1438
20090901|2009-07-28 08:30,28,2.5425,2.5515,2.5375,2.548,1449
20090901|2009-07-28 09:00,28,2.547,2.547,2.507,2.513,2784
20090901|2009-07-28 09:30,28,2.513,2.522,2.512,2.5185,734
20090901|2009-07-28 10:00,28,2.5185,2.519,2.503,2.5055,1228
20090901|2009-07-28 10:30,28,2.5055,2.5165,2.4975,2.514,1483
20090901|2009-07-28 11:00,28,2.515,2.519,2.51,2.5175,750
20090901|2009-07-28 11:30,28,2.5175,2.525,2.5155,2.52,1169
20090901|2009-07-28 12:00,28,2.52,2.526,2.513,2.5245,553
20090901|2009-07-28 12:30,28,2.5255,2.5355,2.5225,2.534,315
20090901|2009-07-28 13:00,28,2.535,2.538,2.5325,2.5355,157
20090901|2009-07-28 13:30,28,2.534,2.5405,2.5305,2.5345,123
20090901|2009-07-28 14:00,28,2.5335,2.5365,2.528,2.535,56
20090901|2009-07-28 14:30,28,2.5355,2.5395,2.5335,2.538,50
20090901|2009-07-28 15:00,28,2.538,2.539,2.533,2.534,28
20090901|2009-07-28 15:30,28,2.533,2.5345,2.533,2.5335,15
20090901|2009-07-28 16:00,28,2.5325,2.536,2.5325,2.5325,8
20090901|2009-07-28 17:00,29,2.531,2.539,2.531,2.538,23
20090901|2009-07-28 17:30,29,2.5385,2.5385,2.538,2.538,14
20090901|2009-07-28 18:00,29,2.538,2.538,2.53,2.53,5
20090901|2009-07-28 18:30,29,2.532,2.532,2.532,2.532,1
20090901|2009-07-28 19:00,29,2.53,2.5315,2.527,2.527,18
20090901|2009-07-28 19:30,29,2.53,2.534,2.526,2.532,44
20090901|2009-07-28 20:00,29,2.5305,2.5375,2.5285,2.532,129
20090901|2009-07-28 20:30,29,2.5305,2.535,2.5285,2.5285,125
20090901|2009-07-28 21:00,29,2.5265,2.528,2.5205,2.525,59
20090901|2009-07-28 21:30,29,2.5235,2.5255,2.4935,2.5,340
20090901|2009-07-28 22:00,29,2.5,2.503,2.481,2.4835,231
20090901|2009-07-28 22:30,29,2.4835,2.4935,2.482,2.4875,37
20090901|2009-07-28 23:00,29,2.4885,2.4945,2.4865,2.4945,14
20090901|2009-07-28 23:30,29,2.494,2.4995,2.494,2.494,277
20090901|2009-07-29 00:00,29,2.4945,2.495,2.49,2.494,133
20090901|2009-07-29 00:30,29,2.494,2.495,2.48,2.4825,258
20090901|2009-07-29 01:00,29,2.4835,2.4835,2.459,2.463,455
20090901|2009-07-29 01:30,29,2.463,2.475,2.4625,2.4695,317
20090901|2009-07-29 02:00,29,2.471,2.478,2.4705,2.474,203
20090901|2009-07-29 02:30,29,2.4745,2.477,2.471,2.472,136
20090901|2009-07-29 03:00,29,2.471,2.4845,2.4695,2.4775,225
20090901|2009-07-29 03:30,29,2.4785,2.4785,2.465,2.469,263
20090901|2009-07-29 04:00,29,2.468,2.4725,2.465,2.4725,102
20090901|2009-07-29 04:30,29,2.4715,2.4745,2.469,2.469,91
20090901|2009-07-29 05:00,29,2.4695,2.479,2.469,2.477,91
20090901|2009-07-29 05:30,29,2.477,2.4825,2.4735,2.4735,198
20090901|2009-07-29 06:00,29,2.4725,2.481,2.47,2.477,270
20090901|2009-07-29 06:30,29,2.4755,2.476,2.465,2.465,405
20090901|2009-07-29 07:00,29,2.4655,2.4925,2.4655,2.4835,1453
20090901|2009-07-29 07:30,29,2.483,2.4835,2.465,2.4745,1743
20090901|2009-07-29 08:00,29,2.4755,2.483,2.468,2.4765,829
20090901|2009-07-29 08:30,29,2.476,2.482,2.4595,2.4775,1828
20090901|2009-07-29 09:00,29,2.4775,2.4855,2.472,2.4785,1177
20090901|2009-07-29 09:30,29,2.479,2.479,2.4625,2.472,1255
20090901|2009-07-29 10:00,29,2.472,2.475,2.45,2.4615,2413
20090901|2009-07-29 10:30,29,2.4615,2.4715,2.4545,2.4715,1563
20090901|2009-07-29 11:00,29,2.4715,2.4745,2.4615,2.467,739
20090901|2009-07-29 11:30,29,2.467,2.4795,2.467,2.478,823
20090901|2009-07-29 12:00,29,2.478,2.4785,2.468,2.4695,520
20090901|2009-07-29 12:30,29,2.4675,2.475,2.467,2.472,348
20090901|2009-07-29 13:00,29,2.472,2.4785,2.468,2.4755,193
20090901|2009-07-29 13:30,29,2.4755,2.4775,2.468,2.47,121
20090901|2009-07-29 14:00,29,2.47,2.4765,2.464,2.475,141
20090901|2009-07-29 14:30,29,2.475,2.48,2.4725,2.478,103
20090901|2009-07-29 15:00,29,2.479,2.485,2.4775,2.483,88
20090901|2009-07-29 15:30,29,2.4835,2.484,2.4785,2.4795,75
20090901|2009-07-29 16:00,29,2.4795,2.4805,2.479,2.479,9
20090901|2009-07-29 17:00,30,2.4795,2.4795,2.4795,2.4795,2
20090901|2009-07-29 17:30,30,2.481,2.485,2.481,2.4825,7
20090901|2009-07-29 18:00,30,2.4835,2.484,2.48,2.4825,25
20090901|2009-07-29 18:30,30,2.483,2.483,2.4825,2.4825,9
20090901|2009-07-29 19:00,30,2.4835,2.4845,2.4645,2.469,181
20090901|2009-07-29 19:30,30,2.4705,2.475,2.469,2.474,14
20090901|2009-07-29 20:00,30,2.471,2.4825,2.4675,2.4685,92
20090901|2009-07-29 20:30,30,2.465,2.478,2.465,2.478,94
20090901|2009-07-29 21:00,30,2.48,2.487,2.4795,2.482,116
20090901|2009-07-29 21:30,30,2.479,2.484,2.476,2.476,70
20090901|2009-07-29 22:00,30,2.474,2.474,2.469,2.469,32
20090901|2009-07-29 22:30,30,2.469,2.474,2.462,2.4695,127
20090901|2009-07-29 23:00,30,2.4695,2.474,2.4695,2.4695,25
20090901|2009-07-29 23:30,30,2.472,2.472,2.465,2.4655,27
20090901|2009-07-30 00:00,30,2.4645,2.4755,2.4645,2.475,44
20090901|2009-07-30 00:30,30,2.4755,2.4955,2.475,2.4875,309
20090901|2009-07-30 01:00,30,2.4855,2.488,2.481,2.483,146
20090901|2009-07-30 01:30,30,2.4835,2.4925,2.4835,2.4875,110
20090901|2009-07-30 02:00,30,2.489,2.4905,2.4825,2.488,166
20090901|2009-07-30 02:30,30,2.488,2.489,2.4835,2.488,106
20090901|2009-07-30 03:00,30,2.487,2.498,2.487,2.4905,358
20090901|2009-07-30 03:30,30,2.491,2.498,2.489,2.4975,217
20090901|2009-07-30 04:00,30,2.4985,2.509,2.4975,2.5065,379
20090901|2009-07-30 04:30,30,2.507,2.5085,2.5005,2.5045,161
20090901|2009-07-30 05:00,30,2.505,2.5175,2.505,2.517,359
20090901|2009-07-30 05:30,30,2.517,2.517,2.5125,2.513,130
20090901|2009-07-30 06:00,30,2.515,2.519,2.5135,2.515,187
20090901|2009-07-30 06:30,30,2.5145,2.5265,2.511,2.522,501
20090901|2009-07-30 07:00,30,2.5215,2.536,2.521,2.5325,1533
20090901|2009-07-30 07:30,30,2.5325,2.542,2.527,2.533,1686
20090901|2009-07-30 08:00,30,2.533,2.5415,2.5315,2.534,660
20090901|2009-07-30 08:30,30,2.5345,2.544,2.5225,2.54,1558
20090901|2009-07-30 09:00,30,2.54,2.554,2.536,2.553,2144
20090901|2009-07-30 09:30,30,2.553,2.575,2.5515,2.5655,2201
20090901|2009-07-30 10:00,30,2.5655,2.5715,2.5605,2.562,1344
20090901|2009-07-30 10:30,30,2.5625,2.567,2.556,2.5565,741
20090901|2009-07-30 11:00,30,2.556,2.563,2.5515,2.5515,559
20090901|2009-07-30 11:30,30,2.551,2.5685,2.551,2.562,1428
20090901|2009-07-30 12:00,30,2.562,2.567,2.559,2.565,561
20090901|2009-07-30 12:30,30,2.5645,2.569,2.5645,2.566,261
20090901|2009-07-30 13:00,30,2.567,2.568,2.5555,2.5565,126
20090901|2009-07-30 13:30,30,2.558,2.5615,2.551,2.555,67
20090901|2009-07-30 14:00,30,2.5595,2.564,2.5595,2.563,26
20090901|2009-07-30 14:30,30,2.563,2.565,2.548,2.548,162
20090901|2009-07-30 15:00,30,2.5485,2.558,2.548,2.551,82
20090901|2009-07-30 15:30,30,2.553,2.558,2.549,2.549,26
20090901|2009-07-30 16:00,30,2.552,2.552,2.55,2.55,7
20090901|2009-07-30 17:00,31,2.5545,2.555,2.547,2.5475,35
20090901|2009-07-30 17:30,31,2.5475,2.5475,2.5455,2.5455,18
20090901|2009-07-30 18:00,31,2.546,2.548,2.546,2.548,2
20090901|2009-07-30 18:30,31,2.549,2.549,2.548,2.548,2
20090901|2009-07-30 19:00,31,2.552,2.563,2.549,2.554,58
20090901|2009-07-30 19:30,31,2.554,2.5645,2.554,2.5645,47
20090901|2009-07-30 20:00,31,2.565,2.5925,2.565,2.5835,418
20090901|2009-07-30 20:30,31,2.5835,2.5855,2.578,2.58,101
20090901|2009-07-30 21:00,31,2.58,2.5945,2.58,2.594,227
20090901|2009-07-30 21:30,31,2.594,2.5945,2.585,2.585,108
20090901|2009-07-30 22:00,31,2.5875,2.5955,2.5875,2.5955,45
20090901|2009-07-30 22:30,31,2.5955,2.6095,2.5955,2.607,222
20090901|2009-07-30 23:00,31,2.607,2.61,2.596,2.596,63
20090901|2009-07-30 23:30,31,2.597,2.6125,2.595,2.6125,153
20090901|2009-07-31 00:00,31,2.613,2.62,2.6085,2.609,143
20090901|2009-07-31 00:30,31,2.609,2.622,2.609,2.6165,168
20090901|2009-07-31 01:00,31,2.617,2.62,2.607,2.611,149
20090901|2009-07-31 01:30,31,2.611,2.613,2.6015,2.613,118
20090901|2009-07-31 02:00,31,2.613,2.6135,2.599,2.6055,372
20090901|2009-07-31 02:30,31,2.604,2.605,2.601,2.6025,76
20090901|2009-07-31 03:00,31,2.602,2.602,2.5945,2.597,210
20090901|2009-07-31 03:30,31,2.598,2.601,2.5925,2.5935,112
20090901|2009-07-31 04:00,31,2.594,2.594,2.5815,2.587,234
20090901|2009-07-31 04:30,31,2.586,2.603,2.585,2.596,229
20090901|2009-07-31 05:00,31,2.596,2.5995,2.5955,2.599,85
20090901|2009-07-31 05:30,31,2.599,2.601,2.5965,2.5975,101
20090901|2009-07-31 06:00,31,2.598,2.605,2.594,2.6025,199
20090901|2009-07-31 06:30,31,2.6045,2.616,2.599,2.61,809
20090901|2009-07-31 07:00,31,2.61,2.6155,2.6,2.607,920
20090901|2009-07-31 07:30,31,2.607,2.6135,2.5825,2.589,1667
20090901|2009-07-31 08:00,31,2.5885,2.5925,2.563,2.587,1179
20090901|2009-07-31 08:30,31,2.5865,2.6165,2.5855,2.608,1693
20090901|2009-07-31 09:00,31,2.608,2.614,2.5895,2.613,1477
20090901|2009-07-31 09:30,31,2.6135,2.6195,2.6075,2.618,1040
20090901|2009-07-31 10:00,31,2.618,2.62,2.601,2.614,1009
20090901|2009-07-31 10:30,31,2.613,2.62,2.608,2.6085,1026
20090901|2009-07-31 11:00,31,2.608,2.62,2.605,2.6195,629
20090901|2009-07-31 11:30,31,2.6195,2.625,2.6105,2.623,1543
20090901|2009-07-31 12:00,31,2.623,2.629,2.621,2.626,986
20090901|2009-07-31 12:30,31,2.626,2.628,2.623,2.627,220
20090901|2009-07-31 13:00,31,2.627,2.632,2.626,2.6285,132
20090901|2009-07-31 13:30,31,2.627,2.627,2.6205,2.6245,67
20090901|2009-07-31 14:00,31,2.6215,2.6285,2.621,2.6265,67
20090901|2009-07-31 14:30,31,2.626,2.6315,2.621,2.6245,145
20090901|2009-07-31 15:00,31,2.6225,2.6245,2.6205,2.6215,27
20090901|2009-07-31 15:30,31,2.6215,2.628,2.6215,2.627,23
20090901|2009-07-31 16:00,31,2.6255,2.6295,2.6255,2.6285,4
20090901|2009-08-02 17:00,3,2.628,2.6295,2.6265,2.6295,16
20090901|2009-08-02 17:30,3,2.6265,2.6275,2.6245,2.625,23
20090901|2009-08-02 18:00,3,2.6285,2.65,2.6285,2.6425,71
20090901|2009-08-02 18:30,3,2.6425,2.647,2.6375,2.6425,125
20090901|2009-08-02 19:00,3,2.643,2.668,2.6385,2.665,191
20090901|2009-08-02 19:30,3,2.665,2.6745,2.66,2.67,158
20090901|2009-08-02 20:00,3,2.6695,2.713,2.6695,2.686,515
20090901|2009-08-02 20:30,3,2.6835,2.696,2.6835,2.691,48
20090901|2009-08-02 21:00,3,2.695,2.695,2.6825,2.686,33
20090901|2009-08-02 21:30,3,2.69,2.694,2.684,2.691,35
20090901|2009-08-02 22:00,3,2.693,2.7075,2.6905,2.7075,54
20090901|2009-08-02 22:30,3,2.705,2.705,2.698,2.698,54
20090901|2009-08-02 23:00,3,2.6975,2.6975,2.693,2.693,44
20090901|2009-08-02 23:30,3,2.6935,2.7,2.6925,2.6925,209
20090901|2009-08-03 00:00,3,2.6925,2.698,2.692,2.698,59
20090901|2009-08-03 00:30,3,2.699,2.7005,2.6865,2.6895,158
20090901|2009-08-03 01:00,3,2.6875,2.6975,2.6835,2.689,131
20090901|2009-08-03 01:30,3,2.688,2.697,2.681,2.69,204
20090901|2009-08-03 02:00,3,2.689,2.6895,2.68,2.682,259
20090901|2009-08-03 02:30,3,2.6825,2.6845,2.681,2.6845,57
20090901|2009-08-03 03:00,3,2.684,2.693,2.68,2.6915,388
20090901|2009-08-03 03:30,3,2.692,2.703,2.692,2.7015,283
20090901|2009-08-03 04:00,3,2.703,2.713,2.7005,2.71,281
20090901|2009-08-03 04:30,3,2.71,2.7135,2.709,2.7105,231
20090901|2009-08-03 05:00,3,2.7105,2.7135,2.704,2.7115,90
20090901|2009-08-03 05:30,3,2.712,2.715,2.706,2.707,92
20090901|2009-08-03 06:00,3,2.7075,2.732,2.7075,2.73,328
20090901|2009-08-03 06:30,3,2.73,2.734,2.72,2.733,481
20090901|2009-08-03 07:00,3,2.7325,2.7375,2.727,2.734,963
20090901|2009-08-03 07:30,3,2.7335,2.7345,2.723,2.728,748
20090901|2009-08-03 08:00,3,2.728,2.7385,2.721,2.726,878
20090901|2009-08-03 08:30,3,2.7265,2.7325,2.7175,2.728,1723
20090901|2009-08-03 09:00,3,2.728,2.7415,2.726,2.736,1796
20090901|2009-08-03 09:30,3,2.7375,2.742,2.7265,2.734,1367
20090901|2009-08-03 10:00,3,2.7345,2.7385,2.7285,2.735,928
20090901|2009-08-03 10:30,3,2.735,2.738,2.7295,2.7325,889
20090901|2009-08-03 11:00,3,2.7325,2.7365,2.7295,2.7335,680
20090901|2009-08-03 11:30,3,2.7335,2.7465,2.7295,2.738,1907
20090901|2009-08-03 12:00,3,2.7385,2.746,2.7365,2.741,734
20090901|2009-08-03 12:30,3,2.7425,2.7485,2.7415,2.748,334
20090901|2009-08-03 13:00,3,2.7475,2.769,2.7415,2.7415,432
20090901|2009-08-03 13:30,3,2.743,2.7435,2.737,2.7395,82
20090901|2009-08-03 14:00,3,2.74,2.7425,2.7385,2.741,77
20090901|2009-08-03 14:30,3,2.742,2.7425,2.7315,2.736,135
20090901|2009-08-03 15:00,3,2.7355,2.742,2.7325,2.7385,101
20090901|2009-08-03 15:30,3,2.74,2.75,2.739,2.74,84
20090901|2009-08-03 16:00,3,2.7455,2.7495,2.7375,2.747,12
20090901|2009-08-03 17:00,4,2.7475,2.7475,2.7365,2.7365,11
20090901|2009-08-03 17:30,4,2.736,2.7505,2.736,2.7505,6
20090901|2009-08-03 18:00,4,2.7485,2.7505,2.7385,2.742,20
20090901|2009-08-03 18:30,4,2.742,2.7425,2.736,2.7375,12
20090901|2009-08-03 19:00,4,2.74,2.7475,2.74,2.7425,16
20090901|2009-08-03 19:30,4,2.743,2.7555,2.743,2.7555,70
20090901|2009-08-03 20:00,4,2.7575,2.7645,2.726,2.7325,179
20090901|2009-08-03 20:30,4,2.735,2.747,2.733,2.74,47
20090901|2009-08-03 21:00,4,2.7415,2.742,2.7315,2.734,35
20090901|2009-08-03 21:30,4,2.734,2.734,2.72,2.7225,133
20090901|2009-08-03 22:00,4,2.7205,2.73,2.7195,2.721,85
20090901|2009-08-03 22:30,4,2.719,2.7285,2.719,2.726,30
20090901|2009-08-03 23:00,4,2.7205,2.7245,2.7135,2.715,35
20090901|2009-08-03 23:30,4,2.7185,2.7235,2.709,2.7095,147
20090901|2009-08-04 00:00,4,2.7115,2.715,2.699,2.702,275
20090901|2009-08-04 00:30,4,2.7025,2.7165,2.694,2.7165,382
20090901|2009-08-04 01:00,4,2.7165,2.7175,2.7075,2.715,208
20090901|2009-08-04 01:30,4,2.7155,2.7305,2.712,2.73,356
20090901|2009-08-04 02:00,4,2.729,2.7325,2.717,2.722,267
20090901|2009-08-04 02:30,4,2.7215,2.7215,2.7065,2.7135,254
20090901|2009-08-04 03:00,4,2.713,2.713,2.698,2.7035,292
20090901|2009-08-04 03:30,4,2.7035,2.717,2.6995,2.705,199
20090901|2009-08-04 04:00,4,2.7055,2.7145,2.704,2.7095,97
20090901|2009-08-04 04:30,4,2.709,2.714,2.708,2.71,122
20090901|2009-08-04 05:00,4,2.711,2.7115,2.698,2.7045,184
20090901|2009-08-04 05:30,4,2.7045,2.709,2.7,2.7,111
20090901|2009-08-04 06:00,4,2.7,2.7025,2.697,2.6985,130
20090901|2009-08-04 06:30,4,2.6985,2.703,2.6965,2.7025,266
20090901|2009-08-04 07:00,4,2.7025,2.718,2.702,2.711,1203
20090901|2009-08-04 07:30,4,2.711,2.7225,2.705,2.722,699
20090901|2009-08-04 08:00,4,2.723,2.7395,2.723,2.7325,1345
20090901|2009-08-04 08:30,4,2.7315,2.7335,2.716,2.7305,1364
20090901|2009-08-04 09:00,4,2.7315,2.741,2.72,2.7275,1477
20090901|2009-08-04 09:30,4,2.728,2.7415,2.7245,2.727,1321
20090901|2009-08-04 10:00,4,2.727,2.7435,2.727,2.739,842
20090901|2009-08-04 10:30,4,2.7395,2.756,2.738,2.7545,1210
20090901|2009-08-04 11:00,4,2.7555,2.774,2.75,2.774,1115
20090901|2009-08-04 11:30,4,2.7735,2.799,2.772,2.794,1489
20090901|2009-08-04 12:00,4,2.794,2.795,2.778,2.785,401
20090901|2009-08-04 12:30,4,2.7825,2.7875,2.7695,2.7705,339
20090901|2009-08-04 13:00,4,2.7705,2.777,2.767,2.7755,79
20090901|2009-08-04 13:30,4,2.7735,2.78,2.77,2.7745,46
20090901|2009-08-04 14:00,4,2.7745,2.78,2.773,2.773,50
20090901|2009-08-04 14:30,4,2.7725,2.7725,2.7605,2.77,204
20090901|2009-08-04 15:00,4,2.77,2.778,2.767,2.775,55
20090901|2009-08-04 15:30,4,2.772,2.79,2.772,2.79,67
20090901|2009-08-04 16:00,4,2.791,2.7925,2.78,2.784,34
20090901|2009-08-04 17:00,5,2.7835,2.792,2.779,2.779,13
20090901|2009-08-04 17:30,5,2.782,2.7825,2.78,2.782,6
20090901|2009-08-04 18:00,5,2.7825,2.7825,2.777,2.777,3
20090901|2009-08-04 18:30,5,2.7785,2.7785,2.776,2.776,5
20090901|2009-08-04 19:00,5,2.7755,2.797,2.775,2.795,116
20090901|2009-08-04 19:30,5,2.793,2.795,2.779,2.784,36
20090901|2009-08-04 20:00,5,2.7815,2.793,2.769,2.793,225
20090901|2009-08-04 20:30,5,2.79,2.7915,2.775,2.7805,112
20090901|2009-08-04 21:00,5,2.7855,2.7855,2.7755,2.7815,34
20090901|2009-08-04 21:30,5,2.7855,2.798,2.784,2.7965,115
20090901|2009-08-04 22:00,5,2.796,2.797,2.7865,2.787,51
20090901|2009-08-04 22:30,5,2.784,2.784,2.78,2.78,16
20090901|2009-08-04 23:00,5,2.7785,2.781,2.774,2.7775,126
20090901|2009-08-04 23:30,5,2.7755,2.783,2.7755,2.7785,29
20090901|2009-08-05 00:00,5,2.7775,2.7775,2.755,2.7595,342
20090901|2009-08-05 00:30,5,2.7605,2.768,2.7505,2.7515,316
20090901|2009-08-05 01:00,5,2.7525,2.7775,2.749,2.777,256
20090901|2009-08-05 01:30,5,2.777,2.778,2.761,2.764,204
20090901|2009-08-05 02:00,5,2.764,2.77,2.757,2.7615,185
20090901|2009-08-05 02:30,5,2.7635,2.773,2.7595,2.772,122
20090901|2009-08-05 03:00,5,2.7725,2.7815,2.769,2.7775,205
20090901|2009-08-05 03:30,5,2.778,2.788,2.777,2.7835,149
20090901|2009-08-05 04:00,5,2.7825,2.784,2.7745,2.779,179
20090901|2009-08-05 04:30,5,2.7795,2.7885,2.7795,2.7825,77
20090901|2009-08-05 05:00,5,2.781,2.7855,2.7805,2.781,39
20090901|2009-08-05 05:30,5,2.7825,2.789,2.7825,2.785,71
20090901|2009-08-05 06:00,5,2.785,2.795,2.7825,2.794,194
20090901|2009-08-05 06:30,5,2.795,2.8055,2.79,2.8005,676
20090901|2009-08-05 07:00,5,2.8,2.803,2.783,2.787,909
20090901|2009-08-05 07:30,5,2.7865,2.791,2.776,2.786,704
20090901|2009-08-05 08:00,5,2.786,2.82,2.786,2.8175,1503
20090901|2009-08-05 08:30,5,2.817,2.8295,2.8075,2.8135,1762
20090901|2009-08-05 09:00,5,2.8135,2.8145,2.785,2.804,2257
20090901|2009-08-05 09:30,5,2.8035,2.8265,2.791,2.8235,2011
20090901|2009-08-05 10:00,5,2.824,2.8385,2.811,2.834,1800
20090901|2009-08-05 10:30,5,2.8335,2.837,2.813,2.8135,1030
20090901|2009-08-05 11:00,5,2.813,2.827,2.807,2.8125,736
20090901|2009-08-05 11:30,5,2.8135,2.8185,2.8095,2.8105,629
20090901|2009-08-05 12:00,5,2.81,2.8195,2.805,2.8175,461
20090901|2009-08-05 12:30,5,2.818,2.8195,2.8125,2.813,233
20090901|2009-08-05 13:00,5,2.8135,2.823,2.8115,2.8215,104
20090901|2009-08-05 13:30,5,2.82,2.828,2.82,2.8275,88
20090901|2009-08-05 14:00,5,2.827,2.828,2.824,2.8265,66
20090901|2009-08-05 14:30,5,2.8265,2.83,2.818,2.8255,91
20090901|2009-08-05 15:00,5,2.827,2.829,2.8205,2.8215,71
20090901|2009-08-05 15:30,5,2.8215,2.8285,2.82,2.8245,67
20090901|2009-08-05 16:00,5,2.8245,2.8245,2.819,2.82,28
20090901|2009-08-05 17:00,6,2.819,2.8205,2.805,2.805,23
20090901|2009-08-05 17:30,6,2.806,2.813,2.806,2.806,23
20090901|2009-08-05 18:00,6,2.806,2.806,2.806,2.806,1
20090901|2009-08-05 18:30,6,2.806,2.808,2.802,2.808,17
20090901|2009-08-05 19:00,6,2.81,2.8115,2.802,2.802,42
20090901|2009-08-05 19:30,6,2.8035,2.804,2.78,2.78,146
20090901|2009-08-05 20:00,6,2.78,2.78,2.7495,2.75,610
20090901|2009-08-05 20:30,6,2.749,2.7565,2.741,2.7565,247
20090901|2009-08-05 21:00,6,2.757,2.76,2.7495,2.7535,99
20090901|2009-08-05 21:30,6,2.75,2.75,2.7405,2.7495,171
20090901|2009-08-05 22:00,6,2.75,2.757,2.74,2.755,89
20090901|2009-08-05 22:30,6,2.755,2.7605,2.753,2.7585,123
20090901|2009-08-05 23:00,6,2.7595,2.76,2.755,2.76,53
20090901|2009-08-05 23:30,6,2.76,2.77,2.759,2.7665,171
20090901|2009-08-06 00:00,6,2.767,2.772,2.763,2.772,111
20090901|2009-08-06 00:30,6,2.772,2.7765,2.764,2.776,178
20090901|2009-08-06 01:00,6,2.778,2.79,2.771,2.7875,208
20090901|2009-08-06 01:30,6,2.7875,2.788,2.7735,2.7745,224
20090901|2009-08-06 02:00,6,2.775,2.7925,2.775,2.7925,158
20090901|2009-08-06 02:30,6,2.7915,2.7955,2.785,2.787,119
20090901|2009-08-06 03:00,6,2.786,2.792,2.7795,2.788,207
20090901|2009-08-06 03:30,6,2.7865,2.7955,2.783,2.7865,142
20090901|2009-08-06 04:00,6,2.787,2.788,2.772,2.7735,177
20090901|2009-08-06 04:30,6,2.773,2.7825,2.771,2.78,174
20090901|2009-08-06 05:00,6,2.7805,2.785,2.7625,2.7655,274
20090901|2009-08-06 05:30,6,2.763,2.7665,2.75,2.7565,486
20090901|2009-08-06 06:00,6,2.7565,2.767,2.75,2.756,445
20090901|2009-08-06 06:30,6,2.756,2.784,2.753,2.773,858
20090901|2009-08-06 07:00,6,2.773,2.792,2.7675,2.784,1384
20090901|2009-08-06 07:30,6,2.785,2.792,2.7715,2.774,807
20090901|2009-08-06 08:00,6,2.776,2.7865,2.759,2.76,1226
20090901|2009-08-06 08:30,6,2.7595,2.767,2.737,2.7395,2418
20090901|2009-08-06 09:00,6,2.739,2.749,2.7265,2.7435,2075
20090901|2009-08-06 09:30,6,2.744,2.755,2.7405,2.7465,1282
20090901|2009-08-06 10:00,6,2.7465,2.7595,2.7405,2.7425,957
20090901|2009-08-06 10:30,6,2.7425,2.7455,2.723,2.743,1227
20090901|2009-08-06 11:00,6,2.7435,2.747,2.733,2.74,639
20090901|2009-08-06 11:30,6,2.7385,2.758,2.7375,2.752,927
20090901|2009-08-06 12:00,6,2.7525,2.758,2.7475,2.752,410
20090901|2009-08-06 12:30,6,2.7525,2.7585,2.751,2.7555,232
20090901|2009-08-06 13:00,6,2.7555,2.7555,2.7395,2.7475,217
20090901|2009-08-06 13:30,6,2.7435,2.749,2.739,2.739,109
20090901|2009-08-06 14:00,6,2.7385,2.739,2.7305,2.735,134
20090901|2009-08-06 14:30,6,2.736,2.7445,2.732,2.7445,86
20090901|2009-08-06 15:00,6,2.745,2.7455,2.7325,2.737,74
20090901|2009-08-06 15:30,6,2.7365,2.7395,2.7335,2.7335,16
20090901|2009-08-06 16:00,6,2.7375,2.7375,2.7335,2.7335,5
20090901|2009-08-06 17:00,7,2.742,2.742,2.74,2.74,7
20090901|2009-08-06 17:30,7,2.742,2.747,2.74,2.747,8
20090901|2009-08-06 18:00,7,2.7495,2.7505,2.7475,2.748,9
20090901|2009-08-06 18:30,7,2.747,2.75,2.746,2.75,9
20090901|2009-08-06 19:00,7,2.7505,2.7515,2.748,2.748,22
20090901|2009-08-06 19:30,7,2.7455,2.7455,2.729,2.729,41
20090901|2009-08-06 20:00,7,2.729,2.729,2.7165,2.727,151
20090901|2009-08-06 20:30,7,2.727,2.7375,2.727,2.73,148
20090901|2009-08-06 21:00,7,2.729,2.7295,2.7195,2.7225,63
20090901|2009-08-06 21:30,7,2.72,2.733,2.72,2.7315,19
20090901|2009-08-06 22:00,7,2.725,2.725,2.718,2.718,23
20090901|2009-08-06 22:30,7,2.7215,2.725,2.7185,2.72,28
20090901|2009-08-06 23:00,7,2.7185,2.7245,2.7185,2.7245,8
20090901|2009-08-06 23:30,7,2.7245,2.734,2.7245,2.729,121
20090901|2009-08-07 00:00,7,2.7315,2.732,2.726,2.727,77
20090901|2009-08-07 00:30,7,2.725,2.732,2.7245,2.7285,122
20090901|2009-08-07 01:00,7,2.7285,2.729,2.718,2.72,178
20090901|2009-08-07 01:30,7,2.7215,2.725,2.7155,2.717,201
20090901|2009-08-07 02:00,7,2.719,2.723,2.711,2.7145,304
20090901|2009-08-07 02:30,7,2.7145,2.715,2.704,2.705,366
20090901|2009-08-07 03:00,7,2.705,2.714,2.699,2.708,506
20090901|2009-08-07 03:30,7,2.7075,2.7145,2.702,2.702,165
20090901|2009-08-07 04:00,7,2.704,2.7115,2.703,2.711,93
20090901|2009-08-07 04:30,7,2.7115,2.7115,2.7075,2.71,66
20090901|2009-08-07 05:00,7,2.7095,2.714,2.7,2.7135,224
20090901|2009-08-07 05:30,7,2.713,2.7235,2.713,2.718,152
20090901|2009-08-07 06:00,7,2.7175,2.7295,2.7165,2.728,215
20090901|2009-08-07 06:30,7,2.7285,2.7315,2.72,2.724,222
20090901|2009-08-07 07:00,7,2.723,2.7515,2.7205,2.7425,1213
20090901|2009-08-07 07:30,7,2.7445,2.785,2.7445,2.778,2827
20090901|2009-08-07 08:00,7,2.778,2.8085,2.778,2.784,1995
20090901|2009-08-07 08:30,7,2.7835,2.7965,2.757,2.7585,1779
20090901|2009-08-07 09:00,7,2.757,2.77,2.7475,2.76,1277
20090901|2009-08-07 09:30,7,2.759,2.79,2.759,2.7875,1136
20090901|2009-08-07 10:00,7,2.787,2.7925,2.781,2.7875,695
20090901|2009-08-07 10:30,7,2.7885,2.8015,2.784,2.794,1035
20090901|2009-08-07 11:00,7,2.7935,2.7945,2.7815,2.7825,540
20090901|2009-08-07 11:30,7,2.782,2.79,2.776,2.783,755
20090901|2009-08-07 12:00,7,2.783,2.787,2.7805,2.784,457
20090901|2009-08-07 12:30,7,2.784,2.7885,2.782,2.7885,170
20090901|2009-08-07 13:00,7,2.7885,2.791,2.78,2.7805,50
20090901|2009-08-07 13:30,7,2.7815,2.785,2.763,2.763,142
20090901|2009-08-07 14:00,7,2.764,2.766,2.76,2.763,95
20090901|2009-08-07 14:30,7,2.7635,2.77,2.7615,2.762,67
20090901|2009-08-07 15:00,7,2.762,2.7665,2.76,2.7665,45
20090901|2009-08-07 15:30,7,2.7625,2.7665,2.762,2.7665,7
20090901|2009-08-07 16:00,7,2.7675,2.7715,2.763,2.7685,13
20090901|2009-08-09 17:00,10,2.7855,2.7855,2.768,2.768,96
20090901|2009-08-09 17:30,10,2.77,2.7725,2.765,2.765,20
20090901|2009-08-09 18:00,10,2.7705,2.7705,2.7675,2.7675,3
20090901|2009-08-09 18:30,10,2.769,2.77,2.768,2.77,17
20090901|2009-08-09 19:00,10,2.775,2.7855,2.773,2.7735,76
20090901|2009-08-09 19:30,10,2.773,2.773,2.762,2.762,40
20090901|2009-08-09 20:00,10,2.762,2.7945,2.7545,2.79,221
20090901|2009-08-09 20:30,10,2.794,2.7975,2.7865,2.787,118
20090901|2009-08-09 21:00,10,2.7915,2.7965,2.784,2.7965,48
20090901|2009-08-09 21:30,10,2.7965,2.7975,2.787,2.7875,32
20090901|2009-08-09 22:00,10,2.7885,2.7895,2.788,2.789,11
20090901|2009-08-09 22:30,10,2.79,2.7935,2.7855,2.7885,26
20090901|2009-08-09 23:00,10,2.7885,2.794,2.787,2.79,35
20090901|2009-08-09 23:30,10,2.7915,2.795,2.7895,2.79,99
20090901|2009-08-10 00:00,10,2.79,2.7915,2.7885,2.791,21
20090901|2009-08-10 00:30,10,2.79,2.79,2.783,2.787,83
20090901|2009-08-10 01:00,10,2.787,2.788,2.7815,2.784,141
20090901|2009-08-10 01:30,10,2.784,2.814,2.782,2.811,349
20090901|2009-08-10 02:00,10,2.812,2.822,2.8055,2.813,304
20090901|2009-08-10 02:30,10,2.814,2.827,2.814,2.8205,246
20090901|2009-08-10 03:00,10,2.8215,2.8215,2.811,2.814,172
20090901|2009-08-10 03:30,10,2.8135,2.826,2.8125,2.8255,117
20090901|2009-08-10 04:00,10,2.825,2.8345,2.823,2.8255,218
20090901|2009-08-10 04:30,10,2.8245,2.827,2.818,2.818,117
20090901|2009-08-10 05:00,10,2.818,2.826,2.813,2.8185,141
20090901|2009-08-10 05:30,10,2.82,2.824,2.8175,2.8185,67
20090901|2009-08-10 06:00,10,2.8215,2.822,2.811,2.817,158
20090901|2009-08-10 06:30,10,2.8175,2.83,2.8135,2.8285,418
20090901|2009-08-10 07:00,10,2.8295,2.8465,2.82,2.824,936
20090901|2009-08-10 07:30,10,2.8245,2.825,2.795,2.804,1171
20090901|2009-08-10 08:00,10,2.8035,2.8155,2.8,2.8135,679
20090901|2009-08-10 08:30,10,2.8135,2.821,2.8015,2.807,1314
20090901|2009-08-10 09:00,10,2.808,2.813,2.802,2.813,848
20090901|2009-08-10 09:30,10,2.812,2.8195,2.807,2.8135,851
20090901|2009-08-10 10:00,10,2.8135,2.816,2.794,2.798,1012
20090901|2009-08-10 10:30,10,2.799,2.805,2.7865,2.7885,583
20090901|2009-08-10 11:00,10,2.7885,2.791,2.776,2.777,632
20090901|2009-08-10 11:30,10,2.7775,2.7775,2.7635,2.7715,1136
20090901|2009-08-10 12:00,10,2.7715,2.7735,2.7625,2.768,466
20090901|2009-08-10 12:30,10,2.768,2.771,2.7665,2.767,137
20090901|2009-08-10 13:00,10,2.767,2.7725,2.7605,2.762,137
20090901|2009-08-10 13:30,10,2.764,2.767,2.761,2.764,31
20090901|2009-08-10 14:00,10,2.765,2.766,2.763,2.7645,64
20090901|2009-08-10 14:30,10,2.7665,2.779,2.7625,2.7765,104
20090901|2009-08-10 15:00,10,2.7765,2.79,2.7765,2.7855,75
20090901|2009-08-10 15:30,10,2.7855,2.7855,2.7655,2.7675,71
20090901|2009-08-10 16:00,10,2.77,2.773,2.7675,2.7675,9
20090901|2009-08-10 17:00,11,2.775,2.775,2.77,2.77,17
20090901|2009-08-10 17:30,11,2.77,2.7705,2.7655,2.7655,3
20090901|2009-08-10 18:00,11,2.77,2.77,2.7655,2.7655,5
20090901|2009-08-10 18:30,11,2.767,2.769,2.764,2.769,18
20090901|2009-08-10 19:00,11,2.7655,2.771,2.763,2.771,12
20090901|2009-08-10 19:30,11,2.775,2.775,2.772,2.775,44
20090901|2009-08-10 20:00,11,2.7785,2.7925,2.7765,2.792,138
20090901|2009-08-10 20:30,11,2.79,2.79,2.7775,2.7825,75
20090901|2009-08-10 21:00,11,2.7805,2.783,2.7725,2.775,92
20090901|2009-08-10 21:30,11,2.7755,2.776,2.763,2.767,173
20090901|2009-08-10 22:00,11,2.771,2.777,2.768,2.777,47
20090901|2009-08-10 22:30,11,2.777,2.781,2.776,2.78,40
20090901|2009-08-10 23:00,11,2.7795,2.782,2.7795,2.78,8
20090901|2009-08-10 23:30,11,2.779,2.7835,2.777,2.78,67
20090901|2009-08-11 00:00,11,2.778,2.7835,2.778,2.7805,32
20090901|2009-08-11 00:30,11,2.78,2.791,2.7795,2.79,114
20090901|2009-08-11 01:00,11,2.7895,2.799,2.787,2.798,204
20090901|2009-08-11 01:30,11,2.7985,2.799,2.7895,2.7925,74
20090901|2009-08-11 02:00,11,2.7915,2.8055,2.791,2.803,207
20090901|2009-08-11 02:30,11,2.8025,2.8045,2.7995,2.8005,102
20090901|2009-08-11 03:00,11,2.8005,2.805,2.7975,2.8045,72
20090901|2009-08-11 03:30,11,2.805,2.809,2.803,2.803,86
20090901|2009-08-11 04:00,11,2.8035,2.806,2.7935,2.795,114
20090901|2009-08-11 04:30,11,2.7955,2.7995,2.784,2.784,198
20090901|2009-08-11 05:00,11,2.7845,2.7875,2.778,2.7845,187
20090901|2009-08-11 05:30,11,2.7855,2.789,2.7855,2.786,89
20090901|2009-08-11 06:00,11,2.7835,2.788,2.7775,2.7865,108
20090901|2009-08-11 06:30,11,2.785,2.796,2.7835,2.795,307
20090901|2009-08-11 07:00,11,2.795,2.8005,2.785,2.799,590
20090901|2009-08-11 07:30,11,2.799,2.8015,2.784,2.787,922
20090901|2009-08-11 08:00,11,2.7865,2.7865,2.766,2.7665,1318
20090901|2009-08-11 08:30,11,2.767,2.7695,2.7405,2.7545,2962
20090901|2009-08-11 09:00,11,2.755,2.7555,2.7345,2.7385,2366
20090901|2009-08-11 09:30,11,2.7385,2.7545,2.7355,2.7525,1313
20090901|2009-08-11 10:00,11,2.752,2.754,2.7365,2.7485,961
20090901|2009-08-11 10:30,11,2.748,2.7495,2.738,2.7455,630
20090901|2009-08-11 11:00,11,2.7455,2.749,2.741,2.7425,541
20090901|2009-08-11 11:30,11,2.742,2.746,2.735,2.7375,927
20090901|2009-08-11 12:00,11,2.737,2.7475,2.733,2.742,456
20090901|2009-08-11 12:30,11,2.7425,2.7515,2.7425,2.7455,288
20090901|2009-08-11 13:00,11,2.746,2.7505,2.7415,2.7465,151
20090901|2009-08-11 13:30,11,2.745,2.745,2.7405,2.743,33
20090901|2009-08-11 14:00,11,2.743,2.7465,2.738,2.7465,61
20090901|2009-08-11 14:30,11,2.7435,2.7435,2.738,2.738,54
20090901|2009-08-11 15:00,11,2.7375,2.74,2.737,2.738,21
20090901|2009-08-11 15:30,11,2.739,2.741,2.736,2.7375,25
20090901|2009-08-11 16:00,11,2.7375,2.74,2.7375,2.74,7
20090901|2009-08-11 17:00,12,2.737,2.749,2.737,2.7445,16
20090901|2009-08-11 17:30,12,2.7445,2.7475,2.7445,2.7475,9
20090901|2009-08-11 18:00,12,2.75,2.752,2.7455,2.7455,16
20090901|2009-08-11 18:30,12,2.752,2.756,2.749,2.7515,21
20090901|2009-08-11 19:00,12,2.7465,2.758,2.7465,2.758,25
20090901|2009-08-11 19:30,12,2.758,2.759,2.754,2.757,43
20090901|2009-08-11 20:00,12,2.7585,2.764,2.753,2.76,104
20090901|2009-08-11 20:30,12,2.7575,2.759,2.747,2.756,93
20090901|2009-08-11 21:00,12,2.753,2.753,2.745,2.745,20
20090901|2009-08-11 21:30,12,2.7485,2.7515,2.7435,2.7515,108
20090901|2009-08-11 22:00,12,2.7485,2.767,2.7485,2.7615,299
20090901|2009-08-11 22:30,12,2.76,2.763,2.757,2.759,29
20090901|2009-08-11 23:00,12,2.7565,2.757,2.752,2.752,6
20090901|2009-08-11 23:30,12,2.754,2.754,2.75,2.75,38
20090901|2009-08-12 00:00,12,2.7535,2.7565,2.7515,2.7515,24
20090901|2009-08-12 00:30,12,2.749,2.7585,2.749,2.7545,101
20090901|2009-08-12 01:00,12,2.754,2.755,2.7375,2.7375,246
20090901|2009-08-12 01:30,12,2.7385,2.7385,2.7185,2.7225,536
20090901|2009-08-12 02:00,12,2.723,2.7285,2.71,2.717,531
20090901|2009-08-12 02:30,12,2.7185,2.7205,2.7025,2.716,367
20090901|2009-08-12 03:00,12,2.716,2.7225,2.714,2.718,285
20090901|2009-08-12 03:30,12,2.719,2.719,2.707,2.7115,256
20090901|2009-08-12 04:00,12,2.712,2.7205,2.708,2.7195,248
20090901|2009-08-12 04:30,12,2.719,2.725,2.718,2.725,281
20090901|2009-08-12 05:00,12,2.724,2.7445,2.724,2.7445,374
20090901|2009-08-12 05:30,12,2.7455,2.7465,2.739,2.7395,288
20090901|2009-08-12 06:00,12,2.74,2.7515,2.74,2.745,254
20090901|2009-08-12 06:30,12,2.7455,2.746,2.7325,2.741,424
20090901|2009-08-12 07:00,12,2.7405,2.75,2.737,2.7415,646
20090901|2009-08-12 07:30,12,2.7415,2.7445,2.716,2.7335,1329
20090901|2009-08-12 08:00,12,2.7345,2.7425,2.7325,2.735,613
20090901|2009-08-12 08:30,12,2.7365,2.7655,2.7365,2.759,1994
20090901|2009-08-12 09:00,12,2.7595,2.78,2.7595,2.7775,1749
20090901|2009-08-12 09:30,12,2.7765,2.7895,2.7635,2.785,1433
20090901|2009-08-12 10:00,12,2.7845,2.799,2.778,2.795,1141
20090901|2009-08-12 10:30,12,2.796,2.814,2.78,2.8125,2763
20090901|2009-08-12 11:00,12,2.8125,2.8335,2.8115,2.8295,1875
20090901|2009-08-12 11:30,12,2.8285,2.829,2.82,2.825,1555
20090901|2009-08-12 12:00,12,2.8245,2.8345,2.823,2.83,536
20090901|2009-08-12 12:30,12,2.83,2.8305,2.8235,2.8305,282
20090901|2009-08-12 13:00,12,2.829,2.829,2.809,2.8115,324
20090901|2009-08-12 13:30,12,2.809,2.823,2.798,2.822,328
20090901|2009-08-12 14:00,12,2.823,2.828,2.8205,2.825,86
20090901|2009-08-12 14:30,12,2.8255,2.83,2.825,2.827,118
20090901|2009-08-12 15:00,12,2.827,2.829,2.8255,2.8275,52
20090901|2009-08-12 15:30,12,2.8275,2.829,2.8265,2.829,14
20090901|2009-08-12 16:00,12,2.8295,2.8355,2.8295,2.8355,50
20090901|2009-08-12 17:00,13,2.8345,2.8345,2.8265,2.8265,11
20090901|2009-08-12 17:30,13,2.8235,2.8265,2.8225,2.8225,5
20090901|2009-08-12 18:00,13,2.822,2.822,2.819,2.82,17
20090901|2009-08-12 18:30,13,2.825,2.83,2.822,2.822,14
20090901|2009-08-12 19:00,13,2.829,2.829,2.817,2.8175,48
20090901|2009-08-12 19:30,13,2.819,2.822,2.8145,2.82,57
20090901|2009-08-12 20:00,13,2.824,2.88,2.824,2.873,368
20090901|2009-08-12 20:30,13,2.8735,2.8745,2.8515,2.8585,169
20090901|2009-08-12 21:00,13,2.8585,2.8685,2.857,2.859,92
20090901|2009-08-12 21:30,13,2.86,2.865,2.8585,2.8605,42
20090901|2009-08-12 22:00,13,2.861,2.865,2.861,2.8615,23
20090901|2009-08-12 22:30,13,2.864,2.8705,2.864,2.868,48
20090901|2009-08-12 23:00,13,2.871,2.8825,2.871,2.8735,89
20090901|2009-08-12 23:30,13,2.8735,2.876,2.8685,2.872,170
20090901|2009-08-13 00:00,13,2.8715,2.872,2.8685,2.87,61
20090901|2009-08-13 00:30,13,2.87,2.883,2.865,2.8755,216
20090901|2009-08-13 01:00,13,2.877,2.8875,2.877,2.884,192
20090901|2009-08-13 01:30,13,2.8835,2.892,2.88,2.883,308
20090901|2009-08-13 02:00,13,2.8815,2.8945,2.876,2.8945,273
20090901|2009-08-13 02:30,13,2.894,2.898,2.8845,2.886,276
20090901|2009-08-13 03:00,13,2.886,2.89,2.877,2.8785,233
20090901|2009-08-13 03:30,13,2.878,2.8935,2.877,2.8895,275
20090901|2009-08-13 04:00,13,2.89,2.912,2.89,2.906,675
20090901|2009-08-13 04:30,13,2.908,2.9145,2.907,2.908,393
20090901|2009-08-13 05:00,13,2.9085,2.9165,2.9075,2.913,228
20090901|2009-08-13 05:30,13,2.9145,2.929,2.9125,2.9245,484
20090901|2009-08-13 06:00,13,2.924,2.93,2.9155,2.918,323
20090901|2009-08-13 06:30,13,2.917,2.918,2.8975,2.8985,509
20090901|2009-08-13 07:00,13,2.8975,2.909,2.896,2.8995,1796
20090901|2009-08-13 07:30,13,2.8985,2.9155,2.883,2.9145,1728
20090901|2009-08-13 08:00,13,2.9145,2.915,2.8945,2.901,755
20090901|2009-08-13 08:30,13,2.901,2.903,2.878,2.8875,2059
20090901|2009-08-13 09:00,13,2.886,2.9115,2.881,2.91,1357
20090901|2009-08-13 09:30,13,2.91,2.9275,2.905,2.922,1394
20090901|2009-08-13 10:00,13,2.923,2.929,2.9125,2.9155,1090
20090901|2009-08-13 10:30,13,2.915,2.917,2.901,2.9095,927
20090901|2009-08-13 11:00,13,2.909,2.923,2.909,2.9125,578
20090901|2009-08-13 11:30,13,2.912,2.9155,2.903,2.914,798
20090901|2009-08-13 12:00,13,2.914,2.925,2.9105,2.9125,649
20090901|2009-08-13 12:30,13,2.9155,2.919,2.9105,2.915,238
20090901|2009-08-13 13:00,13,2.9135,2.914,2.8975,2.9005,190
20090901|2009-08-13 13:30,13,2.903,2.916,2.902,2.9105,68
20090901|2009-08-13 14:00,13,2.911,2.9165,2.911,2.9115,53
20090901|2009-08-13 14:30,13,2.913,2.921,2.9095,2.92,96
20090901|2009-08-13 15:00,13,2.9215,2.926,2.92,2.923,77
20090901|2009-08-13 15:30,13,2.921,2.9235,2.921,2.9215,9
20090901|2009-08-13 16:00,13,2.9205,2.923,2.9205,2.9205,14
20090901|2009-08-13 17:00,14,2.921,2.935,2.92,2.931,35
20090901|2009-08-13 17:30,14,2.93,2.93,2.9235,2.925,4
20090901|2009-08-13 18:00,14,2.923,2.928,2.9205,2.9205,4
20090901|2009-08-13 18:30,14,2.92,2.9235,2.92,2.9235,30
20090901|2009-08-13 19:00,14,2.922,2.932,2.914,2.932,64
20090901|2009-08-13 19:30,14,2.925,2.934,2.925,2.934,25
20090901|2009-08-13 20:00,14,2.934,2.949,2.9205,2.925,85
20090901|2009-08-13 20:30,14,2.925,2.925,2.9155,2.923,39
20090901|2009-08-13 21:00,14,2.922,2.9295,2.9185,2.9295,67
20090901|2009-08-13 21:30,14,2.9295,2.9295,2.908,2.908,91
20090901|2009-08-13 22:00,14,2.907,2.9125,2.895,2.902,162
20090901|2009-08-13 22:30,14,2.902,2.902,2.8885,2.895,78
20090901|2009-08-13 23:00,14,2.8965,2.899,2.8825,2.8915,96
20090901|2009-08-13 23:30,14,2.889,2.9065,2.889,2.9065,218
20090901|2009-08-14 00:00,14,2.907,2.9095,2.8925,2.896,161
20090901|2009-08-14 00:30,14,2.8985,2.906,2.8975,2.904,100
20090901|2009-08-14 01:00,14,2.902,2.9065,2.897,2.905,118
20090901|2009-08-14 01:30,14,2.905,2.9065,2.896,2.904,171
20090901|2009-08-14 02:00,14,2.9045,2.9195,2.9045,2.918,242
20090901|2009-08-14 02:30,14,2.918,2.9305,2.917,2.927,264
20090901|2009-08-14 03:00,14,2.927,2.9275,2.9145,2.918,212
20090901|2009-08-14 03:30,14,2.919,2.919,2.905,2.908,208
20090901|2009-08-14 04:00,14,2.9075,2.92,2.9055,2.9165,150
20090901|2009-08-14 04:30,14,2.917,2.917,2.9055,2.91,103
20090901|2009-08-14 05:00,14,2.909,2.911,2.894,2.8965,201
20090901|2009-08-14 05:30,14,2.897,2.904,2.895,2.9,178
20090901|2009-08-14 06:00,14,2.898,2.91,2.8955,2.9085,402
20090901|2009-08-14 06:30,14,2.9075,2.917,2.8995,2.903,398
20090901|2009-08-14 07:00,14,2.9015,2.9145,2.9005,2.907,493
20090901|2009-08-14 07:30,14,2.9065,2.9075,2.8755,2.88,1305
20090901|2009-08-14 08:00,14,2.88,2.8965,2.879,2.885,1024
20090901|2009-08-14 08:30,14,2.8855,2.891,2.871,2.877,2120
20090901|2009-08-14 09:00,14,2.877,2.877,2.849,2.855,2915
20090901|2009-08-14 09:30,14,2.8545,2.855,2.8395,2.8465,2208
20090901|2009-08-14 10:00,14,2.8465,2.852,2.8325,2.839,1034
20090901|2009-08-14 10:30,14,2.8385,2.8385,2.822,2.8335,1606
20090901|2009-08-14 11:00,14,2.834,2.836,2.8275,2.83,769
20090901|2009-08-14 11:30,14,2.828,2.8395,2.8255,2.8395,1181
20090901|2009-08-14 12:00,14,2.8395,2.84,2.825,2.8265,572
20090901|2009-08-14 12:30,14,2.8255,2.826,2.821,2.823,359
20090901|2009-08-14 13:00,14,2.823,2.829,2.8225,2.827,61
20090901|2009-08-14 13:30,14,2.825,2.8285,2.8225,2.827,33
20090901|2009-08-14 14:00,14,2.827,2.832,2.827,2.828,48
20090901|2009-08-14 14:30,14,2.829,2.834,2.826,2.8295,133
20090901|2009-08-14 15:00,14,2.8295,2.8345,2.829,2.8325,39
20090901|2009-08-14 15:30,14,2.835,2.836,2.835,2.835,11
20090901|2009-08-14 16:00,14,2.8305,2.8355,2.83,2.8355,20
20090901|2009-08-16 17:00,17,2.84,2.84,2.8035,2.808,111
20090901|2009-08-16 17:30,17,2.808,2.8135,2.807,2.81,17
20090901|2009-08-16 18:00,17,2.813,2.813,2.806,2.806,47
20090901|2009-08-16 18:30,17,2.807,2.8105,2.8055,2.8105,45
20090901|2009-08-16 19:00,17,2.8135,2.816,2.7945,2.8,243
20090901|2009-08-16 19:30,17,2.7985,2.8,2.787,2.787,197
20090901|2009-08-16 20:00,17,2.787,2.787,2.76,2.764,416
20090901|2009-08-16 20:30,17,2.763,2.77,2.7425,2.77,292
20090901|2009-08-16 21:00,17,2.77,2.789,2.7665,2.77,226
20090901|2009-08-16 21:30,17,2.769,2.7765,2.765,2.771,51
20090901|2009-08-16 22:00,17,2.772,2.776,2.7635,2.7715,45
20090901|2009-08-16 22:30,17,2.766,2.773,2.766,2.772,34
20090901|2009-08-16 23:00,17,2.773,2.781,2.773,2.781,23
20090901|2009-08-16 23:30,17,2.7815,2.7835,2.7735,2.7775,80
20090901|2009-08-17 00:00,17,2.78,2.78,2.767,2.767,72
20090901|2009-08-17 00:30,17,2.767,2.7715,2.765,2.7695,98
20090901|2009-08-17 01:00,17,2.768,2.768,2.746,2.746,259
20090901|2009-08-17 01:30,17,2.747,2.766,2.743,2.7595,174
20090901|2009-08-17 02:00,17,2.76,2.76,2.7445,2.748,357
20090901|2009-08-17 02:30,17,2.7475,2.748,2.7265,2.7355,283
20090901|2009-08-17 03:00,17,2.735,2.747,2.732,2.745,368
20090901|2009-08-17 03:30,17,2.745,2.753,2.743,2.7515,221
20090901|2009-08-17 04:00,17,2.7505,2.7535,2.738,2.7385,349
20090901|2009-08-17 04:30,17,2.739,2.748,2.7385,2.7415,257
20090901|2009-08-17 05:00,17,2.74,2.753,2.74,2.7445,171
20090901|2009-08-17 05:30,17,2.743,2.7545,2.743,2.753,200
20090901|2009-08-17 06:00,17,2.753,2.765,2.7465,2.764,381
20090901|2009-08-17 06:30,17,2.7635,2.7685,2.755,2.7565,432
20090901|2009-08-17 07:00,17,2.756,2.778,2.756,2.7635,1385
20090901|2009-08-17 07:30,17,2.7635,2.782,2.763,2.7785,1715
20090901|2009-08-17 08:00,17,2.779,2.783,2.7605,2.7605,1051
20090901|2009-08-17 08:30,17,2.7615,2.7695,2.7525,2.769,1910
20090901|2009-08-17 09:00,17,2.7675,2.77,2.75,2.761,1500
20090901|2009-08-17 09:30,17,2.761,2.7665,2.7575,2.763,959
20090901|2009-08-17 10:00,17,2.763,2.7645,2.7355,2.7405,1387
20090901|2009-08-17 10:30,17,2.7395,2.7555,2.732,2.7535,1257
20090901|2009-08-17 11:00,17,2.753,2.765,2.7525,2.7645,633
20090901|2009-08-17 11:30,17,2.765,2.772,2.7625,2.7705,615
20090901|2009-08-17 12:00,17,2.7705,2.771,2.7645,2.768,509
20090901|2009-08-17 12:30,17,2.768,2.772,2.7655,2.7715,206
20090901|2009-08-17 13:00,17,2.772,2.773,2.7705,2.7725,115
20090901|2009-08-17 13:30,17,2.773,2.773,2.765,2.7695,62
20090901|2009-08-17 14:00,17,2.77,2.77,2.761,2.762,83
20090901|2009-08-17 14:30,17,2.764,2.766,2.7555,2.76,100
20090901|2009-08-17 15:00,17,2.7615,2.763,2.7575,2.762,24
20090901|2009-08-17 15:30,17,2.7625,2.7635,2.759,2.759,13
20090901|2009-08-17 16:00,17,2.7605,2.7605,2.758,2.758,19
20090901|2009-08-17 17:00,18,2.7575,2.7635,2.742,2.7475,33
20090901|2009-08-17 17:30,18,2.7505,2.7505,2.75,2.7505,12
20090901|2009-08-17 18:00,18,2.7505,2.7575,2.7505,2.756,16
20090901|2009-08-17 18:30,18,2.756,2.76,2.756,2.76,6
20090901|2009-08-17 19:00,18,2.761,2.7925,2.761,2.7925,172
20090901|2009-08-17 19:30,18,2.7935,2.7985,2.7885,2.7885,60
20090901|2009-08-17 20:00,18,2.786,2.7985,2.7655,2.7865,233
20090901|2009-08-17 20:30,18,2.7865,2.7925,2.776,2.78,61
20090901|2009-08-17 21:00,18,2.7845,2.789,2.783,2.785,34
20090901|2009-08-17 21:30,18,2.7845,2.7875,2.775,2.775,37
20090901|2009-08-17 22:00,18,2.775,2.775,2.7625,2.766,55
20090901|2009-08-17 22:30,18,2.77,2.771,2.7665,2.771,10
20090901|2009-08-17 23:00,18,2.7685,2.77,2.7675,2.77,18
20090901|2009-08-17 23:30,18,2.77,2.786,2.769,2.7845,97
20090901|2009-08-18 00:00,18,2.7845,2.79,2.7805,2.7885,150
20090901|2009-08-18 00:30,18,2.7875,2.792,2.784,2.784,114
20090901|2009-08-18 01:00,18,2.783,2.786,2.774,2.786,121
20090901|2009-08-18 01:30,18,2.7845,2.797,2.783,2.7955,170
20090901|2009-08-18 02:00,18,2.7955,2.806,2.792,2.8055,324
20090901|2009-08-18 02:30,18,2.8035,2.805,2.7975,2.798,184
20090901|2009-08-18 03:00,18,2.7975,2.8065,2.7935,2.801,242
20090901|2009-08-18 03:30,18,2.803,2.8075,2.7965,2.8075,214
20090901|2009-08-18 04:00,18,2.808,2.813,2.802,2.8085,277
20090901|2009-08-18 04:30,18,2.807,2.807,2.8015,2.805,63
20090901|2009-08-18 05:00,18,2.807,2.8085,2.8035,2.8055,60
20090901|2009-08-18 05:30,18,2.808,2.815,2.8035,2.805,217
20090901|2009-08-18 06:00,18,2.804,2.804,2.7885,2.7935,324
20090901|2009-08-18 06:30,18,2.793,2.796,2.7835,2.79,260
20090901|2009-08-18 07:00,18,2.7905,2.7915,2.77,2.772,976
20090901|2009-08-18 07:30,18,2.7725,2.7745,2.749,2.7495,1836
20090901|2009-08-18 08:00,18,2.749,2.749,2.722,2.7265,3157
20090901|2009-08-18 08:30,18,2.7265,2.7435,2.7265,2.737,1667
20090901|2009-08-18 09:00,18,2.7375,2.758,2.736,2.745,1326
20090901|2009-08-18 09:30,18,2.7455,2.752,2.735,2.7385,956
20090901|2009-08-18 10:00,18,2.7375,2.739,2.721,2.736,1484
20090901|2009-08-18 10:30,18,2.736,2.761,2.735,2.758,1734
20090901|2009-08-18 11:00,18,2.7585,2.7685,2.757,2.7585,737
20090901|2009-08-18 11:30,18,2.7595,2.764,2.7545,2.7615,638
20090901|2009-08-18 12:00,18,2.7625,2.7635,2.759,2.7605,228
20090901|2009-08-18 12:30,18,2.76,2.765,2.755,2.7645,200
20090901|2009-08-18 13:00,18,2.766,2.771,2.765,2.7665,84
20090901|2009-08-18 13:30,18,2.769,2.7695,2.7615,2.7625,58
20090901|2009-08-18 14:00,18,2.764,2.771,2.764,2.769,76
20090901|2009-08-18 14:30,18,2.7685,2.77,2.764,2.768,63
20090901|2009-08-18 15:00,18,2.769,2.7715,2.768,2.77,38
20090901|2009-08-18 15:30,18,2.7715,2.7745,2.7715,2.7725,37
20090901|2009-08-18 16:00,18,2.7725,2.7735,2.77,2.7735,23
20090901|2009-08-18 17:00,19,2.77,2.774,2.77,2.774,2
20090901|2009-08-18 17:30,19,2.7745,2.7745,2.772,2.772,3
20090901|2009-08-18 18:00,19,2.773,2.773,2.77,2.77,14
20090901|2009-08-18 18:30,19,2.7665,2.7775,2.7665,2.775,30
20090901|2009-08-18 19:00,19,2.775,2.779,2.7715,2.778,23
20090901|2009-08-18 19:30,19,2.778,2.7875,2.778,2.782,56
20090901|2009-08-18 20:00,19,2.786,2.7915,2.7845,2.789,60
20090901|2009-08-18 20:30,19,2.7855,2.7855,2.773,2.779,43
20090901|2009-08-18 21:00,19,2.78,2.7925,2.775,2.7915,129
20090901|2009-08-18 21:30,19,2.787,2.789,2.76,2.765,108
20090901|2009-08-18 22:00,19,2.767,2.767,2.735,2.74,274
20090901|2009-08-18 22:30,19,2.7415,2.7515,2.7405,2.748,55
20090901|2009-08-18 23:00,19,2.744,2.7475,2.744,2.7475,5
20090901|2009-08-18 23:30,19,2.748,2.7545,2.748,2.7485,100
20090901|2009-08-19 00:00,19,2.75,2.75,2.726,2.7265,163
20090901|2009-08-19 00:30,19,2.7265,2.7265,2.697,2.707,701
20090901|2009-08-19 01:00,19,2.7075,2.723,2.699,2.7,608
20090901|2009-08-19 01:30,19,2.6995,2.708,2.696,2.7035,430
20090901|2009-08-19 02:00,19,2.7035,2.712,2.702,2.712,343
20090901|2009-08-19 02:30,19,2.7125,2.7155,2.698,2.7,382
20090901|2009-08-19 03:00,19,2.7,2.7175,2.6985,2.7105,286
20090901|2009-08-19 03:30,19,2.712,2.715,2.7065,2.712,123
20090901|2009-08-19 04:00,19,2.713,2.715,2.71,2.7115,78
20090901|2009-08-19 04:30,19,2.711,2.72,2.7075,2.72,173
20090901|2009-08-19 05:00,19,2.7175,2.721,2.705,2.706,264
20090901|2009-08-19 05:30,19,2.706,2.7095,2.697,2.7035,285
20090901|2009-08-19 06:00,19,2.7015,2.717,2.7005,2.706,383
20090901|2009-08-19 06:30,19,2.707,2.716,2.705,2.713,300
20090901|2009-08-19 07:00,19,2.714,2.7165,2.6605,2.671,3330
20090901|2009-08-19 07:30,19,2.672,2.68,2.668,2.6745,1385
20090901|2009-08-19 08:00,19,2.6745,2.6775,2.6475,2.653,2084
20090901|2009-08-19 08:30,19,2.6525,2.6775,2.65,2.67,2263
20090901|2009-08-19 09:00,19,2.67,2.689,2.6685,2.67,1630
20090901|2009-08-19 09:30,19,2.672,2.701,2.672,2.6885,2229
20090901|2009-08-19 10:00,19,2.688,2.706,2.686,2.696,1319
20090901|2009-08-19 10:30,19,2.696,2.737,2.691,2.736,1979
20090901|2009-08-19 11:00,19,2.7365,2.7575,2.735,2.755,2003
20090901|2009-08-19 11:30,19,2.755,2.769,2.7525,2.7605,943
20090901|2009-08-19 12:00,19,2.7605,2.7665,2.7545,2.7565,560
20090901|2009-08-19 12:30,19,2.7575,2.765,2.755,2.762,255
20090901|2009-08-19 13:00,19,2.762,2.762,2.755,2.7555,82
20090901|2009-08-19 13:30,19,2.7555,2.7555,2.75,2.754,120
20090901|2009-08-19 14:00,19,2.752,2.7545,2.745,2.754,98
20090901|2009-08-19 14:30,19,2.7535,2.7565,2.7465,2.7565,69
20090901|2009-08-19 15:00,19,2.7555,2.76,2.7535,2.758,9
20090901|2009-08-19 15:30,19,2.759,2.7655,2.756,2.7575,22
20090901|2009-08-19 16:00,19,2.761,2.7725,2.761,2.7725,60
20090901|2009-08-19 17:00,20,2.7675,2.7675,2.761,2.765,21
20090901|2009-08-19 18:00,20,2.771,2.771,2.7655,2.7655,2
20090901|2009-08-19 18:30,20,2.765,2.77,2.765,2.77,10
20090901|2009-08-19 19:00,20,2.7655,2.7655,2.75,2.754,66
20090901|2009-08-19 19:30,20,2.7545,2.7595,2.7495,2.75,62
20090901|2009-08-19 20:00,20,2.755,2.7665,2.745,2.7665,159
20090901|2009-08-19 20:30,20,2.766,2.7775,2.7595,2.774,149
20090901|2009-08-19 21:00,20,2.7705,2.7715,2.7595,2.7595,57
20090901|2009-08-19 21:30,20,2.7595,2.7595,2.736,2.7375,156
20090901|2009-08-19 22:00,20,2.739,2.7525,2.739,2.751,63
20090901|2009-08-19 22:30,20,2.753,2.7595,2.7515,2.7595,47
20090901|2009-08-19 23:00,20,2.7595,2.765,2.7595,2.765,10
20090901|2009-08-19 23:30,20,2.764,2.774,2.7625,2.7735,111
20090901|2009-08-20 00:00,20,2.7745,2.787,2.773,2.777,193
20090901|2009-08-20 00:30,20,2.7755,2.787,2.7695,2.783,233
20090901|2009-08-20 01:00,20,2.783,2.787,2.7775,2.784,134
20090901|2009-08-20 01:30,20,2.782,2.7865,2.7745,2.7745,161
20090901|2009-08-20 02:00,20,2.776,2.784,2.7695,2.778,190
20090901|2009-08-20 02:30,20,2.778,2.7885,2.778,2.7845,175
20090901|2009-08-20 03:00,20,2.783,2.785,2.777,2.785,199
20090901|2009-08-20 03:30,20,2.7865,2.789,2.781,2.783,116
20090901|2009-08-20 04:00,20,2.7825,2.783,2.7735,2.783,180
20090901|2009-08-20 04:30,20,2.7825,2.7855,2.777,2.785,214
20090901|2009-08-20 05:00,20,2.785,2.799,2.783,2.7945,351
20090901|2009-08-20 05:30,20,2.794,2.794,2.785,2.79,113
20090901|2009-08-20 06:00,20,2.79,2.79,2.7655,2.7755,405
20090901|2009-08-20 06:30,20,2.7755,2.7885,2.7685,2.7795,588
20090901|2009-08-20 07:00,20,2.7795,2.7825,2.7675,2.773,704
20090901|2009-08-20 07:30,20,2.7725,2.7725,2.743,2.7605,2235
20090901|2009-08-20 08:00,20,2.7605,2.761,2.7425,2.754,965
20090901|2009-08-20 08:30,20,2.7535,2.7675,2.742,2.762,2072
20090901|2009-08-20 09:00,20,2.7625,2.771,2.719,2.73,2517
20090901|2009-08-20 09:30,20,2.7305,2.7555,2.725,2.75,1103
20090901|2009-08-20 10:00,20,2.75,2.752,2.738,2.7485,731
20090901|2009-08-20 10:30,20,2.7485,2.7555,2.741,2.7475,596
20090901|2009-08-20 11:00,20,2.748,2.749,2.732,2.738,582
20090901|2009-08-20 11:30,20,2.738,2.7515,2.7315,2.7405,1051
20090901|2009-08-20 12:00,20,2.7415,2.7435,2.736,2.736,223
20090901|2009-08-20 12:30,20,2.736,2.7415,2.7345,2.7395,165
20090901|2009-08-20 13:00,20,2.7375,2.7415,2.7355,2.736,67
20090901|2009-08-20 13:30,20,2.741,2.7435,2.7375,2.7435,19
20090901|2009-08-20 14:00,20,2.743,2.751,2.7425,2.75,55
20090901|2009-08-20 14:30,20,2.75,2.752,2.7445,2.746,48
20090901|2009-08-20 15:00,20,2.7455,2.7485,2.7455,2.7485,62
20090901|2009-08-20 15:30,20,2.743,2.745,2.7415,2.7415,9
20090901|2009-08-20 16:00,20,2.7415,2.7455,2.7415,2.743,4
20090901|2009-08-20 17:00,21,2.744,2.75,2.741,2.75,11
20090901|2009-08-20 17:30,21,2.7475,2.751,2.7475,2.751,5
20090901|2009-08-20 18:00,21,2.75,2.75,2.75,2.75,1
20090901|2009-08-20 18:30,21,2.745,2.745,2.745,2.745,1
20090901|2009-08-20 19:00,21,2.751,2.754,2.7385,2.7385,34
20090901|2009-08-20 19:30,21,2.7385,2.744,2.732,2.735,39
20090901|2009-08-20 20:00,21,2.7335,2.7425,2.73,2.7415,67
20090901|2009-08-20 20:30,21,2.7375,2.748,2.7325,2.738,36
20090901|2009-08-20 21:00,21,2.738,2.7505,2.738,2.75,13
20090901|2009-08-20 21:30,21,2.75,2.7525,2.746,2.751,30
20090901|2009-08-20 22:00,21,2.75,2.75,2.7405,2.7405,14
20090901|2009-08-20 22:30,21,2.7405,2.7405,2.721,2.7215,81
20090901|2009-08-20 23:00,21,2.7225,2.725,2.7215,2.7215,52
20090901|2009-08-20 23:30,21,2.7215,2.722,2.7115,2.715,144
20090901|2009-08-21 00:00,21,2.715,2.716,2.7075,2.715,114
20090901|2009-08-21 00:30,21,2.716,2.73,2.714,2.7275,205
20090901|2009-08-21 01:00,21,2.7285,2.7325,2.721,2.7235,88
20090901|2009-08-21 01:30,21,2.7235,2.735,2.723,2.723,153
20090901|2009-08-21 02:00,21,2.723,2.728,2.71,2.721,354
20090901|2009-08-21 02:30,21,2.7215,2.734,2.7215,2.7315,311
20090901|2009-08-21 03:00,21,2.73,2.7385,2.7295,2.7335,201
20090901|2009-08-21 03:30,21,2.733,2.7475,2.7325,2.7445,142
20090901|2009-08-21 04:00,21,2.7435,2.7495,2.7435,2.7465,127
20090901|2009-08-21 04:30,21,2.748,2.761,2.7475,2.7595,288
20090901|2009-08-21 05:00,21,2.759,2.784,2.759,2.7765,533
20090901|2009-08-21 05:30,21,2.7795,2.78,2.769,2.773,178
20090901|2009-08-21 06:00,21,2.7735,2.7965,2.7735,2.792,710
20090901|2009-08-21 06:30,21,2.792,2.812,2.789,2.808,746
20090901|2009-08-21 07:00,21,2.806,2.837,2.8055,2.8265,2038
20090901|2009-08-21 07:30,21,2.8255,2.8335,2.815,2.821,1107
20090901|2009-08-21 08:00,21,2.821,2.8315,2.821,2.8265,1018
20090901|2009-08-21 08:30,21,2.826,2.833,2.8095,2.826,1539
20090901|2009-08-21 09:00,21,2.8265,2.8535,2.8265,2.8385,2988
20090901|2009-08-21 09:30,21,2.839,2.8535,2.829,2.8405,1659
20090901|2009-08-21 10:00,21,2.841,2.8415,2.823,2.834,1120
20090901|2009-08-21 10:30,21,2.8335,2.8555,2.8335,2.848,1260
20090901|2009-08-21 11:00,21,2.848,2.852,2.842,2.8495,674
20090901|2009-08-21 11:30,21,2.8505,2.8835,2.8485,2.88,2513
20090901|2009-08-21 12:00,21,2.8805,2.881,2.8735,2.8745,661
20090901|2009-08-21 12:30,21,2.874,2.874,2.8645,2.869,350
20090901|2009-08-21 13:00,21,2.8675,2.87,2.865,2.865,85
20090901|2009-08-21 13:30,21,2.8675,2.871,2.8655,2.869,31
20090901|2009-08-21 14:00,21,2.8685,2.8765,2.8675,2.875,65
20090901|2009-08-21 14:30,21,2.875,2.8845,2.875,2.88,150
20090901|2009-08-21 15:00,21,2.883,2.884,2.8795,2.8805,29
20090901|2009-08-21 15:30,21,2.8805,2.884,2.8785,2.884,17
20090901|2009-08-21 16:00,21,2.884,2.8895,2.8825,2.8895,34
20090901|2009-08-23 17:00,24,2.8965,2.8965,2.8725,2.8815,105
20090901|2009-08-23 17:30,24,2.88,2.8825,2.8775,2.8775,9
20090901|2009-08-23 18:00,24,2.8755,2.8855,2.8755,2.8855,7
20090901|2009-08-23 18:30,24,2.885,2.885,2.875,2.876,15
20090901|2009-08-23 19:00,24,2.877,2.9015,2.877,2.895,108
20090901|2009-08-23 19:30,24,2.8945,2.901,2.8915,2.901,96
20090901|2009-08-23 20:00,24,2.901,2.9065,2.8905,2.897,135
20090901|2009-08-23 20:30,24,2.8955,2.8985,2.893,2.893,68
20090901|2009-08-23 21:00,24,2.892,2.896,2.88,2.887,44
20090901|2009-08-23 21:30,24,2.887,2.894,2.8865,2.8935,36
20090901|2009-08-23 22:00,24,2.894,2.896,2.894,2.896,9
20090901|2009-08-23 22:30,24,2.892,2.895,2.8915,2.895,17
20090901|2009-08-23 23:00,24,2.894,2.895,2.893,2.895,13
20090901|2009-08-23 23:30,24,2.8945,2.9,2.888,2.897,159
20090901|2009-08-24 00:00,24,2.897,2.904,2.8965,2.9,103
20090901|2009-08-24 00:30,24,2.9,2.907,2.893,2.9065,120
20090901|2009-08-24 01:00,24,2.906,2.9135,2.9025,2.9135,177
20090901|2009-08-24 01:30,24,2.9135,2.917,2.9085,2.9085,180
20090901|2009-08-24 02:00,24,2.909,2.909,2.897,2.9065,312
20090901|2009-08-24 02:30,24,2.9055,2.9155,2.9055,2.9135,144
20090901|2009-08-24 03:00,24,2.914,2.92,2.908,2.9095,238
20090901|2009-08-24 03:30,24,2.9095,2.91,2.898,2.899,261
20090901|2009-08-24 04:00,24,2.899,2.902,2.888,2.891,202
20090901|2009-08-24 04:30,24,2.89,2.8965,2.883,2.892,274
20090901|2009-08-24 05:00,24,2.893,2.897,2.89,2.8945,147
20090901|2009-08-24 05:30,24,2.8925,2.8995,2.889,2.896,145
20090901|2009-08-24 06:00,24,2.8955,2.905,2.8935,2.9035,200
20090901|2009-08-24 06:30,24,2.902,2.9025,2.885,2.8855,173
20090901|2009-08-24 07:00,24,2.8855,2.8905,2.866,2.8745,1019
20090901|2009-08-24 07:30,24,2.8755,2.8775,2.8665,2.8755,911
20090901|2009-08-24 08:00,24,2.8765,2.889,2.8745,2.8835,643
20090901|2009-08-24 08:30,24,2.883,2.8915,2.873,2.883,1408
20090901|2009-08-24 09:00,24,2.883,2.886,2.874,2.883,760
20090901|2009-08-24 09:30,24,2.883,2.885,2.8665,2.867,989
20090901|2009-08-24 10:00,24,2.8665,2.9065,2.8575,2.8965,1750
20090901|2009-08-24 10:30,24,2.896,2.917,2.892,2.9085,1722
20090901|2009-08-24 11:00,24,2.908,2.914,2.9045,2.911,537
20090901|2009-08-24 11:30,24,2.9105,2.921,2.9105,2.917,695
20090901|2009-08-24 12:00,24,2.917,2.9175,2.89,2.89,1214
20090901|2009-08-24 12:30,24,2.8895,2.8995,2.8865,2.89,309
20090901|2009-08-24 13:00,24,2.89,2.8915,2.881,2.883,131
20090901|2009-08-24 13:30,24,2.883,2.888,2.8825,2.888,19
20090901|2009-08-24 14:00,24,2.889,2.889,2.875,2.886,90
20090901|2009-08-24 14:30,24,2.886,2.894,2.881,2.89,77
20090901|2009-08-24 15:00,24,2.8945,2.8965,2.8845,2.8845,24
20090901|2009-08-24 15:30,24,2.8845,2.8845,2.876,2.876,21
20090901|2009-08-24 17:00,25,2.8745,2.8845,2.873,2.8795,6
20090901|2009-08-24 18:00,25,2.8795,2.8795,2.8695,2.8695,35
20090901|2009-08-24 18:30,25,2.874,2.878,2.874,2.878,4
20090901|2009-08-24 19:00,25,2.883,2.887,2.882,2.887,9
20090901|2009-08-24 19:30,25,2.8785,2.8885,2.8785,2.888,20
20090901|2009-08-24 20:00,25,2.8805,2.89,2.8735,2.881,156
20090901|2009-08-24 20:30,25,2.88,2.8815,2.8775,2.88,19
20090901|2009-08-24 21:00,25,2.882,2.8965,2.882,2.8895,63
20090901|2009-08-24 21:30,25,2.8875,2.898,2.879,2.895,95
20090901|2009-08-24 22:00,25,2.894,2.894,2.8845,2.8845,19
20090901|2009-08-24 22:30,25,2.8825,2.884,2.8785,2.8785,34
20090901|2009-08-24 23:00,25,2.8825,2.8825,2.8815,2.8815,3
20090901|2009-08-24 23:30,25,2.8775,2.885,2.874,2.878,70
20090901|2009-08-25 00:00,25,2.876,2.881,2.8695,2.87,103
20090901|2009-08-25 00:30,25,2.8705,2.8825,2.8625,2.8655,298
20090901|2009-08-25 01:00,25,2.865,2.8735,2.858,2.873,243
20090901|2009-08-25 01:30,25,2.872,2.884,2.87,2.8735,254
20090901|2009-08-25 02:00,25,2.8745,2.8835,2.8695,2.879,186
20090901|2009-08-25 02:30,25,2.8795,2.882,2.869,2.869,265
20090901|2009-08-25 03:00,25,2.87,2.87,2.855,2.867,373
20090901|2009-08-25 03:30,25,2.8685,2.87,2.8555,2.8555,216
20090901|2009-08-25 04:00,25,2.855,2.8625,2.8525,2.856,251
20090901|2009-08-25 04:30,25,2.856,2.86,2.848,2.856,189
20090901|2009-08-25 05:00,25,2.8565,2.8615,2.856,2.8615,94
20090901|2009-08-25 05:30,25,2.861,2.868,2.86,2.865,134
20090901|2009-08-25 06:00,25,2.8665,2.867,2.855,2.8585,366
20090901|2009-08-25 06:30,25,2.86,2.875,2.86,2.874,286
20090901|2009-08-25 07:00,25,2.8725,2.893,2.872,2.885,1088
20090901|2009-08-25 07:30,25,2.8825,2.892,2.8755,2.8775,710
20090901|2009-08-25 08:00,25,2.8785,2.8885,2.874,2.878,992
20090901|2009-08-25 08:30,25,2.878,2.8875,2.8755,2.8805,1187
20090901|2009-08-25 09:00,25,2.8805,2.8975,2.8625,2.864,2286
20090901|2009-08-25 09:30,25,2.863,2.8755,2.8615,2.8715,987
20090901|2009-08-25 10:00,25,2.872,2.8785,2.8695,2.877,576
20090901|2009-08-25 10:30,25,2.878,2.8815,2.867,2.867,679
20090901|2009-08-25 11:00,25,2.8675,2.8765,2.8575,2.87,655
20090901|2009-08-25 11:30,25,2.87,2.873,2.853,2.855,632
20090901|2009-08-25 12:00,25,2.855,2.863,2.852,2.855,455
20090901|2009-08-25 12:30,25,2.8545,2.856,2.839,2.841,668
20090901|2009-08-25 13:00,25,2.841,2.8515,2.835,2.8475,203
20090901|2009-08-25 13:30,25,2.8475,2.8475,2.835,2.8415,86
20090901|2009-08-25 14:00,25,2.843,2.8535,2.842,2.8525,90
20090901|2009-08-25 14:30,25,2.853,2.853,2.8405,2.8425,58
20090901|2009-08-25 15:00,25,2.8415,2.8415,2.84,2.84,3
20090901|2009-08-25 15:30,25,2.839,2.8425,2.83,2.8305,41
20090901|2009-08-25 16:00,25,2.8295,2.8295,2.8285,2.8285,2
20090901|2009-08-25 17:00,26,2.8255,2.8255,2.822,2.8235,23
20090901|2009-08-25 17:30,26,2.827,2.829,2.824,2.825,13
20090901|2009-08-25 18:00,26,2.824,2.825,2.822,2.822,30
20090901|2009-08-25 18:30,26,2.822,2.832,2.822,2.8265,20
20090901|2009-08-25 19:00,26,2.834,2.8375,2.8315,2.8375,38
20090901|2009-08-25 19:30,26,2.8365,2.8445,2.834,2.8445,41
20090901|2009-08-25 20:00,26,2.8445,2.8555,2.8445,2.852,272
20090901|2009-08-25 20:30,26,2.8505,2.867,2.8505,2.8605,96
20090901|2009-08-25 21:00,26,2.861,2.869,2.8575,2.863,37
20090901|2009-08-25 21:30,26,2.8665,2.869,2.8655,2.8655,18
20090901|2009-08-25 22:00,26,2.8685,2.88,2.866,2.8755,51
20090901|2009-08-25 22:30,26,2.876,2.878,2.875,2.8765,11
20090901|2009-08-25 23:00,26,2.878,2.88,2.8725,2.8725,14
20090901|2009-08-25 23:30,26,2.872,2.8745,2.8705,2.873,109
20090901|2009-08-26 00:00,26,2.873,2.889,2.873,2.8875,159
20090901|2009-08-26 00:30,26,2.8875,2.893,2.887,2.889,184
20090901|2009-08-26 01:00,26,2.8895,2.9,2.888,2.897,181
20090901|2009-08-26 01:30,26,2.896,2.896,2.889,2.89,105
20090901|2009-08-26 02:00,26,2.89,2.9015,2.887,2.899,284
20090901|2009-08-26 02:30,26,2.898,2.907,2.8925,2.901,219
20090901|2009-08-26 03:00,26,2.9035,2.906,2.895,2.898,106
20090901|2009-08-26 03:30,26,2.899,2.901,2.891,2.8935,119
20090901|2009-08-26 04:00,26,2.892,2.9015,2.8915,2.8965,125
20090901|2009-08-26 04:30,26,2.896,2.9005,2.894,2.896,122
20090901|2009-08-26 05:00,26,2.8965,2.9045,2.882,2.8825,189
20090901|2009-08-26 05:30,26,2.883,2.887,2.878,2.8795,208
20090901|2009-08-26 06:00,26,2.8815,2.883,2.862,2.867,484
20090901|2009-08-26 06:30,26,2.867,2.873,2.861,2.869,587
20090901|2009-08-26 07:00,26,2.8695,2.8735,2.8575,2.8715,973
20090901|2009-08-26 07:30,26,2.871,2.877,2.862,2.8745,1110
20090901|2009-08-26 08:00,26,2.875,2.88,2.85,2.851,1121
20090901|2009-08-26 08:30,26,2.851,2.8555,2.831,2.84,1744
20090901|2009-08-26 09:00,26,2.841,2.867,2.841,2.8475,1899
20090901|2009-08-26 09:30,26,2.8475,2.863,2.842,2.855,1207
20090901|2009-08-26 10:00,26,2.8585,2.8655,2.8485,2.856,743
20090901|2009-08-26 10:30,26,2.855,2.865,2.8495,2.857,540
20090901|2009-08-26 11:00,26,2.856,2.8615,2.8545,2.861,383
20090901|2009-08-26 11:30,26,2.8605,2.862,2.85,2.8565,473
20090901|2009-08-26 12:00,26,2.8555,2.859,2.848,2.851,410
20090901|2009-08-26 12:30,26,2.8515,2.8575,2.851,2.8565,141
20090901|2009-08-26 13:00,26,2.8585,2.8605,2.855,2.859,80
20090901|2009-08-26 13:30,26,2.859,2.865,2.857,2.8625,60
20090901|2009-08-26 14:00,26,2.8615,2.869,2.854,2.869,61
20090901|2009-08-26 14:30,26,2.8685,2.871,2.866,2.866,42
20090901|2009-08-26 15:00,26,2.866,2.875,2.8655,2.875,45
20090901|2009-08-26 15:30,26,2.8755,2.876,2.8695,2.8705,9
20090901|2009-08-26 17:00,27,2.8655,2.8675,2.864,2.8675,8
20090901|2009-08-26 17:30,27,2.863,2.864,2.861,2.864,10
20090901|2009-08-26 18:30,27,2.8675,2.872,2.8615,2.8615,8
20090901|2009-08-26 19:00,27,2.865,2.865,2.858,2.86,39
20090901|2009-08-26 19:30,27,2.86,2.871,2.86,2.871,26
20090901|2009-08-26 20:00,27,2.872,2.8765,2.846,2.853,185
20090901|2009-08-26 20:30,27,2.851,2.8655,2.851,2.858,64
20090901|2009-08-26 21:00,27,2.8655,2.8745,2.8645,2.8665,56
20090901|2009-08-26 21:30,27,2.873,2.873,2.867,2.872,16
20090901|2009-08-26 22:00,27,2.8675,2.8725,2.8655,2.8675,10
20090901|2009-08-26 22:30,27,2.8655,2.8665,2.8565,2.8565,17
20090901|2009-08-26 23:00,27,2.859,2.859,2.856,2.8575,14
20090901|2009-08-26 23:30,27,2.8575,2.8575,2.852,2.856,32
20090901|2009-08-27 00:00,27,2.8575,2.8575,2.85,2.85,36
20090901|2009-08-27 00:30,27,2.8505,2.8625,2.8505,2.862,74
20090901|2009-08-27 01:00,27,2.8625,2.8625,2.8535,2.8575,60
20090901|2009-08-27 01:30,27,2.8575,2.8615,2.856,2.858,28
20090901|2009-08-27 02:00,27,2.859,2.8655,2.8485,2.862,265
20090901|2009-08-27 02:30,27,2.8615,2.863,2.8475,2.848,129
20090901|2009-08-27 03:00,27,2.847,2.8485,2.8375,2.8405,183
20090901|2009-08-27 03:30,27,2.8395,2.8435,2.838,2.842,102
20090901|2009-08-27 04:00,27,2.8415,2.8435,2.8385,2.841,89
20090901|2009-08-27 04:30,27,2.8425,2.8455,2.838,2.842,68
20090901|2009-08-27 05:00,27,2.8435,2.853,2.8425,2.849,117
20090901|2009-08-27 05:30,27,2.8495,2.8515,2.8425,2.847,80
20090901|2009-08-27 06:00,27,2.8465,2.857,2.8435,2.857,157
20090901|2009-08-27 06:30,27,2.858,2.858,2.8465,2.8555,190
20090901|2009-08-27 07:00,27,2.855,2.8705,2.854,2.868,462
20090901|2009-08-27 07:30,27,2.868,2.8795,2.8605,2.869,1505
20090901|2009-08-27 08:00,27,2.869,2.876,2.857,2.864,892
20090901|2009-08-27 08:30,27,2.864,2.8695,2.848,2.849,1137
20090901|2009-08-27 09:00,27,2.8485,2.8485,2.8365,2.843,1314
20090901|2009-08-27 09:30,27,2.842,2.8485,2.83,2.8335,761
20090901|2009-08-27 10:00,27,2.8335,2.8355,2.819,2.8315,1193
20090901|2009-08-27 10:30,27,2.8315,2.846,2.8265,2.846,678
20090901|2009-08-27 11:00,27,2.8465,2.8555,2.8435,2.8555,667
20090901|2009-08-27 11:30,27,2.856,2.8575,2.847,2.8495,565
20090901|2009-08-27 12:00,27,2.8495,2.8545,2.8475,2.853,306
20090901|2009-08-27 12:30,27,2.853,2.86,2.8505,2.86,194
20090901|2009-08-27 13:00,27,2.8595,2.8665,2.8565,2.863,113
20090901|2009-08-27 13:30,27,2.864,2.8745,2.864,2.873,105
20090901|2009-08-27 14:00,27,2.8705,2.876,2.869,2.869,18
20090901|2009-08-27 14:30,27,2.871,2.8765,2.864,2.8755,50
20090901|2009-08-27 15:00,27,2.874,2.877,2.8685,2.871,16
20090901|2009-08-27 15:30,27,2.871,2.8715,2.869,2.8705,5
20090901|2009-08-27 16:00,27,2.869,2.869,2.862,2.862,20
20090901|2009-08-27 17:00,28,2.865,2.87,2.862,2.867,22
20090901|2009-08-27 17:30,28,2.8645,2.8645,2.861,2.861,30
20090901|2009-08-27 18:00,28,2.867,2.8765,2.867,2.8765,6
20090901|2009-08-27 19:00,28,2.8735,2.888,2.8735,2.886,41
20090901|2009-08-27 19:30,28,2.887,2.906,2.887,2.906,112
20090901|2009-08-27 20:00,28,2.9065,2.915,2.9045,2.9085,116
20090901|2009-08-27 20:30,28,2.9095,2.9095,2.9015,2.9015,9
20090901|2009-08-27 21:00,28,2.901,2.907,2.901,2.903,14
20090901|2009-08-27 21:30,28,2.905,2.906,2.897,2.897,17
20090901|2009-08-27 22:00,28,2.9,2.903,2.9,2.9015,20
20090901|2009-08-27 22:30,28,2.905,2.907,2.8975,2.8985,25
20090901|2009-08-27 23:00,28,2.8965,2.8995,2.8965,2.8995,7
20090901|2009-08-27 23:30,28,2.9,2.9,2.895,2.895,87
20090901|2009-08-28 00:00,28,2.8955,2.896,2.8935,2.8955,26
20090901|2009-08-28 00:30,28,2.8945,2.912,2.8945,2.901,96
20090901|2009-08-28 01:00,28,2.901,2.905,2.9005,2.9035,32
20090901|2009-08-28 01:30,28,2.904,2.9115,2.9025,2.906,158
20090901|2009-08-28 02:00,28,2.9045,2.916,2.9045,2.9085,200
20090901|2009-08-28 02:30,28,2.9075,2.9075,2.9,2.901,47
20090901|2009-08-28 03:00,28,2.9025,2.913,2.901,2.9055,148
20090901|2009-08-28 03:30,28,2.905,2.918,2.905,2.918,77
20090901|2009-08-28 04:00,28,2.918,2.9245,2.9165,2.9185,242
20090901|2009-08-28 04:30,28,2.9185,2.919,2.9115,2.9175,78
20090901|2009-08-28 05:00,28,2.9185,2.925,2.917,2.92,118
20090901|2009-08-28 05:30,28,2.92,2.9295,2.919,2.9295,99
20090901|2009-08-28 06:00,28,2.93,2.945,2.93,2.937,418
20090901|2009-08-28 06:30,28,2.938,2.9465,2.936,2.936,145
20090901|2009-08-28 07:00,28,2.9355,2.9655,2.931,2.9645,852
20090901|2009-08-28 07:30,28,2.9645,2.966,2.945,2.947,987
20090901|2009-08-28 08:00,28,2.9475,2.958,2.946,2.9525,431
20090901|2009-08-28 08:30,28,2.9515,2.954,2.9355,2.9425,947
20090901|2009-08-28 09:00,28,2.943,2.95,2.932,2.932,588
20090901|2009-08-28 09:30,28,2.9345,2.944,2.93,2.9435,490
20090901|2009-08-28 10:00,28,2.945,2.95,2.9335,2.9335,388
20090901|2009-08-28 10:30,28,2.9335,2.937,2.926,2.9315,289
20090901|2009-08-28 11:00,28,2.9305,2.9315,2.917,2.917,347
20090901|2009-08-28 11:30,28,2.918,2.9295,2.9145,2.921,232
20090901|2009-08-28 12:00,28,2.9215,2.9375,2.9215,2.9355,142
20090901|2009-08-28 12:30,28,2.936,2.9405,2.934,2.939,57
20090901|2009-08-28 13:00,28,2.939,2.941,2.933,2.9345,46
20090901|2009-08-28 13:30,28,2.934,2.9365,2.9335,2.9335,20
20090901|2009-08-28 14:00,28,2.935,2.94,2.9335,2.9355,25
20090901|2009-08-28 14:30,28,2.936,2.94,2.9345,2.9385,38
20090901|2009-08-28 15:00,28,2.9405,2.9435,2.938,2.9435,21
20090901|2009-08-28 15:30,28,2.9405,2.943,2.939,2.939,4
20090901|2009-08-28 16:00,28,2.942,2.9425,2.942,2.9425,2
20090901|2009-08-30 17:00,31,2.946,2.9485,2.9455,2.9455,5
20090901|2009-08-30 17:30,31,2.946,2.9475,2.946,2.9475,4
20090901|2009-08-30 18:00,31,2.9435,2.95,2.9435,2.95,6
20090901|2009-08-30 18:30,31,2.949,2.9495,2.949,2.9495,3
20090901|2009-08-30 19:00,31,2.947,2.9635,2.947,2.9575,11
20090901|2009-08-30 19:30,31,2.956,2.9575,2.956,2.9575,2
20090901|2009-08-30 20:00,31,2.9515,2.9515,2.905,2.905,62
20090901|2009-08-30 20:30,31,2.899,2.9045,2.893,2.9045,7
20090901|2009-08-30 21:00,31,2.905,2.905,2.875,2.875,44
20090901|2009-08-30 21:30,31,2.879,2.879,2.865,2.8705,14
20090901|2009-08-30 22:00,31,2.8685,2.873,2.843,2.8505,11
20090901|2009-08-30 22:30,31,2.8585,2.886,2.8585,2.886,2
20090901|2009-08-30 23:00,31,2.891,2.8915,2.8745,2.8745,16
20090901|2009-08-30 23:30,31,2.88,2.897,2.88,2.894,59
20090901|2009-08-31 00:00,31,2.8935,2.895,2.8805,2.885,92
20090901|2009-08-31 00:30,31,2.886,2.886,2.874,2.8765,62
20090901|2009-08-31 01:00,31,2.8765,2.8785,2.874,2.874,24
20090901|2009-08-31 01:30,31,2.8735,2.8785,2.8725,2.8765,77
20090901|2009-08-31 02:00,31,2.8785,2.885,2.8755,2.876,23
20090901|2009-08-31 02:30,31,2.876,2.88,2.875,2.877,14
20090901|2009-08-31 03:00,31,2.8775,2.8775,2.8645,2.8675,95
20090901|2009-08-31 03:30,31,2.8675,2.871,2.867,2.8675,35
20090901|2009-08-31 04:00,31,2.8685,2.8685,2.86,2.8625,42
20090901|2009-08-31 04:30,31,2.8625,2.865,2.8575,2.8575,54
20090901|2009-08-31 05:00,31,2.858,2.8645,2.8525,2.8645,22
20090901|2009-08-31 05:30,31,2.866,2.8765,2.866,2.875,22
20090901|2009-08-31 06:00,31,2.8735,2.882,2.87,2.882,46
20090901|2009-08-31 06:30,31,2.882,2.8905,2.868,2.87,123
20090901|2009-08-31 07:00,31,2.8705,2.8745,2.824,2.8275,298
20090901|2009-08-31 07:30,31,2.8265,2.8455,2.823,2.8455,104
20090901|2009-08-31 08:00,31,2.841,2.842,2.8125,2.821,271
20090901|2009-08-31 08:30,31,2.819,2.837,2.812,2.837,100
20090901|2009-08-31 09:00,31,2.837,2.8395,2.8145,2.82,138
20090901|2009-08-31 09:30,31,2.816,2.8315,2.8155,2.8215,54
20090901|2009-08-31 10:00,31,2.82,2.82,2.796,2.8005,220
20090901|2009-08-31 10:30,31,2.806,2.807,2.799,2.804,20
20090901|2009-08-31 11:00,31,2.8045,2.805,2.7885,2.793,142
20090901|2009-08-31 11:30,31,2.7925,2.8085,2.7805,2.8085,125
20090901|2009-08-31 12:00,31,2.809,2.819,2.805,2.819,87
20090901|2009-08-31 12:30,31,2.8205,2.824,2.812,2.823,110
20090901|2009-08-31 13:00,31,2.824,2.824,2.8165,2.8165,28
20090901|2009-08-31 13:30,31,2.817,2.817,2.815,2.816,7
20090901|2009-08-31 14:00,31,2.817,2.817,2.814,2.814,2
20090901|2009-08-31 14:30,31,2.815,2.8205,2.815,2.8205,13
20090901|2009-08-31 15:00,31,2.82,2.8225,2.82,2.8225,5
20090901|2009-08-31 15:30,31,2.817,2.817,2.812,2.812,4
20090901|2009-08-31 16:00,31,2.817,2.817,2.817,2.817,1
20090901|2009-08-31 17:00,1,2.8155,2.8225,2.8155,2.8215,8
20090901|2009-08-31 17:30,1,2.8215,2.8215,2.821,2.821,3
20090901|2009-08-31 18:30,1,2.83,2.8325,2.83,2.83,6
20090901|2009-08-31 19:00,1,2.8355,2.8425,2.83,2.8425,77
20090901|2009-08-31 19:30,1,2.8445,2.8445,2.841,2.842,3
20090901|2009-08-31 20:00,1,2.8405,2.86,2.84,2.8555,121
20090901|2009-08-31 20:30,1,2.8625,2.863,2.8535,2.8535,35
20090901|2009-08-31 21:00,1,2.856,2.856,2.849,2.849,24
20090901|2009-08-31 21:30,1,2.8435,2.85,2.8435,2.8495,12
20090901|2009-08-31 22:00,1,2.848,2.851,2.845,2.851,21
20090901|2009-08-31 22:30,1,2.86,2.8615,2.86,2.8615,2
20090901|2009-08-31 23:00,1,2.86,2.86,2.86,2.86,1
20090901|2009-08-31 23:30,1,2.858,2.8585,2.856,2.8575,10
20090901|2009-09-01 00:00,1,2.8585,2.87,2.8545,2.87,40
20090901|2009-09-01 00:30,1,2.8695,2.8695,2.8695,2.8695,2
20090901|2009-09-01 01:00,1,2.8675,2.8705,2.8615,2.8625,11
20090901|2009-09-01 01:30,1,2.856,2.8725,2.856,2.8725,10
20090901|2009-09-01 02:00,1,2.8675,2.8755,2.8675,2.875,8
20090901|2009-09-01 02:30,1,2.8705,2.8705,2.866,2.866,8
20090901|2009-09-01 03:00,1,2.8665,2.8665,2.842,2.842,26
20090901|2009-09-01 03:30,1,2.84,2.854,2.84,2.8455,50
20090901|2009-09-01 04:00,1,2.849,2.8535,2.8485,2.8485,38
20090901|2009-09-01 04:30,1,2.8425,2.847,2.8415,2.8415,5
20090901|2009-09-01 05:00,1,2.84,2.842,2.8375,2.8385,9
20090901|2009-09-01 05:30,1,2.837,2.837,2.824,2.827,18
20090901|2009-09-01 06:00,1,2.823,2.823,2.811,2.8165,54
20090901|2009-09-01 06:30,1,2.825,2.832,2.822,2.831,17
20090901|2009-09-01 07:00,1,2.832,2.8545,2.8315,2.8445,69
20090901|2009-09-01 07:30,1,2.84,2.8415,2.83,2.83,29
20090901|2009-09-01 08:00,1,2.833,2.841,2.8295,2.8405,16
20090901|2009-09-01 08:30,1,2.8445,2.8775,2.8445,2.8695,72
20090901|2009-09-01 09:00,1,2.8695,2.885,2.8655,2.87,48
20090901|2009-09-01 09:30,1,2.8695,2.8695,2.845,2.8485,65
20090901|2009-09-01 10:00,1,2.842,2.8475,2.81,2.81,64
20090901|2009-09-01 10:30,1,2.812,2.8155,2.7955,2.7955,52
20090901|2009-09-01 11:00,1,2.7905,2.795,2.7805,2.7805,50
20090901|2009-09-01 11:30,1,2.7815,2.799,2.7815,2.799,24
20090901|2009-09-01 12:00,1,2.7975,2.8015,2.7925,2.8015,39
20090901|2009-09-01 12:30,1,2.7955,2.8005,2.7945,2.795,34
20090901|2009-09-01 13:00,1,2.8,2.8,2.796,2.796,2
20090901|2009-09-01 13:30,1,2.797,2.797,2.791,2.792,17
20090901|2009-09-01 14:00,1,2.792,2.792,2.792,2.792,2
20090901|2009-09-01 14:30,1,2.792,2.793,2.7845,2.7885,13
20090901|2009-09-01 15:00,1,2.7845,2.7855,2.78,2.782,18
20090901|2009-09-01 17:00,2,2.75,2.7695,2.72,2.7695,68
20090901|2009-09-01 19:00,2,2.777,2.781,2.777,2.781,6
20090901|2009-09-01 19:30,2,2.7815,2.7815,2.7815,2.7815,3
20090901|2009-09-01 20:00,2,2.7745,2.7865,2.7745,2.7865,5
20090901|2009-09-01 20:30,2,2.783,2.7885,2.783,2.7885,5
20090901|2009-09-01 21:00,2,2.7835,2.7835,2.7835,2.7835,1
20090901|2009-09-01 21:30,2,2.7745,2.7745,2.7745,2.7745,2
20090901|2009-09-01 22:00,2,2.773,2.773,2.745,2.745,13
20090901|2009-09-01 22:30,2,2.7535,2.7545,2.7505,2.7505,4
20090901|2009-09-02 00:00,2,2.747,2.747,2.746,2.746,2
20090901|2009-09-02 00:30,2,2.748,2.7635,2.748,2.7635,4
20090901|2009-09-02 01:00,2,2.7595,2.761,2.7595,2.7605,7
20090901|2009-09-02 01:30,2,2.765,2.767,2.7585,2.7585,5
20090901|2009-09-02 02:00,2,2.761,2.761,2.74,2.742,16
20090901|2009-09-02 02:30,2,2.742,2.742,2.73,2.73,18
20090901|2009-09-02 03:00,2,2.725,2.7435,2.725,2.7435,21
20090901|2009-09-02 03:30,2,2.745,2.75,2.745,2.75,37
20090901|2009-09-02 04:00,2,2.7495,2.7495,2.7475,2.7475,5
20090901|2009-09-02 04:30,2,2.75,2.75,2.738,2.738,16
20090901|2009-09-02 05:00,2,2.7455,2.7455,2.7455,2.7455,3
20090901|2009-09-02 05:30,2,2.748,2.7595,2.748,2.7595,5
20090901|2009-09-02 06:00,2,2.768,2.77,2.756,2.7595,45
20090901|2009-09-02 06:30,2,2.7505,2.753,2.746,2.746,5
20090901|2009-09-02 07:00,2,2.741,2.754,2.735,2.7445,51
20090901|2009-09-02 07:30,2,2.749,2.749,2.725,2.7395,39
20090901|2009-09-02 08:00,2,2.74,2.75,2.737,2.75,14
20090901|2009-09-02 08:30,2,2.7455,2.765,2.7415,2.7555,42
20090901|2009-09-02 09:00,2,2.7475,2.759,2.7475,2.759,9
20090901|2009-09-02 09:30,2,2.7505,2.7935,2.7495,2.7935,47
20090901|2009-09-02 10:00,2,2.794,2.8065,2.785,2.8015,23
20090901|2009-09-02 10:30,2,2.81,2.8165,2.785,2.785,36
20090901|2009-09-02 11:00,2,2.791,2.791,2.791,2.791,2
20090901|2009-09-02 11:30,2,2.7965,2.8025,2.7945,2.8025,15
20090901|2009-09-02 12:00,2,2.8025,2.8025,2.788,2.796,7
20090901|2009-09-02 12:30,2,2.7945,2.795,2.7945,2.795,11
20090901|2009-09-02 13:00,2,2.795,2.795,2.795,2.795,18
20090901|2009-09-02 13:30,2,2.7955,2.7955,2.7955,2.7955,1
20090901|2009-09-02 14:00,2,2.7945,2.8045,2.7945,2.804,3
20090901|2009-09-02 14:30,2,2.805,2.805,2.7975,2.7975,3
20090901|2009-09-02 15:00,2,2.7975,2.802,2.7975,2.802,4
20090901|2009-09-02 16:00,2,2.799,2.801,2.799,2.801,2
20090901|2009-09-02 19:00,3,2.7945,2.7945,2.791,2.791,3
20090901|2009-09-02 19:30,3,2.787,2.787,2.7775,2.7775,2
20090901|2009-09-02 20:00,3,2.779,2.784,2.779,2.784,8
20090901|2009-09-02 22:30,3,2.8,2.8,2.8,2.8,3
20090901|2009-09-02 23:00,3,2.8025,2.8025,2.8025,2.8025,2
20090901|2009-09-02 23:30,3,2.804,2.804,2.804,2.804,1
20090901|2009-09-03 00:00,3,2.809,2.809,2.807,2.807,2
20090901|2009-09-03 00:30,3,2.8085,2.8085,2.8085,2.8085,2
20090901|2009-09-03 01:00,3,2.815,2.817,2.815,2.816,13
20090901|2009-09-03 01:30,3,2.8285,2.8285,2.8285,2.8285,1
20090901|2009-09-03 02:00,3,2.825,2.826,2.825,2.826,12
20090901|2009-09-03 02:30,3,2.822,2.822,2.822,2.822,2
20090901|2009-09-03 03:30,3,2.833,2.833,2.833,2.833,1
20090901|2009-09-03 04:00,3,2.8355,2.8355,2.831,2.831,2
20090901|2009-09-03 04:30,3,2.8255,2.8255,2.8255,2.8255,1
20090901|2009-09-03 05:00,3,2.8335,2.8335,2.8335,2.8335,1
20090901|2009-09-03 05:30,3,2.826,2.826,2.826,2.826,1
20090901|2009-09-03 06:00,3,2.84,2.84,2.84,2.84,1
20090901|2009-09-03 06:30,3,2.847,2.847,2.8365,2.84,8
20090901|2009-09-03 07:00,3,2.83,2.831,2.83,2.831,2
20090901|2009-09-03 07:30,3,2.8155,2.8165,2.81,2.81,6
20090901|2009-09-03 08:00,3,2.8065,2.8175,2.806,2.8115,28
20090901|2009-09-03 08:30,3,2.807,2.8125,2.8035,2.8045,9
20090901|2009-09-03 09:00,3,2.8085,2.8085,2.785,2.785,18
20090901|2009-09-03 09:30,3,2.804,2.805,2.8035,2.8035,3
20090901|2009-09-03 10:00,3,2.8145,2.8145,2.8125,2.8125,3
20090901|2009-09-03 10:30,3,2.8175,2.84,2.8175,2.831,17
20090901|2009-09-03 11:00,3,2.83,2.835,2.8275,2.835,5
20090901|2009-09-03 11:30,3,2.835,2.845,2.834,2.8425,20
20090901|2009-09-03 12:00,3,2.85,2.85,2.8495,2.8495,4
20090901|2009-09-03 12:30,3,2.85,2.85,2.844,2.844,35
20090901|2009-09-03 13:00,3,2.843,2.843,2.84,2.84,6
20090901|2009-09-03 13:30,3,2.843,2.844,2.843,2.844,4
20090901|2009-09-03 14:30,3,2.8495,2.8495,2.8495,2.8495,1
20090901|2009-09-03 15:00,3,2.849,2.849,2.849,2.849,3
20090901|2009-09-03 20:00,4,2.848,2.848,2.8375,2.8375,4
20090901|2009-09-03 21:00,4,2.8715,2.8715,2.8715,2.8715,1
20090901|2009-09-04 00:30,4,2.8625,2.8625,2.8625,2.8625,1
20090901|2009-09-04 04:30,4,2.863,2.863,2.863,2.863,2
20090901|2009-09-04 05:00,4,2.86,2.86,2.86,2.86,2
20090901|2009-09-04 06:30,4,2.847,2.847,2.847,2.847,1
20090901|2009-09-04 07:00,4,2.846,2.846,2.8185,2.8185,22
20090901|2009-09-04 07:30,4,2.825,2.85,2.825,2.826,27
20090901|2009-09-04 08:00,4,2.8205,2.8295,2.811,2.8225,9
20090901|2009-09-04 08:30,4,2.819,2.8275,2.819,2.8275,10
20090901|2009-09-04 09:00,4,2.82,2.83,2.82,2.83,3
20090901|2009-09-04 09:30,4,2.84,2.84,2.83,2.83,10
20090901|2009-09-04 10:00,4,2.8285,2.8285,2.819,2.819,6
20090901|2009-09-04 10:30,4,2.8275,2.8275,2.8275,2.8275,0
20090901|2009-09-04 11:00,4,2.8365,2.844,2.8365,2.84,7
20090901|2009-09-04 11:30,4,2.844,2.844,2.843,2.843,8
20090901|2009-09-04 12:00,4,2.845,2.845,2.832,2.8375,19
20090901|2009-09-04 12:30,4,2.833,2.833,2.8285,2.8285,16
20090901|2009-09-04 13:00,4,2.8365,2.8365,2.8365,2.8365,2
20090901|2009-09-04 14:00,4,2.8325,2.8325,2.8325,2.8325,3
20090901|2009-09-04 14:30,4,2.835,2.835,2.835,2.835,2
20090901|2009-09-06 17:30,8,2.835,2.835,2.835,2.835,1
20090901|2009-09-06 22:30,8,2.858,2.8585,2.858,2.8585,2
20090901|2009-09-06 23:30,8,2.855,2.855,2.855,2.855,1
20090901|2009-09-07 01:30,8,2.85,2.8545,2.85,2.8545,2
20090901|2009-09-07 02:00,8,2.8655,2.866,2.8655,2.866,7
20090901|2009-09-07 04:00,8,2.865,2.865,2.865,2.865,29
20090901|2009-09-07 05:30,8,2.8615,2.8615,2.8615,2.8615,1
20090901|2009-09-07 11:30,8,2.86,2.86,2.86,2.86,1
20090901|2009-09-08 02:00,8,2.907,2.907,2.9045,2.9045,2
20090901|2009-09-08 02:30,8,2.9155,2.922,2.9155,2.922,5
20090901|2009-09-08 06:30,8,2.9285,2.932,2.9285,2.932,4
20090901|2009-09-08 08:00,8,2.95,2.9555,2.949,2.9555,6
20090901|2009-09-08 08:30,8,2.95,2.95,2.932,2.932,8
20090901|2009-09-08 09:00,8,2.931,2.945,2.93,2.945,9
20090901|2009-09-08 09:30,8,2.9505,2.9515,2.9475,2.9475,33
20090901|2009-09-08 10:00,8,2.9515,2.9515,2.947,2.947,3
20090901|2009-09-08 10:30,8,2.93,2.93,2.929,2.929,3
20090901|2009-09-08 11:00,8,2.925,2.9265,2.925,2.9265,13
20090901|2009-09-08 11:30,8,2.931,2.934,2.93,2.934,60
20090901|2009-09-08 12:00,8,2.9315,2.933,2.93,2.933,58
20090901|2009-09-08 12:30,8,2.93,2.93,2.9285,2.9285,11
20090901|2009-09-08 13:00,8,2.93,2.931,2.926,2.926,15
20090901|2009-09-08 13:30,8,2.9285,2.929,2.9285,2.9285,12
20090901|2009-09-08 14:00,8,2.929,2.929,2.926,2.927,20
20090901|2009-09-08 14:30,8,2.931,2.931,2.931,2.931,3
20090901|2009-09-08 15:00,8,2.93,2.93,2.93,2.93,1
20090901|2009-09-08 16:00,8,2.93,2.93,2.93,2.93,8
20090901|2009-09-08 18:30,9,2.9365,2.937,2.9365,2.937,2
20090901|2009-09-08 21:00,9,2.927,2.927,2.927,2.927,10
20090901|2009-09-08 21:30,9,2.927,2.927,2.927,2.927,10
20090901|2009-09-09 06:00,9,2.913,2.92,2.913,2.92,2
20090901|2009-09-09 06:30,9,2.9155,2.9265,2.9155,2.9265,14
20090901|2009-09-09 07:00,9,2.925,2.9275,2.925,2.9275,1
20090901|2009-09-09 07:30,9,2.9235,2.9235,2.9235,2.9235,1
20090901|2009-09-09 08:00,9,2.922,2.93,2.922,2.93,23
20090901|2009-09-09 08:30,9,2.926,2.926,2.917,2.9255,50
20090901|2009-09-09 09:00,9,2.93,2.93,2.925,2.925,4
20090901|2009-09-09 09:30,9,2.9225,2.926,2.885,2.89,147
20090901|2009-09-09 10:00,9,2.9,2.9025,2.895,2.9,20
20090901|2009-09-09 10:30,9,2.9,2.91,2.899,2.91,27
20090901|2009-09-09 11:00,9,2.917,2.918,2.916,2.916,17
20090901|2009-09-09 11:30,9,2.916,2.916,2.907,2.91,60
20090901|2009-09-09 12:00,9,2.9055,2.9055,2.905,2.905,7
20090901|2009-09-09 12:30,9,2.898,2.898,2.898,2.898,1
20090901|2009-09-09 13:00,9,2.8915,2.8915,2.8855,2.8855,3
20090901|2009-09-09 13:30,9,2.89,2.8905,2.8885,2.8885,4
20090901|2009-09-09 15:00,9,2.89,2.892,2.89,2.892,3
20090901|2009-09-10 01:00,10,2.9275,2.9275,2.9275,2.9275,1
20090901|2009-09-10 01:30,10,2.9275,2.9275,2.9275,2.9275,1
20090901|2009-09-10 02:00,10,2.9175,2.9175,2.9175,2.9175,1
20090901|2009-09-10 04:30,10,2.882,2.882,2.882,2.882,1
20090901|2009-09-10 05:00,10,2.861,2.861,2.8605,2.861,5
20090901|2009-09-10 05:30,10,2.8635,2.8635,2.8625,2.863,6
20090901|2009-09-10 06:00,10,2.85,2.85,2.85,2.85,2
20090901|2009-09-10 07:00,10,2.85,2.85,2.82,2.829,20
20090901|2009-09-10 07:30,10,2.8335,2.848,2.8335,2.8415,8
20090901|2009-09-10 08:00,10,2.8445,2.845,2.8275,2.8275,20
20090901|2009-09-10 08:30,10,2.84,2.84,2.825,2.8385,28
20090901|2009-09-10 09:00,10,2.84,2.842,2.832,2.838,16
20090901|2009-09-10 09:30,10,2.8475,2.8475,2.844,2.844,6
20090901|2009-09-10 10:00,10,2.845,2.845,2.8375,2.8375,9
20090901|2009-09-10 10:30,10,2.835,2.845,2.835,2.845,6
20090901|2009-09-10 11:00,10,2.845,2.8465,2.845,2.8465,3
20090901|2009-09-10 12:30,10,2.86,2.86,2.86,2.86,1
20090901|2009-09-10 15:00,10,2.8625,2.8625,2.8625,2.8625,3
20090901|2009-09-10 15:30,10,2.8655,2.8665,2.8655,2.8665,2
20090901|2009-09-10 18:30,11,2.863,2.863,2.863,2.863,1
20090901|2009-09-10 21:00,11,2.8905,2.8905,2.8905,2.8905,1
20090901|2009-09-10 22:30,11,2.8925,2.8925,2.8925,2.8925,2
20090901|2009-09-11 01:30,11,2.8625,2.8625,2.862,2.862,2
20090901|2009-09-11 02:30,11,2.8585,2.8585,2.857,2.857,13
20090901|2009-09-11 06:00,11,2.858,2.858,2.857,2.857,14
20090901|2009-09-11 07:00,11,2.8635,2.8635,2.8635,2.8635,2
20090901|2009-09-11 07:30,11,2.85,2.85,2.85,2.85,1
20090901|2009-09-11 08:00,11,2.8625,2.8695,2.8625,2.8695,4
20090901|2009-09-11 08:30,11,2.885,2.885,2.8785,2.8785,15
20090901|2009-09-11 09:30,11,2.869,2.869,2.869,2.869,2
20090901|2009-09-11 10:00,11,2.873,2.873,2.8495,2.8495,14
20090901|2009-09-11 10:30,11,2.8445,2.8445,2.83,2.8315,44
20090901|2009-09-11 11:30,11,2.82,2.8225,2.81,2.8225,6
20090901|2009-09-11 12:00,11,2.8295,2.8315,2.8295,2.8315,6
20090901|2009-09-11 12:30,11,2.82,2.82,2.82,2.82,2
20090901|2009-09-11 13:00,11,2.8225,2.8225,2.8225,2.8225,2
20090901|2009-09-11 14:00,11,2.8225,2.8225,2.8225,2.8225,1
20090901|2009-09-13 17:30,14,2.8,2.8,2.8,2.8,2
20090901|2009-09-13 19:30,14,2.77,2.77,2.77,2.77,2
20090901|2009-09-13 20:00,14,2.75,2.75,2.7485,2.7485,21
20090901|2009-09-13 22:30,14,2.7655,2.766,2.7655,2.766,2
20090901|2009-09-13 23:00,14,2.7655,2.7655,2.7655,2.7655,1
20090901|2009-09-13 23:30,14,2.7655,2.7655,2.7655,2.7655,1
20090901|2009-09-14 00:00,14,2.76,2.76,2.76,2.76,1
20090901|2009-09-14 00:30,14,2.757,2.757,2.757,2.757,2
20090901|2009-09-14 01:00,14,2.758,2.758,2.755,2.755,3
20090901|2009-09-14 01:30,14,2.76,2.76,2.76,2.76,1
20090901|2009-09-14 02:00,14,2.7635,2.7685,2.7605,2.7685,6
20090901|2009-09-14 03:00,14,2.76,2.76,2.7575,2.7575,4
20090901|2009-09-14 04:30,14,2.771,2.771,2.771,2.771,1
20090901|2009-09-14 06:30,14,2.7865,2.7865,2.7845,2.785,9
20090901|2009-09-14 07:30,14,2.7835,2.7905,2.7835,2.7905,3
20090901|2009-09-14 08:00,14,2.78,2.78,2.78,2.78,1
20090901|2009-09-14 08:30,14,2.7735,2.7765,2.7735,2.7765,8
20090901|2009-09-14 09:00,14,2.763,2.766,2.75,2.766,28
20090901|2009-09-14 09:30,14,2.765,2.7705,2.765,2.7705,11
20090901|2009-09-14 10:30,14,2.772,2.777,2.772,2.777,5
20090901|2009-09-14 11:30,14,2.7825,2.7825,2.7825,2.7825,1
20090901|2009-09-14 12:00,14,2.782,2.782,2.782,2.782,4
20090901|2009-09-14 12:30,14,2.785,2.7855,2.784,2.7855,12
20090901|2009-09-14 14:30,14,2.792,2.792,2.792,2.792,2
20090901|2009-09-14 15:30,14,2.793,2.793,2.793,2.793,1
20090901|2009-09-14 16:00,14,2.794,2.794,2.794,2.794,2
20090901|2009-09-15 03:30,15,2.806,2.806,2.806,2.806,1
20090901|2009-09-15 04:30,15,2.797,2.797,2.797,2.797,1
20090901|2009-09-15 05:30,15,2.804,2.804,2.804,2.804,4
20090901|2009-09-15 06:30,15,2.7965,2.797,2.7965,2.797,3
20090901|2009-09-15 07:00,15,2.8035,2.8035,2.8035,2.8035,1
20090901|2009-09-15 07:30,15,2.815,2.816,2.814,2.814,11
20090901|2009-09-15 08:00,15,2.81,2.814,2.81,2.812,28
20090901|2009-09-15 10:00,15,2.802,2.802,2.802,2.802,4
20090901|2009-09-15 11:00,15,2.8115,2.8115,2.81,2.81,8
20090901|2009-09-15 11:30,15,2.812,2.829,2.8105,2.829,10
20090901|2009-09-15 12:30,15,2.839,2.839,2.839,2.839,1
20090901|2009-09-15 20:30,16,2.8495,2.8495,2.8495,2.8495,1
20090901|2009-09-16 00:00,16,2.846,2.846,2.846,2.846,1
20090901|2009-09-16 06:00,16,2.865,2.865,2.865,2.865,1
20090901|2009-09-16 07:00,16,2.865,2.865,2.865,2.865,1
20090901|2009-09-16 07:30,16,2.8775,2.8775,2.8775,2.8775,2
20090901|2009-09-16 08:00,16,2.9,2.905,2.8985,2.899,8
20090901|2009-09-16 08:30,16,2.905,2.905,2.905,2.905,2
20090901|2009-09-16 10:00,16,2.89,2.8915,2.89,2.8915,3
20090901|2009-09-16 10:30,16,2.8985,2.8985,2.8985,2.8985,1
20090901|2009-09-16 11:00,16,2.91,2.91,2.91,2.91,1
20090901|2009-09-16 13:00,16,2.935,2.935,2.935,2.935,1
20090901|2009-09-16 15:30,16,2.935,2.935,2.935,2.935,1
20090901|2009-09-16 20:00,17,2.9175,2.9175,2.9175,2.9175,2
20090901|2009-09-16 23:00,17,2.912,2.9135,2.9115,2.912,29
20090901|2009-09-17 04:00,17,2.924,2.924,2.924,2.924,5
20090901|2009-09-17 04:30,17,2.9225,2.9225,2.9225,2.9225,5
20090901|2009-09-17 06:00,17,2.886,2.886,2.886,2.886,2
20090901|2009-09-17 07:30,17,2.8815,2.895,2.8815,2.895,14
20090901|2009-09-17 08:00,17,2.895,2.895,2.89,2.89,9
20090901|2009-09-17 10:30,17,2.8965,2.8965,2.8965,2.8965,2
20090901|2009-09-17 11:00,17,2.8975,2.8975,2.897,2.897,8
20090901|2009-09-17 11:30,17,2.8815,2.8815,2.879,2.879,3
20090901|2009-09-17 12:00,17,2.8795,2.881,2.8785,2.881,5
20090901|2009-09-17 21:00,18,2.88,2.88,2.88,2.88,1
20090901|2009-09-18 01:30,18,2.86,2.86,2.86,2.86,1
20090901|2009-09-18 02:00,18,2.858,2.858,2.858,2.858,2
20090901|2009-09-18 03:00,18,2.844,2.8485,2.844,2.8485,4
20090901|2009-09-18 05:00,18,2.8575,2.8575,2.8575,2.8575,2
20090901|2009-09-18 07:00,18,2.85,2.85,2.8335,2.8335,6
20090901|2009-09-18 07:30,18,2.83,2.8305,2.83,2.8305,6
20090901|2009-09-18 08:00,18,2.8295,2.833,2.82,2.833,14
20090901|2009-09-18 08:30,18,2.8355,2.8355,2.8285,2.8285,5
20090901|2009-09-18 09:00,18,2.818,2.822,2.818,2.822,11
20090901|2009-09-18 09:30,18,2.826,2.8355,2.8225,2.831,19
20090901|2009-09-18 10:00,18,2.825,2.825,2.825,2.825,10
20090901|2009-09-18 10:30,18,2.82,2.82,2.798,2.798,8
20090901|2009-09-18 11:00,18,2.803,2.803,2.8,2.8,33
20090901|2009-09-18 11:30,18,2.784,2.7865,2.779,2.779,7
20090901|2009-09-18 12:00,18,2.774,2.775,2.774,2.775,3
20090901|2009-09-18 12:30,18,2.7755,2.7755,2.7755,2.7755,1
20090901|2009-09-18 13:00,18,2.7705,2.774,2.7705,2.774,6
20090901|2009-09-18 13:30,18,2.775,2.775,2.775,2.775,3
20090901|2009-09-18 14:00,18,2.776,2.776,2.776,2.776,2
20090901|2009-09-18 14:30,18,2.7755,2.7755,2.7725,2.7725,2
20090901|2009-09-20 17:00,21,2.755,2.755,2.7425,2.7425,18
20090901|2009-09-20 23:30,21,2.797,2.797,2.797,2.797,2
20090901|2009-09-21 04:00,21,2.77,2.77,2.77,2.77,20
20090901|2009-09-21 06:00,21,2.7475,2.7475,2.7475,2.7475,4
20090901|2009-09-21 07:30,21,2.75,2.75,2.75,2.75,2
20090901|2009-09-21 08:00,21,2.745,2.745,2.7415,2.745,4
20090901|2009-09-21 08:30,21,2.761,2.764,2.755,2.755,26
20090901|2009-09-21 09:00,21,2.752,2.775,2.752,2.775,2
20090901|2009-09-21 10:00,21,2.7905,2.8105,2.7905,2.8105,14
20090901|2009-09-21 10:30,21,2.8075,2.8075,2.8075,2.8075,1
20090901|2009-09-21 11:00,21,2.81,2.81,2.797,2.797,5
20090901|2009-09-21 11:30,21,2.795,2.795,2.795,2.795,3
20090901|2009-09-21 12:00,21,2.795,2.795,2.795,2.795,1
20090901|2009-09-21 13:00,21,2.79,2.79,2.79,2.79,8
20090901|2009-09-21 13:30,21,2.794,2.794,2.794,2.794,1
20090901|2009-09-21 14:00,21,2.795,2.797,2.795,2.7955,6
20090901|2009-09-21 20:00,22,2.81,2.81,2.81,2.81,5
20090901|2009-09-21 23:30,22,2.8135,2.814,2.8135,2.814,2
20090901|2009-09-22 02:00,22,2.82,2.82,2.82,2.82,5
20090901|2009-09-22 07:00,22,2.871,2.871,2.87,2.87,9
20090901|2009-09-22 07:30,22,2.874,2.874,2.8725,2.8725,4
20090901|2009-09-22 08:00,22,2.87,2.87,2.87,2.87,1
20090901|2009-09-22 10:30,22,2.8405,2.8405,2.8405,2.8405,2
20090901|2009-09-22 11:00,22,2.8415,2.8425,2.8375,2.8375,16
20090901|2009-09-22 11:30,22,2.838,2.852,2.838,2.852,11
20090901|2009-09-22 12:00,22,2.851,2.851,2.851,2.851,5
20090901|2009-09-22 13:30,22,2.8555,2.8555,2.852,2.852,6
20090901|2009-09-22 14:00,22,2.852,2.852,2.852,2.852,1
20090901|2009-09-22 15:30,22,2.857,2.857,2.857,2.857,3
20090901|2009-09-22 16:00,22,2.857,2.857,2.857,2.857,5
20090901|2009-09-23 01:30,23,2.8125,2.8125,2.8125,2.8125,4
20090901|2009-09-23 04:30,23,2.8025,2.8025,2.8,2.8,4
20090901|2009-09-23 05:00,23,2.79,2.79,2.79,2.79,2
20090901|2009-09-23 07:00,23,2.792,2.792,2.792,2.792,12
20090901|2009-09-23 07:30,23,2.77,2.7785,2.77,2.7785,9
20090901|2009-09-23 08:30,23,2.78,2.7845,2.775,2.7845,14
20090901|2009-09-23 09:00,23,2.775,2.7785,2.774,2.7785,19
20090901|2009-09-23 09:30,23,2.7705,2.7705,2.75,2.75,9
20090901|2009-09-23 10:00,23,2.7725,2.7765,2.7725,2.7765,50
20090901|2009-09-23 11:30,23,2.797,2.797,2.797,2.797,1
20090901|2009-09-23 13:30,23,2.79,2.79,2.79,2.79,2
20090901|2009-09-23 14:00,23,2.784,2.784,2.7785,2.7785,12
20090901|2009-09-23 14:30,23,2.761,2.761,2.7475,2.7475,10
20090901|2009-09-23 15:00,23,2.7565,2.7575,2.7565,2.7575,2
20090901|2009-09-23 15:30,23,2.755,2.756,2.755,2.756,2
20090901|2009-09-23 16:00,23,2.756,2.756,2.756,2.756,1
20090901|2009-09-24 03:00,24,2.76,2.76,2.7475,2.7475,3
20090901|2009-09-24 08:00,24,2.766,2.766,2.764,2.764,3
20090901|2009-09-24 08:30,24,2.751,2.751,2.751,2.751,1
20090901|2009-09-24 09:00,24,2.741,2.741,2.7015,2.702,16
20090901|2009-09-24 09:30,24,2.708,2.7095,2.686,2.687,14
20090901|2009-09-24 10:00,24,2.692,2.6925,2.692,2.6925,5
20090901|2009-09-24 10:30,24,2.7025,2.7025,2.7025,2.7025,0
20090901|2009-09-24 11:00,24,2.7,2.7025,2.7,2.7025,9
20090901|2009-09-24 12:00,24,2.6985,2.699,2.6985,2.699,4
20090901|2009-09-24 13:00,24,2.677,2.677,2.677,2.677,1
20090901|2009-09-24 14:00,24,2.6865,2.6865,2.6865,2.6865,1
20090901|2009-09-24 15:30,24,2.6845,2.6845,2.6845,2.6845,1
20090901|2009-09-24 17:00,25,2.662,2.662,2.662,2.662,1
20090901|2009-09-24 23:00,25,2.708,2.708,2.708,2.708,1
20090901|2009-09-25 04:30,25,2.7235,2.7235,2.7235,2.7235,1
20090901|2009-09-25 07:30,25,2.69,2.69,2.69,2.69,0
20090901|2009-09-25 08:00,25,2.6985,2.699,2.6955,2.6955,3
20090901|2009-09-25 08:30,25,2.705,2.705,2.697,2.6975,5
20090901|2009-09-25 10:00,25,2.718,2.718,2.7085,2.7085,5
20090901|2009-09-25 10:30,25,2.7265,2.7265,2.7195,2.7195,8
20090901|2009-09-25 11:00,25,2.716,2.7195,2.716,2.718,6
20090901|2009-09-25 12:00,25,2.7255,2.7255,2.7255,2.7255,1
20090901|2009-09-25 14:00,25,2.725,2.725,2.725,2.725,1
20090901|2009-09-27 21:00,28,2.7,2.7,2.7,2.7,1
20090901|2009-09-28 01:30,28,2.662,2.662,2.6605,2.6605,10
20090901|2009-09-28 04:30,28,2.6735,2.6755,2.6735,2.6755,9
20090901|2009-09-28 06:00,28,2.68,2.68,2.68,2.68,22
20090901|2009-09-28 06:30,28,2.685,2.685,2.685,2.685,1
20090901|2009-09-28 07:30,28,2.685,2.685,2.685,2.685,9
20090901|2009-09-28 08:00,28,2.6865,2.6885,2.6865,2.6885,11
20090901|2009-09-28 08:30,28,2.6955,2.6955,2.6925,2.6925,8
20090901|2009-09-28 09:00,28,2.69,2.69,2.69,2.69,1
20091001|2008-05-05 12:00,5,3.707,3.707,3.707,3.707,0
20091001|2008-05-06 12:00,6,3.6525,3.6525,3.6525,3.6525,0
20091001|2008-05-07 12:00,7,3.6255,3.6255,3.6255,3.6255,0
20091001|2008-05-08 12:00,8,3.5945,3.5945,3.5945,3.5945,0
20091001|2008-05-09 12:00,9,3.544,3.544,3.544,3.544,0
20091001|2008-05-12 12:00,12,3.566,3.566,3.566,3.566,0
20091001|2008-05-13 12:00,13,3.571,3.571,3.571,3.571,0
20091001|2008-05-14 12:00,14,3.545,3.545,3.545,3.545,0
20091001|2008-05-15 12:00,15,3.5915,3.5915,3.5915,3.5915,0
20091001|2008-05-16 12:00,16,3.667,3.667,3.667,3.667,0
20091001|2008-05-19 12:00,19,3.633,3.633,3.633,3.633,0
20091001|2008-05-20 12:00,20,3.6275,3.6275,3.6275,3.6275,0
20091001|2008-05-21 12:30,21,3.619,3.619,3.619,3.619,0
20091001|2008-05-22 12:00,22,3.6065,3.6065,3.6065,3.6065,0
20091001|2008-05-23 12:00,23,3.6265,3.6265,3.6265,3.6265,0
20091001|2008-05-27 12:00,27,3.6055,3.6055,3.6055,3.6055,0
20091001|2008-05-28 12:30,28,3.587,3.587,3.587,3.587,0
20091001|2008-05-29 12:30,29,3.475,3.475,3.475,3.475,0
20091001|2008-05-30 12:00,30,3.5165,3.5165,3.5165,3.5165,0
20091001|2008-06-02 12:00,2,3.5165,3.5165,3.5165,3.5165,0
20091001|2008-06-03 12:00,3,3.498,3.498,3.498,3.498,0
20091001|2008-06-04 12:00,4,3.4545,3.4545,3.4545,3.4545,0
20091001|2008-06-05 12:00,5,3.4515,3.4515,3.4515,3.4515,0
20091001|2008-06-06 12:30,6,3.5215,3.5215,3.5215,3.5215,0
20091001|2008-06-09 12:30,9,3.5305,3.5305,3.5305,3.5305,0
20091001|2008-06-10 12:00,10,3.4795,3.4795,3.4795,3.4795,0
20091001|2008-06-11 12:00,11,3.491,3.491,3.491,3.491,0
20091001|2008-06-12 12:00,12,3.452,3.452,3.452,3.452,0
20091001|2008-06-13 12:00,13,3.4815,3.4815,3.4815,3.4815,0
20091001|2008-06-16 12:00,16,3.5505,3.5505,3.5505,3.5505,0
20091001|2008-06-17 12:00,17,3.55,3.55,3.55,3.55,0
20091001|2008-06-18 12:30,18,3.618,3.618,3.618,3.618,0
20091001|2008-06-19 12:00,19,3.64,3.64,3.64,3.64,0
20091001|2008-06-20 12:00,20,3.6865,3.6865,3.6865,3.6865,0
20091001|2008-06-23 12:00,23,3.6545,3.6545,3.6545,3.6545,0
20091001|2008-06-24 12:00,24,3.6365,3.6365,3.6365,3.6365,0
20091001|2008-06-25 12:00,25,3.635,3.635,3.635,3.635,0
20091001|2008-06-26 12:00,26,3.6695,3.6695,3.6695,3.6695,0
20091001|2008-06-27 12:00,27,3.7165,3.7165,3.7165,3.7165,0
20091001|2008-06-30 12:00,30,3.7225,3.7225,3.7225,3.7225,0
20091001|2008-07-01 12:00,1,3.7495,3.7495,3.7495,3.7495,0
20091001|2008-07-02 12:00,2,3.87,3.87,3.87,3.87,0
20091001|2008-07-03 12:00,3,3.762,3.762,3.762,3.762,0
20091001|2008-07-07 12:00,7,3.683,3.683,3.683,3.683,0
20091001|2008-07-08 12:00,8,3.5545,3.5545,3.5545,3.5545,0
20091001|2008-07-09 12:00,9,3.5935,3.5935,3.5935,3.5935,0
20091001|2008-07-10 08:30,10,3.64,3.64,3.64,3.64,0
20091001|2008-07-10 16:00,10,3.574,3.574,3.574,3.574,0
20091001|2008-07-11 12:00,11,3.5945,3.5945,3.5945,3.5945,0
20091001|2008-07-14 12:00,14,3.609,3.609,3.609,3.609,0
20091001|2008-07-15 12:00,15,3.5585,3.5585,3.5585,3.5585,0
20091001|2008-07-16 12:00,16,3.49,3.49,3.49,3.49,0
20091001|2008-07-17 12:00,17,3.5175,3.5175,3.5175,3.5175,0
20091001|2008-07-18 12:00,18,3.498,3.498,3.498,3.498,0
20091001|2008-07-21 12:00,21,3.5285,3.5285,3.5285,3.5285,0
20091001|2008-07-22 12:00,22,3.539,3.539,3.539,3.539,0
20091001|2008-07-23 12:00,23,3.5135,3.5135,3.5135,3.5135,0
20091001|2008-07-24 12:00,24,3.436,3.436,3.436,3.436,0
20091001|2008-07-25 12:00,25,3.459,3.459,3.459,3.459,0
20091001|2008-07-28 12:00,28,3.469,3.469,3.469,3.469,0
20091001|2008-07-29 12:00,29,3.46,3.46,3.46,3.46,0
20091001|2008-07-30 12:00,30,3.5055,3.5055,3.5055,3.5055,0
20091001|2008-07-31 09:00,31,3.54,3.54,3.54,3.54,0
20091001|2008-07-31 16:00,31,3.5275,3.5275,3.5275,3.5275,0
20091001|2008-08-01 12:00,1,3.458,3.458,3.458,3.458,0
20091001|2008-08-04 12:00,4,3.3505,3.3505,3.3505,3.3505,0
20091001|2008-08-05 12:00,5,3.3295,3.3295,3.3295,3.3295,0
20091001|2008-08-06 12:00,6,3.3395,3.3395,3.3395,3.3395,0
20091001|2008-08-07 09:00,7,3.365,3.365,3.365,3.365,0
20091001|2008-08-07 09:30,7,3.3735,3.3785,3.3735,3.3785,0
20091001|2008-08-07 16:00,7,3.3345,3.3345,3.3345,3.3345,0
20091001|2008-08-08 03:30,8,3.311,3.311,3.311,3.311,0
20091001|2008-08-08 04:00,8,3.311,3.311,3.311,3.311,0
20091001|2008-08-08 07:30,8,3.274,3.274,3.274,3.274,0
20091001|2008-08-08 09:30,8,3.285,3.285,3.285,3.285,0
20091001|2008-08-08 16:00,8,3.268,3.268,3.268,3.268,0
20091001|2008-08-11 12:00,11,3.2355,3.2355,3.2355,3.2355,0
20091001|2008-08-12 10:00,12,3.2025,3.2025,3.2025,3.2025,0
20091001|2008-08-12 16:00,12,3.173,3.173,3.173,3.173,0
20091001|2008-08-13 12:00,13,3.2955,3.2955,3.2955,3.2955,0
20091001|2008-08-14 08:30,14,3.3,3.3,3.3,3.3,0
20091001|2008-08-14 16:00,14,3.261,3.261,3.261,3.261,0
20091001|2008-08-15 12:00,15,3.271,3.271,3.271,3.271,0
20091001|2008-08-18 10:00,18,3.2495,3.25,3.2495,3.25,0
20091001|2008-08-18 15:30,18,3.28,3.28,3.277,3.2795,0
20091001|2008-08-18 16:00,18,3.2465,3.2465,3.2465,3.2465,0
20091001|2008-08-19 12:00,19,3.359,3.359,3.359,3.359,0
20091001|2008-08-20 09:30,20,3.41,3.41,3.41,3.41,0
20091001|2008-08-20 16:00,20,3.3325,3.3325,3.3325,3.3325,0
20091001|2008-08-21 12:00,21,3.459,3.459,3.459,3.459,0
20091001|2008-08-22 12:00,22,3.3935,3.3935,3.3935,3.3935,0
20091001|2008-08-25 12:00,25,3.3885,3.3885,3.3885,3.3885,0
20091001|2008-08-26 11:00,26,3.3645,3.3645,3.3645,3.3645,0
20091001|2008-08-26 16:00,26,3.348,3.348,3.348,3.348,0
20091001|2008-08-27 12:00,27,3.3765,3.3765,3.3765,3.3765,0
20091001|2008-08-28 12:00,28,3.341,3.341,3.341,3.341,0
20091001|2008-08-29 12:00,29,3.327,3.327,3.327,3.327,0
20091001|2008-09-02 11:00,2,3.2615,3.2615,3.2615,3.2615,0
20091001|2008-09-02 16:00,2,3.235,3.235,3.235,3.235,0
20091001|2008-09-03 12:00,3,3.2735,3.2735,3.2735,3.2735,0
20091001|2008-09-04 11:30,4,3.2385,3.2385,3.2385,3.2385,0
20091001|2008-09-04 13:30,4,3.2385,3.2385,3.2385,3.2385,0
20091001|2008-09-04 16:00,4,3.2375,3.2375,3.2375,3.2375,0
20091001|2008-09-05 06:30,5,3.15,3.15,3.15,3.15,0
20091001|2008-09-05 07:00,5,3.145,3.145,3.145,3.145,0
20091001|2008-09-05 16:00,5,3.0905,3.0905,3.0905,3.0905,0
20091001|2008-09-08 10:00,8,3.1545,3.1545,3.1545,3.1545,0
20091001|2008-09-08 12:30,8,3.106,3.106,3.106,3.106,0
20091001|2008-09-08 16:00,8,3.091,3.091,3.091,3.091,0
20091001|2008-09-09 09:00,9,3.08,3.08,3.08,3.08,0
20091001|2008-09-09 14:00,9,3.0725,3.0725,3.0725,3.0725,0
20091001|2008-09-09 15:30,9,3.069,3.069,3.069,3.069,0
20091001|2008-09-09 16:00,9,3.081,3.081,3.081,3.081,0
20091001|2008-09-10 12:00,10,3.099,3.099,3.099,3.099,0
20091001|2008-09-11 12:00,11,3.1045,3.1045,3.1045,3.1045,0
20091001|2008-09-12 12:00,12,3.169,3.169,3.169,3.169,0
20091001|2008-09-15 12:00,15,3.1225,3.1225,3.1225,3.1225,0
20091001|2008-09-16 01:00,16,3.05,3.05,3.05,3.05,0
20091001|2008-09-16 09:00,16,3.052,3.052,3.052,3.052,0
20091001|2008-09-16 16:00,16,3.0695,3.0695,3.0695,3.0695,0
20091001|2008-09-17 08:30,17,3.05,3.05,3.05,3.05,0
20091001|2008-09-17 16:00,17,3.021,3.021,3.021,3.021,0
20091001|2008-09-18 12:00,18,3.0465,3.0465,3.0465,3.0465,0
20091001|2008-09-19 12:00,19,3.151,3.151,3.151,3.151,0
20091001|2008-09-22 12:00,22,3.231,3.231,3.231,3.231,0
20091001|2008-09-23 07:00,23,3.16,3.16,3.16,3.16,0
20091001|2008-09-23 08:30,23,3.19,3.1965,3.19,3.1965,0
20091001|2008-09-23 12:30,23,3.14,3.14,3.14,3.14,0
20091001|2008-09-23 16:00,23,3.142,3.142,3.142,3.142,0
20091001|2008-09-24 12:00,24,3.0985,3.0985,3.0985,3.0985,0
20091001|2008-09-25 12:00,25,3.1215,3.1215,3.1215,3.1215,0
20091001|2008-09-26 09:30,26,3.057,3.057,3.057,3.057,0
20091001|2008-09-26 10:30,26,3.0575,3.0575,3.0575,3.0575,0
20091001|2008-09-26 11:30,26,3.064,3.0645,3.064,3.0645,0
20091001|2008-09-26 16:00,26,3.069,3.069,3.069,3.069,0
20091001|2008-09-29 07:30,29,2.9535,2.9535,2.9535,2.9535,0
20091001|2008-09-29 08:00,29,2.965,2.965,2.965,2.965,0
20091001|2008-09-29 10:30,29,2.9395,2.945,2.9395,2.945,0
20091001|2008-09-29 11:00,29,2.9275,2.9275,2.9275,2.9275,0
20091001|2008-09-29 12:30,29,2.89,2.89,2.89,2.89,0
20091001|2008-09-30 08:30,30,2.884,2.884,2.884,2.884,0
20091001|2008-09-30 10:30,30,2.9,2.9,2.897,2.897,0
20091001|2008-09-30 11:00,30,2.897,2.897,2.8965,2.8965,0
20091001|2008-09-30 16:00,30,2.892,2.892,2.892,2.892,0
20091001|2008-10-01 08:00,1,2.852,2.852,2.852,2.852,0
20091001|2008-10-01 11:00,1,2.814,2.814,2.814,2.814,0
20091001|2008-10-01 13:00,1,2.807,2.807,2.807,2.807,0
20091001|2008-10-01 16:00,1,2.8085,2.8085,2.8085,2.8085,0
20091001|2008-10-02 10:30,2,2.7025,2.7025,2.7025,2.7025,0
20091001|2008-10-02 11:00,2,2.671,2.671,2.671,2.671,0
20091001|2008-10-02 15:00,2,2.665,2.665,2.665,2.665,0
20091001|2008-10-02 16:00,2,2.652,2.652,2.652,2.652,0
20091001|2008-10-03 12:00,3,2.7015,2.7015,2.7015,2.7015,0
20091001|2008-10-06 08:00,6,2.5875,2.5875,2.5875,2.5875,0
20091001|2008-10-06 10:00,6,2.5395,2.5425,2.5395,2.5425,0
20091001|2008-10-06 10:30,6,2.5465,2.5465,2.5465,2.5465,0
20091001|2008-10-06 11:00,6,2.5355,2.5355,2.533,2.533,0
20091001|2008-10-06 12:00,6,2.507,2.507,2.507,2.507,0
20091001|2008-10-06 12:30,6,2.5035,2.5035,2.5,2.5,0
20091001|2008-10-06 16:00,6,2.513,2.513,2.513,2.513,0
20091001|2008-10-07 08:00,7,2.565,2.565,2.565,2.565,0
20091001|2008-10-07 08:30,7,2.5795,2.5795,2.5795,2.5795,0
20091001|2008-10-07 16:00,7,2.5465,2.5465,2.5465,2.5465,0
20091001|2008-10-08 12:00,8,2.375,2.375,2.375,2.375,0
20091001|2008-10-09 12:00,9,2.4245,2.4245,2.4245,2.4245,0
20091001|2008-10-10 08:30,10,2.1625,2.1625,2.1625,2.1625,0
20091001|2008-10-13 12:00,13,2.336,2.336,2.336,2.336,0
20091001|2008-10-14 12:00,14,2.43,2.43,2.43,2.43,0
20091001|2008-10-15 12:00,15,2.249,2.249,2.249,2.249,0
20091001|2008-10-16 09:00,16,2.1835,2.1835,2.1835,2.1835,0
20091001|2008-10-16 16:00,16,2.129,2.129,2.129,2.129,0
20091001|2008-10-17 08:00,17,2.147,2.147,2.147,2.147,0
20091001|2008-10-17 16:00,17,2.22,2.22,2.22,2.22,0
20091001|2008-10-20 12:00,20,2.1595,2.1595,2.1595,2.1595,0
20091001|2008-10-21 06:30,21,2.088,2.088,2.088,2.088,0
20091001|2008-10-21 09:30,21,2.113,2.113,2.113,2.113,0
20091001|2008-10-21 16:00,21,2.055,2.055,2.055,2.055,0
20091001|2008-10-22 08:00,22,1.955,1.955,1.95,1.95,0
20091001|2008-10-22 16:00,22,1.917,1.917,1.917,1.917,0
20091001|2008-10-23 08:00,23,1.835,1.835,1.835,1.835,0
20091001|2008-10-23 16:00,23,1.846,1.846,1.846,1.846,0
20091001|2008-10-24 08:30,24,1.7365,1.7365,1.7365,1.7365,0
20091001|2008-10-24 10:30,24,1.765,1.765,1.765,1.765,0
20091001|2008-10-24 12:00,24,1.7445,1.7445,1.7445,1.7445,0
20091001|2008-10-24 16:00,24,1.727,1.727,1.727,1.727,0
20091001|2008-10-27 02:00,27,1.69,1.69,1.69,1.69,0
20091001|2008-10-27 02:30,27,1.69,1.69,1.69,1.69,0
20091001|2008-10-27 16:00,27,1.848,1.848,1.848,1.848,0
20091001|2008-10-28 10:00,28,1.894,1.896,1.894,1.896,0
20091001|2008-10-28 16:00,28,1.9005,1.9005,1.9005,1.9005,0
20091001|2008-10-29 08:00,29,2.0495,2.0495,2.0495,2.0495,0
20091001|2008-10-29 16:00,29,2.1255,2.1255,2.1255,2.1255,0
20091001|2008-10-30 12:00,30,1.929,1.929,1.929,1.929,0
20091001|2008-10-31 03:00,31,1.81,1.81,1.81,1.81,0
20091001|2008-10-31 08:00,31,1.8735,1.8735,1.8735,1.8735,0
20091001|2008-10-31 09:30,31,1.845,1.846,1.845,1.846,0
20091001|2008-10-31 16:00,31,1.869,1.869,1.869,1.869,0
20091001|2008-11-05 09:00,5,1.96,1.96,1.96,1.96,1
20091001|2008-11-05 10:30,5,1.8965,1.8965,1.8965,1.8965,1
20091001|2008-11-06 07:00,6,1.79,1.79,1.79,1.79,2
20091001|2008-11-06 07:30,6,1.83,1.83,1.83,1.83,1
20091001|2008-11-07 08:00,7,1.759,1.759,1.759,1.759,1
20091001|2008-11-07 09:00,7,1.7595,1.7625,1.7595,1.7625,7
20091001|2008-11-11 09:30,11,1.73,1.73,1.73,1.73,1
20091001|2008-11-17 14:00,17,1.7115,1.7115,1.7115,1.7115,1
20091001|2008-11-18 12:30,18,1.715,1.715,1.715,1.715,2
20091001|2008-11-19 12:00,19,1.6745,1.6745,1.6745,1.6745,1
20091001|2008-11-20 01:00,20,1.64,1.64,1.639,1.639,2
20091001|2008-11-21 14:00,21,1.625,1.625,1.625,1.625,1
20091001|2008-11-24 11:00,24,1.7395,1.74,1.7395,1.74,8
20091001|2008-11-26 11:30,26,1.7475,1.7475,1.7475,1.7475,1
20091001|2008-12-01 10:00,1,1.6715,1.6715,1.6715,1.6715,1
20091001|2008-12-02 07:30,2,1.655,1.655,1.6395,1.641,25
20091001|2008-12-02 08:00,2,1.641,1.641,1.631,1.632,10
20091001|2008-12-02 08:30,2,1.638,1.638,1.6345,1.638,12
20091001|2008-12-02 09:00,2,1.6375,1.6565,1.6375,1.6565,7
20091001|2008-12-02 09:30,2,1.6425,1.6425,1.6425,1.6425,2
20091001|2008-12-02 10:00,2,1.6425,1.6425,1.6425,1.6425,2
20091001|2008-12-04 07:00,4,1.5675,1.5675,1.561,1.561,11
20091001|2008-12-04 07:30,4,1.561,1.567,1.561,1.567,18
20091001|2008-12-04 08:00,4,1.5635,1.566,1.5635,1.5645,15
20091001|2008-12-04 08:30,4,1.564,1.564,1.564,1.564,8
20091001|2008-12-04 09:00,4,1.5635,1.5635,1.5635,1.5635,5
20091001|2008-12-04 11:30,4,1.515,1.515,1.51,1.51,19
20091001|2008-12-04 12:30,4,1.51,1.51,1.51,1.51,1
20091001|2008-12-04 14:30,4,1.49,1.49,1.49,1.49,6
20091001|2008-12-05 07:00,5,1.4455,1.4455,1.4325,1.4325,5
20091001|2008-12-05 10:30,5,1.41,1.429,1.41,1.429,18
20091001|2008-12-05 11:00,5,1.425,1.425,1.425,1.425,16
20091001|2008-12-05 11:30,5,1.4155,1.4155,1.406,1.407,33
20091001|2008-12-12 09:00,12,1.4785,1.4785,1.4785,1.4785,1
20091001|2008-12-15 09:00,15,1.4725,1.4725,1.4725,1.4725,3
20091001|2008-12-16 18:30,17,1.45,1.45,1.45,1.45,1
20091001|2009-01-23 09:00,23,1.4575,1.4575,1.4575,1.4575,1
20091001|2009-01-27 09:00,27,1.529,1.529,1.529,1.529,1
20091001|2009-01-29 10:30,29,1.5,1.5,1.5,1.5,1
20091001|2009-01-29 11:00,29,1.498,1.498,1.498,1.498,1
20091001|2009-01-30 07:00,30,1.455,1.455,1.455,1.455,1
20091001|2009-01-30 11:00,30,1.4645,1.4645,1.4645,1.4645,1
20091001|2009-02-03 11:00,3,1.55,1.55,1.55,1.55,1
20091001|2009-02-06 11:30,6,1.646,1.646,1.646,1.646,1
20091001|2009-02-12 11:00,12,1.5795,1.5795,1.5795,1.5795,1
20091001|2009-02-13 14:00,13,1.5885,1.5885,1.5885,1.5885,1
20091001|2009-02-17 10:30,17,1.4775,1.4775,1.475,1.475,2
20091001|2009-02-17 11:00,17,1.475,1.475,1.475,1.475,1
20091001|2009-02-17 18:00,18,1.47,1.47,1.47,1.47,4
20091001|2009-02-20 08:30,20,1.4615,1.462,1.4615,1.462,4
20091001|2009-02-23 11:30,23,1.4865,1.4875,1.4865,1.4875,2
20091001|2009-02-23 12:00,23,1.4815,1.4815,1.4815,1.4815,1
20091001|2009-02-24 11:30,24,1.532,1.533,1.532,1.533,3
20091001|2009-02-25 08:30,25,1.561,1.563,1.561,1.563,7
20091001|2009-02-25 11:00,25,1.56,1.56,1.56,1.56,1
20091001|2009-02-25 15:30,25,1.544,1.544,1.54,1.54,7
20091001|2009-03-02 09:30,2,1.569,1.5695,1.569,1.5695,2
20091001|2009-03-03 12:00,3,1.623,1.6235,1.623,1.623,6
20091001|2009-03-06 09:00,6,1.7145,1.7155,1.7145,1.7155,4
20091001|2009-03-10 07:00,10,1.69,1.6945,1.69,1.6945,2
20091001|2009-03-13 12:30,13,1.689,1.689,1.689,1.689,1
20091001|2009-03-17 08:30,17,1.7515,1.7525,1.7515,1.7525,2
20091001|2009-03-17 09:30,17,1.7595,1.7595,1.7595,1.7595,2
20091001|2009-03-19 13:00,19,1.836,1.836,1.836,1.836,1
20091001|2009-03-20 13:30,20,1.8245,1.8245,1.8245,1.8245,1
20091001|2009-03-23 10:30,23,1.86,1.86,1.86,1.86,4
20091001|2009-03-23 11:00,23,1.855,1.855,1.855,1.855,6
20091001|2009-03-24 14:00,24,1.834,1.834,1.834,1.834,1
20091001|2009-03-26 07:00,26,1.8875,1.8875,1.8875,1.8875,2
20091001|2009-03-27 10:30,27,1.851,1.852,1.851,1.852,4
20091001|2009-03-30 12:30,30,1.79,1.79,1.79,1.79,1
20091001|2009-04-02 07:30,2,1.9,1.9,1.9,1.9,3
20091001|2009-04-03 08:00,3,1.912,1.912,1.912,1.912,22
20091001|2009-04-03 10:30,3,1.9815,1.9815,1.9755,1.9755,7
20091001|2009-04-03 11:00,3,1.987,1.9975,1.9865,1.9965,48
20091001|2009-04-03 11:30,3,1.9995,2.019,1.9985,2.014,56
20091001|2009-04-16 05:30,16,2.1885,2.1885,2.1885,2.1885,3
20091001|2009-04-16 08:30,16,2.2225,2.2225,2.2225,2.2225,22
20091001|2009-04-16 11:00,16,2.167,2.1675,2.167,2.1675,2
20091001|2009-04-17 07:30,17,2.184,2.186,2.184,2.186,4
20091001|2009-04-17 09:00,17,2.15,2.15,2.15,2.15,2
20091001|2009-04-20 10:00,20,2.1,2.1,2.1,2.1,2
20091001|2009-04-21 05:30,21,2.0305,2.0325,2.0305,2.0325,3
20091001|2009-04-21 10:00,21,2.062,2.062,2.062,2.062,2
20091001|2009-04-21 11:00,21,2.061,2.061,2.061,2.061,1
20091001|2009-04-27 10:00,27,1.99,1.99,1.99,1.99,4
20091001|2009-04-29 08:30,29,1.977,1.977,1.977,1.977,1
20091001|2009-04-29 12:00,29,2.006,2.006,2.006,2.006,1
20091001|2009-04-30 10:30,30,2.0315,2.0315,2.0315,2.0315,2
20091001|2009-05-04 11:00,4,2.14,2.14,2.14,2.14,1
20091001|2009-05-05 10:00,5,2.0845,2.0845,2.0845,2.0845,3
20091001|2009-05-06 08:00,6,2.165,2.165,2.165,2.165,3
20091001|2009-05-07 11:30,7,2.166,2.166,2.166,2.166,1
20091001|2009-05-07 12:00,7,2.1675,2.1675,2.1675,2.1675,3
20091001|2009-05-08 07:30,8,2.2065,2.2065,2.2065,2.2065,1
20091001|2009-05-11 11:00,11,2.0955,2.0955,2.0955,2.0955,1
20091001|2009-05-11 11:30,11,2.099,2.099,2.0985,2.0985,2
20091001|2009-05-12 12:00,12,2.0895,2.0895,2.089,2.089,2
20091001|2009-05-13 07:30,13,2.0325,2.0325,2.0325,2.0325,2
20091001|2009-05-13 09:00,13,2.051,2.051,2.051,2.051,1
20091001|2009-05-13 10:30,13,2.0385,2.0395,2.0385,2.0395,2
20091001|2009-05-13 11:30,13,2.04,2.04,2.04,2.04,1
20091001|2009-05-13 12:00,13,2.039,2.039,2.039,2.039,1
20091001|2009-05-14 11:30,14,2.031,2.031,2.031,2.031,2
20091001|2009-05-15 09:00,15,2.0295,2.0295,2.0295,2.0295,1
20091001|2009-05-15 11:30,15,2.0275,2.0275,2.027,2.027,2
20091001|2009-05-18 07:00,18,2.034,2.034,2.034,2.034,110
20091001|2009-05-18 08:00,18,2.0515,2.052,2.0515,2.052,2
20091001|2009-05-24 18:30,26,2.096,2.096,2.096,2.096,2
20091001|2009-05-26 09:00,26,2.087,2.087,2.087,2.087,1
20091001|2009-05-28 07:30,28,2.1335,2.1335,2.1335,2.1335,1
20091001|2009-05-29 03:00,29,2.179,2.179,2.1785,2.1785,3
20091001|2009-05-29 08:00,29,2.1975,2.1975,2.1975,2.1975,1
20091001|2009-05-29 10:30,29,2.209,2.209,2.209,2.209,1
20091001|2009-06-01 12:00,1,2.33,2.33,2.33,2.33,1
20091001|2009-06-02 08:00,2,2.3145,2.3145,2.3145,2.3145,1
20091001|2009-06-02 11:30,2,2.3085,2.3085,2.3085,2.3085,2
20091001|2009-06-03 12:00,3,2.227,2.227,2.227,2.227,1
20091001|2009-06-04 12:00,4,2.3165,2.3165,2.3165,2.3165,2
20091001|2009-06-05 08:30,5,2.271,2.271,2.271,2.271,1
20091001|2009-06-05 12:30,5,2.3005,2.301,2.3005,2.301,3
20091001|2009-06-07 23:00,8,2.313,2.313,2.313,2.313,1
20091001|2009-06-08 10:00,8,2.2925,2.2925,2.2925,2.2925,13
20091001|2009-06-08 12:00,8,2.274,2.274,2.274,2.274,1
20091001|2009-06-09 22:00,10,2.38,2.38,2.38,2.38,1
20091001|2009-06-10 03:30,10,2.3985,2.3985,2.3985,2.3985,1
20091001|2009-06-10 07:00,10,2.377,2.377,2.377,2.377,1
20091001|2009-06-10 08:30,10,2.362,2.362,2.3605,2.3605,2
20091001|2009-06-10 11:30,10,2.38,2.38,2.38,2.38,0
20091001|2009-06-10 22:00,11,2.3785,2.3785,2.3785,2.3785,1
20091001|2009-06-11 07:30,11,2.4225,2.4225,2.4225,2.4225,1
20091001|2009-06-11 11:30,11,2.459,2.459,2.459,2.459,2
20091001|2009-06-11 17:30,12,2.4425,2.4425,2.4425,2.4425,1
20091001|2009-06-12 10:00,12,2.401,2.402,2.401,2.402,8
20091001|2009-06-12 11:30,12,2.385,2.385,2.385,2.385,1
20091001|2009-06-15 09:00,15,2.319,2.319,2.319,2.319,2
20091001|2009-06-15 09:30,15,2.301,2.301,2.301,2.301,1
20091001|2009-06-15 11:30,15,2.291,2.2925,2.2905,2.2925,6
20091001|2009-06-15 12:00,15,2.2985,2.2985,2.2985,2.2985,2
20091001|2009-06-16 07:30,16,2.329,2.3295,2.329,2.3295,3
20091001|2009-06-16 09:00,16,2.2975,2.298,2.2975,2.298,3
20091001|2009-06-16 10:00,16,2.305,2.305,2.305,2.305,1
20091001|2009-06-16 10:30,16,2.2945,2.2945,2.292,2.2925,6
20091001|2009-06-16 14:30,16,2.268,2.268,2.268,2.268,1
20091001|2009-06-16 22:30,17,2.269,2.269,2.269,2.269,1
20091001|2009-06-17 01:30,17,2.29,2.29,2.29,2.29,1
20091001|2009-06-17 10:00,17,2.28,2.28,2.28,2.28,1
20091001|2009-06-17 10:30,17,2.275,2.275,2.275,2.275,4
20091001|2009-06-17 12:00,17,2.277,2.277,2.277,2.277,1
20091001|2009-06-17 13:30,17,2.29,2.29,2.29,2.29,1
20091001|2009-06-17 17:30,18,2.276,2.276,2.276,2.276,1
20091001|2009-06-18 01:00,18,2.28,2.28,2.28,2.28,1
20091001|2009-06-18 10:00,18,2.2625,2.263,2.2625,2.263,5
20091001|2009-06-18 11:30,18,2.285,2.285,2.285,2.285,1
20091001|2009-06-18 17:00,19,2.276,2.276,2.276,2.276,1
20091001|2009-06-19 06:00,19,2.3,2.3,2.3,2.3,1
20091001|2009-06-19 09:00,19,2.2915,2.2915,2.29,2.29,3
20091001|2009-06-19 10:00,19,2.302,2.303,2.302,2.303,22
20091001|2009-06-22 07:30,22,2.198,2.198,2.198,2.198,1
20091001|2009-06-22 10:00,22,2.1975,2.1975,2.1975,2.1975,1
20091001|2009-06-22 11:30,22,2.15,2.15,2.15,2.15,0
20091001|2009-06-22 12:00,22,2.155,2.155,2.155,2.155,2
20091001|2009-06-24 03:00,24,2.24,2.24,2.24,2.24,1
20091001|2009-06-24 04:30,24,2.25,2.25,2.25,2.25,1
20091001|2009-06-24 07:30,24,2.26,2.27,2.26,2.27,2
20091001|2009-06-24 08:00,24,2.28,2.28,2.28,2.28,1
20091001|2009-06-24 09:00,24,2.29,2.29,2.29,2.29,1
20091001|2009-06-24 09:30,24,2.3,2.3,2.3,2.3,2
20091001|2009-06-24 10:30,24,2.3,2.3,2.3,2.3,1
20091001|2009-06-24 23:30,25,2.29,2.29,2.29,2.29,1
20091001|2009-06-25 04:30,25,2.262,2.262,2.26,2.26,3
20091001|2009-06-25 05:00,25,2.2815,2.2815,2.2815,2.2815,1
20091001|2009-06-25 05:30,25,2.288,2.288,2.288,2.288,1
20091001|2009-06-25 06:30,25,2.296,2.3,2.296,2.3,2
20091001|2009-06-25 07:00,25,2.3,2.305,2.3,2.305,2
20091001|2009-06-25 08:00,25,2.3,2.3,2.3,2.3,2
20091001|2009-06-25 09:30,25,2.3315,2.3315,2.3315,2.3315,1
20091001|2009-06-25 10:30,25,2.344,2.344,2.344,2.344,1
20091001|2009-06-25 11:30,25,2.3205,2.3205,2.3205,2.3205,2
20091001|2009-06-25 12:00,25,2.324,2.324,2.324,2.324,1
20091001|2009-06-25 14:00,25,2.328,2.328,2.328,2.328,1
20091001|2009-06-26 01:30,26,2.338,2.338,2.338,2.338,1
20091001|2009-06-26 11:30,26,2.313,2.313,2.312,2.312,2
20091001|2009-06-28 19:30,29,2.305,2.305,2.305,2.305,1
20091001|2009-06-28 20:00,29,2.318,2.323,2.318,2.323,2
20091001|2009-06-28 21:30,29,2.3205,2.3205,2.3205,2.3205,1
20091001|2009-06-28 23:30,29,2.319,2.319,2.319,2.319,1
20091001|2009-06-29 02:00,29,2.325,2.325,2.325,2.325,1
20091001|2009-06-29 07:30,29,2.339,2.34,2.339,2.34,2
20091001|2009-06-29 08:30,29,2.34,2.34,2.34,2.34,1
20091001|2009-06-29 11:00,29,2.324,2.324,2.324,2.324,1
20091001|2009-06-29 12:00,29,2.33,2.33,2.33,2.33,2
20091001|2009-06-29 14:00,29,2.34,2.34,2.34,2.34,1
20091001|2009-06-29 19:30,30,2.3325,2.3325,2.3325,2.3325,1
20091001|2009-06-29 20:30,30,2.35,2.35,2.35,2.35,1
20091001|2009-06-29 23:30,30,2.35,2.35,2.35,2.35,1
20091001|2009-06-30 01:00,30,2.36,2.36,2.36,2.36,1
20091001|2009-06-30 08:30,30,2.3205,2.3205,2.3205,2.3205,3
20091001|2009-06-30 11:30,30,2.275,2.275,2.275,2.275,1
20091001|2009-06-30 17:00,1,2.28,2.2805,2.28,2.2805,3
20091001|2009-06-30 21:00,1,2.3,2.3,2.3,2.3,1
20091001|2009-07-01 07:00,1,2.33,2.33,2.33,2.33,1
20091001|2009-07-01 08:00,1,2.355,2.355,2.355,2.355,1
20091001|2009-07-01 09:00,1,2.365,2.365,2.365,2.365,1
20091001|2009-07-01 12:00,1,2.332,2.332,2.332,2.332,6
20091001|2009-07-02 02:00,2,2.315,2.315,2.315,2.315,1
20091001|2009-07-02 05:30,2,2.288,2.288,2.288,2.288,1
20091001|2009-07-02 09:00,2,2.2805,2.283,2.2805,2.283,3
20091001|2009-07-02 10:30,2,2.3,2.3,2.3,2.3,1
20091001|2009-07-02 12:00,2,2.313,2.313,2.313,2.313,1
20091001|2009-07-02 12:30,2,2.3095,2.3095,2.309,2.309,8
20091001|2009-07-05 18:00,6,2.257,2.257,2.257,2.257,1
20091001|2009-07-05 23:00,6,2.252,2.252,2.252,2.252,1
20091001|2009-07-07 03:30,7,2.264,2.264,2.264,2.264,1
20091001|2009-07-07 08:00,7,2.26,2.26,2.26,2.26,1
20091001|2009-07-07 08:30,7,2.25,2.25,2.25,2.25,2
20091001|2009-07-07 09:00,7,2.24,2.24,2.24,2.24,2
20091001|2009-07-07 10:00,7,2.23,2.23,2.23,2.23,2
20091001|2009-07-07 11:30,7,2.229,2.229,2.229,2.229,0
20091001|2009-07-07 14:00,7,2.22,2.22,2.22,2.22,2
20091001|2009-07-07 17:00,8,2.206,2.206,2.205,2.206,3
20091001|2009-07-07 21:00,8,2.214,2.214,2.214,2.214,1
20091001|2009-07-07 22:30,8,2.21,2.21,2.21,2.21,1
20091001|2009-07-08 07:00,8,2.21,2.2115,2.21,2.2115,2
20091001|2009-07-08 08:30,8,2.21,2.21,2.21,2.21,1
20091001|2009-07-08 09:00,8,2.221,2.2215,2.221,2.2215,2
20091001|2009-07-08 10:00,8,2.2,2.2,2.18,2.18,7
20091001|2009-07-08 10:30,8,2.16,2.16,2.15,2.15,4
20091001|2009-07-08 11:30,8,2.1655,2.1655,2.1655,2.1655,2
20091001|2009-07-08 12:30,8,2.1665,2.1665,2.163,2.163,2
20091001|2009-07-08 13:00,8,2.161,2.161,2.161,2.161,2
20091001|2009-07-09 06:30,9,2.2,2.2,2.2,2.2,1
20091001|2009-07-09 08:30,9,2.2,2.2065,2.2,2.2065,3
20091001|2009-07-09 09:00,9,2.212,2.212,2.212,2.212,1
20091001|2009-07-09 13:30,9,2.237,2.237,2.237,2.237,2
20091001|2009-07-09 20:00,10,2.227,2.227,2.227,2.227,1
20091001|2009-07-10 01:30,10,2.2195,2.2195,2.2195,2.2195,1
20091001|2009-07-10 02:00,10,2.222,2.222,2.21,2.21,3
20091001|2009-07-10 10:30,10,2.219,2.219,2.219,2.219,6
20091001|2009-07-12 21:00,13,2.221,2.221,2.22,2.22,2
20091001|2009-07-13 00:30,13,2.2,2.2,2.2,2.2,1
20091001|2009-07-13 09:00,13,2.201,2.201,2.201,2.201,1
20091001|2009-07-13 22:30,14,2.2535,2.2535,2.2535,2.2535,1
20091001|2009-07-14 02:00,14,2.26,2.26,2.26,2.26,1
20091001|2009-07-14 11:30,14,2.3,2.3,2.3,2.3,1
20091001|2009-07-14 13:30,14,2.2915,2.2915,2.2915,2.2915,3
20091001|2009-07-15 01:00,15,2.339,2.341,2.339,2.341,13
20091001|2009-07-15 01:30,15,2.3425,2.3425,2.3425,2.3425,1
20091001|2009-07-15 02:30,15,2.3305,2.3305,2.327,2.327,13
20091001|2009-07-15 04:00,15,2.3595,2.3615,2.3595,2.3615,7
20091001|2009-07-15 05:30,15,2.3615,2.3735,2.3615,2.3735,9
20091001|2009-07-15 06:00,15,2.373,2.3735,2.3635,2.3665,18
20091001|2009-07-15 06:30,15,2.3625,2.3625,2.3625,2.3625,5
20091001|2009-07-15 07:00,15,2.372,2.387,2.3715,2.3865,7
20091001|2009-07-15 07:30,15,2.393,2.4005,2.3895,2.4005,9
20091001|2009-07-15 08:30,15,2.389,2.389,2.389,2.389,1
20091001|2009-07-15 09:00,15,2.387,2.387,2.3855,2.3855,10
20091001|2009-07-15 09:30,15,2.385,2.385,2.376,2.376,9
20091001|2009-07-15 10:30,15,2.3985,2.3985,2.3985,2.3985,1
20091001|2009-07-15 11:30,15,2.3955,2.3955,2.3945,2.3945,2
20091001|2009-07-15 12:30,15,2.389,2.389,2.389,2.389,1
20091001|2009-07-15 13:30,15,2.3925,2.3925,2.3925,2.3925,2
20091001|2009-07-15 14:00,15,2.3955,2.3955,2.3955,2.3955,1
20091001|2009-07-15 14:30,15,2.395,2.395,2.395,2.395,2
20091001|2009-07-15 15:00,15,2.3935,2.3935,2.3935,2.3935,1
20091001|2009-07-15 23:30,16,2.38,2.38,2.38,2.38,1
20091001|2009-07-16 02:30,16,2.3775,2.3775,2.3775,2.3775,10
20091001|2009-07-16 07:30,16,2.383,2.384,2.3825,2.3835,8
20091001|2009-07-16 08:00,16,2.379,2.379,2.379,2.379,2
20091001|2009-07-16 08:30,16,2.3925,2.406,2.3925,2.401,17
20091001|2009-07-16 09:30,16,2.4015,2.4015,2.4015,2.4015,3
20091001|2009-07-16 11:30,16,2.395,2.395,2.395,2.395,1
20091001|2009-07-16 12:30,16,2.3895,2.3895,2.3895,2.3895,2
20091001|2009-07-17 04:00,17,2.378,2.378,2.375,2.375,4
20091001|2009-07-17 06:00,17,2.386,2.391,2.386,2.391,5
20091001|2009-07-17 06:30,17,2.381,2.381,2.3725,2.3725,5
20091001|2009-07-17 07:00,17,2.371,2.378,2.371,2.378,5
20091001|2009-07-17 07:30,17,2.3995,2.3995,2.3995,2.3995,1
20091001|2009-07-17 08:00,17,2.419,2.419,2.419,2.419,1
20091001|2009-07-17 09:30,17,2.435,2.435,2.435,2.435,1
20091001|2009-07-17 10:00,17,2.421,2.4235,2.421,2.4235,4
20091001|2009-07-20 06:30,20,2.475,2.475,2.475,2.475,1
20091001|2009-07-20 09:00,20,2.444,2.444,2.437,2.437,2
20091001|2009-07-20 15:30,20,2.4825,2.4825,2.4825,2.4825,1
20091001|2009-07-20 19:00,21,2.4755,2.4785,2.471,2.473,10
20091001|2009-07-20 19:30,21,2.473,2.473,2.471,2.471,6
20091001|2009-07-20 20:00,21,2.473,2.473,2.462,2.462,5
20091001|2009-07-20 21:30,21,2.46,2.46,2.46,2.46,1
20091001|2009-07-21 03:00,21,2.467,2.468,2.467,2.468,2
20091001|2009-07-21 04:00,21,2.4515,2.4515,2.4515,2.4515,2
20091001|2009-07-21 10:00,21,2.4865,2.4865,2.4865,2.4865,2
20091001|2009-07-21 15:00,21,2.4665,2.4665,2.4665,2.4665,1
20091001|2009-07-22 11:00,22,2.526,2.526,2.526,2.526,1
20091001|2009-07-23 07:30,23,2.4925,2.4925,2.484,2.484,7
20091001|2009-07-23 09:00,23,2.496,2.5075,2.496,2.507,7
20091001|2009-07-23 12:30,23,2.5225,2.5235,2.515,2.515,8
20091001|2009-07-23 14:30,23,2.501,2.501,2.499,2.499,2
20091001|2009-07-23 15:00,23,2.5015,2.504,2.4985,2.4985,4
20091001|2009-07-24 08:00,24,2.5415,2.5415,2.5415,2.5415,5
20091001|2009-07-24 09:30,24,2.523,2.523,2.523,2.523,5
20091001|2009-07-24 10:00,24,2.532,2.532,2.532,2.532,5
20091001|2009-07-27 08:30,27,2.5675,2.5675,2.5675,2.5675,1
20091001|2009-07-27 10:30,27,2.5575,2.5575,2.5575,2.5575,1
20091001|2009-07-28 08:00,28,2.56,2.56,2.543,2.5435,8
20091001|2009-07-28 08:30,28,2.5495,2.5495,2.5495,2.5495,1
20091001|2009-07-28 09:00,28,2.534,2.5375,2.53,2.53,11
20091001|2009-07-28 19:00,29,2.535,2.535,2.535,2.535,1
20091001|2009-07-29 01:00,29,2.475,2.475,2.466,2.466,3
20091001|2009-07-29 03:30,29,2.4815,2.4815,2.4815,2.4815,1
20091001|2009-07-29 07:30,29,2.4725,2.4725,2.4725,2.4725,12
20091001|2009-07-29 08:00,29,2.4845,2.485,2.4845,2.485,3
20091001|2009-07-29 08:30,29,2.473,2.473,2.473,2.473,1
20091001|2009-07-29 09:00,29,2.476,2.476,2.476,2.476,1
20091001|2009-07-29 09:30,29,2.475,2.475,2.475,2.475,2
20091001|2009-07-29 15:00,29,2.488,2.488,2.488,2.488,1
20091001|2009-07-30 00:30,30,2.49,2.49,2.49,2.49,7
20091001|2009-07-30 08:00,30,2.537,2.5405,2.537,2.54,6
20091001|2009-07-30 11:30,30,2.561,2.565,2.561,2.565,1
20091001|2009-07-30 12:00,30,2.562,2.565,2.562,2.565,3
20091001|2009-07-30 21:30,31,2.591,2.591,2.591,2.591,1
20091001|2009-07-30 23:00,31,2.6095,2.6095,2.6095,2.6095,2
20091001|2009-07-31 06:30,31,2.6095,2.6095,2.6095,2.6095,1
20091001|2009-07-31 07:30,31,2.6015,2.6015,2.596,2.596,2
20091001|2009-07-31 09:00,31,2.596,2.596,2.596,2.596,1
20091001|2009-07-31 09:30,31,2.611,2.6165,2.611,2.6165,2
20091001|2009-07-31 10:00,31,2.6075,2.6095,2.6075,2.6095,4
20091001|2009-07-31 11:30,31,2.62,2.621,2.62,2.621,1
20091001|2009-07-31 12:00,31,2.627,2.627,2.627,2.627,1
20091001|2009-07-31 13:00,31,2.6305,2.6305,2.6305,2.6305,4
20091001|2009-07-31 13:30,31,2.6295,2.6295,2.6295,2.6295,1
20091001|2009-08-03 06:00,3,2.716,2.716,2.716,2.716,1
20091001|2009-08-03 08:00,3,2.7285,2.735,2.7225,2.735,3
20091001|2009-08-03 09:00,3,2.742,2.742,2.742,2.742,1
20091001|2009-08-03 11:30,3,2.742,2.742,2.742,2.742,1
20091001|2009-08-03 12:00,3,2.7395,2.744,2.7395,2.744,4
20091001|2009-08-03 13:00,3,2.756,2.756,2.756,2.756,1
20091001|2009-08-03 14:00,3,2.7455,2.7455,2.7455,2.7455,1
20091001|2009-08-03 14:30,3,2.735,2.735,2.735,2.735,1
20091001|2009-08-04 00:30,4,2.7,2.7,2.7,2.7,1
20091001|2009-08-04 08:30,4,2.7365,2.7365,2.7365,2.7365,2
20091001|2009-08-04 11:30,4,2.795,2.7975,2.795,2.7975,2
20091001|2009-08-04 12:00,4,2.7975,2.7975,2.7975,2.7975,2
20091001|2009-08-04 13:00,4,2.772,2.772,2.772,2.772,1
20091001|2009-08-04 13:30,4,2.781,2.781,2.781,2.781,1
20091001|2009-08-04 14:30,4,2.7715,2.7715,2.7715,2.7715,1
20091001|2009-08-05 07:00,5,2.8,2.8,2.8,2.8,3
20091001|2009-08-05 09:00,5,2.7995,2.802,2.7995,2.802,5
20091001|2009-08-05 09:30,5,2.8055,2.8055,2.7955,2.804,4
20091001|2009-08-05 10:00,5,2.835,2.836,2.835,2.836,31
20091001|2009-08-05 11:00,5,2.811,2.819,2.811,2.819,4
20091001|2009-08-05 11:30,5,2.8175,2.8175,2.813,2.813,6
20091001|2009-08-05 19:30,6,2.8005,2.8005,2.8005,2.8005,1
20091001|2009-08-05 20:00,6,2.768,2.768,2.763,2.763,2
20091001|2009-08-05 21:30,6,2.7515,2.752,2.7515,2.752,4
20091001|2009-08-06 00:00,6,2.7675,2.768,2.7675,2.768,3
20091001|2009-08-06 08:30,6,2.765,2.7655,2.75,2.75,7
20091001|2009-08-06 09:00,6,2.74,2.7405,2.74,2.7405,2
20091001|2009-08-06 09:30,6,2.7545,2.7565,2.7545,2.7565,22
20091001|2009-08-06 10:00,6,2.757,2.7575,2.757,2.7575,4
20091001|2009-08-06 11:00,6,2.7445,2.7445,2.7445,2.7445,1
20091001|2009-08-06 11:30,6,2.7565,2.7565,2.7565,2.7565,1
20091001|2009-08-06 22:30,7,2.7275,2.7275,2.7275,2.7275,1
20091001|2009-08-07 05:00,7,2.708,2.709,2.7045,2.709,5
20091001|2009-08-07 05:30,7,2.725,2.725,2.725,2.725,1
20091001|2009-08-07 07:00,7,2.7445,2.7445,2.7445,2.7445,1
20091001|2009-08-07 08:00,7,2.812,2.812,2.812,2.812,1
20091001|2009-08-07 09:00,7,2.764,2.764,2.764,2.764,4
20091001|2009-08-07 09:30,7,2.7685,2.782,2.7685,2.782,4
20091001|2009-08-07 10:00,7,2.7875,2.7875,2.7875,2.7875,1
20091001|2009-08-07 10:30,7,2.798,2.798,2.798,2.798,1
20091001|2009-08-07 13:00,7,2.7935,2.7945,2.7935,2.7945,4
20091001|2009-08-07 14:30,7,2.773,2.773,2.773,2.773,4
20091001|2009-08-09 20:00,10,2.781,2.781,2.781,2.781,1
20091001|2009-08-10 05:30,10,2.827,2.827,2.827,2.827,1
20091001|2009-08-10 06:30,10,2.826,2.826,2.826,2.826,1
20091001|2009-08-10 07:30,10,2.82,2.82,2.808,2.8125,3
20091001|2009-08-10 08:00,10,2.807,2.807,2.807,2.807,1
20091001|2009-08-10 08:30,10,2.8125,2.8125,2.8125,2.8125,1
20091001|2009-08-10 10:00,10,2.812,2.812,2.804,2.804,4
20091001|2009-08-10 11:30,10,2.77,2.77,2.77,2.77,0
20091001|2009-08-10 12:00,10,2.7725,2.7725,2.7725,2.7725,2
20091001|2009-08-10 14:30,10,2.77,2.77,2.77,2.77,1
20091001|2009-08-10 15:00,10,2.79,2.79,2.79,2.79,1
20091001|2009-08-11 00:30,11,2.7835,2.784,2.7835,2.784,3
20091001|2009-08-11 01:00,11,2.8,2.8,2.8,2.8,1
20091001|2009-08-11 08:30,11,2.747,2.759,2.747,2.759,9
20091001|2009-08-11 09:00,11,2.759,2.759,2.7445,2.7445,13
20091001|2009-08-11 09:30,11,2.74,2.74,2.74,2.74,1
20091001|2009-08-11 10:30,11,2.75,2.7505,2.75,2.7505,5
20091001|2009-08-11 12:00,11,2.75,2.75,2.75,2.75,1
20091001|2009-08-11 12:30,11,2.754,2.755,2.754,2.755,2
20091001|2009-08-11 21:00,12,2.7565,2.7565,2.7565,2.7565,1
20091001|2009-08-11 21:30,12,2.75,2.75,2.75,2.75,1
20091001|2009-08-12 00:00,12,2.756,2.756,2.756,2.756,4
20091001|2009-08-12 01:30,12,2.7315,2.7315,2.7315,2.7315,1
20091001|2009-08-12 04:00,12,2.723,2.723,2.723,2.723,1
20091001|2009-08-12 05:00,12,2.741,2.741,2.741,2.741,1
20091001|2009-08-12 06:00,12,2.752,2.752,2.752,2.752,1
20091001|2009-08-12 08:00,12,2.7445,2.7445,2.7425,2.7425,4
20091001|2009-08-12 09:30,12,2.787,2.787,2.787,2.787,1
20091001|2009-08-12 10:00,12,2.801,2.801,2.801,2.801,1
20091001|2009-08-12 11:00,12,2.828,2.828,2.828,2.828,2
20091001|2009-08-12 12:00,12,2.8265,2.8295,2.826,2.8295,6
20091001|2009-08-12 20:00,13,2.85,2.85,2.85,2.85,2
20091001|2009-08-12 21:00,13,2.865,2.865,2.865,2.865,1
20091001|2009-08-12 23:30,13,2.88,2.88,2.88,2.88,1
20091001|2009-08-13 01:30,13,2.892,2.892,2.892,2.892,1
20091001|2009-08-13 02:30,13,2.9,2.9,2.8895,2.891,7
20091001|2009-08-13 03:00,13,2.8895,2.8895,2.8895,2.8895,1
20091001|2009-08-13 03:30,13,2.884,2.884,2.884,2.884,1
20091001|2009-08-13 05:30,13,2.93,2.93,2.93,2.93,3
20091001|2009-08-13 06:30,13,2.9155,2.9155,2.906,2.906,4
20091001|2009-08-13 07:30,13,2.8945,2.8945,2.8945,2.8945,1
20091001|2009-08-13 08:00,13,2.901,2.901,2.901,2.901,1
20091001|2009-08-13 09:00,13,2.8975,2.9005,2.8975,2.8985,3
20091001|2009-08-13 09:30,13,2.91,2.93,2.91,2.93,3
20091001|2009-08-13 10:00,13,2.919,2.9205,2.919,2.9205,3
20091001|2009-08-13 10:30,13,2.9105,2.9105,2.909,2.909,2
20091001|2009-08-13 11:00,13,2.9195,2.9195,2.9195,2.9195,1
20091001|2009-08-13 11:30,13,2.9195,2.9195,2.9165,2.9165,9
20091001|2009-08-13 12:30,13,2.92,2.92,2.92,2.92,1
20091001|2009-08-13 14:00,13,2.92,2.9205,2.92,2.9205,3
20091001|2009-08-13 14:30,13,2.9175,2.9195,2.9175,2.9195,2
20091001|2009-08-13 22:00,14,2.902,2.902,2.9015,2.9015,2
20091001|2009-08-13 23:30,14,2.9095,2.9095,2.9095,2.9095,1
20091001|2009-08-14 07:00,14,2.912,2.912,2.912,2.912,1
20091001|2009-08-14 07:30,14,2.911,2.911,2.89,2.89,5
20091001|2009-08-14 08:00,14,2.894,2.8975,2.8845,2.888,12
20091001|2009-08-14 08:30,14,2.883,2.883,2.883,2.883,1
20091001|2009-08-14 09:00,14,2.88,2.88,2.8595,2.865,228
20091001|2009-08-14 09:30,14,2.8565,2.8565,2.8525,2.8525,5
20091001|2009-08-14 10:30,14,2.8375,2.8375,2.8325,2.8325,2
20091001|2009-08-14 11:00,14,2.8355,2.8355,2.8355,2.8355,1
20091001|2009-08-14 12:00,14,2.838,2.838,2.837,2.837,3
20091001|2009-08-14 12:30,14,2.83,2.83,2.83,2.83,1
20091001|2009-08-14 13:00,14,2.83,2.834,2.83,2.834,2
20091001|2009-08-14 13:30,14,2.8335,2.8335,2.8335,2.8335,1
20091001|2009-08-14 14:00,14,2.8335,2.834,2.8335,2.834,2
20091001|2009-08-16 20:00,17,2.778,2.778,2.778,2.778,2
20091001|2009-08-16 21:00,17,2.7875,2.7875,2.7875,2.7875,1
20091001|2009-08-16 21:30,17,2.78,2.78,2.78,2.78,1
20091001|2009-08-16 22:00,17,2.778,2.778,2.775,2.775,2
20091001|2009-08-16 23:00,17,2.78,2.78,2.78,2.78,1
20091001|2009-08-16 23:30,17,2.7835,2.7835,2.7835,2.7835,1
20091001|2009-08-17 01:00,17,2.762,2.762,2.762,2.762,1
20091001|2009-08-17 02:30,17,2.741,2.741,2.734,2.7365,3
20091001|2009-08-17 05:00,17,2.748,2.748,2.748,2.748,1
20091001|2009-08-17 06:00,17,2.756,2.76,2.756,2.76,2
20091001|2009-08-17 07:00,17,2.7785,2.78,2.7735,2.7735,7
20091001|2009-08-17 07:30,17,2.785,2.785,2.7785,2.78,25
20091001|2009-08-17 08:00,17,2.777,2.777,2.768,2.768,3
20091001|2009-08-17 08:30,17,2.768,2.768,2.768,2.768,2
20091001|2009-08-17 09:00,17,2.7625,2.7655,2.758,2.758,50
20091001|2009-08-17 09:30,17,2.7645,2.7645,2.7645,2.7645,1
20091001|2009-08-17 10:30,17,2.742,2.7425,2.742,2.7425,3
20091001|2009-08-17 11:00,17,2.767,2.769,2.7655,2.769,3
20091001|2009-08-17 12:00,17,2.77,2.77,2.77,2.77,1
20091001|2009-08-17 12:30,17,2.7745,2.7745,2.7745,2.7745,7
20091001|2009-08-17 13:00,17,2.774,2.774,2.774,2.774,1
20091001|2009-08-17 15:00,17,2.7655,2.7655,2.7655,2.7655,3
20091001|2009-08-17 15:30,17,2.767,2.7675,2.767,2.7675,2
20091001|2009-08-18 02:00,18,2.804,2.804,2.804,2.804,1
20091001|2009-08-18 02:30,18,2.805,2.805,2.805,2.805,10
20091001|2009-08-18 03:00,18,2.8,2.8,2.8,2.8,1
20091001|2009-08-18 03:30,18,2.8075,2.8085,2.8075,2.8085,3
20091001|2009-08-18 04:00,18,2.81,2.81,2.81,2.81,3
20091001|2009-08-18 05:00,18,2.81,2.8115,2.81,2.8115,2
20091001|2009-08-18 06:00,18,2.8,2.8,2.8,2.8,1
20091001|2009-08-18 06:30,18,2.7895,2.7895,2.7895,2.7895,1
20091001|2009-08-18 07:00,18,2.7915,2.7915,2.7915,2.7915,10
20091001|2009-08-18 07:30,18,2.775,2.775,2.757,2.7695,32
20091001|2009-08-18 08:00,18,2.7465,2.7465,2.727,2.73,21
20091001|2009-08-18 08:30,18,2.741,2.7455,2.7335,2.7335,6
20091001|2009-08-18 09:00,18,2.745,2.7595,2.745,2.7595,2
20091001|2009-08-18 09:30,18,2.748,2.7545,2.745,2.745,21
20091001|2009-08-18 10:00,18,2.74,2.7405,2.727,2.7385,6
20091001|2009-08-18 10:30,18,2.7505,2.7625,2.7505,2.7625,6
20091001|2009-08-18 11:00,18,2.7655,2.7705,2.765,2.765,7
20091001|2009-08-18 11:30,18,2.7615,2.769,2.7615,2.767,12
20091001|2009-08-18 12:30,18,2.7635,2.7635,2.7635,2.7635,1
20091001|2009-08-18 13:00,18,2.774,2.774,2.774,2.774,1
20091001|2009-08-18 14:00,18,2.775,2.775,2.775,2.775,2
20091001|2009-08-18 14:30,18,2.7725,2.7725,2.7715,2.7715,3
20091001|2009-08-18 15:00,18,2.7725,2.7725,2.7725,2.7725,3
20091001|2009-08-18 18:30,19,2.775,2.775,2.775,2.775,1
20091001|2009-08-18 19:00,19,2.781,2.781,2.781,2.781,1
20091001|2009-08-18 19:30,19,2.784,2.784,2.784,2.784,1
20091001|2009-08-18 20:30,19,2.784,2.784,2.782,2.782,2
20091001|2009-08-18 22:00,19,2.7435,2.7435,2.7435,2.7435,1
20091001|2009-08-18 23:00,19,2.7505,2.7505,2.7505,2.7505,2
20091001|2009-08-19 00:00,19,2.743,2.743,2.7385,2.7385,11
20091001|2009-08-19 01:00,19,2.712,2.7145,2.712,2.7145,3
20091001|2009-08-19 01:30,19,2.704,2.705,2.704,2.705,2
20091001|2009-08-19 02:30,19,2.7135,2.7135,2.7135,2.7135,2
20091001|2009-08-19 03:00,19,2.7125,2.7125,2.7125,2.7125,1
20091001|2009-08-19 06:00,19,2.716,2.716,2.7155,2.7155,2
20091001|2009-08-19 06:30,19,2.7125,2.7135,2.7125,2.7135,3
20091001|2009-08-19 07:00,19,2.7205,2.7205,2.7005,2.7005,4
20091001|2009-08-19 07:30,19,2.678,2.6795,2.6755,2.678,6
20091001|2009-08-19 08:00,19,2.679,2.679,2.6595,2.6595,16
20091001|2009-08-19 08:30,19,2.6585,2.6785,2.6585,2.6785,10
20091001|2009-08-19 09:00,19,2.68,2.685,2.6775,2.68,6
20091001|2009-08-19 09:30,19,2.695,2.6975,2.688,2.69,10
20091001|2009-08-19 10:00,19,2.69,2.704,2.69,2.704,5
20091001|2009-08-19 10:30,19,2.702,2.7355,2.702,2.7355,15
20091001|2009-08-19 11:00,19,2.74,2.755,2.74,2.755,31
20091001|2009-08-19 11:30,19,2.7585,2.759,2.756,2.756,3
20091001|2009-08-19 12:30,19,2.76,2.76,2.76,2.76,20
20091001|2009-08-19 13:30,19,2.755,2.755,2.755,2.755,2
20091001|2009-08-19 14:00,19,2.749,2.757,2.7465,2.757,3
20091001|2009-08-19 15:00,19,2.7575,2.7575,2.7575,2.7575,1
20091001|2009-08-19 15:30,19,2.759,2.759,2.759,2.759,2
20091001|2009-08-19 21:00,20,2.771,2.771,2.7665,2.767,4
20091001|2009-08-19 23:30,20,2.773,2.773,2.773,2.773,1
20091001|2009-08-20 00:30,20,2.7795,2.7795,2.7795,2.7795,1
20091001|2009-08-20 01:00,20,2.7845,2.7845,2.782,2.782,2
20091001|2009-08-20 01:30,20,2.78,2.78,2.777,2.777,3
20091001|2009-08-20 02:00,20,2.7815,2.7815,2.7815,2.7815,1
20091001|2009-08-20 03:00,20,2.785,2.785,2.785,2.785,10
20091001|2009-08-20 07:00,20,2.78,2.78,2.78,2.78,3
20091001|2009-08-20 08:30,20,2.761,2.7615,2.761,2.7615,3
20091001|2009-08-20 09:00,20,2.76,2.76,2.725,2.725,5
20091001|2009-08-20 09:30,20,2.7365,2.745,2.7295,2.745,6
20091001|2009-08-20 10:00,20,2.749,2.749,2.749,2.749,2
20091001|2009-08-20 10:30,20,2.747,2.747,2.747,2.747,1
20091001|2009-08-20 11:00,20,2.741,2.7415,2.741,2.7415,3
20091001|2009-08-20 11:30,20,2.7505,2.7505,2.7505,2.7505,1
20091001|2009-08-20 12:30,20,2.745,2.7455,2.745,2.7455,2
20091001|2009-08-20 13:30,20,2.7465,2.7465,2.7465,2.7465,1
20091001|2009-08-20 14:00,20,2.749,2.749,2.749,2.749,1
20091001|2009-08-20 14:30,20,2.7545,2.7545,2.7475,2.7475,4
20091001|2009-08-20 17:00,21,2.754,2.754,2.7535,2.7535,2
20091001|2009-08-20 21:30,21,2.7545,2.7545,2.7545,2.7545,1
20091001|2009-08-21 02:00,21,2.716,2.716,2.716,2.716,10
20091001|2009-08-21 02:30,21,2.7365,2.7365,2.7365,2.7365,1
20091001|2009-08-21 03:00,21,2.7365,2.7365,2.7365,2.7365,10
20091001|2009-08-21 05:00,21,2.763,2.784,2.763,2.784,3
20091001|2009-08-21 05:30,21,2.7725,2.7725,2.7725,2.7725,1
20091001|2009-08-21 06:00,21,2.788,2.7925,2.788,2.7925,22
20091001|2009-08-21 06:30,21,2.81,2.8115,2.81,2.8115,3
20091001|2009-08-21 07:00,21,2.825,2.825,2.825,2.825,0
20091001|2009-08-21 07:30,21,2.831,2.831,2.824,2.824,5
20091001|2009-08-21 08:00,21,2.8265,2.8325,2.8265,2.832,3
20091001|2009-08-21 08:30,21,2.826,2.8265,2.817,2.8265,10
20091001|2009-08-21 09:00,21,2.8435,2.85,2.8435,2.845,4
20091001|2009-08-21 09:30,21,2.855,2.855,2.855,2.855,1
20091001|2009-08-21 10:00,21,2.841,2.841,2.827,2.8365,8
20091001|2009-08-21 10:30,21,2.8455,2.856,2.8455,2.856,4
20091001|2009-08-21 11:00,21,2.8535,2.8535,2.8535,2.8535,2
20091001|2009-08-21 11:30,21,2.858,2.8825,2.858,2.877,16
20091001|2009-08-21 12:00,21,2.883,2.883,2.8795,2.8795,7
20091001|2009-08-21 12:30,21,2.87,2.871,2.87,2.871,6
20091001|2009-08-21 14:00,21,2.874,2.874,2.874,2.874,2
20091001|2009-08-21 14:30,21,2.8785,2.8825,2.878,2.8815,19
20091001|2009-08-23 19:30,24,2.9055,2.906,2.9055,2.906,8
20091001|2009-08-23 21:00,24,2.8995,2.8995,2.8995,2.8995,1
20091001|2009-08-23 21:30,24,2.895,2.895,2.895,2.895,4
20091001|2009-08-24 00:30,24,2.906,2.907,2.906,2.907,7
20091001|2009-08-24 06:00,24,2.902,2.902,2.9,2.9,5
20091001|2009-08-24 08:30,24,2.889,2.891,2.8805,2.8855,15
20091001|2009-08-24 09:00,24,2.8895,2.8895,2.88,2.88,2
20091001|2009-08-24 09:30,24,2.877,2.877,2.877,2.877,1
20091001|2009-08-24 10:00,24,2.89,2.9025,2.89,2.9025,2
20091001|2009-08-24 10:30,24,2.9195,2.9195,2.909,2.915,3
20091001|2009-08-24 11:30,24,2.9195,2.9195,2.9195,2.9195,1
20091001|2009-08-24 12:00,24,2.9215,2.9215,2.898,2.9,14
20091001|2009-08-24 12:30,24,2.8925,2.9,2.8925,2.9,5
20091001|2009-08-24 13:00,24,2.8925,2.8925,2.892,2.892,2
20091001|2009-08-24 13:30,24,2.892,2.892,2.8885,2.8885,3
20091001|2009-08-24 14:00,24,2.8925,2.8925,2.883,2.883,3
20091001|2009-08-24 14:30,24,2.8915,2.8915,2.8915,2.8915,1
20091001|2009-08-24 20:00,25,2.886,2.886,2.886,2.886,1
20091001|2009-08-24 21:00,25,2.887,2.8915,2.887,2.8915,2
20091001|2009-08-24 21:30,25,2.89,2.9,2.89,2.9,6
20091001|2009-08-24 23:30,25,2.88,2.88,2.88,2.88,1
20091001|2009-08-25 00:30,25,2.88,2.8825,2.8745,2.8745,11
20091001|2009-08-25 01:00,25,2.866,2.8765,2.866,2.8765,2
20091001|2009-08-25 03:00,25,2.8645,2.8645,2.8645,2.8645,1
20091001|2009-08-25 04:00,25,2.86,2.866,2.86,2.866,12
20091001|2009-08-25 06:00,25,2.863,2.8665,2.8625,2.8665,4
20091001|2009-08-25 06:30,25,2.8735,2.8735,2.8735,2.8735,1
20091001|2009-08-25 07:00,25,2.8905,2.8905,2.8905,2.8905,1
20091001|2009-08-25 07:30,25,2.8935,2.8935,2.8935,2.8935,1
20091001|2009-08-25 08:00,25,2.8895,2.89,2.879,2.887,13
20091001|2009-08-25 08:30,25,2.889,2.889,2.885,2.885,2
20091001|2009-08-25 09:00,25,2.894,2.8985,2.87,2.88,13
20091001|2009-08-25 09:30,25,2.867,2.881,2.867,2.8755,6
20091001|2009-08-25 10:00,25,2.881,2.885,2.878,2.885,23
20091001|2009-08-25 10:30,25,2.886,2.886,2.884,2.884,2
20091001|2009-08-25 11:30,25,2.862,2.862,2.862,2.862,1
20091001|2009-08-25 12:30,25,2.85,2.85,2.8485,2.8485,3
20091001|2009-08-25 13:30,25,2.8415,2.8415,2.8415,2.8415,1
20091001|2009-08-25 18:30,26,2.83,2.83,2.83,2.83,1
20091001|2009-08-25 19:30,26,2.8445,2.8445,2.8445,2.8445,1
20091001|2009-08-25 20:00,26,2.8555,2.8605,2.8555,2.8605,2
20091001|2009-08-25 20:30,26,2.8725,2.8735,2.8685,2.8685,4
20091001|2009-08-25 21:30,26,2.873,2.874,2.873,2.874,7
20091001|2009-08-25 22:00,26,2.8715,2.8835,2.8715,2.8835,12
20091001|2009-08-25 22:30,26,2.8805,2.8805,2.88,2.88,4
20091001|2009-08-25 23:00,26,2.878,2.878,2.878,2.878,1
20091001|2009-08-26 00:00,26,2.88,2.8925,2.88,2.8925,8
20091001|2009-08-26 00:30,26,2.8925,2.8925,2.8925,2.8925,1
20091001|2009-08-26 01:30,26,2.899,2.899,2.899,2.899,2
20091001|2009-08-26 02:00,26,2.8935,2.8935,2.8935,2.8935,1
20091001|2009-08-26 02:30,26,2.906,2.906,2.906,2.906,10
20091001|2009-08-26 03:30,26,2.907,2.907,2.907,2.907,1
20091001|2009-08-26 04:00,26,2.907,2.907,2.907,2.907,8
20091001|2009-08-26 05:00,26,2.902,2.9095,2.8935,2.8935,15
20091001|2009-08-26 05:30,26,2.891,2.891,2.891,2.891,1
20091001|2009-08-26 06:00,26,2.8815,2.8815,2.8805,2.8805,5
20091001|2009-08-26 06:30,26,2.8735,2.8765,2.871,2.8765,5
20091001|2009-08-26 07:00,26,2.8745,2.8795,2.865,2.879,68
20091001|2009-08-26 08:00,26,2.88,2.88,2.861,2.861,12
20091001|2009-08-26 08:30,26,2.856,2.856,2.838,2.8445,27
20091001|2009-08-26 09:00,26,2.858,2.87,2.858,2.86,19
20091001|2009-08-26 09:30,26,2.8635,2.865,2.8545,2.8605,14
20091001|2009-08-26 10:00,26,2.865,2.871,2.855,2.858,19
20091001|2009-08-26 10:30,26,2.861,2.87,2.856,2.868,28
20091001|2009-08-26 11:00,26,2.863,2.8685,2.863,2.867,8
20091001|2009-08-26 11:30,26,2.8675,2.8675,2.859,2.864,26
20091001|2009-08-26 12:00,26,2.8605,2.861,2.8585,2.861,5
20091001|2009-08-26 12:30,26,2.862,2.862,2.862,2.862,2
20091001|2009-08-26 13:00,26,2.8655,2.8665,2.863,2.864,14
20091001|2009-08-26 13:30,26,2.8675,2.873,2.8675,2.8695,12
20091001|2009-08-26 14:00,26,2.8685,2.877,2.8645,2.8755,19
20091001|2009-08-26 14:30,26,2.8785,2.8785,2.8755,2.8765,22
20091001|2009-08-26 15:00,26,2.877,2.877,2.877,2.877,1
20091001|2009-08-26 15:30,26,2.877,2.877,2.877,2.877,1
20091001|2009-08-26 19:30,27,2.8735,2.876,2.8735,2.876,4
20091001|2009-08-26 20:00,27,2.882,2.882,2.86,2.86,6
20091001|2009-08-26 20:30,27,2.866,2.8685,2.866,2.8685,2
20091001|2009-08-26 21:00,27,2.875,2.88,2.875,2.88,5
20091001|2009-08-27 00:30,27,2.8685,2.8685,2.8685,2.8685,2
20091001|2009-08-27 02:00,27,2.868,2.868,2.868,2.868,1
20091001|2009-08-27 02:30,27,2.8665,2.8665,2.8665,2.8665,1
20091001|2009-08-27 03:00,27,2.848,2.848,2.848,2.848,10
20091001|2009-08-27 04:30,27,2.852,2.852,2.8495,2.8495,10
20091001|2009-08-27 05:30,27,2.8575,2.8575,2.8575,2.8575,1
20091001|2009-08-27 06:00,27,2.854,2.864,2.854,2.864,13
20091001|2009-08-27 06:30,27,2.8595,2.8595,2.8595,2.8595,1
20091001|2009-08-27 07:00,27,2.864,2.876,2.864,2.876,11
20091001|2009-08-27 07:30,27,2.8725,2.8865,2.8725,2.8785,6
20091001|2009-08-27 08:00,27,2.8825,2.883,2.867,2.8755,14
20091001|2009-08-27 08:30,27,2.8725,2.8725,2.8575,2.8575,41
20091001|2009-08-27 09:00,27,2.855,2.855,2.8495,2.8505,15
20091001|2009-08-27 09:30,27,2.8515,2.8515,2.84,2.841,6
20091001|2009-08-27 10:00,27,2.8365,2.84,2.832,2.84,16
20091001|2009-08-27 10:30,27,2.8435,2.8435,2.8375,2.8375,4
20091001|2009-08-27 11:00,27,2.855,2.862,2.8525,2.862,7
20091001|2009-08-27 11:30,27,2.865,2.865,2.8565,2.8575,21
20091001|2009-08-27 12:00,27,2.86,2.861,2.8585,2.861,4
20091001|2009-08-27 12:30,27,2.864,2.869,2.864,2.869,3
20091001|2009-08-27 13:00,27,2.869,2.8725,2.869,2.872,6
20091001|2009-08-27 13:30,27,2.8755,2.8845,2.8755,2.881,8
20091001|2009-08-27 14:00,27,2.882,2.8845,2.882,2.8845,7
20091001|2009-08-27 14:30,27,2.88,2.8845,2.88,2.8845,3
20091001|2009-08-27 15:00,27,2.887,2.887,2.887,2.887,1
20091001|2009-08-27 16:00,27,2.876,2.876,2.876,2.876,1
20091001|2009-08-27 19:30,28,2.895,2.901,2.895,2.901,3
20091001|2009-08-27 20:00,28,2.9125,2.9125,2.9125,2.9125,1
20091001|2009-08-27 20:30,28,2.918,2.9185,2.918,2.9185,2
20091001|2009-08-27 21:00,28,2.915,2.915,2.915,2.915,1
20091001|2009-08-27 21:30,28,2.9115,2.9115,2.906,2.906,3
20091001|2009-08-27 22:30,28,2.9075,2.9075,2.9075,2.9075,1
20091001|2009-08-27 23:00,28,2.9065,2.9065,2.9065,2.9065,1
20091001|2009-08-27 23:30,28,2.9055,2.9055,2.905,2.905,5
20091001|2009-08-28 00:00,28,2.903,2.903,2.903,2.903,15
20091001|2009-08-28 00:30,28,2.9065,2.9145,2.9065,2.9095,3
20091001|2009-08-28 01:30,28,2.916,2.916,2.916,2.916,1
20091001|2009-08-28 02:30,28,2.9165,2.9165,2.909,2.909,11
20091001|2009-08-28 03:00,28,2.915,2.915,2.915,2.915,5
20091001|2009-08-28 03:30,28,2.925,2.9275,2.925,2.9275,5
20091001|2009-08-28 04:00,28,2.9275,2.93,2.9275,2.93,8
20091001|2009-08-28 05:00,28,2.929,2.929,2.929,2.929,1
20091001|2009-08-28 06:00,28,2.94,2.954,2.94,2.9505,36
20091001|2009-08-28 06:30,28,2.95,2.95,2.95,2.95,1
20091001|2009-08-28 07:00,28,2.9575,2.975,2.9575,2.975,21
20091001|2009-08-28 07:30,28,2.9695,2.9695,2.968,2.968,10
20091001|2009-08-28 08:00,28,2.966,2.966,2.956,2.962,4
20091001|2009-08-28 08:30,28,2.9575,2.9585,2.9485,2.9485,4
20091001|2009-08-28 09:00,28,2.9495,2.952,2.9495,2.951,4
20091001|2009-08-28 09:30,28,2.955,2.955,2.955,2.955,1
20091001|2009-08-28 10:00,28,2.9555,2.9555,2.9525,2.9525,4
20091001|2009-08-28 11:00,28,2.9335,2.9335,2.93,2.93,3
20091001|2009-08-28 11:30,28,2.9315,2.936,2.9315,2.936,2
20091001|2009-08-28 12:00,28,2.943,2.949,2.943,2.949,4
20091001|2009-08-28 14:00,28,2.9495,2.9495,2.9465,2.9465,3
20091001|2009-08-28 15:00,28,2.954,2.954,2.954,2.954,3
20091001|2009-08-30 19:30,31,2.9665,2.9665,2.9665,2.9665,1
20091001|2009-08-30 20:00,31,2.9645,2.9645,2.921,2.921,7
20091001|2009-08-30 20:30,31,2.911,2.911,2.9055,2.9055,22
20091001|2009-08-30 21:00,31,2.9025,2.9025,2.89,2.89,11
20091001|2009-08-30 21:30,31,2.88,2.8815,2.88,2.8815,3
20091001|2009-08-30 22:00,31,2.853,2.853,2.853,2.853,2
20091001|2009-08-30 22:30,31,2.8625,2.9,2.8625,2.9,3
20091001|2009-08-31 00:00,31,2.89,2.89,2.89,2.89,1
20091001|2009-08-31 00:30,31,2.883,2.8855,2.883,2.8855,2
20091001|2009-08-31 01:00,31,2.885,2.885,2.8845,2.8845,2
20091001|2009-08-31 01:30,31,2.88,2.8825,2.88,2.8825,2
20091001|2009-08-31 03:00,31,2.8805,2.8805,2.8805,2.8805,2
20091001|2009-08-31 03:30,31,2.876,2.876,2.876,2.876,1
20091001|2009-08-31 04:00,31,2.8765,2.8765,2.876,2.876,21
20091001|2009-08-31 04:30,31,2.869,2.869,2.869,2.869,2
20091001|2009-08-31 05:30,31,2.88,2.88,2.88,2.88,1
20091001|2009-08-31 06:00,31,2.885,2.885,2.885,2.885,1
20091001|2009-08-31 07:00,31,2.875,2.875,2.85,2.8525,4
20091001|2009-08-31 07:30,31,2.8325,2.844,2.8325,2.844,10
20091001|2009-08-31 08:00,31,2.847,2.847,2.8305,2.8305,21
20091001|2009-08-31 08:30,31,2.83,2.84,2.828,2.84,16
20091001|2009-08-31 09:00,31,2.8455,2.8465,2.8275,2.8275,7
20091001|2009-08-31 09:30,31,2.825,2.8375,2.825,2.8295,9
20091001|2009-08-31 10:00,31,2.8275,2.8275,2.806,2.8075,21
20091001|2009-08-31 10:30,31,2.807,2.8195,2.807,2.8145,10
20091001|2009-08-31 11:00,31,2.8115,2.8115,2.795,2.799,10
20091001|2009-08-31 11:30,31,2.793,2.814,2.793,2.814,7
20091001|2009-08-31 12:00,31,2.82,2.82,2.8135,2.8135,2
20091001|2009-08-31 13:00,31,2.8265,2.8275,2.8265,2.8275,3
20091001|2009-08-31 13:30,31,2.8225,2.8225,2.8225,2.8225,1
20091001|2009-08-31 14:00,31,2.8225,2.8225,2.8225,2.8225,4
20091001|2009-08-31 18:30,1,2.836,2.836,2.836,2.836,2
20091001|2009-08-31 20:00,1,2.8485,2.8665,2.8485,2.863,18
20091001|2009-08-31 20:30,1,2.8665,2.8665,2.8665,2.8665,6
20091001|2009-08-31 21:00,1,2.861,2.861,2.861,2.861,1
20091001|2009-08-31 22:00,1,2.852,2.852,2.852,2.852,1
20091001|2009-08-31 23:30,1,2.861,2.866,2.861,2.866,2
20091001|2009-09-01 00:00,1,2.8735,2.877,2.8735,2.877,5
20091001|2009-09-01 01:30,1,2.8625,2.8625,2.862,2.8625,3
20091001|2009-09-01 02:00,1,2.8775,2.882,2.873,2.882,7
20091001|2009-09-01 02:30,1,2.878,2.878,2.878,2.878,1
20091001|2009-09-01 03:00,1,2.8615,2.8615,2.8615,2.8615,2
20091001|2009-09-01 03:30,1,2.8525,2.8585,2.8525,2.8585,2
20091001|2009-09-01 06:00,1,2.8305,2.8305,2.8305,2.8305,1
20091001|2009-09-01 06:30,1,2.839,2.8405,2.839,2.8405,13
20091001|2009-09-01 07:00,1,2.8415,2.86,2.8415,2.853,60
20091001|2009-09-01 08:30,1,2.8685,2.8815,2.868,2.8815,12
20091001|2009-09-01 09:00,1,2.884,2.893,2.8695,2.8695,8
20091001|2009-09-01 09:30,1,2.874,2.874,2.855,2.855,4
20091001|2009-09-01 10:00,1,2.852,2.852,2.821,2.8215,30
20091001|2009-09-01 10:30,1,2.8215,2.8235,2.803,2.803,19
20091001|2009-09-01 11:00,1,2.802,2.8055,2.7875,2.79,50
20091001|2009-09-01 11:30,1,2.792,2.807,2.792,2.802,20
20091001|2009-09-01 12:00,1,2.802,2.804,2.799,2.8035,11
20091001|2009-09-01 12:30,1,2.803,2.8045,2.803,2.8045,2
20091001|2009-09-01 13:00,1,2.803,2.803,2.803,2.803,1
20091001|2009-09-01 14:00,1,2.803,2.804,2.803,2.804,4
20091001|2009-09-01 17:00,2,2.77,2.77,2.74,2.74,3
20091001|2009-09-01 18:30,2,2.78,2.78,2.78,2.78,1
20091001|2009-09-01 19:00,2,2.7855,2.7855,2.785,2.785,3
20091001|2009-09-01 20:30,2,2.7955,2.7965,2.7955,2.7965,2
20091001|2009-09-01 21:00,2,2.792,2.792,2.792,2.792,1
20091001|2009-09-01 22:00,2,2.775,2.775,2.7625,2.7625,5
20091001|2009-09-01 22:30,2,2.762,2.7625,2.762,2.7625,4
20091001|2009-09-01 23:30,2,2.77,2.77,2.77,2.77,1
20091001|2009-09-02 01:00,2,2.7675,2.7675,2.7675,2.7675,1
20091001|2009-09-02 02:00,2,2.7695,2.7695,2.7475,2.7475,14
20091001|2009-09-02 02:30,2,2.74,2.74,2.74,2.74,2
20091001|2009-09-02 03:00,2,2.7525,2.7525,2.7525,2.7525,3
20091001|2009-09-02 03:30,2,2.758,2.758,2.758,2.758,5
20091001|2009-09-02 04:30,2,2.7505,2.7505,2.75,2.75,3
20091001|2009-09-02 05:00,2,2.7535,2.7535,2.7535,2.7535,3
20091001|2009-09-02 05:30,2,2.76,2.76,2.76,2.76,1
20091001|2009-09-02 06:00,2,2.78,2.78,2.764,2.764,4
20091001|2009-09-02 07:00,2,2.7485,2.7645,2.7445,2.7485,14
20091001|2009-09-02 07:30,2,2.755,2.755,2.73,2.73,3
20091001|2009-09-02 08:00,2,2.7505,2.7665,2.7495,2.7665,24
20091001|2009-09-02 08:30,2,2.7565,2.766,2.7565,2.766,7
20091001|2009-09-02 09:00,2,2.759,2.763,2.7545,2.763,4
20091001|2009-09-02 09:30,2,2.79,2.792,2.79,2.792,6
20091001|2009-09-02 10:00,2,2.8015,2.815,2.7885,2.812,15
20091001|2009-09-02 10:30,2,2.821,2.821,2.795,2.795,17
20091001|2009-09-02 11:00,2,2.795,2.8055,2.7945,2.8055,8
20091001|2009-09-02 11:30,2,2.8065,2.8135,2.803,2.8135,22
20091001|2009-09-02 12:00,2,2.8035,2.8065,2.8035,2.8065,3
20091001|2009-09-02 12:30,2,2.8045,2.8045,2.8045,2.8045,3
20091001|2009-09-02 13:00,2,2.806,2.8145,2.806,2.8145,20
20091001|2009-09-02 14:30,2,2.8065,2.8065,2.8025,2.8025,2
20091001|2009-09-02 15:00,2,2.8075,2.812,2.8075,2.812,2
20091001|2009-09-02 18:00,3,2.8025,2.8025,2.802,2.802,3
20091001|2009-09-02 20:00,3,2.78,2.796,2.78,2.796,8
20091001|2009-09-02 20:30,3,2.793,2.793,2.793,2.793,1
20091001|2009-09-02 21:00,3,2.788,2.788,2.78,2.78,9
20091001|2009-09-02 21:30,3,2.7925,2.7925,2.7925,2.7925,1
20091001|2009-09-02 22:00,3,2.8,2.8,2.8,2.8,10
20091001|2009-09-02 22:30,3,2.809,2.809,2.809,2.809,1
20091001|2009-09-02 23:00,3,2.8075,2.8075,2.8065,2.8065,4
20091001|2009-09-03 00:30,3,2.8095,2.8175,2.8095,2.8165,3
20091001|2009-09-03 01:00,3,2.8145,2.817,2.8145,2.817,2
20091001|2009-09-03 02:30,3,2.827,2.827,2.827,2.827,1
20091001|2009-09-03 03:30,3,2.842,2.842,2.842,2.842,3
20091001|2009-09-03 05:00,3,2.8405,2.842,2.837,2.837,10
20091001|2009-09-03 05:30,3,2.8345,2.8345,2.8335,2.8335,4
20091001|2009-09-03 06:00,3,2.8415,2.8415,2.8415,2.8415,3
20091001|2009-09-03 07:00,3,2.8385,2.839,2.834,2.838,10
20091001|2009-09-03 07:30,3,2.824,2.8255,2.824,2.8255,2
20091001|2009-09-03 08:00,3,2.8105,2.8105,2.8055,2.8055,7
20091001|2009-09-03 08:30,3,2.813,2.8135,2.813,2.8135,3
20091001|2009-09-03 09:00,3,2.802,2.8085,2.802,2.8085,6
20091001|2009-09-03 09:30,3,2.8095,2.8115,2.8095,2.8115,3
20091001|2009-09-03 10:30,3,2.82,2.8455,2.82,2.8455,12
20091001|2009-09-03 11:30,3,2.8445,2.8455,2.8445,2.8455,15
20091001|2009-09-03 12:00,3,2.86,2.86,2.859,2.859,3
20091001|2009-09-03 12:30,3,2.8615,2.8625,2.855,2.855,17
20091001|2009-09-03 13:00,3,2.8475,2.8525,2.8475,2.8475,18
20091001|2009-09-03 13:30,3,2.8475,2.8505,2.8475,2.8475,6
20091001|2009-09-03 14:30,3,2.854,2.854,2.854,2.854,2
20091001|2009-09-03 15:00,3,2.854,2.8575,2.854,2.8575,3
20091001|2009-09-03 19:30,4,2.8695,2.8695,2.8695,2.8695,2
20091001|2009-09-03 20:30,4,2.853,2.88,2.853,2.88,14
20091001|2009-09-03 21:30,4,2.871,2.8745,2.871,2.8745,3
20091001|2009-09-03 23:30,4,2.8695,2.8695,2.8695,2.8695,1
20091001|2009-09-04 01:30,4,2.8695,2.8695,2.8695,2.8695,1
20091001|2009-09-04 02:00,4,2.8785,2.88,2.8785,2.88,10
20091001|2009-09-04 02:30,4,2.8765,2.8765,2.8725,2.8725,3
20091001|2009-09-04 03:00,4,2.8685,2.8685,2.8685,2.8685,1
20091001|2009-09-04 03:30,4,2.873,2.873,2.873,2.873,1
20091001|2009-09-04 06:30,4,2.8555,2.8555,2.844,2.844,10
20091001|2009-09-04 07:30,4,2.8395,2.8395,2.8375,2.8375,6
20091001|2009-09-04 08:00,4,2.8275,2.84,2.8205,2.84,7
20091001|2009-09-04 08:30,4,2.837,2.837,2.824,2.831,7
20091001|2009-09-04 10:00,4,2.8355,2.8355,2.8355,2.8355,2
20091001|2009-09-04 10:30,4,2.834,2.838,2.834,2.838,2
20091001|2009-09-04 11:00,4,2.847,2.856,2.8465,2.852,32
20091001|2009-09-04 11:30,4,2.846,2.854,2.846,2.854,14
20091001|2009-09-04 12:00,4,2.8395,2.8395,2.8395,2.8395,1
20091001|2009-09-04 13:00,4,2.8505,2.851,2.839,2.839,17
20091001|2009-09-04 13:30,4,2.844,2.844,2.844,2.844,4
20091001|2009-09-04 14:00,4,2.8455,2.846,2.8455,2.846,3
20091001|2009-09-04 15:00,4,2.84,2.84,2.84,2.84,2
20091001|2009-09-07 03:30,8,2.8725,2.8725,2.8725,2.8725,2
20091001|2009-09-07 06:30,8,2.866,2.866,2.866,2.866,1
20091001|2009-09-07 07:30,8,2.8635,2.8635,2.8635,2.8635,1
20091001|2009-09-07 08:00,8,2.871,2.871,2.871,2.871,2
20091001|2009-09-07 09:00,8,2.868,2.868,2.868,2.868,2
20091001|2009-09-07 10:30,8,2.868,2.868,2.868,2.868,2
20091001|2009-09-07 11:00,8,2.866,2.866,2.866,2.866,1
20091001|2009-09-07 12:00,8,2.868,2.868,2.867,2.867,4
20091001|2009-09-08 02:00,8,2.9,2.915,2.9,2.909,23
20091001|2009-09-08 02:30,8,2.9255,2.93,2.9255,2.93,6
20091001|2009-09-08 03:00,8,2.9325,2.9325,2.9325,2.9325,1
20091001|2009-09-08 04:30,8,2.9485,2.9485,2.9485,2.9485,2
20091001|2009-09-08 07:00,8,2.956,2.956,2.956,2.956,2
20091001|2009-09-08 07:30,8,2.96,2.96,2.96,2.96,1
20091001|2009-09-08 08:00,8,2.962,2.9665,2.9575,2.9665,17
20091001|2009-09-08 08:30,8,2.9595,2.9625,2.945,2.945,42
20091001|2009-09-08 09:00,8,2.939,2.955,2.938,2.955,42
20091001|2009-09-08 09:30,8,2.96,2.96,2.952,2.952,8
20091001|2009-09-08 10:00,8,2.96,2.961,2.955,2.955,7
20091001|2009-09-08 10:30,8,2.937,2.937,2.937,2.937,1
20091001|2009-09-08 11:00,8,2.9305,2.935,2.9305,2.9345,5
20091001|2009-09-08 11:30,8,2.938,2.9405,2.938,2.9405,3
20091001|2009-09-08 12:00,8,2.9405,2.9405,2.9385,2.9385,3
20091001|2009-09-08 13:30,8,2.936,2.936,2.936,2.936,1
20091001|2009-09-08 14:00,8,2.9325,2.9325,2.9325,2.9325,2
20091001|2009-09-08 18:30,9,2.9425,2.9425,2.9425,2.9425,1
20091001|2009-09-09 01:00,9,2.9435,2.944,2.9435,2.944,2
20091001|2009-09-09 02:00,9,2.911,2.911,2.91,2.91,5
20091001|2009-09-09 02:30,9,2.924,2.924,2.924,2.924,5
20091001|2009-09-09 04:30,9,2.925,2.9255,2.919,2.9255,4
20091001|2009-09-09 05:00,9,2.9325,2.934,2.9325,2.934,4
20091001|2009-09-09 07:00,9,2.939,2.9395,2.939,2.9395,5
20091001|2009-09-09 07:30,9,2.9425,2.9435,2.9425,2.9435,6
20091001|2009-09-09 08:00,9,2.931,2.931,2.93,2.93,6
20091001|2009-09-09 08:30,9,2.931,2.931,2.9225,2.9225,12
20091001|2009-09-09 09:00,9,2.935,2.935,2.9285,2.9285,11
20091001|2009-09-09 09:30,9,2.906,2.906,2.9,2.9005,5
20091001|2009-09-09 10:00,9,2.9045,2.9095,2.8985,2.899,5
20091001|2009-09-09 11:00,9,2.917,2.9215,2.917,2.9215,5
20091001|2009-09-09 12:00,9,2.9065,2.9065,2.9065,2.9065,2
20091001|2009-09-09 12:30,9,2.906,2.9085,2.904,2.904,4
20091001|2009-09-09 13:00,9,2.9045,2.9045,2.9045,2.9045,1
20091001|2009-09-09 13:30,9,2.894,2.894,2.894,2.894,1
20091001|2009-09-09 14:00,9,2.8955,2.8955,2.8955,2.8955,5
20091001|2009-09-09 15:00,9,2.897,2.897,2.897,2.897,1
20091001|2009-09-10 00:30,10,2.9245,2.9245,2.9245,2.9245,1
20091001|2009-09-10 01:00,10,2.931,2.938,2.931,2.938,2
20091001|2009-09-10 01:30,10,2.934,2.934,2.934,2.934,1
20091001|2009-09-10 02:00,10,2.9205,2.9205,2.915,2.915,2
20091001|2009-09-10 04:30,10,2.876,2.876,2.876,2.876,5
20091001|2009-09-10 06:00,10,2.8555,2.8555,2.8555,2.8555,2
20091001|2009-09-10 07:00,10,2.8575,2.8575,2.824,2.834,28
20091001|2009-09-10 07:30,10,2.844,2.8545,2.839,2.8545,23
20091001|2009-09-10 08:00,10,2.843,2.847,2.843,2.847,3
20091001|2009-09-10 08:30,10,2.8395,2.8395,2.828,2.828,8
20091001|2009-09-10 09:00,10,2.845,2.845,2.841,2.845,4
20091001|2009-09-10 09:30,10,2.8555,2.86,2.855,2.8575,10
20091001|2009-09-10 10:00,10,2.8495,2.8495,2.8495,2.8495,2
20091001|2009-09-10 10:30,10,2.8465,2.8475,2.846,2.8475,4
20091001|2009-09-10 11:00,10,2.8545,2.855,2.851,2.851,3
20091001|2009-09-10 11:30,10,2.8565,2.858,2.8555,2.858,6
20091001|2009-09-10 12:00,10,2.869,2.87,2.862,2.864,14
20091001|2009-09-10 12:30,10,2.8665,2.8665,2.8665,2.8665,2
20091001|2009-09-10 13:00,10,2.8655,2.8655,2.8655,2.8655,3
20091001|2009-09-10 13:30,10,2.868,2.868,2.868,2.868,2
20091001|2009-09-10 14:00,10,2.864,2.864,2.864,2.864,1
20091001|2009-09-10 14:30,10,2.867,2.867,2.867,2.867,1
20091001|2009-09-10 15:30,10,2.863,2.863,2.863,2.863,1
20091001|2009-09-10 22:00,11,2.8955,2.8955,2.8955,2.8955,1
20091001|2009-09-11 02:00,11,2.8665,2.8665,2.8665,2.8665,1
20091001|2009-09-11 02:30,11,2.859,2.8615,2.859,2.8615,4
20091001|2009-09-11 03:30,11,2.84,2.84,2.84,2.84,1
20091001|2009-09-11 04:30,11,2.853,2.853,2.853,2.853,3
20091001|2009-09-11 05:00,11,2.868,2.868,2.868,2.868,2
20091001|2009-09-11 05:30,11,2.876,2.878,2.876,2.878,10
20091001|2009-09-11 07:00,11,2.8705,2.8735,2.8705,2.8735,7
20091001|2009-09-11 08:00,11,2.884,2.884,2.884,2.884,2
20091001|2009-09-11 08:30,11,2.8775,2.895,2.8775,2.885,5
20091001|2009-09-11 09:00,11,2.86,2.8735,2.86,2.8735,2
20091001|2009-09-11 09:30,11,2.8775,2.8775,2.8775,2.8775,1
20091001|2009-09-11 10:00,11,2.8645,2.8645,2.851,2.851,3
20091001|2009-09-11 10:30,11,2.85,2.8505,2.834,2.834,4
20091001|2009-09-11 11:00,11,2.8385,2.8385,2.8385,2.8385,1
20091001|2009-09-11 11:30,11,2.817,2.8295,2.817,2.8295,7
20091001|2009-09-11 12:00,11,2.835,2.836,2.835,2.836,4
20091001|2009-09-11 12:30,11,2.8295,2.8295,2.823,2.823,16
20091001|2009-09-11 13:00,11,2.828,2.828,2.827,2.827,3
20091001|2009-09-11 14:30,11,2.8365,2.8365,2.832,2.832,3
20091001|2009-09-11 15:30,11,2.82,2.82,2.82,2.82,1
20091001|2009-09-11 16:00,11,2.82,2.82,2.82,2.82,1
20091001|2009-09-13 17:30,14,2.8065,2.8065,2.8065,2.8065,5
20091001|2009-09-13 20:00,14,2.75,2.75,2.7485,2.7485,3
20091001|2009-09-13 20:30,14,2.7655,2.772,2.7655,2.772,7
20091001|2009-09-13 21:00,14,2.767,2.767,2.7645,2.7645,4
20091001|2009-09-13 22:00,14,2.7675,2.7675,2.7675,2.7675,1
20091001|2009-09-13 22:30,14,2.7675,2.7675,2.7675,2.7675,1
20091001|2009-09-14 01:00,14,2.7655,2.7655,2.7655,2.7655,1
20091001|2009-09-14 01:30,14,2.756,2.756,2.756,2.756,1
20091001|2009-09-14 02:00,14,2.7655,2.7765,2.7655,2.7765,6
20091001|2009-09-14 02:30,14,2.779,2.78,2.779,2.78,3
20091001|2009-09-14 03:00,14,2.7635,2.7635,2.7635,2.7635,1
20091001|2009-09-14 04:00,14,2.7805,2.7805,2.7805,2.7805,1
20091001|2009-09-14 04:30,14,2.7765,2.7765,2.7765,2.7765,1
20091001|2009-09-14 06:00,14,2.7795,2.78,2.779,2.78,10
20091001|2009-09-14 06:30,14,2.7905,2.799,2.7905,2.799,2
20091001|2009-09-14 07:30,14,2.7865,2.7865,2.786,2.786,4
20091001|2009-09-14 08:00,14,2.7945,2.7945,2.7835,2.7835,2
20091001|2009-09-14 08:30,14,2.7815,2.79,2.78,2.79,13
20091001|2009-09-14 09:00,14,2.7765,2.7765,2.7615,2.7665,7
20091001|2009-09-14 09:30,14,2.775,2.791,2.775,2.786,4
20091001|2009-09-14 10:00,14,2.7755,2.7755,2.7755,2.7755,1
20091001|2009-09-14 10:30,14,2.7765,2.781,2.7765,2.781,3
20091001|2009-09-14 11:00,14,2.79,2.79,2.79,2.79,1
20091001|2009-09-14 11:30,14,2.785,2.79,2.785,2.79,6
20091001|2009-09-14 12:00,14,2.785,2.785,2.785,2.785,1
20091001|2009-09-14 12:30,14,2.785,2.785,2.785,2.785,10
20091001|2009-09-14 13:00,14,2.7835,2.79,2.7825,2.79,6
20091001|2009-09-14 13:30,14,2.792,2.792,2.792,2.792,2
20091001|2009-09-14 14:00,14,2.795,2.795,2.795,2.795,2
20091001|2009-09-14 19:30,15,2.802,2.802,2.802,2.802,1
20091001|2009-09-14 20:30,15,2.7965,2.7965,2.7965,2.7965,1
20091001|2009-09-14 23:30,15,2.8,2.8,2.8,2.8,1
20091001|2009-09-15 03:30,15,2.815,2.815,2.815,2.815,1
20091001|2009-09-15 04:00,15,2.8105,2.8105,2.8105,2.8105,1
20091001|2009-09-15 06:00,15,2.8005,2.8005,2.8005,2.8005,3
20091001|2009-09-15 07:00,15,2.81,2.81,2.81,2.81,0
20091001|2009-09-15 07:30,15,2.815,2.815,2.815,2.815,1
20091001|2009-09-15 08:30,15,2.819,2.819,2.819,2.819,1
20091001|2009-09-15 09:00,15,2.8025,2.8035,2.8,2.8,6
20091001|2009-09-15 09:30,15,2.805,2.8055,2.801,2.8055,4
20091001|2009-09-15 10:00,15,2.805,2.805,2.805,2.805,1
20091001|2009-09-15 10:30,15,2.808,2.814,2.8075,2.814,3
20091001|2009-09-15 11:00,15,2.8135,2.8135,2.8135,2.8135,1
20091001|2009-09-15 11:30,15,2.8155,2.8245,2.8155,2.8245,7
20091001|2009-09-15 12:00,15,2.838,2.839,2.838,2.839,2
20091001|2009-09-15 14:30,15,2.841,2.841,2.841,2.841,1
20091001|2009-09-15 19:30,16,2.834,2.834,2.834,2.834,1
20091001|2009-09-16 03:00,16,2.856,2.856,2.856,2.856,2
20091001|2009-09-16 07:30,16,2.8865,2.896,2.8865,2.896,16
20091001|2009-09-16 08:00,16,2.9,2.908,2.9,2.908,72
20091001|2009-09-16 08:30,16,2.9,2.9045,2.8945,2.8985,11
20091001|2009-09-16 10:00,16,2.9005,2.9025,2.893,2.896,9
20091001|2009-09-16 10:30,16,2.902,2.904,2.902,2.904,5
20091001|2009-09-16 11:00,16,2.915,2.932,2.912,2.932,37
20091001|2009-09-16 11:30,16,2.9195,2.9195,2.9195,2.9195,1
20091001|2009-09-16 12:00,16,2.93,2.9345,2.93,2.9345,2
20091001|2009-09-16 12:30,16,2.933,2.933,2.933,2.933,1
20091001|2009-09-16 13:00,16,2.9345,2.9345,2.9345,2.9345,1
20091001|2009-09-16 14:30,16,2.94,2.94,2.94,2.94,1
20091001|2009-09-16 17:00,17,2.938,2.939,2.938,2.939,2
20091001|2009-09-16 18:00,17,2.932,2.932,2.932,2.932,2
20091001|2009-09-17 02:00,17,2.9035,2.9035,2.9035,2.9035,5
20091001|2009-09-17 03:00,17,2.9175,2.9185,2.9175,2.9185,3
20091001|2009-09-17 05:30,17,2.903,2.903,2.903,2.903,3
20091001|2009-09-17 06:30,17,2.885,2.885,2.885,2.885,3
20091001|2009-09-17 08:00,17,2.8945,2.897,2.8945,2.897,3
20091001|2009-09-17 09:30,17,2.926,2.926,2.926,2.926,1
20091001|2009-09-17 10:00,17,2.9225,2.9225,2.9225,2.9225,2
20091001|2009-09-17 11:30,17,2.886,2.886,2.883,2.883,2
20091001|2009-09-17 12:00,17,2.8815,2.8815,2.8815,2.8815,1
20091001|2009-09-17 12:30,17,2.8785,2.888,2.8785,2.888,6
20091001|2009-09-17 20:00,18,2.889,2.889,2.889,2.889,1
20091001|2009-09-17 20:30,18,2.883,2.883,2.883,2.883,1
20091001|2009-09-17 21:00,18,2.88,2.88,2.88,2.88,1
20091001|2009-09-17 21:30,18,2.886,2.886,2.886,2.886,1
20091001|2009-09-18 01:30,18,2.854,2.854,2.85,2.85,2
20091001|2009-09-18 02:00,18,2.8575,2.8575,2.8575,2.8575,1
20091001|2009-09-18 02:30,18,2.8585,2.8585,2.85,2.85,2
20091001|2009-09-18 03:30,18,2.847,2.851,2.847,2.851,2
20091001|2009-09-18 05:30,18,2.8565,2.8595,2.8565,2.8595,2
20091001|2009-09-18 06:00,18,2.861,2.861,2.85,2.8505,5
20091001|2009-09-18 07:00,18,2.837,2.837,2.837,2.837,1
20091001|2009-09-18 07:30,18,2.83,2.8325,2.83,2.83,11
20091001|2009-09-18 08:00,18,2.8225,2.8225,2.8225,2.8225,1
20091001|2009-09-18 08:30,18,2.83,2.83,2.828,2.828,5
20091001|2009-09-18 09:00,18,2.8255,2.8255,2.8245,2.8245,4
20091001|2009-09-18 09:30,18,2.826,2.829,2.826,2.829,5
20091001|2009-09-18 10:30,18,2.804,2.804,2.792,2.792,29
20091001|2009-09-18 11:00,18,2.8025,2.8025,2.8025,2.8025,2
20091001|2009-09-18 11:30,18,2.79,2.79,2.772,2.772,4
20091001|2009-09-18 12:00,18,2.776,2.776,2.776,2.776,1
20091001|2009-09-18 13:30,18,2.778,2.778,2.778,2.778,2
20091001|2009-09-18 14:30,18,2.7775,2.778,2.7775,2.778,7
20091001|2009-09-20 17:00,21,2.75,2.75,2.75,2.75,5
20091001|2009-09-20 19:30,21,2.778,2.7795,2.776,2.776,3
20091001|2009-09-21 00:00,21,2.8005,2.8005,2.7985,2.8,3
20091001|2009-09-21 01:30,21,2.796,2.796,2.796,2.796,1
20091001|2009-09-21 02:00,21,2.805,2.81,2.805,2.81,5
20091001|2009-09-21 03:00,21,2.7845,2.7845,2.7845,2.7845,1
20091001|2009-09-21 04:00,21,2.78,2.78,2.78,2.78,3
20091001|2009-09-21 05:00,21,2.766,2.766,2.766,2.766,2
20091001|2009-09-21 07:00,21,2.744,2.744,2.744,2.744,1
20091001|2009-09-21 07:30,21,2.7525,2.7525,2.7525,2.7525,1
20091001|2009-09-21 08:30,21,2.7595,2.776,2.7595,2.771,58
20091001|2009-09-21 09:00,21,2.765,2.7735,2.765,2.7725,16
20091001|2009-09-21 09:30,21,2.7835,2.7835,2.7835,2.7835,1
20091001|2009-09-21 10:00,21,2.783,2.812,2.783,2.812,7
20091001|2009-09-21 11:30,21,2.78,2.78,2.78,2.78,0
20091001|2009-09-21 12:00,21,2.7945,2.7945,2.7945,2.7945,2
20091001|2009-09-21 13:30,21,2.795,2.795,2.795,2.795,1
20091001|2009-09-21 21:30,22,2.815,2.815,2.815,2.815,1
20091001|2009-09-22 01:30,22,2.8145,2.8145,2.8145,2.8145,4
20091001|2009-09-22 02:00,22,2.827,2.827,2.827,2.827,4
20091001|2009-09-22 03:30,22,2.845,2.846,2.845,2.846,2
20091001|2009-09-22 04:30,22,2.8455,2.849,2.8455,2.849,2
20091001|2009-09-22 05:00,22,2.8635,2.8635,2.8565,2.8565,3
20091001|2009-09-22 06:00,22,2.86,2.86,2.859,2.859,5
20091001|2009-09-22 07:00,22,2.868,2.8795,2.868,2.8765,7
20091001|2009-09-22 07:30,22,2.873,2.8745,2.873,2.8745,2
20091001|2009-09-22 08:00,22,2.875,2.8755,2.875,2.8755,5
20091001|2009-09-22 08:30,22,2.862,2.862,2.858,2.858,5
20091001|2009-09-22 09:00,22,2.8415,2.857,2.8415,2.857,2
20091001|2009-09-22 09:30,22,2.838,2.852,2.838,2.852,6
20091001|2009-09-22 10:00,22,2.852,2.852,2.852,2.852,2
20091001|2009-09-22 11:00,22,2.8385,2.8385,2.8385,2.8385,1
20091001|2009-09-22 11:30,22,2.843,2.843,2.843,2.843,1
20091001|2009-09-22 14:30,22,2.856,2.856,2.856,2.856,4
20091001|2009-09-23 00:30,23,2.8285,2.8285,2.8285,2.8285,1
20091001|2009-09-23 01:00,23,2.82,2.82,2.817,2.82,5
20091001|2009-09-23 04:30,23,2.8145,2.8145,2.8145,2.8145,2
20091001|2009-09-23 05:00,23,2.786,2.7865,2.786,2.7865,5
20091001|2009-09-23 05:30,23,2.788,2.788,2.787,2.787,3
20091001|2009-09-23 06:30,23,2.787,2.787,2.787,2.787,2
20091001|2009-09-23 07:00,23,2.7945,2.7945,2.7945,2.7945,2
20091001|2009-09-23 07:30,23,2.77,2.776,2.77,2.776,8
20091001|2009-09-23 08:30,23,2.783,2.7855,2.783,2.7855,5
20091001|2009-09-23 09:30,23,2.7515,2.767,2.7515,2.767,7
20091001|2009-09-23 10:00,23,2.7595,2.7795,2.7595,2.778,54
20091001|2009-09-23 10:30,23,2.785,2.7875,2.7815,2.7815,72
20091001|2009-09-23 11:00,23,2.7865,2.795,2.7865,2.795,3
20091001|2009-09-23 11:30,23,2.8,2.8,2.796,2.7975,5
20091001|2009-09-23 12:00,23,2.8,2.8,2.8,2.8,1
20091001|2009-09-23 12:30,23,2.7975,2.7975,2.7975,2.7975,1
20091001|2009-09-23 13:00,23,2.792,2.8125,2.792,2.7965,4
20091001|2009-09-23 13:30,23,2.802,2.8125,2.79,2.79,9
20091001|2009-09-23 14:00,23,2.79,2.79,2.7715,2.7715,8
20091001|2009-09-23 14:30,23,2.7595,2.7595,2.75,2.752,8
20091001|2009-09-23 15:00,23,2.7565,2.7565,2.7565,2.7565,2
20091001|2009-09-23 19:30,24,2.783,2.783,2.783,2.783,1
20091001|2009-09-24 01:30,24,2.79,2.79,2.79,2.79,1
20091001|2009-09-24 03:00,24,2.77,2.77,2.744,2.744,4
20091001|2009-09-24 03:30,24,2.749,2.749,2.749,2.749,1
20091001|2009-09-24 04:00,24,2.7475,2.7475,2.7475,2.7475,2
20091001|2009-09-24 05:00,24,2.761,2.761,2.7565,2.76,3
20091001|2009-09-24 06:00,24,2.7565,2.7565,2.7565,2.7565,1
20091001|2009-09-24 06:30,24,2.77,2.77,2.77,2.77,1
20091001|2009-09-24 07:30,24,2.7705,2.7705,2.769,2.769,2
20091001|2009-09-24 08:00,24,2.764,2.764,2.7585,2.7585,2
20091001|2009-09-24 08:30,24,2.7605,2.761,2.754,2.755,40
20091001|2009-09-24 09:00,24,2.745,2.745,2.69,2.701,25
20091001|2009-09-24 09:30,24,2.71,2.71,2.686,2.7035,29
20091001|2009-09-24 10:00,24,2.692,2.692,2.692,2.692,1
20091001|2009-09-24 10:30,24,2.708,2.708,2.708,2.708,0
20091001|2009-09-24 11:00,24,2.7,2.702,2.7,2.702,6
20091001|2009-09-24 11:30,24,2.7,2.7,2.699,2.699,12
20091001|2009-09-24 12:00,24,2.6985,2.702,2.697,2.697,4
20091001|2009-09-24 12:30,24,2.687,2.687,2.687,2.687,1
20091001|2009-09-24 13:00,24,2.6875,2.6875,2.68,2.68,7
20091001|2009-09-24 13:30,24,2.68,2.68,2.68,2.68,1
20091001|2009-09-24 15:00,24,2.68,2.68,2.68,2.68,3
20091001|2009-09-24 23:30,25,2.7055,2.7055,2.7055,2.7055,1
20091001|2009-09-25 00:30,25,2.7065,2.7135,2.7065,2.7135,2
20091001|2009-09-25 01:00,25,2.7135,2.7135,2.7135,2.7135,3
20091001|2009-09-25 04:30,25,2.72,2.72,2.72,2.72,1
20091001|2009-09-25 05:00,25,2.72,2.72,2.72,2.72,1
20091001|2009-09-25 05:30,25,2.715,2.715,2.715,2.715,1
20091001|2009-09-25 06:00,25,2.71,2.71,2.705,2.705,2
20091001|2009-09-25 06:30,25,2.7105,2.7105,2.708,2.708,2
20091001|2009-09-25 07:30,25,2.69,2.693,2.6895,2.693,5
20091001|2009-09-25 08:00,25,2.7,2.7,2.7,2.7,7
20091001|2009-09-25 08:30,25,2.6975,2.7135,2.6975,2.709,4
20091001|2009-09-25 09:00,25,2.7,2.7255,2.7,2.72,32
20091001|2009-09-25 09:30,25,2.7175,2.7175,2.7035,2.7115,17
20091001|2009-09-25 10:00,25,2.72,2.7205,2.713,2.7185,13
20091001|2009-09-25 10:30,25,2.721,2.731,2.719,2.72,8
20091001|2009-09-25 11:00,25,2.715,2.715,2.715,2.715,7
20091001|2009-09-25 11:30,25,2.718,2.729,2.718,2.727,28
20091001|2009-09-25 12:00,25,2.7255,2.727,2.724,2.727,6
20091001|2009-09-25 13:00,25,2.7265,2.7265,2.7265,2.7265,1
20091001|2009-09-25 14:30,25,2.726,2.73,2.725,2.725,3
20091001|2009-09-25 15:00,25,2.723,2.723,2.7215,2.7215,3
20091001|2009-09-28 00:30,28,2.68,2.68,2.68,2.68,2
20091001|2009-09-28 02:00,28,2.667,2.6705,2.667,2.6705,3
20091001|2009-09-28 02:30,28,2.652,2.652,2.652,2.652,1
20091001|2009-09-28 03:00,28,2.662,2.662,2.658,2.6595,5
20091001|2009-09-28 03:30,28,2.665,2.665,2.665,2.665,1
20091001|2009-09-28 04:00,28,2.6675,2.67,2.6675,2.67,3
20091001|2009-09-28 07:00,28,2.679,2.681,2.679,2.681,12
20091001|2009-09-28 08:00,28,2.682,2.686,2.68,2.686,4
20091001|2009-09-28 08:30,28,2.6855,2.6975,2.681,2.696,108
20091001|2009-09-28 09:00,28,2.694,2.694,2.69,2.6925,48
20091001|2009-09-28 09:30,28,2.696,2.6975,2.696,2.6975,6
20091001|2009-09-28 10:00,28,2.693,2.71,2.693,2.71,11
20091001|2009-09-28 10:30,28,2.7185,2.7185,2.7185,2.7185,1
20091001|2009-09-28 11:00,28,2.7205,2.7205,2.7205,2.7205,1
20091001|2009-09-28 11:30,28,2.717,2.717,2.708,2.708,1
20091001|2009-09-28 13:00,28,2.705,2.705,2.705,2.705,1
20091001|2009-09-28 14:00,28,2.704,2.704,2.704,2.704,1
20091001|2009-09-28 14:30,28,2.6975,2.6975,2.6975,2.6975,1
20091001|2009-09-28 15:30,28,2.7,2.703,2.7,2.703,2
20091001|2009-09-28 18:30,29,2.698,2.7055,2.698,2.7055,7
20091001|2009-09-28 20:00,29,2.69,2.69,2.69,2.69,2
20091001|2009-09-28 23:30,29,2.702,2.7035,2.702,2.7035,6
20091001|2009-09-29 06:30,29,2.698,2.698,2.698,2.698,1
20091001|2009-09-29 07:00,29,2.6975,2.6975,2.6935,2.6935,5
20091001|2009-09-29 07:30,29,2.696,2.6965,2.6935,2.696,30
20091001|2009-09-29 08:00,29,2.696,2.707,2.696,2.7055,7
20091001|2009-09-29 08:30,29,2.71,2.71,2.702,2.7075,61
20091001|2009-09-29 09:00,29,2.705,2.7165,2.7005,2.7085,37
20091001|2009-09-29 09:30,29,2.72,2.7295,2.718,2.718,6
20091001|2009-09-29 10:00,29,2.715,2.721,2.715,2.721,2
20091001|2009-09-29 10:30,29,2.718,2.718,2.704,2.704,4
20091001|2009-09-29 11:30,29,2.713,2.713,2.713,2.713,1
20091001|2009-09-29 12:00,29,2.71,2.71,2.71,2.71,1
20091001|2009-09-29 13:00,29,2.706,2.708,2.706,2.706,9
20091001|2009-09-29 20:00,30,2.735,2.735,2.735,2.735,3
20091001|2009-09-30 03:00,30,2.77,2.77,2.77,2.77,1
20091001|2009-09-30 04:00,30,2.7815,2.785,2.7815,2.785,4
20091001|2009-09-30 05:00,30,2.792,2.792,2.79,2.79,2
20091001|2009-09-30 05:30,30,2.792,2.792,2.79,2.79,2
20091001|2009-09-30 06:00,30,2.787,2.792,2.784,2.792,6
20091001|2009-09-30 06:30,30,2.783,2.7845,2.781,2.7845,13
20091001|2009-09-30 07:30,30,2.8,2.806,2.788,2.789,8
20091001|2009-09-30 08:00,30,2.7875,2.7875,2.7875,2.7875,8
20091001|2009-09-30 08:30,30,2.7735,2.7735,2.765,2.77,11
20091001|2009-09-30 09:00,30,2.7585,2.7615,2.7555,2.7555,34
20091001|2009-09-30 09:30,30,2.766,2.77,2.764,2.77,8
20091001|2009-09-30 10:00,30,2.78,2.78,2.78,2.78,1
20091001|2009-09-30 10:30,30,2.79,2.79,2.79,2.79,1
20091001|2009-09-30 11:00,30,2.7955,2.7955,2.7955,2.7955,4
20091001|2009-09-30 11:30,30,2.8,2.8045,2.8,2.8045,2
20091001|2009-09-30 13:00,30,2.797,2.797,2.797,2.797,1
20091001|2009-09-30 15:00,30,2.803,2.803,2.803,2.803,1
20091001|2009-09-30 15:30,30,2.8035,2.8035,2.8035,2.8035,2
20091001|2009-10-01 03:00,1,2.7975,2.7975,2.7975,2.7975,1
20091001|2009-10-01 04:30,1,2.8,2.8,2.7975,2.7975,2
20091001|2009-10-01 08:00,1,2.7845,2.7845,2.7785,2.7785,3
20091001|2009-10-01 08:30,1,2.78,2.78,2.773,2.7755,4
20091001|2009-10-01 09:00,1,2.78,2.78,2.7575,2.7575,5
20091001|2009-10-01 10:00,1,2.758,2.758,2.7375,2.7375,66
20091001|2009-10-01 10:30,1,2.7175,2.7175,2.709,2.712,12
20091001|2009-10-01 11:00,1,2.7205,2.7205,2.719,2.719,2
20091001|2009-10-01 11:30,1,2.7195,2.7225,2.7195,2.7225,2
20091001|2009-10-01 12:00,1,2.72,2.72,2.72,2.72,1
20091001|2009-10-01 13:00,1,2.723,2.723,2.723,2.723,1
20091001|2009-10-01 13:30,1,2.72,2.72,2.72,2.72,1
20091001|2009-10-01 14:30,1,2.709,2.709,2.709,2.709,1
20091001|2009-10-01 15:00,1,2.699,2.6995,2.699,2.6995,2
20091001|2009-10-01 15:30,1,2.71,2.71,2.71,2.71,1
20091001|2009-10-01 19:00,2,2.7005,2.7005,2.7005,2.7005,1
20091001|2009-10-01 23:00,2,2.703,2.703,2.703,2.703,1
20091001|2009-10-02 02:00,2,2.674,2.674,2.67,2.67,3
20091001|2009-10-02 04:00,2,2.69,2.69,2.688,2.688,2
20091001|2009-10-02 04:30,2,2.69,2.69,2.69,2.69,1
20091001|2009-10-02 07:00,2,2.676,2.676,2.676,2.676,2
20091001|2009-10-02 07:30,2,2.669,2.669,2.6495,2.6495,4
20091001|2009-10-02 08:00,2,2.649,2.653,2.649,2.649,4
20091001|2009-10-02 08:30,2,2.6495,2.668,2.6495,2.668,2
20091001|2009-10-02 09:00,2,2.664,2.67,2.6605,2.67,4
20091001|2009-10-02 09:30,2,2.68,2.68,2.6615,2.67,23
20091001|2009-10-02 10:00,2,2.6655,2.6655,2.6655,2.6655,1
20091001|2009-10-02 10:30,2,2.672,2.672,2.6645,2.6695,5
20091001|2009-10-02 11:00,2,2.672,2.672,2.6675,2.67,5
20091001|2009-10-02 11:30,2,2.6665,2.67,2.665,2.67,4
20091001|2009-10-02 12:00,2,2.673,2.673,2.673,2.673,3
20091001|2009-10-02 13:30,2,2.672,2.672,2.672,2.672,1
20091001|2009-10-02 14:00,2,2.6725,2.6725,2.6685,2.6685,2
20091001|2009-10-02 15:00,2,2.6615,2.6615,2.6615,2.6615,1
20091001|2009-10-04 17:00,5,2.68,2.68,2.65,2.65,3
20091001|2009-10-05 01:00,5,2.69,2.7,2.69,2.7,3
20091001|2009-10-05 03:00,5,2.689,2.689,2.689,2.689,1
20091001|2009-10-05 04:30,5,2.68,2.68,2.68,2.68,2
20091001|2009-10-05 07:30,5,2.655,2.655,2.655,2.655,1
20091001|2009-10-05 08:30,5,2.682,2.682,2.682,2.682,9
20091001|2009-10-05 09:00,5,2.67,2.671,2.6685,2.6705,6
20091001|2009-10-05 09:30,5,2.666,2.67,2.666,2.67,2
20091001|2009-10-05 10:00,5,2.667,2.671,2.665,2.665,3
20091001|2009-10-05 10:30,5,2.665,2.685,2.665,2.682,7
20091001|2009-10-05 11:00,5,2.69,2.699,2.69,2.694,6
20091001|2009-10-05 11:30,5,2.71,2.71,2.71,2.71,1
20091001|2009-10-05 13:30,5,2.7225,2.7225,2.7225,2.7225,1
20091001|2009-10-05 15:30,5,2.72,2.72,2.72,2.72,1
20091001|2009-10-05 17:00,6,2.718,2.718,2.718,2.718,3
20091001|2009-10-06 01:30,6,2.7495,2.7495,2.7495,2.7495,1
20091001|2009-10-06 08:00,6,2.77,2.77,2.767,2.767,3
20091001|2009-10-06 08:30,6,2.77,2.77,2.765,2.77,50
20091001|2009-10-06 09:00,6,2.7805,2.7805,2.7805,2.7805,1
20091001|2009-10-06 09:30,6,2.7835,2.79,2.781,2.79,4
20091001|2009-10-06 10:00,6,2.7915,2.7915,2.788,2.788,3
20091001|2009-10-06 10:30,6,2.776,2.7765,2.776,2.7765,4
20091001|2009-10-06 11:00,6,2.7785,2.7785,2.7785,2.7785,1
20091001|2009-10-06 11:30,6,2.781,2.781,2.775,2.775,4
20091001|2009-10-06 12:00,6,2.768,2.768,2.768,2.768,2
20091001|2009-10-06 12:30,6,2.761,2.7615,2.761,2.7615,4
20091001|2009-10-06 18:30,7,2.7615,2.7615,2.7615,2.7615,1
20091001|2009-10-07 02:30,7,2.7615,2.7615,2.7615,2.7615,1
20091001|2009-10-07 04:30,7,2.7815,2.783,2.779,2.779,8
20091001|2009-10-07 05:00,7,2.781,2.781,2.781,2.781,1
20091001|2009-10-07 05:30,7,2.781,2.781,2.7775,2.7775,3
20091001|2009-10-07 06:00,7,2.766,2.77,2.764,2.764,4
20091001|2009-10-07 07:00,7,2.753,2.753,2.753,2.753,1
20091001|2009-10-07 07:30,7,2.751,2.751,2.7425,2.7425,2
20091001|2009-10-07 08:00,7,2.75,2.76,2.75,2.76,2
20091001|2009-10-07 08:30,7,2.771,2.771,2.7575,2.763,4
20091001|2009-10-07 09:00,7,2.7675,2.7835,2.767,2.7835,11
20091001|2009-10-07 09:30,7,2.774,2.7795,2.774,2.7795,8
20091001|2009-10-07 10:00,7,2.781,2.783,2.776,2.776,6
20091001|2009-10-07 10:30,7,2.762,2.762,2.762,2.762,2
20091001|2009-10-07 11:00,7,2.77,2.77,2.768,2.77,3
20091001|2009-10-07 11:30,7,2.768,2.768,2.7595,2.7595,7
20091001|2009-10-07 13:30,7,2.7675,2.77,2.7675,2.77,3
20091001|2009-10-07 14:30,7,2.7675,2.7675,2.7675,2.7675,1
20091001|2009-10-07 15:00,7,2.7735,2.7735,2.7735,2.7735,1
20091001|2009-10-07 15:30,7,2.78,2.78,2.78,2.78,1
20091001|2009-10-08 02:00,8,2.832,2.832,2.832,2.832,1
20091001|2009-10-08 02:30,8,2.84,2.84,2.84,2.84,1
20091001|2009-10-08 05:30,8,2.857,2.857,2.857,2.857,1
20091001|2009-10-08 07:00,8,2.8555,2.8555,2.8555,2.8555,1
20091001|2009-10-08 08:00,8,2.8495,2.8495,2.84,2.84,5
20091001|2009-10-08 09:00,8,2.8345,2.839,2.8345,2.839,7
20091001|2009-10-08 09:30,8,2.851,2.851,2.851,2.851,1
20091001|2009-10-08 10:30,8,2.86,2.872,2.86,2.872,4
20091001|2009-10-08 11:30,8,2.88,2.8865,2.88,2.8865,2
20091001|2009-10-08 12:00,8,2.876,2.876,2.876,2.876,1
20091001|2009-10-08 14:00,8,2.874,2.874,2.874,2.874,1
20091001|2009-10-12 02:30,12,2.83,2.83,2.83,2.83,2
20091001|2009-10-12 06:00,12,2.8525,2.8525,2.8495,2.8495,2
20091001|2009-10-12 07:00,12,2.8515,2.8515,2.8495,2.85,3
20091001|2009-10-12 08:00,12,2.8575,2.8575,2.8575,2.8575,4
20091001|2009-10-12 09:00,12,2.8605,2.8605,2.8595,2.8595,2
20091001|2009-10-12 10:00,12,2.8505,2.8505,2.85,2.85,2
20091001|2009-10-12 10:30,12,2.8475,2.8475,2.8475,2.8475,2
20091001|2009-10-12 13:00,12,2.8365,2.8365,2.8365,2.8365,3
20091001|2009-10-13 07:30,13,2.817,2.818,2.804,2.804,17
20091001|2009-10-13 08:00,13,2.755,2.7685,2.755,2.76,9
20091001|2009-10-13 08:30,13,2.768,2.777,2.761,2.765,10
20091001|2009-10-13 09:30,13,2.78,2.78,2.78,2.78,2
20091001|2009-10-13 10:00,13,2.776,2.776,2.773,2.773,3
20091001|2009-10-13 10:30,13,2.777,2.78,2.777,2.78,3
20091001|2009-10-13 13:00,13,2.778,2.778,2.77,2.77,2
20091001|2009-10-13 13:30,13,2.7725,2.7725,2.7725,2.7725,1
20091001|2009-10-13 15:30,13,2.79,2.79,2.79,2.79,1
20091001|2009-10-13 17:00,14,2.8135,2.8135,2.8135,2.8135,1
20091001|2009-10-14 08:00,14,2.8325,2.8325,2.8325,2.8325,1
20091001|2009-10-14 08:30,14,2.835,2.835,2.835,2.835,2
20091001|2009-10-14 11:00,14,2.825,2.825,2.825,2.825,2
20091001|2009-10-14 13:00,14,2.841,2.841,2.838,2.838,2
20091001|2009-10-15 04:30,15,2.788,2.788,2.788,2.788,2
20091001|2009-10-15 07:00,15,2.772,2.772,2.772,2.772,0
20091001|2009-10-15 09:00,15,2.81,2.81,2.81,2.81,1
20091001|2009-10-15 09:30,15,2.82,2.82,2.82,2.82,1
20091001|2009-10-15 10:00,15,2.83,2.83,2.83,2.83,1
20091001|2009-10-15 10:30,15,2.85,2.85,2.85,2.85,1
20091001|2009-10-15 11:00,15,2.855,2.86,2.855,2.86,2
20091001|2009-10-15 11:30,15,2.858,2.858,2.845,2.845,4
20091001|2009-10-15 13:00,15,2.85,2.85,2.85,2.85,2
20091001|2009-10-15 14:00,15,2.848,2.848,2.848,2.848,1
20091001|2009-10-16 00:30,16,2.8335,2.8335,2.8335,2.8335,1
20091001|2009-10-16 02:00,16,2.85,2.85,2.85,2.85,1
20091001|2009-10-16 02:30,16,2.8485,2.855,2.8485,2.855,3
20091001|2009-10-16 03:30,16,2.825,2.825,2.825,2.825,4
20091001|2009-10-16 04:30,16,2.83,2.83,2.83,2.83,1
20091001|2009-10-16 05:00,16,2.8335,2.8335,2.8335,2.8335,1
20091001|2009-10-16 05:30,16,2.8235,2.8235,2.8235,2.8235,1
20091001|2009-10-16 06:00,16,2.805,2.8055,2.805,2.8055,4
20091001|2009-10-16 07:30,16,2.809,2.809,2.809,2.809,1
20091001|2009-10-16 08:00,16,2.824,2.83,2.824,2.8275,3
20091001|2009-10-16 08:30,16,2.827,2.827,2.827,2.827,1
20091001|2009-10-16 09:30,16,2.823,2.823,2.823,2.823,2
20091001|2009-10-16 11:30,16,2.83,2.83,2.83,2.83,1
20091001|2009-10-16 12:00,16,2.8345,2.8345,2.8345,2.8345,1
20091001|2009-10-16 13:00,16,2.8275,2.8325,2.8275,2.8325,3
20091001|2009-10-16 14:00,16,2.8295,2.8295,2.8295,2.8295,1
20091001|2009-10-16 14:30,16,2.835,2.8375,2.835,2.8375,2
20091001|2009-10-16 15:00,16,2.832,2.832,2.832,2.832,1
20091001|2009-10-18 19:00,19,2.81,2.81,2.81,2.81,4
20091001|2009-10-18 19:30,19,2.81,2.81,2.798,2.798,10
20091001|2009-10-19 02:00,19,2.864,2.87,2.864,2.87,3
20091001|2009-10-19 03:00,19,2.8695,2.8695,2.8695,2.8695,2
20091001|2009-10-19 04:30,19,2.8575,2.8575,2.8575,2.8575,2
20091001|2009-10-19 05:00,19,2.86,2.86,2.86,2.86,2
20091001|2009-10-19 05:30,19,2.859,2.859,2.859,2.859,2
20091001|2009-10-19 06:30,19,2.8605,2.8655,2.8605,2.8655,3
20091001|2009-10-19 07:00,19,2.8655,2.87,2.8655,2.87,6
20091001|2009-10-19 07:30,19,2.917,2.917,2.901,2.91,23
20091001|2009-10-19 08:00,19,2.909,2.91,2.901,2.902,10
20091001|2009-10-19 08:30,19,2.899,2.899,2.8975,2.8975,3
20091001|2009-10-19 09:00,19,2.899,2.91,2.899,2.907,9
20091001|2009-10-19 09:30,19,2.9235,2.9235,2.9235,2.9235,1
20091001|2009-10-19 10:30,19,2.922,2.922,2.922,2.922,0
20091001|2009-10-19 11:30,19,2.934,2.957,2.934,2.956,3
20091001|2009-10-19 12:00,19,2.9555,2.9555,2.9545,2.9545,5
20091001|2009-10-20 03:00,20,2.922,2.922,2.922,2.922,1
20091001|2009-10-20 03:30,20,2.931,2.931,2.931,2.931,1
20091001|2009-10-20 07:00,20,2.945,2.945,2.945,2.945,2
20091001|2009-10-20 07:30,20,2.955,2.955,2.955,2.955,5
20091001|2009-10-20 08:00,20,2.971,2.971,2.97,2.97,3
20091001|2009-10-20 08:30,20,2.9585,2.9585,2.9585,2.9585,2
20091001|2009-10-20 09:00,20,2.9305,2.9305,2.9305,2.9305,2
20091001|2009-10-20 10:00,20,2.929,2.929,2.929,2.929,2
20091001|2009-10-20 10:30,20,2.92,2.92,2.9165,2.9165,6
20091001|2009-10-20 11:30,20,2.9145,2.9145,2.9145,2.9145,1
20091001|2009-10-21 07:00,21,2.904,2.904,2.904,2.904,1
20091001|2009-10-21 07:30,21,2.912,2.912,2.911,2.911,7
20091001|2009-10-21 08:00,21,2.9135,2.93,2.9135,2.93,2
20091001|2009-10-21 08:30,21,2.9285,2.9285,2.9285,2.9285,1
20091001|2009-10-21 09:00,21,2.931,2.94,2.929,2.938,8
20091001|2009-10-21 09:30,21,2.94,2.952,2.9375,2.952,3
20091001|2009-10-21 10:00,21,2.948,2.95,2.948,2.95,2
20091001|2009-10-21 12:00,21,3.013,3.013,3.013,3.013,3
20091001|2009-10-22 03:00,22,2.975,2.975,2.975,2.975,4
20091001|2009-10-22 08:00,22,2.995,2.995,2.995,2.995,1
20091001|2009-10-22 13:00,22,2.997,2.997,2.997,2.997,1
20091001|2009-10-22 15:30,22,3.0095,3.0095,3.0095,3.0095,1
20091001|2009-10-23 05:00,23,3.0315,3.0315,3.0315,3.0315,1
20091001|2009-10-23 07:00,23,3.03,3.03,3.03,3.03,1
20091001|2009-10-23 08:30,23,3.04,3.0435,3.0385,3.0435,7
20091001|2009-10-23 09:00,23,3.05,3.0505,3.0465,3.0465,3
20091001|2009-10-23 09:30,23,3.0225,3.0225,3.018,3.018,3
20091001|2009-10-23 10:00,23,2.9905,2.9975,2.9905,2.9975,3
20091001|2009-10-23 14:30,23,3.009,3.009,3.009,3.009,2
20091001|2009-10-26 07:30,26,3.047,3.047,3.047,3.047,1
20091001|2009-10-26 08:00,26,3.0525,3.0525,3.0525,3.0525,2
20091001|2009-10-26 08:30,26,3.0455,3.051,3.0455,3.051,3
20091001|2009-10-26 09:00,26,3.056,3.0575,3.05,3.05,4
20091001|2009-10-26 09:30,26,3.043,3.043,3.033,3.033,8
20091001|2009-10-26 10:00,26,3.032,3.032,3.02,3.02,4
20091001|2009-10-26 10:30,26,3.0175,3.019,3.0155,3.0155,6
20091001|2009-10-26 11:00,26,2.995,2.9965,2.992,2.994,11
20091001|2009-10-26 12:00,26,2.9925,2.9935,2.9925,2.9935,2
20091001|2009-10-26 14:00,26,2.9735,2.974,2.9735,2.974,6
20091001|2009-10-26 17:00,27,2.96,2.96,2.955,2.955,8
20091001|2009-10-27 07:30,27,2.99,3.0015,2.99,3.0015,7
20091001|2009-10-27 08:00,27,3.005,3.0125,3.005,3.0115,6
20091001|2009-10-27 08:30,27,3.0135,3.0135,2.999,2.999,2
20091001|2009-10-27 09:00,27,2.988,2.991,2.9825,2.9825,6
20091001|2009-10-27 11:30,27,2.989,2.9895,2.989,2.9895,3
20091001|2009-10-27 12:00,27,2.987,2.987,2.987,2.987,3
20091001|2009-10-28 02:30,28,2.995,2.995,2.995,2.995,3
20091001|2009-10-28 03:00,28,2.9875,2.9875,2.9875,2.9875,4
20091001|2009-10-28 06:30,28,2.946,2.946,2.946,2.946,2
20091001|2009-10-28 08:30,28,2.974,2.974,2.974,2.974,4
20091001|2009-10-28 09:00,28,2.96,2.96,2.96,2.96,2
20091001|2009-10-28 09:30,28,2.95,2.95,2.95,2.95,2
20091101|2008-05-05 12:00,5,3.69,3.69,3.69,3.69,0
20091101|2008-05-06 12:00,6,3.6365,3.6365,3.6365,3.6365,0
20091101|2008-05-07 12:00,7,3.6105,3.6105,3.6105,3.6105,0
20091101|2008-05-08 12:00,8,3.5805,3.5805,3.5805,3.5805,0
20091101|2008-05-09 12:00,9,3.5315,3.5315,3.5315,3.5315,0
20091101|2008-05-12 12:00,12,3.5525,3.5525,3.5525,3.5525,0
20091101|2008-05-13 12:00,13,3.559,3.559,3.559,3.559,0
20091101|2008-05-14 12:00,14,3.535,3.535,3.535,3.535,0
20091101|2008-05-15 12:00,15,3.5805,3.5805,3.5805,3.5805,0
20091101|2008-05-16 12:00,16,3.655,3.655,3.655,3.655,0
20091101|2008-05-19 12:00,19,3.622,3.622,3.622,3.622,0
20091101|2008-05-20 12:00,20,3.616,3.616,3.616,3.616,0
20091101|2008-05-21 12:30,21,3.609,3.609,3.609,3.609,0
20091101|2008-05-22 12:00,22,3.598,3.598,3.598,3.598,0
20091101|2008-05-23 12:00,23,3.618,3.618,3.618,3.618,0
20091101|2008-05-27 12:00,27,3.597,3.597,3.597,3.597,0
20091101|2008-05-28 12:30,28,3.5785,3.5785,3.5785,3.5785,0
20091101|2008-05-29 12:30,29,3.468,3.468,3.468,3.468,0
20091101|2008-05-30 10:00,30,3.5,3.5,3.5,3.5,0
20091101|2008-05-30 13:30,30,3.5,3.5,3.5,3.5,0
20091101|2008-05-30 16:00,30,3.509,3.509,3.509,3.509,0
20091101|2008-06-02 12:00,2,3.5095,3.5095,3.5095,3.5095,0
20091101|2008-06-03 12:00,3,3.491,3.491,3.491,3.491,0
20091101|2008-06-04 12:00,4,3.447,3.447,3.447,3.447,0
20091101|2008-06-05 12:00,5,3.444,3.444,3.444,3.444,0
20091101|2008-06-06 12:30,6,3.513,3.513,3.513,3.513,0
20091101|2008-06-09 12:30,9,3.5235,3.5235,3.5235,3.5235,0
20091101|2008-06-10 12:00,10,3.4725,3.4725,3.4725,3.4725,0
20091101|2008-06-11 12:00,11,3.4835,3.4835,3.4835,3.4835,0
20091101|2008-06-12 12:00,12,3.4445,3.4445,3.4445,3.4445,0
20091101|2008-06-13 12:00,13,3.4725,3.4725,3.4725,3.4725,0
20091101|2008-06-16 12:00,16,3.5415,3.5415,3.5415,3.5415,0
20091101|2008-06-17 12:00,17,3.542,3.542,3.542,3.542,0
20091101|2008-06-18 12:30,18,3.6075,3.6075,3.6075,3.6075,0
20091101|2008-06-19 12:00,19,3.6285,3.6285,3.6285,3.6285,0
20091101|2008-06-20 12:00,20,3.675,3.675,3.675,3.675,0
20091101|2008-06-23 12:00,23,3.641,3.641,3.641,3.641,0
20091101|2008-06-24 12:00,24,3.623,3.623,3.623,3.623,0
20091101|2008-06-25 12:00,25,3.6225,3.6225,3.6225,3.6225,0
20091101|2008-06-26 12:00,26,3.6555,3.6555,3.6555,3.6555,0
20091101|2008-06-27 12:00,27,3.702,3.702,3.702,3.702,0
20091101|2008-06-30 12:00,30,3.708,3.708,3.708,3.708,0
20091101|2008-07-01 12:00,1,3.735,3.735,3.735,3.735,0
20091101|2008-07-02 12:00,2,3.8535,3.8535,3.8535,3.8535,0
20091101|2008-07-03 12:00,3,3.7465,3.7465,3.7465,3.7465,0
20091101|2008-07-07 12:00,7,3.6685,3.6685,3.6685,3.6685,0
20091101|2008-07-08 12:00,8,3.541,3.541,3.541,3.541,0
20091101|2008-07-09 12:00,9,3.5795,3.5795,3.5795,3.5795,0
20091101|2008-07-10 08:30,10,3.62,3.62,3.62,3.62,0
20091101|2008-07-10 16:00,10,3.56,3.56,3.56,3.56,0
20091101|2008-07-11 12:00,11,3.5805,3.5805,3.5805,3.5805,0
20091101|2008-07-14 12:00,14,3.5945,3.5945,3.5945,3.5945,0
20091101|2008-07-15 12:00,15,3.544,3.544,3.544,3.544,0
20091101|2008-07-16 12:00,16,3.4745,3.4745,3.4745,3.4745,0
20091101|2008-07-17 12:00,17,3.5005,3.5005,3.5005,3.5005,0
20091101|2008-07-18 12:00,18,3.482,3.482,3.482,3.482,0
20091101|2008-07-21 12:00,21,3.514,3.514,3.514,3.514,0
20091101|2008-07-22 12:00,22,3.5245,3.5245,3.5245,3.5245,0
20091101|2008-07-23 12:00,23,3.4995,3.4995,3.4995,3.4995,0
20091101|2008-07-24 12:00,24,3.423,3.423,3.423,3.423,0
20091101|2008-07-25 12:00,25,3.446,3.446,3.446,3.446,0
20091101|2008-07-28 12:00,28,3.456,3.456,3.456,3.456,0
20091101|2008-07-29 12:00,29,3.448,3.448,3.448,3.448,0
20091101|2008-07-30 12:00,30,3.4925,3.4925,3.4925,3.4925,0
20091101|2008-07-31 09:00,31,3.53,3.53,3.53,3.53,0
20091101|2008-07-31 16:00,31,3.515,3.515,3.515,3.515,0
20091101|2008-08-01 12:00,1,3.4465,3.4465,3.4465,3.4465,0
20091101|2008-08-04 12:00,4,3.3415,3.3415,3.3415,3.3415,0
20091101|2008-08-05 12:00,5,3.3205,3.3205,3.3205,3.3205,0
20091101|2008-08-06 12:00,6,3.331,3.331,3.331,3.331,0
20091101|2008-08-07 09:00,7,3.365,3.365,3.365,3.365,0
20091101|2008-08-07 16:00,7,3.326,3.326,3.326,3.326,0
20091101|2008-08-08 07:30,8,3.27,3.27,3.27,3.27,0
20091101|2008-08-08 09:30,8,3.283,3.283,3.283,3.283,0
20091101|2008-08-08 10:30,8,3.27,3.27,3.27,3.27,0
20091101|2008-08-08 16:00,8,3.261,3.261,3.261,3.261,0
20091101|2008-08-11 12:00,11,3.2295,3.2295,3.2295,3.2295,0
20091101|2008-08-12 10:30,12,3.1975,3.1975,3.1975,3.1975,0
20091101|2008-08-12 16:00,12,3.1675,3.1675,3.1675,3.1675,0
20091101|2008-08-13 12:00,13,3.2905,3.2905,3.2905,3.2905,0
20091101|2008-08-14 08:30,14,3.3035,3.305,3.3035,3.305,0
20091101|2008-08-14 16:00,14,3.2565,3.2565,3.2565,3.2565,0
20091101|2008-08-15 12:00,15,3.266,3.266,3.266,3.266,0
20091101|2008-08-18 10:00,18,3.248,3.258,3.248,3.258,0
20091101|2008-08-18 16:00,18,3.2415,3.2415,3.2415,3.2415,0
20091101|2008-08-19 12:00,19,3.353,3.353,3.353,3.353,0
20091101|2008-08-20 12:00,20,3.327,3.327,3.327,3.327,0
20091101|2008-08-21 12:00,21,3.4515,3.4515,3.4515,3.4515,0
20091101|2008-08-22 12:00,22,3.3875,3.3875,3.3875,3.3875,0
20091101|2008-08-25 12:00,25,3.3815,3.3815,3.3815,3.3815,0
20091101|2008-08-26 11:00,26,3.3725,3.3725,3.3725,3.3725,0
20091101|2008-08-26 16:00,26,3.3415,3.3415,3.3415,3.3415,0
20091101|2008-08-27 12:00,27,3.3695,3.3695,3.3695,3.3695,0
20091101|2008-08-28 12:00,28,3.335,3.335,3.335,3.335,0
20091101|2008-08-29 12:00,29,3.321,3.321,3.321,3.321,0
20091101|2008-09-02 12:00,2,3.2305,3.2305,3.2305,3.2305,0
20091101|2008-09-03 12:00,3,3.269,3.269,3.269,3.269,0
20091101|2008-09-04 11:30,4,3.242,3.242,3.242,3.242,0
20091101|2008-09-04 16:00,4,3.234,3.234,3.234,3.234,0
20091101|2008-09-05 06:30,5,3.148,3.148,3.148,3.148,0
20091101|2008-09-05 07:00,5,3.148,3.148,3.144,3.144,0
20091101|2008-09-05 16:00,5,3.0885,3.0885,3.0885,3.0885,0
20091101|2008-09-08 12:30,8,3.1115,3.1115,3.1115,3.1115,0
20091101|2008-09-08 16:00,8,3.086,3.086,3.086,3.086,0
20091101|2008-09-09 09:00,9,3.077,3.0775,3.077,3.0775,0
20091101|2008-09-09 14:00,9,3.07,3.07,3.07,3.07,0
20091101|2008-09-09 15:30,9,3.07,3.07,3.07,3.07,0
20091101|2008-09-09 16:00,9,3.076,3.076,3.076,3.076,0
20091101|2008-09-09 17:00,10,3.05,3.05,3.05,3.05,0
20091101|2008-09-10 16:00,10,3.094,3.094,3.094,3.094,0
20091101|2008-09-11 12:00,11,3.0985,3.0985,3.0985,3.0985,0
20091101|2008-09-12 12:00,12,3.1625,3.1625,3.1625,3.1625,0
20091101|2008-09-15 12:00,15,3.117,3.117,3.117,3.117,0
20091101|2008-09-16 09:00,16,3.053,3.053,3.053,3.053,0
20091101|2008-09-16 16:00,16,3.064,3.064,3.064,3.064,0
20091101|2008-09-17 12:00,17,3.016,3.016,3.016,3.016,0
20091101|2008-09-18 12:00,18,3.0425,3.0425,3.0425,3.0425,0
20091101|2008-09-19 12:00,19,3.146,3.146,3.146,3.146,0
20091101|2008-09-22 12:00,22,3.226,3.226,3.226,3.226,0
20091101|2008-09-23 07:00,23,3.155,3.155,3.155,3.155,0
20091101|2008-09-23 13:00,23,3.1475,3.148,3.1475,3.148,0
20091101|2008-09-23 16:00,23,3.1385,3.1385,3.1385,3.1385,0
20091101|2008-09-24 12:00,24,3.0955,3.0955,3.0955,3.0955,0
20091101|2008-09-25 12:00,25,3.118,3.118,3.118,3.118,0
20091101|2008-09-26 09:30,26,3.057,3.057,3.057,3.057,0
20091101|2008-09-26 10:30,26,3.057,3.057,3.057,3.057,0
20091101|2008-09-26 11:30,26,3.0675,3.0675,3.0675,3.0675,0
20091101|2008-09-26 16:00,26,3.0665,3.0665,3.0665,3.0665,0
20091101|2008-09-29 07:30,29,2.952,2.9525,2.952,2.9525,0
20091101|2008-09-29 08:00,29,2.963,2.9645,2.963,2.9645,0
20091101|2008-09-29 10:30,29,2.9405,2.9455,2.9405,2.9455,0
20091101|2008-09-29 11:00,29,2.9295,2.9295,2.9295,2.9295,0
20091101|2008-09-29 12:30,29,2.899,2.907,2.899,2.907,0
20091101|2008-09-30 08:30,30,2.8915,2.8915,2.8915,2.8915,0
20091101|2008-09-30 10:30,30,2.9,2.9,2.9,2.9,0
20091101|2008-09-30 11:00,30,2.891,2.8955,2.891,2.8955,0
20091101|2008-09-30 16:00,30,2.8925,2.8925,2.8925,2.8925,0
20091101|2008-10-01 08:00,1,2.8575,2.8575,2.8575,2.8575,0
20091101|2008-10-01 11:00,1,2.8165,2.8165,2.8165,2.8165,0
20091101|2008-10-01 12:00,1,2.815,2.815,2.815,2.815,0
20091101|2008-10-01 13:00,1,2.8065,2.817,2.8065,2.817,0
20091101|2008-10-01 16:00,1,2.81,2.81,2.81,2.81,0
20091101|2008-10-02 10:00,2,2.711,2.715,2.711,2.715,0
20091101|2008-10-02 10:30,2,2.671,2.6925,2.671,2.6925,0
20091101|2008-10-02 11:00,2,2.6685,2.6685,2.6685,2.6685,0
20091101|2008-10-02 15:00,2,2.667,2.667,2.667,2.667,0
20091101|2008-10-02 16:00,2,2.6535,2.6535,2.6535,2.6535,0
20091101|2008-10-03 12:00,3,2.7015,2.7015,2.7015,2.7015,0
20091101|2008-10-06 02:00,6,2.595,2.595,2.595,2.595,0
20091101|2008-10-06 02:30,6,2.595,2.595,2.595,2.595,0
20091101|2008-10-06 10:00,6,2.5435,2.545,2.5435,2.545,0
20091101|2008-10-06 11:00,6,2.535,2.535,2.535,2.535,0
20091101|2008-10-06 12:00,6,2.5125,2.5125,2.5125,2.5125,0
20091101|2008-10-06 12:30,6,2.511,2.511,2.511,2.511,0
20091101|2008-10-06 16:00,6,2.5145,2.5145,2.5145,2.5145,0
20091101|2008-10-07 08:00,7,2.565,2.565,2.565,2.565,0
20091101|2008-10-07 08:30,7,2.579,2.579,2.579,2.579,0
20091101|2008-10-07 16:00,7,2.547,2.547,2.547,2.547,0
20091101|2008-10-08 12:00,8,2.3755,2.3755,2.3755,2.3755,0
20091101|2008-10-09 12:00,9,2.425,2.425,2.425,2.425,0
20091101|2008-10-10 12:00,10,2.1675,2.1675,2.1675,2.1675,0
20091101|2008-10-13 12:00,13,2.3375,2.3375,2.3375,2.3375,0
20091101|2008-10-14 12:00,14,2.4325,2.4325,2.4325,2.4325,0
20091101|2008-10-15 12:00,15,2.2515,2.2515,2.2515,2.2515,0
20091101|2008-10-16 09:00,16,2.207,2.207,2.207,2.207,0
20091101|2008-10-16 16:00,16,2.131,2.131,2.131,2.131,0
20091101|2008-10-17 08:00,17,2.1515,2.1515,2.1515,2.1515,0
20091101|2008-10-17 16:00,17,2.222,2.222,2.222,2.222,0
20091101|2008-10-20 12:00,20,2.1615,2.1615,2.1615,2.1615,0
20091101|2008-10-21 06:30,21,2.1015,2.1015,2.1015,2.1015,0
20091101|2008-10-21 09:30,21,2.1225,2.1225,2.1225,2.1225,0
20091101|2008-10-21 16:00,21,2.0575,2.0575,2.0575,2.0575,0
20091101|2008-10-22 08:00,22,1.965,1.965,1.95,1.95,0
20091101|2008-10-22 08:30,22,1.912,1.912,1.912,1.912,0
20091101|2008-10-22 16:00,22,1.92,1.92,1.92,1.92,0
20091101|2008-10-22 20:00,23,1.85,1.85,1.85,1.85,0
20091101|2008-10-23 16:00,23,1.848,1.848,1.848,1.848,0
20091101|2008-10-24 08:30,24,1.745,1.745,1.745,1.745,0
20091101|2008-10-24 12:00,24,1.749,1.751,1.749,1.751,0
20091101|2008-10-24 16:00,24,1.729,1.729,1.729,1.729,0
20091101|2008-10-27 12:30,27,1.8485,1.8485,1.8485,1.8485,0
20091101|2008-10-28 10:00,28,1.9025,1.9025,1.9025,1.9025,0
20091101|2008-10-28 16:00,28,1.901,1.901,1.901,1.901,0
20091101|2008-10-29 12:00,29,2.126,2.126,2.126,2.126,0
20091101|2008-10-30 07:00,30,2.0895,2.0915,2.0895,2.0915,0
20091101|2008-10-30 16:00,30,1.9295,1.9295,1.9295,1.9295,0
20091101|2008-10-31 03:30,31,1.81,1.81,1.81,1.81,0
20091101|2008-10-31 08:00,31,1.8825,1.8825,1.8825,1.8825,0
20091101|2008-10-31 16:00,31,1.871,1.871,1.871,1.871,0
20091101|2008-11-06 07:00,6,1.79,1.79,1.79,1.79,2
20091101|2008-11-07 08:00,7,1.774,1.774,1.774,1.774,1
20091101|2008-11-07 09:00,7,1.7725,1.7725,1.7725,1.7725,4
20091101|2008-11-11 09:30,11,1.735,1.735,1.735,1.735,1
20091101|2008-11-12 09:00,12,1.7215,1.7265,1.7215,1.7265,6
20091101|2008-11-19 09:00,19,1.7215,1.7235,1.7215,1.7235,4
20091101|2008-11-19 16:00,19,1.656,1.656,1.656,1.656,2
20091101|2008-11-21 09:00,21,1.677,1.677,1.677,1.677,1
20091101|2008-11-21 14:00,21,1.6275,1.6275,1.6275,1.6275,1
20091101|2008-11-24 10:30,24,1.758,1.7585,1.7425,1.7425,11
20091101|2008-11-24 12:30,24,1.7255,1.7255,1.7255,1.7255,1
20091101|2008-12-01 10:00,1,1.681,1.681,1.681,1.681,1
20091101|2008-12-04 15:00,4,1.4905,1.4905,1.49,1.49,3
20091101|2008-12-05 01:30,5,1.49,1.49,1.49,1.49,1
20091101|2008-12-05 02:00,5,1.49,1.49,1.49,1.49,1
20091101|2008-12-11 21:30,12,1.485,1.485,1.485,1.485,1
20091101|2008-12-12 09:00,12,1.479,1.479,1.479,1.479,1
20091101|2008-12-15 09:30,15,1.4785,1.479,1.4785,1.479,2
20091101|2008-12-22 11:30,22,1.391,1.391,1.391,1.391,1
20091101|2008-12-23 09:00,23,1.3595,1.3595,1.3595,1.3595,1
20091101|2009-01-05 09:30,5,1.5,1.5,1.5,1.5,1
20091101|2009-01-06 09:30,6,1.56,1.56,1.56,1.56,1
20091101|2009-01-06 13:00,6,1.608,1.608,1.608,1.608,1
20091101|2009-01-07 05:00,7,1.595,1.595,1.595,1.595,3
20091101|2009-01-08 07:30,8,1.518,1.5185,1.518,1.5185,5
20091101|2009-01-08 08:00,8,1.499,1.499,1.4985,1.4985,2
20091101|2009-01-08 08:30,8,1.5055,1.5055,1.5035,1.5035,4
20091101|2009-01-08 09:00,8,1.5005,1.5005,1.4975,1.5,20
20091101|2009-01-15 09:30,15,1.5005,1.5005,1.5005,1.5005,3
20091101|2009-01-16 11:00,16,1.54,1.54,1.54,1.54,1
20091101|2009-01-16 12:30,16,1.562,1.562,1.562,1.562,1
20091101|2009-01-23 09:00,23,1.461,1.461,1.461,1.461,1
20091101|2009-01-27 09:00,27,1.531,1.531,1.531,1.531,1
20091101|2009-01-29 11:00,29,1.502,1.502,1.502,1.502,1
20091101|2009-01-30 11:00,30,1.472,1.472,1.472,1.472,1
20091101|2009-02-03 11:00,3,1.552,1.552,1.552,1.552,1
20091101|2009-02-05 14:00,5,1.5435,1.5435,1.5435,1.5435,1
20091101|2009-02-13 10:00,13,1.6095,1.6095,1.6095,1.6095,1
20091101|2009-02-13 14:00,13,1.595,1.595,1.595,1.595,1
20091101|2009-02-17 09:30,17,1.492,1.4925,1.492,1.4925,2
20091101|2009-02-17 10:30,17,1.4775,1.4775,1.4775,1.4775,1
20091101|2009-02-17 14:30,17,1.48,1.48,1.48,1.48,3
20091101|2009-02-17 15:00,17,1.48,1.48,1.48,1.48,1
20091101|2009-02-19 10:00,19,1.527,1.527,1.527,1.527,1
20091101|2009-02-23 12:00,23,1.481,1.481,1.481,1.481,1
20091101|2009-02-23 12:30,23,1.489,1.489,1.489,1.489,1
20091101|2009-02-24 12:00,24,1.53,1.5305,1.53,1.5305,3
20091101|2009-03-02 09:30,2,1.5725,1.5725,1.5725,1.5725,2
20091101|2009-03-03 12:00,3,1.628,1.629,1.628,1.629,3
20091101|2009-03-06 10:30,6,1.714,1.714,1.714,1.714,2
20091101|2009-03-10 07:00,10,1.693,1.693,1.693,1.693,1
20091101|2009-03-10 11:30,10,1.7215,1.7215,1.7215,1.7215,1
20091101|2009-03-23 10:30,23,1.865,1.865,1.865,1.865,4
20091101|2009-03-23 11:00,23,1.859,1.859,1.859,1.859,2
20091101|2009-03-26 07:00,26,1.889,1.889,1.889,1.889,1
20091101|2009-03-26 10:00,26,1.893,1.893,1.893,1.893,2
20091101|2009-04-02 08:00,2,1.9055,1.9055,1.8985,1.8985,4
20091101|2009-04-02 08:30,2,1.901,1.901,1.897,1.8975,9
20091101|2009-04-02 12:30,2,1.92,1.92,1.92,1.92,1
20091101|2009-04-03 08:00,3,1.916,1.916,1.916,1.916,22
20091101|2009-04-03 09:30,3,1.9235,1.9335,1.9235,1.9335,4
20091101|2009-04-03 10:00,3,1.9315,1.9415,1.9315,1.941,27
20091101|2009-04-03 11:00,3,1.983,1.997,1.9815,1.997,66
20091101|2009-04-03 11:30,3,2,2,2,2,2
20091101|2009-04-07 07:00,7,2.0065,2.0065,2.0065,2.0065,1
20091101|2009-04-14 09:30,14,2.146,2.146,2.146,2.146,1
20091101|2009-04-16 07:00,16,2.1895,2.1895,2.1895,2.1895,1
20091101|2009-04-16 07:30,16,2.19,2.19,2.19,2.19,0
20091101|2009-04-16 08:30,16,2.224,2.224,2.224,2.224,9
20091101|2009-04-16 11:00,16,2.1695,2.1705,2.1695,2.1705,4
20091101|2009-04-21 11:00,21,2.061,2.061,2.061,2.061,1
20091101|2009-04-22 20:30,23,1.998,1.998,1.998,1.998,1
20091101|2009-04-24 07:00,24,2.007,2.007,2.007,2.007,2
20091101|2009-04-27 07:30,27,1.9615,1.9615,1.9615,1.9615,1
20091101|2009-04-27 10:00,27,1.9915,1.9945,1.9915,1.9945,4
20091101|2009-05-05 11:30,5,2.0865,2.0865,2.0865,2.0865,1
20091101|2009-05-06 08:00,6,2.1625,2.1625,2.1625,2.1625,3
20091101|2009-05-06 11:30,6,2.189,2.189,2.189,2.189,1
20091101|2009-05-07 11:30,7,2.1685,2.1685,2.1685,2.1685,4
20091101|2009-05-07 12:00,7,2.171,2.171,2.171,2.171,1
20091101|2009-05-11 11:30,11,2.101,2.101,2.101,2.101,1
20091101|2009-05-12 11:30,12,2.1025,2.1025,2.1025,2.1025,1
20091101|2009-05-12 12:00,12,2.095,2.095,2.095,2.095,1
20091101|2009-05-13 09:00,13,2.0525,2.0525,2.0525,2.0525,1
20091101|2009-05-13 10:00,13,2.042,2.042,2.042,2.042,2
20091101|2009-05-13 11:30,13,2.0425,2.0425,2.0425,2.0425,1
20091101|2009-05-14 11:30,14,2.0335,2.0335,2.0335,2.0335,1
20091101|2009-05-14 12:00,14,2.04,2.04,2.04,2.04,1
20091101|2009-05-15 10:30,15,2.0315,2.0315,2.0315,2.0315,1
20091101|2009-05-15 11:30,15,2.0295,2.0295,2.0295,2.0295,1
20091101|2009-05-18 08:00,18,2.055,2.056,2.055,2.056,2
20091101|2009-05-18 09:00,18,2.0375,2.0375,2.0375,2.0375,1
20091101|2009-05-18 11:30,18,2.0835,2.0835,2.0835,2.0835,1
20091101|2009-05-19 11:30,19,2.084,2.084,2.084,2.084,1
20091101|2009-05-20 12:00,20,2.1205,2.1205,2.1205,2.1205,1
20091101|2009-05-21 11:30,21,2.0655,2.0655,2.0655,2.0655,1
20091101|2009-05-22 13:00,22,2.11,2.111,2.11,2.111,4
20091101|2009-05-24 18:30,26,2.096,2.096,2.096,2.096,2
20091101|2009-05-26 11:30,26,2.15,2.15,2.15,2.15,1
20091101|2009-05-27 11:30,27,2.133,2.133,2.133,2.133,1
20091101|2009-05-28 12:00,28,2.153,2.153,2.153,2.153,1
20091101|2009-06-01 11:00,1,2.312,2.312,2.3105,2.3105,3
20091101|2009-06-01 11:30,1,2.3295,2.3295,2.326,2.326,2
20091101|2009-06-01 12:00,1,2.325,2.3255,2.325,2.3255,2
20091101|2009-06-08 12:00,8,2.2785,2.2785,2.2785,2.2785,1
20091101|2009-06-09 12:00,9,2.3815,2.3815,2.3815,2.3815,1
20091101|2009-06-12 11:30,12,2.392,2.392,2.392,2.392,0
20091101|2009-06-15 04:00,15,2.323,2.325,2.323,2.325,5
20091101|2009-06-15 11:30,15,2.294,2.2955,2.294,2.2955,5
20091101|2009-06-15 12:00,15,2.3,2.3,2.3,2.3,3
20091101|2009-06-16 08:00,16,2.334,2.335,2.334,2.335,2
20091101|2009-06-16 09:00,16,2.302,2.304,2.302,2.304,3
20091101|2009-06-16 10:30,16,2.294,2.294,2.2905,2.2905,7
20091101|2009-06-16 14:30,16,2.273,2.273,2.273,2.273,1
20091101|2009-06-17 10:30,17,2.275,2.275,2.275,2.275,3
20091101|2009-06-17 13:00,17,2.295,2.2955,2.295,2.2955,5
20091101|2009-06-17 13:30,17,2.29,2.29,2.29,2.29,1
20091101|2009-06-18 11:30,18,2.283,2.283,2.283,2.283,2
20091101|2009-06-19 09:00,19,2.2935,2.2935,2.291,2.291,4
20091101|2009-06-19 10:00,19,2.3055,2.306,2.3055,2.306,13
20091101|2009-06-19 12:00,19,2.268,2.268,2.268,2.268,1
20091101|2009-06-19 12:30,19,2.2735,2.2735,2.2735,2.2735,1
20091101|2009-06-22 10:00,22,2.2035,2.204,2.2035,2.204,2
20091101|2009-06-22 11:00,22,2.166,2.166,2.166,2.166,13
20091101|2009-06-22 11:30,22,2.1525,2.1525,2.1525,2.1525,0
20091101|2009-06-23 09:00,23,2.2,2.2,2.2,2.2,1
20091101|2009-06-23 22:00,24,2.2015,2.2015,2.2015,2.2015,1
20091101|2009-06-24 10:00,24,2.292,2.293,2.292,2.293,3
20091101|2009-06-24 11:30,24,2.29,2.29,2.29,2.29,0
20091101|2009-06-24 12:00,24,2.2915,2.2915,2.2915,2.2915,1
20091101|2009-06-25 15:30,25,2.338,2.338,2.338,2.338,1
20091101|2009-06-29 08:30,29,2.351,2.351,2.351,2.351,2
20091101|2009-06-29 11:30,29,2.336,2.336,2.336,2.336,0
20091101|2009-07-02 12:00,2,2.3145,2.3145,2.3145,2.3145,1
20091101|2009-07-02 19:30,3,2.305,2.305,2.305,2.305,1
20091101|2009-07-02 20:30,3,2.3,2.3,2.3,2.3,1
20091101|2009-07-02 21:30,3,2.3,2.3,2.3,2.3,1
20091101|2009-07-02 22:00,3,2.31,2.31,2.31,2.31,1
20091101|2009-07-03 02:00,3,2.3,2.3,2.3,2.3,1
20091101|2009-07-03 05:30,3,2.2825,2.2825,2.2825,2.2825,1
20091101|2009-07-03 06:00,3,2.29,2.29,2.29,2.29,1
20091101|2009-07-03 07:00,3,2.29,2.29,2.29,2.29,1
20091101|2009-07-06 02:00,6,2.2285,2.2285,2.227,2.227,2
20091101|2009-07-06 08:30,6,2.2415,2.2415,2.2415,2.2415,1
20091101|2009-07-06 09:00,6,2.2455,2.2455,2.2455,2.2455,1
20091101|2009-07-06 09:30,6,2.25,2.25,2.25,2.25,1
20091101|2009-07-06 10:30,6,2.265,2.265,2.265,2.265,1
20091101|2009-07-06 11:00,6,2.269,2.269,2.269,2.269,0
20091101|2009-07-06 15:30,6,2.279,2.279,2.2775,2.278,3
20091101|2009-07-07 04:00,7,2.278,2.28,2.278,2.28,3
20091101|2009-07-07 05:00,7,2.287,2.287,2.287,2.287,1
20091101|2009-07-07 05:30,7,2.29,2.29,2.29,2.29,1
20091101|2009-07-07 06:30,7,2.303,2.303,2.303,2.303,1
20091101|2009-07-07 07:30,7,2.299,2.299,2.299,2.299,6
20091101|2009-07-07 19:00,8,2.22,2.22,2.22,2.22,1
20091101|2009-07-08 01:30,8,2.22,2.23,2.22,2.23,2
20091101|2009-07-08 02:00,8,2.24,2.24,2.24,2.24,1
20091101|2009-07-08 08:00,8,2.2325,2.2325,2.2325,2.2325,1
20091101|2009-07-08 08:30,8,2.225,2.225,2.225,2.225,1
20091101|2009-07-08 10:00,8,2.19,2.19,2.19,2.19,4
20091101|2009-07-08 13:00,8,2.1675,2.1675,2.1675,2.1675,2
20091101|2009-07-08 18:30,9,2.1695,2.1695,2.1685,2.1685,2
20091101|2009-07-08 19:30,9,2.18,2.18,2.18,2.18,1
20091101|2009-07-08 20:00,9,2.2,2.2,2.187,2.187,2
20091101|2009-07-09 07:30,9,2.22,2.24,2.22,2.24,4
20091101|2009-07-09 10:30,9,2.22,2.23,2.22,2.23,2
20091101|2009-07-09 11:00,9,2.24,2.25,2.24,2.25,3
20091101|2009-07-09 20:30,10,2.24,2.24,2.24,2.24,1
20091101|2009-07-10 00:30,10,2.25,2.25,2.25,2.25,1
20091101|2009-07-10 02:00,10,2.2215,2.2215,2.2215,2.2215,1
20091101|2009-07-10 08:30,10,2.225,2.23,2.225,2.23,2
20091101|2009-07-10 09:00,10,2.24,2.24,2.24,2.24,1
20091101|2009-07-10 11:30,10,2.23,2.23,2.23,2.23,1
20091101|2009-07-10 12:00,10,2.2275,2.2275,2.2275,2.2275,5
20091101|2009-07-12 19:30,13,2.236,2.236,2.236,2.236,1
20091101|2009-07-12 20:00,13,2.24,2.24,2.24,2.24,1
20091101|2009-07-13 05:30,13,2.231,2.231,2.231,2.231,1
20091101|2009-07-13 07:00,13,2.235,2.24,2.235,2.24,2
20091101|2009-07-13 10:30,13,2.234,2.234,2.234,2.234,1
20091101|2009-07-13 12:00,13,2.24,2.24,2.24,2.24,1
20091101|2009-07-13 20:30,14,2.25,2.25,2.25,2.25,1
20091101|2009-07-13 21:00,14,2.255,2.255,2.255,2.255,1
20091101|2009-07-14 00:30,14,2.26,2.26,2.26,2.26,1
20091101|2009-07-14 01:00,14,2.2675,2.2675,2.2675,2.2675,1
20091101|2009-07-14 01:30,14,2.2595,2.2595,2.2595,2.2595,1
20091101|2009-07-14 02:00,14,2.265,2.265,2.265,2.265,1
20091101|2009-07-14 02:30,14,2.28,2.28,2.28,2.28,1
20091101|2009-07-14 08:00,14,2.2825,2.2825,2.2825,2.2825,1
20091101|2009-07-14 09:00,14,2.2855,2.2855,2.2855,2.2855,1
20091101|2009-07-14 11:00,14,2.31,2.31,2.31,2.31,1
20091101|2009-07-14 11:30,14,2.3045,2.3045,2.3045,2.3045,2
20091101|2009-07-15 01:00,15,2.3375,2.3375,2.3375,2.3375,1
20091101|2009-07-15 04:00,15,2.3555,2.3565,2.3555,2.3565,2
20091101|2009-07-15 07:30,15,2.3915,2.41,2.39,2.41,14
20091101|2009-07-15 09:00,15,2.3935,2.3935,2.3935,2.3935,1
20091101|2009-07-16 02:00,16,2.3835,2.3835,2.3835,2.3835,1
20091101|2009-07-16 05:00,16,2.373,2.373,2.373,2.373,1
20091101|2009-07-16 05:30,16,2.3965,2.3965,2.3965,2.3965,2
20091101|2009-07-16 13:00,16,2.396,2.396,2.396,2.396,1
20091101|2009-07-17 01:30,17,2.387,2.387,2.387,2.387,1
20091101|2009-07-17 05:00,17,2.3935,2.3935,2.3935,2.3935,1
20091101|2009-07-20 08:00,20,2.4715,2.4715,2.4715,2.4715,3
20091101|2009-07-20 08:30,20,2.4635,2.4635,2.4635,2.4635,3
20091101|2009-07-20 19:30,21,2.476,2.477,2.474,2.474,6
20091101|2009-07-20 20:00,21,2.467,2.467,2.467,2.467,5
20091101|2009-07-20 20:30,21,2.4675,2.468,2.463,2.463,10
20091101|2009-07-20 21:00,21,2.464,2.464,2.461,2.461,6
20091101|2009-07-20 21:30,21,2.465,2.465,2.463,2.465,6
20091101|2009-07-20 22:00,21,2.461,2.461,2.461,2.461,2
20091101|2009-07-21 07:00,21,2.48,2.4865,2.48,2.4865,2
20091101|2009-07-21 15:30,21,2.463,2.463,2.463,2.463,2
20091101|2009-07-22 08:00,22,2.48,2.48,2.48,2.48,1
20091101|2009-07-22 08:30,22,2.49,2.49,2.49,2.49,1
20091101|2009-07-22 09:00,22,2.4965,2.4965,2.4965,2.4965,1
20091101|2009-07-22 09:30,22,2.492,2.492,2.492,2.492,1
20091101|2009-07-23 08:00,23,2.48,2.48,2.48,2.48,1
20091101|2009-07-23 10:30,23,2.5385,2.5385,2.538,2.5385,6
20091101|2009-07-24 08:00,24,2.545,2.545,2.545,2.545,5
20091101|2009-07-24 09:30,24,2.522,2.5225,2.522,2.5225,5
20091101|2009-07-27 09:00,27,2.5565,2.5565,2.5565,2.5565,1
20091101|2009-07-27 19:00,28,2.5515,2.5515,2.5515,2.5515,2
20091101|2009-07-27 20:00,28,2.548,2.548,2.548,2.548,1
20091101|2009-07-27 23:00,28,2.555,2.555,2.555,2.555,1
20091101|2009-07-28 02:00,28,2.5725,2.574,2.571,2.572,4
20091101|2009-07-28 02:30,28,2.574,2.574,2.5685,2.5685,5
20091101|2009-07-28 03:00,28,2.5645,2.5645,2.5645,2.5645,1
20091101|2009-07-28 03:30,28,2.568,2.568,2.565,2.565,3
20091101|2009-07-28 04:00,28,2.572,2.572,2.572,2.572,1
20091101|2009-07-28 06:00,28,2.565,2.565,2.565,2.565,1
20091101|2009-07-28 06:30,28,2.56,2.56,2.56,2.56,1
20091101|2009-07-28 08:00,28,2.5535,2.5535,2.549,2.549,2
20091101|2009-07-28 08:30,28,2.5485,2.557,2.5485,2.554,4
20091101|2009-07-28 09:00,28,2.54,2.54,2.52,2.52,4
20091101|2009-07-28 12:00,28,2.5335,2.5335,2.5335,2.5335,1
20091101|2009-07-28 12:30,28,2.533,2.533,2.533,2.533,1
20091101|2009-07-28 19:30,29,2.54,2.54,2.54,2.54,1
20091101|2009-07-28 20:00,29,2.54,2.54,2.54,2.54,2
20091101|2009-07-28 21:30,29,2.52,2.52,2.51,2.51,2
20091101|2009-07-28 22:00,29,2.5,2.5,2.5,2.5,1
20091101|2009-07-29 08:00,29,2.4885,2.4885,2.4885,2.4885,1
20091101|2009-07-29 09:30,29,2.48,2.48,2.47,2.47,2
20091101|2009-07-29 10:00,29,2.476,2.476,2.476,2.476,1
20091101|2009-07-29 10:30,29,2.4665,2.4665,2.4665,2.4665,1
20091101|2009-07-29 19:00,30,2.489,2.489,2.489,2.489,1
20091101|2009-07-30 08:30,30,2.5385,2.5385,2.5385,2.5385,2
20091101|2009-07-30 11:00,30,2.561,2.563,2.561,2.563,2
20091101|2009-07-31 02:30,31,2.607,2.607,2.607,2.607,1
20091101|2009-07-31 09:30,31,2.62,2.62,2.62,2.62,1
20091101|2009-07-31 11:30,31,2.615,2.615,2.615,2.615,1
20091101|2009-08-03 07:00,3,2.739,2.739,2.739,2.739,1
20091101|2009-08-03 08:00,3,2.73,2.73,2.73,2.73,1
20091101|2009-08-03 09:00,3,2.74,2.74,2.74,2.74,10
20091101|2009-08-03 12:00,3,2.7475,2.7475,2.7475,2.7475,1
20091101|2009-08-04 08:30,4,2.7395,2.74,2.7395,2.74,4
20091101|2009-08-04 11:00,4,2.7685,2.7685,2.7675,2.7675,5
20091101|2009-08-04 13:00,4,2.7835,2.7835,2.7815,2.7825,4
20091101|2009-08-04 13:30,4,2.7825,2.786,2.7825,2.785,4
20091101|2009-08-05 13:00,5,2.823,2.823,2.823,2.823,3
20091101|2009-08-05 15:30,5,2.832,2.832,2.832,2.832,3
20091101|2009-08-05 20:30,6,2.7555,2.7555,2.7555,2.7555,1
20091101|2009-08-06 08:00,6,2.775,2.775,2.775,2.775,1
20091101|2009-08-06 09:00,6,2.737,2.737,2.7365,2.7365,3
20091101|2009-08-06 09:30,6,2.76,2.76,2.76,2.76,2
20091101|2009-08-06 11:00,6,2.7525,2.7525,2.7525,2.7525,1
20091101|2009-08-06 14:00,6,2.744,2.744,2.7435,2.7435,2
20091101|2009-08-07 09:00,7,2.767,2.767,2.767,2.767,1
20091101|2009-08-07 11:30,7,2.786,2.788,2.786,2.788,20
20091101|2009-08-09 19:30,10,2.773,2.773,2.773,2.773,1
20091101|2009-08-09 20:00,10,2.804,2.804,2.804,2.804,1
20091101|2009-08-10 09:30,10,2.8245,2.825,2.8245,2.825,3
20091101|2009-08-10 10:00,10,2.8095,2.8095,2.8095,2.8095,1
20091101|2009-08-10 11:30,10,2.78,2.78,2.78,2.78,1
20091101|2009-08-11 09:00,11,2.7535,2.7535,2.7535,2.7535,1
20091101|2009-08-11 10:30,11,2.7565,2.7565,2.7565,2.7565,2
20091101|2009-08-11 11:30,11,2.746,2.746,2.746,2.746,1
20091101|2009-08-12 08:00,12,2.7505,2.7505,2.7505,2.7505,3
20091101|2009-08-12 10:00,12,2.791,2.791,2.791,2.791,3
20091101|2009-08-12 10:30,12,2.808,2.8085,2.808,2.8085,7
20091101|2009-08-12 11:30,12,2.832,2.832,2.832,2.832,1
20091101|2009-08-13 10:00,13,2.9255,2.9255,2.9245,2.9245,5
20091101|2009-08-13 14:00,13,2.924,2.924,2.924,2.924,5
20091101|2009-08-13 15:00,13,2.9345,2.9345,2.9345,2.9345,1
20091101|2009-08-13 19:30,14,2.939,2.939,2.939,2.939,1
20091101|2009-08-13 22:30,14,2.9,2.9,2.9,2.9,5
20091101|2009-08-14 01:30,14,2.906,2.906,2.906,2.906,1
20091101|2009-08-14 07:30,14,2.906,2.906,2.906,2.906,1
20091101|2009-08-14 08:00,14,2.9025,2.9025,2.902,2.902,5
20091101|2009-08-14 08:30,14,2.8965,2.8965,2.8965,2.8965,1
20091101|2009-08-14 10:00,14,2.854,2.854,2.854,2.854,1
20091101|2009-08-14 11:00,14,2.841,2.841,2.841,2.841,1
20091101|2009-08-14 14:00,14,2.84,2.842,2.839,2.839,14
20091101|2009-08-16 18:00,17,2.8185,2.8185,2.8185,2.8185,1
20091101|2009-08-16 20:00,17,2.78,2.78,2.78,2.78,20
20091101|2009-08-17 04:00,17,2.75,2.75,2.75,2.75,9
20091101|2009-08-17 07:30,17,2.78,2.787,2.78,2.787,30
20091101|2009-08-17 11:00,17,2.7745,2.7745,2.7745,2.7745,1
20091101|2009-08-17 11:30,17,2.7785,2.7785,2.777,2.777,1
20091101|2009-08-17 12:00,17,2.7755,2.7755,2.775,2.775,5
20091101|2009-08-17 13:00,17,2.7815,2.7815,2.78,2.78,10
20091101|2009-08-17 19:00,18,2.79,2.79,2.79,2.79,1
20091101|2009-08-18 02:30,18,2.81,2.81,2.8075,2.8075,2
20091101|2009-08-18 07:30,18,2.759,2.7695,2.759,2.7695,2
20091101|2009-08-18 08:00,18,2.75,2.75,2.7325,2.7325,6
20091101|2009-08-18 13:00,18,2.778,2.778,2.778,2.778,1
20091101|2009-08-19 00:30,19,2.729,2.729,2.729,2.729,1
20091101|2009-08-19 05:30,19,2.7055,2.7055,2.7055,2.7055,1
20091101|2009-08-19 06:00,19,2.711,2.711,2.711,2.711,1
20091101|2009-08-19 06:30,19,2.717,2.717,2.717,2.717,1
20091101|2009-08-19 07:00,19,2.718,2.718,2.67,2.675,4
20091101|2009-08-19 07:30,19,2.683,2.684,2.683,2.684,3
20091101|2009-08-19 08:00,19,2.67,2.67,2.6615,2.6615,2
20091101|2009-08-19 08:30,19,2.666,2.673,2.666,2.673,2
20091101|2009-08-19 09:00,19,2.6815,2.6815,2.6815,2.6815,1
20091101|2009-08-19 09:30,19,2.691,2.697,2.691,2.697,2
20091101|2009-08-19 10:30,19,2.717,2.7225,2.717,2.7225,3
20091101|2009-08-19 20:00,20,2.7615,2.7615,2.7615,2.7615,1
20091101|2009-08-19 21:30,20,2.75,2.75,2.75,2.75,10
20091101|2009-08-20 09:00,20,2.743,2.743,2.743,2.743,1
20091101|2009-08-20 11:30,20,2.7475,2.7475,2.7475,2.7475,1
20091101|2009-08-20 14:30,20,2.757,2.757,2.757,2.757,2
20091101|2009-08-21 05:00,21,2.78,2.78,2.78,2.78,2
20091101|2009-08-21 07:00,21,2.8295,2.8295,2.8295,2.8295,0
20091101|2009-08-21 09:00,21,2.8495,2.8495,2.8495,2.8495,1
20091101|2009-08-21 10:30,21,2.852,2.852,2.852,2.852,2
20091101|2009-08-21 11:00,21,2.8575,2.86,2.8575,2.86,4
20091101|2009-08-21 13:00,21,2.875,2.875,2.875,2.875,1
20091101|2009-08-21 14:30,21,2.887,2.887,2.887,2.887,1
20091101|2009-08-23 21:00,24,2.9,2.9,2.9,2.9,1
20091101|2009-08-24 08:30,24,2.9,2.9,2.89,2.89,5
20091101|2009-08-24 09:00,24,2.8965,2.8965,2.8965,2.8965,1
20091101|2009-08-24 10:30,24,2.922,2.922,2.922,2.922,1
20091101|2009-08-24 11:30,24,2.93,2.93,2.93,2.93,1
20091101|2009-08-24 13:30,24,2.898,2.898,2.898,2.898,3
20091101|2009-08-25 00:30,25,2.888,2.888,2.874,2.874,2
20091101|2009-08-25 03:30,25,2.8775,2.8775,2.87,2.87,4
20091101|2009-08-25 09:00,25,2.8825,2.8825,2.8825,2.8825,1
20091101|2009-08-25 12:00,25,2.872,2.872,2.872,2.872,1
20091101|2009-08-25 22:00,26,2.88,2.88,2.88,2.88,1
20091101|2009-08-26 00:00,26,2.9,2.9,2.9,2.9,2
20091101|2009-08-26 01:00,26,2.9015,2.9015,2.9015,2.9015,2
20091101|2009-08-26 01:30,26,2.9035,2.9035,2.9035,2.9035,3
20091101|2009-08-26 02:30,26,2.9075,2.908,2.9075,2.908,2
20091101|2009-08-26 05:00,26,2.897,2.897,2.897,2.897,3
20091101|2009-08-26 07:00,26,2.88,2.88,2.871,2.871,5
20091101|2009-08-26 09:30,26,2.868,2.868,2.868,2.868,1
20091101|2009-08-26 11:30,26,2.871,2.871,2.871,2.871,1
20091101|2009-08-27 10:00,27,2.847,2.8475,2.847,2.8475,2
20091101|2009-08-27 11:30,27,2.866,2.866,2.865,2.865,3
20091101|2009-08-27 12:00,27,2.866,2.866,2.866,2.866,1
20091101|2009-08-27 19:00,28,2.898,2.898,2.898,2.898,1
20091101|2009-08-27 19:30,28,2.9095,2.9095,2.9095,2.9095,1
20091101|2009-08-27 21:30,28,2.9165,2.9165,2.9165,2.9165,1
20091101|2009-08-28 02:00,28,2.925,2.925,2.925,2.925,3
20091101|2009-08-28 05:30,28,2.939,2.942,2.939,2.942,7
20091101|2009-08-28 06:00,28,2.958,2.958,2.958,2.958,5
20091101|2009-08-28 06:30,28,2.96,2.96,2.954,2.954,4
20091101|2009-08-28 07:00,28,2.9625,2.9825,2.9625,2.9825,21
20091101|2009-08-28 07:30,28,2.9825,2.9825,2.97,2.97,18
20091101|2009-08-28 09:00,28,2.9605,2.9605,2.955,2.955,14
20091101|2009-08-28 09:30,28,2.95,2.95,2.95,2.95,5
20091101|2009-08-28 10:00,28,2.9615,2.9615,2.961,2.961,3
20091101|2009-08-28 10:30,28,2.9455,2.9455,2.9455,2.9455,1
20091101|2009-08-28 11:30,28,2.937,2.9425,2.934,2.9425,3
20091101|2009-08-28 12:00,28,2.944,2.944,2.944,2.944,1
20091101|2009-08-28 13:00,28,2.9545,2.9545,2.9535,2.9535,2
20091101|2009-08-28 13:30,28,2.9585,2.9585,2.9585,2.9585,11
20091101|2009-08-30 17:00,31,2.968,2.968,2.968,2.968,1
20091101|2009-08-30 22:30,31,2.8755,2.885,2.8755,2.885,4
20091101|2009-08-31 04:30,31,2.8815,2.8815,2.8815,2.8815,1
20091101|2009-08-31 05:30,31,2.8915,2.8915,2.8915,2.8915,1
20091101|2009-08-31 07:00,31,2.84,2.84,2.84,2.84,2
20091101|2009-08-31 08:00,31,2.855,2.855,2.855,2.855,1
20091101|2009-08-31 08:30,31,2.8475,2.8475,2.8475,2.8475,2
20091101|2009-08-31 10:30,31,2.82,2.8205,2.82,2.8205,8
20091101|2009-08-31 11:30,31,2.806,2.818,2.806,2.818,1
20091101|2009-09-01 00:30,1,2.883,2.8835,2.883,2.8835,2
20091101|2009-09-01 02:00,1,2.884,2.884,2.884,2.884,12
20091101|2009-09-01 05:30,1,2.84,2.84,2.84,2.84,1
20091101|2009-09-01 06:00,1,2.8255,2.8265,2.8255,2.8265,3
20091101|2009-09-01 07:00,1,2.8645,2.8645,2.8595,2.8595,2
20091101|2009-09-01 08:30,1,2.871,2.8765,2.871,2.8765,2
20091101|2009-09-01 09:00,1,2.8955,2.8955,2.8955,2.8955,1
20091101|2009-09-01 10:30,1,2.8225,2.8225,2.81,2.81,2
20091101|2009-09-01 11:00,1,2.8025,2.811,2.7955,2.7955,9
20091101|2009-09-01 12:00,1,2.814,2.814,2.814,2.814,2
20091101|2009-09-01 13:00,1,2.8145,2.8145,2.8145,2.8145,5
20091101|2009-09-01 17:00,2,2.791,2.791,2.74,2.74,3
20091101|2009-09-02 04:30,2,2.7645,2.7645,2.7645,2.7645,1
20091101|2009-09-02 06:00,2,2.7725,2.7725,2.7725,2.7725,1
20091101|2009-09-02 08:30,2,2.7855,2.786,2.779,2.779,3
20091101|2009-09-02 09:30,2,2.8,2.8,2.8,2.8,2
20091101|2009-09-02 10:00,2,2.8045,2.8045,2.801,2.801,6
20091101|2009-09-02 11:00,2,2.8055,2.8055,2.8055,2.8055,1
20091101|2009-09-02 12:00,2,2.812,2.812,2.812,2.812,1
20091101|2009-09-03 01:00,3,2.8295,2.8295,2.8295,2.8295,2
20091101|2009-09-03 01:30,3,2.8415,2.8425,2.8415,2.8425,4
20091101|2009-09-03 03:30,3,2.847,2.847,2.847,2.847,2
20091101|2009-09-03 09:00,3,2.815,2.8155,2.813,2.813,3
20091101|2009-09-03 09:30,3,2.8165,2.8165,2.8165,2.8165,2
20091101|2009-09-03 10:30,3,2.85,2.85,2.8475,2.8475,8
20091101|2009-09-03 11:00,3,2.8475,2.8475,2.8475,2.8475,2
20091101|2009-09-03 12:00,3,2.865,2.8665,2.865,2.8665,4
20091101|2009-09-03 13:30,3,2.857,2.857,2.857,2.857,1
20091101|2009-09-03 19:30,4,2.88,2.88,2.88,2.88,1
20091101|2009-09-03 20:30,4,2.88,2.88,2.88,2.88,6
20091101|2009-09-03 21:30,4,2.8825,2.8855,2.8825,2.8855,2
20091101|2009-09-04 07:00,4,2.8405,2.8405,2.84,2.84,2
20091101|2009-09-04 07:30,4,2.845,2.845,2.845,2.845,1
20091101|2009-09-04 08:00,4,2.846,2.846,2.846,2.846,1
20091101|2009-09-04 08:30,4,2.844,2.844,2.844,2.844,1
20091101|2009-09-04 10:00,4,2.8425,2.8425,2.8425,2.8425,1
20091101|2009-09-04 12:00,4,2.857,2.857,2.857,2.857,1
20091101|2009-09-08 01:30,8,2.9055,2.9055,2.9055,2.9055,1
20091101|2009-09-08 02:00,8,2.907,2.907,2.907,2.907,1
20091101|2009-09-08 07:30,8,2.97,2.97,2.97,2.97,1
20091101|2009-09-08 08:00,8,2.9635,2.9635,2.9635,2.9635,1
20091101|2009-09-08 10:00,8,2.966,2.966,2.9655,2.9655,3
20091101|2009-09-08 11:00,8,2.9395,2.9405,2.9395,2.9405,3
20091101|2009-09-08 11:30,8,2.9475,2.9475,2.9475,2.9475,1
20091101|2009-09-09 01:30,9,2.949,2.949,2.949,2.949,1
20091101|2009-09-09 02:00,9,2.917,2.917,2.917,2.917,1
20091101|2009-09-09 02:30,9,2.9165,2.9285,2.9165,2.9285,2
20091101|2009-09-09 08:30,9,2.931,2.9405,2.931,2.9405,2
20091101|2009-09-09 09:30,9,2.9195,2.9195,2.9195,2.9195,1
20091101|2009-09-09 20:30,10,2.906,2.906,2.906,2.906,1
20091101|2009-09-10 02:30,10,2.897,2.897,2.897,2.897,1
20091101|2009-09-10 04:00,10,2.9015,2.9015,2.9015,2.9015,1
20091101|2009-09-10 05:00,10,2.8705,2.8705,2.8705,2.8705,1
20091101|2009-09-10 06:00,10,2.863,2.8675,2.863,2.8675,10
20091101|2009-09-10 07:00,10,2.8595,2.8595,2.85,2.85,3
20091101|2009-09-10 07:30,10,2.8405,2.862,2.8405,2.862,2
20091101|2009-09-10 08:30,10,2.8465,2.8465,2.8465,2.8465,1
20091101|2009-09-10 09:00,10,2.8505,2.853,2.85,2.853,22
20091101|2009-09-10 09:30,10,2.8565,2.8695,2.8545,2.8695,67
20091101|2009-09-10 10:00,10,2.8695,2.8695,2.856,2.856,26
20091101|2009-09-10 10:30,10,2.8525,2.857,2.8525,2.857,2
20091101|2009-09-10 11:30,10,2.878,2.878,2.878,2.878,0
20091101|2009-09-10 12:00,10,2.874,2.874,2.8735,2.874,3
20091101|2009-09-10 12:30,10,2.873,2.8735,2.873,2.8735,3
20091101|2009-09-11 07:00,11,2.8775,2.8775,2.8685,2.8685,4
20091101|2009-09-11 08:30,11,2.8885,2.89,2.8885,2.89,2
20091101|2009-09-11 09:00,11,2.88,2.88,2.88,2.88,5
20091101|2009-09-11 10:00,11,2.8575,2.8575,2.8575,2.8575,1
20091101|2009-09-11 10:30,11,2.845,2.845,2.845,2.845,1
20091101|2009-09-11 12:00,11,2.8385,2.8385,2.8385,2.8385,4
20091101|2009-09-11 16:00,11,2.829,2.829,2.8225,2.8225,4
20091101|2009-09-13 21:00,14,2.7735,2.7735,2.7725,2.7725,3
20091101|2009-09-14 04:30,14,2.7825,2.7825,2.7825,2.7825,1
20091101|2009-09-14 05:00,14,2.79,2.793,2.79,2.793,4
20091101|2009-09-14 07:30,14,2.793,2.793,2.793,2.793,1
20091101|2009-09-14 09:00,14,2.7815,2.7815,2.7815,2.7815,3
20091101|2009-09-14 10:00,14,2.78,2.78,2.78,2.78,2
20091101|2009-09-14 11:00,14,2.786,2.797,2.786,2.797,10
20091101|2009-09-14 11:30,14,2.794,2.7975,2.794,2.796,4
20091101|2009-09-14 12:00,14,2.7935,2.7935,2.7935,2.7935,1
20091101|2009-09-14 14:00,14,2.802,2.802,2.802,2.802,2
20091101|2009-09-15 02:30,15,2.7925,2.7925,2.7925,2.7925,1
20091101|2009-09-15 08:30,15,2.8255,2.8255,2.8255,2.8255,1
20091101|2009-09-15 09:00,15,2.8,2.8,2.8,2.8,2
20091101|2009-09-15 10:00,15,2.817,2.817,2.817,2.817,2
20091101|2009-09-15 10:30,15,2.81,2.81,2.81,2.81,1
20091101|2009-09-15 11:00,15,2.82,2.82,2.82,2.82,1
20091101|2009-09-15 11:30,15,2.838,2.838,2.835,2.835,1
20091101|2009-09-15 13:00,15,2.85,2.85,2.85,2.85,2
20091101|2009-09-16 01:30,16,2.8495,2.8495,2.8495,2.8495,1
20091101|2009-09-16 08:00,16,2.9185,2.919,2.9185,2.919,3
20091101|2009-09-16 08:30,16,2.9085,2.9085,2.9085,2.9085,1
20091101|2009-09-16 10:00,16,2.9015,2.9015,2.9015,2.9015,3
20091101|2009-09-16 11:00,16,2.9205,2.9205,2.9205,2.9205,1
20091101|2009-09-16 11:30,16,2.927,2.927,2.925,2.925,2
20091101|2009-09-17 01:00,17,2.931,2.931,2.931,2.931,1
20091101|2009-09-17 04:30,17,2.919,2.919,2.919,2.919,1
20091101|2009-09-17 05:00,17,2.913,2.913,2.913,2.913,1
20091101|2009-09-17 08:00,17,2.904,2.907,2.904,2.907,2
20091101|2009-09-17 08:30,17,2.911,2.922,2.911,2.9215,4
20091101|2009-09-17 09:00,17,2.9205,2.9205,2.9205,2.9205,2
20091101|2009-09-17 09:30,17,2.918,2.918,2.918,2.918,2
20091101|2009-09-17 10:30,17,2.9165,2.9165,2.9165,2.9165,2
20091101|2009-09-17 11:00,17,2.905,2.905,2.905,2.905,2
20091101|2009-09-17 13:30,17,2.9125,2.9135,2.9125,2.9135,10
20091101|2009-09-17 14:00,17,2.9035,2.9035,2.903,2.903,4
20091101|2009-09-17 20:30,18,2.894,2.894,2.89,2.89,3
20091101|2009-09-17 21:00,18,2.889,2.889,2.889,2.889,1
20091101|2009-09-18 01:00,18,2.873,2.873,2.873,2.873,1
20091101|2009-09-18 02:00,18,2.857,2.857,2.857,2.857,1
20091101|2009-09-18 03:00,18,2.8485,2.8485,2.8485,2.8485,1
20091101|2009-09-18 08:30,18,2.838,2.838,2.838,2.838,4
20091101|2009-09-18 09:30,18,2.832,2.837,2.832,2.837,3
20091101|2009-09-18 10:30,18,2.82,2.82,2.811,2.811,4
20091101|2009-09-18 11:30,18,2.7795,2.7795,2.7785,2.7785,7
20091101|2009-09-18 12:00,18,2.784,2.784,2.781,2.781,3
20091101|2009-09-18 12:30,18,2.783,2.783,2.783,2.783,1
20091101|2009-09-18 13:00,18,2.78,2.783,2.78,2.783,12
20091101|2009-09-18 13:30,18,2.783,2.783,2.783,2.783,1
20091101|2009-09-18 14:30,18,2.7835,2.7835,2.7825,2.7825,9
20091101|2009-09-18 15:00,18,2.7785,2.7785,2.7775,2.7775,2
20091101|2009-09-21 03:00,21,2.7965,2.7965,2.7965,2.7965,1
20091101|2009-09-21 03:30,21,2.791,2.791,2.791,2.791,2
20091101|2009-09-21 04:00,21,2.7905,2.7905,2.7905,2.7905,1
20091101|2009-09-21 05:30,21,2.758,2.758,2.758,2.758,4
20091101|2009-09-21 07:00,21,2.7575,2.7615,2.75,2.75,3
20091101|2009-09-21 08:00,21,2.752,2.752,2.7515,2.7515,2
20091101|2009-09-21 08:30,21,2.763,2.7785,2.763,2.7785,3
20091101|2009-09-21 09:00,21,2.767,2.7675,2.7605,2.7645,7
20091101|2009-09-21 09:30,21,2.7825,2.7885,2.7825,2.7875,9
20091101|2009-09-21 10:00,21,2.8,2.815,2.8,2.815,4
20091101|2009-09-21 10:30,21,2.8135,2.8135,2.8135,2.8135,1
20091101|2009-09-21 11:00,21,2.8085,2.8085,2.8025,2.8025,2
20091101|2009-09-21 11:30,21,2.7915,2.797,2.7915,2.797,1
20091101|2009-09-21 12:00,21,2.801,2.801,2.801,2.801,1
20091101|2009-09-21 20:00,22,2.8155,2.82,2.8155,2.82,2
20091101|2009-09-21 23:30,22,2.8195,2.8195,2.8195,2.8195,1
20091101|2009-09-22 01:30,22,2.82,2.82,2.82,2.82,6
20091101|2009-09-22 02:00,22,2.8315,2.8315,2.8315,2.8315,1
20091101|2009-09-22 03:00,22,2.84,2.84,2.84,2.84,1
20091101|2009-09-22 04:30,22,2.8515,2.8515,2.8515,2.8515,1
20091101|2009-09-22 05:30,22,2.8615,2.8615,2.8615,2.8615,1
20091101|2009-09-22 06:00,22,2.8605,2.8605,2.8605,2.8605,6
20091101|2009-09-22 07:00,22,2.873,2.8735,2.873,2.8735,2
20091101|2009-09-22 08:30,22,2.858,2.858,2.858,2.858,1
20091101|2009-09-22 09:30,22,2.8425,2.8425,2.8425,2.8425,1
20091101|2009-09-22 12:30,22,2.86,2.86,2.86,2.86,1
20091101|2009-09-22 15:00,22,2.863,2.863,2.863,2.863,1
20091101|2009-09-22 20:00,23,2.84,2.84,2.84,2.84,1
20091101|2009-09-22 23:00,23,2.8445,2.8445,2.8445,2.8445,1
20091101|2009-09-23 01:00,23,2.8285,2.8285,2.826,2.826,5
20091101|2009-09-23 05:30,23,2.793,2.793,2.793,2.793,1
20091101|2009-09-23 06:00,23,2.78,2.783,2.78,2.783,3
20091101|2009-09-23 07:00,23,2.799,2.799,2.799,2.799,3
20091101|2009-09-23 08:00,23,2.7915,2.7915,2.7915,2.7915,1
20091101|2009-09-23 08:30,23,2.791,2.7915,2.791,2.7915,3
20091101|2009-09-23 09:00,23,2.784,2.784,2.784,2.784,1
20091101|2009-09-23 09:30,23,2.7735,2.7735,2.771,2.771,2
20091101|2009-09-23 10:00,23,2.769,2.769,2.769,2.769,1
20091101|2009-09-23 11:00,23,2.7975,2.7975,2.7975,2.7975,2
20091101|2009-09-23 11:30,23,2.8015,2.8045,2.798,2.7995,5
20091101|2009-09-23 12:30,23,2.803,2.803,2.803,2.803,1
20091101|2009-09-23 13:00,23,2.8025,2.8025,2.8025,2.8025,1
20091101|2009-09-23 13:30,23,2.81,2.81,2.81,2.81,1
20091101|2009-09-23 14:00,23,2.785,2.785,2.7815,2.7815,4
20091101|2009-09-23 14:30,23,2.7535,2.7535,2.7535,2.7535,1
20091101|2009-09-23 18:00,24,2.764,2.764,2.764,2.764,1
20091101|2009-09-23 20:30,24,2.778,2.778,2.778,2.778,1
20091101|2009-09-23 23:00,24,2.773,2.773,2.773,2.773,1
20091101|2009-09-24 00:00,24,2.768,2.768,2.768,2.768,1
20091101|2009-09-24 03:00,24,2.7515,2.7515,2.7515,2.7515,1
20091101|2009-09-24 04:00,24,2.7545,2.7545,2.7545,2.7545,1
20091101|2009-09-24 06:30,24,2.7745,2.776,2.7745,2.776,2
20091101|2009-09-24 07:30,24,2.779,2.779,2.779,2.779,1
20091101|2009-09-24 08:30,24,2.762,2.762,2.755,2.755,3
20091101|2009-09-24 09:00,24,2.75,2.75,2.7,2.7055,17
20091101|2009-09-24 09:30,24,2.71,2.71,2.6885,2.7055,8
20091101|2009-09-24 10:00,24,2.696,2.696,2.696,2.696,5
20091101|2009-09-24 11:00,24,2.7065,2.7065,2.7065,2.7065,1
20091101|2009-09-24 11:30,24,2.703,2.704,2.703,2.704,4
20091101|2009-09-24 13:00,24,2.689,2.689,2.689,2.689,1
20091101|2009-09-24 13:30,24,2.6885,2.6905,2.6885,2.6905,2
20091101|2009-09-24 14:00,24,2.6905,2.6905,2.6905,2.6905,1
20091101|2009-09-24 17:00,25,2.67,2.67,2.67,2.67,1
20091101|2009-09-25 00:00,25,2.72,2.72,2.72,2.72,1
20091101|2009-09-25 01:00,25,2.7205,2.721,2.7205,2.721,3
20091101|2009-09-25 01:30,25,2.708,2.708,2.708,2.708,1
20091101|2009-09-25 02:00,25,2.702,2.702,2.702,2.702,10
20091101|2009-09-25 02:30,25,2.7125,2.7125,2.7125,2.7125,5
20091101|2009-09-25 06:30,25,2.7125,2.7125,2.7125,2.7125,1
20091101|2009-09-25 07:00,25,2.7065,2.7065,2.7065,2.7065,2
20091101|2009-09-25 08:30,25,2.7025,2.7215,2.7025,2.7215,3
20091101|2009-09-25 09:00,25,2.718,2.718,2.7145,2.7145,4
20091101|2009-09-25 09:30,25,2.7185,2.7185,2.708,2.708,2
20091101|2009-09-25 10:00,25,2.723,2.723,2.715,2.719,3
20091101|2009-09-25 11:00,25,2.717,2.717,2.717,2.717,5
20091101|2009-09-25 11:30,25,2.7345,2.7345,2.7335,2.734,4
20091101|2009-09-25 14:00,25,2.7305,2.7305,2.7305,2.7305,1
20091101|2009-09-25 15:30,25,2.7295,2.733,2.7295,2.733,2
20091101|2009-09-28 00:30,28,2.671,2.671,2.671,2.671,1
20091101|2009-09-28 01:00,28,2.671,2.6745,2.671,2.6745,2
20091101|2009-09-28 05:30,28,2.6745,2.6745,2.6745,2.6745,1
20091101|2009-09-28 08:30,28,2.691,2.6975,2.691,2.694,14
20091101|2009-09-28 09:00,28,2.6945,2.695,2.6945,2.695,2
20091101|2009-09-28 09:30,28,2.7035,2.7035,2.7035,2.7035,1
20091101|2009-09-28 10:30,28,2.7215,2.7215,2.721,2.7215,5
20091101|2009-09-28 11:00,28,2.723,2.723,2.723,2.723,2
20091101|2009-09-28 11:30,28,2.72,2.72,2.72,2.72,1
20091101|2009-09-28 12:00,28,2.721,2.721,2.7145,2.721,21
20091101|2009-09-28 14:30,28,2.705,2.705,2.705,2.705,3
20091101|2009-09-28 15:30,28,2.7,2.7,2.7,2.7,1
20091101|2009-09-29 01:30,29,2.697,2.697,2.697,2.697,1
20091101|2009-09-29 03:00,29,2.6935,2.699,2.6935,2.699,4
20091101|2009-09-29 07:00,29,2.6995,2.6995,2.6995,2.6995,1
20091101|2009-09-29 07:30,29,2.7035,2.7035,2.7035,2.7035,3
20091101|2009-09-29 08:00,29,2.714,2.714,2.714,2.714,1
20091101|2009-09-29 08:30,29,2.7185,2.7185,2.7105,2.7105,4
20091101|2009-09-29 09:00,29,2.7165,2.717,2.7165,2.717,8
20091101|2009-09-29 09:30,29,2.7395,2.7405,2.735,2.735,5
20091101|2009-09-29 10:30,29,2.7275,2.7275,2.7125,2.7125,6
20091101|2009-09-29 11:00,29,2.7115,2.7165,2.7115,2.7165,3
20091101|2009-09-29 11:30,29,2.725,2.725,2.725,2.725,2
20091101|2009-09-29 12:30,29,2.7135,2.7135,2.7135,2.7135,2
20091101|2009-09-29 14:00,29,2.7155,2.7155,2.7155,2.7155,1
20091101|2009-09-29 21:30,30,2.761,2.761,2.7565,2.7565,2
20091101|2009-09-29 23:30,30,2.7555,2.7555,2.7555,2.7555,1
20091101|2009-09-30 00:00,30,2.7615,2.7615,2.7615,2.7615,1
20091101|2009-09-30 01:30,30,2.772,2.7735,2.771,2.771,12
20091101|2009-09-30 02:00,30,2.78,2.7825,2.78,2.7825,6
20091101|2009-09-30 02:30,30,2.778,2.778,2.778,2.778,1
20091101|2009-09-30 04:00,30,2.7955,2.7955,2.7955,2.7955,1
20091101|2009-09-30 04:30,30,2.799,2.802,2.799,2.802,11
20091101|2009-09-30 05:30,30,2.798,2.798,2.795,2.795,8
20091101|2009-09-30 06:30,30,2.7905,2.7905,2.79,2.79,8
20091101|2009-09-30 08:30,30,2.768,2.768,2.765,2.765,6
20091101|2009-09-30 09:00,30,2.764,2.768,2.764,2.768,13
20091101|2009-09-30 09:30,30,2.775,2.775,2.775,2.775,1
20091101|2009-09-30 10:00,30,2.7845,2.792,2.7845,2.792,2
20091101|2009-09-30 10:30,30,2.7945,2.797,2.7945,2.797,2
20091101|2009-09-30 11:00,30,2.7955,2.7955,2.795,2.795,3
20091101|2009-09-30 13:00,30,2.805,2.805,2.805,2.805,3
20091101|2009-09-30 13:30,30,2.803,2.803,2.803,2.803,6
20091101|2009-09-30 17:00,1,2.811,2.8125,2.807,2.807,6
20091101|2009-10-01 08:00,1,2.7985,2.7985,2.7985,2.7985,2
20091101|2009-10-01 10:00,1,2.76,2.76,2.719,2.719,12
20091101|2009-10-01 10:30,1,2.719,2.725,2.715,2.715,6
20091101|2009-10-01 11:00,1,2.721,2.721,2.721,2.721,1
20091101|2009-10-01 12:30,1,2.722,2.722,2.722,2.722,8
20091101|2009-10-01 14:00,1,2.725,2.725,2.725,2.725,1
20091101|2009-10-01 14:30,1,2.72,2.72,2.72,2.72,1
20091101|2009-10-02 02:00,2,2.68,2.68,2.68,2.68,2
20091101|2009-10-02 07:00,2,2.684,2.684,2.684,2.684,1
20091101|2009-10-02 07:30,2,2.658,2.658,2.6545,2.655,13
20091101|2009-10-02 08:00,2,2.653,2.6575,2.649,2.649,3
20091101|2009-10-02 08:30,2,2.66,2.675,2.66,2.675,8
20091101|2009-10-02 09:30,2,2.687,2.6875,2.6745,2.675,5
20091101|2009-10-02 11:00,2,2.676,2.676,2.676,2.676,2
20091101|2009-10-02 11:30,2,2.674,2.674,2.6735,2.6735,4
20091101|2009-10-02 12:00,2,2.6795,2.6795,2.6785,2.6785,4
20091101|2009-10-02 13:00,2,2.673,2.678,2.672,2.678,3
20091101|2009-10-02 15:00,2,2.67,2.672,2.67,2.672,2
20091101|2009-10-04 17:00,5,2.679,2.679,2.6785,2.6785,2
20091101|2009-10-04 19:00,5,2.6715,2.6715,2.6715,2.6715,1
20091101|2009-10-04 19:30,5,2.674,2.674,2.674,2.674,1
20091101|2009-10-04 21:00,5,2.676,2.676,2.676,2.676,1
20091101|2009-10-05 00:30,5,2.6875,2.6875,2.6875,2.6875,1
20091101|2009-10-05 01:30,5,2.701,2.7035,2.701,2.7035,2
20091101|2009-10-05 02:00,5,2.695,2.695,2.695,2.695,1
20091101|2009-10-05 03:00,5,2.6965,2.6965,2.6965,2.6965,1
20091101|2009-10-05 04:30,5,2.682,2.682,2.682,2.682,1
20091101|2009-10-05 06:00,5,2.671,2.671,2.67,2.67,5
20091101|2009-10-05 07:00,5,2.67,2.6715,2.67,2.6715,5
20091101|2009-10-05 08:00,5,2.665,2.665,2.665,2.665,1
20091101|2009-10-05 08:30,5,2.67,2.67,2.67,2.67,2
20091101|2009-10-05 09:00,5,2.677,2.678,2.6745,2.6745,6
20091101|2009-10-05 10:00,5,2.6765,2.6765,2.6765,2.6765,1
20091101|2009-10-05 10:30,5,2.6815,2.6815,2.68,2.681,3
20091101|2009-10-05 12:00,5,2.728,2.728,2.726,2.726,2
20091101|2009-10-05 12:30,5,2.727,2.727,2.727,2.727,1
20091101|2009-10-05 13:30,5,2.7235,2.7275,2.7235,2.7275,3
20091101|2009-10-05 15:00,5,2.722,2.722,2.722,2.722,1
20091101|2009-10-05 19:30,6,2.74,2.74,2.74,2.74,2
20091101|2009-10-06 02:30,6,2.7435,2.7495,2.7435,2.749,80
20091101|2009-10-06 07:30,6,2.7605,2.7605,2.758,2.758,2
20091101|2009-10-06 08:00,6,2.765,2.783,2.765,2.772,8
20091101|2009-10-06 08:30,6,2.775,2.775,2.775,2.775,1
20091101|2009-10-06 09:00,6,2.78,2.7805,2.78,2.7805,2
20091101|2009-10-06 09:30,6,2.791,2.796,2.791,2.796,14
20091101|2009-10-06 11:00,6,2.784,2.7845,2.783,2.783,5
20091101|2009-10-06 12:00,6,2.7725,2.7725,2.7725,2.7725,1
20091101|2009-10-06 13:00,6,2.765,2.765,2.764,2.764,2
20091101|2009-10-06 13:30,6,2.7635,2.7635,2.7635,2.7635,1
20091101|2009-10-06 15:00,6,2.761,2.761,2.76,2.76,3
20091101|2009-10-06 19:30,7,2.755,2.755,2.755,2.755,1
20091101|2009-10-06 20:00,7,2.759,2.759,2.759,2.759,4
20091101|2009-10-07 00:30,7,2.7775,2.7775,2.7775,2.7775,1
20091101|2009-10-07 01:30,7,2.774,2.774,2.774,2.774,1
20091101|2009-10-07 03:30,7,2.7875,2.7875,2.7875,2.7875,1
20091101|2009-10-07 05:30,7,2.7815,2.7815,2.7815,2.7815,1
20091101|2009-10-07 08:00,7,2.7625,2.7625,2.7625,2.7625,2
20091101|2009-10-07 08:30,7,2.776,2.776,2.776,2.776,2
20091101|2009-10-07 10:00,7,2.782,2.782,2.782,2.782,2
20091101|2009-10-07 10:30,7,2.7685,2.773,2.7685,2.773,4
20091101|2009-10-07 11:00,7,2.777,2.777,2.777,2.777,1
20091101|2009-10-07 15:00,7,2.781,2.7815,2.781,2.7815,7
20091101|2009-10-07 15:30,7,2.7815,2.7815,2.7815,2.7815,1
20091101|2009-10-07 20:00,8,2.805,2.805,2.805,2.805,1
20091101|2009-10-08 00:30,8,2.82,2.82,2.82,2.82,2
20091101|2009-10-08 01:00,8,2.8365,2.84,2.8365,2.84,5
20091101|2009-10-08 01:30,8,2.8405,2.8405,2.8375,2.8375,2
20091101|2009-10-08 03:00,8,2.8425,2.8425,2.8425,2.8425,1
20091101|2009-10-08 04:00,8,2.853,2.853,2.853,2.853,1
20091101|2009-10-08 07:30,8,2.857,2.857,2.857,2.857,5
20091101|2009-10-08 08:00,8,2.8485,2.8485,2.8375,2.8375,3
20091101|2009-10-08 08:30,8,2.835,2.8355,2.83,2.8355,32
20091101|2009-10-08 09:00,8,2.836,2.836,2.836,2.836,1
20091101|2009-10-08 09:30,8,2.845,2.8555,2.845,2.8555,4
20091101|2009-10-08 10:00,8,2.8535,2.8535,2.8535,2.8535,2
20091101|2009-10-08 10:30,8,2.876,2.888,2.876,2.877,11
20091101|2009-10-08 11:00,8,2.88,2.88,2.88,2.88,1
20091101|2009-10-08 11:30,8,2.893,2.893,2.893,2.893,1
20091101|2009-10-08 12:00,8,2.88,2.88,2.88,2.88,1
20091101|2009-10-08 12:30,8,2.8765,2.8765,2.8765,2.8765,1
20091101|2009-10-08 13:00,8,2.877,2.8775,2.8755,2.8755,7
20091101|2009-10-08 14:30,8,2.8715,2.8715,2.8715,2.8715,1
20091101|2009-10-08 16:00,8,2.8745,2.8745,2.8745,2.8745,1
20091101|2009-10-12 03:30,12,2.849,2.849,2.849,2.849,1
20091101|2009-10-12 05:00,12,2.87,2.87,2.87,2.87,2
20091101|2009-10-12 08:00,12,2.8575,2.86,2.8575,2.86,3
20091101|2009-10-12 08:30,12,2.86,2.86,2.8555,2.8555,2
20091101|2009-10-12 09:00,12,2.86,2.86,2.86,2.86,2
20091101|2009-10-12 10:00,12,2.858,2.858,2.85,2.85,2
20091101|2009-10-12 13:30,12,2.8365,2.8365,2.8365,2.8365,2
20091101|2009-10-13 00:30,13,2.8455,2.8455,2.8455,2.8455,2
20091101|2009-10-13 06:30,13,2.8695,2.87,2.8695,2.87,5
20091101|2009-10-13 07:30,13,2.8075,2.8075,2.797,2.797,5
20091101|2009-10-13 08:00,13,2.7615,2.777,2.7615,2.766,4
20091101|2009-10-13 08:30,13,2.772,2.777,2.768,2.768,13
20091101|2009-10-13 09:00,13,2.768,2.768,2.768,2.768,1
20091101|2009-10-13 10:30,13,2.7785,2.782,2.7785,2.782,2
20091101|2009-10-13 11:00,13,2.7965,2.7965,2.7965,2.7965,1
20091101|2009-10-13 11:30,13,2.7885,2.7885,2.7885,2.7885,1
20091101|2009-10-13 12:00,13,2.7925,2.7925,2.786,2.786,11
20091101|2009-10-13 13:00,13,2.7735,2.7735,2.7735,2.7735,1
20091101|2009-10-14 05:00,14,2.8295,2.8305,2.8295,2.8305,3
20091101|2009-10-14 06:00,14,2.83,2.83,2.83,2.83,5
20091101|2009-10-14 08:30,14,2.8345,2.836,2.8345,2.836,2
20091101|2009-10-14 09:00,14,2.833,2.834,2.833,2.834,23
20091101|2009-10-14 10:00,14,2.82,2.82,2.82,2.82,2
20091101|2009-10-14 10:30,14,2.8175,2.833,2.8175,2.828,6
20091101|2009-10-14 11:00,14,2.8285,2.83,2.8285,2.83,2
20091101|2009-10-14 12:00,14,2.8375,2.8375,2.8375,2.8375,2
20091101|2009-10-14 15:00,14,2.849,2.849,2.849,2.849,1
20091101|2009-10-14 16:00,14,2.852,2.852,2.852,2.852,1
20091101|2009-10-14 19:00,15,2.8625,2.8625,2.8625,2.8625,1
20091101|2009-10-14 20:00,15,2.87,2.87,2.87,2.87,12
20091101|2009-10-14 20:30,15,2.874,2.874,2.874,2.874,1
20091101|2009-10-15 04:00,15,2.83,2.83,2.83,2.83,3
20091101|2009-10-15 04:30,15,2.795,2.795,2.795,2.795,3
20091101|2009-10-15 05:30,15,2.805,2.805,2.805,2.805,1
20091101|2009-10-15 06:00,15,2.777,2.777,2.777,2.777,1
20091101|2009-10-15 06:30,15,2.781,2.7845,2.781,2.7845,2
20091101|2009-10-15 07:00,15,2.777,2.777,2.777,2.777,1
20091101|2009-10-15 07:30,15,2.795,2.795,2.7875,2.7875,7
20091101|2009-10-15 08:30,15,2.8005,2.8005,2.8005,2.8005,1
20091101|2009-10-15 09:00,15,2.808,2.82,2.808,2.81,12
20091101|2009-10-15 09:30,15,2.807,2.8215,2.805,2.8215,27
20091101|2009-10-15 10:00,15,2.8285,2.8445,2.8285,2.8445,10
20091101|2009-10-15 10:30,15,2.8345,2.8345,2.8345,2.8345,12
20091101|2009-10-15 12:30,15,2.846,2.846,2.846,2.846,1
20091101|2009-10-16 01:00,16,2.835,2.835,2.835,2.835,3
20091101|2009-10-16 09:00,16,2.83,2.83,2.83,2.83,1
20091101|2009-10-16 10:00,16,2.821,2.822,2.821,2.8215,6
20091101|2009-10-16 11:00,16,2.8295,2.8295,2.8295,2.8295,1
20091101|2009-10-16 12:00,16,2.8395,2.8395,2.8395,2.8395,1
20091101|2009-10-16 14:30,16,2.84,2.84,2.84,2.84,1
20091101|2009-10-16 15:00,16,2.8355,2.8355,2.8345,2.8345,2
20091101|2009-10-19 02:00,19,2.868,2.868,2.868,2.868,55
20091101|2009-10-19 05:00,19,2.867,2.867,2.867,2.867,1
20091101|2009-10-19 06:30,19,2.8625,2.8675,2.8625,2.8675,15
20091101|2009-10-19 07:00,19,2.8675,2.8685,2.8675,2.8685,6
20091101|2009-10-19 07:30,19,2.8965,2.91,2.8965,2.907,18
20091101|2009-10-19 08:00,19,2.9125,2.9125,2.908,2.908,5
20091101|2009-10-19 08:30,19,2.901,2.901,2.901,2.901,1
20091101|2009-10-19 09:00,19,2.901,2.9125,2.899,2.9125,12
20091101|2009-10-19 09:30,19,2.9185,2.923,2.9185,2.923,4
20091101|2009-10-19 10:00,19,2.924,2.924,2.924,2.924,1
20091101|2009-10-19 10:30,19,2.933,2.9385,2.933,2.9365,42
20091101|2009-10-19 11:30,19,2.95,2.9585,2.95,2.9585,2
20091101|2009-10-19 12:00,19,2.9555,2.9555,2.9555,2.9555,1
20091101|2009-10-19 22:00,20,2.9255,2.9255,2.9255,2.9255,1
20091101|2009-10-20 00:00,20,2.935,2.935,2.935,2.935,2
20091101|2009-10-20 01:30,20,2.947,2.947,2.947,2.947,1
20091101|2009-10-20 03:30,20,2.9235,2.9235,2.9235,2.9235,1
20091101|2009-10-20 06:00,20,2.9415,2.9415,2.9415,2.9415,1
20091101|2009-10-20 06:30,20,2.94,2.94,2.9365,2.9365,10
20091101|2009-10-20 07:00,20,2.947,2.947,2.947,2.947,1
20091101|2009-10-20 07:30,20,2.9565,2.9565,2.9565,2.9565,1
20091101|2009-10-20 08:30,20,2.9475,2.961,2.9475,2.961,2
20091101|2009-10-20 09:30,20,2.9335,2.9345,2.9325,2.9345,13
20091101|2009-10-20 10:00,20,2.945,2.945,2.945,2.945,1
20091101|2009-10-20 10:30,20,2.924,2.924,2.9135,2.9135,5
20091101|2009-10-20 11:30,20,2.918,2.918,2.918,2.918,2
20091101|2009-10-20 14:30,20,2.9215,2.9215,2.9215,2.9215,1
20091101|2009-10-21 04:30,21,2.9105,2.9105,2.9105,2.9105,1
20091101|2009-10-21 07:00,21,2.907,2.907,2.907,2.907,10
20091101|2009-10-21 08:00,21,2.9375,2.9375,2.9375,2.9375,1
20091101|2009-10-21 08:30,21,2.937,2.937,2.935,2.937,4
20091101|2009-10-21 09:30,21,2.948,2.966,2.9465,2.9605,13
20091101|2009-10-21 10:00,21,2.9505,2.9665,2.95,2.9665,5
20091101|2009-10-21 10:30,21,2.97,2.988,2.97,2.988,5
20091101|2009-10-21 11:30,21,3.0235,3.0235,3.0235,3.0235,1
20091101|2009-10-21 12:00,21,3.0255,3.0255,3.0255,3.0255,2
20091101|2009-10-21 13:00,21,3.031,3.031,3.03,3.03,2
20091101|2009-10-21 14:00,21,3.0375,3.0395,3.0375,3.0395,3
20091101|2009-10-21 14:30,21,3.01,3.01,3.01,3.01,6
20091101|2009-10-21 15:00,21,3.01,3.01,3.01,3.01,4
20091101|2009-10-21 17:00,22,3.003,3.003,3.003,3.003,1
20091101|2009-10-21 23:30,22,3,3,3,3,1
20091101|2009-10-22 03:00,22,2.977,2.977,2.977,2.977,1
20091101|2009-10-22 03:30,22,2.97,2.97,2.97,2.97,3
20091101|2009-10-22 05:00,22,2.986,2.986,2.986,2.986,1
20091101|2009-10-22 06:00,22,2.994,2.994,2.994,2.994,1
20091101|2009-10-22 06:30,22,3.004,3.0125,3.004,3.0125,13
20091101|2009-10-22 07:00,22,3.01,3.02,3.01,3.017,6
20091101|2009-10-22 07:30,22,3.0065,3.0065,3.0045,3.0045,27
20091101|2009-10-22 08:00,22,3.005,3.0095,3.005,3.0095,13
20091101|2009-10-22 08:30,22,2.9925,2.9995,2.9925,2.994,5
20091101|2009-10-22 09:30,22,3.0035,3.004,3.0035,3.004,2
20091101|2009-10-22 14:00,22,3.008,3.008,3.0055,3.0055,2
20091101|2009-10-22 14:30,22,3.0115,3.0115,3.0115,3.0115,1
20091101|2009-10-22 16:00,22,3.0095,3.0095,3.0095,3.0095,1
20091101|2009-10-22 20:00,23,3.013,3.013,3.013,3.013,1
20091101|2009-10-22 23:30,23,3.0215,3.0215,3.0215,3.0215,1
20091101|2009-10-23 02:00,23,3.0245,3.0245,3.0245,3.0245,1
20091101|2009-10-23 03:30,23,3.032,3.032,3.032,3.032,1
20091101|2009-10-23 04:30,23,3.0385,3.0385,3.0385,3.0385,1
20091101|2009-10-23 06:30,23,3.0275,3.0275,3.0265,3.0265,10
20091101|2009-10-23 07:30,23,3.042,3.042,3.042,3.042,1
20091101|2009-10-23 08:00,23,3.044,3.044,3.044,3.044,1
20091101|2009-10-23 08:30,23,3.0425,3.047,3.0425,3.045,52
20091101|2009-10-23 09:00,23,3.0315,3.0315,3.0315,3.0315,1
20091101|2009-10-23 09:30,23,3.0325,3.0325,3.0325,3.0325,1
20091101|2009-10-23 10:00,23,3.0105,3.0105,3,3,2
20091101|2009-10-23 10:30,23,3.0075,3.0075,3.0075,3.0075,1
20091101|2009-10-23 12:00,23,3.0225,3.0225,3.0225,3.0225,1
20091101|2009-10-23 13:00,23,3.017,3.017,3.017,3.017,2
20091101|2009-10-23 14:00,23,3.0105,3.0105,3.01,3.01,2
20091101|2009-10-23 14:30,23,3.0115,3.0115,3.01,3.01,2
20091101|2009-10-23 15:00,23,3.0145,3.0145,3.0145,3.0145,1
20091101|2009-10-25 23:00,26,3.0355,3.0355,3.0355,3.0355,1
20091101|2009-10-26 02:00,26,3.045,3.045,3.045,3.045,1
20091101|2009-10-26 06:00,26,3.054,3.054,3.0535,3.0535,3
20091101|2009-10-26 06:30,26,3.0585,3.0585,3.0555,3.0555,2
20091101|2009-10-26 07:30,26,3.046,3.0545,3.046,3.0515,10
20091101|2009-10-26 08:00,26,3.0565,3.0565,3.053,3.053,3
20091101|2009-10-26 08:30,26,3.0465,3.0465,3.0465,3.0465,1
20091101|2009-10-26 09:30,26,3.0455,3.0455,3.0315,3.034,7
20091101|2009-10-26 10:00,26,3.0355,3.0355,3.0245,3.0245,4
20091101|2009-10-26 10:30,26,3.016,3.02,3.012,3.012,9
20091101|2009-10-26 11:00,26,2.999,3.0025,2.995,3.0015,16
20091101|2009-10-26 11:30,26,2.995,3.002,2.995,3.002,7
20091101|2009-10-26 12:00,26,3.002,3.002,2.9945,2.9945,4
20091101|2009-10-26 12:30,26,2.9905,2.9935,2.9905,2.9915,7
20091101|2009-10-26 13:00,26,2.974,2.974,2.9715,2.9715,8
20091101|2009-10-26 13:30,26,2.975,2.975,2.975,2.975,1
20091101|2009-10-26 14:00,26,2.98,2.98,2.98,2.98,1
20091101|2009-10-27 05:00,27,2.994,3.003,2.994,3.003,4
20091101|2009-10-27 06:00,27,3.005,3.005,3.005,3.005,3
20091101|2009-10-27 07:00,27,2.9955,2.9955,2.9935,2.994,11
20091101|2009-10-27 07:30,27,2.993,3.004,2.992,3.004,53
20091101|2009-10-27 08:00,27,3.0105,3.0205,3.004,3.004,47
20091101|2009-10-27 08:30,27,3.01,3.0145,2.998,2.998,63
20091101|2009-10-27 09:30,27,3.005,3.005,3.005,3.005,1
20091101|2009-10-27 10:00,27,2.983,2.988,2.9825,2.9845,12
20091101|2009-10-27 11:00,27,2.997,2.997,2.997,2.997,10
20091101|2009-10-27 11:30,27,2.991,2.991,2.991,2.991,1
20091101|2009-10-27 12:00,27,2.985,2.985,2.9825,2.9825,2
20091101|2009-10-27 12:30,27,2.983,2.998,2.9815,2.998,32
20091101|2009-10-27 13:00,27,2.9995,3.002,2.9995,3.002,2
20091101|2009-10-27 13:30,27,2.9985,3.0035,2.9985,3.0035,2
20091101|2009-10-27 14:30,27,2.999,2.999,2.999,2.999,1
20091101|2009-10-27 15:30,27,3.001,3.001,3.001,3.001,1
20091101|2009-10-27 17:00,28,2.999,2.999,2.999,2.999,1
20091101|2009-10-27 21:00,28,3.014,3.014,3.014,3.014,2
20091101|2009-10-27 22:00,28,3.012,3.012,3.012,3.012,5
20091101|2009-10-27 23:30,28,3.0095,3.0095,3.0095,3.0095,5
20091101|2009-10-28 02:30,28,3.0005,3.0005,3.0005,3.0005,1
20091101|2009-10-28 03:00,28,2.992,2.992,2.992,2.992,5
20091101|2009-10-28 03:30,28,2.986,2.986,2.98,2.98,3
20091101|2009-10-28 04:30,28,2.966,2.966,2.965,2.965,2
20091101|2009-10-28 05:00,28,2.97,2.97,2.95,2.95,7
20091101|2009-10-28 05:30,28,2.9555,2.9555,2.9555,2.9555,2
20091101|2009-10-28 06:00,28,2.95,2.95,2.95,2.95,3
20091101|2009-10-28 06:30,28,2.9435,2.9435,2.9435,2.9435,1
20091101|2009-10-28 07:00,28,2.9525,2.9575,2.948,2.9575,22
20091101|2009-10-28 07:30,28,2.966,2.966,2.966,2.966,1
20091101|2009-10-28 08:00,28,2.966,2.967,2.9635,2.9635,7
20091101|2009-10-28 08:30,28,2.97,2.973,2.967,2.973,82
20091101|2009-10-28 09:00,28,2.97,2.97,2.9645,2.9645,2
20091101|2009-10-28 09:30,28,2.9585,2.9585,2.9465,2.9465,8
20091101|2009-10-28 10:30,28,2.952,2.957,2.952,2.957,3
20091101|2009-10-28 11:00,28,2.9255,2.931,2.9245,2.931,10
20091101|2009-10-28 11:30,28,2.9275,2.934,2.915,2.922,43
20091101|2009-10-28 12:00,28,2.938,2.9385,2.938,2.9385,5
20091101|2009-10-28 13:30,28,2.921,2.921,2.921,2.921,1
20091101|2009-10-28 14:00,28,2.925,2.925,2.925,2.925,2
20091101|2009-10-28 14:30,28,2.92,2.92,2.919,2.919,4
20091101|2009-10-28 15:00,28,2.922,2.922,2.9175,2.9175,4
20091101|2009-10-28 17:00,29,2.9095,2.9095,2.9095,2.9095,1
20091101|2009-10-28 17:30,29,2.91,2.91,2.9095,2.9095,4
20091101|2009-10-29 02:00,29,2.919,2.9195,2.919,2.9195,3
20091101|2009-10-29 04:30,29,2.9285,2.9325,2.9285,2.9305,6
20091101|2009-10-29 07:30,29,2.97,2.97,2.97,2.97,8
20091101|2009-10-29 08:00,29,2.965,2.965,2.958,2.958,4
20091101|2009-10-29 09:00,29,2.977,2.977,2.977,2.977,2
20091101|2009-10-29 09:30,29,2.976,2.98,2.976,2.98,5
20091101|2009-10-29 10:00,29,2.9955,2.9985,2.896,2.9985,24
20091101|2009-10-29 10:30,29,3.0125,3.0125,2.9955,2.9955,6
20091101|2009-10-29 11:00,29,3.0085,3.0085,3.008,3.008,4
20091101|2009-10-29 11:30,29,3.02,3.024,3.02,3.021,7
20091101|2009-10-29 12:00,29,3.019,3.019,3.019,3.019,2
20091101|2009-10-30 06:30,30,2.99,2.99,2.99,2.99,2
20091101|2009-10-30 07:00,30,2.9875,2.9875,2.987,2.987,5
20091101|2009-10-30 07:30,30,2.985,2.985,2.985,2.985,2
20091101|2009-10-30 08:00,30,2.9925,2.9935,2.9925,2.9935,4
20091101|2009-10-30 08:30,30,2.9915,2.9915,2.9915,2.9915,2
20091101|2009-10-30 09:00,30,2.9715,2.9715,2.97,2.97,10
20091101|2009-10-30 10:00,30,2.9675,2.976,2.96,2.96,18
20091101|2009-10-30 10:30,30,2.968,2.97,2.9445,2.9445,29
20091101|2009-10-30 11:30,30,2.94,2.94,2.94,2.94,2
20091101|2009-10-30 13:30,30,2.947,2.947,2.947,2.947,3
20091101|2009-10-30 14:00,30,2.947,2.947,2.947,2.947,2
20091101|2009-10-30 15:00,30,2.9485,2.949,2.947,2.947,3
20091101|2009-10-30 15:30,30,2.951,2.953,2.951,2.953,2
20091101|2009-11-01 17:00,2,2.9465,2.9465,2.941,2.941,5
20091101|2009-11-02 06:00,2,2.9635,2.9635,2.9635,2.9635,1
20091101|2009-11-02 07:00,2,2.949,2.949,2.9465,2.9465,6
20091101|2009-11-02 07:30,2,2.946,2.946,2.9325,2.9325,11
20091101|2009-11-02 08:00,2,2.92,2.924,2.92,2.924,5
20091101|2009-11-02 08:30,2,2.9175,2.9175,2.9175,2.9175,4
20091101|2009-11-02 09:00,2,2.9625,2.9625,2.9625,2.9625,1
20091101|2009-11-02 09:30,2,2.961,2.961,2.959,2.959,13
20091101|2009-11-02 10:00,2,2.97,2.971,2.97,2.971,2
20091101|2009-11-02 10:30,2,2.9725,2.9725,2.9725,2.9725,4
20091101|2009-11-02 11:30,2,2.96,2.96,2.951,2.951,4
20091101|2009-11-02 12:00,2,2.9415,2.9415,2.94,2.94,5
20091101|2009-11-02 12:30,2,2.935,2.935,2.935,2.935,4
20091101|2009-11-03 03:00,3,2.9225,2.9225,2.915,2.915,9
20091101|2009-11-03 04:00,3,2.9,2.9,2.9,2.9,2
20091101|2009-11-03 06:00,3,2.9015,2.9015,2.899,2.899,4
20091101|2009-11-03 07:00,3,2.911,2.911,2.911,2.911,2
20091101|2009-11-03 07:30,3,2.8975,2.8975,2.8975,2.8975,1
20091101|2009-11-03 08:00,3,2.89,2.89,2.89,2.89,2
20091101|2009-11-03 09:00,3,2.915,2.915,2.915,2.915,1
20091101|2009-11-03 10:00,3,2.946,2.946,2.946,2.946,1
20091101|2009-11-03 10:30,3,2.9335,2.9365,2.9285,2.9325,6
20091101|2009-11-03 11:00,3,2.9385,2.9385,2.9355,2.9355,2
20091101|2009-11-03 11:30,3,2.951,2.952,2.944,2.944,4
20091101|2009-11-04 05:30,4,2.982,2.982,2.9815,2.9815,11
20091101|2009-11-04 07:30,4,2.999,2.999,2.999,2.999,1
20091101|2009-11-04 12:00,4,2.97,2.97,2.97,2.97,1
20091101|2009-11-04 12:30,4,2.9745,2.9745,2.9745,2.9745,1
20091101|2009-11-05 07:00,5,2.96,2.96,2.949,2.949,5
20091101|2009-11-05 07:30,5,2.952,2.952,2.952,2.952,1
20091101|2009-11-05 08:30,5,2.9575,2.9575,2.9575,2.9575,1
20091101|2009-11-05 09:00,5,2.955,2.955,2.938,2.941,15
20091101|2009-11-05 09:30,5,2.9615,2.9615,2.9615,2.9615,1
20091101|2009-11-05 10:00,5,2.964,2.964,2.964,2.964,22
20091101|2009-11-05 11:00,5,2.959,2.959,2.956,2.956,2
20091101|2009-11-05 11:30,5,2.95,2.95,2.95,2.95,4
20091101|2009-11-05 13:00,5,2.9585,2.9585,2.958,2.958,4
20091101|2009-11-06 07:30,6,2.936,2.936,2.92,2.92,2
20091101|2009-11-06 09:30,6,2.935,2.935,2.935,2.935,4
20091101|2009-11-06 10:00,6,2.9505,2.9505,2.9505,2.9505,2
20091101|2009-11-09 06:00,9,2.986,2.986,2.982,2.982,4
20091101|2009-11-09 07:00,9,2.979,2.98,2.979,2.98,2
20091101|2009-11-09 07:30,9,2.981,2.981,2.981,2.981,1
20091101|2009-11-09 08:30,9,2.975,2.975,2.975,2.975,4
20091101|2009-11-09 09:30,9,2.975,2.975,2.9745,2.9745,2
20091101|2009-11-09 10:00,9,2.99,2.99,2.99,2.99,16
20091101|2009-11-09 11:30,9,2.962,2.962,2.962,2.962,2
20091101|2009-11-09 16:00,9,2.965,2.965,2.965,2.965,1
20091101|2009-11-10 07:30,10,2.9495,2.9495,2.947,2.947,2
20091101|2009-11-10 08:00,10,2.944,2.944,2.944,2.944,1
20091101|2009-11-10 08:30,10,2.9565,2.9565,2.9565,2.9565,4
20091101|2009-11-10 09:00,10,2.9565,2.9565,2.9565,2.9565,2
20091101|2009-11-10 09:30,10,2.9565,2.9565,2.956,2.956,8
20091101|2009-11-10 10:00,10,2.955,2.955,2.955,2.955,3
20091101|2009-11-10 10:30,10,2.947,2.954,2.947,2.954,11
20091101|2009-11-10 11:30,10,2.9575,2.9575,2.9575,2.9575,4
20091101|2009-11-11 07:30,11,3.007,3.0075,3.007,3.0075,2
20091101|2009-11-11 08:30,11,3.005,3.005,3.0005,3.0005,4
20091101|2009-11-11 10:00,11,2.981,2.981,2.96,2.96,3
20091101|2009-11-11 11:30,11,2.965,2.965,2.965,2.965,1
20091101|2009-11-11 13:30,11,2.9795,2.9795,2.9795,2.9795,1
20091101|2009-11-12 07:30,12,2.937,2.948,2.937,2.9465,4
20091101|2009-11-12 08:00,12,2.948,2.948,2.948,2.948,1
20091101|2009-11-12 08:30,12,2.952,2.952,2.945,2.945,2
20091101|2009-11-12 09:30,12,2.948,2.948,2.948,2.948,2
20091101|2009-11-12 11:30,12,2.945,2.945,2.945,2.945,2
20091101|2009-11-12 13:30,12,2.9435,2.9435,2.9435,2.9435,4
20091101|2009-11-13 06:30,13,2.952,2.952,2.952,2.952,1
20091101|2009-11-13 07:30,13,2.953,2.953,2.953,2.953,1
20091101|2009-11-13 11:30,13,2.966,2.966,2.966,2.966,0
20091101|2009-11-13 12:00,13,2.965,2.965,2.965,2.965,4
20091101|2009-11-16 03:00,16,3.017,3.017,3.017,3.017,1
20091101|2009-11-16 04:30,16,3.028,3.0285,3.025,3.0265,31
20091101|2009-11-16 05:00,16,3.0265,3.0265,3.0265,3.0265,13
20091101|2009-11-16 08:00,16,3.045,3.045,3.045,3.045,2
20091101|2009-11-16 09:00,16,3.068,3.068,3.068,3.068,2
20091101|2009-11-16 16:00,16,3.096,3.096,3.096,3.096,2
20091101|2009-11-17 06:30,17,3.075,3.075,3.075,3.075,2
20091101|2009-11-17 07:30,17,3.0955,3.0955,3.0955,3.0955,1
20091101|2009-11-17 14:00,17,3.1055,3.1065,3.1055,3.1065,6
20091101|2009-11-17 14:30,17,3.1075,3.1095,3.1075,3.1095,6
20091101|2009-11-17 22:00,18,3.0905,3.094,3.0905,3.094,4
20091101|2009-11-18 08:00,18,3.136,3.136,3.136,3.136,1
20091101|2009-11-18 08:30,18,3.13,3.13,3.13,3.13,3
20091101|2009-11-18 09:30,18,3.13,3.13,3.13,3.13,1
20091101|2009-11-18 10:30,18,3.12,3.12,3.12,3.12,2
20091101|2009-11-18 11:30,18,3.11,3.11,3.11,3.11,2
20091101|2009-11-19 07:00,19,3.09,3.09,3.09,3.09,4
20091101|2009-11-19 07:30,19,3.1,3.1,3.1,3.1,1
20091101|2009-11-19 09:30,19,3.08,3.08,3.076,3.076,5
20091101|2009-11-19 10:00,19,3.0635,3.0635,3.0635,3.0635,1
20091101|2009-11-19 12:00,19,3.08,3.08,3.08,3.08,1
20091101|2009-11-20 08:00,20,3.082,3.082,3.082,3.082,1
20091101|2009-11-20 08:30,20,3.0905,3.0905,3.0835,3.0835,4
20091101|2009-11-20 09:00,20,3.076,3.076,3.076,3.076,2
20091101|2009-11-20 10:00,20,3.1,3.1,3.1,3.1,1
20091101|2009-11-20 13:00,20,3.11,3.11,3.1095,3.1095,2
20091101|2009-11-23 07:30,23,3.1555,3.1555,3.1555,3.1555,4
20091101|2009-11-23 08:00,23,3.157,3.157,3.157,3.157,1
20091101|2009-11-23 09:30,23,3.171,3.171,3.171,3.171,2
20091101|2009-11-23 10:30,23,3.1535,3.1535,3.1535,3.1535,2
20091101|2009-11-23 11:30,23,3.133,3.133,3.133,3.133,1
20091101|2009-11-23 13:00,23,3.1275,3.1275,3.1275,3.1275,2
20091101|2009-11-24 08:30,24,3.12,3.12,3.1165,3.1165,2
20091101|2009-11-24 09:30,24,3.109,3.11,3.109,3.11,5
20091101|2009-11-25 08:30,25,3.136,3.136,3.136,3.136,1
20091101|2009-11-25 09:00,25,3.13,3.13,3.13,3.13,1
20091201|2009-07-01 08:00,1,2.348,2.352,2.348,2.352,3
20091201|2009-07-01 08:30,1,2.3505,2.3505,2.35,2.35,15
20091201|2009-07-01 09:00,1,2.342,2.3765,2.3405,2.3765,25
20091201|2009-07-01 09:30,1,2.355,2.355,2.3495,2.3495,2
20091201|2009-07-01 10:00,1,2.3565,2.358,2.348,2.35,10
20091201|2009-07-01 10:30,1,2.3485,2.3485,2.345,2.348,5
20091201|2009-07-01 11:00,1,2.345,2.35,2.343,2.343,32
20091201|2009-07-01 11:30,1,2.3405,2.3405,2.3355,2.3355,1
20091201|2009-07-01 12:00,1,2.34,2.343,2.337,2.343,6
20091201|2009-07-01 12:30,1,2.3375,2.34,2.3375,2.34,7
20091201|2009-07-01 13:00,1,2.353,2.353,2.342,2.342,4
20091201|2009-07-01 13:30,1,2.345,2.347,2.345,2.347,3
20091201|2009-07-01 15:00,1,2.34,2.34,2.34,2.34,1
20091201|2009-07-01 17:00,2,2.342,2.342,2.342,2.342,2
20091201|2009-07-01 18:00,2,2.35,2.352,2.35,2.352,2
20091201|2009-07-01 19:00,2,2.346,2.346,2.344,2.344,6
20091201|2009-07-01 21:30,2,2.3435,2.3435,2.337,2.337,2
20091201|2009-07-01 22:00,2,2.335,2.335,2.335,2.335,2
20091201|2009-07-02 01:30,2,2.3235,2.3235,2.3235,2.3235,1
20091201|2009-07-02 03:00,2,2.313,2.313,2.313,2.313,1
20091201|2009-07-02 04:00,2,2.307,2.307,2.305,2.305,16
20091201|2009-07-02 05:30,2,2.295,2.295,2.295,2.295,5
20091201|2009-07-02 06:00,2,2.29,2.2965,2.289,2.2965,17
20091201|2009-07-02 06:30,2,2.2945,2.3045,2.2945,2.3045,17
20091201|2009-07-02 07:00,2,2.3045,2.3045,2.3025,2.3025,27
20091201|2009-07-02 07:30,2,2.297,2.2975,2.28,2.283,20
20091201|2009-07-02 08:00,2,2.28,2.28,2.2795,2.2795,4
20091201|2009-07-02 08:30,2,2.279,2.279,2.279,2.279,1
20091201|2009-07-02 09:00,2,2.2895,2.29,2.2775,2.2775,7
20091201|2009-07-02 09:30,2,2.2905,2.2905,2.2905,2.2905,2
20091201|2009-07-02 10:00,2,2.2965,2.301,2.2965,2.298,6
20091201|2009-07-02 10:30,2,2.299,2.313,2.299,2.3115,21
20091201|2009-07-02 11:00,2,2.308,2.3135,2.308,2.31,13
20091201|2009-07-02 11:30,2,2.3165,2.3165,2.3165,2.3165,2
20091201|2009-07-02 12:00,2,2.3135,2.3205,2.313,2.3205,15
20091201|2009-07-02 13:00,2,2.3125,2.315,2.3125,2.315,3
20091201|2009-07-02 14:00,2,2.3175,2.3175,2.312,2.312,5
20091201|2009-07-02 15:00,2,2.31,2.31,2.31,2.31,1
20091201|2009-07-02 18:30,3,2.3,2.305,2.3,2.305,4
20091201|2009-07-02 20:30,3,2.3005,2.305,2.3005,2.305,2
20091201|2009-07-02 22:30,3,2.306,2.306,2.306,2.306,1
20091201|2009-07-03 03:00,3,2.28,2.28,2.2745,2.275,5
20091201|2009-07-03 06:00,3,2.2875,2.2925,2.2875,2.2905,6
20091201|2009-07-03 06:30,3,2.29,2.29,2.2835,2.2845,4
20091201|2009-07-03 07:00,3,2.284,2.2915,2.284,2.2915,6
20091201|2009-07-03 07:30,3,2.277,2.2795,2.2765,2.279,8
20091201|2009-07-03 08:00,3,2.282,2.282,2.2815,2.2815,3
20091201|2009-07-03 08:30,3,2.287,2.287,2.284,2.2845,5
20091201|2009-07-03 09:30,3,2.286,2.286,2.286,2.286,1
20091201|2009-07-03 10:30,3,2.2825,2.2825,2.2825,2.2825,2
20091201|2009-07-03 11:00,3,2.275,2.2755,2.2735,2.2735,5
20091201|2009-07-03 11:30,3,2.2695,2.2695,2.269,2.269,2
20091201|2009-07-05 18:00,6,2.256,2.2565,2.256,2.2565,2
20091201|2009-07-05 21:00,6,2.256,2.256,2.256,2.256,2
20091201|2009-07-05 21:30,6,2.251,2.251,2.25,2.25,3
20091201|2009-07-06 01:00,6,2.25,2.25,2.2435,2.2435,2
20091201|2009-07-06 02:30,6,2.2235,2.2235,2.222,2.2225,3
20091201|2009-07-06 03:00,6,2.222,2.222,2.2165,2.2165,6
20091201|2009-07-06 07:00,6,2.226,2.2265,2.224,2.2265,5
20091201|2009-07-06 07:30,6,2.2265,2.232,2.2265,2.232,3
20091201|2009-07-06 08:00,6,2.241,2.241,2.24,2.24,2
20091201|2009-07-06 08:30,6,2.2305,2.242,2.2305,2.2395,3
20091201|2009-07-06 09:00,6,2.2495,2.2495,2.24,2.243,15
20091201|2009-07-06 10:00,6,2.2495,2.258,2.248,2.258,5
20091201|2009-07-06 10:30,6,2.2565,2.2725,2.2565,2.2725,8
20091201|2009-07-06 11:30,6,2.2685,2.2735,2.2685,2.2735,4
20091201|2009-07-06 12:00,6,2.273,2.274,2.273,2.274,3
20091201|2009-07-06 12:30,6,2.273,2.273,2.267,2.267,14
20091201|2009-07-06 13:00,6,2.266,2.266,2.2615,2.2615,3
20091201|2009-07-06 14:00,6,2.267,2.267,2.267,2.267,1
20091201|2009-07-06 14:30,6,2.2745,2.2745,2.2745,2.2745,1
20091201|2009-07-06 17:30,7,2.278,2.278,2.278,2.278,3
20091201|2009-07-06 21:30,7,2.251,2.251,2.251,2.251,1
20091201|2009-07-06 22:00,7,2.255,2.255,2.255,2.255,1
20091201|2009-07-07 01:00,7,2.251,2.251,2.247,2.247,8
20091201|2009-07-07 01:30,7,2.246,2.246,2.245,2.245,3
20091201|2009-07-07 03:00,7,2.255,2.255,2.255,2.255,1
20091201|2009-07-07 04:00,7,2.2785,2.288,2.2785,2.286,3
20091201|2009-07-07 05:30,7,2.292,2.295,2.292,2.295,2
20091201|2009-07-07 06:00,7,2.298,2.302,2.296,2.302,7
20091201|2009-07-07 06:30,7,2.3025,2.308,2.302,2.305,13
20091201|2009-07-07 07:00,7,2.298,2.305,2.298,2.305,4
20091201|2009-07-07 07:30,7,2.3,2.3,2.2925,2.2925,24
20091201|2009-07-07 08:00,7,2.275,2.275,2.265,2.265,10
20091201|2009-07-07 08:30,7,2.252,2.255,2.2515,2.255,3
20091201|2009-07-07 09:00,7,2.2495,2.2575,2.249,2.2535,17
20091201|2009-07-07 09:30,7,2.2515,2.253,2.2485,2.249,16
20091201|2009-07-07 10:00,7,2.249,2.251,2.2375,2.238,31
20091201|2009-07-07 10:30,7,2.234,2.2355,2.228,2.235,29
20091201|2009-07-07 11:00,7,2.239,2.239,2.239,2.239,1
20091201|2009-07-07 11:30,7,2.2385,2.2405,2.2385,2.2405,2
20091201|2009-07-07 12:00,7,2.2385,2.2525,2.2385,2.2485,31
20091201|2009-07-07 12:30,7,2.247,2.25,2.2455,2.25,19
20091201|2009-07-07 13:00,7,2.2335,2.2335,2.2335,2.2335,2
20091201|2009-07-07 14:00,7,2.227,2.227,2.22,2.225,16
20091201|2009-07-07 14:30,7,2.227,2.227,2.22,2.22,2
20091201|2009-07-07 15:00,7,2.2185,2.2235,2.2185,2.2235,21
20091201|2009-07-07 15:30,7,2.2165,2.2165,2.2165,2.2165,1
20091201|2009-07-07 18:00,8,2.2085,2.2085,2.208,2.208,2
20091201|2009-07-08 01:00,8,2.212,2.212,2.21,2.21,13
20091201|2009-07-08 01:30,8,2.212,2.212,2.212,2.212,9
20091201|2009-07-08 02:00,8,2.2435,2.2435,2.2435,2.2435,1
20091201|2009-07-08 02:30,8,2.239,2.239,2.239,2.239,1
20091201|2009-07-08 03:00,8,2.228,2.228,2.223,2.224,5
20091201|2009-07-08 03:30,8,2.2345,2.2345,2.2295,2.2295,3
20091201|2009-07-08 04:30,8,2.239,2.247,2.236,2.247,11
20091201|2009-07-08 06:00,8,2.239,2.2405,2.2365,2.2365,14
20091201|2009-07-08 06:30,8,2.2245,2.2245,2.2245,2.2245,2
20091201|2009-07-08 07:00,8,2.2265,2.231,2.2175,2.2175,27
20091201|2009-07-08 07:30,8,2.2145,2.2235,2.2145,2.2235,4
20091201|2009-07-08 08:00,8,2.2295,2.2345,2.2295,2.2345,11
20091201|2009-07-08 08:30,8,2.228,2.228,2.2125,2.222,18
20091201|2009-07-08 09:00,8,2.214,2.228,2.214,2.2275,13
20091201|2009-07-08 09:30,8,2.221,2.221,2.221,2.221,3
20091201|2009-07-08 10:00,8,2.2115,2.2115,2.174,2.174,15
20091201|2009-07-08 10:30,8,2.174,2.1775,2.1595,2.1595,19
20091201|2009-07-08 11:00,8,2.161,2.1695,2.158,2.163,10
20091201|2009-07-08 11:30,8,2.168,2.1745,2.168,2.173,14
20091201|2009-07-08 12:00,8,2.1805,2.1825,2.1805,2.1825,18
20091201|2009-07-08 12:30,8,2.175,2.175,2.175,2.175,1
20091201|2009-07-08 13:00,8,2.168,2.1695,2.168,2.1695,4
20091201|2009-07-08 13:30,8,2.1635,2.1635,2.1605,2.1605,4
20091201|2009-07-08 14:00,8,2.1785,2.1785,2.1785,2.1785,4
20091201|2009-07-08 14:30,8,2.185,2.1865,2.178,2.179,15
20091201|2009-07-08 15:00,8,2.184,2.185,2.184,2.185,2
20091201|2009-07-08 15:30,8,2.1835,2.1835,2.1835,2.1835,2
20091201|2009-07-08 19:30,9,2.186,2.191,2.186,2.191,6
20091201|2009-07-08 20:00,9,2.2,2.2035,2.2,2.2035,3
20091201|2009-07-08 20:30,9,2.2045,2.207,2.2045,2.206,9
20091201|2009-07-08 21:00,9,2.205,2.205,2.2025,2.2025,6
20091201|2009-07-08 22:00,9,2.202,2.202,2.202,2.202,1
20091201|2009-07-09 00:30,9,2.22,2.223,2.22,2.223,2
20091201|2009-07-09 01:00,9,2.215,2.215,2.215,2.215,5
20091201|2009-07-09 01:30,9,2.223,2.223,2.223,2.223,2
20091201|2009-07-09 02:00,9,2.2125,2.213,2.2095,2.2095,9
20091201|2009-07-09 02:30,9,2.216,2.216,2.216,2.216,2
20091201|2009-07-09 06:00,9,2.2115,2.214,2.2115,2.214,7
20091201|2009-07-09 06:30,9,2.2085,2.2085,2.208,2.2085,5
20091201|2009-07-09 07:00,9,2.2105,2.2105,2.2105,2.2105,1
20091201|2009-07-09 07:30,9,2.2125,2.241,2.2125,2.24,36
20091201|2009-07-09 08:00,9,2.2265,2.2265,2.2265,2.2265,1
20091201|2009-07-09 08:30,9,2.224,2.224,2.213,2.22,12
20091201|2009-07-09 09:00,9,2.216,2.216,2.2,2.2,8
20091201|2009-07-09 09:30,9,2.2025,2.215,2.198,2.213,64
20091201|2009-07-09 10:00,9,2.209,2.21,2.199,2.21,52
20091201|2009-07-09 10:30,9,2.216,2.24,2.216,2.2355,4
20091201|2009-07-09 11:00,9,2.2365,2.256,2.2365,2.256,15
20091201|2009-07-09 11:30,9,2.2515,2.2545,2.246,2.2505,64
20091201|2009-07-09 12:00,9,2.241,2.2465,2.237,2.24,38
20091201|2009-07-09 12:30,9,2.2425,2.243,2.2395,2.24,27
20091201|2009-07-09 13:30,9,2.2425,2.2425,2.2425,2.2425,1
20091201|2009-07-09 15:00,9,2.233,2.233,2.233,2.233,1
20091201|2009-07-09 17:00,10,2.23,2.23,2.23,2.23,4
20091201|2009-07-09 18:30,10,2.23,2.23,2.23,2.23,3
20091201|2009-07-10 00:30,10,2.256,2.256,2.256,2.256,1
20091201|2009-07-10 01:30,10,2.23,2.23,2.23,2.23,2
20091201|2009-07-10 02:00,10,2.2325,2.233,2.222,2.222,11
20091201|2009-07-10 02:30,10,2.22,2.2245,2.22,2.2245,4
20091201|2009-07-10 03:00,10,2.23,2.238,2.23,2.238,2
20091201|2009-07-10 03:30,10,2.233,2.233,2.2225,2.2225,2
20091201|2009-07-10 04:00,10,2.2175,2.2175,2.2175,2.2175,3
20091201|2009-07-10 04:30,10,2.223,2.223,2.217,2.2225,30
20091201|2009-07-10 05:00,10,2.219,2.2215,2.219,2.2215,8
20091201|2009-07-10 05:30,10,2.2175,2.2245,2.2155,2.2175,36
20091201|2009-07-10 06:00,10,2.217,2.217,2.21,2.21,20
20091201|2009-07-10 06:30,10,2.2125,2.2125,2.207,2.207,9
20091201|2009-07-10 07:00,10,2.2085,2.2085,2.2,2.2025,68
20091201|2009-07-10 07:30,10,2.2025,2.2145,2.2025,2.214,38
20091201|2009-07-10 08:00,10,2.209,2.2205,2.2065,2.2205,51
20091201|2009-07-10 08:30,10,2.221,2.238,2.221,2.233,14
20091201|2009-07-10 09:00,10,2.228,2.2415,2.228,2.2415,6
20091201|2009-07-10 09:30,10,2.2405,2.2405,2.23,2.234,10
20091201|2009-07-10 10:00,10,2.2315,2.232,2.2195,2.2195,10
20091201|2009-07-10 10:30,10,2.2185,2.223,2.215,2.215,3
20091201|2009-07-10 11:00,10,2.223,2.23,2.223,2.23,4
20091201|2009-07-10 11:30,10,2.2215,2.232,2.22,2.222,8
20091201|2009-07-10 12:00,10,2.2225,2.23,2.22,2.23,11
20091201|2009-07-10 12:30,10,2.23,2.23,2.23,2.23,2
20091201|2009-07-10 14:00,10,2.2325,2.2325,2.2325,2.2325,2
20091201|2009-07-10 15:00,10,2.2335,2.2335,2.2255,2.2265,5
20091201|2009-07-12 17:30,13,2.2395,2.2395,2.2395,2.2395,1
20091201|2009-07-12 19:30,13,2.245,2.245,2.242,2.242,3
20091201|2009-07-12 20:00,13,2.2415,2.244,2.2415,2.244,9
20091201|2009-07-13 00:00,13,2.218,2.218,2.218,2.218,1
20091201|2009-07-13 01:00,13,2.2035,2.21,2.2035,2.2045,15
20091201|2009-07-13 01:30,13,2.2135,2.2135,2.2,2.2,15
20091201|2009-07-13 02:00,13,2.201,2.2025,2.2005,2.2025,14
20091201|2009-07-13 02:30,13,2.2045,2.2045,2.2035,2.2035,8
20091201|2009-07-13 04:00,13,2.213,2.213,2.2115,2.2115,10
20091201|2009-07-13 04:30,13,2.231,2.231,2.23,2.23,14
20091201|2009-07-13 05:30,13,2.237,2.237,2.2365,2.2365,13
20091201|2009-07-13 06:00,13,2.232,2.232,2.232,2.232,6
20091201|2009-07-13 06:30,13,2.2255,2.2255,2.2255,2.2255,4
20091201|2009-07-13 07:00,13,2.2255,2.2455,2.2255,2.24,23
20091201|2009-07-13 07:30,13,2.2395,2.2395,2.2285,2.2375,49
20091201|2009-07-13 08:00,13,2.221,2.221,2.22,2.22,8
20091201|2009-07-13 08:30,13,2.2265,2.2265,2.2185,2.2185,30
20091201|2009-07-13 09:00,13,2.208,2.22,2.208,2.22,8
20091201|2009-07-13 09:30,13,2.22,2.23,2.22,2.23,13
20091201|2009-07-13 10:00,13,2.222,2.2255,2.2195,2.2195,26
20091201|2009-07-13 10:30,13,2.2265,2.236,2.2265,2.2325,35
20091201|2009-07-13 11:00,13,2.2405,2.2405,2.228,2.228,20
20091201|2009-07-13 11:30,13,2.2355,2.241,2.2315,2.2315,26
20091201|2009-07-13 12:00,13,2.232,2.2415,2.232,2.2415,11
20091201|2009-07-13 12:30,13,2.243,2.243,2.238,2.241,7
20091201|2009-07-13 13:00,13,2.238,2.24,2.238,2.24,3
20091201|2009-07-13 14:00,13,2.2395,2.2395,2.2385,2.2385,6
20091201|2009-07-13 14:30,13,2.24,2.2475,2.2385,2.2475,13
20091201|2009-07-13 15:00,13,2.2475,2.2475,2.2475,2.2475,1
20091201|2009-07-13 16:00,13,2.246,2.246,2.246,2.246,1
20091201|2009-07-13 19:00,14,2.244,2.244,2.244,2.244,2
20091201|2009-07-13 20:00,14,2.2295,2.2295,2.2295,2.2295,1
20091201|2009-07-13 20:30,14,2.25,2.258,2.25,2.258,5
20091201|2009-07-13 21:00,14,2.258,2.2585,2.258,2.2585,6
20091201|2009-07-13 21:30,14,2.25,2.25,2.25,2.25,1
20091201|2009-07-13 22:30,14,2.2495,2.2585,2.2495,2.2585,3
20091201|2009-07-14 00:30,14,2.2595,2.2675,2.2595,2.264,13
20091201|2009-07-14 01:00,14,2.2615,2.2725,2.2605,2.2725,98
20091201|2009-07-14 01:30,14,2.272,2.272,2.26,2.26,60
20091201|2009-07-14 02:30,14,2.264,2.274,2.264,2.274,24
20091201|2009-07-14 03:00,14,2.2775,2.2885,2.2775,2.288,21
20091201|2009-07-14 03:30,14,2.2865,2.2865,2.2805,2.283,11
20091201|2009-07-14 06:30,14,2.2775,2.2875,2.2775,2.283,45
20091201|2009-07-14 07:00,14,2.285,2.2985,2.285,2.295,186
20091201|2009-07-14 07:30,14,2.292,2.292,2.278,2.279,27
20091201|2009-07-14 08:00,14,2.281,2.2875,2.2735,2.2845,56
20091201|2009-07-14 08:30,14,2.279,2.288,2.279,2.283,23
20091201|2009-07-14 09:00,14,2.289,2.2915,2.288,2.288,22
20091201|2009-07-14 09:30,14,2.286,2.286,2.276,2.279,19
20091201|2009-07-14 10:00,14,2.282,2.2915,2.2815,2.2915,29
20091201|2009-07-14 10:30,14,2.2905,2.3015,2.2905,2.3015,25
20091201|2009-07-14 11:00,14,2.3075,2.3185,2.3075,2.313,54
20091201|2009-07-14 11:30,14,2.311,2.311,2.3035,2.3075,15
20091201|2009-07-14 12:00,14,2.31,2.31,2.299,2.2995,23
20091201|2009-07-14 12:30,14,2.3,2.3015,2.2995,2.3005,15
20091201|2009-07-14 13:00,14,2.2945,2.299,2.2925,2.2985,18
20091201|2009-07-14 13:30,14,2.2955,2.3,2.2955,2.3,4
20091201|2009-07-14 14:30,14,2.295,2.295,2.2935,2.295,10
20091201|2009-07-14 15:00,14,2.295,2.3005,2.295,2.2995,13
20091201|2009-07-14 15:30,14,2.301,2.3055,2.301,2.3055,23
20091201|2009-07-14 16:00,14,2.3035,2.3035,2.3035,2.3035,1
20091201|2009-07-14 17:30,15,2.31,2.31,2.3085,2.3085,2
20091201|2009-07-14 18:30,15,2.311,2.3255,2.311,2.3255,7
20091201|2009-07-14 19:00,15,2.3105,2.3105,2.3085,2.3085,6
20091201|2009-07-14 19:30,15,2.307,2.307,2.307,2.307,1
20091201|2009-07-14 20:00,15,2.302,2.3115,2.302,2.3115,2
20091201|2009-07-14 20:30,15,2.313,2.313,2.313,2.313,5
20091201|2009-07-14 21:30,15,2.3255,2.3255,2.3255,2.3255,1
20091201|2009-07-14 22:00,15,2.325,2.325,2.325,2.325,1
20091201|2009-07-14 22:30,15,2.322,2.322,2.322,2.322,1
20091201|2009-07-15 00:30,15,2.323,2.3285,2.323,2.327,12
20091201|2009-07-15 01:00,15,2.33,2.3405,2.33,2.3405,6
20091201|2009-07-15 01:30,15,2.3405,2.3405,2.335,2.335,11
20091201|2009-07-15 02:30,15,2.3345,2.3345,2.33,2.332,47
20091201|2009-07-15 03:00,15,2.3305,2.336,2.327,2.336,169
20091201|2009-07-15 03:30,15,2.3395,2.352,2.3395,2.3485,35
20091201|2009-07-15 04:00,15,2.353,2.358,2.353,2.358,7
20091201|2009-07-15 04:30,15,2.3665,2.3665,2.3655,2.366,7
20091201|2009-07-15 05:00,15,2.3635,2.3635,2.3635,2.3635,1
20091201|2009-07-15 05:30,15,2.37,2.3785,2.3675,2.3785,21
20091201|2009-07-15 06:00,15,2.377,2.377,2.3635,2.364,24
20091201|2009-07-15 06:30,15,2.363,2.37,2.3595,2.368,26
20091201|2009-07-15 07:00,15,2.372,2.393,2.372,2.391,191
20091201|2009-07-15 07:30,15,2.4015,2.4085,2.3935,2.405,120
20091201|2009-07-15 08:00,15,2.403,2.4035,2.3985,2.399,19
20091201|2009-07-15 08:30,15,2.3965,2.4015,2.392,2.396,234
20091201|2009-07-15 09:00,15,2.399,2.399,2.388,2.397,171
20091201|2009-07-15 09:30,15,2.397,2.397,2.3785,2.3785,82
20091201|2009-07-15 10:00,15,2.388,2.405,2.388,2.4,86
20091201|2009-07-15 10:30,15,2.399,2.4055,2.399,2.3995,89
20091201|2009-07-15 11:00,15,2.3955,2.396,2.392,2.396,39
20091201|2009-07-15 11:30,15,2.3945,2.4025,2.3945,2.3985,85
20091201|2009-07-15 12:00,15,2.4015,2.4015,2.39,2.394,23
20091201|2009-07-15 12:30,15,2.3925,2.4025,2.3925,2.3985,64
20091201|2009-07-15 13:00,15,2.395,2.396,2.3885,2.39,46
20091201|2009-07-15 13:30,15,2.395,2.3995,2.3945,2.3975,39
20091201|2009-07-15 14:00,15,2.399,2.399,2.398,2.398,10
20091201|2009-07-15 14:30,15,2.402,2.4085,2.3995,2.4065,22
20091201|2009-07-15 15:00,15,2.405,2.407,2.398,2.398,28
20091201|2009-07-15 15:30,15,2.398,2.398,2.398,2.398,2
20091201|2009-07-15 17:00,16,2.399,2.402,2.398,2.4005,4
20091201|2009-07-15 19:00,16,2.397,2.397,2.397,2.397,2
20091201|2009-07-15 19:30,16,2.4045,2.4045,2.4,2.4,2
20091201|2009-07-15 20:00,16,2.3895,2.393,2.386,2.393,14
20091201|2009-07-15 21:00,16,2.386,2.386,2.386,2.386,1
20091201|2009-07-15 22:00,16,2.39,2.39,2.39,2.39,1
20091201|2009-07-15 23:00,16,2.388,2.388,2.388,2.388,2
20091201|2009-07-15 23:30,16,2.3855,2.387,2.3855,2.387,2
20091201|2009-07-16 00:30,16,2.391,2.394,2.389,2.389,5
20091201|2009-07-16 01:30,16,2.3795,2.3795,2.3735,2.3735,22
20091201|2009-07-16 02:00,16,2.3685,2.3685,2.3685,2.3685,2
20091201|2009-07-16 03:00,16,2.378,2.378,2.3715,2.3715,13
20091201|2009-07-16 03:30,16,2.3725,2.3725,2.3725,2.3725,1
20091201|2009-07-16 04:00,16,2.369,2.37,2.365,2.3675,5
20091201|2009-07-16 05:30,16,2.399,2.399,2.396,2.396,14
20091201|2009-07-16 06:00,16,2.3845,2.3845,2.3845,2.3845,1
20091201|2009-07-16 06:30,16,2.397,2.397,2.389,2.389,16
20091201|2009-07-16 07:00,16,2.3905,2.4025,2.3905,2.398,142
20091201|2009-07-16 07:30,16,2.399,2.4095,2.391,2.392,84
20091201|2009-07-16 08:00,16,2.396,2.3975,2.386,2.3915,82
20091201|2009-07-16 08:30,16,2.39,2.4125,2.39,2.4035,61
20091201|2009-07-16 09:00,16,2.399,2.405,2.39,2.405,84
20091201|2009-07-16 09:30,16,2.406,2.41,2.405,2.407,17
20091201|2009-07-16 10:00,16,2.408,2.409,2.402,2.4025,22
20091201|2009-07-16 10:30,16,2.399,2.402,2.3965,2.402,20
20091201|2009-07-16 11:00,16,2.4015,2.4015,2.396,2.3965,6
20091201|2009-07-16 11:30,16,2.395,2.402,2.395,2.3975,22
20091201|2009-07-16 12:00,16,2.3975,2.4,2.3975,2.398,3
20091201|2009-07-16 12:30,16,2.393,2.393,2.392,2.392,10
20091201|2009-07-16 13:00,16,2.393,2.394,2.393,2.394,5
20091201|2009-07-16 13:30,16,2.396,2.4,2.396,2.3975,13
20091201|2009-07-16 14:00,16,2.397,2.4,2.397,2.4,2
20091201|2009-07-16 14:30,16,2.4,2.4,2.3995,2.3995,4
20091201|2009-07-16 15:00,16,2.396,2.396,2.396,2.396,2
20091201|2009-07-16 15:30,16,2.394,2.394,2.3935,2.3935,2
20091201|2009-07-16 16:00,16,2.3945,2.3945,2.3945,2.3945,2
20091201|2009-07-16 17:00,17,2.393,2.394,2.393,2.394,7
20091201|2009-07-16 17:30,17,2.392,2.392,2.392,2.392,3
20091201|2009-07-16 19:30,17,2.3935,2.3935,2.3935,2.3935,3
20091201|2009-07-16 20:30,17,2.3875,2.3875,2.3875,2.3875,1
20091201|2009-07-16 21:00,17,2.3835,2.3835,2.3805,2.3805,65
20091201|2009-07-16 21:30,17,2.388,2.388,2.388,2.388,1
20091201|2009-07-16 23:30,17,2.4,2.4,2.4,2.4,3
20091201|2009-07-17 00:00,17,2.396,2.396,2.396,2.396,2
20091201|2009-07-17 01:00,17,2.3955,2.4005,2.395,2.396,22
20091201|2009-07-17 01:30,17,2.389,2.389,2.389,2.389,2
20091201|2009-07-17 02:00,17,2.389,2.391,2.3885,2.391,7
20091201|2009-07-17 03:00,17,2.3875,2.3875,2.3875,2.3875,11
20091201|2009-07-17 04:00,17,2.387,2.3885,2.385,2.385,6
20091201|2009-07-17 04:30,17,2.3815,2.3815,2.3815,2.3815,1
20091201|2009-07-17 05:30,17,2.391,2.391,2.3895,2.3895,6
20091201|2009-07-17 06:00,17,2.3945,2.3945,2.3945,2.3945,1
20091201|2009-07-17 06:30,17,2.389,2.389,2.38,2.38,3
20091201|2009-07-17 07:00,17,2.387,2.388,2.3805,2.388,17
20091201|2009-07-17 07:30,17,2.396,2.42,2.394,2.42,37
20091201|2009-07-17 08:00,17,2.425,2.4295,2.42,2.42,9
20091201|2009-07-17 08:30,17,2.43,2.433,2.428,2.433,9
20091201|2009-07-17 09:00,17,2.4355,2.445,2.4305,2.437,103
20091201|2009-07-17 09:30,17,2.4375,2.446,2.4185,2.4185,98
20091201|2009-07-17 10:00,17,2.425,2.432,2.425,2.4305,16
20091201|2009-07-17 10:30,17,2.4255,2.427,2.425,2.427,11
20091201|2009-07-17 11:00,17,2.432,2.432,2.4265,2.4265,16
20091201|2009-07-17 11:30,17,2.4275,2.4325,2.426,2.4325,38
20091201|2009-07-17 12:00,17,2.432,2.436,2.4285,2.431,24
20091201|2009-07-17 12:30,17,2.4355,2.4355,2.4325,2.4325,3
20091201|2009-07-17 13:00,17,2.4305,2.434,2.4305,2.4325,12
20091201|2009-07-17 13:30,17,2.4325,2.436,2.4325,2.436,6
20091201|2009-07-17 14:00,17,2.433,2.433,2.432,2.432,2
20091201|2009-07-17 14:30,17,2.43,2.4305,2.43,2.43,5
20091201|2009-07-17 15:30,17,2.428,2.428,2.427,2.427,3
20091201|2009-07-19 17:30,20,2.42,2.42,2.42,2.42,1
20091201|2009-07-19 19:00,20,2.427,2.427,2.427,2.427,8
20091201|2009-07-19 20:00,20,2.45,2.45,2.45,2.45,2
20091201|2009-07-19 21:00,20,2.45,2.4565,2.45,2.4565,10
20091201|2009-07-19 21:30,20,2.4585,2.4645,2.4585,2.4645,4
20091201|2009-07-19 22:30,20,2.458,2.458,2.456,2.456,10
20091201|2009-07-19 23:30,20,2.453,2.453,2.4525,2.4525,2
20091201|2009-07-20 00:00,20,2.4625,2.4635,2.4625,2.4625,3
20091201|2009-07-20 01:30,20,2.47,2.473,2.4685,2.4685,29
20091201|2009-07-20 02:00,20,2.473,2.473,2.473,2.473,3
20091201|2009-07-20 02:30,20,2.4905,2.491,2.4905,2.491,2
20091201|2009-07-20 04:00,20,2.4915,2.4915,2.4915,2.4915,11
20091201|2009-07-20 04:30,20,2.4875,2.4875,2.4785,2.4785,49
20091201|2009-07-20 05:00,20,2.4845,2.4845,2.484,2.484,33
20091201|2009-07-20 05:30,20,2.4895,2.4895,2.485,2.485,22
20091201|2009-07-20 06:00,20,2.48,2.481,2.4765,2.4785,110
20091201|2009-07-20 06:30,20,2.48,2.48,2.475,2.478,93
20091201|2009-07-20 07:00,20,2.4765,2.479,2.4645,2.469,147
20091201|2009-07-20 07:30,20,2.47,2.476,2.4675,2.4705,47
20091201|2009-07-20 08:00,20,2.4715,2.4715,2.463,2.463,14
20091201|2009-07-20 08:30,20,2.4675,2.4675,2.4525,2.4545,120
20091201|2009-07-20 09:00,20,2.455,2.4575,2.4395,2.4425,59
20091201|2009-07-20 09:30,20,2.442,2.442,2.4295,2.435,67
20091201|2009-07-20 10:00,20,2.4335,2.447,2.4305,2.446,27
20091201|2009-07-20 10:30,20,2.446,2.447,2.441,2.4425,16
20091201|2009-07-20 11:00,20,2.442,2.455,2.442,2.455,18
20091201|2009-07-20 11:30,20,2.4565,2.478,2.4565,2.478,78
20091201|2009-07-20 12:00,20,2.4775,2.478,2.4695,2.4715,30
20091201|2009-07-20 12:30,20,2.4715,2.4715,2.465,2.465,7
20091201|2009-07-20 13:00,20,2.472,2.472,2.472,2.472,7
20091201|2009-07-20 13:30,20,2.472,2.472,2.472,2.472,2
20091201|2009-07-20 14:00,20,2.478,2.482,2.478,2.48,7
20091201|2009-07-20 14:30,20,2.481,2.488,2.481,2.487,10
20091201|2009-07-20 15:00,20,2.481,2.482,2.4755,2.4755,6
20091201|2009-07-20 15:30,20,2.4785,2.485,2.4785,2.485,3
20091201|2009-07-20 17:00,21,2.4785,2.4785,2.478,2.478,2
20091201|2009-07-20 17:30,21,2.475,2.475,2.475,2.475,1
20091201|2009-07-20 18:00,21,2.47,2.47,2.47,2.47,1
20091201|2009-07-20 21:00,21,2.464,2.469,2.461,2.469,7
20091201|2009-07-20 21:30,21,2.464,2.464,2.463,2.463,3
20091201|2009-07-20 22:30,21,2.465,2.465,2.465,2.465,3
20091201|2009-07-20 23:00,21,2.461,2.461,2.461,2.461,3
20091201|2009-07-20 23:30,21,2.455,2.455,2.455,2.455,2
20091201|2009-07-21 00:30,21,2.455,2.455,2.455,2.455,1
20091201|2009-07-21 01:00,21,2.458,2.4595,2.4545,2.4565,9
20091201|2009-07-21 01:30,21,2.455,2.455,2.444,2.444,16
20091201|2009-07-21 02:00,21,2.452,2.4585,2.452,2.4585,11
20091201|2009-07-21 02:30,21,2.4605,2.4605,2.458,2.46,23
20091201|2009-07-21 03:00,21,2.472,2.4745,2.472,2.4745,2
20091201|2009-07-21 03:30,21,2.471,2.471,2.471,2.471,2
20091201|2009-07-21 04:00,21,2.465,2.465,2.457,2.463,29
20091201|2009-07-21 04:30,21,2.4585,2.4615,2.457,2.457,37
20091201|2009-07-21 05:00,21,2.46,2.46,2.4545,2.456,19
20091201|2009-07-21 05:30,21,2.456,2.456,2.456,2.456,22
20091201|2009-07-21 06:00,21,2.4515,2.4515,2.441,2.4455,20
20091201|2009-07-21 06:30,21,2.45,2.4525,2.45,2.4525,5
20091201|2009-07-21 07:00,21,2.4635,2.4875,2.4635,2.4875,99
20091201|2009-07-21 07:30,21,2.484,2.484,2.4795,2.48,34
20091201|2009-07-21 08:00,21,2.482,2.501,2.482,2.499,38
20091201|2009-07-21 08:30,21,2.498,2.4985,2.4885,2.491,27
20091201|2009-07-21 09:00,21,2.494,2.495,2.478,2.485,50
20091201|2009-07-21 09:30,21,2.4885,2.4925,2.485,2.4905,52
20091201|2009-07-21 10:00,21,2.494,2.494,2.489,2.489,17
20091201|2009-07-21 10:30,21,2.486,2.486,2.4565,2.4565,21
20091201|2009-07-21 11:00,21,2.4575,2.4655,2.4575,2.4655,19
20091201|2009-07-21 11:30,21,2.458,2.4615,2.455,2.4615,42
20091201|2009-07-21 12:00,21,2.4615,2.4625,2.4485,2.4485,21
20091201|2009-07-21 12:30,21,2.445,2.445,2.4435,2.445,7
20091201|2009-07-21 13:00,21,2.4625,2.4625,2.4625,2.4625,1
20091201|2009-07-21 13:30,21,2.4545,2.4545,2.452,2.453,5
20091201|2009-07-21 14:00,21,2.455,2.455,2.452,2.4535,3
20091201|2009-07-21 14:30,21,2.454,2.463,2.454,2.463,4
20091201|2009-07-21 15:00,21,2.4655,2.4655,2.46,2.46,7
20091201|2009-07-21 15:30,21,2.4585,2.4595,2.4585,2.4595,2
20091201|2009-07-21 16:00,21,2.463,2.463,2.46,2.46,2
20091201|2009-07-21 17:30,22,2.4655,2.4655,2.4655,2.4655,2
20091201|2009-07-21 18:00,22,2.47,2.47,2.47,2.47,1
20091201|2009-07-21 18:30,22,2.46,2.46,2.456,2.456,2
20091201|2009-07-21 19:00,22,2.457,2.457,2.457,2.457,1
20091201|2009-07-21 19:30,22,2.4475,2.4475,2.4475,2.4475,1
20091201|2009-07-21 20:00,22,2.445,2.445,2.445,2.445,2
20091201|2009-07-21 20:30,22,2.4585,2.475,2.4585,2.475,14
20091201|2009-07-21 21:00,22,2.4705,2.4705,2.4705,2.4705,2
20091201|2009-07-22 01:00,22,2.4625,2.4655,2.4625,2.4655,10
20091201|2009-07-22 02:30,22,2.446,2.4475,2.4435,2.4435,12
20091201|2009-07-22 03:00,22,2.451,2.4565,2.451,2.4565,20
20091201|2009-07-22 03:30,22,2.4465,2.4465,2.446,2.446,3
20091201|2009-07-22 05:00,22,2.4505,2.4565,2.4505,2.4555,16
20091201|2009-07-22 05:30,22,2.46,2.46,2.46,2.46,1
20091201|2009-07-22 06:00,22,2.4565,2.457,2.451,2.456,26
20091201|2009-07-22 06:30,22,2.454,2.456,2.4505,2.4555,15
20091201|2009-07-22 07:00,22,2.4605,2.4605,2.451,2.4525,25
20091201|2009-07-22 07:30,22,2.46,2.4605,2.452,2.452,6
20091201|2009-07-22 08:00,22,2.456,2.485,2.456,2.4735,23
20091201|2009-07-22 08:30,22,2.4675,2.49,2.4675,2.49,10
20091201|2009-07-22 09:00,22,2.4945,2.503,2.4855,2.4875,144
20091201|2009-07-22 09:30,22,2.49,2.505,2.486,2.5025,38
20091201|2009-07-22 10:00,22,2.501,2.5115,2.497,2.497,107
20091201|2009-07-22 10:30,22,2.505,2.52,2.5,2.52,49
20091201|2009-07-22 11:00,22,2.514,2.533,2.5115,2.53,37
20091201|2009-07-22 11:30,22,2.528,2.533,2.525,2.533,68
20091201|2009-07-22 12:00,22,2.532,2.539,2.5315,2.5315,15
20091201|2009-07-22 12:30,22,2.5325,2.5325,2.5325,2.5325,1
20091201|2009-07-22 13:00,22,2.5325,2.538,2.532,2.536,14
20091201|2009-07-22 13:30,22,2.54,2.5415,2.5395,2.5415,13
20091201|2009-07-22 14:00,22,2.5385,2.5385,2.525,2.525,2
20091201|2009-07-22 14:30,22,2.5285,2.53,2.528,2.53,9
20091201|2009-07-22 15:00,22,2.5285,2.53,2.525,2.525,4
20091201|2009-07-22 15:30,22,2.5335,2.5335,2.5335,2.5335,1
20091201|2009-07-22 16:00,22,2.527,2.527,2.527,2.527,1
20091201|2009-07-22 17:00,23,2.5225,2.526,2.509,2.509,21
20091201|2009-07-22 17:30,23,2.5115,2.5115,2.5115,2.5115,1
20091201|2009-07-22 18:30,23,2.5235,2.527,2.5235,2.527,4
20091201|2009-07-22 20:30,23,2.5105,2.5105,2.51,2.51,6
20091201|2009-07-23 00:30,23,2.51,2.51,2.5,2.5015,5
20091201|2009-07-23 01:00,23,2.5025,2.5045,2.498,2.499,25
20091201|2009-07-23 01:30,23,2.503,2.509,2.499,2.5075,18
20091201|2009-07-23 02:00,23,2.508,2.5175,2.508,2.51,12
20091201|2009-07-23 02:30,23,2.5175,2.5235,2.517,2.5235,12
20091201|2009-07-23 03:00,23,2.5185,2.5185,2.5095,2.5095,12
20091201|2009-07-23 03:30,23,2.513,2.5145,2.513,2.5145,4
20091201|2009-07-23 04:00,23,2.52,2.525,2.52,2.5225,15
20091201|2009-07-23 04:30,23,2.5225,2.5225,2.504,2.5095,49
20091201|2009-07-23 05:00,23,2.5065,2.5065,2.5015,2.5025,18
20091201|2009-07-23 05:30,23,2.502,2.502,2.495,2.497,28
20091201|2009-07-23 06:00,23,2.497,2.4995,2.497,2.4995,11
20091201|2009-07-23 06:30,23,2.506,2.508,2.4985,2.4985,52
20091201|2009-07-23 07:00,23,2.501,2.509,2.501,2.5045,50
20091201|2009-07-23 07:30,23,2.506,2.506,2.49,2.49,101
20091201|2009-07-23 08:00,23,2.4925,2.495,2.48,2.48,61
20091201|2009-07-23 08:30,23,2.489,2.4975,2.489,2.493,55
20091201|2009-07-23 09:00,23,2.495,2.537,2.495,2.531,95
20091201|2009-07-23 09:30,23,2.53,2.54,2.517,2.5225,53
20091201|2009-07-23 10:00,23,2.5285,2.54,2.5255,2.54,34
20091201|2009-07-23 10:30,23,2.535,2.54,2.5325,2.5325,34
20091201|2009-07-23 11:00,23,2.53,2.53,2.527,2.527,29
20091201|2009-07-23 11:30,23,2.5315,2.5315,2.5195,2.525,114
20091201|2009-07-23 12:00,23,2.5325,2.5325,2.523,2.523,19
20091201|2009-07-23 12:30,23,2.526,2.526,2.514,2.514,58
20091201|2009-07-23 13:00,23,2.5105,2.5105,2.4985,2.5,23
20091201|2009-07-23 13:30,23,2.498,2.502,2.498,2.502,9
20091201|2009-07-23 14:00,23,2.497,2.501,2.497,2.501,3
20091201|2009-07-23 14:30,23,2.505,2.505,2.5015,2.504,6
20091201|2009-07-23 15:00,23,2.503,2.5085,2.494,2.494,9
20091201|2009-07-23 15:30,23,2.503,2.503,2.503,2.503,1
20091201|2009-07-23 17:00,24,2.495,2.497,2.495,2.497,3
20091201|2009-07-23 17:30,24,2.5,2.5,2.5,2.5,1
20091201|2009-07-23 20:30,24,2.5145,2.516,2.5145,2.516,5
20091201|2009-07-23 23:00,24,2.505,2.505,2.5045,2.5045,4
20091201|2009-07-24 01:30,24,2.5095,2.5095,2.5095,2.5095,1
20091201|2009-07-24 02:00,24,2.512,2.525,2.512,2.5245,7
20091201|2009-07-24 02:30,24,2.522,2.522,2.522,2.522,2
20091201|2009-07-24 03:00,24,2.5265,2.537,2.5255,2.537,12
20091201|2009-07-24 03:30,24,2.529,2.529,2.528,2.5285,4
20091201|2009-07-24 04:30,24,2.5305,2.5305,2.5305,2.5305,1
20091201|2009-07-24 05:00,24,2.535,2.543,2.535,2.5385,33
20091201|2009-07-24 05:30,24,2.5385,2.54,2.5375,2.538,10
20091201|2009-07-24 06:00,24,2.544,2.5465,2.539,2.539,27
20091201|2009-07-24 06:30,24,2.5325,2.5325,2.5305,2.5315,10
20091201|2009-07-24 07:00,24,2.534,2.537,2.5285,2.529,28
20091201|2009-07-24 07:30,24,2.5315,2.5315,2.531,2.531,11
20091201|2009-07-24 08:00,24,2.5325,2.5455,2.531,2.535,28
20091201|2009-07-24 08:30,24,2.539,2.541,2.5295,2.5315,52
20091201|2009-07-24 09:00,24,2.5315,2.537,2.523,2.537,35
20091201|2009-07-24 09:30,24,2.536,2.536,2.52,2.522,36
20091201|2009-07-24 10:00,24,2.5195,2.5335,2.5195,2.5325,12
20091201|2009-07-24 10:30,24,2.53,2.53,2.5265,2.529,41
20091201|2009-07-24 11:00,24,2.5275,2.5275,2.5225,2.5225,25
20091201|2009-07-24 11:30,24,2.5255,2.53,2.5245,2.5285,124
20091201|2009-07-24 12:00,24,2.528,2.529,2.5265,2.5265,40
20091201|2009-07-24 12:30,24,2.526,2.5315,2.525,2.5285,17
20091201|2009-07-24 13:00,24,2.529,2.529,2.529,2.529,2
20091201|2009-07-24 13:30,24,2.5265,2.5265,2.5245,2.5245,2
20091201|2009-07-24 14:00,24,2.525,2.5295,2.5235,2.5295,7
20091201|2009-07-24 14:30,24,2.5275,2.5295,2.525,2.528,9
20091201|2009-07-24 15:00,24,2.5305,2.5305,2.5305,2.5305,2
20091201|2009-07-26 18:00,27,2.5235,2.5235,2.5235,2.5235,1
20091201|2009-07-26 20:00,27,2.5255,2.5255,2.5235,2.5235,6
20091201|2009-07-26 22:30,27,2.545,2.55,2.545,2.55,4
20091201|2009-07-26 23:00,27,2.55,2.55,2.549,2.55,13
20091201|2009-07-26 23:30,27,2.5545,2.5545,2.5545,2.5545,4
20091201|2009-07-27 00:00,27,2.5605,2.5625,2.56,2.56,16
20091201|2009-07-27 00:30,27,2.56,2.575,2.558,2.575,15
20091201|2009-07-27 01:00,27,2.5755,2.584,2.5755,2.584,6
20091201|2009-07-27 01:30,27,2.58,2.58,2.573,2.575,25
20091201|2009-07-27 02:30,27,2.5715,2.5715,2.57,2.57,4
20091201|2009-07-27 03:00,27,2.56,2.5615,2.5575,2.5615,6
20091201|2009-07-27 03:30,27,2.568,2.575,2.568,2.573,5
20091201|2009-07-27 06:30,27,2.57,2.57,2.568,2.5695,18
20091201|2009-07-27 07:00,27,2.5635,2.5635,2.5495,2.5495,13
20091201|2009-07-27 07:30,27,2.551,2.559,2.551,2.559,13
20091201|2009-07-27 08:00,27,2.5735,2.576,2.567,2.567,18
20091201|2009-07-27 08:30,27,2.567,2.57,2.5615,2.565,35
20091201|2009-07-27 09:00,27,2.5675,2.5745,2.555,2.5615,18
20091201|2009-07-27 09:30,27,2.559,2.559,2.5535,2.5575,12
20091201|2009-07-27 10:00,27,2.566,2.5685,2.5655,2.566,16
20091201|2009-07-27 10:30,27,2.563,2.5685,2.5555,2.5555,26
20091201|2009-07-27 11:00,27,2.552,2.559,2.5515,2.559,18
20091201|2009-07-27 11:30,27,2.551,2.554,2.549,2.553,61
20091201|2009-07-27 12:00,27,2.5535,2.554,2.547,2.547,26
20091201|2009-07-27 12:30,27,2.55,2.55,2.548,2.548,3
20091201|2009-07-27 13:00,27,2.5485,2.5485,2.5485,2.5485,4
20091201|2009-07-27 13:30,27,2.551,2.551,2.551,2.551,1
20091201|2009-07-27 14:00,27,2.5535,2.554,2.5535,2.554,2
20091201|2009-07-27 14:30,27,2.549,2.553,2.549,2.553,3
20091201|2009-07-27 15:00,27,2.5535,2.5535,2.553,2.553,6
20091201|2009-07-27 17:00,28,2.5545,2.5545,2.5545,2.5545,1
20091201|2009-07-27 17:30,28,2.5475,2.5475,2.5475,2.5475,3
20091201|2009-07-27 19:30,28,2.5505,2.5505,2.55,2.55,2
20091201|2009-07-27 20:00,28,2.55,2.5535,2.55,2.5535,5
20091201|2009-07-27 20:30,28,2.5485,2.5485,2.5485,2.5485,2
20091201|2009-07-27 21:30,28,2.552,2.552,2.552,2.552,6
20091201|2009-07-27 23:00,28,2.556,2.556,2.556,2.556,3
20091201|2009-07-28 01:30,28,2.5685,2.5685,2.5685,2.5685,2
20091201|2009-07-28 02:00,28,2.5675,2.578,2.5675,2.578,8
20091201|2009-07-28 02:30,28,2.574,2.574,2.573,2.573,11
20091201|2009-07-28 03:00,28,2.573,2.574,2.573,2.574,4
20091201|2009-07-28 04:00,28,2.568,2.57,2.568,2.57,13
20091201|2009-07-28 04:30,28,2.5765,2.5775,2.5755,2.5775,13
20091201|2009-07-28 05:00,28,2.576,2.5775,2.575,2.5765,15
20091201|2009-07-28 05:30,28,2.575,2.5775,2.575,2.576,9
20091201|2009-07-28 06:30,28,2.5695,2.5695,2.5595,2.5595,25
20091201|2009-07-28 07:00,28,2.564,2.569,2.564,2.569,6
20091201|2009-07-28 07:30,28,2.5655,2.575,2.5655,2.5745,16
20091201|2009-07-28 08:00,28,2.5755,2.5765,2.545,2.5515,34
20091201|2009-07-28 08:30,28,2.5515,2.559,2.5465,2.553,62
20091201|2009-07-28 09:00,28,2.55,2.55,2.5185,2.526,203
20091201|2009-07-28 09:30,28,2.5245,2.5315,2.524,2.525,45
20091201|2009-07-28 10:00,28,2.524,2.524,2.5125,2.5125,100
20091201|2009-07-28 10:30,28,2.512,2.525,2.512,2.525,35
20091201|2009-07-28 11:00,28,2.5235,2.5275,2.52,2.5265,40
20091201|2009-07-28 11:30,28,2.5275,2.533,2.526,2.533,34
20091201|2009-07-28 12:00,28,2.5305,2.5355,2.525,2.5355,25
20091201|2009-07-28 12:30,28,2.5365,2.5365,2.5365,2.5365,2
20091201|2009-07-28 13:00,28,2.547,2.5475,2.543,2.543,7
20091201|2009-07-28 13:30,28,2.549,2.55,2.546,2.546,10
20091201|2009-07-28 14:00,28,2.5415,2.5415,2.54,2.54,4
20091201|2009-07-28 14:30,28,2.5435,2.5475,2.5435,2.5475,2
20091201|2009-07-28 15:00,28,2.548,2.548,2.5475,2.5475,4
20091201|2009-07-28 15:30,28,2.543,2.543,2.543,2.543,1
20091201|2009-07-28 19:00,29,2.5375,2.5375,2.537,2.537,5
20091201|2009-07-28 20:00,29,2.545,2.5465,2.545,2.5465,9
20091201|2009-07-28 20:30,29,2.54,2.54,2.54,2.54,5
20091201|2009-07-28 21:00,29,2.537,2.537,2.533,2.533,7
20091201|2009-07-28 21:30,29,2.5325,2.5325,2.509,2.509,35
20091201|2009-07-28 22:00,29,2.508,2.508,2.5055,2.5055,12
20091201|2009-07-28 22:30,29,2.4975,2.4975,2.497,2.497,4
20091201|2009-07-28 23:00,29,2.498,2.503,2.497,2.503,3
20091201|2009-07-28 23:30,29,2.5095,2.5095,2.504,2.504,17
20091201|2009-07-29 00:00,29,2.5025,2.504,2.502,2.504,4
20091201|2009-07-29 00:30,29,2.498,2.498,2.4905,2.493,45
20091201|2009-07-29 01:00,29,2.49,2.49,2.4715,2.4715,30
20091201|2009-07-29 01:30,29,2.477,2.4825,2.477,2.48,27
20091201|2009-07-29 02:00,29,2.4835,2.4875,2.483,2.486,11
20091201|2009-07-29 02:30,29,2.484,2.4855,2.481,2.481,22
20091201|2009-07-29 03:00,29,2.4805,2.4945,2.48,2.49,17
20091201|2009-07-29 03:30,29,2.4865,2.4865,2.4755,2.478,49
20091201|2009-07-29 04:00,29,2.478,2.478,2.4755,2.4755,3
20091201|2009-07-29 05:30,29,2.4865,2.4915,2.4865,2.4895,7
20091201|2009-07-29 06:30,29,2.4825,2.4825,2.4795,2.4795,6
20091201|2009-07-29 07:00,29,2.4875,2.501,2.484,2.496,45
20091201|2009-07-29 07:30,29,2.48,2.483,2.477,2.4815,47
20091201|2009-07-29 08:00,29,2.491,2.493,2.483,2.4875,22
20091201|2009-07-29 08:30,29,2.4865,2.4895,2.475,2.4885,34
20091201|2009-07-29 09:00,29,2.489,2.4945,2.4855,2.489,65
20091201|2009-07-29 09:30,29,2.482,2.482,2.474,2.474,16
20091201|2009-07-29 10:00,29,2.484,2.484,2.4605,2.47,154
20091201|2009-07-29 10:30,29,2.47,2.476,2.465,2.474,23
20091201|2009-07-29 11:00,29,2.4785,2.4785,2.473,2.4735,14
20091201|2009-07-29 11:30,29,2.4765,2.489,2.4765,2.487,22
20091201|2009-07-29 12:00,29,2.485,2.487,2.4785,2.487,68
20091201|2009-07-29 12:30,29,2.48,2.4805,2.48,2.48,11
20091201|2009-07-29 13:00,29,2.479,2.4875,2.479,2.4845,7
20091201|2009-07-29 13:30,29,2.4845,2.4845,2.4845,2.4845,1
20091201|2009-07-29 14:00,29,2.476,2.477,2.4755,2.477,4
20091201|2009-07-29 15:00,29,2.491,2.491,2.491,2.491,1
20091201|2009-07-29 16:00,29,2.488,2.488,2.488,2.488,1
20091201|2009-07-29 17:00,30,2.4885,2.4885,2.4885,2.4885,1
20091201|2009-07-29 17:30,30,2.492,2.492,2.492,2.492,1
20091201|2009-07-29 18:00,30,2.4925,2.4925,2.4915,2.4915,2
20091201|2009-07-29 19:00,30,2.479,2.479,2.479,2.479,1
20091201|2009-07-29 19:30,30,2.4785,2.483,2.4785,2.483,2
20091201|2009-07-29 20:00,30,2.484,2.492,2.484,2.492,2
20091201|2009-07-29 20:30,30,2.486,2.486,2.486,2.486,1
20091201|2009-07-29 21:00,30,2.49,2.497,2.4895,2.4905,25
20091201|2009-07-29 21:30,30,2.493,2.493,2.4855,2.4855,9
20091201|2009-07-29 22:00,30,2.48,2.48,2.48,2.48,1
20091201|2009-07-29 22:30,30,2.473,2.4835,2.473,2.4835,8
20091201|2009-07-29 23:30,30,2.4785,2.4785,2.475,2.475,10
20091201|2009-07-30 00:30,30,2.49,2.5005,2.49,2.498,27
20091201|2009-07-30 01:00,30,2.495,2.4955,2.494,2.494,15
20091201|2009-07-30 01:30,30,2.4955,2.5,2.4955,2.4965,46
20091201|2009-07-30 02:00,30,2.497,2.4975,2.4925,2.4965,75
20091201|2009-07-30 02:30,30,2.4945,2.4945,2.4925,2.4945,14
20091201|2009-07-30 03:00,30,2.5005,2.507,2.499,2.499,40
20091201|2009-07-30 03:30,30,2.4985,2.505,2.4985,2.505,17
20091201|2009-07-30 04:00,30,2.51,2.516,2.51,2.513,33
20091201|2009-07-30 04:30,30,2.514,2.514,2.514,2.514,2
20091201|2009-07-30 05:00,30,2.515,2.5255,2.5135,2.524,50
20091201|2009-07-30 05:30,30,2.524,2.524,2.52,2.523,29
20091201|2009-07-30 06:00,30,2.524,2.525,2.524,2.524,11
20091201|2009-07-30 06:30,30,2.5195,2.533,2.518,2.5275,43
20091201|2009-07-30 07:00,30,2.53,2.543,2.53,2.5385,212
20091201|2009-07-30 07:30,30,2.5375,2.548,2.5355,2.538,104
20091201|2009-07-30 08:00,30,2.541,2.5475,2.5405,2.544,45
20091201|2009-07-30 08:30,30,2.54,2.5475,2.5325,2.547,142
20091201|2009-07-30 09:00,30,2.545,2.558,2.545,2.5575,143
20091201|2009-07-30 09:30,30,2.56,2.577,2.56,2.57,189
20091201|2009-07-30 10:00,30,2.5705,2.575,2.5665,2.567,128
20091201|2009-07-30 10:30,30,2.5665,2.5685,2.563,2.563,39
20091201|2009-07-30 11:00,30,2.562,2.5655,2.56,2.5605,18
20091201|2009-07-30 11:30,30,2.56,2.5705,2.56,2.5685,80
20091201|2009-07-30 12:00,30,2.567,2.568,2.5635,2.567,15
20091201|2009-07-30 12:30,30,2.569,2.5715,2.568,2.5715,38
20091201|2009-07-30 13:00,30,2.5665,2.5665,2.5595,2.5595,3
20091201|2009-07-30 13:30,30,2.56,2.56,2.558,2.558,2
20091201|2009-07-30 14:00,30,2.568,2.568,2.5665,2.5665,5
20091201|2009-07-30 14:30,30,2.5665,2.5665,2.552,2.5535,10
20091201|2009-07-30 15:00,30,2.554,2.5555,2.5525,2.5545,5
20091201|2009-07-30 15:30,30,2.5525,2.5525,2.5525,2.5525,2
20091201|2009-07-30 17:30,31,2.55,2.55,2.55,2.55,2
20091201|2009-07-30 19:00,31,2.5565,2.5675,2.5565,2.5605,16
20091201|2009-07-30 19:30,31,2.5585,2.559,2.5585,2.559,2
20091201|2009-07-30 20:00,31,2.5695,2.595,2.5695,2.5905,27
20091201|2009-07-30 20:30,31,2.584,2.5865,2.5825,2.5865,10
20091201|2009-07-30 21:00,31,2.595,2.598,2.5935,2.598,34
20091201|2009-07-30 21:30,31,2.5975,2.5975,2.59,2.59,17
20091201|2009-07-30 22:30,31,2.599,2.6115,2.599,2.6115,22
20091201|2009-07-30 23:00,31,2.6095,2.6095,2.6095,2.6095,8
20091201|2009-07-30 23:30,31,2.615,2.615,2.615,2.615,6
20091201|2009-07-31 00:00,31,2.616,2.618,2.6125,2.6125,14
20091201|2009-07-31 00:30,31,2.6175,2.626,2.6175,2.626,9
20091201|2009-07-31 01:00,31,2.6165,2.6165,2.615,2.615,2
20091201|2009-07-31 01:30,31,2.613,2.614,2.6105,2.614,8
20091201|2009-07-31 02:00,31,2.616,2.616,2.606,2.606,7
20091201|2009-07-31 02:30,31,2.605,2.605,2.605,2.605,1
20091201|2009-07-31 03:00,31,2.6025,2.6035,2.5985,2.6035,25
20091201|2009-07-31 03:30,31,2.6035,2.6035,2.5985,2.6,4
20091201|2009-07-31 04:00,31,2.594,2.594,2.5885,2.5885,18
20091201|2009-07-31 04:30,31,2.591,2.6065,2.591,2.6005,53
20091201|2009-07-31 05:30,31,2.6055,2.6055,2.602,2.602,3
20091201|2009-07-31 06:00,31,2.6015,2.6045,2.6005,2.6035,30
20091201|2009-07-31 06:30,31,2.6055,2.6175,2.605,2.615,52
20091201|2009-07-31 07:00,31,2.6145,2.615,2.6075,2.615,35
20091201|2009-07-31 07:30,31,2.615,2.617,2.5875,2.595,142
20091201|2009-07-31 08:00,31,2.5915,2.596,2.57,2.591,134
20091201|2009-07-31 08:30,31,2.595,2.6185,2.595,2.6185,112
20091201|2009-07-31 09:00,31,2.607,2.6155,2.5975,2.612,64
20091201|2009-07-31 09:30,31,2.62,2.624,2.6145,2.6205,136
20091201|2009-07-31 10:00,31,2.616,2.6215,2.607,2.621,73
20091201|2009-07-31 10:30,31,2.62,2.6245,2.614,2.616,178
20091201|2009-07-31 11:00,31,2.613,2.625,2.611,2.6245,70
20091201|2009-07-31 11:30,31,2.6245,2.63,2.6165,2.629,75
20091201|2009-07-31 12:00,31,2.6295,2.6335,2.628,2.63,180
20091201|2009-07-31 12:30,31,2.63,2.634,2.629,2.632,17
20091201|2009-07-31 13:00,31,2.6365,2.6365,2.632,2.632,6
20091201|2009-07-31 13:30,31,2.626,2.6325,2.6255,2.6265,8
20091201|2009-07-31 14:00,31,2.6265,2.6265,2.626,2.626,5
20091201|2009-07-31 14:30,31,2.631,2.631,2.6265,2.6265,6
20091201|2009-07-31 15:00,31,2.628,2.628,2.628,2.628,1
20091201|2009-07-31 16:00,31,2.6305,2.6325,2.6305,2.6325,2
20091201|2009-08-02 18:00,3,2.644,2.6505,2.6425,2.6425,5
20091201|2009-08-02 18:30,3,2.6525,2.6525,2.6525,2.6525,2
20091201|2009-08-02 19:00,3,2.648,2.6675,2.6435,2.6675,27
20091201|2009-08-02 19:30,3,2.6675,2.6735,2.6655,2.6655,7
20091201|2009-08-02 20:00,3,2.6845,2.715,2.6845,2.6895,22
20091201|2009-08-02 20:30,3,2.69,2.7,2.69,2.7,6
20091201|2009-08-02 21:00,3,2.6865,2.692,2.686,2.69,5
20091201|2009-08-02 21:30,3,2.691,2.691,2.691,2.691,1
20091201|2009-08-02 22:00,3,2.698,2.7085,2.698,2.708,5
20091201|2009-08-02 22:30,3,2.7075,2.7075,2.7075,2.7075,1
20091201|2009-08-02 23:00,3,2.6995,2.7005,2.6995,2.7005,6
20091201|2009-08-02 23:30,3,2.7015,2.7025,2.7,2.7,15
20091201|2009-08-03 00:00,3,2.697,2.7035,2.697,2.7035,11
20091201|2009-08-03 01:00,3,2.6965,2.6965,2.6965,2.6965,2
20091201|2009-08-03 01:30,3,2.694,2.694,2.694,2.694,1
20091201|2009-08-03 02:00,3,2.6855,2.6855,2.685,2.685,3
20091201|2009-08-03 02:30,3,2.6885,2.6885,2.6885,2.6885,2
20091201|2009-08-03 03:00,3,2.6865,2.6965,2.6865,2.6965,29
20091201|2009-08-03 03:30,3,2.7,2.7045,2.7,2.7045,15
20091201|2009-08-03 04:00,3,2.709,2.714,2.707,2.714,28
20091201|2009-08-03 04:30,3,2.715,2.7175,2.715,2.7165,29
20091201|2009-08-03 05:00,3,2.7175,2.7175,2.7175,2.7175,1
20091201|2009-08-03 05:30,3,2.7155,2.7175,2.712,2.712,18
20091201|2009-08-03 06:00,3,2.714,2.7345,2.714,2.734,44
20091201|2009-08-03 06:30,3,2.7325,2.736,2.7295,2.736,61
20091201|2009-08-03 07:00,3,2.736,2.74,2.7325,2.737,106
20091201|2009-08-03 07:30,3,2.7325,2.735,2.7265,2.7325,48
20091201|2009-08-03 08:00,3,2.732,2.743,2.724,2.7305,109
20091201|2009-08-03 08:30,3,2.732,2.7365,2.724,2.732,107
20091201|2009-08-03 09:00,3,2.737,2.7455,2.7335,2.7415,93
20091201|2009-08-03 09:30,3,2.7435,2.7475,2.735,2.74,109
20091201|2009-08-03 10:00,3,2.7425,2.7455,2.7365,2.742,86
20091201|2009-08-03 10:30,3,2.7425,2.745,2.738,2.741,162
20091201|2009-08-03 11:00,3,2.741,2.7415,2.7385,2.7405,29
20091201|2009-08-03 11:30,3,2.7425,2.756,2.7405,2.749,471
20091201|2009-08-03 12:00,3,2.749,2.7535,2.7465,2.7495,90
20091201|2009-08-03 12:30,3,2.7515,2.757,2.7505,2.756,15
20091201|2009-08-03 13:00,3,2.7565,2.776,2.7525,2.753,39
20091201|2009-08-03 13:30,3,2.7515,2.7515,2.7485,2.7485,12
20091201|2009-08-03 14:00,3,2.7495,2.7525,2.7495,2.751,21
20091201|2009-08-03 14:30,3,2.75,2.75,2.741,2.741,7
20091201|2009-08-03 15:00,3,2.747,2.75,2.7425,2.75,17
20091201|2009-08-03 15:30,3,2.7525,2.759,2.7495,2.7495,6
20091201|2009-08-03 16:00,3,2.755,2.76,2.755,2.76,5
20091201|2009-08-03 17:00,4,2.7485,2.7485,2.7485,2.7485,3
20091201|2009-08-03 17:30,4,2.76,2.76,2.76,2.76,1
20091201|2009-08-03 18:00,4,2.76,2.76,2.7495,2.7495,3
20091201|2009-08-03 19:00,4,2.7535,2.758,2.752,2.752,9
20091201|2009-08-03 19:30,4,2.765,2.765,2.765,2.765,1
20091201|2009-08-03 20:00,4,2.77,2.77,2.7355,2.7355,49
20091201|2009-08-03 20:30,4,2.748,2.748,2.748,2.748,1
20091201|2009-08-03 21:00,4,2.751,2.751,2.7435,2.7435,5
20091201|2009-08-03 21:30,4,2.74,2.74,2.73,2.73,15
20091201|2009-08-03 22:00,4,2.73,2.74,2.729,2.7355,12
20091201|2009-08-03 23:00,4,2.727,2.727,2.7265,2.7265,2
20091201|2009-08-04 00:00,4,2.7205,2.7255,2.71,2.713,17
20091201|2009-08-04 00:30,4,2.7075,2.7255,2.7055,2.7255,10
20091201|2009-08-04 01:00,4,2.7195,2.723,2.718,2.722,16
20091201|2009-08-04 01:30,4,2.7245,2.737,2.7215,2.737,19
20091201|2009-08-04 02:00,4,2.7385,2.7385,2.7385,2.7385,1
20091201|2009-08-04 02:30,4,2.727,2.727,2.72,2.72,15
20091201|2009-08-04 03:00,4,2.715,2.715,2.7085,2.7105,7
20091201|2009-08-04 03:30,4,2.7205,2.7205,2.715,2.715,5
20091201|2009-08-04 04:00,4,2.7165,2.7205,2.7165,2.719,10
20091201|2009-08-04 04:30,4,2.72,2.7215,2.72,2.7215,5
20091201|2009-08-04 05:00,4,2.7115,2.7115,2.7115,2.7115,1
20091201|2009-08-04 05:30,4,2.7105,2.7105,2.71,2.71,2
20091201|2009-08-04 06:00,4,2.7075,2.708,2.707,2.7075,14
20091201|2009-08-04 06:30,4,2.7105,2.712,2.708,2.712,22
20091201|2009-08-04 07:00,4,2.714,2.728,2.714,2.721,124
20091201|2009-08-04 07:30,4,2.7185,2.7335,2.7185,2.7335,32
20091201|2009-08-04 08:00,4,2.739,2.749,2.738,2.741,51
20091201|2009-08-04 08:30,4,2.7425,2.7425,2.73,2.74,43
20091201|2009-08-04 09:00,4,2.745,2.7505,2.731,2.731,83
20091201|2009-08-04 09:30,4,2.74,2.75,2.736,2.7365,103
20091201|2009-08-04 10:00,4,2.744,2.751,2.744,2.7505,60
20091201|2009-08-04 10:30,4,2.748,2.766,2.748,2.765,18
20091201|2009-08-04 11:00,4,2.7675,2.7835,2.7675,2.7835,46
20091201|2009-08-04 11:30,4,2.784,2.8105,2.784,2.8065,95
20091201|2009-08-04 12:00,4,2.803,2.803,2.79,2.7925,23
20091201|2009-08-04 12:30,4,2.797,2.798,2.7815,2.7815,10
20091201|2009-08-04 13:00,4,2.781,2.786,2.78,2.786,13
20091201|2009-08-04 13:30,4,2.7905,2.7915,2.7815,2.786,20
20091201|2009-08-04 14:00,4,2.7875,2.7875,2.786,2.786,9
20091201|2009-08-04 14:30,4,2.777,2.777,2.777,2.777,2
20091201|2009-08-04 15:00,4,2.7865,2.787,2.786,2.786,3
20091201|2009-08-04 15:30,4,2.7825,2.8,2.7825,2.8,12
20091201|2009-08-04 16:00,4,2.8,2.8,2.7945,2.7945,16
20091201|2009-08-04 17:00,5,2.791,2.791,2.7895,2.7895,4
20091201|2009-08-04 19:00,5,2.7935,2.7995,2.7935,2.7995,24
20091201|2009-08-04 20:00,5,2.794,2.804,2.794,2.804,8
20091201|2009-08-04 20:30,5,2.799,2.799,2.791,2.791,8
20091201|2009-08-04 22:30,5,2.7925,2.7925,2.792,2.792,3
20091201|2009-08-04 23:30,5,2.7915,2.7915,2.7915,2.7915,1
20091201|2009-08-05 00:00,5,2.782,2.7825,2.768,2.77,36
20091201|2009-08-05 00:30,5,2.7635,2.765,2.761,2.761,13
20091201|2009-08-05 01:00,5,2.7605,2.7605,2.76,2.76,2
20091201|2009-08-05 01:30,5,2.783,2.783,2.775,2.775,9
20091201|2009-08-05 02:00,5,2.7725,2.776,2.7715,2.776,8
20091201|2009-08-05 02:30,5,2.774,2.774,2.7725,2.773,3
20091201|2009-08-05 03:00,5,2.783,2.791,2.783,2.7905,14
20091201|2009-08-05 03:30,5,2.792,2.799,2.792,2.7965,4
20091201|2009-08-05 04:00,5,2.7885,2.789,2.7855,2.786,9
20091201|2009-08-05 04:30,5,2.7995,2.7995,2.7905,2.7905,15
20091201|2009-08-05 05:00,5,2.7915,2.794,2.791,2.791,25
20091201|2009-08-05 05:30,5,2.7975,2.7985,2.795,2.795,12
20091201|2009-08-05 06:00,5,2.798,2.8045,2.798,2.8045,13
20091201|2009-08-05 06:30,5,2.8065,2.8155,2.8,2.8115,66
20091201|2009-08-05 07:00,5,2.8105,2.8105,2.7965,2.7995,44
20091201|2009-08-05 07:30,5,2.7885,2.7965,2.788,2.7965,38
20091201|2009-08-05 08:00,5,2.8045,2.83,2.8045,2.83,51
20091201|2009-08-05 08:30,5,2.8275,2.837,2.82,2.8205,64
20091201|2009-08-05 09:00,5,2.825,2.825,2.8,2.8135,129
20091201|2009-08-05 09:30,5,2.807,2.8345,2.8025,2.8345,41
20091201|2009-08-05 10:00,5,2.835,2.847,2.8245,2.8455,36
20091201|2009-08-05 10:30,5,2.8425,2.846,2.824,2.824,45
20091201|2009-08-05 11:00,5,2.8225,2.8345,2.819,2.8275,46
20091201|2009-08-05 11:30,5,2.821,2.8295,2.821,2.8225,55
20091201|2009-08-05 12:00,5,2.821,2.831,2.8205,2.829,46
20091201|2009-08-05 12:30,5,2.83,2.8305,2.8285,2.83,18
20091201|2009-08-05 13:00,5,2.8275,2.8325,2.8275,2.8325,9
20091201|2009-08-05 13:30,5,2.8325,2.84,2.8325,2.8385,35
20091201|2009-08-05 14:00,5,2.8385,2.8385,2.835,2.835,5
20091201|2009-08-05 14:30,5,2.835,2.84,2.8295,2.8355,14
20091201|2009-08-05 15:00,5,2.836,2.836,2.8355,2.8355,5
20091201|2009-08-05 15:30,5,2.836,2.836,2.832,2.832,6
20091201|2009-08-05 16:00,5,2.8315,2.8315,2.8305,2.8305,2
20091201|2009-08-05 17:00,6,2.825,2.825,2.817,2.817,6
20091201|2009-08-05 17:30,6,2.8175,2.8175,2.8175,2.8175,1
20091201|2009-08-05 18:30,6,2.8165,2.8195,2.8155,2.8195,10
20091201|2009-08-05 19:00,6,2.814,2.814,2.814,2.814,4
20091201|2009-08-05 19:30,6,2.8115,2.8115,2.796,2.796,20
20091201|2009-08-05 20:00,6,2.78,2.78,2.765,2.765,51
20091201|2009-08-05 20:30,6,2.76,2.7665,2.76,2.763,26
20091201|2009-08-05 21:00,6,2.766,2.766,2.7615,2.7615,11
20091201|2009-08-05 21:30,6,2.7545,2.759,2.753,2.759,13
20091201|2009-08-05 22:00,6,2.754,2.762,2.753,2.761,19
20091201|2009-08-05 22:30,6,2.766,2.7715,2.765,2.7705,28
20091201|2009-08-05 23:00,6,2.7705,2.7705,2.7675,2.7675,6
20091201|2009-08-05 23:30,6,2.773,2.7815,2.77,2.78,52
20091201|2009-08-06 00:00,6,2.777,2.777,2.775,2.7755,15
20091201|2009-08-06 00:30,6,2.7785,2.7875,2.778,2.7855,21
20091201|2009-08-06 01:00,6,2.7865,2.7995,2.7865,2.7995,5
20091201|2009-08-06 01:30,6,2.7985,2.7985,2.7865,2.7885,34
20091201|2009-08-06 02:00,6,2.7885,2.799,2.7875,2.798,11
20091201|2009-08-06 02:30,6,2.806,2.807,2.8,2.8,7
20091201|2009-08-06 03:00,6,2.7985,2.8,2.7915,2.798,6
20091201|2009-08-06 03:30,6,2.8005,2.8005,2.8005,2.8005,2
20091201|2009-08-06 04:00,6,2.798,2.7985,2.785,2.786,7
20091201|2009-08-06 04:30,6,2.784,2.7925,2.784,2.7925,12
20091201|2009-08-06 05:00,6,2.7955,2.797,2.774,2.774,26
20091201|2009-08-06 05:30,6,2.774,2.777,2.766,2.7675,37
20091201|2009-08-06 06:00,6,2.765,2.774,2.763,2.7685,38
20091201|2009-08-06 06:30,6,2.765,2.796,2.765,2.7835,31
20091201|2009-08-06 07:00,6,2.784,2.803,2.78,2.7955,87
20091201|2009-08-06 07:30,6,2.7955,2.796,2.783,2.7865,73
20091201|2009-08-06 08:00,6,2.79,2.794,2.7745,2.7745,51
20091201|2009-08-06 08:30,6,2.765,2.7765,2.749,2.75,198
20091201|2009-08-06 09:00,6,2.747,2.7595,2.739,2.7555,193
20091201|2009-08-06 09:30,6,2.754,2.767,2.753,2.757,171
20091201|2009-08-06 10:00,6,2.7575,2.766,2.753,2.753,109
20091201|2009-08-06 10:30,6,2.755,2.755,2.739,2.7515,68
20091201|2009-08-06 11:00,6,2.7565,2.7565,2.748,2.752,16
20091201|2009-08-06 11:30,6,2.764,2.77,2.763,2.7635,23
20091201|2009-08-06 12:00,6,2.764,2.7665,2.762,2.765,10
20091201|2009-08-06 12:30,6,2.766,2.7695,2.766,2.7695,9
20091201|2009-08-06 13:00,6,2.7625,2.7625,2.753,2.754,30
20091201|2009-08-06 13:30,6,2.76,2.76,2.7515,2.7545,5
20091201|2009-08-06 14:00,6,2.7515,2.7515,2.749,2.75,4
20091201|2009-08-06 14:30,6,2.7455,2.7545,2.7455,2.7545,11
20091201|2009-08-06 15:00,6,2.7575,2.7585,2.7575,2.7585,5
20091201|2009-08-06 15:30,6,2.7455,2.7525,2.7455,2.7455,7
20091201|2009-08-06 16:00,6,2.7505,2.7505,2.7485,2.7485,2
20091201|2009-08-06 17:00,7,2.752,2.752,2.752,2.752,5
20091201|2009-08-06 18:00,7,2.7615,2.7615,2.7615,2.7615,1
20091201|2009-08-06 18:30,7,2.761,2.763,2.761,2.763,6
20091201|2009-08-06 19:00,7,2.7635,2.7635,2.76,2.761,9
20091201|2009-08-06 19:30,7,2.7555,2.7555,2.744,2.744,6
20091201|2009-08-06 20:00,7,2.737,2.742,2.73,2.7365,14
20091201|2009-08-06 20:30,7,2.7445,2.7455,2.7425,2.7425,10
20091201|2009-08-06 21:00,7,2.741,2.741,2.7315,2.7315,6
20091201|2009-08-06 21:30,7,2.743,2.743,2.7375,2.7375,4
20091201|2009-08-06 22:00,7,2.736,2.736,2.736,2.736,1
20091201|2009-08-06 22:30,7,2.738,2.738,2.734,2.734,7
20091201|2009-08-06 23:00,7,2.734,2.7365,2.734,2.7365,7
20091201|2009-08-06 23:30,7,2.7365,2.746,2.7365,2.746,14
20091201|2009-08-07 00:00,7,2.7435,2.7435,2.738,2.739,21
20091201|2009-08-07 00:30,7,2.737,2.7445,2.7365,2.7435,29
20091201|2009-08-07 01:00,7,2.7365,2.7415,2.7335,2.7335,43
20091201|2009-08-07 01:30,7,2.7325,2.7345,2.727,2.727,29
20091201|2009-08-07 02:00,7,2.735,2.735,2.723,2.725,39
20091201|2009-08-07 02:30,7,2.725,2.7265,2.717,2.7195,83
20091201|2009-08-07 03:00,7,2.7145,2.722,2.7135,2.719,72
20091201|2009-08-07 03:30,7,2.718,2.7265,2.716,2.7235,76
20091201|2009-08-07 04:00,7,2.7145,2.7225,2.7145,2.722,19
20091201|2009-08-07 04:30,7,2.722,2.722,2.719,2.72,23
20091201|2009-08-07 05:00,7,2.715,2.725,2.712,2.725,47
20091201|2009-08-07 05:30,7,2.725,2.7355,2.725,2.73,16
20091201|2009-08-07 06:00,7,2.729,2.742,2.729,2.742,59
20091201|2009-08-07 06:30,7,2.7365,2.744,2.7335,2.7365,31
20091201|2009-08-07 07:00,7,2.733,2.76,2.733,2.7555,25
20091201|2009-08-07 07:30,7,2.7585,2.797,2.7585,2.79,173
20091201|2009-08-07 08:00,7,2.794,2.8195,2.792,2.7965,111
20091201|2009-08-07 08:30,7,2.7975,2.8075,2.773,2.7795,93
20091201|2009-08-07 09:00,7,2.77,2.783,2.7655,2.775,55
20091201|2009-08-07 09:30,7,2.779,2.8015,2.777,2.801,83
20091201|2009-08-07 10:00,7,2.802,2.805,2.794,2.801,116
20091201|2009-08-07 10:30,7,2.809,2.8155,2.8,2.8075,53
20091201|2009-08-07 11:00,7,2.8065,2.8065,2.795,2.795,12
20091201|2009-08-07 11:30,7,2.795,2.803,2.7915,2.799,80
20091201|2009-08-07 12:00,7,2.798,2.7995,2.796,2.798,39
20091201|2009-08-07 12:30,7,2.7975,2.801,2.7975,2.801,16
20091201|2009-08-07 13:00,7,2.8025,2.805,2.796,2.796,13
20091201|2009-08-07 13:30,7,2.796,2.7995,2.7805,2.7805,19
20091201|2009-08-07 14:00,7,2.7755,2.7795,2.7745,2.7745,8
20091201|2009-08-07 14:30,7,2.7805,2.781,2.7795,2.781,7
20091201|2009-08-07 15:00,7,2.78,2.78,2.78,2.78,2
20091201|2009-08-07 15:30,7,2.776,2.78,2.7755,2.78,5
20091201|2009-08-07 16:00,7,2.7765,2.7815,2.7765,2.7815,3
20091201|2009-08-09 17:00,10,2.7935,2.7935,2.7815,2.7815,12
20091201|2009-08-09 17:30,10,2.78,2.78,2.78,2.78,1
20091201|2009-08-09 18:30,10,2.7825,2.7825,2.7825,2.7825,1
20091201|2009-08-09 19:00,10,2.79,2.798,2.7865,2.787,36
20091201|2009-08-09 19:30,10,2.78,2.782,2.78,2.782,4
20091201|2009-08-09 20:00,10,2.7825,2.805,2.7825,2.8,72
20091201|2009-08-09 20:30,10,2.8075,2.8095,2.804,2.805,18
20091201|2009-08-09 21:00,10,2.805,2.81,2.7975,2.81,13
20091201|2009-08-09 21:30,10,2.81,2.81,2.8005,2.8005,12
20091201|2009-08-09 22:30,10,2.8,2.8,2.8,2.8,1
20091201|2009-08-09 23:30,10,2.805,2.807,2.804,2.806,11
20091201|2009-08-10 00:00,10,2.8015,2.805,2.8015,2.805,6
20091201|2009-08-10 00:30,10,2.7995,2.7995,2.7995,2.7995,2
20091201|2009-08-10 01:00,10,2.8,2.8,2.796,2.797,3
20091201|2009-08-10 01:30,10,2.802,2.8025,2.802,2.8025,2
20091201|2009-08-10 02:00,10,2.831,2.833,2.828,2.828,18
20091201|2009-08-10 02:30,10,2.832,2.841,2.8315,2.8355,10
20091201|2009-08-10 03:00,10,2.8325,2.8325,2.828,2.828,2
20091201|2009-08-10 03:30,10,2.837,2.838,2.837,2.838,2
20091201|2009-08-10 04:00,10,2.8415,2.847,2.838,2.839,17
20091201|2009-08-10 04:30,10,2.8365,2.8365,2.8365,2.8365,5
20091201|2009-08-10 05:00,10,2.8315,2.836,2.8315,2.835,3
20091201|2009-08-10 05:30,10,2.835,2.835,2.835,2.835,2
20091201|2009-08-10 06:00,10,2.8345,2.835,2.8345,2.835,3
20091201|2009-08-10 06:30,10,2.8285,2.843,2.8285,2.843,5
20091201|2009-08-10 07:00,10,2.846,2.8595,2.835,2.835,48
20091201|2009-08-10 07:30,10,2.8385,2.8385,2.8115,2.8165,44
20091201|2009-08-10 08:00,10,2.8155,2.8245,2.8155,2.8245,13
20091201|2009-08-10 08:30,10,2.8215,2.831,2.818,2.8265,25
20091201|2009-08-10 09:00,10,2.818,2.8255,2.8165,2.825,30
20091201|2009-08-10 09:30,10,2.8275,2.833,2.8235,2.825,41
20091201|2009-08-10 10:00,10,2.825,2.825,2.8085,2.8085,83
20091201|2009-08-10 10:30,10,2.815,2.817,2.8005,2.8035,36
20091201|2009-08-10 11:00,10,2.8025,2.805,2.7905,2.7905,32
20091201|2009-08-10 11:30,10,2.7905,2.7905,2.78,2.7875,167
20091201|2009-08-10 12:00,10,2.785,2.7875,2.778,2.779,45
20091201|2009-08-10 12:30,10,2.784,2.785,2.7825,2.7845,12
20091201|2009-08-10 13:00,10,2.781,2.7835,2.779,2.78,14
20091201|2009-08-10 13:30,10,2.7775,2.781,2.7775,2.781,6
20091201|2009-08-10 14:00,10,2.781,2.781,2.7795,2.78,50
20091201|2009-08-10 14:30,10,2.78,2.7915,2.779,2.7915,7
20091201|2009-08-10 15:00,10,2.7935,2.8005,2.7935,2.8005,5
20091201|2009-08-10 15:30,10,2.799,2.799,2.7855,2.7855,31
20091201|2009-08-10 17:00,11,2.79,2.79,2.785,2.785,15
20091201|2009-08-10 18:00,11,2.783,2.783,2.781,2.781,3
20091201|2009-08-10 19:00,11,2.7805,2.7805,2.7805,2.7805,1
20091201|2009-08-10 19:30,11,2.79,2.79,2.789,2.79,22
20091201|2009-08-10 20:00,11,2.807,2.808,2.806,2.8075,11
20091201|2009-08-10 20:30,11,2.805,2.805,2.795,2.795,7
20091201|2009-08-10 21:00,11,2.797,2.797,2.797,2.797,6
20091201|2009-08-10 21:30,11,2.7805,2.7835,2.78,2.78,23
20091201|2009-08-10 22:00,11,2.7835,2.792,2.783,2.792,28
20091201|2009-08-10 22:30,11,2.792,2.796,2.791,2.7945,25
20091201|2009-08-10 23:00,11,2.798,2.798,2.7975,2.7975,5
20091201|2009-08-10 23:30,11,2.793,2.798,2.793,2.798,9
20091201|2009-08-11 00:00,11,2.793,2.793,2.793,2.793,1
20091201|2009-08-11 00:30,11,2.8,2.8055,2.8,2.8055,22
20091201|2009-08-11 01:00,11,2.8075,2.815,2.8075,2.814,26
20091201|2009-08-11 01:30,11,2.8085,2.8085,2.806,2.806,7
20091201|2009-08-11 02:00,11,2.808,2.8195,2.808,2.818,15
20091201|2009-08-11 02:30,11,2.818,2.818,2.8155,2.8155,22
20091201|2009-08-11 04:00,11,2.818,2.821,2.818,2.821,4
20091201|2009-08-11 04:30,11,2.8045,2.8045,2.8045,2.8045,1
20091201|2009-08-11 05:00,11,2.798,2.7985,2.7945,2.7985,4
20091201|2009-08-11 05:30,11,2.801,2.8035,2.801,2.802,5
20091201|2009-08-11 06:30,11,2.802,2.8105,2.802,2.8105,10
20091201|2009-08-11 07:00,11,2.8045,2.8155,2.8015,2.8155,24
20091201|2009-08-11 07:30,11,2.8145,2.8175,2.8,2.802,59
20091201|2009-08-11 08:00,11,2.7975,2.798,2.79,2.79,46
20091201|2009-08-11 08:30,11,2.78,2.7825,2.7575,2.77,132
20091201|2009-08-11 09:00,11,2.77,2.77,2.7515,2.7535,148
20091201|2009-08-11 09:30,11,2.7525,2.769,2.7515,2.766,39
20091201|2009-08-11 10:00,11,2.768,2.769,2.7515,2.762,46
20091201|2009-08-11 10:30,11,2.761,2.7625,2.7545,2.7625,48
20091201|2009-08-11 11:00,11,2.7605,2.7635,2.758,2.76,34
20091201|2009-08-11 11:30,11,2.76,2.76,2.7505,2.7535,166
20091201|2009-08-11 12:00,11,2.7515,2.762,2.75,2.761,43
20091201|2009-08-11 12:30,11,2.7595,2.766,2.759,2.7645,66
20091201|2009-08-11 13:00,11,2.7625,2.7625,2.757,2.7585,16
20091201|2009-08-11 13:30,11,2.7575,2.759,2.7565,2.757,9
20091201|2009-08-11 14:00,11,2.7585,2.761,2.7535,2.761,9
20091201|2009-08-11 14:30,11,2.757,2.757,2.7545,2.755,5
20091201|2009-08-11 15:00,11,2.754,2.754,2.7525,2.754,7
20091201|2009-08-11 15:30,11,2.7515,2.7515,2.7515,2.7515,2
20091201|2009-08-11 17:30,12,2.76,2.763,2.76,2.763,3
20091201|2009-08-11 18:00,12,2.7655,2.7655,2.761,2.761,3
20091201|2009-08-11 18:30,12,2.769,2.77,2.769,2.77,2
20091201|2009-08-11 19:00,12,2.773,2.773,2.773,2.773,5
20091201|2009-08-11 19:30,12,2.773,2.774,2.773,2.773,27
20091201|2009-08-11 20:00,12,2.7735,2.7765,2.771,2.771,11
20091201|2009-08-11 20:30,12,2.771,2.771,2.771,2.771,1
20091201|2009-08-11 21:00,12,2.7635,2.7635,2.761,2.761,6
20091201|2009-08-11 21:30,12,2.766,2.766,2.7615,2.766,6
20091201|2009-08-11 22:00,12,2.775,2.782,2.7735,2.777,53
20091201|2009-08-11 22:30,12,2.775,2.775,2.774,2.774,9
20091201|2009-08-11 23:00,12,2.77,2.77,2.767,2.767,2
20091201|2009-08-12 00:00,12,2.769,2.769,2.769,2.769,2
20091201|2009-08-12 00:30,12,2.773,2.773,2.773,2.773,1
20091201|2009-08-12 01:00,12,2.767,2.767,2.7555,2.7555,15
20091201|2009-08-12 01:30,12,2.75,2.7505,2.735,2.735,52
20091201|2009-08-12 02:00,12,2.74,2.744,2.725,2.732,98
20091201|2009-08-12 02:30,12,2.736,2.736,2.72,2.7245,58
20091201|2009-08-12 03:00,12,2.7315,2.734,2.73,2.733,68
20091201|2009-08-12 03:30,12,2.734,2.734,2.7235,2.724,88
20091201|2009-08-12 04:00,12,2.725,2.734,2.7235,2.7325,65
20091201|2009-08-12 04:30,12,2.734,2.739,2.7335,2.739,94
20091201|2009-08-12 05:00,12,2.74,2.7595,2.74,2.759,38
20091201|2009-08-12 05:30,12,2.759,2.76,2.757,2.757,85
20091201|2009-08-12 06:00,12,2.755,2.76,2.755,2.76,25
20091201|2009-08-12 06:30,12,2.7565,2.7565,2.749,2.749,8
20091201|2009-08-12 07:00,12,2.7535,2.7645,2.7535,2.758,94
20091201|2009-08-12 07:30,12,2.7535,2.7535,2.7335,2.742,33
20091201|2009-08-12 08:00,12,2.753,2.7575,2.7495,2.7495,40
20091201|2009-08-12 08:30,12,2.758,2.78,2.7535,2.774,91
20091201|2009-08-12 09:00,12,2.7775,2.795,2.7775,2.7925,212
20091201|2009-08-12 09:30,12,2.791,2.804,2.7815,2.8,93
20091201|2009-08-12 10:00,12,2.7995,2.8125,2.7935,2.8085,114
20091201|2009-08-12 10:30,12,2.81,2.826,2.806,2.826,1270
20091201|2009-08-12 11:00,12,2.8265,2.8465,2.825,2.842,154
20091201|2009-08-12 11:30,12,2.842,2.842,2.835,2.84,313
20091201|2009-08-12 12:00,12,2.84,2.8485,2.837,2.846,114
20091201|2009-08-12 12:30,12,2.843,2.844,2.838,2.84,52
20091201|2009-08-12 13:00,12,2.841,2.8415,2.83,2.83,39
20091201|2009-08-12 13:30,12,2.82,2.8365,2.8125,2.835,37
20091201|2009-08-12 14:00,12,2.84,2.8425,2.835,2.839,19
20091201|2009-08-12 14:30,12,2.843,2.843,2.8415,2.8415,6
20091201|2009-08-12 15:00,12,2.842,2.843,2.84,2.8415,22
20091201|2009-08-12 15:30,12,2.8415,2.842,2.8405,2.842,13
20091201|2009-08-12 16:00,12,2.8465,2.8495,2.842,2.845,25
20091201|2009-08-12 17:00,13,2.8405,2.8405,2.8405,2.8405,2
20091201|2009-08-12 17:30,13,2.836,2.836,2.836,2.836,1
20091201|2009-08-12 18:30,13,2.8385,2.8385,2.836,2.836,3
20091201|2009-08-12 19:00,13,2.8365,2.8365,2.8305,2.831,30
20091201|2009-08-12 19:30,13,2.83,2.8335,2.828,2.8335,41
20091201|2009-08-12 20:00,13,2.8425,2.89,2.8425,2.886,112
20091201|2009-08-12 20:30,13,2.884,2.884,2.8645,2.8685,71
20091201|2009-08-12 21:00,13,2.874,2.879,2.872,2.873,28
20091201|2009-08-12 21:30,13,2.8725,2.879,2.8725,2.8745,18
20091201|2009-08-12 22:00,13,2.8755,2.8785,2.8745,2.8745,11
20091201|2009-08-12 22:30,13,2.8785,2.884,2.8785,2.882,40
20091201|2009-08-12 23:00,13,2.885,2.892,2.885,2.89,17
20091201|2009-08-12 23:30,13,2.8875,2.89,2.8835,2.887,57
20091201|2009-08-13 00:00,13,2.885,2.885,2.883,2.884,20
20091201|2009-08-13 00:30,13,2.884,2.896,2.8805,2.8895,45
20091201|2009-08-13 01:00,13,2.896,2.9,2.896,2.9,27
20091201|2009-08-13 01:30,13,2.898,2.905,2.893,2.893,83
20091201|2009-08-13 02:00,13,2.8925,2.905,2.89,2.905,70
20091201|2009-08-13 02:30,13,2.909,2.909,2.8995,2.9005,26
20091201|2009-08-13 03:00,13,2.902,2.902,2.8915,2.898,16
20091201|2009-08-13 03:30,13,2.891,2.9075,2.891,2.9035,32
20091201|2009-08-13 04:00,13,2.9115,2.924,2.9115,2.919,23
20091201|2009-08-13 04:30,13,2.922,2.9265,2.921,2.9225,60
20091201|2009-08-13 05:00,13,2.9245,2.927,2.9235,2.927,31
20091201|2009-08-13 05:30,13,2.927,2.9415,2.927,2.9385,44
20091201|2009-08-13 06:00,13,2.937,2.942,2.9305,2.931,32
20091201|2009-08-13 06:30,13,2.929,2.929,2.9135,2.9185,192
20091201|2009-08-13 07:00,13,2.912,2.9175,2.9085,2.911,604
20091201|2009-08-13 07:30,13,2.9075,2.9275,2.895,2.9275,199
20091201|2009-08-13 08:00,13,2.924,2.9255,2.909,2.911,44
20091201|2009-08-13 08:30,13,2.9135,2.9165,2.893,2.9005,130
20091201|2009-08-13 09:00,13,2.8955,2.925,2.8955,2.924,116
20091201|2009-08-13 09:30,13,2.928,2.94,2.9195,2.935,71
20091201|2009-08-13 10:00,13,2.9365,2.9405,2.9275,2.9295,65
20091201|2009-08-13 10:30,13,2.929,2.929,2.915,2.919,84
20091201|2009-08-13 11:00,13,2.9235,2.935,2.9235,2.93,29
20091201|2009-08-13 11:30,13,2.9265,2.9305,2.9205,2.929,252
20091201|2009-08-13 12:00,13,2.9285,2.937,2.9265,2.927,73
20091201|2009-08-13 12:30,13,2.9335,2.9335,2.9285,2.931,30
20091201|2009-08-13 13:00,13,2.9215,2.925,2.914,2.915,23
20091201|2009-08-13 13:30,13,2.919,2.926,2.9175,2.926,10
20091201|2009-08-13 14:00,13,2.9255,2.931,2.9255,2.926,13
20091201|2009-08-13 14:30,13,2.924,2.935,2.924,2.935,9
20091201|2009-08-13 15:00,13,2.94,2.94,2.9365,2.9365,4
20091201|2009-08-13 15:30,13,2.936,2.939,2.936,2.936,8
20091201|2009-08-13 16:00,13,2.9355,2.9385,2.9355,2.9355,7
20091201|2009-08-13 17:00,14,2.936,2.95,2.936,2.9465,17
20091201|2009-08-13 17:30,14,2.9385,2.9385,2.9385,2.9385,2
20091201|2009-08-13 18:30,14,2.9355,2.939,2.935,2.939,28
20091201|2009-08-13 19:00,14,2.937,2.9475,2.929,2.9475,39
20091201|2009-08-13 19:30,14,2.945,2.945,2.945,2.945,2
20091201|2009-08-13 20:00,14,2.949,2.96,2.939,2.94,26
20091201|2009-08-13 20:30,14,2.9375,2.94,2.9345,2.94,14
20091201|2009-08-13 21:00,14,2.934,2.9445,2.9335,2.9445,42
20091201|2009-08-13 21:30,14,2.9385,2.9385,2.9225,2.9225,14
20091201|2009-08-13 22:00,14,2.9225,2.9235,2.9105,2.9175,91
20091201|2009-08-13 22:30,14,2.9165,2.9165,2.905,2.9065,33
20091201|2009-08-13 23:00,14,2.908,2.9095,2.8975,2.8985,49
20091201|2009-08-13 23:30,14,2.908,2.9215,2.908,2.9215,77
20091201|2009-08-14 00:00,14,2.922,2.924,2.9115,2.9115,48
20091201|2009-08-14 00:30,14,2.9155,2.92,2.9155,2.9185,36
20091201|2009-08-14 01:00,14,2.9155,2.9205,2.9155,2.9205,14
20091201|2009-08-14 01:30,14,2.9215,2.9215,2.912,2.92,31
20091201|2009-08-14 02:00,14,2.9225,2.9325,2.9225,2.931,57
20091201|2009-08-14 02:30,14,2.9345,2.945,2.932,2.9445,100
20091201|2009-08-14 03:00,14,2.942,2.943,2.9295,2.935,55
20091201|2009-08-14 03:30,14,2.929,2.929,2.922,2.923,53
20091201|2009-08-14 04:00,14,2.9225,2.929,2.9205,2.929,31
20091201|2009-08-14 04:30,14,2.93,2.93,2.921,2.922,8
20091201|2009-08-14 05:00,14,2.9225,2.9225,2.91,2.91,56
20091201|2009-08-14 05:30,14,2.915,2.918,2.9115,2.918,17
20091201|2009-08-14 06:00,14,2.921,2.9215,2.9165,2.921,10
20091201|2009-08-14 06:30,14,2.9225,2.932,2.9185,2.9185,55
20091201|2009-08-14 07:00,14,2.9165,2.928,2.9165,2.924,60
20091201|2009-08-14 07:30,14,2.9205,2.9225,2.8945,2.8955,186
20091201|2009-08-14 08:00,14,2.8955,2.9115,2.8955,2.898,161
20091201|2009-08-14 08:30,14,2.9025,2.9065,2.887,2.8955,254
20091201|2009-08-14 09:00,14,2.8875,2.89,2.864,2.874,555
20091201|2009-08-14 09:30,14,2.8685,2.8685,2.855,2.861,242
20091201|2009-08-14 10:00,14,2.8605,2.8665,2.853,2.855,129
20091201|2009-08-14 10:30,14,2.854,2.854,2.8375,2.8495,180
20091201|2009-08-14 11:00,14,2.849,2.85,2.8435,2.845,64
20091201|2009-08-14 11:30,14,2.8485,2.855,2.842,2.855,208
20091201|2009-08-14 12:00,14,2.8545,2.855,2.8415,2.8415,38
20091201|2009-08-14 12:30,14,2.84,2.84,2.8355,2.838,19
20091201|2009-08-14 13:00,14,2.8405,2.843,2.838,2.842,15
20091201|2009-08-14 13:30,14,2.84,2.8425,2.838,2.842,6
20091201|2009-08-14 14:00,14,2.8425,2.846,2.8425,2.843,21
20091201|2009-08-14 14:30,14,2.845,2.846,2.843,2.8445,8
20091201|2009-08-14 15:00,14,2.843,2.8495,2.843,2.8495,6
20091201|2009-08-14 16:00,14,2.8445,2.8475,2.844,2.8475,11
20091201|2009-08-16 17:00,17,2.85,2.85,2.826,2.826,45
20091201|2009-08-16 17:30,17,2.8265,2.8265,2.826,2.826,2
20091201|2009-08-16 18:00,17,2.824,2.824,2.82,2.82,17
20091201|2009-08-16 18:30,17,2.8195,2.825,2.8195,2.825,8
20091201|2009-08-16 19:00,17,2.8295,2.83,2.809,2.814,24
20091201|2009-08-16 19:30,17,2.815,2.815,2.802,2.802,26
20091201|2009-08-16 20:00,17,2.802,2.802,2.775,2.776,126
20091201|2009-08-16 20:30,17,2.777,2.783,2.7595,2.783,102
20091201|2009-08-16 21:00,17,2.786,2.8035,2.78,2.7895,23
20091201|2009-08-16 21:30,17,2.7795,2.7865,2.7795,2.7865,16
20091201|2009-08-16 22:00,17,2.7875,2.7905,2.7875,2.79,14
20091201|2009-08-16 22:30,17,2.7805,2.7855,2.7805,2.7855,3
20091201|2009-08-16 23:00,17,2.794,2.794,2.7925,2.7925,3
20091201|2009-08-16 23:30,17,2.7965,2.7985,2.791,2.791,8
20091201|2009-08-17 00:00,17,2.7875,2.7875,2.783,2.783,11
20091201|2009-08-17 00:30,17,2.781,2.7865,2.7795,2.7865,15
20091201|2009-08-17 01:00,17,2.7815,2.7825,2.7615,2.7615,34
20091201|2009-08-17 01:30,17,2.76,2.7775,2.7575,2.7775,29
20091201|2009-08-17 02:00,17,2.77,2.7755,2.762,2.7625,13
20091201|2009-08-17 02:30,17,2.7615,2.763,2.741,2.7505,92
20091201|2009-08-17 03:00,17,2.7505,2.761,2.7485,2.761,62
20091201|2009-08-17 03:30,17,2.7615,2.7685,2.76,2.7665,29
20091201|2009-08-17 04:00,17,2.7675,2.7675,2.755,2.755,132
20091201|2009-08-17 04:30,17,2.754,2.762,2.754,2.7585,81
20091201|2009-08-17 05:00,17,2.761,2.767,2.7585,2.7585,39
20091201|2009-08-17 05:30,17,2.7585,2.77,2.7585,2.768,36
20091201|2009-08-17 06:00,17,2.768,2.779,2.766,2.779,27
20091201|2009-08-17 06:30,17,2.777,2.7815,2.771,2.772,94
20091201|2009-08-17 07:00,17,2.7715,2.7935,2.7715,2.7765,350
20091201|2009-08-17 07:30,17,2.78,2.797,2.78,2.7945,286
20091201|2009-08-17 08:00,17,2.797,2.797,2.779,2.78,210
20091201|2009-08-17 08:30,17,2.777,2.7845,2.768,2.782,412
20091201|2009-08-17 09:00,17,2.782,2.7825,2.7645,2.7755,326
20091201|2009-08-17 09:30,17,2.775,2.782,2.772,2.777,213
20091201|2009-08-17 10:00,17,2.7765,2.779,2.75,2.7555,224
20091201|2009-08-17 10:30,17,2.754,2.7695,2.748,2.7685,423
20091201|2009-08-17 11:00,17,2.771,2.78,2.7695,2.78,90
20091201|2009-08-17 11:30,17,2.78,2.786,2.7775,2.7845,185
20091201|2009-08-17 12:00,17,2.785,2.7855,2.779,2.779,115
20091201|2009-08-17 12:30,17,2.7815,2.786,2.7805,2.786,41
20091201|2009-08-17 13:00,17,2.7865,2.7875,2.785,2.7875,47
20091201|2009-08-17 13:30,17,2.7875,2.7875,2.781,2.781,13
20091201|2009-08-17 14:00,17,2.783,2.783,2.7755,2.7765,48
20091201|2009-08-17 14:30,17,2.779,2.7795,2.775,2.775,12
20091201|2009-08-17 15:00,17,2.773,2.7755,2.772,2.7755,10
20091201|2009-08-17 15:30,17,2.7775,2.7775,2.7775,2.7775,1
20091201|2009-08-17 16:00,17,2.774,2.774,2.7725,2.7725,2
20091201|2009-08-17 17:00,18,2.7715,2.7715,2.762,2.762,9
20091201|2009-08-17 17:30,18,2.765,2.765,2.765,2.765,1
20091201|2009-08-17 18:00,18,2.7655,2.7725,2.7655,2.772,3
20091201|2009-08-17 18:30,18,2.775,2.775,2.775,2.775,4
20091201|2009-08-17 19:00,18,2.78,2.8075,2.78,2.807,70
20091201|2009-08-17 19:30,18,2.8075,2.8145,2.805,2.805,15
20091201|2009-08-17 20:00,18,2.806,2.8135,2.7795,2.806,200
20091201|2009-08-17 20:30,18,2.803,2.8075,2.79,2.79,34
20091201|2009-08-17 21:00,18,2.8,2.8,2.7985,2.7985,3
20091201|2009-08-17 21:30,18,2.7985,2.8,2.791,2.791,14
20091201|2009-08-17 22:00,18,2.784,2.784,2.7765,2.78,23
20091201|2009-08-17 22:30,18,2.7805,2.7805,2.7805,2.7805,1
20091201|2009-08-17 23:00,18,2.784,2.7845,2.784,2.7845,2
20091201|2009-08-17 23:30,18,2.7845,2.8,2.7845,2.7985,35
20091201|2009-08-18 00:00,18,2.7985,2.804,2.7965,2.803,56
20091201|2009-08-18 00:30,18,2.801,2.805,2.8005,2.8005,18
20091201|2009-08-18 01:00,18,2.794,2.7985,2.792,2.7985,15
20091201|2009-08-18 01:30,18,2.81,2.8105,2.8075,2.809,15
20091201|2009-08-18 02:00,18,2.809,2.817,2.806,2.817,65
20091201|2009-08-18 02:30,18,2.8185,2.8185,2.8135,2.8135,19
20091201|2009-08-18 03:00,18,2.8105,2.82,2.8095,2.819,10
20091201|2009-08-18 03:30,18,2.818,2.82,2.8105,2.8195,29
20091201|2009-08-18 04:00,18,2.822,2.826,2.819,2.82,49
20091201|2009-08-18 04:30,18,2.819,2.8195,2.816,2.816,29
20091201|2009-08-18 05:00,18,2.818,2.818,2.8175,2.818,24
20091201|2009-08-18 05:30,18,2.822,2.825,2.817,2.817,39
20091201|2009-08-18 06:00,18,2.817,2.817,2.805,2.8065,72
20091201|2009-08-18 06:30,18,2.8055,2.8065,2.798,2.803,25
20091201|2009-08-18 07:00,18,2.8035,2.804,2.784,2.7875,232
20091201|2009-08-18 07:30,18,2.784,2.784,2.763,2.7645,174
20091201|2009-08-18 08:00,18,2.7615,2.7615,2.736,2.739,339
20091201|2009-08-18 08:30,18,2.74,2.756,2.74,2.7495,194
20091201|2009-08-18 09:00,18,2.75,2.77,2.75,2.7575,176
20091201|2009-08-18 09:30,18,2.7585,2.764,2.75,2.75,177
20091201|2009-08-18 10:00,18,2.7505,2.7505,2.734,2.748,353
20091201|2009-08-18 10:30,18,2.75,2.773,2.748,2.769,277
20091201|2009-08-18 11:00,18,2.7705,2.78,2.7705,2.772,132
20091201|2009-08-18 11:30,18,2.772,2.777,2.7675,2.7745,183
20091201|2009-08-18 12:00,18,2.776,2.776,2.7725,2.7745,58
20091201|2009-08-18 12:30,18,2.7715,2.777,2.769,2.777,14
20091201|2009-08-18 13:00,18,2.78,2.784,2.778,2.782,9
20091201|2009-08-18 13:30,18,2.7825,2.7825,2.7755,2.7785,30
20091201|2009-08-18 14:00,18,2.777,2.784,2.777,2.784,53
20091201|2009-08-18 14:30,18,2.7815,2.7835,2.7795,2.781,59
20091201|2009-08-18 15:00,18,2.782,2.7825,2.7815,2.7825,3
20091201|2009-08-18 15:30,18,2.785,2.786,2.785,2.785,18
20091201|2009-08-18 16:00,18,2.785,2.785,2.7825,2.7825,20
20091201|2009-08-18 17:00,19,2.7825,2.7825,2.7825,2.7825,10
20091201|2009-08-18 18:00,19,2.786,2.786,2.7825,2.7825,4
20091201|2009-08-18 18:30,19,2.7825,2.7895,2.779,2.7895,5
20091201|2009-08-18 19:00,19,2.787,2.792,2.786,2.791,8
20091201|2009-08-18 19:30,19,2.791,2.7995,2.79,2.79,24
20091201|2009-08-18 20:00,19,2.7995,2.803,2.7975,2.7975,20
20091201|2009-08-18 20:30,19,2.7975,2.7975,2.788,2.789,11
20091201|2009-08-18 21:00,19,2.789,2.805,2.789,2.805,16
20091201|2009-08-18 21:30,19,2.79,2.7935,2.7745,2.775,19
20091201|2009-08-18 22:00,19,2.78,2.78,2.7475,2.7495,66
20091201|2009-08-18 22:30,19,2.7545,2.761,2.7545,2.761,13
20091201|2009-08-18 23:00,19,2.7565,2.7605,2.7565,2.7605,2
20091201|2009-08-18 23:30,19,2.765,2.768,2.76,2.76,9
20091201|2009-08-19 00:00,19,2.756,2.756,2.7385,2.7385,80
20091201|2009-08-19 00:30,19,2.7385,2.7385,2.7125,2.7205,209
20091201|2009-08-19 01:00,19,2.7225,2.7365,2.7115,2.7115,355
20091201|2009-08-19 01:30,19,2.712,2.72,2.7085,2.718,46
20091201|2009-08-19 02:00,19,2.714,2.72,2.714,2.72,93
20091201|2009-08-19 02:30,19,2.725,2.728,2.712,2.712,156
20091201|2009-08-19 03:00,19,2.713,2.7225,2.7125,2.7215,81
20091201|2009-08-19 03:30,19,2.72,2.7255,2.72,2.721,17
20091201|2009-08-19 04:00,19,2.728,2.728,2.724,2.724,13
20091201|2009-08-19 04:30,19,2.724,2.7315,2.7225,2.7315,37
20091201|2009-08-19 05:00,19,2.733,2.733,2.718,2.718,22
20091201|2009-08-19 05:30,19,2.718,2.72,2.7125,2.714,11
20091201|2009-08-19 06:00,19,2.724,2.73,2.7165,2.72,237
20091201|2009-08-19 06:30,19,2.7225,2.7275,2.7195,2.7275,95
20091201|2009-08-19 07:00,19,2.7285,2.729,2.6755,2.682,659
20091201|2009-08-19 07:30,19,2.6855,2.691,2.6825,2.69,205
20091201|2009-08-19 08:00,19,2.6875,2.69,2.66,2.668,318
20091201|2009-08-19 08:30,19,2.665,2.689,2.6625,2.683,386
20091201|2009-08-19 09:00,19,2.682,2.7005,2.682,2.683,271
20091201|2009-08-19 09:30,19,2.685,2.7125,2.685,2.698,492
20091201|2009-08-19 10:00,19,2.6975,2.716,2.6975,2.7075,154
20091201|2009-08-19 10:30,19,2.712,2.7445,2.7025,2.7445,484
20091201|2009-08-19 11:00,19,2.747,2.7665,2.7455,2.765,574
20091201|2009-08-19 11:30,19,2.765,2.779,2.762,2.7715,475
20091201|2009-08-19 12:00,19,2.7715,2.777,2.766,2.767,118
20091201|2009-08-19 12:30,19,2.765,2.774,2.765,2.7725,37
20091201|2009-08-19 13:00,19,2.769,2.769,2.765,2.767,44
20091201|2009-08-19 13:30,19,2.7655,2.7655,2.7595,2.7625,32
20091201|2009-08-19 14:00,19,2.76,2.762,2.755,2.76,29
20091201|2009-08-19 14:30,19,2.758,2.7665,2.7565,2.7665,27
20091201|2009-08-19 15:00,19,2.764,2.7675,2.764,2.7675,3
20091201|2009-08-19 15:30,19,2.7675,2.774,2.7655,2.767,8
20091201|2009-08-19 16:00,19,2.771,2.7825,2.771,2.7825,43
20091201|2009-08-19 17:00,20,2.7715,2.778,2.7715,2.7745,10
20091201|2009-08-19 18:00,20,2.781,2.781,2.775,2.775,2
20091201|2009-08-19 18:30,20,2.7745,2.78,2.7745,2.78,15
20091201|2009-08-19 19:00,20,2.775,2.775,2.76,2.7645,101
20091201|2009-08-19 19:30,20,2.766,2.77,2.76,2.76,29
20091201|2009-08-19 20:00,20,2.76,2.7705,2.756,2.7705,107
20091201|2009-08-19 20:30,20,2.7775,2.7875,2.77,2.786,51
20091201|2009-08-19 21:00,20,2.7805,2.7805,2.77,2.77,39
20091201|2009-08-19 21:30,20,2.77,2.77,2.745,2.749,133
20091201|2009-08-19 22:00,20,2.75,2.7615,2.75,2.761,31
20091201|2009-08-19 22:30,20,2.763,2.7675,2.763,2.7675,21
20091201|2009-08-19 23:00,20,2.77,2.775,2.77,2.775,7
20091201|2009-08-19 23:30,20,2.775,2.784,2.7745,2.784,42
20091201|2009-08-20 00:00,20,2.785,2.7975,2.7835,2.7855,76
20091201|2009-08-20 00:30,20,2.786,2.7965,2.78,2.7965,52
20091201|2009-08-20 01:00,20,2.794,2.7975,2.79,2.7975,23
20091201|2009-08-20 01:30,20,2.7935,2.795,2.7845,2.7845,72
20091201|2009-08-20 02:00,20,2.783,2.793,2.7795,2.786,29
20091201|2009-08-20 02:30,20,2.7885,2.798,2.7885,2.795,45
20091201|2009-08-20 03:00,20,2.7925,2.796,2.787,2.795,103
20091201|2009-08-20 03:30,20,2.799,2.799,2.793,2.794,8
20091201|2009-08-20 04:00,20,2.793,2.7935,2.786,2.7935,13
20091201|2009-08-20 04:30,20,2.792,2.797,2.789,2.792,124
20091201|2009-08-20 05:00,20,2.7985,2.81,2.795,2.804,99
20091201|2009-08-20 05:30,20,2.805,2.805,2.7975,2.7975,34
20091201|2009-08-20 06:00,20,2.7965,2.7965,2.7765,2.7875,48
20091201|2009-08-20 06:30,20,2.787,2.8005,2.78,2.787,103
20091201|2009-08-20 07:00,20,2.7915,2.793,2.7785,2.7825,153
20091201|2009-08-20 07:30,20,2.78,2.78,2.754,2.773,266
20091201|2009-08-20 08:00,20,2.771,2.7715,2.756,2.765,164
20091201|2009-08-20 08:30,20,2.765,2.7785,2.7545,2.7725,253
20091201|2009-08-20 09:00,20,2.7765,2.782,2.73,2.7415,383
20091201|2009-08-20 09:30,20,2.742,2.765,2.736,2.757,130
20091201|2009-08-20 10:00,20,2.7585,2.7615,2.751,2.76,52
20091201|2009-08-20 10:30,20,2.7615,2.767,2.7535,2.7595,109
20091201|2009-08-20 11:00,20,2.759,2.7615,2.745,2.75,71
20091201|2009-08-20 11:30,20,2.75,2.7635,2.746,2.753,321
20091201|2009-08-20 12:00,20,2.753,2.755,2.7485,2.7495,133
20091201|2009-08-20 12:30,20,2.748,2.753,2.7475,2.7505,46
20091201|2009-08-20 13:00,20,2.75,2.755,2.7485,2.7485,20
20091201|2009-08-20 13:30,20,2.755,2.757,2.754,2.757,6
20091201|2009-08-20 14:00,20,2.7565,2.7625,2.755,2.7625,16
20091201|2009-08-20 14:30,20,2.764,2.764,2.7585,2.762,7
20091201|2009-08-20 15:00,20,2.7585,2.7615,2.7585,2.7595,54
20091201|2009-08-20 15:30,20,2.7555,2.7575,2.7545,2.7545,6
20091201|2009-08-20 16:00,20,2.754,2.7585,2.754,2.7585,2
20091201|2009-08-20 17:00,21,2.757,2.7635,2.7535,2.7635,22
20091201|2009-08-20 17:30,21,2.76,2.764,2.76,2.764,3
20091201|2009-08-20 18:00,21,2.7555,2.7555,2.7555,2.7555,1
20091201|2009-08-20 18:30,21,2.7575,2.7575,2.7575,2.7575,1
20091201|2009-08-20 19:00,21,2.757,2.757,2.7515,2.7515,16
20091201|2009-08-20 19:30,21,2.752,2.757,2.745,2.745,15
20091201|2009-08-20 20:00,21,2.7465,2.756,2.744,2.7505,50
20091201|2009-08-20 20:30,21,2.75,2.76,2.745,2.76,17
20091201|2009-08-20 21:00,21,2.7585,2.764,2.7585,2.764,6
20091201|2009-08-20 21:30,21,2.76,2.765,2.76,2.7645,9
20091201|2009-08-20 22:00,21,2.759,2.759,2.753,2.753,28
20091201|2009-08-20 22:30,21,2.7535,2.7535,2.7335,2.734,38
20091201|2009-08-20 23:00,21,2.735,2.7355,2.735,2.735,34
20091201|2009-08-20 23:30,21,2.735,2.735,2.725,2.7285,65
20091201|2009-08-21 00:00,21,2.7275,2.729,2.72,2.729,62
20091201|2009-08-21 00:30,21,2.728,2.7435,2.7265,2.7405,105
20091201|2009-08-21 01:00,21,2.741,2.745,2.7375,2.7375,16
20091201|2009-08-21 01:30,21,2.7425,2.747,2.7375,2.7375,24
20091201|2009-08-21 02:00,21,2.74,2.7405,2.7225,2.726,75
20091201|2009-08-21 02:30,21,2.736,2.746,2.736,2.746,31
20091201|2009-08-21 03:00,21,2.743,2.751,2.743,2.7475,69
20091201|2009-08-21 03:30,21,2.747,2.76,2.747,2.7575,43
20091201|2009-08-21 04:00,21,2.757,2.763,2.757,2.759,38
20091201|2009-08-21 04:30,21,2.7615,2.7735,2.7615,2.7725,129
20091201|2009-08-21 05:00,21,2.7725,2.7975,2.7725,2.7905,308
20091201|2009-08-21 05:30,21,2.791,2.793,2.784,2.7865,48
20091201|2009-08-21 06:00,21,2.7955,2.809,2.7935,2.8045,239
20091201|2009-08-21 06:30,21,2.805,2.825,2.8025,2.8205,178
20091201|2009-08-21 07:00,21,2.8185,2.849,2.818,2.841,410
20091201|2009-08-21 07:30,21,2.8455,2.8455,2.829,2.8345,138
20091201|2009-08-21 08:00,21,2.835,2.844,2.835,2.8415,146
20091201|2009-08-21 08:30,21,2.839,2.846,2.8245,2.84,308
20091201|2009-08-21 09:00,21,2.8435,2.8675,2.8435,2.851,864
20091201|2009-08-21 09:30,21,2.853,2.868,2.844,2.853,488
20091201|2009-08-21 10:00,21,2.855,2.856,2.838,2.8485,266
20091201|2009-08-21 10:30,21,2.85,2.87,2.85,2.862,439
20091201|2009-08-21 11:00,21,2.8615,2.8665,2.8565,2.8655,165
20091201|2009-08-21 11:30,21,2.8655,2.8965,2.863,2.893,718
20091201|2009-08-21 12:00,21,2.893,2.8945,2.8865,2.889,212
20091201|2009-08-21 12:30,21,2.8875,2.8875,2.878,2.882,211
20091201|2009-08-21 13:00,21,2.8805,2.8825,2.8775,2.878,60
20091201|2009-08-21 13:30,21,2.88,2.8815,2.878,2.8815,15
20091201|2009-08-21 14:00,21,2.881,2.8875,2.88,2.8875,18
20091201|2009-08-21 14:30,21,2.889,2.897,2.889,2.8925,91
20091201|2009-08-21 15:00,21,2.8955,2.897,2.891,2.8935,40
20091201|2009-08-21 15:30,21,2.893,2.8955,2.891,2.8945,18
20091201|2009-08-21 16:00,21,2.8955,2.9025,2.8945,2.9,92
20091201|2009-08-23 17:00,24,2.89,2.894,2.887,2.894,65
20091201|2009-08-23 17:30,24,2.895,2.895,2.89,2.89,17
20091201|2009-08-23 18:00,24,2.888,2.898,2.888,2.898,5
20091201|2009-08-23 18:30,24,2.8945,2.8945,2.888,2.889,10
20091201|2009-08-23 19:00,24,2.8925,2.914,2.8925,2.905,97
20091201|2009-08-23 19:30,24,2.9045,2.914,2.904,2.9135,56
20091201|2009-08-23 20:00,24,2.9135,2.9185,2.903,2.9095,111
20091201|2009-08-23 20:30,24,2.91,2.911,2.9055,2.9055,47
20091201|2009-08-23 21:00,24,2.905,2.909,2.893,2.9,22
20091201|2009-08-23 21:30,24,2.9,2.907,2.9,2.907,13
20091201|2009-08-23 22:00,24,2.907,2.907,2.907,2.907,2
20091201|2009-08-23 22:30,24,2.9045,2.906,2.9045,2.906,9
20091201|2009-08-23 23:00,24,2.908,2.908,2.9065,2.9065,4
20091201|2009-08-23 23:30,24,2.908,2.912,2.903,2.909,50
20091201|2009-08-24 00:00,24,2.91,2.9165,2.91,2.9135,23
20091201|2009-08-24 00:30,24,2.913,2.92,2.907,2.918,35
20091201|2009-08-24 01:00,24,2.92,2.9255,2.915,2.9255,151
20091201|2009-08-24 01:30,24,2.9255,2.929,2.92,2.921,96
20091201|2009-08-24 02:00,24,2.921,2.9215,2.91,2.9175,83
20091201|2009-08-24 02:30,24,2.9175,2.928,2.9175,2.9235,50
20091201|2009-08-24 03:00,24,2.927,2.933,2.921,2.9215,126
20091201|2009-08-24 03:30,24,2.9215,2.9215,2.91,2.91,82
20091201|2009-08-24 04:00,24,2.9095,2.9105,2.9,2.901,56
20091201|2009-08-24 04:30,24,2.902,2.908,2.8965,2.9045,54
20091201|2009-08-24 05:00,24,2.904,2.91,2.903,2.9095,46
20091201|2009-08-24 05:30,24,2.903,2.9115,2.902,2.909,42
20091201|2009-08-24 06:00,24,2.909,2.9165,2.907,2.9165,81
20091201|2009-08-24 06:30,24,2.9135,2.9135,2.898,2.898,53
20091201|2009-08-24 07:00,24,2.899,2.903,2.8795,2.888,335
20091201|2009-08-24 07:30,24,2.8885,2.8925,2.882,2.891,387
20091201|2009-08-24 08:00,24,2.893,2.9045,2.8925,2.9,220
20091201|2009-08-24 08:30,24,2.899,2.9085,2.89,2.9005,389
20091201|2009-08-24 09:00,24,2.9,2.9025,2.891,2.899,328
20091201|2009-08-24 09:30,24,2.899,2.9015,2.883,2.885,249
20091201|2009-08-24 10:00,24,2.8845,2.9225,2.8745,2.9135,599
20091201|2009-08-24 10:30,24,2.9125,2.9325,2.9085,2.9235,681
20091201|2009-08-24 11:00,24,2.9225,2.93,2.9205,2.926,196
20091201|2009-08-24 11:30,24,2.927,2.9365,2.927,2.932,415
20091201|2009-08-24 12:00,24,2.933,2.933,2.9055,2.906,440
20091201|2009-08-24 12:30,24,2.905,2.9155,2.9015,2.906,111
20091201|2009-08-24 13:00,24,2.906,2.9065,2.897,2.9,64
20091201|2009-08-24 13:30,24,2.9,2.9035,2.8975,2.9035,36
20091201|2009-08-24 14:00,24,2.904,2.904,2.89,2.901,77
20091201|2009-08-24 14:30,24,2.902,2.9105,2.9,2.9055,86
20091201|2009-08-24 15:00,24,2.91,2.91,2.9,2.9,17
20091201|2009-08-24 15:30,24,2.9,2.9,2.8915,2.8915,18
20091201|2009-08-24 16:00,24,2.8935,2.8935,2.8935,2.8935,2
20091201|2009-08-24 17:00,25,2.9,2.9,2.8885,2.895,9
20091201|2009-08-24 18:00,25,2.895,2.895,2.8855,2.8855,37
20091201|2009-08-24 18:30,25,2.8895,2.894,2.8895,2.894,11
20091201|2009-08-24 19:00,25,2.899,2.9025,2.8945,2.8945,8
20091201|2009-08-24 19:30,25,2.8945,2.9045,2.8945,2.9045,30
20091201|2009-08-24 20:00,25,2.896,2.9075,2.8905,2.905,174
20091201|2009-08-24 20:30,25,2.8955,2.8975,2.8935,2.8975,13
20091201|2009-08-24 21:00,25,2.8975,2.9125,2.8965,2.9105,51
20091201|2009-08-24 21:30,25,2.903,2.915,2.896,2.91,85
20091201|2009-08-24 22:00,25,2.906,2.906,2.9005,2.9005,5
20091201|2009-08-24 22:30,25,2.899,2.899,2.897,2.897,12
20091201|2009-08-24 23:00,25,2.895,2.895,2.895,2.895,1
20091201|2009-08-24 23:30,25,2.8925,2.902,2.891,2.902,17
20091201|2009-08-25 00:00,25,2.893,2.896,2.8865,2.887,40
20091201|2009-08-25 00:30,25,2.889,2.898,2.88,2.88,183
20091201|2009-08-25 01:00,25,2.8845,2.891,2.8745,2.8905,176
20091201|2009-08-25 01:30,25,2.8895,2.9,2.8865,2.8905,117
20091201|2009-08-25 02:00,25,2.892,2.9015,2.886,2.8945,88
20091201|2009-08-25 02:30,25,2.8975,2.8975,2.8855,2.8855,123
20091201|2009-08-25 03:00,25,2.885,2.886,2.8715,2.886,120
20091201|2009-08-25 03:30,25,2.8845,2.885,2.873,2.875,73
20091201|2009-08-25 04:00,25,2.872,2.8785,2.8685,2.872,125
20091201|2009-08-25 04:30,25,2.872,2.875,2.8635,2.87,81
20091201|2009-08-25 05:00,25,2.873,2.878,2.8715,2.878,33
20091201|2009-08-25 05:30,25,2.878,2.8835,2.876,2.881,40
20091201|2009-08-25 06:00,25,2.8825,2.8825,2.8715,2.876,131
20091201|2009-08-25 06:30,25,2.876,2.89,2.876,2.89,60
20091201|2009-08-25 07:00,25,2.8885,2.9085,2.888,2.8995,246
20091201|2009-08-25 07:30,25,2.9,2.907,2.895,2.895,205
20091201|2009-08-25 08:00,25,2.8965,2.9045,2.892,2.895,240
20091201|2009-08-25 08:30,25,2.896,2.9035,2.8935,2.898,351
20091201|2009-08-25 09:00,25,2.898,2.915,2.8815,2.883,558
20091201|2009-08-25 09:30,25,2.8795,2.8925,2.8795,2.8865,251
20091201|2009-08-25 10:00,25,2.89,2.896,2.888,2.8945,88
20091201|2009-08-25 10:30,25,2.8935,2.898,2.8845,2.8845,245
20091201|2009-08-25 11:00,25,2.8845,2.894,2.875,2.888,297
20091201|2009-08-25 11:30,25,2.888,2.889,2.87,2.8735,282
20091201|2009-08-25 12:00,25,2.8725,2.88,2.8695,2.87,146
20091201|2009-08-25 12:30,25,2.872,2.872,2.858,2.858,269
20091201|2009-08-25 13:00,25,2.858,2.8685,2.853,2.8655,119
20091201|2009-08-25 13:30,25,2.8655,2.8655,2.855,2.86,32
20091201|2009-08-25 14:00,25,2.861,2.872,2.8575,2.872,71
20091201|2009-08-25 14:30,25,2.866,2.866,2.858,2.86,32
20091201|2009-08-25 15:00,25,2.862,2.862,2.857,2.8575,7
20091201|2009-08-25 15:30,25,2.86,2.86,2.8475,2.857,43
20091201|2009-08-25 16:00,25,2.8475,2.8475,2.8475,2.8475,1
20091201|2009-08-25 17:00,26,2.85,2.85,2.84,2.846,62
20091201|2009-08-25 17:30,26,2.845,2.849,2.8415,2.8425,12
20091201|2009-08-25 18:00,26,2.8415,2.843,2.8385,2.8425,42
20091201|2009-08-25 18:30,26,2.84,2.85,2.84,2.85,55
20091201|2009-08-25 19:00,26,2.8515,2.855,2.849,2.853,31
20091201|2009-08-25 19:30,26,2.854,2.862,2.8525,2.862,30
20091201|2009-08-25 20:00,26,2.861,2.873,2.861,2.8685,114
20091201|2009-08-25 20:30,26,2.8685,2.885,2.8685,2.879,100
20091201|2009-08-25 21:00,26,2.879,2.887,2.8755,2.8855,24
20091201|2009-08-25 21:30,26,2.8855,2.887,2.883,2.883,26
20091201|2009-08-25 22:00,26,2.883,2.8965,2.883,2.893,57
20091201|2009-08-25 22:30,26,2.894,2.896,2.894,2.894,8
20091201|2009-08-25 23:00,26,2.896,2.898,2.89,2.89,15
20091201|2009-08-25 23:30,26,2.8905,2.8915,2.8895,2.8895,64
20091201|2009-08-26 00:00,26,2.892,2.906,2.892,2.906,95
20091201|2009-08-26 00:30,26,2.9045,2.912,2.9045,2.907,46
20091201|2009-08-26 01:00,26,2.908,2.918,2.9055,2.915,73
20091201|2009-08-26 01:30,26,2.914,2.914,2.9065,2.9075,63
20091201|2009-08-26 02:00,26,2.908,2.9185,2.905,2.916,99
20091201|2009-08-26 02:30,26,2.917,2.9255,2.9105,2.9195,99
20091201|2009-08-26 03:00,26,2.92,2.9235,2.914,2.9165,53
20091201|2009-08-26 03:30,26,2.9175,2.9195,2.9085,2.912,69
20091201|2009-08-26 04:00,26,2.91,2.92,2.91,2.9155,63
20091201|2009-08-26 04:30,26,2.9145,2.918,2.9115,2.914,117
20091201|2009-08-26 05:00,26,2.9155,2.922,2.9005,2.9005,97
20091201|2009-08-26 05:30,26,2.901,2.9055,2.8965,2.8975,102
20091201|2009-08-26 06:00,26,2.896,2.9005,2.8805,2.8855,116
20091201|2009-08-26 06:30,26,2.8855,2.8905,2.88,2.887,346
20091201|2009-08-26 07:00,26,2.888,2.892,2.876,2.89,385
20091201|2009-08-26 07:30,26,2.8885,2.896,2.88,2.893,404
20091201|2009-08-26 08:00,26,2.8945,2.8985,2.8695,2.87,352
20091201|2009-08-26 08:30,26,2.87,2.8745,2.851,2.859,390
20091201|2009-08-26 09:00,26,2.8615,2.886,2.8615,2.868,499
20091201|2009-08-26 09:30,26,2.867,2.882,2.8605,2.8755,312
20091201|2009-08-26 10:00,26,2.8775,2.884,2.8675,2.877,232
20091201|2009-08-26 10:30,26,2.8745,2.884,2.8685,2.8765,203
20091201|2009-08-26 11:00,26,2.8755,2.8805,2.8745,2.8795,130
20091201|2009-08-26 11:30,26,2.88,2.88,2.87,2.877,250
20091201|2009-08-26 12:00,26,2.8765,2.88,2.868,2.8705,199
20091201|2009-08-26 12:30,26,2.8715,2.877,2.871,2.8765,70
20091201|2009-08-26 13:00,26,2.8785,2.8795,2.874,2.8785,41
20091201|2009-08-26 13:30,26,2.8755,2.884,2.8755,2.881,46
20091201|2009-08-26 14:00,26,2.88,2.887,2.8725,2.887,89
20091201|2009-08-26 14:30,26,2.888,2.889,2.8845,2.8845,40
20091201|2009-08-26 15:00,26,2.8845,2.895,2.8845,2.895,64
20091201|2009-08-26 15:30,26,2.893,2.893,2.8875,2.8875,5
20091201|2009-08-26 17:00,27,2.89,2.89,2.8825,2.886,17
20091201|2009-08-26 17:30,27,2.882,2.882,2.8795,2.882,8
20091201|2009-08-26 18:00,27,2.881,2.881,2.881,2.881,1
20091201|2009-08-26 18:30,27,2.886,2.887,2.8815,2.8815,4
20091201|2009-08-26 19:00,27,2.8805,2.8805,2.8775,2.879,31
20091201|2009-08-26 19:30,27,2.88,2.89,2.88,2.89,14
20091201|2009-08-26 20:00,27,2.892,2.895,2.8645,2.87,178
20091201|2009-08-26 20:30,27,2.8705,2.885,2.8705,2.876,134
20091201|2009-08-26 21:00,27,2.884,2.894,2.884,2.884,30
20091201|2009-08-26 21:30,27,2.889,2.891,2.8865,2.891,5
20091201|2009-08-26 22:00,27,2.8865,2.892,2.8855,2.8885,15
20091201|2009-08-26 22:30,27,2.8855,2.887,2.876,2.876,29
20091201|2009-08-26 23:00,27,2.877,2.879,2.875,2.876,23
20091201|2009-08-26 23:30,27,2.876,2.876,2.8715,2.876,23
20091201|2009-08-27 00:00,27,2.876,2.876,2.8685,2.8685,26
20091201|2009-08-27 00:30,27,2.8695,2.882,2.8695,2.881,99
20091201|2009-08-27 01:00,27,2.881,2.881,2.872,2.878,45
20091201|2009-08-27 01:30,27,2.878,2.8805,2.875,2.877,19
20091201|2009-08-27 02:00,27,2.876,2.8845,2.8665,2.881,136
20091201|2009-08-27 02:30,27,2.8815,2.8815,2.8675,2.8685,81
20091201|2009-08-27 03:00,27,2.867,2.8685,2.858,2.861,103
20091201|2009-08-27 03:30,27,2.8595,2.8635,2.8575,2.862,34
20091201|2009-08-27 04:00,27,2.862,2.8635,2.859,2.8625,30
20091201|2009-08-27 04:30,27,2.8625,2.8655,2.8585,2.862,31
20091201|2009-08-27 05:00,27,2.864,2.873,2.864,2.869,50
20091201|2009-08-27 05:30,27,2.8695,2.871,2.8625,2.867,35
20091201|2009-08-27 06:00,27,2.8675,2.8785,2.864,2.8785,46
20091201|2009-08-27 06:30,27,2.877,2.878,2.868,2.876,72
20091201|2009-08-27 07:00,27,2.875,2.891,2.875,2.887,211
20091201|2009-08-27 07:30,27,2.89,2.9,2.882,2.89,678
20091201|2009-08-27 08:00,27,2.89,2.8975,2.8785,2.8875,358
20091201|2009-08-27 08:30,27,2.8875,2.8915,2.8705,2.8715,475
20091201|2009-08-27 09:00,27,2.8705,2.8705,2.8595,2.8665,470
20091201|2009-08-27 09:30,27,2.8645,2.8705,2.8535,2.8565,304
20091201|2009-08-27 10:00,27,2.856,2.857,2.8425,2.853,464
20091201|2009-08-27 10:30,27,2.8555,2.8685,2.849,2.867,474
20091201|2009-08-27 11:00,27,2.8685,2.878,2.867,2.878,387
20091201|2009-08-27 11:30,27,2.879,2.88,2.8705,2.873,408
20091201|2009-08-27 12:00,27,2.8725,2.8785,2.872,2.877,124
20091201|2009-08-27 12:30,27,2.877,2.8845,2.8745,2.8845,164
20091201|2009-08-27 13:00,27,2.885,2.8915,2.8815,2.8895,134
20091201|2009-08-27 13:30,27,2.889,2.8995,2.889,2.8975,198
20091201|2009-08-27 14:00,27,2.8945,2.9,2.8935,2.894,105
20091201|2009-08-27 14:30,27,2.8925,2.9,2.886,2.9,83
20091201|2009-08-27 15:00,27,2.9,2.9015,2.8915,2.895,25
20091201|2009-08-27 15:30,27,2.8915,2.895,2.8915,2.894,7
20091201|2009-08-27 16:00,27,2.8925,2.8925,2.886,2.886,41
20091201|2009-08-27 17:00,28,2.8865,2.893,2.8865,2.8915,15
20091201|2009-08-27 17:30,28,2.89,2.89,2.886,2.886,26
20091201|2009-08-27 18:00,28,2.892,2.9015,2.888,2.901,41
20091201|2009-08-27 18:30,28,2.892,2.9005,2.8875,2.899,5
20091201|2009-08-27 19:00,28,2.889,2.913,2.889,2.909,88
20091201|2009-08-27 19:30,28,2.91,2.929,2.91,2.929,248
20091201|2009-08-27 20:00,28,2.929,2.9395,2.9275,2.931,151
20091201|2009-08-27 20:30,28,2.931,2.934,2.9265,2.9265,28
20091201|2009-08-27 21:00,28,2.9235,2.929,2.923,2.926,26
20091201|2009-08-27 21:30,28,2.926,2.9305,2.9185,2.9245,58
20091201|2009-08-27 22:00,28,2.924,2.9285,2.924,2.9255,33
20091201|2009-08-27 22:30,28,2.929,2.9295,2.92,2.92,54
20091201|2009-08-27 23:00,28,2.921,2.9225,2.9195,2.9225,31
20091201|2009-08-27 23:30,28,2.923,2.9235,2.918,2.921,116
20091201|2009-08-28 00:00,28,2.92,2.92,2.9165,2.9195,79
20091201|2009-08-28 00:30,28,2.9195,2.935,2.918,2.9255,85
20091201|2009-08-28 01:00,28,2.925,2.9295,2.9245,2.9285,55
20091201|2009-08-28 01:30,28,2.929,2.939,2.9265,2.9295,217
20091201|2009-08-28 02:00,28,2.9295,2.939,2.928,2.9325,255
20091201|2009-08-28 02:30,28,2.9325,2.9325,2.923,2.925,81
20091201|2009-08-28 03:00,28,2.925,2.9375,2.924,2.93,142
20091201|2009-08-28 03:30,28,2.9295,2.941,2.9295,2.941,104
20091201|2009-08-28 04:00,28,2.942,2.9485,2.941,2.943,271
20091201|2009-08-28 04:30,28,2.9425,2.9435,2.9355,2.9415,71
20091201|2009-08-28 05:00,28,2.9415,2.9485,2.9415,2.9445,126
20091201|2009-08-28 05:30,28,2.9445,2.953,2.9445,2.9515,190
20091201|2009-08-28 06:00,28,2.953,2.97,2.953,2.9615,672
20091201|2009-08-28 06:30,28,2.963,2.9705,2.9595,2.96,281
20091201|2009-08-28 07:00,28,2.96,2.9895,2.955,2.9875,1501
20091201|2009-08-28 07:30,28,2.988,2.9895,2.9695,2.9715,1417
20091201|2009-08-28 08:00,28,2.971,2.9815,2.968,2.9775,544
20091201|2009-08-28 08:30,28,2.978,2.9805,2.962,2.968,1275
20091201|2009-08-28 09:00,28,2.9685,2.9755,2.9575,2.963,1170
20091201|2009-08-28 09:30,28,2.96,2.9705,2.9555,2.9705,913
20091201|2009-08-28 10:00,28,2.97,2.9755,2.9595,2.9605,687
20091201|2009-08-28 10:30,28,2.9615,2.965,2.953,2.958,552
20091201|2009-08-28 11:00,28,2.957,2.959,2.944,2.945,786
20091201|2009-08-28 11:30,28,2.945,2.957,2.9415,2.9495,800
20091201|2009-08-28 12:00,28,2.95,2.9665,2.9495,2.9625,333
20091201|2009-08-28 12:30,28,2.964,2.9675,2.961,2.966,129
20091201|2009-08-28 13:00,28,2.966,2.97,2.96,2.963,89
20091201|2009-08-28 13:30,28,2.9625,2.9645,2.961,2.963,52
20091201|2009-08-28 14:00,28,2.963,2.969,2.962,2.9625,58
20091201|2009-08-28 14:30,28,2.9625,2.9685,2.96,2.965,49
20091201|2009-08-28 15:00,28,2.967,2.97,2.965,2.965,35
20091201|2009-08-28 15:30,28,2.965,2.9695,2.965,2.968,12
20091201|2009-08-28 16:00,28,2.966,2.97,2.965,2.9695,17
20091201|2009-08-30 17:00,31,2.969,2.9755,2.965,2.9705,51
20091201|2009-08-30 17:30,31,2.972,2.978,2.971,2.971,17
20091201|2009-08-30 18:00,31,2.9715,2.977,2.967,2.9765,16
20091201|2009-08-30 18:30,31,2.973,2.975,2.973,2.975,16
20091201|2009-08-30 19:00,31,2.9725,2.989,2.9725,2.983,55
20091201|2009-08-30 19:30,31,2.985,2.9885,2.9795,2.98,47
20091201|2009-08-30 20:00,31,2.979,2.979,2.925,2.925,364
20091201|2009-08-30 20:30,31,2.926,2.9325,2.9175,2.9325,208
20091201|2009-08-30 21:00,31,2.9345,2.935,2.8985,2.903,238
20091201|2009-08-30 21:30,31,2.903,2.911,2.8875,2.892,183
20091201|2009-08-30 22:00,31,2.893,2.898,2.8625,2.872,337
20091201|2009-08-30 22:30,31,2.878,2.917,2.87,2.9165,182
20091201|2009-08-30 23:00,31,2.917,2.92,2.8985,2.8985,74
20091201|2009-08-30 23:30,31,2.9045,2.9225,2.9045,2.9175,174
20091201|2009-08-31 00:00,31,2.9175,2.9185,2.9045,2.912,160
20091201|2009-08-31 00:30,31,2.9105,2.912,2.896,2.899,250
20091201|2009-08-31 01:00,31,2.9,2.9025,2.894,2.897,104
20091201|2009-08-31 01:30,31,2.896,2.9,2.8945,2.8975,141
20091201|2009-08-31 02:00,31,2.9,2.907,2.897,2.898,180
20091201|2009-08-31 02:30,31,2.8985,2.9035,2.8955,2.899,108
20091201|2009-08-31 03:00,31,2.8995,2.8995,2.8865,2.89,202
20091201|2009-08-31 03:30,31,2.8895,2.8945,2.889,2.892,140
20091201|2009-08-31 04:00,31,2.892,2.8925,2.8835,2.886,234
20091201|2009-08-31 04:30,31,2.8865,2.889,2.8825,2.884,204
20091201|2009-08-31 05:00,31,2.883,2.8895,2.875,2.889,204
20091201|2009-08-31 05:30,31,2.888,2.9025,2.888,2.898,214
20091201|2009-08-31 06:00,31,2.898,2.9085,2.8955,2.9075,199
20091201|2009-08-31 06:30,31,2.9075,2.915,2.8945,2.896,293
20091201|2009-08-31 07:00,31,2.895,2.9,2.845,2.848,1842
20091201|2009-08-31 07:30,31,2.849,2.869,2.845,2.8645,975
20091201|2009-08-31 08:00,31,2.8645,2.865,2.8335,2.8425,1187
20091201|2009-08-31 08:30,31,2.842,2.859,2.832,2.8585,1436
20091201|2009-08-31 09:00,31,2.858,2.8615,2.8335,2.842,1168
20091201|2009-08-31 09:30,31,2.843,2.852,2.835,2.8405,787
20091201|2009-08-31 10:00,31,2.8395,2.84,2.8145,2.819,1614
20091201|2009-08-31 10:30,31,2.8185,2.8265,2.8185,2.825,942
20091201|2009-08-31 11:00,31,2.8235,2.824,2.805,2.8105,1238
20091201|2009-08-31 11:30,31,2.8105,2.83,2.798,2.8285,2479
20091201|2009-08-31 12:00,31,2.8285,2.8395,2.825,2.839,1062
20091201|2009-08-31 12:30,31,2.839,2.844,2.8335,2.843,302
20091201|2009-08-31 13:00,31,2.8435,2.845,2.836,2.84,86
20091201|2009-08-31 13:30,31,2.839,2.839,2.8335,2.8335,72
20091201|2009-08-31 14:00,31,2.836,2.8385,2.832,2.8375,33
20091201|2009-08-31 14:30,31,2.8375,2.84,2.835,2.8395,95
20091201|2009-08-31 15:00,31,2.84,2.842,2.8375,2.839,30
20091201|2009-08-31 15:30,31,2.8385,2.8385,2.83,2.83,13
20091201|2009-08-31 16:00,31,2.835,2.8385,2.835,2.8385,6
20091201|2009-08-31 17:00,1,2.8405,2.842,2.832,2.84,33
20091201|2009-08-31 17:30,1,2.84,2.84,2.8355,2.8355,9
20091201|2009-08-31 18:00,1,2.84,2.8455,2.84,2.8445,33
20091201|2009-08-31 18:30,1,2.845,2.8565,2.845,2.8505,81
20091201|2009-08-31 19:00,1,2.854,2.867,2.844,2.8665,258
20091201|2009-08-31 19:30,1,2.864,2.8685,2.8625,2.8635,108
20091201|2009-08-31 20:00,1,2.8655,2.8815,2.8595,2.878,481
20091201|2009-08-31 20:30,1,2.8765,2.8885,2.8755,2.8755,178
20091201|2009-08-31 21:00,1,2.879,2.88,2.869,2.871,176
20091201|2009-08-31 21:30,1,2.869,2.8775,2.8655,2.877,106
20091201|2009-08-31 22:00,1,2.871,2.877,2.866,2.8765,84
20091201|2009-08-31 22:30,1,2.8715,2.882,2.8715,2.878,46
20091201|2009-08-31 23:00,1,2.879,2.882,2.879,2.8815,16
20091201|2009-08-31 23:30,1,2.8815,2.882,2.8735,2.88,264
20091201|2009-09-01 00:00,1,2.8805,2.8905,2.874,2.8895,333
20091201|2009-09-01 00:30,1,2.8895,2.893,2.885,2.889,175
20091201|2009-09-01 01:00,1,2.89,2.893,2.8805,2.8825,136
20091201|2009-09-01 01:30,1,2.8835,2.894,2.876,2.8895,235
20091201|2009-09-01 02:00,1,2.8885,2.8975,2.888,2.8915,359
20091201|2009-09-01 02:30,1,2.8925,2.8955,2.8865,2.89,231
20091201|2009-09-01 03:00,1,2.8895,2.8895,2.8615,2.862,479
20091201|2009-09-01 03:30,1,2.8615,2.8755,2.858,2.8705,445
20091201|2009-09-01 04:00,1,2.8695,2.8745,2.8625,2.863,206
20091201|2009-09-01 04:30,1,2.863,2.868,2.8605,2.863,173
20091201|2009-09-01 05:00,1,2.864,2.8665,2.8545,2.8585,173
20091201|2009-09-01 05:30,1,2.858,2.858,2.844,2.8445,453
20091201|2009-09-01 06:00,1,2.8445,2.8445,2.831,2.8405,804
20091201|2009-09-01 06:30,1,2.8415,2.8545,2.84,2.853,353
20091201|2009-09-01 07:00,1,2.853,2.875,2.8525,2.8635,1517
20091201|2009-09-01 07:30,1,2.8635,2.864,2.849,2.851,650
20091201|2009-09-01 08:00,1,2.8505,2.8625,2.8495,2.8595,707
20091201|2009-09-01 08:30,1,2.86,2.8975,2.859,2.8885,2178
20091201|2009-09-01 09:00,1,2.8905,2.907,2.8815,2.8925,2689
20091201|2009-09-01 09:30,1,2.8925,2.894,2.8655,2.8705,1345
20091201|2009-09-01 10:00,1,2.8685,2.8725,2.8315,2.833,2412
20091201|2009-09-01 10:30,1,2.833,2.839,2.8155,2.8155,2438
20091201|2009-09-01 11:00,1,2.815,2.819,2.8005,2.8025,2130
20091201|2009-09-01 11:30,1,2.802,2.821,2.8,2.818,1145
20091201|2009-09-01 12:00,1,2.818,2.824,2.811,2.823,1122
20091201|2009-09-01 12:30,1,2.8235,2.8235,2.814,2.821,406
20091201|2009-09-01 13:00,1,2.821,2.8215,2.8135,2.814,109
20091201|2009-09-01 13:30,1,2.8165,2.82,2.814,2.8155,53
20091201|2009-09-01 14:00,1,2.8155,2.818,2.8145,2.8165,27
20091201|2009-09-01 14:30,1,2.816,2.817,2.8075,2.811,153
20091201|2009-09-01 15:00,1,2.8105,2.8115,2.8005,2.804,79
20091201|2009-09-01 15:30,1,2.8045,2.805,2.803,2.8035,14
20091201|2009-09-01 16:00,1,2.8025,2.8025,2.7985,2.7985,20
20091201|2009-09-01 17:00,2,2.797,2.797,2.741,2.7925,290
20091201|2009-09-01 17:30,2,2.795,2.795,2.793,2.793,28
20091201|2009-09-01 18:00,2,2.795,2.795,2.792,2.792,22
20091201|2009-09-01 18:30,2,2.792,2.801,2.792,2.8,48
20091201|2009-09-01 19:00,2,2.8025,2.8055,2.7975,2.8,89
20091201|2009-09-01 19:30,2,2.803,2.8035,2.797,2.797,34
20091201|2009-09-01 20:00,2,2.7995,2.8095,2.7915,2.7985,136
20091201|2009-09-01 20:30,2,2.799,2.81,2.799,2.8065,108
20091201|2009-09-01 21:00,2,2.806,2.8075,2.8035,2.806,89
20091201|2009-09-01 21:30,2,2.8055,2.8055,2.7945,2.8,69
20091201|2009-09-01 22:00,2,2.8035,2.8035,2.764,2.773,345
20091201|2009-09-01 22:30,2,2.773,2.7765,2.7705,2.7705,88
20091201|2009-09-01 23:00,2,2.769,2.7755,2.7645,2.773,69
20091201|2009-09-01 23:30,2,2.775,2.786,2.775,2.782,252
20091201|2009-09-02 00:00,2,2.783,2.7845,2.7685,2.7705,139
20091201|2009-09-02 00:30,2,2.7705,2.788,2.7675,2.7835,180
20091201|2009-09-02 01:00,2,2.783,2.789,2.7795,2.789,204
20091201|2009-09-02 01:30,2,2.7895,2.7915,2.7785,2.7825,265
20091201|2009-09-02 02:00,2,2.782,2.785,2.7535,2.7655,789
20091201|2009-09-02 02:30,2,2.7675,2.7685,2.7495,2.752,319
20091201|2009-09-02 03:00,2,2.7505,2.7675,2.745,2.7655,409
20091201|2009-09-02 03:30,2,2.7655,2.774,2.763,2.773,220
20091201|2009-09-02 04:00,2,2.772,2.7765,2.767,2.774,136
20091201|2009-09-02 04:30,2,2.775,2.775,2.758,2.7665,268
20091201|2009-09-02 05:00,2,2.766,2.7745,2.762,2.774,154
20091201|2009-09-02 05:30,2,2.774,2.7835,2.769,2.7835,233
20091201|2009-09-02 06:00,2,2.7825,2.794,2.775,2.7795,465
20091201|2009-09-02 06:30,2,2.779,2.7825,2.762,2.762,453
20091201|2009-09-02 07:00,2,2.762,2.7825,2.754,2.7665,1761
20091201|2009-09-02 07:30,2,2.7665,2.771,2.7245,2.7605,2222
20091201|2009-09-02 08:00,2,2.761,2.7805,2.7505,2.7685,1355
20091201|2009-09-02 08:30,2,2.7685,2.793,2.7625,2.7745,2249
20091201|2009-09-02 09:00,2,2.7755,2.7835,2.7645,2.7765,2131
20091201|2009-09-02 09:30,2,2.7755,2.818,2.765,2.8165,2983
20091201|2009-09-02 10:00,2,2.817,2.831,2.8,2.825,2363
20091201|2009-09-02 10:30,2,2.826,2.839,2.8055,2.8075,1847
20091201|2009-09-02 11:00,2,2.807,2.8195,2.8025,2.8175,1127
20091201|2009-09-02 11:30,2,2.818,2.83,2.815,2.8255,1050
20091201|2009-09-02 12:00,2,2.8255,2.827,2.8105,2.8195,463
20091201|2009-09-02 12:30,2,2.82,2.8215,2.8155,2.8185,153
20091201|2009-09-02 13:00,2,2.819,2.8285,2.8165,2.826,146
20091201|2009-09-02 13:30,2,2.8235,2.825,2.816,2.816,81
20091201|2009-09-02 14:00,2,2.8185,2.8285,2.814,2.825,100
20091201|2009-09-02 14:30,2,2.826,2.8265,2.8155,2.817,41
20091201|2009-09-02 15:00,2,2.8165,2.824,2.8165,2.822,41
20091201|2009-09-02 15:30,2,2.822,2.8225,2.82,2.82,11
20091201|2009-09-02 16:00,2,2.8225,2.8225,2.8185,2.822,9
20091201|2009-09-02 17:00,3,2.8265,2.8265,2.811,2.82,10
20091201|2009-09-02 17:30,3,2.8215,2.8215,2.8215,2.8215,1
20091201|2009-09-02 18:00,3,2.82,2.82,2.8125,2.815,16
20091201|2009-09-02 18:30,3,2.818,2.819,2.818,2.819,12
20091201|2009-09-02 19:00,3,2.8155,2.816,2.8115,2.8125,29
20091201|2009-09-02 19:30,3,2.8115,2.8115,2.794,2.795,107
20091201|2009-09-02 20:00,3,2.7925,2.8105,2.7925,2.8075,203
20091201|2009-09-02 20:30,3,2.8075,2.809,2.8005,2.8025,53
20091201|2009-09-02 21:00,3,2.803,2.803,2.7835,2.794,117
20091201|2009-09-02 21:30,3,2.793,2.8055,2.793,2.8005,56
20091201|2009-09-02 22:00,3,2.805,2.8195,2.8045,2.8195,88
20091201|2009-09-02 22:30,3,2.8185,2.823,2.8165,2.822,40
20091201|2009-09-02 23:00,3,2.8205,2.828,2.8195,2.828,96
20091201|2009-09-02 23:30,3,2.828,2.8335,2.8255,2.8295,102
20091201|2009-09-03 00:00,3,2.831,2.8335,2.825,2.8255,104
20091201|2009-09-03 00:30,3,2.8255,2.8325,2.8225,2.825,152
20091201|2009-09-03 01:00,3,2.825,2.8475,2.825,2.8475,584
20091201|2009-09-03 01:30,3,2.847,2.85,2.845,2.8485,267
20091201|2009-09-03 02:00,3,2.8475,2.8485,2.837,2.845,473
20091201|2009-09-03 02:30,3,2.843,2.85,2.84,2.8415,385
20091201|2009-09-03 03:00,3,2.841,2.857,2.832,2.8495,452
20091201|2009-09-03 03:30,3,2.8505,2.859,2.8455,2.855,279
20091201|2009-09-03 04:00,3,2.8555,2.8595,2.8465,2.8465,261
20091201|2009-09-03 04:30,3,2.846,2.848,2.8425,2.8465,126
20091201|2009-09-03 05:00,3,2.847,2.8555,2.8465,2.8485,104
20091201|2009-09-03 05:30,3,2.8475,2.854,2.845,2.8525,86
20091201|2009-09-03 06:00,3,2.8525,2.862,2.845,2.8605,311
20091201|2009-09-03 06:30,3,2.8605,2.87,2.856,2.856,871
20091201|2009-09-03 07:00,3,2.857,2.857,2.838,2.844,1249
20091201|2009-09-03 07:30,3,2.843,2.843,2.8265,2.828,1599
20091201|2009-09-03 08:00,3,2.8285,2.8395,2.817,2.8315,1092
20091201|2009-09-03 08:30,3,2.831,2.8355,2.8195,2.83,1782
20091201|2009-09-03 09:00,3,2.83,2.833,2.8035,2.8145,2069
20091201|2009-09-03 09:30,3,2.815,2.8315,2.808,2.824,1047
20091201|2009-09-03 10:00,3,2.825,2.844,2.81,2.8285,1069
20091201|2009-09-03 10:30,3,2.828,2.865,2.828,2.8515,1768
20091201|2009-09-03 11:00,3,2.8505,2.857,2.8455,2.854,779
20091201|2009-09-03 11:30,3,2.8545,2.8675,2.853,2.865,889
20091201|2009-09-03 12:00,3,2.865,2.8755,2.863,2.874,789
20091201|2009-09-03 12:30,3,2.874,2.879,2.865,2.8665,457
20091201|2009-09-03 13:00,3,2.867,2.867,2.861,2.862,111
20091201|2009-09-03 13:30,3,2.8635,2.867,2.86,2.863,64
20091201|2009-09-03 14:00,3,2.863,2.868,2.863,2.8645,18
20091201|2009-09-03 14:30,3,2.865,2.8715,2.865,2.8715,53
20091201|2009-09-03 15:00,3,2.8705,2.8725,2.869,2.8705,35
20091201|2009-09-03 15:30,3,2.8705,2.8725,2.87,2.87,8
20091201|2009-09-03 16:00,3,2.8705,2.8705,2.87,2.87,2
20091201|2009-09-03 17:00,4,2.87,2.8715,2.87,2.87,4
20091201|2009-09-03 17:30,4,2.87,2.8725,2.87,2.87,3
20091201|2009-09-03 18:00,4,2.87,2.873,2.87,2.873,5
20091201|2009-09-03 18:30,4,2.873,2.873,2.873,2.873,8
20091201|2009-09-03 19:00,4,2.875,2.876,2.8725,2.876,10
20091201|2009-09-03 19:30,4,2.877,2.8875,2.8705,2.875,47
20091201|2009-09-03 20:00,4,2.8715,2.882,2.854,2.8605,164
20091201|2009-09-03 20:30,4,2.858,2.896,2.8565,2.8885,157
20091201|2009-09-03 21:00,4,2.8885,2.8975,2.882,2.887,144
20091201|2009-09-03 21:30,4,2.887,2.896,2.885,2.885,88
20091201|2009-09-03 22:00,4,2.884,2.888,2.875,2.8785,51
20091201|2009-09-03 22:30,4,2.878,2.8825,2.878,2.878,16
20091201|2009-09-03 23:00,4,2.879,2.879,2.874,2.8745,29
20091201|2009-09-03 23:30,4,2.877,2.8875,2.877,2.8835,43
20091201|2009-09-04 00:00,4,2.88,2.889,2.876,2.88,59
20091201|2009-09-04 00:30,4,2.881,2.8935,2.881,2.8925,91
20091201|2009-09-04 01:00,4,2.892,2.892,2.881,2.8835,47
20091201|2009-09-04 01:30,4,2.883,2.888,2.8815,2.888,55
20091201|2009-09-04 02:00,4,2.8885,2.8975,2.8885,2.8915,215
20091201|2009-09-04 02:30,4,2.8905,2.892,2.8785,2.883,251
20091201|2009-09-04 03:00,4,2.884,2.891,2.8805,2.891,133
20091201|2009-09-04 03:30,4,2.8905,2.8945,2.885,2.885,62
20091201|2009-09-04 04:00,4,2.885,2.889,2.883,2.883,32
20091201|2009-09-04 04:30,4,2.882,2.887,2.8795,2.8825,56
20091201|2009-09-04 05:00,4,2.883,2.885,2.8785,2.8835,55
20091201|2009-09-04 05:30,4,2.884,2.887,2.875,2.877,71
20091201|2009-09-04 06:00,4,2.877,2.883,2.8755,2.8815,145
20091201|2009-09-04 06:30,4,2.8815,2.8815,2.855,2.856,637
20091201|2009-09-04 07:00,4,2.8565,2.8665,2.841,2.848,1646
20091201|2009-09-04 07:30,4,2.8455,2.874,2.8435,2.848,2282
20091201|2009-09-04 08:00,4,2.848,2.854,2.8325,2.841,1718
20091201|2009-09-04 08:30,4,2.8415,2.854,2.835,2.841,1248
20091201|2009-09-04 09:00,4,2.841,2.8575,2.84,2.853,893
20091201|2009-09-04 09:30,4,2.852,2.8635,2.85,2.8515,1226
20091201|2009-09-04 10:00,4,2.8525,2.8535,2.8355,2.8415,765
20091201|2009-09-04 10:30,4,2.841,2.8605,2.8405,2.8595,745
20091201|2009-09-04 11:00,4,2.859,2.87,2.8575,2.864,954
20091201|2009-09-04 11:30,4,2.8645,2.868,2.8575,2.868,848
20091201|2009-09-04 12:00,4,2.8665,2.868,2.853,2.858,590
20091201|2009-09-04 12:30,4,2.8575,2.858,2.8515,2.854,325
20091201|2009-09-04 13:00,4,2.8545,2.864,2.8525,2.8525,56
20091201|2009-09-04 13:30,4,2.8545,2.861,2.8545,2.8595,78
20091201|2009-09-04 14:00,4,2.8595,2.861,2.8545,2.8545,46
20091201|2009-09-04 14:30,4,2.8555,2.8585,2.851,2.8585,20
20091201|2009-09-04 15:00,4,2.859,2.8595,2.852,2.852,21
20091201|2009-09-06 17:00,8,2.8595,2.8595,2.846,2.8535,19
20091201|2009-09-06 17:30,8,2.844,2.87,2.844,2.87,10
20091201|2009-09-06 18:00,8,2.8565,2.87,2.8565,2.87,3
20091201|2009-09-06 18:30,8,2.8675,2.8675,2.8675,2.8675,1
20091201|2009-09-06 19:00,8,2.865,2.8735,2.865,2.869,34
20091201|2009-09-06 19:30,8,2.868,2.8685,2.861,2.861,29
20091201|2009-09-06 20:00,8,2.8635,2.8775,2.858,2.8605,67
20091201|2009-09-06 20:30,8,2.8685,2.8845,2.8685,2.875,53
20091201|2009-09-06 21:00,8,2.875,2.8785,2.87,2.877,29
20091201|2009-09-06 21:30,8,2.878,2.8795,2.874,2.874,9
20091201|2009-09-06 22:00,8,2.878,2.8815,2.8765,2.878,65
20091201|2009-09-06 22:30,8,2.8805,2.8815,2.876,2.8805,6
20091201|2009-09-06 23:00,8,2.879,2.88,2.877,2.88,5
20091201|2009-09-06 23:30,8,2.8805,2.8815,2.876,2.878,26
20091201|2009-09-07 00:00,8,2.8735,2.877,2.873,2.876,19
20091201|2009-09-07 00:30,8,2.8785,2.8865,2.8785,2.879,111
20091201|2009-09-07 01:00,8,2.8825,2.8835,2.8785,2.8795,78
20091201|2009-09-07 01:30,8,2.8785,2.8785,2.874,2.878,57
20091201|2009-09-07 02:00,8,2.8785,2.8915,2.877,2.8815,333
20091201|2009-09-07 02:30,8,2.883,2.8895,2.883,2.8895,85
20091201|2009-09-07 03:00,8,2.8875,2.892,2.8835,2.888,155
20091201|2009-09-07 03:30,8,2.8875,2.8885,2.882,2.8885,59
20091201|2009-09-07 04:00,8,2.889,2.8935,2.888,2.89,107
20091201|2009-09-07 04:30,8,2.8895,2.891,2.8875,2.8895,85
20091201|2009-09-07 05:00,8,2.889,2.8905,2.885,2.8885,113
20091201|2009-09-07 05:30,8,2.8875,2.8875,2.883,2.883,53
20091201|2009-09-07 06:00,8,2.883,2.885,2.879,2.883,88
20091201|2009-09-07 06:30,8,2.883,2.8835,2.8735,2.8735,131
20091201|2009-09-07 07:00,8,2.875,2.877,2.87,2.8755,110
20091201|2009-09-07 07:30,8,2.876,2.876,2.872,2.8755,104
20091201|2009-09-07 08:00,8,2.877,2.884,2.877,2.88,113
20091201|2009-09-07 08:30,8,2.88,2.8865,2.88,2.8865,76
20091201|2009-09-07 09:00,8,2.8865,2.887,2.88,2.8805,78
20091201|2009-09-07 09:30,8,2.88,2.8835,2.88,2.8805,74
20091201|2009-09-07 10:00,8,2.8805,2.8815,2.8775,2.8775,70
20091201|2009-09-07 10:30,8,2.88,2.8815,2.8795,2.88,23
20091201|2009-09-07 11:00,8,2.881,2.8835,2.8775,2.878,36
20091201|2009-09-07 11:30,8,2.8805,2.884,2.8805,2.884,23
20091201|2009-09-07 12:00,8,2.8825,2.8955,2.881,2.89,32
20091201|2009-09-07 17:00,8,2.888,2.888,2.8855,2.8855,13
20091201|2009-09-07 17:30,8,2.884,2.895,2.884,2.8875,9
20091201|2009-09-07 18:00,8,2.883,2.8895,2.883,2.888,4
20091201|2009-09-07 18:30,8,2.887,2.887,2.887,2.887,1
20091201|2009-09-07 19:00,8,2.888,2.8895,2.879,2.885,63
20091201|2009-09-07 19:30,8,2.885,2.885,2.8785,2.88,32
20091201|2009-09-07 20:00,8,2.879,2.8885,2.876,2.876,32
20091201|2009-09-07 20:30,8,2.876,2.878,2.862,2.863,83
20091201|2009-09-07 21:00,8,2.863,2.88,2.862,2.88,27
20091201|2009-09-07 21:30,8,2.88,2.881,2.8765,2.881,9
20091201|2009-09-07 22:00,8,2.878,2.88,2.878,2.88,3
20091201|2009-09-07 22:30,8,2.881,2.885,2.8805,2.885,6
20091201|2009-09-07 23:00,8,2.8765,2.8765,2.8765,2.8765,1
20091201|2009-09-07 23:30,8,2.8835,2.8875,2.88,2.884,83
20091201|2009-09-08 00:00,8,2.8845,2.887,2.8805,2.881,112
20091201|2009-09-08 00:30,8,2.8805,2.8855,2.879,2.8835,79
20091201|2009-09-08 01:00,8,2.884,2.909,2.884,2.904,363
20091201|2009-09-08 01:30,8,2.9045,2.9135,2.904,2.9135,329
20091201|2009-09-08 02:00,8,2.914,2.933,2.9115,2.9225,899
20091201|2009-09-08 02:30,8,2.9225,2.9475,2.921,2.943,494
20091201|2009-09-08 03:00,8,2.943,2.95,2.9395,2.944,305
20091201|2009-09-08 03:30,8,2.945,2.947,2.9385,2.939,141
20091201|2009-09-08 04:00,8,2.939,2.9475,2.934,2.9455,305
20091201|2009-09-08 04:30,8,2.9455,2.969,2.9445,2.95,1210
20091201|2009-09-08 05:00,8,2.95,2.956,2.9475,2.949,395
20091201|2009-09-08 05:30,8,2.95,2.9515,2.948,2.9515,169
20091201|2009-09-08 06:00,8,2.9505,2.9575,2.948,2.955,193
20091201|2009-09-08 06:30,8,2.956,2.9565,2.9465,2.956,318
20091201|2009-09-08 07:00,8,2.956,2.973,2.9555,2.965,2983
20091201|2009-09-08 07:30,8,2.965,2.9795,2.965,2.9725,1173
20091201|2009-09-08 08:00,8,2.973,2.981,2.968,2.9735,1289
20091201|2009-09-08 08:30,8,2.974,2.976,2.9535,2.9545,2029
20091201|2009-09-08 09:00,8,2.9535,2.97,2.9515,2.97,1312
20091201|2009-09-08 09:30,8,2.9695,2.977,2.965,2.97,1057
20091201|2009-09-08 10:00,8,2.969,2.9795,2.964,2.9695,1100
20091201|2009-09-08 10:30,8,2.969,2.969,2.9415,2.9485,1707
20091201|2009-09-08 11:00,8,2.948,2.951,2.935,2.9495,1024
20091201|2009-09-08 11:30,8,2.949,2.9575,2.949,2.956,941
20091201|2009-09-08 12:00,8,2.955,2.9555,2.9505,2.955,440
20091201|2009-09-08 12:30,8,2.9545,2.955,2.946,2.95,193
20091201|2009-09-08 13:00,8,2.95,2.9535,2.9465,2.9495,71
20091201|2009-09-08 13:30,8,2.949,2.9505,2.9465,2.9485,100
20091201|2009-09-08 14:00,8,2.9505,2.951,2.9465,2.95,54
20091201|2009-09-08 14:30,8,2.95,2.953,2.95,2.952,23
20091201|2009-09-08 15:00,8,2.953,2.956,2.95,2.9535,53
20091201|2009-09-08 15:30,8,2.9535,2.9535,2.9505,2.9505,21
20091201|2009-09-08 16:00,8,2.95,2.95,2.949,2.949,20
20091201|2009-09-08 17:00,9,2.953,2.953,2.9485,2.9485,11
20091201|2009-09-08 17:30,9,2.9475,2.95,2.9475,2.95,6
20091201|2009-09-08 18:00,9,2.9515,2.9555,2.9515,2.9555,11
20091201|2009-09-08 18:30,9,2.9555,2.957,2.952,2.952,15
20091201|2009-09-08 19:00,9,2.952,2.957,2.952,2.957,23
20091201|2009-09-08 19:30,9,2.9565,2.963,2.9565,2.96,52
20091201|2009-09-08 20:00,9,2.96,2.9735,2.957,2.9645,99
20091201|2009-09-08 20:30,9,2.9645,2.967,2.953,2.953,78
20091201|2009-09-08 21:00,9,2.953,2.96,2.9465,2.9525,111
20091201|2009-09-08 21:30,9,2.9535,2.9535,2.937,2.9455,110
20091201|2009-09-08 22:00,9,2.9455,2.9475,2.94,2.94,43
20091201|2009-09-08 22:30,9,2.94,2.94,2.9365,2.938,26
20091201|2009-09-08 23:00,9,2.938,2.9395,2.9375,2.9395,9
20091201|2009-09-08 23:30,9,2.9395,2.9485,2.939,2.948,69
20091201|2009-09-09 00:00,9,2.9455,2.949,2.937,2.937,99
20091201|2009-09-09 00:30,9,2.94,2.951,2.9385,2.945,104
20091201|2009-09-09 01:00,9,2.9465,2.9635,2.9445,2.959,148
20091201|2009-09-09 01:30,9,2.9595,2.9595,2.939,2.9395,150
20091201|2009-09-09 02:00,9,2.9395,2.942,2.924,2.925,438
20091201|2009-09-09 02:30,9,2.925,2.9395,2.923,2.9395,241
20091201|2009-09-09 03:00,9,2.938,2.9405,2.9275,2.9335,196
20091201|2009-09-09 03:30,9,2.9325,2.9345,2.924,2.9335,99
20091201|2009-09-09 04:00,9,2.934,2.9455,2.9335,2.9415,141
20091201|2009-09-09 04:30,9,2.9395,2.942,2.931,2.94,133
20091201|2009-09-09 05:00,9,2.942,2.949,2.9385,2.948,153
20091201|2009-09-09 05:30,9,2.948,2.9495,2.9345,2.9345,143
20091201|2009-09-09 06:00,9,2.936,2.9395,2.9315,2.9375,172
20091201|2009-09-09 06:30,9,2.9375,2.9465,2.9355,2.9425,490
20091201|2009-09-09 07:00,9,2.943,2.9565,2.9385,2.9515,899
20091201|2009-09-09 07:30,9,2.952,2.9575,2.9425,2.945,865
20091201|2009-09-09 08:00,9,2.945,2.9505,2.94,2.942,616
20091201|2009-09-09 08:30,9,2.9415,2.949,2.934,2.94,1414
20091201|2009-09-09 09:00,9,2.9395,2.955,2.939,2.941,1188
20091201|2009-09-09 09:30,9,2.9415,2.9445,2.902,2.9185,2997
20091201|2009-09-09 10:00,9,2.9185,2.9275,2.907,2.92,1381
20091201|2009-09-09 10:30,9,2.92,2.931,2.9135,2.9285,766
20091201|2009-09-09 11:00,9,2.928,2.939,2.926,2.935,487
20091201|2009-09-09 11:30,9,2.935,2.937,2.923,2.9235,619
20091201|2009-09-09 12:00,9,2.9235,2.9255,2.918,2.92,490
20091201|2009-09-09 12:30,9,2.9195,2.922,2.9165,2.9185,151
20091201|2009-09-09 13:00,9,2.919,2.919,2.9015,2.905,204
20091201|2009-09-09 13:30,9,2.9075,2.91,2.9015,2.905,177
20091201|2009-09-09 14:00,9,2.905,2.914,2.901,2.91,109
20091201|2009-09-09 14:30,9,2.91,2.91,2.906,2.9085,46
20091201|2009-09-09 15:00,9,2.909,2.9125,2.9085,2.9125,30
20091201|2009-09-09 15:30,9,2.91,2.912,2.9055,2.912,27
20091201|2009-09-09 16:00,9,2.9065,2.9105,2.9065,2.908,3
20091201|2009-09-09 17:00,10,2.9025,2.912,2.9025,2.9025,6
20091201|2009-09-09 17:30,10,2.905,2.91,2.905,2.91,4
20091201|2009-09-09 18:00,10,2.907,2.907,2.907,2.907,3
20091201|2009-09-09 18:30,10,2.9125,2.913,2.9125,2.913,2
20091201|2009-09-09 19:00,10,2.915,2.915,2.909,2.9105,23
20091201|2009-09-09 19:30,10,2.91,2.925,2.9085,2.9155,77
20091201|2009-09-09 20:00,10,2.9155,2.923,2.91,2.9155,40
20091201|2009-09-09 20:30,10,2.9125,2.917,2.9125,2.913,5
20091201|2009-09-09 21:00,10,2.9205,2.9235,2.9185,2.9235,21
20091201|2009-09-09 21:30,10,2.921,2.921,2.917,2.917,4
20091201|2009-09-09 22:00,10,2.9155,2.9185,2.9135,2.916,19
20091201|2009-09-09 22:30,10,2.9155,2.92,2.913,2.92,13
20091201|2009-09-09 23:00,10,2.922,2.924,2.9215,2.9235,9
20091201|2009-09-09 23:30,10,2.9235,2.9315,2.9235,2.9285,83
20091201|2009-09-10 00:00,10,2.9305,2.935,2.9235,2.925,61
20091201|2009-09-10 00:30,10,2.925,2.9435,2.925,2.9435,262
20091201|2009-09-10 01:00,10,2.94,2.9565,2.94,2.947,558
20091201|2009-09-10 01:30,10,2.9475,2.95,2.935,2.935,136
20091201|2009-09-10 02:00,10,2.935,2.937,2.912,2.914,493
20091201|2009-09-10 02:30,10,2.914,2.9175,2.901,2.911,326
20091201|2009-09-10 03:00,10,2.9115,2.921,2.9045,2.9125,340
20091201|2009-09-10 03:30,10,2.9125,2.914,2.907,2.9125,141
20091201|2009-09-10 04:00,10,2.913,2.916,2.905,2.906,168
20091201|2009-09-10 04:30,10,2.905,2.906,2.869,2.88,1196
20091201|2009-09-10 05:00,10,2.8795,2.8855,2.8725,2.8815,352
20091201|2009-09-10 05:30,10,2.882,2.884,2.8745,2.8745,309
20091201|2009-09-10 06:00,10,2.876,2.8785,2.865,2.877,437
20091201|2009-09-10 06:30,10,2.877,2.88,2.871,2.8735,551
20091201|2009-09-10 07:00,10,2.873,2.873,2.8325,2.847,3012
20091201|2009-09-10 07:30,10,2.846,2.879,2.8435,2.86,1948
20091201|2009-09-10 08:00,10,2.859,2.8645,2.8445,2.8555,949
20091201|2009-09-10 08:30,10,2.8555,2.858,2.841,2.8545,1264
20091201|2009-09-10 09:00,10,2.855,2.86,2.8485,2.86,777
20091201|2009-09-10 09:30,10,2.8605,2.88,2.8585,2.877,1049
20091201|2009-09-10 10:00,10,2.877,2.882,2.853,2.856,1415
20091201|2009-09-10 10:30,10,2.8565,2.866,2.8505,2.8655,700
20091201|2009-09-10 11:00,10,2.8645,2.869,2.861,2.866,530
20091201|2009-09-10 11:30,10,2.866,2.881,2.863,2.878,738
20091201|2009-09-10 12:00,10,2.8775,2.8835,2.8745,2.878,684
20091201|2009-09-10 12:30,10,2.8785,2.8825,2.876,2.8825,269
20091201|2009-09-10 13:00,10,2.8825,2.886,2.8775,2.8795,80
20091201|2009-09-10 13:30,10,2.8795,2.887,2.8795,2.887,64
20091201|2009-09-10 14:00,10,2.8865,2.887,2.8765,2.884,66
20091201|2009-09-10 14:30,10,2.884,2.8845,2.875,2.8845,159
20091201|2009-09-10 15:00,10,2.8815,2.884,2.8735,2.876,31
20091201|2009-09-10 15:30,10,2.876,2.8835,2.876,2.8835,29
20091201|2009-09-10 17:00,11,2.8795,2.8795,2.878,2.878,2
20091201|2009-09-10 18:00,11,2.878,2.878,2.871,2.8725,6
20091201|2009-09-10 18:30,11,2.8755,2.883,2.871,2.875,13
20091201|2009-09-10 19:00,11,2.884,2.89,2.873,2.875,46
20091201|2009-09-10 19:30,11,2.8785,2.8835,2.8725,2.8815,159
20091201|2009-09-10 20:00,11,2.879,2.8975,2.879,2.889,162
20091201|2009-09-10 20:30,11,2.8925,2.898,2.891,2.893,103
20091201|2009-09-10 21:00,11,2.8945,2.9115,2.8945,2.907,314
20091201|2009-09-10 21:30,11,2.907,2.913,2.906,2.907,81
20091201|2009-09-10 22:00,11,2.91,2.9145,2.91,2.914,43
20091201|2009-09-10 22:30,11,2.911,2.9125,2.906,2.906,25
20091201|2009-09-10 23:00,11,2.91,2.911,2.9095,2.911,8
20091201|2009-09-10 23:30,11,2.909,2.9155,2.9055,2.9065,132
20091201|2009-09-11 00:00,11,2.9055,2.9165,2.9045,2.915,131
20091201|2009-09-11 00:30,11,2.9155,2.9165,2.889,2.8945,269
20091201|2009-09-11 01:00,11,2.894,2.899,2.8775,2.883,449
20091201|2009-09-11 01:30,11,2.8845,2.8845,2.8635,2.8665,323
20091201|2009-09-11 02:00,11,2.867,2.8865,2.867,2.8795,380
20091201|2009-09-11 02:30,11,2.8785,2.879,2.8715,2.876,213
20091201|2009-09-11 03:00,11,2.8755,2.8815,2.861,2.8615,238
20091201|2009-09-11 03:30,11,2.862,2.8625,2.8515,2.855,430
20091201|2009-09-11 04:00,11,2.856,2.8655,2.8555,2.8625,188
20091201|2009-09-11 04:30,11,2.862,2.883,2.8615,2.88,292
20091201|2009-09-11 05:00,11,2.879,2.885,2.8755,2.8825,114
20091201|2009-09-11 05:30,11,2.8845,2.894,2.883,2.8885,186
20091201|2009-09-11 06:00,11,2.889,2.891,2.877,2.8795,147
20091201|2009-09-11 06:30,11,2.8785,2.8875,2.8745,2.8855,346
20091201|2009-09-11 07:00,11,2.8855,2.8895,2.8745,2.8765,600
20091201|2009-09-11 07:30,11,2.877,2.8825,2.8645,2.869,673
20091201|2009-09-11 08:00,11,2.869,2.9075,2.869,2.8955,1603
20091201|2009-09-11 08:30,11,2.8955,2.913,2.8895,2.8935,1490
20091201|2009-09-11 09:00,11,2.895,2.9,2.8705,2.8865,1483
20091201|2009-09-11 09:30,11,2.887,2.895,2.884,2.8895,616
20091201|2009-09-11 10:00,11,2.89,2.892,2.858,2.865,989
20091201|2009-09-11 10:30,11,2.865,2.8705,2.8475,2.8515,1705
20091201|2009-09-11 11:00,11,2.8525,2.8585,2.8405,2.843,1363
20091201|2009-09-11 11:30,11,2.8425,2.851,2.825,2.8455,2373
20091201|2009-09-11 12:00,11,2.845,2.8525,2.843,2.849,461
20091201|2009-09-11 12:30,11,2.8485,2.8495,2.8355,2.838,239
20091201|2009-09-11 13:00,11,2.838,2.8445,2.8365,2.8405,133
20091201|2009-09-11 13:30,11,2.84,2.8465,2.84,2.843,78
20091201|2009-09-11 14:00,11,2.842,2.85,2.8415,2.842,91
20091201|2009-09-11 14:30,11,2.849,2.85,2.8355,2.8355,70
20091201|2009-09-11 15:00,11,2.835,2.836,2.828,2.835,150
20091201|2009-09-11 15:30,11,2.8345,2.836,2.8305,2.8335,25
20091201|2009-09-11 16:00,11,2.835,2.836,2.8305,2.8305,6
20091201|2009-09-13 17:00,14,2.835,2.835,2.82,2.82,86
20091201|2009-09-13 17:30,14,2.8205,2.823,2.8175,2.8175,15
20091201|2009-09-13 18:00,14,2.817,2.82,2.8125,2.82,74
20091201|2009-09-13 18:30,14,2.8185,2.821,2.8175,2.8185,37
20091201|2009-09-13 19:00,14,2.821,2.825,2.807,2.8075,200
20091201|2009-09-13 19:30,14,2.807,2.81,2.788,2.788,357
20091201|2009-09-13 20:00,14,2.7865,2.7875,2.7625,2.7815,376
20091201|2009-09-13 20:30,14,2.781,2.7955,2.7755,2.78,151
20091201|2009-09-13 21:00,14,2.78,2.785,2.7785,2.7785,214
20091201|2009-09-13 21:30,14,2.779,2.7855,2.777,2.78,74
20091201|2009-09-13 22:00,14,2.778,2.783,2.778,2.782,10
20091201|2009-09-13 22:30,14,2.7815,2.784,2.776,2.783,88
20091201|2009-09-13 23:00,14,2.7835,2.784,2.7775,2.7825,36
20091201|2009-09-13 23:30,14,2.786,2.786,2.775,2.783,133
20091201|2009-09-14 00:00,14,2.7815,2.785,2.7775,2.7785,69
20091201|2009-09-14 00:30,14,2.7775,2.78,2.772,2.779,81
20091201|2009-09-14 01:00,14,2.778,2.784,2.7675,2.7725,211
20091201|2009-09-14 01:30,14,2.7735,2.781,2.765,2.7805,180
20091201|2009-09-14 02:00,14,2.7805,2.791,2.777,2.7905,278
20091201|2009-09-14 02:30,14,2.791,2.797,2.78,2.786,401
20091201|2009-09-14 03:00,14,2.786,2.786,2.774,2.7795,270
20091201|2009-09-14 03:30,14,2.78,2.7885,2.778,2.7885,181
20091201|2009-09-14 04:00,14,2.787,2.795,2.779,2.792,284
20091201|2009-09-14 04:30,14,2.7915,2.792,2.784,2.7855,196
20091201|2009-09-14 05:00,14,2.786,2.802,2.786,2.802,437
20091201|2009-09-14 05:30,14,2.8,2.8025,2.796,2.7995,121
20091201|2009-09-14 06:00,14,2.799,2.799,2.7925,2.7975,270
20091201|2009-09-14 06:30,14,2.7975,2.8145,2.794,2.808,626
20091201|2009-09-14 07:00,14,2.8095,2.8095,2.8005,2.807,565
20091201|2009-09-14 07:30,14,2.8075,2.8085,2.7955,2.808,764
20091201|2009-09-14 08:00,14,2.808,2.809,2.785,2.7905,1271
20091201|2009-09-14 08:30,14,2.791,2.806,2.7895,2.799,1789
20091201|2009-09-14 09:00,14,2.7995,2.8005,2.765,2.783,3175
20091201|2009-09-14 09:30,14,2.783,2.812,2.7815,2.796,1490
20091201|2009-09-14 10:00,14,2.796,2.8025,2.7865,2.7885,1008
20091201|2009-09-14 10:30,14,2.789,2.8005,2.7865,2.7915,638
20091201|2009-09-14 11:00,14,2.7925,2.8045,2.7915,2.802,395
20091201|2009-09-14 11:30,14,2.803,2.806,2.796,2.8035,654
20091201|2009-09-14 12:00,14,2.804,2.805,2.797,2.8005,193
20091201|2009-09-14 12:30,14,2.799,2.803,2.7965,2.7995,194
20091201|2009-09-14 13:00,14,2.8,2.81,2.7965,2.81,105
20091201|2009-09-14 13:30,14,2.8095,2.8125,2.8055,2.81,72
20091201|2009-09-14 14:00,14,2.81,2.81,2.805,2.805,76
20091201|2009-09-14 14:30,14,2.806,2.8095,2.8015,2.8065,83
20091201|2009-09-14 15:00,14,2.808,2.8095,2.807,2.809,22
20091201|2009-09-14 15:30,14,2.81,2.81,2.8035,2.807,51
20091201|2009-09-14 16:00,14,2.806,2.813,2.805,2.813,14
20091201|2009-09-14 17:00,15,2.805,2.805,2.798,2.798,5
20091201|2009-09-14 17:30,15,2.803,2.81,2.802,2.802,8
20091201|2009-09-14 18:00,15,2.8005,2.8005,2.799,2.799,4
20091201|2009-09-14 18:30,15,2.807,2.8075,2.8,2.8,4
20091201|2009-09-14 19:00,15,2.808,2.814,2.808,2.814,17
20091201|2009-09-14 19:30,15,2.814,2.818,2.8025,2.808,57
20091201|2009-09-14 20:00,15,2.8125,2.817,2.8,2.807,75
20091201|2009-09-14 20:30,15,2.8075,2.81,2.795,2.8005,56
20091201|2009-09-14 21:00,15,2.801,2.8085,2.7995,2.7995,31
20091201|2009-09-14 21:30,15,2.799,2.8045,2.796,2.804,39
20091201|2009-09-14 22:00,15,2.8005,2.801,2.795,2.8,31
20091201|2009-09-14 22:30,15,2.803,2.803,2.802,2.802,13
20091201|2009-09-14 23:00,15,2.805,2.805,2.802,2.802,10
20091201|2009-09-14 23:30,15,2.805,2.815,2.8045,2.813,128
20091201|2009-09-15 00:00,15,2.8135,2.818,2.8135,2.817,88
20091201|2009-09-15 00:30,15,2.8155,2.818,2.8075,2.8155,150
20091201|2009-09-15 01:00,15,2.8155,2.816,2.805,2.808,114
20091201|2009-09-15 01:30,15,2.8085,2.811,2.804,2.8085,106
20091201|2009-09-15 02:00,15,2.8085,2.8085,2.796,2.8075,248
20091201|2009-09-15 02:30,15,2.806,2.809,2.8005,2.8055,166
20091201|2009-09-15 03:00,15,2.806,2.8255,2.8005,2.824,410
20091201|2009-09-15 03:30,15,2.8245,2.832,2.8215,2.8285,465
20091201|2009-09-15 04:00,15,2.8265,2.8265,2.814,2.816,386
20091201|2009-09-15 04:30,15,2.816,2.8185,2.8125,2.8165,197
20091201|2009-09-15 05:00,15,2.8165,2.826,2.815,2.8245,150
20091201|2009-09-15 05:30,15,2.823,2.8245,2.8165,2.818,257
20091201|2009-09-15 06:00,15,2.8175,2.823,2.812,2.812,233
20091201|2009-09-15 06:30,15,2.812,2.8195,2.8065,2.8165,405
20091201|2009-09-15 07:00,15,2.8155,2.828,2.8115,2.819,666
20091201|2009-09-15 07:30,15,2.819,2.8395,2.819,2.8305,1953
20091201|2009-09-15 08:00,15,2.831,2.834,2.821,2.831,617
20091201|2009-09-15 08:30,15,2.83,2.839,2.8205,2.8235,1293
20091201|2009-09-15 09:00,15,2.823,2.824,2.801,2.813,1756
20091201|2009-09-15 09:30,15,2.813,2.8225,2.812,2.8205,1002
20091201|2009-09-15 10:00,15,2.821,2.827,2.8175,2.8195,991
20091201|2009-09-15 10:30,15,2.8195,2.8305,2.814,2.827,778
20091201|2009-09-15 11:00,15,2.8275,2.8325,2.825,2.8285,546
20091201|2009-09-15 11:30,15,2.829,2.847,2.825,2.8465,1080
20091201|2009-09-15 12:00,15,2.8465,2.856,2.84,2.8515,842
20091201|2009-09-15 12:30,15,2.853,2.861,2.8495,2.86,447
20091201|2009-09-15 13:00,15,2.86,2.8635,2.849,2.8605,276
20091201|2009-09-15 13:30,15,2.8605,2.862,2.852,2.856,144
20091201|2009-09-15 14:00,15,2.854,2.857,2.854,2.856,123
20091201|2009-09-15 14:30,15,2.856,2.857,2.85,2.852,46
20091201|2009-09-15 15:00,15,2.853,2.8555,2.849,2.8555,57
20091201|2009-09-15 15:30,15,2.856,2.856,2.849,2.8495,47
20091201|2009-09-15 16:00,15,2.8535,2.855,2.85,2.855,12
20091201|2009-09-15 17:00,16,2.8525,2.8585,2.8475,2.8585,15
20091201|2009-09-15 17:30,16,2.859,2.8645,2.8565,2.8615,19
20091201|2009-09-15 18:00,16,2.856,2.856,2.8525,2.8525,2
20091201|2009-09-15 18:30,16,2.857,2.8595,2.852,2.8595,14
20091201|2009-09-15 19:00,16,2.86,2.86,2.848,2.848,55
20091201|2009-09-15 19:30,16,2.8485,2.857,2.844,2.851,63
20091201|2009-09-15 20:00,16,2.8505,2.851,2.844,2.85,32
20091201|2009-09-15 20:30,16,2.85,2.869,2.849,2.8605,83
20091201|2009-09-15 21:00,16,2.861,2.861,2.8465,2.847,64
20091201|2009-09-15 21:30,16,2.849,2.8575,2.8455,2.8515,19
20091201|2009-09-15 22:00,16,2.85,2.858,2.85,2.8505,42
20091201|2009-09-15 22:30,16,2.8535,2.8595,2.8535,2.857,16
20091201|2009-09-15 23:00,16,2.8595,2.86,2.857,2.86,8
20091201|2009-09-15 23:30,16,2.8615,2.862,2.85,2.8575,42
20091201|2009-09-16 00:00,16,2.858,2.865,2.858,2.8605,90
20091201|2009-09-16 00:30,16,2.8605,2.8675,2.8595,2.865,151
20091201|2009-09-16 01:00,16,2.865,2.8675,2.8595,2.8625,116
20091201|2009-09-16 01:30,16,2.862,2.8655,2.855,2.858,112
20091201|2009-09-16 02:00,16,2.8575,2.8775,2.8575,2.8735,357
20091201|2009-09-16 02:30,16,2.874,2.874,2.86,2.864,255
20091201|2009-09-16 03:00,16,2.8645,2.8725,2.864,2.8655,186
20091201|2009-09-16 03:30,16,2.8665,2.868,2.8635,2.8675,82
20091201|2009-09-16 04:00,16,2.869,2.8825,2.869,2.878,255
20091201|2009-09-16 04:30,16,2.8785,2.8835,2.875,2.8785,196
20091201|2009-09-16 05:00,16,2.8785,2.884,2.876,2.881,198
20091201|2009-09-16 05:30,16,2.881,2.884,2.878,2.88,115
20091201|2009-09-16 06:00,16,2.8785,2.8895,2.8785,2.888,392
20091201|2009-09-16 06:30,16,2.887,2.887,2.8785,2.881,274
20091201|2009-09-16 07:00,16,2.8815,2.886,2.8765,2.884,532
20091201|2009-09-16 07:30,16,2.884,2.913,2.8755,2.908,3159
20091201|2009-09-16 08:00,16,2.907,2.9305,2.905,2.918,2852
20091201|2009-09-16 08:30,16,2.9175,2.928,2.9035,2.9095,1547
20091201|2009-09-16 09:00,16,2.91,2.915,2.902,2.907,939
20091201|2009-09-16 09:30,16,2.908,2.92,2.908,2.915,988
20091201|2009-09-16 10:00,16,2.9145,2.917,2.905,2.9065,679
20091201|2009-09-16 10:30,16,2.9075,2.925,2.907,2.924,816
20091201|2009-09-16 11:00,16,2.924,2.95,2.924,2.9375,1402
20091201|2009-09-16 11:30,16,2.938,2.9415,2.9305,2.9405,827
20091201|2009-09-16 12:00,16,2.941,2.948,2.9385,2.948,949
20091201|2009-09-16 12:30,16,2.9475,2.9485,2.944,2.948,239
20091201|2009-09-16 13:00,16,2.948,2.953,2.945,2.9475,274
20091201|2009-09-16 13:30,16,2.9475,2.9515,2.945,2.945,57
20091201|2009-09-16 14:00,16,2.946,2.95,2.9445,2.95,51
20091201|2009-09-16 14:30,16,2.95,2.9535,2.9485,2.9505,77
20091201|2009-09-16 15:00,16,2.95,2.9515,2.9465,2.9485,23
20091201|2009-09-16 15:30,16,2.95,2.95,2.9465,2.9475,34
20091201|2009-09-16 16:00,16,2.9475,2.9525,2.9475,2.951,6
20091201|2009-09-16 17:00,17,2.95,2.953,2.944,2.9445,53
20091201|2009-09-16 17:30,17,2.947,2.947,2.9435,2.9445,7
20091201|2009-09-16 18:00,17,2.9435,2.955,2.9425,2.949,43
20091201|2009-09-16 18:30,17,2.949,2.951,2.9465,2.951,11
20091201|2009-09-16 19:00,17,2.942,2.9485,2.942,2.943,32
20091201|2009-09-16 19:30,17,2.9425,2.9465,2.9365,2.937,50
20091201|2009-09-16 20:00,17,2.9365,2.9365,2.921,2.929,197
20091201|2009-09-16 20:30,17,2.929,2.929,2.918,2.92,125
20091201|2009-09-16 21:00,17,2.919,2.9275,2.9185,2.927,57
20091201|2009-09-16 21:30,17,2.9245,2.925,2.9205,2.9225,15
20091201|2009-09-16 22:00,17,2.923,2.924,2.9185,2.924,19
20091201|2009-09-16 22:30,17,2.925,2.93,2.9235,2.9255,45
20091201|2009-09-16 23:00,17,2.925,2.9285,2.919,2.919,48
20091201|2009-09-16 23:30,17,2.9225,2.93,2.9215,2.926,195
20091201|2009-09-17 00:00,17,2.927,2.935,2.927,2.9325,76
20091201|2009-09-17 00:30,17,2.933,2.944,2.9295,2.9405,145
20091201|2009-09-17 01:00,17,2.94,2.94,2.937,2.9395,170
20091201|2009-09-17 01:30,17,2.9395,2.942,2.9285,2.93,235
20091201|2009-09-17 02:00,17,2.93,2.937,2.916,2.917,467
20091201|2009-09-17 02:30,17,2.918,2.927,2.917,2.923,304
20091201|2009-09-17 03:00,17,2.9225,2.933,2.922,2.929,275
20091201|2009-09-17 03:30,17,2.928,2.934,2.9265,2.932,180
20091201|2009-09-17 04:00,17,2.9325,2.943,2.9325,2.937,162
20091201|2009-09-17 04:30,17,2.9365,2.9375,2.9245,2.9265,153
20091201|2009-09-17 05:00,17,2.9255,2.9255,2.915,2.9215,291
20091201|2009-09-17 05:30,17,2.923,2.9245,2.9105,2.916,313
20091201|2009-09-17 06:00,17,2.915,2.9195,2.8985,2.902,541
20091201|2009-09-17 06:30,17,2.9025,2.9085,2.887,2.904,722
20091201|2009-09-17 07:00,17,2.903,2.913,2.892,2.9075,836
20091201|2009-09-17 07:30,17,2.909,2.916,2.8955,2.908,738
20091201|2009-09-17 08:00,17,2.909,2.9205,2.9035,2.9165,903
20091201|2009-09-17 08:30,17,2.917,2.9335,2.9145,2.927,1673
20091201|2009-09-17 09:00,17,2.9275,2.9325,2.9195,2.9245,1405
20091201|2009-09-17 09:30,17,2.926,2.943,2.923,2.938,1178
20091201|2009-09-17 10:00,17,2.938,2.941,2.932,2.939,949
20091201|2009-09-17 10:30,17,2.94,2.94,2.907,2.9125,1408
20091201|2009-09-17 11:00,17,2.913,2.9165,2.897,2.9055,1111
20091201|2009-09-17 11:30,17,2.905,2.9065,2.888,2.895,982
20091201|2009-09-17 12:00,17,2.8945,2.899,2.8845,2.886,463
20091201|2009-09-17 12:30,17,2.8875,2.904,2.8865,2.901,213
20091201|2009-09-17 13:00,17,2.901,2.9075,2.899,2.906,45
20091201|2009-09-17 13:30,17,2.905,2.9205,2.905,2.91,159
20091201|2009-09-17 14:00,17,2.911,2.911,2.9065,2.909,44
20091201|2009-09-17 14:30,17,2.9075,2.915,2.905,2.906,82
20091201|2009-09-17 15:00,17,2.906,2.9135,2.903,2.9035,52
20091201|2009-09-17 15:30,17,2.905,2.9105,2.9005,2.9075,32
20091201|2009-09-17 16:00,17,2.907,2.907,2.901,2.901,2
20091201|2009-09-17 17:00,18,2.9055,2.9055,2.898,2.898,3
20091201|2009-09-17 18:00,18,2.896,2.896,2.8925,2.8925,7
20091201|2009-09-17 18:30,18,2.894,2.895,2.891,2.895,8
20091201|2009-09-17 19:00,18,2.893,2.899,2.8915,2.899,52
20091201|2009-09-17 19:30,18,2.9,2.9085,2.899,2.904,32
20091201|2009-09-17 20:00,18,2.904,2.9125,2.895,2.9035,49
20091201|2009-09-17 20:30,18,2.901,2.9045,2.894,2.894,57
20091201|2009-09-17 21:00,18,2.8935,2.8995,2.893,2.8965,34
20091201|2009-09-17 21:30,18,2.9,2.903,2.895,2.902,23
20091201|2009-09-17 22:00,18,2.8985,2.902,2.8945,2.8985,26
20091201|2009-09-17 22:30,18,2.896,2.897,2.896,2.896,12
20091201|2009-09-17 23:00,18,2.8975,2.8975,2.8915,2.8945,43
20091201|2009-09-17 23:30,18,2.895,2.9015,2.891,2.9015,65
20091201|2009-09-18 00:00,18,2.9005,2.9005,2.8945,2.898,22
20091201|2009-09-18 00:30,18,2.8975,2.8975,2.892,2.894,24
20091201|2009-09-18 01:00,18,2.894,2.894,2.8785,2.883,134
20091201|2009-09-18 01:30,18,2.883,2.883,2.862,2.868,315
20091201|2009-09-18 02:00,18,2.8645,2.878,2.8645,2.8745,168
20091201|2009-09-18 02:30,18,2.8735,2.875,2.8615,2.8625,150
20091201|2009-09-18 03:00,18,2.8625,2.864,2.8505,2.8575,320
20091201|2009-09-18 03:30,18,2.8575,2.8685,2.8575,2.861,187
20091201|2009-09-18 04:00,18,2.8615,2.867,2.854,2.861,142
20091201|2009-09-18 04:30,18,2.8615,2.874,2.8615,2.867,207
20091201|2009-09-18 05:00,18,2.8675,2.874,2.8675,2.87,82
20091201|2009-09-18 05:30,18,2.8695,2.874,2.8675,2.871,114
20091201|2009-09-18 06:00,18,2.8715,2.875,2.8625,2.8645,396
20091201|2009-09-18 06:30,18,2.8655,2.866,2.854,2.864,448
20091201|2009-09-18 07:00,18,2.863,2.867,2.848,2.8525,1262
20091201|2009-09-18 07:30,18,2.8525,2.8555,2.8385,2.8435,2240
20091201|2009-09-18 08:00,18,2.843,2.8545,2.827,2.847,2465
20091201|2009-09-18 08:30,18,2.847,2.8525,2.8335,2.8395,1227
20091201|2009-09-18 09:00,18,2.8395,2.8425,2.828,2.841,1302
20091201|2009-09-18 09:30,18,2.8405,2.8505,2.8365,2.845,1063
20091201|2009-09-18 10:00,18,2.845,2.85,2.835,2.835,876
20091201|2009-09-18 10:30,18,2.835,2.836,2.805,2.8055,2703
20091201|2009-09-18 11:00,18,2.8055,2.8195,2.798,2.7995,2181
20091201|2009-09-18 11:30,18,2.7995,2.807,2.782,2.7845,3959
20091201|2009-09-18 12:00,18,2.7845,2.7945,2.784,2.7875,751
20091201|2009-09-18 12:30,18,2.7875,2.793,2.787,2.791,229
20091201|2009-09-18 13:00,18,2.791,2.794,2.785,2.7895,131
20091201|2009-09-18 13:30,18,2.786,2.79,2.785,2.787,70
20091201|2009-09-18 14:00,18,2.789,2.79,2.788,2.788,34
20091201|2009-09-18 14:30,18,2.7885,2.79,2.785,2.7875,97
20091201|2009-09-18 15:00,18,2.7875,2.7875,2.7815,2.784,116
20091201|2009-09-18 15:30,18,2.784,2.785,2.783,2.785,34
20091201|2009-09-18 16:00,18,2.785,2.787,2.7845,2.7845,31
20091201|2009-09-20 17:00,21,2.7835,2.7835,2.7505,2.775,227
20091201|2009-09-20 17:30,21,2.77,2.7715,2.765,2.768,23
20091201|2009-09-20 18:00,21,2.77,2.77,2.768,2.768,3
20091201|2009-09-20 18:30,21,2.7675,2.77,2.7675,2.77,15
20091201|2009-09-20 19:00,21,2.7715,2.791,2.7715,2.7865,87
20091201|2009-09-20 19:30,21,2.7845,2.791,2.784,2.7855,47
20091201|2009-09-20 20:00,21,2.789,2.813,2.789,2.806,298
20091201|2009-09-20 20:30,21,2.809,2.811,2.803,2.8075,141
20091201|2009-09-20 21:00,21,2.8065,2.809,2.8015,2.8015,102
20091201|2009-09-20 21:30,21,2.8025,2.814,2.8025,2.812,78
20091201|2009-09-20 22:00,21,2.812,2.8175,2.8065,2.8175,112
20091201|2009-09-20 22:30,21,2.819,2.819,2.8075,2.8105,144
20091201|2009-09-20 23:00,21,2.811,2.8125,2.8095,2.8115,28
20091201|2009-09-20 23:30,21,2.81,2.811,2.8085,2.811,7
20091201|2009-09-21 00:00,21,2.8115,2.8145,2.8095,2.8135,29
20091201|2009-09-21 00:30,21,2.813,2.8165,2.809,2.8115,113
20091201|2009-09-21 01:00,21,2.8115,2.8175,2.807,2.808,156
20091201|2009-09-21 01:30,21,2.808,2.825,2.803,2.8235,370
20091201|2009-09-21 02:00,21,2.8225,2.826,2.8125,2.8165,150
20091201|2009-09-21 02:30,21,2.817,2.817,2.8005,2.803,285
20091201|2009-09-21 03:00,21,2.803,2.8035,2.7965,2.803,185
20091201|2009-09-21 03:30,21,2.8025,2.8035,2.796,2.796,99
20091201|2009-09-21 04:00,21,2.796,2.797,2.7775,2.7825,311
20091201|2009-09-21 04:30,21,2.781,2.782,2.772,2.775,209
20091201|2009-09-21 05:00,21,2.776,2.778,2.7665,2.771,173
20091201|2009-09-21 05:30,21,2.771,2.775,2.765,2.7735,216
20091201|2009-09-21 06:00,21,2.775,2.775,2.7555,2.765,413
20091201|2009-09-21 06:30,21,2.7635,2.776,2.7605,2.768,407
20091201|2009-09-21 07:00,21,2.7675,2.77,2.7505,2.7645,1419
20091201|2009-09-21 07:30,21,2.764,2.767,2.7585,2.761,995
20091201|2009-09-21 08:00,21,2.761,2.7785,2.754,2.7785,872
20091201|2009-09-21 08:30,21,2.7785,2.789,2.7655,2.773,1540
20091201|2009-09-21 09:00,21,2.773,2.79,2.7635,2.785,1305
20091201|2009-09-21 09:30,21,2.785,2.7965,2.779,2.788,797
20091201|2009-09-21 10:00,21,2.7885,2.827,2.786,2.8185,1782
20091201|2009-09-21 10:30,21,2.819,2.8315,2.8145,2.8215,1217
20091201|2009-09-21 11:00,21,2.821,2.823,2.807,2.8085,716
20091201|2009-09-21 11:30,21,2.8085,2.812,2.791,2.8065,1844
20091201|2009-09-21 12:00,21,2.8065,2.808,2.798,2.8075,285
20091201|2009-09-21 12:30,21,2.8075,2.8095,2.804,2.809,181
20091201|2009-09-21 13:00,21,2.8085,2.8095,2.8005,2.807,103
20091201|2009-09-21 13:30,21,2.8085,2.8095,2.805,2.808,50
20091201|2009-09-21 14:00,21,2.809,2.8095,2.8065,2.8085,26
20091201|2009-09-21 14:30,21,2.8085,2.8085,2.805,2.8085,57
20091201|2009-09-21 15:00,21,2.8085,2.81,2.806,2.809,89
20091201|2009-09-21 15:30,21,2.8095,2.81,2.805,2.8055,76
20091201|2009-09-21 16:00,21,2.807,2.807,2.806,2.806,5
20091201|2009-09-21 17:00,22,2.8115,2.8115,2.8,2.8,30
20091201|2009-09-21 17:30,22,2.8025,2.8045,2.8025,2.8045,2
20091201|2009-09-21 18:00,22,2.8075,2.8085,2.8065,2.8065,7
20091201|2009-09-21 18:30,22,2.804,2.81,2.804,2.81,16
20091201|2009-09-21 19:00,22,2.81,2.8225,2.8095,2.816,65
20091201|2009-09-21 19:30,22,2.8205,2.822,2.801,2.8115,118
20091201|2009-09-21 20:00,22,2.812,2.831,2.812,2.8215,319
20091201|2009-09-21 20:30,22,2.819,2.8265,2.8125,2.8265,17
20091201|2009-09-21 21:00,22,2.8265,2.83,2.824,2.8295,38
20091201|2009-09-21 21:30,22,2.827,2.828,2.8245,2.8245,30
20091201|2009-09-21 22:00,22,2.8235,2.826,2.8185,2.8205,98
20091201|2009-09-21 22:30,22,2.822,2.822,2.8205,2.822,13
20091201|2009-09-21 23:00,22,2.82,2.8235,2.82,2.823,3
20091201|2009-09-21 23:30,22,2.822,2.8275,2.8215,2.822,118
20091201|2009-09-22 00:00,22,2.8235,2.83,2.821,2.8285,108
20091201|2009-09-22 00:30,22,2.829,2.829,2.8165,2.818,70
20091201|2009-09-22 01:00,22,2.8165,2.824,2.8055,2.8185,271
20091201|2009-09-22 01:30,22,2.8215,2.8285,2.8205,2.825,128
20091201|2009-09-22 02:00,22,2.825,2.845,2.8185,2.8435,464
20091201|2009-09-22 02:30,22,2.8435,2.8445,2.8405,2.842,180
20091201|2009-09-22 03:00,22,2.8425,2.8545,2.8425,2.8495,478
20091201|2009-09-22 03:30,22,2.8495,2.8585,2.8495,2.8535,399
20091201|2009-09-22 04:00,22,2.854,2.8565,2.847,2.8475,152
20091201|2009-09-22 04:30,22,2.8485,2.874,2.8485,2.8735,638
20091201|2009-09-22 05:00,22,2.873,2.876,2.865,2.865,325
20091201|2009-09-22 05:30,22,2.865,2.875,2.865,2.8675,352
20091201|2009-09-22 06:00,22,2.8675,2.873,2.865,2.8725,390
20091201|2009-09-22 06:30,22,2.873,2.8765,2.865,2.865,396
20091201|2009-09-22 07:00,22,2.865,2.892,2.865,2.887,1795
20091201|2009-09-22 07:30,22,2.887,2.8875,2.8815,2.8825,857
20091201|2009-09-22 08:00,22,2.8845,2.8885,2.8725,2.873,952
20091201|2009-09-22 08:30,22,2.873,2.875,2.86,2.861,1320
20091201|2009-09-22 09:00,22,2.861,2.8685,2.8485,2.855,1127
20091201|2009-09-22 09:30,22,2.855,2.8655,2.843,2.859,974
20091201|2009-09-22 10:00,22,2.86,2.871,2.856,2.8585,882
20091201|2009-09-22 10:30,22,2.859,2.86,2.849,2.8545,973
20091201|2009-09-22 11:00,22,2.8545,2.858,2.848,2.851,610
20091201|2009-09-22 11:30,22,2.851,2.867,2.85,2.867,708
20091201|2009-09-22 12:00,22,2.866,2.8665,2.8615,2.862,387
20091201|2009-09-22 12:30,22,2.863,2.867,2.859,2.8665,245
20091201|2009-09-22 13:00,22,2.8665,2.869,2.8625,2.8665,75
20091201|2009-09-22 13:30,22,2.866,2.8685,2.863,2.8685,54
20091201|2009-09-22 14:00,22,2.865,2.865,2.863,2.864,21
20091201|2009-09-22 14:30,22,2.8655,2.869,2.8655,2.866,89
20091201|2009-09-22 15:00,22,2.8655,2.87,2.863,2.864,168
20091201|2009-09-22 15:30,22,2.865,2.87,2.865,2.869,19
20091201|2009-09-22 16:00,22,2.869,2.87,2.868,2.87,10
20091201|2009-09-22 17:00,23,2.872,2.877,2.87,2.871,13
20091201|2009-09-22 17:30,23,2.8725,2.8725,2.8725,2.8725,2
20091201|2009-09-22 18:00,23,2.873,2.8755,2.871,2.8755,11
20091201|2009-09-22 18:30,23,2.875,2.8755,2.875,2.875,6
20091201|2009-09-22 19:00,23,2.8695,2.874,2.865,2.867,29
20091201|2009-09-22 19:30,23,2.871,2.871,2.8625,2.8635,29
20091201|2009-09-22 20:00,23,2.863,2.863,2.843,2.8495,171
20091201|2009-09-22 20:30,23,2.85,2.8535,2.848,2.851,34
20091201|2009-09-22 21:00,23,2.851,2.8515,2.8485,2.851,11
20091201|2009-09-22 21:30,23,2.852,2.855,2.846,2.8545,35
20091201|2009-09-22 22:00,23,2.854,2.854,2.846,2.846,24
20091201|2009-09-22 22:30,23,2.846,2.851,2.846,2.851,14
20091201|2009-09-22 23:00,23,2.852,2.853,2.8505,2.8515,5
20091201|2009-09-22 23:30,23,2.853,2.8605,2.8515,2.8585,147
20091201|2009-09-23 00:00,23,2.8595,2.8605,2.8535,2.854,42
20091201|2009-09-23 00:30,23,2.8535,2.8535,2.8355,2.839,196
20091201|2009-09-23 01:00,23,2.839,2.839,2.826,2.833,227
20091201|2009-09-23 01:30,23,2.833,2.8335,2.8205,2.8235,185
20091201|2009-09-23 02:00,23,2.823,2.8355,2.8225,2.832,416
20091201|2009-09-23 02:30,23,2.832,2.8425,2.831,2.8395,153
20091201|2009-09-23 03:00,23,2.8395,2.842,2.8265,2.827,231
20091201|2009-09-23 03:30,23,2.8275,2.8325,2.8265,2.8325,212
20091201|2009-09-23 04:00,23,2.8325,2.8335,2.824,2.824,201
20091201|2009-09-23 04:30,23,2.8245,2.8305,2.8085,2.8085,430
20091201|2009-09-23 05:00,23,2.809,2.813,2.792,2.7975,834
20091201|2009-09-23 05:30,23,2.7975,2.801,2.7885,2.7955,492
20091201|2009-09-23 06:00,23,2.795,2.7965,2.781,2.795,714
20091201|2009-09-23 06:30,23,2.796,2.802,2.7925,2.802,300
20091201|2009-09-23 07:00,23,2.8015,2.8055,2.785,2.7885,1399
20091201|2009-09-23 07:30,23,2.7895,2.793,2.78,2.7895,1175
20091201|2009-09-23 08:00,23,2.79,2.801,2.789,2.7925,961
20091201|2009-09-23 08:30,23,2.7925,2.801,2.786,2.79,1185
20091201|2009-09-23 09:00,23,2.79,2.792,2.783,2.786,971
20091201|2009-09-23 09:30,23,2.786,2.786,2.7605,2.7765,1927
20091201|2009-09-23 10:00,23,2.776,2.789,2.7675,2.7865,989
20091201|2009-09-23 10:30,23,2.787,2.797,2.784,2.791,1033
20091201|2009-09-23 11:00,23,2.792,2.809,2.792,2.8055,911
20091201|2009-09-23 11:30,23,2.8055,2.812,2.7995,2.8055,735
20091201|2009-09-23 12:00,23,2.806,2.811,2.8035,2.8075,216
20091201|2009-09-23 12:30,23,2.8085,2.8125,2.806,2.809,143
20091201|2009-09-23 13:00,23,2.809,2.825,2.7955,2.81,346
20091201|2009-09-23 13:30,23,2.8095,2.828,2.7925,2.8,307
20091201|2009-09-23 14:00,23,2.7975,2.806,2.777,2.777,210
20091201|2009-09-23 14:30,23,2.779,2.779,2.759,2.7595,540
20091201|2009-09-23 15:00,23,2.7615,2.7695,2.7605,2.7695,87
20091201|2009-09-23 15:30,23,2.7695,2.7705,2.7645,2.7685,42
20091201|2009-09-23 16:00,23,2.767,2.7675,2.766,2.766,28
20091201|2009-09-23 17:00,24,2.76,2.7715,2.76,2.766,13
20091201|2009-09-23 17:30,24,2.769,2.7695,2.7655,2.766,24
20091201|2009-09-23 18:00,24,2.769,2.7715,2.7665,2.767,20
20091201|2009-09-23 18:30,24,2.767,2.775,2.767,2.775,5
20091201|2009-09-23 19:00,24,2.7775,2.7825,2.773,2.777,72
20091201|2009-09-23 19:30,24,2.7765,2.793,2.776,2.793,140
20091201|2009-09-23 20:00,24,2.7945,2.802,2.78,2.7815,189
20091201|2009-09-23 20:30,24,2.7815,2.79,2.7805,2.79,40
20091201|2009-09-23 21:00,24,2.791,2.793,2.7875,2.793,38
20091201|2009-09-23 21:30,24,2.7895,2.7895,2.7805,2.783,108
20091201|2009-09-23 22:00,24,2.782,2.7835,2.771,2.778,66
20091201|2009-09-23 22:30,24,2.78,2.782,2.7755,2.782,25
20091201|2009-09-23 23:00,24,2.778,2.7815,2.7775,2.7815,15
20091201|2009-09-23 23:30,24,2.7815,2.7835,2.775,2.7755,68
20091201|2009-09-24 00:00,24,2.7755,2.776,2.7695,2.775,79
20091201|2009-09-24 00:30,24,2.775,2.79,2.775,2.787,87
20091201|2009-09-24 01:00,24,2.787,2.801,2.7855,2.8,234
20091201|2009-09-24 01:30,24,2.7985,2.802,2.7955,2.8,134
20091201|2009-09-24 02:00,24,2.8015,2.802,2.7905,2.7925,124
20091201|2009-09-24 02:30,24,2.792,2.7925,2.7835,2.784,93
20091201|2009-09-24 03:00,24,2.7845,2.7845,2.748,2.75,1182
20091201|2009-09-24 03:30,24,2.75,2.7635,2.746,2.763,399
20091201|2009-09-24 04:00,24,2.761,2.768,2.754,2.768,317
20091201|2009-09-24 04:30,24,2.7675,2.7705,2.7605,2.769,232
20091201|2009-09-24 05:00,24,2.768,2.7715,2.7635,2.765,291
20091201|2009-09-24 05:30,24,2.7675,2.777,2.7655,2.771,203
20091201|2009-09-24 06:00,24,2.769,2.7795,2.7645,2.7765,290
20091201|2009-09-24 06:30,24,2.7755,2.785,2.7715,2.7835,443
20091201|2009-09-24 07:00,24,2.7825,2.7845,2.772,2.778,808
20091201|2009-09-24 07:30,24,2.778,2.791,2.7735,2.774,1093
20091201|2009-09-24 08:00,24,2.774,2.782,2.7635,2.7675,772
20091201|2009-09-24 08:30,24,2.768,2.779,2.757,2.763,1752
20091201|2009-09-24 09:00,24,2.763,2.763,2.6975,2.719,6274
20091201|2009-09-24 09:30,24,2.7185,2.72,2.6915,2.714,2749
20091201|2009-09-24 10:00,24,2.714,2.716,2.7005,2.712,1568
20091201|2009-09-24 10:30,24,2.712,2.7215,2.706,2.71,1062
20091201|2009-09-24 11:00,24,2.7095,2.7165,2.7085,2.713,605
20091201|2009-09-24 11:30,24,2.714,2.7155,2.7055,2.711,1151
20091201|2009-09-24 12:00,24,2.71,2.715,2.7035,2.705,622
20091201|2009-09-24 12:30,24,2.705,2.7075,2.693,2.696,697
20091201|2009-09-24 13:00,24,2.696,2.698,2.686,2.688,337
20091201|2009-09-24 13:30,24,2.6885,2.7,2.687,2.6955,139
20091201|2009-09-24 14:00,24,2.697,2.6975,2.6935,2.694,43
20091201|2009-09-24 14:30,24,2.6945,2.7,2.6945,2.698,78
20091201|2009-09-24 15:00,24,2.698,2.698,2.688,2.69,65
20091201|2009-09-24 15:30,24,2.692,2.6955,2.6875,2.6885,20
20091201|2009-09-24 16:00,24,2.6915,2.692,2.6895,2.6915,4
20091201|2009-09-24 17:00,25,2.695,2.695,2.673,2.68,236
20091201|2009-09-24 17:30,25,2.6805,2.6805,2.6735,2.679,88
20091201|2009-09-24 18:00,25,2.679,2.6805,2.676,2.6805,112
20091201|2009-09-24 18:30,25,2.68,2.682,2.6775,2.68,158
20091201|2009-09-24 19:00,25,2.6805,2.694,2.68,2.694,212
20091201|2009-09-24 19:30,25,2.6945,2.708,2.6945,2.708,95
20091201|2009-09-24 20:00,25,2.707,2.7165,2.705,2.713,306
20091201|2009-09-24 20:30,25,2.713,2.718,2.7065,2.718,85
20091201|2009-09-24 21:00,25,2.7175,2.7225,2.715,2.7195,95
20091201|2009-09-24 21:30,25,2.72,2.7215,2.715,2.717,65
20091201|2009-09-24 22:00,25,2.72,2.722,2.7165,2.72,84
20091201|2009-09-24 22:30,25,2.718,2.7205,2.716,2.7165,7
20091201|2009-09-24 23:00,25,2.7185,2.721,2.716,2.72,41
20091201|2009-09-24 23:30,25,2.719,2.7225,2.714,2.7225,158
20091201|2009-09-25 00:00,25,2.722,2.728,2.719,2.7205,245
20091201|2009-09-25 00:30,25,2.7205,2.727,2.7185,2.727,218
20091201|2009-09-25 01:00,25,2.7255,2.728,2.7245,2.7275,146
20091201|2009-09-25 01:30,25,2.7275,2.729,2.7105,2.718,218
20091201|2009-09-25 02:00,25,2.718,2.7185,2.707,2.7175,291
20091201|2009-09-25 02:30,25,2.7175,2.7235,2.717,2.72,152
20091201|2009-09-25 03:00,25,2.72,2.731,2.7115,2.7265,430
20091201|2009-09-25 03:30,25,2.7265,2.728,2.7235,2.7245,80
20091201|2009-09-25 04:00,25,2.725,2.726,2.7195,2.722,268
20091201|2009-09-25 04:30,25,2.722,2.7365,2.722,2.73,407
20091201|2009-09-25 05:00,25,2.7305,2.737,2.726,2.726,267
20091201|2009-09-25 05:30,25,2.7265,2.7315,2.725,2.7255,186
20091201|2009-09-25 06:00,25,2.725,2.725,2.716,2.718,319
20091201|2009-09-25 06:30,25,2.718,2.723,2.7165,2.7175,246
20091201|2009-09-25 07:00,25,2.717,2.718,2.703,2.713,1009
20091201|2009-09-25 07:30,25,2.7135,2.7135,2.6905,2.7035,1364
20091201|2009-09-25 08:00,25,2.704,2.717,2.6995,2.7115,983
20091201|2009-09-25 08:30,25,2.7125,2.7285,2.704,2.718,1407
20091201|2009-09-25 09:00,25,2.7175,2.737,2.706,2.73,2153
20091201|2009-09-25 09:30,25,2.7305,2.733,2.7095,2.721,1146
20091201|2009-09-25 10:00,25,2.722,2.7385,2.715,2.732,1021
20091201|2009-09-25 10:30,25,2.732,2.7435,2.724,2.7245,1015
20091201|2009-09-25 11:00,25,2.7235,2.7305,2.717,2.723,783
20091201|2009-09-25 11:30,25,2.7235,2.7425,2.7235,2.74,1109
20091201|2009-09-25 12:00,25,2.7405,2.7425,2.724,2.7315,631
20091201|2009-09-25 12:30,25,2.7305,2.7345,2.725,2.7345,170
20091201|2009-09-25 13:00,25,2.7365,2.7395,2.73,2.7305,119
20091201|2009-09-25 13:30,25,2.7325,2.738,2.732,2.7375,77
20091201|2009-09-25 14:00,25,2.7355,2.7365,2.732,2.735,18
20091201|2009-09-25 14:30,25,2.735,2.742,2.733,2.7365,77
20091201|2009-09-25 15:00,25,2.7355,2.7395,2.732,2.737,20
20091201|2009-09-25 15:30,25,2.737,2.7405,2.7345,2.7345,16
20091201|2009-09-25 16:00,25,2.733,2.7385,2.733,2.7385,3
20091201|2009-09-27 17:00,28,2.7385,2.7435,2.734,2.742,26
20091201|2009-09-27 17:30,28,2.742,2.743,2.7405,2.743,15
20091201|2009-09-27 18:00,28,2.743,2.7435,2.737,2.737,21
20091201|2009-09-27 18:30,28,2.7385,2.739,2.736,2.737,10
20091201|2009-09-27 19:00,28,2.738,2.739,2.7265,2.73,81
20091201|2009-09-27 19:30,28,2.7325,2.7325,2.72,2.722,155
20091201|2009-09-27 20:00,28,2.726,2.73,2.717,2.7245,110
20091201|2009-09-27 20:30,28,2.723,2.728,2.7105,2.7115,188
20091201|2009-09-27 21:00,28,2.713,2.7135,2.706,2.7135,67
20091201|2009-09-27 21:30,28,2.711,2.715,2.711,2.711,35
20091201|2009-09-27 22:00,28,2.713,2.714,2.6955,2.6955,135
20091201|2009-09-27 22:30,28,2.6955,2.6975,2.694,2.6975,19
20091201|2009-09-27 23:00,28,2.695,2.6985,2.6935,2.694,24
20091201|2009-09-27 23:30,28,2.6995,2.7035,2.6985,2.7015,20
20091201|2009-09-28 00:00,28,2.6985,2.6985,2.691,2.698,104
20091201|2009-09-28 00:30,28,2.6965,2.6965,2.6725,2.6745,354
20091201|2009-09-28 01:00,28,2.674,2.6825,2.6725,2.6795,176
20091201|2009-09-28 01:30,28,2.6775,2.6775,2.6655,2.675,328
20091201|2009-09-28 02:00,28,2.6735,2.682,2.6675,2.669,206
20091201|2009-09-28 02:30,28,2.671,2.675,2.6625,2.675,240
20091201|2009-09-28 03:00,28,2.674,2.679,2.669,2.679,86
20091201|2009-09-28 03:30,28,2.679,2.6825,2.675,2.6825,151
20091201|2009-09-28 04:00,28,2.6825,2.685,2.677,2.6825,175
20091201|2009-09-28 04:30,28,2.682,2.686,2.6815,2.686,67
20091201|2009-09-28 05:00,28,2.686,2.688,2.68,2.683,94
20091201|2009-09-28 05:30,28,2.683,2.685,2.6785,2.6815,104
20091201|2009-09-28 06:00,28,2.682,2.697,2.6815,2.696,246
20091201|2009-09-28 06:30,28,2.696,2.698,2.682,2.6865,448
20091201|2009-09-28 07:00,28,2.686,2.6975,2.6855,2.697,665
20091201|2009-09-28 07:30,28,2.6965,2.703,2.6915,2.6915,549
20091201|2009-09-28 08:00,28,2.691,2.702,2.6885,2.696,592
20091201|2009-09-28 08:30,28,2.696,2.71,2.693,2.7005,1053
20091201|2009-09-28 09:00,28,2.7,2.7075,2.699,2.7065,855
20091201|2009-09-28 09:30,28,2.707,2.7135,2.701,2.705,972
20091201|2009-09-28 10:00,28,2.705,2.732,2.7025,2.7305,1189
20091201|2009-09-28 10:30,28,2.7305,2.7355,2.7235,2.727,972
20091201|2009-09-28 11:00,28,2.7275,2.736,2.7275,2.7345,453
20091201|2009-09-28 11:30,28,2.734,2.735,2.723,2.7305,1003
20091201|2009-09-28 12:00,28,2.73,2.73,2.7215,2.725,419
20091201|2009-09-28 12:30,28,2.7245,2.727,2.7225,2.7225,221
20091201|2009-09-28 13:00,28,2.723,2.7235,2.7135,2.7165,135
20091201|2009-09-28 13:30,28,2.7155,2.7185,2.7135,2.7145,56
20091201|2009-09-28 14:00,28,2.7155,2.7175,2.713,2.7135,29
20091201|2009-09-28 14:30,28,2.713,2.713,2.7065,2.7115,50
20091201|2009-09-28 15:00,28,2.7145,2.716,2.7055,2.7065,42
20091201|2009-09-28 15:30,28,2.7075,2.715,2.7065,2.7115,67
20091201|2009-09-28 16:00,28,2.7115,2.7115,2.71,2.71,4
20091201|2009-09-28 17:00,29,2.71,2.714,2.71,2.711,7
20091201|2009-09-28 17:30,29,2.7095,2.71,2.7095,2.71,4
20091201|2009-09-28 18:00,29,2.7055,2.71,2.704,2.71,20
20091201|2009-09-28 18:30,29,2.709,2.717,2.709,2.714,24
20091201|2009-09-28 19:00,29,2.7165,2.723,2.7165,2.721,31
20091201|2009-09-28 19:30,29,2.719,2.719,2.709,2.7095,44
20091201|2009-09-28 20:00,29,2.711,2.7115,2.6965,2.711,174
20091201|2009-09-28 20:30,29,2.711,2.7175,2.7035,2.7175,55
20091201|2009-09-28 21:00,29,2.7125,2.715,2.711,2.711,27
20091201|2009-09-28 21:30,29,2.712,2.714,2.706,2.706,21
20091201|2009-09-28 22:00,29,2.704,2.7085,2.699,2.7055,28
20091201|2009-09-28 22:30,29,2.707,2.707,2.701,2.7025,31
20091201|2009-09-28 23:00,29,2.7025,2.7085,2.701,2.7085,45
20091201|2009-09-28 23:30,29,2.7095,2.714,2.709,2.7125,115
20091201|2009-09-29 00:00,29,2.7125,2.7125,2.701,2.701,105
20091201|2009-09-29 00:30,29,2.703,2.7075,2.699,2.7055,105
20091201|2009-09-29 01:00,29,2.7045,2.7055,2.6985,2.705,158
20091201|2009-09-29 01:30,29,2.7055,2.7155,2.7015,2.7135,134
20091201|2009-09-29 02:00,29,2.714,2.7155,2.698,2.71,384
20091201|2009-09-29 02:30,29,2.7075,2.708,2.6995,2.702,308
20091201|2009-09-29 03:00,29,2.703,2.7095,2.701,2.704,175
20091201|2009-09-29 03:30,29,2.7045,2.706,2.701,2.7055,72
20091201|2009-09-29 04:00,29,2.7055,2.7065,2.702,2.7045,110
20091201|2009-09-29 04:30,29,2.7035,2.7045,2.6925,2.6935,234
20091201|2009-09-29 05:00,29,2.6935,2.6975,2.687,2.6895,296
20091201|2009-09-29 05:30,29,2.69,2.696,2.688,2.6955,127
20091201|2009-09-29 06:00,29,2.6945,2.7,2.6915,2.6985,305
20091201|2009-09-29 06:30,29,2.6995,2.7135,2.6975,2.7065,620
20091201|2009-09-29 07:00,29,2.706,2.713,2.703,2.713,605
20091201|2009-09-29 07:30,29,2.7125,2.7125,2.703,2.7095,470
20091201|2009-09-29 08:00,29,2.7065,2.723,2.7055,2.723,1109
20091201|2009-09-29 08:30,29,2.722,2.728,2.7135,2.721,1590
20091201|2009-09-29 09:00,29,2.7205,2.733,2.705,2.725,2153
20091201|2009-09-29 09:30,29,2.7255,2.7495,2.7255,2.7305,2023
20091201|2009-09-29 10:00,29,2.7295,2.7405,2.724,2.737,1008
20091201|2009-09-29 10:30,29,2.7375,2.74,2.714,2.717,942
20091201|2009-09-29 11:00,29,2.717,2.726,2.7145,2.724,536
20091201|2009-09-29 11:30,29,2.725,2.7325,2.724,2.726,1032
20091201|2009-09-29 12:00,29,2.726,2.7295,2.7225,2.7225,380
20091201|2009-09-29 12:30,29,2.7215,2.724,2.72,2.723,162
20091201|2009-09-29 13:00,29,2.7235,2.7255,2.719,2.722,71
20091201|2009-09-29 13:30,29,2.7195,2.7215,2.716,2.7215,28
20091201|2009-09-29 14:00,29,2.72,2.729,2.72,2.729,48
20091201|2009-09-29 14:30,29,2.723,2.726,2.72,2.722,37
20091201|2009-09-29 15:00,29,2.722,2.722,2.715,2.7155,48
20091201|2009-09-29 15:30,29,2.7155,2.72,2.715,2.715,20
20091201|2009-09-29 16:00,29,2.7155,2.722,2.7125,2.7175,26
20091201|2009-09-29 17:00,30,2.7175,2.7255,2.715,2.715,14
20091201|2009-09-29 17:30,30,2.7135,2.7135,2.7135,2.7135,1
20091201|2009-09-29 18:00,30,2.715,2.7185,2.7145,2.7155,13
20091201|2009-09-29 18:30,30,2.7145,2.719,2.7135,2.719,11
20091201|2009-09-29 19:00,30,2.7185,2.726,2.718,2.726,23
20091201|2009-09-29 19:30,30,2.7255,2.732,2.7255,2.732,50
20091201|2009-09-29 20:00,30,2.7275,2.749,2.7255,2.749,173
20091201|2009-09-29 20:30,30,2.749,2.766,2.7445,2.766,451
20091201|2009-09-29 21:00,30,2.766,2.774,2.7605,2.763,275
20091201|2009-09-29 21:30,30,2.763,2.7675,2.7575,2.7635,68
20091201|2009-09-29 22:00,30,2.7625,2.7655,2.759,2.7595,84
20091201|2009-09-29 22:30,30,2.7595,2.765,2.756,2.76,65
20091201|2009-09-29 23:00,30,2.7615,2.772,2.7605,2.767,269
20091201|2009-09-29 23:30,30,2.766,2.766,2.7585,2.7635,155
20091201|2009-09-30 00:00,30,2.7625,2.7835,2.7625,2.774,296
20091201|2009-09-30 00:30,30,2.774,2.775,2.767,2.768,156
20091201|2009-09-30 01:00,30,2.768,2.7815,2.768,2.7745,230
20091201|2009-09-30 01:30,30,2.7725,2.787,2.7725,2.7855,336
20091201|2009-09-30 02:00,30,2.785,2.7925,2.783,2.7835,596
20091201|2009-09-30 02:30,30,2.7835,2.7865,2.781,2.781,171
20091201|2009-09-30 03:00,30,2.78,2.796,2.776,2.795,526
20091201|2009-09-30 03:30,30,2.794,2.7945,2.789,2.7905,389
20091201|2009-09-30 04:00,30,2.7915,2.8055,2.79,2.8045,576
20091201|2009-09-30 04:30,30,2.8055,2.809,2.8,2.8,466
20091201|2009-09-30 05:00,30,2.801,2.806,2.801,2.8025,168
20091201|2009-09-30 05:30,30,2.803,2.8055,2.8015,2.8035,141
20091201|2009-09-30 06:00,30,2.803,2.8075,2.798,2.805,257
20091201|2009-09-30 06:30,30,2.8045,2.805,2.791,2.7955,535
20091201|2009-09-30 07:00,30,2.795,2.808,2.7915,2.8,2117
20091201|2009-09-30 07:30,30,2.8005,2.8285,2.7955,2.798,3179
20091201|2009-09-30 08:00,30,2.7975,2.8,2.789,2.7995,1253
20091201|2009-09-30 08:30,30,2.8,2.804,2.77,2.77,2548
20091201|2009-09-30 09:00,30,2.7695,2.7765,2.762,2.7655,2107
20091201|2009-09-30 09:30,30,2.7655,2.788,2.7645,2.785,1493
20091201|2009-09-30 10:00,30,2.7855,2.799,2.7805,2.7945,1617
20091201|2009-09-30 10:30,30,2.7945,2.806,2.7945,2.7985,1238
20091201|2009-09-30 11:00,30,2.799,2.8085,2.7975,2.807,928
20091201|2009-09-30 11:30,30,2.8075,2.82,2.8065,2.8175,2290
20091201|2009-09-30 12:00,30,2.818,2.82,2.8095,2.811,768
20091201|2009-09-30 12:30,30,2.811,2.815,2.8095,2.812,261
20091201|2009-09-30 13:00,30,2.812,2.813,2.8025,2.813,201
20091201|2009-09-30 13:30,30,2.8115,2.812,2.807,2.809,145
20091201|2009-09-30 14:00,30,2.809,2.809,2.8015,2.803,196
20091201|2009-09-30 14:30,30,2.805,2.8125,2.805,2.81,218
20091201|2009-09-30 15:00,30,2.81,2.8175,2.81,2.811,77
20091201|2009-09-30 15:30,30,2.8105,2.817,2.8105,2.812,47
20091201|2009-09-30 16:00,30,2.812,2.8165,2.8115,2.8165,9
20091201|2009-09-30 17:00,1,2.8145,2.8175,2.8115,2.8135,28
20091201|2009-09-30 17:30,1,2.8135,2.8175,2.812,2.8175,31
20091201|2009-09-30 18:00,1,2.8185,2.82,2.817,2.817,24
20091201|2009-09-30 18:30,1,2.815,2.82,2.8145,2.819,18
20091201|2009-09-30 19:00,1,2.819,2.82,2.8095,2.8095,58
20091201|2009-09-30 19:30,1,2.8085,2.814,2.805,2.814,36
20091201|2009-09-30 20:00,1,2.81,2.8135,2.81,2.811,21
20091201|2009-09-30 20:30,1,2.81,2.81,2.8,2.803,57
20091201|2009-09-30 21:00,1,2.806,2.806,2.7985,2.8035,24
20091201|2009-09-30 21:30,1,2.798,2.8095,2.798,2.8075,39
20091201|2009-09-30 22:00,1,2.8075,2.8125,2.8075,2.8125,24
20091201|2009-09-30 22:30,1,2.8125,2.8205,2.8125,2.8205,233
20091201|2009-09-30 23:00,1,2.82,2.8225,2.8155,2.819,56
20091201|2009-09-30 23:30,1,2.8185,2.8205,2.806,2.8065,105
20091201|2009-10-01 00:00,1,2.8055,2.809,2.8005,2.804,101
20091201|2009-10-01 00:30,1,2.8045,2.807,2.7985,2.8005,95
20091201|2009-10-01 01:00,1,2.7995,2.803,2.7975,2.801,114
20091201|2009-10-01 01:30,1,2.799,2.802,2.7925,2.801,127
20091201|2009-10-01 02:00,1,2.8005,2.8125,2.798,2.811,206
20091201|2009-10-01 02:30,1,2.811,2.817,2.807,2.808,244
20091201|2009-10-01 03:00,1,2.8075,2.8115,2.804,2.807,89
20091201|2009-10-01 03:30,1,2.8075,2.8095,2.796,2.798,235
20091201|2009-10-01 04:00,1,2.799,2.807,2.799,2.804,117
20091201|2009-10-01 04:30,1,2.8055,2.813,2.802,2.8045,210
20091201|2009-10-01 05:00,1,2.8035,2.8045,2.792,2.794,337
20091201|2009-10-01 05:30,1,2.794,2.797,2.792,2.793,149
20091201|2009-10-01 06:00,1,2.7935,2.798,2.783,2.783,422
20091201|2009-10-01 06:30,1,2.7835,2.7885,2.773,2.7825,965
20091201|2009-10-01 07:00,1,2.7825,2.783,2.772,2.7815,761
20091201|2009-10-01 07:30,1,2.7805,2.792,2.769,2.791,1404
20091201|2009-10-01 08:00,1,2.7905,2.806,2.7885,2.7905,1490
20091201|2009-10-01 08:30,1,2.7895,2.793,2.781,2.7885,1160
20091201|2009-10-01 09:00,1,2.7895,2.795,2.7665,2.776,2174
20091201|2009-10-01 09:30,1,2.7755,2.7795,2.7665,2.769,1359
20091201|2009-10-01 10:00,1,2.769,2.77,2.72,2.7245,3566
20091201|2009-10-01 10:30,1,2.725,2.736,2.716,2.722,2184
20091201|2009-10-01 11:00,1,2.722,2.733,2.716,2.73,854
20091201|2009-10-01 11:30,1,2.729,2.738,2.726,2.736,746
20091201|2009-10-01 12:00,1,2.736,2.736,2.727,2.729,546
20091201|2009-10-01 12:30,1,2.7295,2.7345,2.7245,2.7335,326
20091201|2009-10-01 13:00,1,2.7335,2.7365,2.727,2.7365,146
20091201|2009-10-01 13:30,1,2.7365,2.737,2.7305,2.7355,85
20091201|2009-10-01 14:00,1,2.7325,2.734,2.724,2.725,119
20091201|2009-10-01 14:30,1,2.7255,2.7305,2.714,2.7155,107
20091201|2009-10-01 15:00,1,2.7125,2.719,2.7055,2.716,136
20091201|2009-10-01 15:30,1,2.716,2.722,2.716,2.718,20
20091201|2009-10-01 16:00,1,2.7195,2.72,2.718,2.718,4
20091201|2009-10-01 17:00,2,2.718,2.723,2.716,2.716,38
20091201|2009-10-01 17:30,2,2.7225,2.725,2.7225,2.7245,35
20091201|2009-10-01 18:00,2,2.725,2.725,2.7205,2.721,23
20091201|2009-10-01 18:30,2,2.72,2.72,2.7165,2.7165,4
20091201|2009-10-01 19:00,2,2.7165,2.722,2.705,2.708,46
20091201|2009-10-01 19:30,2,2.7065,2.71,2.701,2.708,108
20091201|2009-10-01 20:00,2,2.709,2.709,2.706,2.706,8
20091201|2009-10-01 20:30,2,2.71,2.71,2.708,2.709,12
20091201|2009-10-01 21:00,2,2.708,2.714,2.708,2.7115,20
20091201|2009-10-01 21:30,2,2.7135,2.716,2.7115,2.716,25
20091201|2009-10-01 22:00,2,2.713,2.716,2.7125,2.7125,15
20091201|2009-10-01 22:30,2,2.712,2.714,2.711,2.712,13
20091201|2009-10-01 23:00,2,2.7145,2.716,2.7115,2.7115,15
20091201|2009-10-01 23:30,2,2.712,2.712,2.7115,2.7115,3
20091201|2009-10-02 00:00,2,2.714,2.715,2.714,2.715,2
20091201|2009-10-02 00:30,2,2.7155,2.7155,2.712,2.715,4
20091201|2009-10-02 01:00,2,2.715,2.716,2.7105,2.716,49
20091201|2009-10-02 01:30,2,2.717,2.717,2.6915,2.6935,237
20091201|2009-10-02 02:00,2,2.694,2.704,2.684,2.693,451
20091201|2009-10-02 02:30,2,2.6915,2.6935,2.683,2.686,273
20091201|2009-10-02 03:00,2,2.6865,2.6945,2.6865,2.693,226
20091201|2009-10-02 03:30,2,2.692,2.7,2.692,2.6935,154
20091201|2009-10-02 04:00,2,2.6935,2.704,2.6925,2.6985,98
20091201|2009-10-02 04:30,2,2.699,2.7025,2.693,2.6955,132
20091201|2009-10-02 05:00,2,2.696,2.698,2.6915,2.6925,152
20091201|2009-10-02 05:30,2,2.6925,2.7,2.6905,2.695,208
20091201|2009-10-02 06:00,2,2.695,2.696,2.6825,2.686,284
20091201|2009-10-02 06:30,2,2.6855,2.6965,2.681,2.686,454
20091201|2009-10-02 07:00,2,2.6855,2.6935,2.68,2.683,746
20091201|2009-10-02 07:30,2,2.683,2.683,2.64,2.644,4098
20091201|2009-10-02 08:00,2,2.6435,2.668,2.643,2.657,1773
20091201|2009-10-02 08:30,2,2.657,2.689,2.6545,2.6765,2477
20091201|2009-10-02 09:00,2,2.6765,2.695,2.6705,2.6825,1970
20091201|2009-10-02 09:30,2,2.6825,2.693,2.6735,2.679,1457
20091201|2009-10-02 10:00,2,2.68,2.693,2.674,2.679,1328
20091201|2009-10-02 10:30,2,2.679,2.69,2.6685,2.6775,876
20091201|2009-10-02 11:00,2,2.6775,2.6855,2.673,2.6805,482
20091201|2009-10-02 11:30,2,2.68,2.6875,2.6735,2.683,811
20091201|2009-10-02 12:00,2,2.6835,2.69,2.68,2.682,465
20091201|2009-10-02 12:30,2,2.6835,2.6895,2.679,2.682,144
20091201|2009-10-02 13:00,2,2.682,2.685,2.677,2.685,57
20091201|2009-10-02 13:30,2,2.682,2.6825,2.679,2.682,41
20091201|2009-10-02 14:00,2,2.68,2.6835,2.677,2.677,122
20091201|2009-10-02 14:30,2,2.6775,2.678,2.67,2.6725,123
20091201|2009-10-02 15:00,2,2.672,2.68,2.6705,2.68,46
20091201|2009-10-02 15:30,2,2.681,2.683,2.6805,2.683,17
20091201|2009-10-02 16:00,2,2.6835,2.686,2.6835,2.6855,9
20091201|2009-10-04 17:00,5,2.689,2.693,2.653,2.657,114
20091201|2009-10-04 17:30,5,2.662,2.6695,2.6585,2.6695,12
20091201|2009-10-04 18:00,5,2.673,2.6765,2.672,2.6765,21
20091201|2009-10-04 18:30,5,2.676,2.6775,2.672,2.6725,14
20091201|2009-10-04 19:00,5,2.6765,2.681,2.671,2.681,47
20091201|2009-10-04 19:30,5,2.6805,2.6855,2.675,2.6825,21
20091201|2009-10-04 20:00,5,2.683,2.6935,2.6815,2.6875,73
20091201|2009-10-04 20:30,5,2.689,2.692,2.6815,2.685,30
20091201|2009-10-04 21:00,5,2.685,2.686,2.6815,2.685,23
20091201|2009-10-04 21:30,5,2.685,2.685,2.685,2.685,3
20091201|2009-10-04 22:00,5,2.6845,2.6845,2.681,2.681,14
20091201|2009-10-04 22:30,5,2.681,2.681,2.6775,2.678,13
20091201|2009-10-04 23:00,5,2.6815,2.6825,2.678,2.681,24
20091201|2009-10-04 23:30,5,2.6825,2.688,2.6825,2.6855,98
20091201|2009-10-05 00:00,5,2.685,2.692,2.6835,2.6915,44
20091201|2009-10-05 00:30,5,2.6905,2.693,2.6905,2.6925,32
20091201|2009-10-05 01:00,5,2.6925,2.715,2.691,2.7095,374
20091201|2009-10-05 01:30,5,2.71,2.71,2.701,2.701,93
20091201|2009-10-05 02:00,5,2.701,2.701,2.6835,2.6845,331
20091201|2009-10-05 02:30,5,2.685,2.6925,2.684,2.6915,161
20091201|2009-10-05 03:00,5,2.6935,2.7075,2.6935,2.6985,156
20091201|2009-10-05 03:30,5,2.698,2.7,2.6895,2.6945,114
20091201|2009-10-05 04:00,5,2.695,2.7,2.693,2.6945,79
20091201|2009-10-05 04:30,5,2.6935,2.695,2.681,2.684,195
20091201|2009-10-05 05:00,5,2.685,2.6905,2.681,2.6905,72
20091201|2009-10-05 05:30,5,2.6895,2.693,2.6795,2.6895,165
20091201|2009-10-05 06:00,5,2.6845,2.6845,2.673,2.6735,239
20091201|2009-10-05 06:30,5,2.674,2.6795,2.671,2.6745,420
20091201|2009-10-05 07:00,5,2.676,2.682,2.672,2.672,607
20091201|2009-10-05 07:30,5,2.672,2.673,2.663,2.6675,643
20091201|2009-10-05 08:00,5,2.6675,2.6715,2.6605,2.6665,564
20091201|2009-10-05 08:30,5,2.6665,2.694,2.6605,2.687,1612
20091201|2009-10-05 09:00,5,2.688,2.693,2.675,2.6835,1027
20091201|2009-10-05 09:30,5,2.684,2.686,2.6725,2.6795,885
20091201|2009-10-05 10:00,5,2.6805,2.682,2.674,2.6765,532
20091201|2009-10-05 10:30,5,2.6765,2.698,2.6745,2.693,825
20091201|2009-10-05 11:00,5,2.6935,2.7195,2.6925,2.7125,1626
20091201|2009-10-05 11:30,5,2.7125,2.7285,2.7125,2.726,1694
20091201|2009-10-05 12:00,5,2.726,2.737,2.726,2.735,1011
20091201|2009-10-05 12:30,5,2.7345,2.736,2.727,2.7315,254
20091201|2009-10-05 13:00,5,2.732,2.734,2.725,2.73,124
20091201|2009-10-05 13:30,5,2.728,2.732,2.727,2.727,68
20091201|2009-10-05 14:00,5,2.7255,2.7345,2.7255,2.7305,61
20091201|2009-10-05 14:30,5,2.73,2.732,2.7235,2.7265,84
20091201|2009-10-05 15:00,5,2.726,2.737,2.726,2.7355,51
20091201|2009-10-05 15:30,5,2.7345,2.7355,2.7275,2.7305,20
20091201|2009-10-05 16:00,5,2.7295,2.74,2.7275,2.74,43
20091201|2009-10-05 17:00,6,2.7305,2.7305,2.727,2.729,8
20091201|2009-10-05 17:30,6,2.7355,2.7375,2.73,2.7375,13
20091201|2009-10-05 18:00,6,2.7325,2.7365,2.732,2.732,8
20091201|2009-10-05 18:30,6,2.732,2.732,2.7285,2.729,17
20091201|2009-10-05 19:00,6,2.729,2.7395,2.729,2.7395,33
20091201|2009-10-05 19:30,6,2.74,2.753,2.74,2.7485,104
20091201|2009-10-05 20:00,6,2.75,2.755,2.748,2.751,54
20091201|2009-10-05 20:30,6,2.7505,2.754,2.75,2.7515,65
20091201|2009-10-05 21:00,6,2.7505,2.7505,2.748,2.748,38
20091201|2009-10-05 21:30,6,2.7495,2.754,2.7495,2.754,8
20091201|2009-10-05 22:00,6,2.75,2.75,2.745,2.745,11
20091201|2009-10-05 22:30,6,2.7515,2.7515,2.745,2.748,18
20091201|2009-10-05 23:00,6,2.744,2.744,2.743,2.744,7
20091201|2009-10-05 23:30,6,2.7435,2.745,2.735,2.7365,111
20091201|2009-10-06 00:00,6,2.7365,2.742,2.7365,2.7415,37
20091201|2009-10-06 00:30,6,2.741,2.7475,2.74,2.7475,90
20091201|2009-10-06 01:00,6,2.748,2.7575,2.748,2.755,291
20091201|2009-10-06 01:30,6,2.755,2.759,2.7475,2.7505,189
20091201|2009-10-06 02:00,6,2.7515,2.7625,2.743,2.7475,283
20091201|2009-10-06 02:30,6,2.748,2.7535,2.7465,2.7475,239
20091201|2009-10-06 03:00,6,2.748,2.75,2.7395,2.7495,168
20091201|2009-10-06 03:30,6,2.747,2.7495,2.74,2.7465,88
20091201|2009-10-06 04:00,6,2.7485,2.766,2.7485,2.7565,274
20091201|2009-10-06 04:30,6,2.7565,2.758,2.752,2.757,281
20091201|2009-10-06 05:00,6,2.7575,2.761,2.7525,2.7575,171
20091201|2009-10-06 05:30,6,2.7575,2.763,2.753,2.7575,167
20091201|2009-10-06 06:00,6,2.7575,2.761,2.753,2.7585,276
20091201|2009-10-06 06:30,6,2.7585,2.7645,2.758,2.7625,313
20091201|2009-10-06 07:00,6,2.763,2.77,2.76,2.764,898
20091201|2009-10-06 07:30,6,2.765,2.778,2.762,2.766,1335
20091201|2009-10-06 08:00,6,2.767,2.7925,2.7665,2.776,2286
20091201|2009-10-06 08:30,6,2.775,2.7845,2.7705,2.7835,1448
20091201|2009-10-06 09:00,6,2.784,2.799,2.783,2.7885,1856
20091201|2009-10-06 09:30,6,2.788,2.815,2.788,2.811,2266
20091201|2009-10-06 10:00,6,2.81,2.811,2.788,2.7885,1707
20091201|2009-10-06 10:30,6,2.7885,2.795,2.7815,2.7855,1148
20091201|2009-10-06 11:00,6,2.785,2.7935,2.784,2.7885,561
20091201|2009-10-06 11:30,6,2.789,2.7935,2.779,2.785,767
20091201|2009-10-06 12:00,6,2.7845,2.7845,2.7755,2.782,577
20091201|2009-10-06 12:30,6,2.781,2.782,2.77,2.7725,371
20091201|2009-10-06 13:00,6,2.773,2.773,2.7605,2.765,210
20091201|2009-10-06 13:30,6,2.7645,2.775,2.764,2.7735,102
20091201|2009-10-06 14:00,6,2.7735,2.7765,2.773,2.7765,54
20091201|2009-10-06 14:30,6,2.7765,2.7765,2.763,2.7655,193
20091201|2009-10-06 15:00,6,2.764,2.7685,2.763,2.7665,50
20091201|2009-10-06 15:30,6,2.765,2.7665,2.7635,2.7635,44
20091201|2009-10-06 16:00,6,2.764,2.766,2.764,2.766,6
20091201|2009-10-06 17:00,7,2.766,2.7735,2.7625,2.773,29
20091201|2009-10-06 17:30,7,2.7735,2.7765,2.7735,2.7765,31
20091201|2009-10-06 18:00,7,2.7765,2.7765,2.7725,2.774,16
20091201|2009-10-06 18:30,7,2.773,2.783,2.772,2.779,66
20091201|2009-10-06 19:00,7,2.778,2.78,2.771,2.771,60
20091201|2009-10-06 19:30,7,2.7705,2.771,2.751,2.761,162
20091201|2009-10-06 20:00,7,2.7635,2.764,2.76,2.76,30
20091201|2009-10-06 20:30,7,2.758,2.76,2.758,2.759,13
20091201|2009-10-07 00:00,7,2.7775,2.783,2.776,2.7825,57
20091201|2009-10-07 00:30,7,2.7825,2.7875,2.7825,2.785,81
20091201|2009-10-07 01:00,7,2.785,2.7935,2.782,2.786,190
20091201|2009-10-07 01:30,7,2.785,2.785,2.776,2.78,129
20091201|2009-10-07 02:00,7,2.7835,2.7835,2.7675,2.773,344
20091201|2009-10-07 02:30,7,2.773,2.7735,2.76,2.768,396
20091201|2009-10-07 03:00,7,2.772,2.779,2.766,2.778,169
20091201|2009-10-07 03:30,7,2.778,2.804,2.778,2.8,454
20091201|2009-10-07 04:00,7,2.7995,2.8,2.791,2.791,201
20091201|2009-10-07 04:30,7,2.7905,2.7945,2.787,2.7895,156
20091201|2009-10-07 05:00,7,2.79,2.792,2.784,2.79,186
20091201|2009-10-07 05:30,7,2.79,2.792,2.7825,2.783,179
20091201|2009-10-07 06:00,7,2.7835,2.7845,2.771,2.775,329
20091201|2009-10-07 06:30,7,2.776,2.7775,2.765,2.7675,501
20091201|2009-10-07 07:00,7,2.7675,2.7745,2.757,2.77,733
20091201|2009-10-07 07:30,7,2.77,2.7735,2.752,2.759,871
20091201|2009-10-07 08:00,7,2.758,2.774,2.756,2.772,693
20091201|2009-10-07 08:30,7,2.772,2.786,2.766,2.7815,2108
20091201|2009-10-07 09:00,7,2.782,2.801,2.7775,2.793,1882
20091201|2009-10-07 09:30,7,2.793,2.793,2.777,2.7865,1206
20091201|2009-10-07 10:00,7,2.787,2.8015,2.783,2.7845,1425
20091201|2009-10-07 10:30,7,2.7845,2.785,2.7675,2.769,1654
20091201|2009-10-07 11:00,7,2.768,2.782,2.7645,2.778,894
20091201|2009-10-07 11:30,7,2.778,2.78,2.767,2.778,1105
20091201|2009-10-07 12:00,7,2.778,2.778,2.7705,2.778,313
20091201|2009-10-07 12:30,7,2.7765,2.78,2.7715,2.776,253
20091201|2009-10-07 13:00,7,2.776,2.778,2.7685,2.7745,77
20091201|2009-10-07 13:30,7,2.775,2.783,2.775,2.7815,85
20091201|2009-10-07 14:00,7,2.782,2.782,2.778,2.78,48
20091201|2009-10-07 14:30,7,2.7815,2.7825,2.776,2.7825,80
20091201|2009-10-07 15:00,7,2.781,2.7875,2.78,2.786,91
20091201|2009-10-07 15:30,7,2.7865,2.7905,2.7805,2.7885,79
20091201|2009-10-07 16:00,7,2.7825,2.7865,2.782,2.7845,19
20091201|2009-10-07 17:00,8,2.7885,2.801,2.7885,2.7915,51
20091201|2009-10-07 17:30,8,2.7915,2.7925,2.7905,2.7905,15
20091201|2009-10-07 18:00,8,2.794,2.799,2.7935,2.7945,27
20091201|2009-10-07 18:30,8,2.798,2.799,2.7915,2.7915,19
20091201|2009-10-07 19:00,8,2.7915,2.798,2.785,2.7905,42
20091201|2009-10-07 19:30,8,2.794,2.8065,2.792,2.804,156
20091201|2009-10-07 20:00,8,2.806,2.8115,2.803,2.811,187
20091201|2009-10-07 20:30,8,2.8105,2.8195,2.806,2.81,231
20091201|2009-10-07 21:00,8,2.8075,2.81,2.8045,2.805,46
20091201|2009-10-07 21:30,8,2.805,2.8075,2.803,2.806,99
20091201|2009-10-07 22:00,8,2.807,2.809,2.8065,2.807,24
20091201|2009-10-07 22:30,8,2.806,2.806,2.797,2.7975,59
20091201|2009-10-07 23:00,8,2.798,2.8035,2.7975,2.7995,103
20091201|2009-10-07 23:30,8,2.804,2.8115,2.8,2.8075,231
20091201|2009-10-08 00:00,8,2.807,2.816,2.807,2.8155,85
20091201|2009-10-08 00:30,8,2.8145,2.845,2.8135,2.8375,698
20091201|2009-10-08 01:00,8,2.8375,2.845,2.8345,2.8365,332
20091201|2009-10-08 01:30,8,2.839,2.847,2.838,2.8395,261
20091201|2009-10-08 02:00,8,2.84,2.8475,2.8365,2.8455,325
20091201|2009-10-08 02:30,8,2.8455,2.855,2.8405,2.851,443
20091201|2009-10-08 03:00,8,2.851,2.8595,2.845,2.856,347
20091201|2009-10-08 03:30,8,2.856,2.861,2.853,2.8585,265
20091201|2009-10-08 04:00,8,2.8585,2.8685,2.852,2.854,457
20091201|2009-10-08 04:30,8,2.8545,2.855,2.8505,2.8505,157
20091201|2009-10-08 05:00,8,2.8515,2.87,2.8515,2.8675,396
20091201|2009-10-08 05:30,8,2.868,2.8695,2.862,2.864,171
20091201|2009-10-08 06:00,8,2.864,2.8675,2.856,2.856,426
20091201|2009-10-08 06:30,8,2.856,2.865,2.853,2.8545,306
20091201|2009-10-08 07:00,8,2.8555,2.873,2.8555,2.8685,1440
20091201|2009-10-08 07:30,8,2.868,2.875,2.8525,2.8585,1654
20091201|2009-10-08 08:00,8,2.8585,2.8615,2.8395,2.845,1763
20091201|2009-10-08 08:30,8,2.846,2.857,2.8345,2.8455,2175
20091201|2009-10-08 09:00,8,2.846,2.8545,2.8395,2.851,1479
20091201|2009-10-08 09:30,8,2.85,2.8645,2.848,2.8645,1535
20091201|2009-10-08 10:00,8,2.864,2.869,2.857,2.8615,1628
20091201|2009-10-08 10:30,8,2.862,2.896,2.8615,2.882,4574
20091201|2009-10-08 11:00,8,2.8815,2.891,2.8765,2.888,1140
20091201|2009-10-08 11:30,8,2.8885,2.901,2.887,2.898,3041
20091201|2009-10-08 12:00,8,2.896,2.8975,2.878,2.886,844
20091201|2009-10-08 12:30,8,2.8865,2.887,2.8805,2.8855,266
20091201|2009-10-08 13:00,8,2.8855,2.8875,2.878,2.8795,173
20091201|2009-10-08 13:30,8,2.879,2.8845,2.8765,2.88,79
20091201|2009-10-08 14:00,8,2.88,2.8855,2.8785,2.88,68
20091201|2009-10-08 14:30,8,2.88,2.88,2.8755,2.8795,76
20091201|2009-10-08 15:00,8,2.88,2.88,2.876,2.88,43
20091201|2009-10-08 15:30,8,2.8795,2.88,2.877,2.88,11
20091201|2009-10-08 16:00,8,2.88,2.8855,2.8775,2.884,18
20091201|2009-10-08 17:00,9,2.8865,2.8865,2.879,2.8795,18
20091201|2009-10-08 17:30,9,2.876,2.8775,2.8725,2.8735,21
20091201|2009-10-08 18:00,9,2.875,2.88,2.8745,2.875,27
20091201|2009-10-08 18:30,9,2.88,2.88,2.8745,2.878,20
20091201|2009-10-08 19:00,9,2.876,2.878,2.8645,2.868,94
20091201|2009-10-08 19:30,9,2.865,2.878,2.864,2.878,106
20091201|2009-10-08 20:00,9,2.876,2.8915,2.8675,2.8835,169
20091201|2009-10-08 20:30,9,2.883,2.888,2.8705,2.8715,50
20091201|2009-10-08 21:00,9,2.8715,2.874,2.868,2.87,47
20091201|2009-10-08 21:30,9,2.8685,2.87,2.8675,2.868,13
20091201|2009-10-11 17:30,12,2.862,2.8655,2.862,2.8655,7
20091201|2009-10-11 18:00,12,2.864,2.869,2.864,2.866,28
20091201|2009-10-11 18:30,12,2.866,2.867,2.865,2.865,4
20091201|2009-10-11 19:00,12,2.8625,2.8625,2.8545,2.8545,51
20091201|2009-10-11 19:30,12,2.8575,2.859,2.852,2.853,30
20091201|2009-10-11 20:00,12,2.857,2.8655,2.852,2.854,69
20091201|2009-10-11 20:30,12,2.8545,2.8605,2.8495,2.8495,48
20091201|2009-10-11 21:00,12,2.853,2.854,2.8525,2.853,8
20091201|2009-10-11 21:30,12,2.853,2.853,2.845,2.853,38
20091201|2009-10-11 22:00,12,2.85,2.855,2.85,2.855,6
20091201|2009-10-11 22:30,12,2.8565,2.858,2.8565,2.858,2
20091201|2009-10-11 23:00,12,2.859,2.859,2.855,2.855,4
20091201|2009-10-11 23:30,12,2.8575,2.8625,2.8575,2.8615,96
20091201|2009-10-12 00:00,12,2.8625,2.8645,2.86,2.863,49
20091201|2009-10-12 00:30,12,2.8615,2.8675,2.861,2.8675,77
20091201|2009-10-12 01:00,12,2.866,2.8685,2.863,2.863,61
20091201|2009-10-12 01:30,12,2.8625,2.8625,2.8535,2.8585,129
20091201|2009-10-12 02:00,12,2.8585,2.8585,2.842,2.842,143
20091201|2009-10-12 02:30,12,2.8455,2.8495,2.838,2.842,230
20091201|2009-10-12 03:00,12,2.8425,2.853,2.841,2.8505,135
20091201|2009-10-12 03:30,12,2.8515,2.8595,2.8515,2.8595,73
20091201|2009-10-12 04:00,12,2.858,2.8675,2.858,2.866,189
20091201|2009-10-12 04:30,12,2.866,2.869,2.865,2.868,133
20091201|2009-10-12 05:00,12,2.8685,2.877,2.863,2.871,286
20091201|2009-10-12 05:30,12,2.87,2.8725,2.8655,2.8655,148
20091201|2009-10-12 06:00,12,2.866,2.866,2.8585,2.8605,232
20091201|2009-10-12 06:30,12,2.861,2.865,2.8545,2.862,428
20091201|2009-10-12 07:00,12,2.862,2.8635,2.8565,2.859,423
20091201|2009-10-12 07:30,12,2.859,2.862,2.8525,2.86,460
20091201|2009-10-12 08:00,12,2.861,2.8685,2.8595,2.864,658
20091201|2009-10-12 08:30,12,2.8625,2.8685,2.8595,2.8655,997
20091201|2009-10-12 09:00,12,2.865,2.8715,2.8605,2.8635,1124
20091201|2009-10-12 09:30,12,2.8635,2.866,2.8615,2.863,459
20091201|2009-10-12 10:00,12,2.8625,2.8675,2.8555,2.8555,434
20091201|2009-10-12 10:30,12,2.856,2.862,2.8475,2.8615,715
20091201|2009-10-12 11:00,12,2.8615,2.863,2.857,2.8585,386
20091201|2009-10-12 11:30,12,2.858,2.86,2.8555,2.857,372
20091201|2009-10-12 12:00,12,2.857,2.861,2.857,2.858,171
20091201|2009-10-12 12:30,12,2.858,2.86,2.8565,2.8565,115
20091201|2009-10-12 13:00,12,2.8565,2.858,2.841,2.8455,176
20091201|2009-10-12 13:30,12,2.8455,2.8455,2.84,2.84,103
20091201|2009-10-12 14:00,12,2.8405,2.8425,2.84,2.8415,84
20091201|2009-10-12 14:30,12,2.8415,2.8455,2.8415,2.844,39
20091201|2009-10-12 15:00,12,2.844,2.847,2.8415,2.847,26
20091201|2009-10-12 15:30,12,2.8435,2.8465,2.8435,2.846,8
20091201|2009-10-12 16:00,12,2.846,2.847,2.8435,2.847,4
20091201|2009-10-12 17:00,13,2.845,2.8515,2.845,2.8515,9
20091201|2009-10-12 17:30,13,2.85,2.85,2.848,2.848,12
20091201|2009-10-12 18:00,13,2.848,2.848,2.846,2.8475,4
20091201|2009-10-12 18:30,13,2.8475,2.8535,2.8475,2.848,19
20091201|2009-10-12 19:00,13,2.85,2.8545,2.849,2.8545,36
20091201|2009-10-12 19:30,13,2.8535,2.855,2.852,2.852,31
20091201|2009-10-12 20:00,13,2.851,2.854,2.842,2.842,66
20091201|2009-10-12 20:30,13,2.845,2.8505,2.845,2.846,35
20091201|2009-10-12 21:00,13,2.851,2.86,2.851,2.8555,73
20091201|2009-10-12 21:30,13,2.855,2.8635,2.855,2.8605,62
20091201|2009-10-12 22:00,13,2.86,2.86,2.855,2.855,28
20091201|2009-10-12 22:30,13,2.854,2.858,2.854,2.854,14
20091201|2009-10-12 23:00,13,2.854,2.8585,2.852,2.858,16
20091201|2009-10-12 23:30,13,2.855,2.855,2.8495,2.8535,13
20091201|2009-10-13 00:30,13,2.8535,2.8565,2.8515,2.8565,15
20091201|2009-10-13 01:00,13,2.8565,2.8565,2.852,2.855,14
20091201|2009-10-13 01:30,13,2.8575,2.8575,2.851,2.851,35
20091201|2009-10-13 02:00,13,2.8515,2.8525,2.845,2.8525,143
20091201|2009-10-13 02:30,13,2.8525,2.8545,2.8485,2.849,85
20091201|2009-10-13 03:00,13,2.848,2.858,2.843,2.8535,141
20091201|2009-10-13 03:30,13,2.857,2.8675,2.855,2.864,109
20091201|2009-10-13 04:00,13,2.863,2.8655,2.855,2.863,177
20091201|2009-10-13 04:30,13,2.864,2.864,2.8595,2.8625,19
20091201|2009-10-13 05:00,13,2.8605,2.873,2.859,2.8725,265
20091201|2009-10-13 05:30,13,2.872,2.8795,2.866,2.878,211
20091201|2009-10-13 06:00,13,2.877,2.8855,2.8665,2.8675,498
20091201|2009-10-13 06:30,13,2.8675,2.876,2.8645,2.865,549
20091201|2009-10-13 07:00,13,2.8645,2.8665,2.845,2.846,1169
20091201|2009-10-13 07:30,13,2.8455,2.848,2.798,2.802,2786
20091201|2009-10-13 08:00,13,2.8015,2.805,2.756,2.7695,4512
20091201|2009-10-13 08:30,13,2.7695,2.7875,2.763,2.7785,2210
20091201|2009-10-13 09:00,13,2.7775,2.7875,2.7705,2.786,1381
20091201|2009-10-13 09:30,13,2.786,2.792,2.778,2.7915,997
20091201|2009-10-13 10:00,13,2.791,2.791,2.7735,2.7835,1313
20091201|2009-10-13 10:30,13,2.784,2.801,2.7825,2.799,1220
20091201|2009-10-13 11:00,13,2.7985,2.8025,2.7875,2.7935,713
20091201|2009-10-13 11:30,13,2.7935,2.7985,2.79,2.797,631
20091201|2009-10-13 12:00,13,2.797,2.798,2.79,2.792,263
20091201|2009-10-13 12:30,13,2.792,2.792,2.7865,2.789,227
20091201|2009-10-13 13:00,13,2.79,2.79,2.775,2.779,107
20091201|2009-10-13 13:30,13,2.779,2.781,2.7725,2.781,31
20091201|2009-10-13 14:00,13,2.781,2.7885,2.7795,2.7835,44
20091201|2009-10-13 14:30,13,2.787,2.787,2.78,2.781,51
20091201|2009-10-13 15:00,13,2.781,2.786,2.7805,2.783,47
20091201|2009-10-13 15:30,13,2.785,2.8025,2.785,2.8,95
20091201|2009-10-13 16:00,13,2.801,2.8025,2.801,2.802,6
20091201|2009-10-13 17:00,14,2.824,2.825,2.813,2.814,91
20091201|2009-10-13 17:30,14,2.814,2.8185,2.813,2.813,9
20091201|2009-10-13 18:00,14,2.8185,2.8185,2.813,2.813,45
20091201|2009-10-13 18:30,14,2.813,2.813,2.806,2.806,14
20091201|2009-10-13 19:00,14,2.806,2.81,2.806,2.8085,12
20091201|2009-10-13 19:30,14,2.81,2.812,2.806,2.812,21
20091201|2009-10-13 20:00,14,2.8135,2.8235,2.8095,2.82,104
20091201|2009-10-13 20:30,14,2.823,2.832,2.8205,2.822,46
20091201|2009-10-13 21:00,14,2.823,2.8295,2.823,2.827,32
20091201|2009-10-13 21:30,14,2.825,2.83,2.8245,2.83,26
20091201|2009-10-13 22:00,14,2.83,2.8415,2.8295,2.841,245
20091201|2009-10-13 22:30,14,2.841,2.841,2.836,2.837,29
20091201|2009-10-13 23:00,14,2.837,2.8395,2.837,2.8375,13
20091201|2009-10-13 23:30,14,2.8365,2.8365,2.8305,2.8315,149
20091201|2009-10-14 00:00,14,2.831,2.8335,2.829,2.8335,126
20091201|2009-10-14 00:30,14,2.8345,2.8555,2.8345,2.8525,522
20091201|2009-10-14 01:00,14,2.8525,2.8525,2.8465,2.8465,108
20091201|2009-10-14 01:30,14,2.8465,2.858,2.8465,2.8475,229
20091201|2009-10-14 02:00,14,2.848,2.8525,2.846,2.8505,275
20091201|2009-10-14 02:30,14,2.851,2.8525,2.836,2.842,375
20091201|2009-10-14 03:00,14,2.842,2.8435,2.833,2.833,230
20091201|2009-10-14 03:30,14,2.8345,2.8525,2.8345,2.85,334
20091201|2009-10-14 04:00,14,2.8505,2.859,2.8445,2.8465,429
20091201|2009-10-14 04:30,14,2.846,2.8485,2.836,2.837,136
20091201|2009-10-14 05:00,14,2.8385,2.8465,2.834,2.846,246
20091201|2009-10-14 05:30,14,2.846,2.8495,2.8355,2.8495,182
20091201|2009-10-14 06:00,14,2.848,2.8515,2.8275,2.829,590
20091201|2009-10-14 06:30,14,2.8285,2.8355,2.8205,2.8235,761
20091201|2009-10-14 07:00,14,2.823,2.8425,2.815,2.8385,1300
20091201|2009-10-14 07:30,14,2.84,2.846,2.8335,2.843,1048
20091201|2009-10-14 08:00,14,2.844,2.8455,2.836,2.839,764
20091201|2009-10-14 08:30,14,2.8385,2.8495,2.8365,2.8425,1315
20091201|2009-10-14 09:00,14,2.842,2.843,2.831,2.834,1018
20091201|2009-10-14 09:30,14,2.8335,2.838,2.827,2.8305,680
20091201|2009-10-14 10:00,14,2.8305,2.8335,2.818,2.8255,925
20091201|2009-10-14 10:30,14,2.8245,2.8395,2.821,2.8345,839
20091201|2009-10-14 11:00,14,2.835,2.844,2.8315,2.84,761
20091201|2009-10-14 11:30,14,2.8405,2.846,2.8375,2.8445,887
20091201|2009-10-14 12:00,14,2.8445,2.8495,2.842,2.843,438
20091201|2009-10-14 12:30,14,2.8435,2.8485,2.842,2.8485,218
20091201|2009-10-14 13:00,14,2.8475,2.859,2.8305,2.842,474
20091201|2009-10-14 13:30,14,2.8425,2.8425,2.836,2.8365,129
20091201|2009-10-14 14:00,14,2.8385,2.845,2.8375,2.845,40
20091201|2009-10-14 14:30,14,2.845,2.856,2.845,2.85,54
20091201|2009-10-14 15:00,14,2.85,2.86,2.85,2.8585,90
20091201|2009-10-14 15:30,14,2.8585,2.859,2.855,2.855,25
20091201|2009-10-14 16:00,14,2.855,2.857,2.855,2.855,6
20091201|2009-10-14 17:00,15,2.85,2.8555,2.8495,2.85,6
20091201|2009-10-14 17:30,15,2.854,2.854,2.8495,2.854,4
20091201|2009-10-14 18:00,15,2.855,2.8595,2.8505,2.8595,19
20091201|2009-10-14 18:30,15,2.86,2.865,2.857,2.857,46
20091201|2009-10-14 19:00,15,2.86,2.8695,2.858,2.8655,85
20091201|2009-10-14 19:30,15,2.8655,2.867,2.8595,2.867,29
20091201|2009-10-14 20:00,15,2.8645,2.8815,2.8645,2.8795,162
20091201|2009-10-14 20:30,15,2.88,2.881,2.871,2.8715,48
20091201|2009-10-14 21:00,15,2.8705,2.873,2.863,2.867,41
20091201|2009-10-14 21:30,15,2.865,2.869,2.8515,2.8515,128
20091201|2009-10-14 22:00,15,2.8515,2.853,2.8455,2.851,58
20091201|2009-10-14 22:30,15,2.8505,2.8505,2.8475,2.8495,16
20091201|2009-10-14 23:00,15,2.8465,2.8475,2.8415,2.8435,39
20091201|2009-10-14 23:30,15,2.845,2.8555,2.845,2.851,80
20091201|2009-10-15 00:00,15,2.85,2.853,2.8445,2.8445,34
20091201|2009-10-15 00:30,15,2.843,2.854,2.842,2.8505,72
20091201|2009-10-15 01:00,15,2.853,2.854,2.84,2.8405,116
20091201|2009-10-15 01:30,15,2.84,2.8445,2.8315,2.837,158
20091201|2009-10-15 02:00,15,2.835,2.84,2.8275,2.837,213
20091201|2009-10-15 02:30,15,2.837,2.845,2.835,2.845,101
20091201|2009-10-15 03:00,15,2.8445,2.85,2.8435,2.847,181
20091201|2009-10-15 03:30,15,2.8465,2.851,2.8425,2.844,117
20091201|2009-10-15 04:00,15,2.8445,2.8445,2.834,2.834,187
20091201|2009-10-15 04:30,15,2.8345,2.835,2.7945,2.807,801
20091201|2009-10-15 05:00,15,2.8065,2.809,2.803,2.8045,258
20091201|2009-10-15 05:30,15,2.8035,2.816,2.7975,2.8065,398
20091201|2009-10-15 06:00,15,2.807,2.808,2.777,2.781,1132
20091201|2009-10-15 06:30,15,2.782,2.796,2.779,2.787,533
20091201|2009-10-15 07:00,15,2.7895,2.796,2.7785,2.7905,922
20091201|2009-10-15 07:30,15,2.7925,2.8005,2.7915,2.7955,826
20091201|2009-10-15 08:00,15,2.796,2.809,2.796,2.8025,782
20091201|2009-10-15 08:30,15,2.802,2.814,2.802,2.813,1092
20091201|2009-10-15 09:00,15,2.814,2.8285,2.8075,2.815,1556
20091201|2009-10-15 09:30,15,2.815,2.8335,2.8085,2.831,1125
20091201|2009-10-15 10:00,15,2.8315,2.851,2.8315,2.8395,1614
20091201|2009-10-15 10:30,15,2.84,2.874,2.834,2.87,1964
20091201|2009-10-15 11:00,15,2.8705,2.875,2.8615,2.868,1096
20091201|2009-10-15 11:30,15,2.8695,2.8705,2.8505,2.859,1080
20091201|2009-10-15 12:00,15,2.8585,2.859,2.8475,2.857,418
20091201|2009-10-15 12:30,15,2.857,2.8575,2.85,2.852,263
20091201|2009-10-15 13:00,15,2.852,2.86,2.852,2.858,99
20091201|2009-10-15 13:30,15,2.857,2.86,2.856,2.858,49
20091201|2009-10-15 14:00,15,2.86,2.865,2.8555,2.859,73
20091201|2009-10-15 14:30,15,2.8595,2.8655,2.859,2.861,108
20091201|2009-10-15 15:00,15,2.8605,2.865,2.86,2.863,30
20091201|2009-10-15 15:30,15,2.863,2.8645,2.859,2.859,39
20091201|2009-10-15 16:00,15,2.862,2.862,2.8585,2.861,4
20091201|2009-10-15 17:00,16,2.863,2.87,2.856,2.856,17
20091201|2009-10-15 17:30,16,2.8625,2.8645,2.8575,2.8645,6
20091201|2009-10-15 18:00,16,2.8685,2.87,2.8685,2.87,12
20091201|2009-10-15 18:30,16,2.868,2.875,2.8675,2.873,21
20091201|2009-10-15 19:00,16,2.872,2.872,2.865,2.8695,20
20091201|2009-10-15 19:30,16,2.8685,2.8685,2.8635,2.8665,22
20091201|2009-10-15 20:00,16,2.8655,2.867,2.86,2.8605,62
20091201|2009-10-15 20:30,16,2.8605,2.8605,2.8455,2.8465,63
20091201|2009-10-15 21:00,16,2.851,2.8535,2.842,2.849,89
20091201|2009-10-15 21:30,16,2.849,2.857,2.847,2.85,19
20091201|2009-10-15 22:00,16,2.8495,2.8505,2.8465,2.8495,16
20091201|2009-10-15 22:30,16,2.8465,2.8485,2.845,2.845,34
20091201|2009-10-15 23:00,16,2.8435,2.849,2.8435,2.849,7
20091201|2009-10-15 23:30,16,2.846,2.8535,2.843,2.8445,75
20091201|2009-10-16 00:00,16,2.843,2.8495,2.835,2.847,105
20091201|2009-10-16 00:30,16,2.8475,2.8475,2.836,2.8435,113
20091201|2009-10-16 01:00,16,2.844,2.847,2.8405,2.843,122
20091201|2009-10-16 01:30,16,2.843,2.8455,2.836,2.8455,94
20091201|2009-10-16 02:00,16,2.8455,2.8605,2.841,2.858,365
20091201|2009-10-16 02:30,16,2.857,2.864,2.847,2.8525,246
20091201|2009-10-16 03:00,16,2.8515,2.853,2.8375,2.849,296
20091201|2009-10-16 03:30,16,2.8495,2.855,2.8235,2.83,346
20091201|2009-10-16 04:00,16,2.8295,2.838,2.8255,2.832,173
20091201|2009-10-16 04:30,16,2.831,2.842,2.831,2.841,155
20091201|2009-10-16 05:00,16,2.8405,2.848,2.838,2.844,120
20091201|2009-10-16 05:30,16,2.843,2.8435,2.822,2.825,250
20091201|2009-10-16 06:00,16,2.824,2.824,2.8125,2.82,739
20091201|2009-10-16 06:30,16,2.819,2.8275,2.814,2.826,438
20091201|2009-10-16 07:00,16,2.8255,2.8275,2.81,2.8195,846
20091201|2009-10-16 07:30,16,2.819,2.828,2.815,2.821,898
20091201|2009-10-16 08:00,16,2.822,2.8455,2.818,2.8355,1361
20091201|2009-10-16 08:30,16,2.836,2.8385,2.823,2.8265,1245
20091201|2009-10-16 09:00,16,2.8255,2.838,2.816,2.8325,1171
20091201|2009-10-16 09:30,16,2.832,2.834,2.817,2.825,706
20091201|2009-10-16 10:00,16,2.825,2.8355,2.825,2.831,791
20091201|2009-10-16 10:30,16,2.831,2.837,2.8215,2.8365,568
20091201|2009-10-16 11:00,16,2.836,2.8375,2.8295,2.8325,449
20091201|2009-10-16 11:30,16,2.8335,2.847,2.8335,2.843,756
20091201|2009-10-16 12:00,16,2.843,2.848,2.8405,2.846,402
20091201|2009-10-16 12:30,16,2.847,2.847,2.839,2.839,101
20091201|2009-10-16 13:00,16,2.839,2.846,2.835,2.845,71
20091201|2009-10-16 13:30,16,2.8435,2.847,2.8405,2.8405,30
20091201|2009-10-16 14:00,16,2.8405,2.844,2.838,2.839,17
20091201|2009-10-16 14:30,16,2.839,2.847,2.8385,2.8445,34
20091201|2009-10-16 15:00,16,2.8465,2.848,2.837,2.837,30
20091201|2009-10-16 15:30,16,2.8375,2.839,2.8375,2.838,5
20091201|2009-10-16 16:00,16,2.8375,2.839,2.8375,2.839,3
20091201|2009-10-18 17:00,19,2.8455,2.8455,2.835,2.843,14
20091201|2009-10-18 17:30,19,2.844,2.854,2.844,2.854,14
20091201|2009-10-18 18:00,19,2.849,2.849,2.8255,2.8315,45
20091201|2009-10-18 18:30,19,2.834,2.834,2.8245,2.828,35
20091201|2009-10-18 19:00,19,2.833,2.833,2.8175,2.8175,42
20091201|2009-10-18 19:30,19,2.8175,2.8175,2.8055,2.8165,60
20091201|2009-10-18 20:00,19,2.82,2.838,2.82,2.83,60
20091201|2009-10-18 20:30,19,2.83,2.8545,2.83,2.849,156
20091201|2009-10-18 21:00,19,2.849,2.8545,2.8465,2.854,67
20091201|2009-10-18 21:30,19,2.855,2.861,2.855,2.8555,95
20091201|2009-10-18 22:00,19,2.858,2.866,2.858,2.864,95
20091201|2009-10-18 22:30,19,2.8645,2.867,2.8645,2.8645,34
20091201|2009-10-18 23:00,19,2.8645,2.8645,2.857,2.857,17
20091201|2009-10-18 23:30,19,2.8585,2.861,2.858,2.861,5
20091201|2009-10-19 00:00,19,2.861,2.863,2.861,2.863,10
20091201|2009-10-19 00:30,19,2.863,2.8705,2.863,2.8705,208
20091201|2009-10-19 01:00,19,2.8675,2.8745,2.862,2.868,197
20091201|2009-10-19 01:30,19,2.8675,2.874,2.8645,2.873,41
20091201|2009-10-19 02:00,19,2.8705,2.89,2.8685,2.87,730
20091201|2009-10-19 02:30,19,2.8685,2.8755,2.868,2.8725,132
20091201|2009-10-19 03:00,19,2.8735,2.8815,2.866,2.8665,259
20091201|2009-10-19 03:30,19,2.8675,2.8675,2.858,2.866,109
20091201|2009-10-19 04:00,19,2.867,2.87,2.8605,2.8625,61
20091201|2009-10-19 04:30,19,2.861,2.867,2.861,2.8665,58
20091201|2009-10-19 05:00,19,2.8685,2.876,2.867,2.8755,110
20091201|2009-10-19 05:30,19,2.877,2.88,2.865,2.8655,154
20091201|2009-10-19 06:00,19,2.8645,2.8675,2.861,2.865,124
20091201|2009-10-19 06:30,19,2.8645,2.876,2.86,2.875,495
20091201|2009-10-19 07:00,19,2.874,2.883,2.8725,2.8795,791
20091201|2009-10-19 07:30,19,2.8785,2.94,2.878,2.923,5542
20091201|2009-10-19 08:00,19,2.9225,2.9225,2.909,2.909,1606
20091201|2009-10-19 08:30,19,2.91,2.915,2.899,2.902,1738
20091201|2009-10-19 09:00,19,2.9015,2.9205,2.9005,2.916,1337
20091201|2009-10-19 09:30,19,2.9155,2.936,2.913,2.926,2150
20091201|2009-10-19 10:00,19,2.926,2.9385,2.9205,2.934,1091
20091201|2009-10-19 10:30,19,2.934,2.947,2.9295,2.9435,1960
20091201|2009-10-19 11:00,19,2.944,2.945,2.941,2.943,781
20091201|2009-10-19 11:30,19,2.9425,2.969,2.9425,2.9675,3733
20091201|2009-10-19 12:00,19,2.9675,2.968,2.9605,2.961,749
20091201|2009-10-19 12:30,19,2.9605,2.961,2.951,2.954,553
20091201|2009-10-19 13:00,19,2.954,2.961,2.953,2.958,97
20091201|2009-10-19 13:30,19,2.958,2.9585,2.95,2.951,123
20091201|2009-10-19 14:00,19,2.951,2.958,2.95,2.953,68
20091201|2009-10-19 14:30,19,2.9535,2.9565,2.95,2.955,91
20091201|2009-10-19 15:00,19,2.9555,2.956,2.9525,2.953,56
20091201|2009-10-19 15:30,19,2.9555,2.959,2.9525,2.9555,69
20091201|2009-10-19 16:00,19,2.9555,2.96,2.9555,2.96,17
20091201|2009-10-19 17:00,20,2.957,2.9595,2.9525,2.9595,22
20091201|2009-10-19 17:30,20,2.958,2.965,2.9575,2.965,19
20091201|2009-10-19 18:00,20,2.958,2.958,2.953,2.9565,30
20091201|2009-10-19 18:30,20,2.9565,2.9585,2.9545,2.9545,9
20091201|2009-10-19 19:00,20,2.9525,2.958,2.9525,2.955,32
20091201|2009-10-19 19:30,20,2.9575,2.958,2.945,2.9455,115
20091201|2009-10-19 20:00,20,2.945,2.9565,2.935,2.9565,208
20091201|2009-10-19 20:30,20,2.95,2.954,2.94,2.944,66
20091201|2009-10-19 21:00,20,2.944,2.953,2.9435,2.948,82
20091201|2009-10-19 21:30,20,2.948,2.95,2.945,2.948,46
20091201|2009-10-19 22:00,20,2.948,2.952,2.931,2.9325,168
20091201|2009-10-19 22:30,20,2.932,2.9385,2.93,2.9355,59
20091201|2009-10-19 23:00,20,2.935,2.9395,2.9345,2.9395,11
20091201|2009-10-19 23:30,20,2.94,2.9465,2.94,2.9455,186
20091201|2009-10-20 00:00,20,2.946,2.946,2.9375,2.9375,67
20091201|2009-10-20 00:30,20,2.938,2.9485,2.9365,2.945,157
20091201|2009-10-20 01:00,20,2.945,2.956,2.945,2.954,126
20091201|2009-10-20 01:30,20,2.954,2.955,2.947,2.953,106
20091201|2009-10-20 02:00,20,2.9525,2.955,2.9395,2.9465,240
20091201|2009-10-20 02:30,20,2.946,2.9535,2.9355,2.9355,318
20091201|2009-10-20 03:00,20,2.936,2.9415,2.932,2.9415,296
20091201|2009-10-20 03:30,20,2.9405,2.944,2.926,2.9295,222
20091201|2009-10-20 04:00,20,2.9275,2.9385,2.927,2.936,385
20091201|2009-10-20 04:30,20,2.9335,2.9435,2.933,2.9425,272
20091201|2009-10-20 05:00,20,2.9435,2.945,2.94,2.9435,181
20091201|2009-10-20 05:30,20,2.943,2.95,2.9405,2.95,245
20091201|2009-10-20 06:00,20,2.95,2.951,2.941,2.9445,222
20091201|2009-10-20 06:30,20,2.9435,2.953,2.941,2.946,564
20091201|2009-10-20 07:00,20,2.9465,2.959,2.945,2.9545,916
20091201|2009-10-20 07:30,20,2.9535,2.9655,2.941,2.9635,2142
20091201|2009-10-20 08:00,20,2.963,2.999,2.96,2.9835,4336
20091201|2009-10-20 08:30,20,2.9835,2.9835,2.9515,2.967,2247
20091201|2009-10-20 09:00,20,2.9675,2.9745,2.935,2.9355,1957
20091201|2009-10-20 09:30,20,2.935,2.958,2.935,2.956,1210
20091201|2009-10-20 10:00,20,2.957,2.958,2.9375,2.939,1286
20091201|2009-10-20 10:30,20,2.9385,2.9385,2.9165,2.9215,3872
20091201|2009-10-20 11:00,20,2.922,2.9245,2.9125,2.9175,1183
20091201|2009-10-20 11:30,20,2.9185,2.934,2.9125,2.9295,1309
20091201|2009-10-20 12:00,20,2.9295,2.931,2.922,2.925,421
20091201|2009-10-20 12:30,20,2.925,2.9275,2.921,2.923,169
20091201|2009-10-20 13:00,20,2.9225,2.9285,2.915,2.9285,197
20091201|2009-10-20 13:30,20,2.9275,2.929,2.925,2.928,58
20091201|2009-10-20 14:00,20,2.9265,2.927,2.925,2.925,57
20091201|2009-10-20 14:30,20,2.9255,2.9345,2.9255,2.9345,78
20091201|2009-10-20 15:00,20,2.935,2.939,2.931,2.938,32
20091201|2009-10-20 15:30,20,2.934,2.934,2.93,2.93,10
20091201|2009-10-20 16:00,20,2.9305,2.9305,2.929,2.929,4
20091201|2009-10-20 17:00,21,2.9255,2.931,2.925,2.9255,16
20091201|2009-10-20 17:30,21,2.925,2.927,2.925,2.925,6
20091201|2009-10-20 18:00,21,2.925,2.929,2.925,2.9285,20
20091201|2009-10-20 18:30,21,2.9285,2.929,2.925,2.929,11
20091201|2009-10-20 19:00,21,2.93,2.9345,2.925,2.928,31
20091201|2009-10-20 19:30,21,2.928,2.93,2.926,2.93,22
20091201|2009-10-20 20:00,21,2.931,2.943,2.9265,2.9285,66
20091201|2009-10-20 20:30,21,2.929,2.929,2.9195,2.925,71
20091201|2009-10-20 21:00,21,2.925,2.927,2.9195,2.9265,22
20091201|2009-10-20 21:30,21,2.929,2.9395,2.929,2.9365,21
20091201|2009-10-20 22:00,21,2.9365,2.9365,2.9255,2.9305,25
20091201|2009-10-20 22:30,21,2.929,2.9355,2.929,2.934,14
20091201|2009-10-20 23:00,21,2.935,2.935,2.9345,2.9345,5
20091201|2009-10-20 23:30,21,2.932,2.932,2.9255,2.929,82
20091201|2009-10-21 00:00,21,2.9285,2.9365,2.928,2.934,86
20091201|2009-10-21 00:30,21,2.935,2.9375,2.929,2.929,49
20091201|2009-10-21 01:00,21,2.929,2.9335,2.927,2.927,156
20091201|2009-10-21 01:30,21,2.927,2.9325,2.923,2.9285,198
20091201|2009-10-21 02:00,21,2.928,2.9495,2.9275,2.9445,285
20091201|2009-10-21 02:30,21,2.946,2.953,2.942,2.943,251
20091201|2009-10-21 03:00,21,2.943,2.943,2.93,2.932,294
20091201|2009-10-21 03:30,21,2.9325,2.9365,2.9275,2.9355,153
20091201|2009-10-21 04:00,21,2.935,2.936,2.918,2.9215,376
20091201|2009-10-21 04:30,21,2.921,2.9245,2.9125,2.924,349
20091201|2009-10-21 05:00,21,2.923,2.9235,2.9035,2.905,501
20091201|2009-10-21 05:30,21,2.905,2.9125,2.8975,2.9095,571
20091201|2009-10-21 06:00,21,2.909,2.9095,2.9015,2.904,237
20091201|2009-10-21 06:30,21,2.904,2.905,2.8905,2.9025,995
20091201|2009-10-21 07:00,21,2.904,2.9165,2.904,2.9165,842
20091201|2009-10-21 07:30,21,2.915,2.9265,2.907,2.922,993
20091201|2009-10-21 08:00,21,2.922,2.945,2.92,2.9395,1478
20091201|2009-10-21 08:30,21,2.94,2.9515,2.9365,2.9375,1713
20091201|2009-10-21 09:00,21,2.9375,2.9525,2.9375,2.9445,1342
20091201|2009-10-21 09:30,21,2.945,2.977,2.94,2.9605,2687
20091201|2009-10-21 10:00,21,2.9615,2.9775,2.955,2.9775,1596
20091201|2009-10-21 10:30,21,2.977,3.0145,2.9745,3.006,4156
20091201|2009-10-21 11:00,21,3.0055,3.01,2.992,3.0095,1216
20091201|2009-10-21 11:30,21,3.01,3.042,3.01,3.033,5471
20091201|2009-10-21 12:00,21,3.034,3.0345,3.0205,3.0345,984
20091201|2009-10-21 12:30,21,3.034,3.036,3.025,3.0355,569
20091201|2009-10-21 13:00,21,3.035,3.0495,3.0345,3.044,444
20091201|2009-10-21 13:30,21,3.0425,3.047,3.038,3.045,161
20091201|2009-10-21 14:00,21,3.045,3.0575,3.0275,3.0275,373
20091201|2009-10-21 14:30,21,3.0275,3.0315,3.0155,3.0165,611
20091201|2009-10-21 15:00,21,3.0165,3.026,3.015,3.02,108
20091201|2009-10-21 15:30,21,3.02,3.0275,3.015,3.0165,66
20091201|2009-10-21 16:00,21,3.0165,3.0175,3.015,3.015,17
20091201|2009-10-21 17:00,22,3.0125,3.0175,3.01,3.0175,28
20091201|2009-10-21 17:30,22,3.016,3.025,3.0125,3.017,38
20091201|2009-10-21 18:00,22,3.017,3.02,3.0125,3.02,37
20091201|2009-10-21 18:30,22,3.02,3.022,3.0165,3.0165,19
20091201|2009-10-21 19:00,22,3.018,3.0185,3.012,3.014,80
20091201|2009-10-21 19:30,22,3.018,3.0225,3.0065,3.0065,126
20091201|2009-10-21 20:00,22,3.0065,3.012,3.0035,3.005,530
20091201|2009-10-21 20:30,22,3.004,3.0165,3.004,3.0065,59
20091201|2009-10-21 21:00,22,3.006,3.0085,3.001,3.003,164
20091201|2009-10-21 21:30,22,3.004,3.005,2.998,2.9995,92
20091201|2009-10-21 22:00,22,3.002,3.0045,2.9995,3.0025,58
20091201|2009-10-21 22:30,22,3.0025,3.0035,2.9995,3.0035,19
20091201|2009-10-21 23:00,22,3.0035,3.0045,3.0035,3.0045,48
20091201|2009-10-21 23:30,22,3.003,3.0095,3.001,3.009,158
20091201|2009-10-22 00:00,22,3.009,3.0175,3.007,3.016,218
20091201|2009-10-22 00:30,22,3.0165,3.017,3.004,3.009,120
20091201|2009-10-22 01:00,22,3.009,3.009,3.0005,3.005,161
20091201|2009-10-22 01:30,22,3.0045,3.0065,2.992,2.9925,304
20091201|2009-10-22 02:00,22,2.9925,3.0005,2.9885,2.9995,479
20091201|2009-10-22 02:30,22,2.9985,2.9985,2.9875,2.9925,329
20091201|2009-10-22 03:00,22,2.9925,2.994,2.981,2.9835,498
20091201|2009-10-22 03:30,22,2.983,2.9935,2.977,2.991,307
20091201|2009-10-22 04:00,22,2.9905,2.9925,2.978,2.982,183
20091201|2009-10-22 04:30,22,2.983,2.992,2.98,2.99,193
20091201|2009-10-22 05:00,22,2.99,2.997,2.987,2.991,360
20091201|2009-10-22 05:30,22,2.9915,2.9965,2.9915,2.9955,229
20091201|2009-10-22 06:00,22,2.9945,3.01,2.9915,3.007,509
20091201|2009-10-22 06:30,22,3.007,3.0275,3.005,3.0105,767
20091201|2009-10-22 07:00,22,3.0115,3.031,3.008,3.0155,1408
20091201|2009-10-22 07:30,22,3.015,3.017,3.0005,3.011,2183
20091201|2009-10-22 08:00,22,3.011,3.0245,3,3.0075,1284
20091201|2009-10-22 08:30,22,3.0065,3.0155,2.997,3.001,2046
20091201|2009-10-22 09:00,22,3.002,3.011,2.993,3.0045,1588
20091201|2009-10-22 09:30,22,3.005,3.0185,3.004,3.0165,923
20091201|2009-10-22 10:00,22,3.017,3.027,3.012,3.02,967
20091201|2009-10-22 10:30,22,3.019,3.0225,3.002,3.005,1112
20091201|2009-10-22 11:00,22,3.0045,3.01,2.9915,2.993,1086
20091201|2009-10-22 11:30,22,2.9935,3.008,2.9915,3,1194
20091201|2009-10-22 12:00,22,3,3.0015,2.9915,2.9935,405
20091201|2009-10-22 12:30,22,2.9935,3.0015,2.991,3.0005,185
20091201|2009-10-22 13:00,22,3,3.015,3,3.0145,167
20091201|2009-10-22 13:30,22,3.0115,3.0195,3.011,3.0115,114
20091201|2009-10-22 14:00,22,3.011,3.026,3.011,3.026,143
20091201|2009-10-22 14:30,22,3.026,3.026,3.0145,3.018,82
20091201|2009-10-22 15:00,22,3.017,3.0245,3.0155,3.0205,45
20091201|2009-10-22 15:30,22,3.0185,3.024,3.0135,3.024,35
20091201|2009-10-22 16:00,22,3.0225,3.0235,3.015,3.022,9
20091201|2009-10-22 17:00,23,3.02,3.025,3.014,3.014,26
20091201|2009-10-22 17:30,23,3.014,3.03,3.0135,3.02,37
20091201|2009-10-22 18:00,23,3.025,3.0275,3.02,3.02,11
20091201|2009-10-22 18:30,23,3.0205,3.0245,3.0155,3.023,9
20091201|2009-10-22 19:00,23,3.023,3.024,3.0115,3.0195,49
20091201|2009-10-22 19:30,23,3.0195,3.0245,3.014,3.022,36
20091201|2009-10-22 20:00,23,3.018,3.03,3.0125,3.021,136
20091201|2009-10-22 20:30,23,3.0245,3.025,3.0135,3.0155,65
20091201|2009-10-22 21:00,23,3.0155,3.0175,3.011,3.0155,43
20091201|2009-10-22 21:30,23,3.0175,3.026,3.017,3.026,58
20091201|2009-10-22 22:00,23,3.0245,3.032,3.024,3.0255,110
20091201|2009-10-22 22:30,23,3.0255,3.03,3.0255,3.03,42
20091201|2009-10-22 23:00,23,3.029,3.0295,3.0255,3.026,16
20091201|2009-10-22 23:30,23,3.0265,3.032,3.0255,3.03,117
20091201|2009-10-23 00:00,23,3.03,3.035,3.03,3.032,88
20091201|2009-10-23 00:30,23,3.031,3.044,3.031,3.037,134
20091201|2009-10-23 01:00,23,3.037,3.0375,3.0285,3.031,69
20091201|2009-10-23 01:30,23,3.031,3.0375,3.027,3.0345,135
20091201|2009-10-23 02:00,23,3.0325,3.042,3.0275,3.0395,224
20091201|2009-10-23 02:30,23,3.0395,3.0415,3.031,3.0335,135
20091201|2009-10-23 03:00,23,3.032,3.0465,3.0305,3.0425,473
20091201|2009-10-23 03:30,23,3.0425,3.045,3.035,3.038,275
20091201|2009-10-23 04:00,23,3.037,3.0455,3.0325,3.0435,253
20091201|2009-10-23 04:30,23,3.043,3.049,3.037,3.0465,329
20091201|2009-10-23 05:00,23,3.047,3.0485,3.038,3.041,201
20091201|2009-10-23 05:30,23,3.041,3.0425,3.0345,3.0345,150
20091201|2009-10-23 06:00,23,3.0345,3.0415,3.033,3.04,180
20091201|2009-10-23 06:30,23,3.04,3.043,3.032,3.042,356
20091201|2009-10-23 07:00,23,3.042,3.045,3.0315,3.0395,751
20091201|2009-10-23 07:30,23,3.0385,3.0555,3.0375,3.05,1239
20091201|2009-10-23 08:00,23,3.05,3.062,3.049,3.052,1352
20091201|2009-10-23 08:30,23,3.0525,3.0575,3.045,3.0525,1890
20091201|2009-10-23 09:00,23,3.0535,3.062,3.0295,3.0395,2424
20091201|2009-10-23 09:30,23,3.04,3.041,3.021,3.0235,1498
20091201|2009-10-23 10:00,23,3.024,3.0275,2.994,3.0065,1822
20091201|2009-10-23 10:30,23,3.006,3.0275,3.0025,3.022,1206
20091201|2009-10-23 11:00,23,3.022,3.0285,3.0125,3.023,812
20091201|2009-10-23 11:30,23,3.023,3.039,3.02,3.0335,977
20091201|2009-10-23 12:00,23,3.0325,3.0365,3.0265,3.0315,597
20091201|2009-10-23 12:30,23,3.031,3.0325,3.023,3.0325,305
20091201|2009-10-23 13:00,23,3.031,3.031,3.0155,3.029,177
20091201|2009-10-23 13:30,23,3.028,3.028,3.0185,3.0185,72
20091201|2009-10-23 14:00,23,3.019,3.0235,3.016,3.018,95
20091201|2009-10-23 14:30,23,3.018,3.024,3.012,3.023,77
20091201|2009-10-23 15:00,23,3.0225,3.025,3.0185,3.021,23
20091201|2009-10-23 15:30,23,3.021,3.0275,3.021,3.0235,13
20091201|2009-10-23 16:00,23,3.023,3.026,3.0215,3.0245,14
20091201|2009-10-25 17:00,26,3.034,3.034,3.024,3.032,32
20091201|2009-10-25 17:30,26,3.028,3.0315,3.028,3.0285,3
20091201|2009-10-25 18:00,26,3.0265,3.0355,3.0265,3.031,25
20091201|2009-10-25 18:30,26,3.0285,3.0285,3.024,3.0265,19
20091201|2009-10-25 19:00,26,3.027,3.027,3.018,3.019,31
20091201|2009-10-25 19:30,26,3.02,3.022,3.015,3.022,22
20091201|2009-10-25 20:00,26,3.026,3.0385,3.0255,3.035,106
20091201|2009-10-25 20:30,26,3.0355,3.0445,3.028,3.0445,64
20091201|2009-10-25 21:00,26,3.0445,3.051,3.0375,3.05,130
20091201|2009-10-25 21:30,26,3.0465,3.053,3.04,3.05,66
20091201|2009-10-25 22:00,26,3.047,3.053,3.0465,3.05,43
20091201|2009-10-25 22:30,26,3.051,3.051,3.046,3.048,25
20091201|2009-10-25 23:00,26,3.0505,3.0505,3.0435,3.045,23
20091201|2009-10-25 23:30,26,3.045,3.046,3.041,3.045,59
20091201|2009-10-26 00:00,26,3.045,3.0455,3.0435,3.045,39
20091201|2009-10-26 00:30,26,3.045,3.058,3.044,3.0565,165
20091201|2009-10-26 01:00,26,3.0565,3.061,3.0515,3.054,105
20091201|2009-10-26 01:30,26,3.0545,3.06,3.053,3.058,88
20091201|2009-10-26 02:00,26,3.057,3.0585,3.05,3.05,261
20091201|2009-10-26 02:30,26,3.05,3.058,3.047,3.0575,99
20091201|2009-10-26 03:00,26,3.059,3.0685,3.058,3.0605,385
20091201|2009-10-26 03:30,26,3.06,3.0625,3.053,3.055,169
20091201|2009-10-26 04:00,26,3.0545,3.06,3.049,3.0575,198
20091201|2009-10-26 04:30,26,3.058,3.062,3.055,3.0575,144
20091201|2009-10-26 05:00,26,3.058,3.0675,3.0545,3.0635,207
20091201|2009-10-26 05:30,26,3.064,3.0645,3.0555,3.0555,157
20091201|2009-10-26 06:00,26,3.056,3.067,3.055,3.0635,427
20091201|2009-10-26 06:30,26,3.064,3.069,3.062,3.0645,411
20091201|2009-10-26 07:00,26,3.065,3.067,3.0555,3.0605,463
20091201|2009-10-26 07:30,26,3.06,3.063,3.0525,3.058,733
20091201|2009-10-26 08:00,26,3.0595,3.0655,3.056,3.057,1127
20091201|2009-10-26 08:30,26,3.0575,3.0655,3.0545,3.064,1052
20091201|2009-10-26 09:00,26,3.065,3.069,3.0585,3.0585,1242
20091201|2009-10-26 09:30,26,3.0585,3.0585,3.0395,3.045,1235
20091201|2009-10-26 10:00,26,3.045,3.0495,3.0265,3.032,1603
20091201|2009-10-26 10:30,26,3.032,3.032,3.013,3.014,1998
20091201|2009-10-26 11:00,26,3.015,3.02,2.997,3.012,2253
20091201|2009-10-26 11:30,26,3.012,3.017,2.9985,3.01,1530
20091201|2009-10-26 12:00,26,3.0105,3.013,2.9875,2.996,1551
20091201|2009-10-26 12:30,26,2.9955,3.0045,2.9935,2.9945,385
20091201|2009-10-26 13:00,26,2.995,2.995,2.976,2.983,531
20091201|2009-10-26 13:30,26,2.983,2.9845,2.98,2.9815,174
20091201|2009-10-26 14:00,26,2.9815,2.9885,2.9815,2.9815,107
20091201|2009-10-26 14:30,26,2.982,2.9845,2.9805,2.9805,67
20091201|2009-10-26 15:00,26,2.98,2.984,2.98,2.983,38
20091201|2009-10-26 15:30,26,2.983,2.985,2.983,2.985,12
20091201|2009-10-26 16:00,26,2.985,2.9855,2.982,2.9835,12
20091201|2009-10-26 17:00,27,2.9835,2.9835,2.944,2.964,446
20091201|2009-10-26 17:30,26,2.9655,2.996,2.96,2.96,39
20091201|2009-10-26 18:00,27,2.9575,2.97,2.956,2.97,66
20091201|2009-10-26 18:30,27,2.9685,2.97,2.96,2.963,48
20091201|2009-10-26 19:00,27,2.9665,2.978,2.966,2.977,166
20091201|2009-10-26 19:30,27,2.977,2.9855,2.973,2.985,61
20091201|2009-10-26 20:00,27,2.986,3.01,2.985,2.999,269
20091201|2009-10-26 20:30,27,3.0005,3.003,2.9975,3.0015,66
20091201|2009-10-26 21:00,27,3.0015,3.004,2.9975,2.9985,41
20091201|2009-10-26 21:30,27,2.9985,3.002,2.9975,2.998,32
20091201|2009-10-26 22:00,27,3,3.0065,2.9985,3.0015,61
20091201|2009-10-26 22:30,27,3,3.006,3,3.0005,24
20091201|2009-10-26 23:00,27,3.004,3.004,2.9985,2.999,17
20091201|2009-10-26 23:30,27,3.001,3.0025,2.9925,2.993,147
20091201|2009-10-27 00:00,27,2.9925,2.998,2.991,2.9975,69
20091201|2009-10-27 00:30,27,2.9965,3.005,2.9945,3.0015,123
20091201|2009-10-27 01:00,27,3.0005,3.001,2.9955,2.999,83
20091201|2009-10-27 01:30,27,2.9985,3,2.995,2.999,72
20091201|2009-10-27 02:00,27,2.9985,2.999,2.989,2.992,114
20091201|2009-10-27 02:30,27,2.9925,2.9945,2.984,2.9845,205
20091201|2009-10-27 03:00,27,2.9845,2.9935,2.979,2.989,511
20091201|2009-10-27 03:30,27,2.989,2.991,2.98,2.9885,243
20091201|2009-10-27 04:00,27,2.9875,2.9985,2.987,2.9965,385
20091201|2009-10-27 04:30,27,2.996,3.003,2.9945,2.996,204
20091201|2009-10-27 05:00,27,2.996,3.0175,2.996,3.013,449
20091201|2009-10-27 05:30,27,3.0115,3.013,3.005,3.007,238
20091201|2009-10-27 06:00,27,3.0075,3.0165,3.006,3.0165,250
20091201|2009-10-27 06:30,27,3.0155,3.021,3.0085,3.0105,417
20091201|2009-10-27 07:00,27,3.011,3.0145,3,3.002,917
20091201|2009-10-27 07:30,27,3.002,3.014,2.9985,3.012,977
20091201|2009-10-27 08:00,27,3.0125,3.029,3.0115,3.017,1572
20091201|2009-10-27 08:30,27,3.0175,3.026,3.005,3.005,2032
20091201|2009-10-27 09:00,27,3.005,3.012,2.988,3.01,3115
20091201|2009-10-27 09:30,27,3.01,3.019,3.0005,3.002,1770
20091201|2009-10-27 10:00,27,3.0025,3.003,2.987,2.997,1592
20091201|2009-10-27 10:30,27,2.9985,3.014,2.9985,3.008,947
20091201|2009-10-27 11:00,27,3.008,3.0125,2.9995,2.9995,613
20091201|2009-10-27 11:30,27,2.9995,3.009,2.9945,2.9985,1141
20091201|2009-10-27 12:00,27,2.999,3.0055,2.99,2.991,936
20091201|2009-10-27 12:30,27,2.991,3.006,2.99,3.005,324
20091201|2009-10-27 13:00,27,3.0045,3.0135,2.9965,3.0125,332
20091201|2009-10-27 13:30,27,3.01,3.015,3.006,3.0135,187
20091201|2009-10-27 14:00,27,3.0135,3.015,3.0085,3.0095,55
20091201|2009-10-27 14:30,27,3.01,3.014,3.0055,3.007,92
20091201|2009-10-27 15:00,27,3.0085,3.0085,3.0065,3.0085,7
20091201|2009-10-27 15:30,27,3.009,3.014,3.0085,3.014,30
20091201|2009-10-27 16:00,27,3.013,3.0135,3.011,3.011,7
20091201|2009-10-27 17:00,28,3.011,3.02,3.005,3.02,37
20091201|2009-10-27 17:30,28,3.019,3.0195,3.019,3.0195,5
20091201|2009-10-27 18:00,28,3.02,3.024,3.0125,3.0125,23
20091201|2009-10-27 18:30,28,3.0135,3.017,3.011,3.017,13
20091201|2009-10-27 19:00,28,3.017,3.02,3.016,3.016,9
20091201|2009-10-27 19:30,28,3.0165,3.0165,3.0045,3.005,52
20091201|2009-10-27 20:00,28,3.007,3.0185,3.007,3.013,115
20091201|2009-10-27 20:30,28,3.015,3.025,3.015,3.0235,61
20091201|2009-10-27 21:00,28,3.023,3.0335,3.023,3.031,119
20091201|2009-10-27 21:30,28,3.031,3.034,3.0225,3.023,129
20091201|2009-10-27 22:00,28,3.023,3.0245,3.0155,3.02,100
20091201|2009-10-27 22:30,28,3.018,3.0195,3.016,3.019,97
20091201|2009-10-27 23:00,28,3.016,3.018,3.0125,3.0135,99
20091201|2009-10-27 23:30,28,3.0135,3.02,3.0115,3.017,143
20091201|2009-10-28 00:00,28,3.017,3.017,3.0105,3.0145,68
20091201|2009-10-28 00:30,28,3.0145,3.0185,3.0055,3.0095,166
20091201|2009-10-28 01:00,28,3.0095,3.015,3.0085,3.011,133
20091201|2009-10-28 01:30,28,3.0135,3.0185,3.0125,3.0165,70
20091201|2009-10-28 02:00,28,3.018,3.0225,3.014,3.017,190
20091201|2009-10-28 02:30,28,3.0135,3.014,3.0035,3.006,236
20091201|2009-10-28 03:00,28,3.0065,3.0065,2.992,3.001,394
20091201|2009-10-28 03:30,28,3.0005,3.001,2.9805,2.983,559
20091201|2009-10-28 04:00,28,2.983,2.9865,2.9765,2.98,319
20091201|2009-10-28 04:30,28,2.982,2.982,2.9665,2.9665,651
20091201|2009-10-28 05:00,28,2.9665,2.979,2.9575,2.9625,893
20091201|2009-10-28 05:30,28,2.963,2.97,2.9585,2.969,421
20091201|2009-10-28 06:00,28,2.968,2.9735,2.955,2.9565,1015
20091201|2009-10-28 06:30,28,2.9565,2.96,2.9425,2.959,1169
20091201|2009-10-28 07:00,28,2.958,2.969,2.952,2.966,804
20091201|2009-10-28 07:30,28,2.966,2.9785,2.959,2.978,1211
20091201|2009-10-28 08:00,28,2.978,2.98,2.969,2.9735,1001
20091201|2009-10-28 08:30,28,2.9735,2.989,2.9695,2.9835,1907
20091201|2009-10-28 09:00,28,2.981,2.981,2.965,2.971,1765
20091201|2009-10-28 09:30,28,2.972,2.978,2.9475,2.9585,2344
20091201|2009-10-28 10:00,28,2.959,2.9705,2.952,2.9665,1573
20091201|2009-10-28 10:30,28,2.966,2.9695,2.952,2.955,1179
20091201|2009-10-28 11:00,28,2.9555,2.962,2.932,2.9425,2008
20091201|2009-10-28 11:30,28,2.9425,2.944,2.922,2.933,2332
20091201|2009-10-28 12:00,28,2.9335,2.9505,2.932,2.938,871
20091201|2009-10-28 12:30,28,2.938,2.946,2.938,2.944,227
20091201|2009-10-28 13:00,28,2.944,2.946,2.932,2.932,203
20091201|2009-10-28 13:30,28,2.931,2.943,2.9295,2.94,250
20091201|2009-10-28 14:00,28,2.94,2.9405,2.93,2.932,60
20091201|2009-10-28 14:30,28,2.93,2.9315,2.919,2.9235,222
20091201|2009-10-28 15:00,28,2.922,2.932,2.919,2.925,56
20091201|2009-10-28 15:30,28,2.925,2.927,2.9225,2.9225,8
20091201|2009-10-28 16:00,28,2.9225,2.928,2.9225,2.9225,8
20091201|2009-10-28 17:00,29,2.923,2.9275,2.919,2.922,45
20091201|2009-10-28 17:30,29,2.92,2.9225,2.918,2.919,57
20091201|2009-10-28 18:00,29,2.9205,2.934,2.919,2.931,113
20091201|2009-10-28 18:30,29,2.9305,2.9305,2.928,2.928,27
20091201|2009-10-28 19:00,29,2.9315,2.933,2.925,2.925,92
20091201|2009-10-28 19:30,29,2.9205,2.9425,2.9205,2.9405,83
20091201|2009-10-28 20:00,29,2.942,2.9465,2.932,2.94,259
20091201|2009-10-28 20:30,29,2.941,2.9425,2.931,2.934,185
20091201|2009-10-28 21:00,29,2.934,2.938,2.9305,2.931,106
20091201|2009-10-28 21:30,29,2.933,2.935,2.9255,2.935,61
20091201|2009-10-28 22:00,29,2.931,2.9325,2.9275,2.93,43
20091201|2009-10-28 22:30,29,2.9305,2.935,2.93,2.935,96
20091201|2009-10-28 23:00,29,2.932,2.936,2.932,2.936,6
20091201|2009-10-28 23:30,29,2.934,2.935,2.929,2.929,83
20091201|2009-10-29 00:00,29,2.929,2.936,2.929,2.935,24
20091201|2009-10-29 00:30,29,2.937,2.9385,2.93,2.9305,59
20091201|2009-10-29 01:00,29,2.93,2.9355,2.9255,2.9345,101
20091201|2009-10-29 01:30,29,2.934,2.9365,2.918,2.9225,406
20091201|2009-10-29 02:00,29,2.9235,2.934,2.9235,2.9285,124
20091201|2009-10-29 02:30,29,2.9285,2.9395,2.9285,2.932,165
20091201|2009-10-29 03:00,29,2.931,2.9455,2.9265,2.941,551
20091201|2009-10-29 03:30,29,2.9405,2.942,2.9345,2.9395,155
20091201|2009-10-29 04:00,29,2.9385,2.9475,2.9385,2.941,182
20091201|2009-10-29 04:30,29,2.9405,2.9415,2.938,2.9395,238
20091201|2009-10-29 05:00,29,2.9395,2.947,2.936,2.939,170
20091201|2009-10-29 05:30,29,2.94,2.947,2.938,2.947,121
20091201|2009-10-29 06:00,29,2.9475,2.9495,2.9405,2.942,327
20091201|2009-10-29 06:30,29,2.9425,2.943,2.9335,2.9365,450
20091201|2009-10-29 07:00,29,2.937,2.9375,2.9225,2.9245,837
20091201|2009-10-29 07:30,29,2.9265,2.9805,2.9265,2.979,3445
20091201|2009-10-29 08:00,29,2.978,2.9795,2.962,2.9655,1559
20091201|2009-10-29 08:30,29,2.965,2.976,2.9615,2.9685,1439
20091201|2009-10-29 09:00,29,2.97,2.9995,2.9685,2.9905,2922
20091201|2009-10-29 09:30,29,2.9915,3.002,2.9825,3.001,1571
20091201|2009-10-29 10:00,29,3.001,3.0135,3,3.01,1823
20091201|2009-10-29 10:30,29,3.01,3.023,3.0015,3.011,2170
20091201|2009-10-29 11:00,29,3.01,3.0235,3.01,3.022,1572
20091201|2009-10-29 11:30,29,3.0225,3.0395,3.022,3.029,2302
20091201|2009-10-29 12:00,29,3.0285,3.031,3.023,3.0295,707
20091201|2009-10-29 12:30,29,3.028,3.03,3.0235,3.024,307
20091201|2009-10-29 13:00,29,3.024,3.028,3.021,3.025,84
20091201|2009-10-29 13:30,29,3.025,3.03,3.0235,3.0285,121
20091201|2009-10-29 14:00,29,3.027,3.035,3.027,3.029,191
20091201|2009-10-29 14:30,29,3.029,3.035,3.0255,3.035,86
20091201|2009-10-29 15:00,29,3.0315,3.034,3.0315,3.032,49
20091201|2009-10-29 15:30,29,3.032,3.0335,3.03,3.0315,33
20091201|2009-10-29 16:00,29,3.0315,3.0335,3.0315,3.0335,8
20091201|2009-10-29 17:00,30,3.0335,3.0345,3.027,3.0315,12
20091201|2009-10-29 17:30,30,3.032,3.0355,3.0295,3.032,21
20091201|2009-10-29 18:00,30,3.031,3.032,3.031,3.032,17
20091201|2009-10-29 18:30,30,3.0355,3.05,3.0355,3.042,188
20091201|2009-10-29 19:00,30,3.0405,3.0405,3.0335,3.0365,32
20091201|2009-10-29 19:30,30,3.0365,3.041,3.0315,3.0405,51
20091201|2009-10-29 20:00,30,3.037,3.037,3.0185,3.022,245
20091201|2009-10-29 20:30,30,3.02,3.0235,3.014,3.014,72
20091201|2009-10-29 21:00,30,3.014,3.0205,3.0135,3.015,85
20091201|2009-10-29 21:30,30,3.015,3.0165,3.012,3.014,21
20091201|2009-10-29 22:00,30,3.014,3.03,3.0125,3.0265,63
20091201|2009-10-29 22:30,30,3.028,3.035,3.028,3.0345,51
20091201|2009-10-29 23:00,30,3.0355,3.043,3.0355,3.041,31
20091201|2009-10-29 23:30,30,3.0405,3.0405,3.035,3.037,77
20091201|2009-10-30 00:00,30,3.0395,3.0395,3.0355,3.037,34
20091201|2009-10-30 00:30,30,3.037,3.037,3.0245,3.0255,121
20091201|2009-10-30 01:00,30,3.025,3.0275,3.0235,3.026,76
20091201|2009-10-30 01:30,30,3.025,3.025,3.0185,3.0205,105
20091201|2009-10-30 02:00,30,3.0215,3.022,3.0135,3.0165,146
20091201|2009-10-30 02:30,30,3.019,3.02,3.0135,3.0175,98
20091201|2009-10-30 03:00,30,3.019,3.022,3.0105,3.017,212
20091201|2009-10-30 03:30,30,3.0155,3.026,3.011,3.025,245
20091201|2009-10-30 04:00,30,3.025,3.03,3.019,3.0225,179
20091201|2009-10-30 04:30,30,3.0215,3.0215,3.014,3.0165,194
20091201|2009-10-30 05:00,30,3.0155,3.019,3.0135,3.0165,133
20091201|2009-10-30 05:30,30,3.017,3.023,3.017,3.0215,76
20091201|2009-10-30 06:00,30,3.0195,3.0205,3.012,3.012,106
20091201|2009-10-30 06:30,30,3.0115,3.0115,2.9935,2.998,1038
20091201|2009-10-30 07:00,30,2.998,3.009,2.9915,2.9945,972
20091201|2009-10-30 07:30,30,2.992,3.0065,2.9875,2.991,1586
20091201|2009-10-30 08:00,30,2.9905,3.0105,2.9895,3.0075,828
20091201|2009-10-30 08:30,30,3.0075,3.016,2.9955,2.998,2218
20091201|2009-10-30 09:00,30,2.9995,3.006,2.975,2.9795,2455
20091201|2009-10-30 09:30,30,2.9795,2.9885,2.9775,2.9835,1391
20091201|2009-10-30 10:00,30,2.983,2.9855,2.9655,2.972,1529
20091201|2009-10-30 10:30,30,2.9725,2.98,2.9465,2.951,2728
20091201|2009-10-30 11:00,30,2.9505,2.969,2.95,2.9545,1668
20091201|2009-10-30 11:30,30,2.955,2.9645,2.942,2.956,2504
20091201|2009-10-30 12:00,30,2.9555,2.9565,2.9475,2.95,857
20091201|2009-10-30 12:30,30,2.9515,2.9595,2.946,2.9525,606
20091201|2009-10-30 13:00,30,2.953,2.9595,2.9465,2.95,224
20091201|2009-10-30 13:30,30,2.95,2.9575,2.948,2.9545,116
20091201|2009-10-30 14:00,30,2.9545,2.9585,2.9505,2.955,189
20091201|2009-10-30 14:30,30,2.955,2.958,2.9525,2.9565,48
20091201|2009-10-30 15:00,30,2.9565,2.959,2.9535,2.9545,50
20091201|2009-10-30 15:30,30,2.955,2.9595,2.9545,2.955,52
20091201|2009-10-30 16:00,30,2.9575,2.959,2.9545,2.959,9
20091201|2009-11-01 17:00,2,2.9475,2.9565,2.9325,2.9565,176
20091201|2009-11-01 17:30,2,2.9565,2.9635,2.946,2.9635,51
20091201|2009-11-01 18:00,2,2.961,2.9695,2.9605,2.9655,42
20091201|2009-11-01 18:30,2,2.965,2.9695,2.963,2.9675,36
20091201|2009-11-01 19:00,2,2.9665,2.9665,2.9515,2.9515,115
20091201|2009-11-01 19:30,2,2.951,2.963,2.9485,2.963,69
20091201|2009-11-01 20:00,2,2.9595,2.9675,2.956,2.967,80
20091201|2009-11-01 20:30,2,2.9675,2.9765,2.9625,2.969,75
20091201|2009-11-01 21:00,2,2.9695,2.9815,2.9685,2.9775,107
20091201|2009-11-01 21:30,2,2.979,2.979,2.967,2.977,45
20091201|2009-11-01 22:00,2,2.977,2.9835,2.977,2.9815,48
20091201|2009-11-01 22:30,2,2.978,2.978,2.9735,2.974,32
20091201|2009-11-01 23:00,2,2.974,2.9755,2.9725,2.9755,11
20091201|2009-11-01 23:30,2,2.9755,2.982,2.9755,2.9795,88
20091201|2009-11-02 00:00,2,2.9805,2.9875,2.9805,2.9805,88
20091201|2009-11-02 00:30,2,2.985,2.9865,2.979,2.983,34
20091201|2009-11-02 01:00,2,2.983,2.9835,2.9725,2.9835,74
20091201|2009-11-02 01:30,2,2.9825,2.985,2.966,2.966,100
20091201|2009-11-02 02:00,2,2.965,2.9695,2.95,2.958,368
20091201|2009-11-02 02:30,2,2.962,2.9715,2.9605,2.97,131
20091201|2009-11-02 03:00,2,2.97,2.9755,2.9655,2.972,112
20091201|2009-11-02 03:30,2,2.9705,2.975,2.967,2.971,141
20091201|2009-11-02 04:00,2,2.9715,2.972,2.965,2.9715,87
20091201|2009-11-02 04:30,2,2.9715,2.972,2.967,2.9705,57
20091201|2009-11-02 05:00,2,2.9705,2.974,2.968,2.9725,52
20091201|2009-11-02 05:30,2,2.973,2.982,2.973,2.9755,242
20091201|2009-11-02 06:00,2,2.976,2.977,2.963,2.9665,490
20091201|2009-11-02 06:30,2,2.966,2.9675,2.958,2.9655,534
20091201|2009-11-02 07:00,2,2.966,2.9675,2.9485,2.9525,1853
20091201|2009-11-02 07:30,2,2.952,2.953,2.935,2.939,1024
20091201|2009-11-02 08:00,2,2.9395,2.94,2.926,2.9385,1200
20091201|2009-11-02 08:30,2,2.938,2.9465,2.923,2.943,1752
20091201|2009-11-02 09:00,2,2.9425,2.98,2.94,2.973,2711
20091201|2009-11-02 09:30,2,2.9745,2.9815,2.959,2.9595,1045
20091201|2009-11-02 10:00,2,2.9595,2.9805,2.9545,2.9795,1374
20091201|2009-11-02 10:30,2,2.9795,2.9875,2.976,2.977,1495
20091201|2009-11-02 11:00,2,2.978,2.9845,2.97,2.97,679
20091201|2009-11-02 11:30,2,2.9695,2.972,2.942,2.9445,2144
20091201|2009-11-02 12:00,2,2.945,2.9675,2.9225,2.9465,1561
20091201|2009-11-02 12:30,2,2.946,2.9475,2.9415,2.944,282
20091201|2009-11-02 13:00,2,2.943,2.9695,2.9375,2.9695,327
20091201|2009-11-02 13:30,2,2.97,2.97,2.9455,2.9475,369
20091201|2009-11-02 14:00,2,2.9495,2.951,2.9475,2.949,138
20091201|2009-11-02 14:30,2,2.949,2.9505,2.9475,2.9505,171
20091201|2009-11-02 15:00,2,2.95,2.951,2.947,2.951,104
20091201|2009-11-02 15:30,2,2.951,2.951,2.95,2.951,29
20091201|2009-11-02 16:00,2,2.951,2.951,2.9505,2.9505,10
20091201|2009-11-02 17:00,3,2.961,2.961,2.955,2.955,5
20091201|2009-11-02 17:30,3,2.957,2.957,2.957,2.957,10
20091201|2009-11-02 18:00,3,2.9535,2.961,2.953,2.9575,37
20091201|2009-11-02 18:30,3,2.957,2.963,2.953,2.963,74
20091201|2009-11-02 19:00,3,2.963,2.9895,2.963,2.9875,272
20091201|2009-11-02 19:30,3,2.9865,2.987,2.9775,2.982,46
20091201|2009-11-02 20:00,3,2.9835,2.987,2.972,2.973,71
20091201|2009-11-02 20:30,3,2.977,2.9815,2.977,2.9815,32
20091201|2009-11-02 21:00,3,2.9815,2.9825,2.979,2.98,29
20091201|2009-11-02 21:30,3,2.978,2.9825,2.974,2.9795,43
20091201|2009-11-02 22:00,3,2.976,2.98,2.9735,2.9775,28
20091201|2009-11-02 22:30,3,2.977,2.977,2.9715,2.9745,61
20091201|2009-11-02 23:00,3,2.974,2.977,2.9715,2.972,40
20091201|2009-11-02 23:30,3,2.9725,2.9765,2.9705,2.976,97
20091201|2009-11-03 00:00,3,2.974,2.9775,2.973,2.974,66
20091201|2009-11-03 00:30,3,2.973,2.9745,2.9705,2.9705,42
20091201|2009-11-03 01:00,3,2.97,2.97,2.954,2.958,332
20091201|2009-11-03 01:30,3,2.958,2.958,2.9455,2.9515,236
20091201|2009-11-03 02:00,3,2.9505,2.9505,2.931,2.9345,580
20091201|2009-11-03 02:30,3,2.934,2.943,2.9315,2.935,236
20091201|2009-11-03 03:00,3,2.935,2.938,2.909,2.915,792
20091201|2009-11-03 03:30,3,2.9155,2.917,2.9085,2.915,550
20091201|2009-11-03 04:00,3,2.913,2.9175,2.904,2.9125,506
20091201|2009-11-03 04:30,3,2.913,2.922,2.91,2.9115,360
20091201|2009-11-03 05:00,3,2.911,2.911,2.901,2.9065,519
20091201|2009-11-03 05:30,3,2.907,2.91,2.8965,2.9,515
20091201|2009-11-03 06:00,3,2.901,2.914,2.897,2.911,518
20091201|2009-11-03 06:30,3,2.911,2.92,2.911,2.9185,563
20091201|2009-11-03 07:00,3,2.919,2.926,2.91,2.913,1240
20091201|2009-11-03 07:30,3,2.913,2.914,2.9025,2.906,1670
20091201|2009-11-03 08:00,3,2.9055,2.908,2.895,2.9015,1482
20091201|2009-11-03 08:30,3,2.902,2.9295,2.9005,2.925,2021
20091201|2009-11-03 09:00,3,2.925,2.936,2.918,2.9235,2243
20091201|2009-11-03 09:30,3,2.923,2.9665,2.921,2.9535,2575
20091201|2009-11-03 10:00,3,2.953,2.9625,2.9445,2.9455,1482
20091201|2009-11-03 10:30,3,2.947,2.956,2.9345,2.956,1478
20091201|2009-11-03 11:00,3,2.956,2.9595,2.943,2.9505,808
20091201|2009-11-03 11:30,3,2.951,2.9665,2.951,2.9575,1442
20091201|2009-11-03 12:00,3,2.958,2.98,2.954,2.9685,834
20091201|2009-11-03 12:30,3,2.9655,2.974,2.963,2.9665,256
20091201|2009-11-03 13:00,3,2.9685,2.9795,2.947,2.9685,239
20091201|2009-11-03 13:30,3,2.9675,2.968,2.961,2.9645,34
20091201|2009-11-03 14:00,3,2.962,2.964,2.9555,2.96,35
20091201|2009-11-03 14:30,3,2.9625,2.9755,2.9625,2.974,60
20091201|2009-11-03 15:00,3,2.975,2.9795,2.975,2.9785,63
20091201|2009-11-03 15:30,3,2.973,2.979,2.973,2.979,67
20091201|2009-11-03 16:00,3,2.978,2.978,2.9775,2.978,3
20091201|2009-11-03 17:00,4,2.978,2.978,2.973,2.976,17
20091201|2009-11-03 17:30,4,2.976,2.9795,2.976,2.977,26
20091201|2009-11-03 18:00,4,2.977,2.9785,2.974,2.974,13
20091201|2009-11-03 18:30,4,2.9765,2.979,2.9615,2.9765,120
20091201|2009-11-03 19:00,4,2.979,3.0005,2.979,2.999,430
20091201|2009-11-03 19:30,4,2.999,3.0015,2.992,2.9935,184
20091201|2009-11-03 20:00,4,2.993,2.995,2.989,2.995,56
20091201|2009-11-03 20:30,4,2.995,2.996,2.9935,2.995,49
20091201|2009-11-03 21:00,4,2.995,2.995,2.9915,2.9935,39
20091201|2009-11-03 21:30,4,2.994,2.995,2.988,2.989,126
20091201|2009-11-03 22:00,4,2.9885,2.99,2.988,2.99,11
20091201|2009-11-03 22:30,4,2.988,2.988,2.981,2.984,150
20091201|2009-11-03 23:00,4,2.984,2.9855,2.983,2.984,48
20091201|2009-11-03 23:30,4,2.9845,2.996,2.9845,2.993,155
20091201|2009-11-04 00:00,4,2.992,2.993,2.9895,2.992,64
20091201|2009-11-04 00:30,4,2.992,2.9925,2.986,2.9915,112
20091201|2009-11-04 01:00,4,2.9905,3.0015,2.9885,3.0005,279
20091201|2009-11-04 01:30,4,3.0005,3.001,2.992,3.0005,197
20091201|2009-11-04 02:00,4,3,3.0055,2.995,3.0045,262
20091201|2009-11-04 02:30,4,3.004,3.0135,3,3.003,668
20091201|2009-11-04 03:00,4,3.0035,3.008,2.995,2.9965,349
20091201|2009-11-04 03:30,4,2.997,3.002,2.995,2.9985,186
20091201|2009-11-04 04:00,4,2.9995,3.008,2.9995,3.006,286
20091201|2009-11-04 04:30,4,3.004,3.006,3.001,3.001,172
20091201|2009-11-04 05:00,4,3,3.0045,2.9885,2.989,282
20091201|2009-11-04 05:30,4,2.991,3.0085,2.989,3.0055,333
20091201|2009-11-04 06:00,4,3.006,3.01,2.994,3.0005,315
20091201|2009-11-04 06:30,4,3.001,3.0045,2.991,2.997,294
20091201|2009-11-04 07:00,4,2.996,3.009,2.9915,3.0065,1296
20091201|2009-11-04 07:30,4,3.0065,3.015,3.0015,3.002,1557
20091201|2009-11-04 08:00,4,3.001,3.0085,2.9975,3.0055,768
20091201|2009-11-04 08:30,4,3.0055,3.0095,2.989,2.9985,1674
20091201|2009-11-04 09:00,4,3,3.0065,2.9905,2.997,1326
20091201|2009-11-04 09:30,4,2.997,3.0185,2.997,3.018,1696
20091201|2009-11-04 10:00,4,3.018,3.018,2.997,3.0015,1151
20091201|2009-11-04 10:30,4,3.001,3.001,2.98,2.985,1441
20091201|2009-11-04 11:00,4,2.9855,2.9895,2.983,2.989,666
20091201|2009-11-04 11:30,4,2.989,2.996,2.988,2.993,590
20091201|2009-11-04 12:00,4,2.9925,2.9925,2.976,2.9785,636
20091201|2009-11-04 12:30,4,2.979,2.99,2.978,2.9855,172
20091201|2009-11-04 13:00,4,2.986,3.005,2.98,2.984,518
20091201|2009-11-04 13:30,4,2.986,3.011,2.985,3.004,371
20091201|2009-11-04 14:00,4,3.003,3.0035,2.9925,2.999,49
20091201|2009-11-04 14:30,4,2.996,2.996,2.981,2.983,225
20091201|2009-11-04 15:00,4,2.9845,3,2.9845,2.9945,63
20091201|2009-11-04 15:30,4,2.994,2.994,2.992,2.992,24
20091201|2009-11-04 17:00,5,2.9975,2.9975,2.987,2.987,11
20091201|2009-11-04 17:30,5,2.988,2.99,2.986,2.99,11
20091201|2009-11-04 18:00,5,2.9825,2.989,2.9825,2.9835,18
20091201|2009-11-04 18:30,5,2.984,2.984,2.9765,2.9775,29
20091201|2009-11-04 19:00,5,2.9795,2.984,2.972,2.976,164
20091201|2009-11-04 19:30,5,2.9755,2.977,2.9655,2.9725,126
20091201|2009-11-04 20:00,5,2.9745,2.977,2.9745,2.976,20
20091201|2009-11-04 20:30,5,2.977,2.9775,2.971,2.971,51
20091201|2009-11-04 21:00,5,2.972,2.9745,2.9685,2.9685,37
20091201|2009-11-04 21:30,5,2.9685,2.97,2.9665,2.9665,41
20091201|2009-11-04 22:00,5,2.966,2.9715,2.966,2.9685,19
20091201|2009-11-04 22:30,5,2.9685,2.971,2.9655,2.966,62
20091201|2009-11-04 23:00,5,2.9655,2.969,2.964,2.968,76
20091201|2009-11-04 23:30,5,2.9695,2.9735,2.9655,2.9655,93
20091201|2009-11-05 00:00,5,2.965,2.968,2.962,2.9645,46
20091201|2009-11-05 00:30,5,2.965,2.969,2.9605,2.962,95
20091201|2009-11-05 01:00,5,2.962,2.966,2.958,2.958,94
20091201|2009-11-05 01:30,5,2.9575,2.966,2.9575,2.963,46
20091201|2009-11-05 02:00,5,2.9635,2.97,2.9595,2.9675,204
20091201|2009-11-05 02:30,5,2.968,2.969,2.9565,2.9575,221
20091201|2009-11-05 03:00,5,2.9575,2.9665,2.947,2.962,322
20091201|2009-11-05 03:30,5,2.9635,2.976,2.9635,2.9675,260
20091201|2009-11-05 04:00,5,2.967,2.979,2.966,2.972,189
20091201|2009-11-05 04:30,5,2.972,2.9745,2.9635,2.9675,141
20091201|2009-11-05 05:00,5,2.9675,2.9705,2.9575,2.962,238
20091201|2009-11-05 05:30,5,2.962,2.968,2.9595,2.9655,83
20091201|2009-11-05 06:00,5,2.965,2.977,2.959,2.975,225
20091201|2009-11-05 06:30,5,2.976,2.9795,2.9675,2.975,498
20091201|2009-11-05 07:00,5,2.976,2.9765,2.952,2.9635,941
20091201|2009-11-05 07:30,5,2.9645,2.974,2.958,2.967,1139
20091201|2009-11-05 08:00,5,2.966,2.973,2.9565,2.963,593
20091201|2009-11-05 08:30,5,2.963,2.972,2.957,2.9685,1082
20091201|2009-11-05 09:00,5,2.9695,2.972,2.943,2.955,1518
20091201|2009-11-05 09:30,5,2.9555,2.9755,2.9555,2.9695,788
20091201|2009-11-05 10:00,5,2.9695,2.975,2.9645,2.9745,617
20091201|2009-11-05 10:30,5,2.9745,2.9915,2.965,2.9655,1553
20091201|2009-11-05 11:00,5,2.9655,2.968,2.961,2.9655,601
20091201|2009-11-05 11:30,5,2.9655,2.97,2.9545,2.957,718
20091201|2009-11-05 12:00,5,2.957,2.9695,2.9565,2.9675,360
20091201|2009-11-05 12:30,5,2.9675,2.9685,2.965,2.9665,99
20091201|2009-11-05 13:00,5,2.966,2.966,2.958,2.961,50
20091201|2009-11-05 13:30,5,2.9585,2.9655,2.9565,2.964,40
20091201|2009-11-05 14:00,5,2.9665,2.9695,2.963,2.963,49
20091201|2009-11-05 14:30,5,2.964,2.9725,2.963,2.9725,31
20091201|2009-11-05 15:00,5,2.9705,2.9735,2.9685,2.9695,10
20091201|2009-11-05 15:30,5,2.969,2.969,2.969,2.969,6
20091201|2009-11-05 17:00,6,2.9675,2.972,2.9675,2.9675,4
20091201|2009-11-05 17:30,6,2.966,2.9715,2.966,2.971,12
20091201|2009-11-05 18:00,6,2.971,2.974,2.97,2.9715,10
20091201|2009-11-05 18:30,6,2.972,2.9745,2.97,2.9745,15
20091201|2009-11-05 19:00,6,2.977,2.9925,2.9745,2.9915,309
20091201|2009-11-05 19:30,6,2.989,2.9925,2.9815,2.986,180
20091201|2009-11-05 20:00,6,2.986,2.989,2.985,2.985,12
20091201|2009-11-05 20:30,6,2.985,2.988,2.984,2.987,25
20091201|2009-11-05 21:00,6,2.9855,2.9975,2.985,2.995,212
20091201|2009-11-05 21:30,6,2.994,2.994,2.993,2.993,14
20091201|2009-11-05 22:00,6,2.994,2.9955,2.9925,2.9925,16
20091201|2009-11-05 22:30,6,2.9915,2.9915,2.9875,2.9885,109
20091201|2009-11-05 23:00,6,2.9885,2.9905,2.988,2.9905,57
20091201|2009-11-05 23:30,6,2.9905,2.9955,2.9885,2.9915,142
20091201|2009-11-06 00:00,6,2.991,2.993,2.9895,2.99,58
20091201|2009-11-06 00:30,6,2.9915,2.9915,2.9865,2.9875,47
20091201|2009-11-06 01:00,6,2.9875,2.99,2.9845,2.99,47
20091201|2009-11-06 01:30,6,2.988,3.001,2.9855,2.999,238
20091201|2009-11-06 02:00,6,2.999,3,2.993,2.9985,379
20091201|2009-11-06 02:30,6,2.9985,3.004,2.997,3.0025,180
20091201|2009-11-06 03:00,6,3.002,3.002,2.995,2.9965,248
20091201|2009-11-06 03:30,6,2.9965,3.004,2.995,2.9995,184
20091201|2009-11-06 04:00,6,2.9995,3.0045,2.9955,2.998,113
20091201|2009-11-06 04:30,6,2.9975,3.004,2.995,2.9955,184
20091201|2009-11-06 05:00,6,2.9965,3.0015,2.988,2.991,268
20091201|2009-11-06 05:30,6,2.9915,2.9925,2.986,2.986,224
20091201|2009-11-06 06:00,6,2.986,2.991,2.9835,2.985,275
20091201|2009-11-06 06:30,6,2.9855,2.9855,2.9745,2.976,589
20091201|2009-11-06 07:00,6,2.976,2.9845,2.97,2.9845,776
20091201|2009-11-06 07:30,6,2.984,2.9845,2.925,2.942,4212
20091201|2009-11-06 08:00,6,2.9415,2.953,2.9335,2.9525,2295
20091201|2009-11-06 08:30,6,2.952,2.985,2.9485,2.9685,2592
20091201|2009-11-06 09:00,6,2.969,2.9745,2.9445,2.945,2102
20091201|2009-11-06 09:30,6,2.9455,2.9645,2.939,2.9605,1749
20091201|2009-11-06 10:00,6,2.9615,2.964,2.9435,2.9475,1118
20091201|2009-11-06 10:30,6,2.947,2.9555,2.945,2.9455,1261
20091201|2009-11-06 11:00,6,2.9455,2.955,2.9405,2.953,847
20091201|2009-11-06 11:30,6,2.953,2.96,2.9485,2.9535,1096
20091201|2009-11-06 12:00,6,2.952,2.955,2.948,2.9535,521
20091201|2009-11-06 12:30,6,2.953,2.954,2.946,2.9465,153
20091201|2009-11-06 13:00,6,2.947,2.95,2.9425,2.945,196
20091201|2009-11-06 13:30,6,2.946,2.949,2.944,2.944,56
20091201|2009-11-06 14:00,6,2.9435,2.9475,2.94,2.947,65
20091201|2009-11-06 14:30,6,2.948,2.954,2.943,2.953,92
20091201|2009-11-06 15:00,6,2.954,2.9555,2.9495,2.9525,36
20091201|2009-11-06 15:30,6,2.955,2.955,2.9525,2.9545,10
20091201|2009-11-06 16:00,6,2.955,2.955,2.955,2.955,1
20091201|2009-11-08 17:00,9,2.957,2.9735,2.955,2.963,150
20091201|2009-11-08 17:30,9,2.9595,2.963,2.958,2.9585,14
20091201|2009-11-08 18:00,9,2.959,2.96,2.956,2.96,14
20091201|2009-11-08 18:30,9,2.962,2.977,2.9605,2.977,70
20091201|2009-11-08 19:00,9,2.973,2.9915,2.9725,2.9875,329
20091201|2009-11-08 19:30,9,2.986,2.986,2.978,2.978,89
20091201|2009-11-08 20:00,9,2.9785,2.9845,2.9785,2.984,51
20091201|2009-11-08 20:30,9,2.9835,2.986,2.98,2.985,64
20091201|2009-11-08 21:00,9,2.9845,2.9855,2.983,2.983,41
20091201|2009-11-08 21:30,9,2.9815,2.9845,2.9795,2.9825,89
20091201|2009-11-08 22:00,9,2.983,2.986,2.982,2.985,48
20091201|2009-11-08 22:30,9,2.986,2.9875,2.982,2.9865,117
20091201|2009-11-08 23:00,9,2.9875,2.9875,2.985,2.986,59
20091201|2009-11-08 23:30,9,2.986,2.988,2.981,2.9855,87
20091201|2009-11-09 00:00,9,2.985,2.9875,2.9825,2.987,94
20091201|2009-11-09 00:30,9,2.9875,2.993,2.9855,2.991,151
20091201|2009-11-09 01:00,9,2.991,2.9955,2.988,2.99,184
20091201|2009-11-09 01:30,9,2.989,2.9965,2.9865,2.994,153
20091201|2009-11-09 02:00,9,2.9945,2.995,2.98,2.984,227
20091201|2009-11-09 02:30,9,2.985,2.99,2.98,2.983,160
20091201|2009-11-09 03:00,9,2.9815,2.9865,2.976,2.986,209
20091201|2009-11-09 03:30,9,2.9855,3.002,2.9855,2.9985,605
20091201|2009-11-09 04:00,9,2.9985,3.0005,2.995,2.995,234
20091201|2009-11-09 04:30,9,2.995,3.0005,2.9925,3.0005,143
20091201|2009-11-09 05:00,9,3.0005,3.0015,2.991,2.9925,143
20091201|2009-11-09 05:30,9,2.992,2.9945,2.99,2.9915,72
20091201|2009-11-09 06:00,9,2.992,2.996,2.9865,2.996,228
20091201|2009-11-09 06:30,9,2.9945,2.996,2.9885,2.992,308
20091201|2009-11-09 07:00,9,2.9925,2.995,2.9815,2.9835,839
20091201|2009-11-09 07:30,9,2.9825,2.992,2.981,2.9865,603
20091201|2009-11-09 08:00,9,2.987,2.992,2.9785,2.9825,1000
20091201|2009-11-09 08:30,9,2.9825,2.9895,2.979,2.986,1322
20091201|2009-11-09 09:00,9,2.9875,2.992,2.9805,2.982,1252
20091201|2009-11-09 09:30,9,2.9815,2.9865,2.9765,2.9855,1207
20091201|2009-11-09 10:00,9,2.986,3.001,2.9845,3,1786
20091201|2009-11-09 10:30,9,3,3,2.969,2.9745,1817
20091201|2009-11-09 11:00,9,2.974,2.98,2.9705,2.972,622
20091201|2009-11-09 11:30,9,2.972,2.972,2.9615,2.9715,1701
20091201|2009-11-09 12:00,9,2.9705,2.9715,2.9655,2.9675,448
20091201|2009-11-09 12:30,9,2.9675,2.9785,2.9655,2.978,201
20091201|2009-11-09 13:00,9,2.978,2.978,2.9725,2.9775,182
20091201|2009-11-09 13:30,9,2.977,2.9825,2.976,2.9825,92
20091201|2009-11-09 14:00,9,2.982,2.982,2.976,2.976,56
20091201|2009-11-09 14:30,9,2.978,2.98,2.976,2.9775,55
20091201|2009-11-09 15:00,9,2.978,2.98,2.975,2.975,30
20091201|2009-11-09 15:30,9,2.975,2.977,2.9735,2.9755,9
20091201|2009-11-09 16:00,9,2.9755,2.9755,2.972,2.972,12
20091201|2009-11-09 17:00,10,2.972,2.9805,2.972,2.978,10
20091201|2009-11-09 17:30,10,2.977,2.9875,2.9765,2.987,18
20091201|2009-11-09 18:00,10,2.9875,2.9965,2.986,2.9925,51
20091201|2009-11-09 18:30,10,2.991,2.992,2.985,2.985,48
20091201|2009-11-09 19:00,10,2.9825,2.9865,2.979,2.9835,98
20091201|2009-11-09 19:30,10,2.9835,2.985,2.9805,2.981,70
20091201|2009-11-09 20:00,10,2.981,2.985,2.98,2.981,25
20091201|2009-11-09 20:30,10,2.981,2.985,2.981,2.985,18
20091201|2009-11-09 21:00,10,2.985,2.985,2.9815,2.9815,12
20091201|2009-11-09 21:30,10,2.9815,2.9815,2.9815,2.9815,1
20091201|2009-11-09 22:00,10,2.9845,2.9845,2.9845,2.9845,1
20091201|2009-11-09 22:30,10,2.981,2.981,2.9745,2.975,100
20091201|2009-11-09 23:00,10,2.975,2.9755,2.969,2.9715,200
20091201|2009-11-09 23:30,10,2.9685,2.9685,2.9595,2.961,187
20091201|2009-11-10 00:00,10,2.961,2.9645,2.957,2.96,159
20091201|2009-11-10 00:30,10,2.9605,2.9625,2.9575,2.962,114
20091201|2009-11-10 01:00,10,2.9615,2.965,2.9555,2.957,261
20091201|2009-11-10 01:30,10,2.957,2.957,2.943,2.946,387
20091201|2009-11-10 02:00,10,2.946,2.946,2.938,2.9445,471
20091201|2009-11-10 02:30,10,2.9445,2.954,2.944,2.9505,351
20091201|2009-11-10 03:00,10,2.9495,2.957,2.9435,2.9565,401
20091201|2009-11-10 03:30,10,2.9555,2.96,2.9515,2.9555,181
20091201|2009-11-10 04:00,10,2.955,2.955,2.945,2.95,193
20091201|2009-11-10 04:30,10,2.949,2.953,2.9445,2.9515,243
20091201|2009-11-10 05:00,10,2.951,2.957,2.9495,2.957,140
20091201|2009-11-10 05:30,10,2.9555,2.9595,2.942,2.944,191
20091201|2009-11-10 06:00,10,2.9435,2.9475,2.937,2.9435,397
20091201|2009-11-10 06:30,10,2.942,2.9485,2.938,2.9465,673
20091201|2009-11-10 07:00,10,2.947,2.953,2.938,2.9515,1217
20091201|2009-11-10 07:30,10,2.952,2.9615,2.9495,2.954,1455
20091201|2009-11-10 08:00,10,2.954,2.956,2.9475,2.9555,701
20091201|2009-11-10 08:30,10,2.9555,2.972,2.954,2.967,1964
20091201|2009-11-10 09:00,10,2.966,2.9745,2.9615,2.971,1251
20091201|2009-11-10 09:30,10,2.971,2.9735,2.958,2.959,1398
20091201|2009-11-10 10:00,10,2.96,2.964,2.95,2.9535,1310
20091201|2009-11-10 10:30,10,2.953,2.9645,2.9495,2.9585,1087
20091201|2009-11-10 11:00,10,2.9585,2.9605,2.953,2.953,735
20091201|2009-11-10 11:30,10,2.953,2.9635,2.951,2.9575,940
20091201|2009-11-10 12:00,10,2.958,2.961,2.9555,2.958,482
20091201|2009-11-10 12:30,10,2.958,2.962,2.956,2.961,193
20091201|2009-11-10 13:00,10,2.9585,2.9685,2.955,2.963,236
20091201|2009-11-10 13:30,10,2.9645,2.9685,2.9645,2.9685,75
20091201|2009-11-10 14:00,10,2.9685,2.9705,2.9655,2.9665,106
20091201|2009-11-10 14:30,10,2.966,2.9705,2.9625,2.9635,34
20091201|2009-11-10 15:00,10,2.9615,2.9635,2.9605,2.9625,21
20091201|2009-11-10 15:30,10,2.9605,2.9625,2.96,2.96,32
20091201|2009-11-10 16:00,10,2.959,2.9625,2.953,2.954,25
20091201|2009-11-10 17:00,11,2.959,2.966,2.959,2.963,36
20091201|2009-11-10 17:30,11,2.9645,2.9645,2.961,2.961,3
20091201|2009-11-10 18:00,11,2.962,2.9685,2.962,2.9675,24
20091201|2009-11-10 18:30,11,2.9675,2.972,2.9615,2.9675,66
20091201|2009-11-10 19:00,11,2.9635,2.974,2.962,2.967,148
20091201|2009-11-10 19:30,11,2.967,2.9705,2.962,2.97,69
20091201|2009-11-10 20:00,11,2.97,2.978,2.968,2.971,137
20091201|2009-11-10 20:30,11,2.971,2.9745,2.971,2.973,25
20091201|2009-11-10 21:00,11,2.975,2.9755,2.957,2.957,138
20091201|2009-11-10 21:30,11,2.957,2.957,2.9535,2.955,66
20091201|2009-11-10 22:00,11,2.957,2.957,2.9505,2.951,64
20091201|2009-11-10 22:30,11,2.9515,2.96,2.9505,2.9595,127
20091201|2009-11-10 23:00,11,2.959,2.96,2.9535,2.955,45
20091201|2009-11-10 23:30,11,2.956,2.9605,2.9555,2.9595,101
20091201|2009-11-11 00:00,11,2.959,2.9605,2.956,2.9585,54
20091201|2009-11-11 00:30,11,2.9595,2.962,2.9575,2.9585,201
20091201|2009-11-11 01:00,11,2.959,2.963,2.958,2.96,72
20091201|2009-11-11 01:30,11,2.9605,2.983,2.96,2.981,192
20091201|2009-11-11 02:00,11,2.98,2.9985,2.98,2.9955,962
20091201|2009-11-11 02:30,11,2.996,3.0375,2.9945,2.999,1172
20091201|2009-11-11 03:00,11,2.998,3.02,2.997,3.019,673
20091201|2009-11-11 03:30,11,3.0185,3.02,3.0095,3.0095,274
20091201|2009-11-11 04:00,11,3.0095,3.012,3.0045,3.0065,290
20091201|2009-11-11 04:30,11,3.0075,3.014,3.004,3.0135,261
20091201|2009-11-11 05:00,11,3.011,3.016,3.008,3.01,161
20091201|2009-11-11 05:30,11,3.0095,3.01,3.0045,3.006,92
20091201|2009-11-11 06:00,11,3.0065,3.0135,3.005,3.0075,185
20091201|2009-11-11 06:30,11,3.008,3.0085,3.002,3.004,358
20091201|2009-11-11 07:00,11,3.005,3.0185,3.0035,3.0125,1744
20091201|2009-11-11 07:30,11,3.012,3.016,3.0075,3.015,938
20091201|2009-11-11 08:00,11,3.015,3.017,3.01,3.0115,539
20091201|2009-11-11 08:30,11,3.0115,3.014,3.0015,3.008,1147
20091201|2009-11-11 09:00,11,3.0075,3.014,3.005,3.01,814
20091201|2009-11-11 09:30,11,3.009,3.009,2.9825,2.987,1555
20091201|2009-11-11 10:00,11,2.9875,2.9885,2.9585,2.97,2499
20091201|2009-11-11 10:30,11,2.971,2.9715,2.957,2.965,1940
20091201|2009-11-11 11:00,11,2.965,2.9685,2.96,2.965,632
20091201|2009-11-11 11:30,11,2.966,2.975,2.9645,2.967,782
20091201|2009-11-11 12:00,11,2.9675,2.9785,2.9675,2.976,444
20091201|2009-11-11 12:30,11,2.9765,2.9795,2.971,2.9785,419
20091201|2009-11-11 13:00,11,2.979,2.9875,2.979,2.9865,184
20091201|2009-11-11 13:30,11,2.983,2.9875,2.9805,2.9815,60
20091201|2009-11-11 14:00,11,2.9815,2.9825,2.9765,2.981,33
20091201|2009-11-11 14:30,11,2.981,2.9865,2.9775,2.983,81
20091201|2009-11-11 15:00,11,2.9835,2.9865,2.981,2.981,23
20091201|2009-11-11 15:30,11,2.9825,2.985,2.9825,2.985,12
20091201|2009-11-11 17:00,12,2.982,2.992,2.978,2.9915,21
20091201|2009-11-11 17:30,12,2.989,2.9895,2.9825,2.9825,10
20091201|2009-11-11 18:00,12,2.9795,2.9935,2.979,2.99,23
20091201|2009-11-11 18:30,12,2.9935,3.001,2.9935,2.9985,130
20091201|2009-11-11 19:00,12,2.9935,2.9935,2.984,2.9895,178
20091201|2009-11-11 19:30,12,2.9895,2.9905,2.978,2.9795,85
20091201|2009-11-11 20:00,12,2.9815,2.983,2.9685,2.969,127
20091201|2009-11-11 20:30,12,2.97,2.9745,2.97,2.973,44
20091201|2009-11-11 21:00,12,2.973,2.977,2.9725,2.9725,56
20091201|2009-11-11 21:30,12,2.9705,2.975,2.9705,2.9745,33
20091201|2009-11-11 22:00,12,2.9745,2.9745,2.971,2.971,3
20091201|2009-11-11 22:30,12,2.9735,2.975,2.969,2.9735,132
20091201|2009-11-11 23:00,12,2.9735,2.976,2.969,2.9725,72
20091201|2009-11-11 23:30,12,2.973,2.9745,2.972,2.974,41
20091201|2009-11-12 00:00,12,2.9735,2.9775,2.972,2.974,137
20091201|2009-11-12 00:30,12,2.974,2.9835,2.9725,2.98,139
20091201|2009-11-12 01:00,12,2.981,2.9845,2.9785,2.9785,317
20091201|2009-11-12 01:30,12,2.9785,2.9785,2.9615,2.963,477
20091201|2009-11-12 02:00,12,2.9625,2.973,2.962,2.97,341
20091201|2009-11-12 02:30,12,2.9715,2.9725,2.9635,2.965,226
20091201|2009-11-12 03:00,12,2.964,2.9675,2.947,2.95,909
20091201|2009-11-12 03:30,12,2.95,2.958,2.9465,2.9545,256
20091201|2009-11-12 04:00,12,2.955,2.9665,2.955,2.962,340
20091201|2009-11-12 04:30,12,2.9625,2.964,2.9565,2.9605,140
20091201|2009-11-12 05:00,12,2.9605,2.9625,2.9555,2.9575,103
20091201|2009-11-12 05:30,12,2.9575,2.9585,2.9475,2.95,188
20091201|2009-11-12 06:00,12,2.95,2.955,2.946,2.9485,622
20091201|2009-11-12 06:30,12,2.949,2.9495,2.9375,2.9415,704
20091201|2009-11-12 07:00,12,2.942,2.948,2.93,2.943,2611
20091201|2009-11-12 07:30,12,2.9425,2.955,2.9405,2.952,1697
20091201|2009-11-12 08:00,12,2.9515,2.9575,2.944,2.9505,1330
20091201|2009-11-12 08:30,12,2.9515,2.9695,2.9465,2.965,2008
20091201|2009-11-12 09:00,12,2.9645,2.969,2.9505,2.9565,1561
20091201|2009-11-12 09:30,12,2.956,2.9645,2.95,2.96,1113
20091201|2009-11-12 10:00,12,2.9605,2.9605,2.946,2.9505,1942
20091201|2009-11-12 10:30,12,2.9505,2.9515,2.936,2.9515,1594
20091201|2009-11-12 11:00,12,2.951,2.9605,2.9475,2.9525,844
20091201|2009-11-12 11:30,12,2.952,2.953,2.945,2.95,871
20091201|2009-11-12 12:00,12,2.95,2.951,2.9375,2.94,735
20091201|2009-11-12 12:30,12,2.9395,2.9445,2.9355,2.9445,261
20091201|2009-11-12 13:00,12,2.9445,2.9525,2.941,2.942,145
20091201|2009-11-12 13:30,12,2.9425,2.9475,2.94,2.94,41
20091201|2009-11-12 14:00,12,2.941,2.943,2.933,2.94,84
20091201|2009-11-12 14:30,12,2.9395,2.9395,2.931,2.937,101
20091201|2009-11-12 15:00,12,2.938,2.94,2.938,2.9395,27
20091201|2009-11-12 15:30,12,2.94,2.9415,2.9395,2.9395,11
20091201|2009-11-12 16:00,12,2.939,2.939,2.939,2.939,1
20091201|2009-11-12 17:00,13,2.9385,2.942,2.9385,2.939,12
20091201|2009-11-12 17:30,13,2.94,2.944,2.94,2.941,7
20091201|2009-11-12 18:00,13,2.9425,2.944,2.9385,2.9435,9
20091201|2009-11-12 18:30,13,2.9435,2.9475,2.9335,2.941,62
20091201|2009-11-12 19:00,13,2.9435,2.9545,2.9435,2.946,234
20091201|2009-11-12 19:30,13,2.9465,2.952,2.9465,2.949,96
20091201|2009-11-12 20:00,13,2.9505,2.952,2.947,2.951,96
20091201|2009-11-12 20:30,13,2.951,2.962,2.951,2.9585,98
20091201|2009-11-12 21:00,13,2.957,2.962,2.9565,2.96,47
20091201|2009-11-12 21:30,13,2.96,2.962,2.9585,2.962,44
20091201|2009-11-12 22:00,13,2.9615,2.9625,2.956,2.956,36
20091201|2009-11-12 22:30,13,2.9565,2.9585,2.9565,2.9565,54
20091201|2009-11-12 23:00,13,2.958,2.958,2.954,2.9545,35
20091201|2009-11-12 23:30,13,2.956,2.9615,2.956,2.96,125
20091201|2009-11-13 00:00,13,2.961,2.965,2.9595,2.964,104
20091201|2009-11-13 00:30,13,2.964,2.967,2.9615,2.964,152
20091201|2009-11-13 01:00,13,2.9645,2.967,2.9635,2.9635,80
20091201|2009-11-13 01:30,13,2.964,2.966,2.961,2.9655,121
20091201|2009-11-13 02:00,13,2.9655,2.972,2.964,2.969,238
20091201|2009-11-13 02:30,13,2.969,2.97,2.966,2.968,175
20091201|2009-11-13 03:00,13,2.9685,2.9745,2.966,2.9715,214
20091201|2009-11-13 03:30,13,2.971,2.9715,2.966,2.968,96
20091201|2009-11-13 04:00,13,2.967,2.967,2.9605,2.964,123
20091201|2009-11-13 04:30,13,2.964,2.9645,2.9615,2.963,183
20091201|2009-11-13 05:00,13,2.965,2.9665,2.9635,2.9655,116
20091201|2009-11-13 05:30,13,2.964,2.965,2.9615,2.9625,117
20091201|2009-11-13 06:00,13,2.963,2.966,2.9525,2.9535,221
20091201|2009-11-13 06:30,13,2.954,2.9585,2.9505,2.9535,304
20091201|2009-11-13 07:00,13,2.9535,2.958,2.95,2.9565,520
20091201|2009-11-13 07:30,13,2.956,2.964,2.9525,2.9605,850
20091201|2009-11-13 08:00,13,2.9605,2.9605,2.935,2.9385,1359
20091201|2009-11-13 08:30,13,2.9385,2.944,2.9315,2.9325,1897
20091201|2009-11-13 09:00,13,2.933,2.9475,2.931,2.942,1171
20091201|2009-11-13 09:30,13,2.9415,2.959,2.9385,2.958,1035
20091201|2009-11-13 10:00,13,2.958,2.9615,2.9495,2.9575,1118
20091201|2009-11-13 10:30,13,2.958,2.973,2.955,2.9575,1566
20091201|2009-11-13 11:00,13,2.958,2.971,2.953,2.97,1159
20091201|2009-11-13 11:30,13,2.9705,2.974,2.9675,2.9715,1059
20091201|2009-11-13 12:00,13,2.9715,2.972,2.968,2.9695,429
20091201|2009-11-13 12:30,13,2.969,2.971,2.965,2.9665,186
20091201|2009-11-13 13:00,13,2.967,2.9705,2.965,2.967,69
20091201|2009-11-13 13:30,13,2.967,2.967,2.9595,2.9595,93
20091201|2009-11-13 14:00,13,2.9595,2.9645,2.959,2.9615,54
20091201|2009-11-13 14:30,13,2.9615,2.971,2.961,2.971,47
20091201|2009-11-13 15:00,13,2.971,2.971,2.9645,2.969,21
20091201|2009-11-13 15:30,13,2.968,2.9705,2.9645,2.9705,8
20091201|2009-11-13 16:00,13,2.971,2.972,2.9665,2.9665,10
20091201|2009-11-15 17:00,16,2.9725,3.004,2.9725,2.992,168
20091201|2009-11-15 17:30,16,2.9925,3.013,2.992,3.008,145
20091201|2009-11-15 18:00,16,3.007,3.0115,3.0015,3.0085,52
20091201|2009-11-15 18:30,16,3.004,3.005,2.981,2.9925,81
20091201|2009-11-15 19:00,16,2.9925,2.997,2.978,2.997,162
20091201|2009-11-15 19:30,16,2.9965,3.0125,2.9925,3.009,248
20091201|2009-11-15 20:00,16,3.01,3.0115,3.0045,3.005,55
20091201|2009-11-15 20:30,16,3.0065,3.0115,3.0055,3.0095,174
20091201|2009-11-15 21:00,16,3.0095,3.016,3.0085,3.012,123
20091201|2009-11-15 21:30,16,3.0145,3.017,3.012,3.015,52
20091201|2009-11-15 22:00,16,3.015,3.018,3.013,3.015,47
20091201|2009-11-15 22:30,16,3.016,3.0165,3.013,3.0135,101
20091201|2009-11-15 23:00,16,3.0135,3.0165,3.0135,3.015,81
20091201|2009-11-15 23:30,16,3.0165,3.0325,3.0165,3.032,450
20091201|2009-11-16 00:00,16,3.032,3.0415,3.03,3.0325,364
20091201|2009-11-16 00:30,16,3.0325,3.0325,3.028,3.0285,150
20091201|2009-11-16 01:00,16,3.0275,3.0335,3.0255,3.03,146
20091201|2009-11-16 01:30,16,3.031,3.034,3.0295,3.03,153
20091201|2009-11-16 02:00,16,3.0295,3.033,3.024,3.026,208
20091201|2009-11-16 02:30,16,3.026,3.029,3.0195,3.02,220
20091201|2009-11-16 03:00,16,3.021,3.034,3.0195,3.0315,384
20091201|2009-11-16 03:30,16,3.032,3.0355,3.03,3.0335,193
20091201|2009-11-16 04:00,16,3.0335,3.038,3.0325,3.033,375
20091201|2009-11-16 04:30,16,3.0325,3.033,3.0275,3.03,159
20091201|2009-11-16 05:00,16,3.03,3.032,3.027,3.0315,155
20091201|2009-11-16 05:30,16,3.0315,3.0385,3.0295,3.038,317
20091201|2009-11-16 06:00,16,3.0385,3.0435,3.034,3.0425,476
20091201|2009-11-16 06:30,16,3.0425,3.043,3.035,3.036,358
20091201|2009-11-16 07:00,16,3.0365,3.06,3.0335,3.056,4429
20091201|2009-11-16 07:30,16,3.0555,3.06,3.0455,3.0495,2309
20091201|2009-11-16 08:00,16,3.0495,3.0515,3.0425,3.046,1051
20091201|2009-11-16 08:30,16,3.0465,3.0625,3.0435,3.061,2314
20091201|2009-11-16 09:00,16,3.0615,3.0845,3.0595,3.0725,3620
20091201|2009-11-16 09:30,16,3.0725,3.0775,3.0675,3.0755,1254
20091201|2009-11-16 10:00,16,3.076,3.079,3.0675,3.0785,963
20091201|2009-11-16 10:30,16,3.0785,3.1025,3.0785,3.1,3139
20091201|2009-11-16 11:00,16,3.1,3.101,3.0765,3.083,1776
20091201|2009-11-16 11:30,16,3.084,3.106,3.08,3.1035,2207
20091201|2009-11-16 12:00,16,3.1035,3.117,3.102,3.1125,1352
20091201|2009-11-16 12:30,16,3.1125,3.115,3.1075,3.11,279
20091201|2009-11-16 13:00,16,3.11,3.1275,3.101,3.119,652
20091201|2009-11-16 13:30,16,3.121,3.1245,3.1095,3.111,149
20091201|2009-11-16 14:00,16,3.1135,3.1135,3.1025,3.1025,115
20091201|2009-11-16 14:30,16,3.1025,3.1085,3.101,3.108,95
20091201|2009-11-16 15:00,16,3.1085,3.1085,3.1025,3.104,70
20091201|2009-11-16 15:30,16,3.103,3.1045,3.1,3.1025,27
20091201|2009-11-16 16:00,16,3.1,3.1035,3.1,3.1,13
20091201|2009-11-16 17:00,17,3.101,3.109,3.1,3.1,54
20091201|2009-11-16 17:30,17,3.102,3.1025,3.1,3.1,42
20091201|2009-11-16 18:00,17,3.1005,3.102,3.1,3.1,16
20091201|2009-11-16 18:30,17,3.099,3.102,3.0965,3.0975,54
20091201|2009-11-16 19:00,17,3.097,3.1,3.086,3.087,263
20091201|2009-11-16 19:30,17,3.087,3.089,3.081,3.087,222
20091201|2009-11-16 20:00,17,3.0875,3.0875,3.084,3.0845,53
20091201|2009-11-16 20:30,17,3.086,3.0885,3.082,3.0865,35
20091201|2009-11-16 21:00,17,3.086,3.088,3.083,3.083,18
20091201|2009-11-16 21:30,17,3.0835,3.0875,3.083,3.0875,10
20091201|2009-11-16 22:00,17,3.0855,3.0885,3.0855,3.0865,10
20091201|2009-11-16 22:30,17,3.0865,3.0885,3.082,3.0875,130
20091201|2009-11-16 23:00,17,3.087,3.088,3.0835,3.084,65
20091201|2009-11-16 23:30,17,3.084,3.086,3.0815,3.086,78
20091201|2009-11-17 00:00,17,3.084,3.0855,3.0775,3.0795,165
20091201|2009-11-17 00:30,17,3.08,3.0845,3.0765,3.0845,83
20091201|2009-11-17 01:00,17,3.0845,3.0945,3.084,3.089,185
20091201|2009-11-17 01:30,17,3.0905,3.1045,3.088,3.1025,188
20091201|2009-11-17 02:00,17,3.098,3.1005,3.089,3.09,268
20091201|2009-11-17 02:30,17,3.0905,3.0915,3.087,3.0895,156
20091201|2009-11-17 03:00,17,3.09,3.09,3.077,3.081,312
20091201|2009-11-17 03:30,17,3.081,3.092,3.0805,3.089,216
20091201|2009-11-17 04:00,17,3.0895,3.09,3.08,3.0815,216
20091201|2009-11-17 04:30,17,3.0815,3.0825,3.0745,3.0825,206
20091201|2009-11-17 05:00,17,3.085,3.087,3.0815,3.0855,168
20091201|2009-11-17 05:30,17,3.0855,3.091,3.085,3.087,195
20091201|2009-11-17 06:00,17,3.086,3.088,3.0795,3.0865,504
20091201|2009-11-17 06:30,17,3.087,3.091,3.077,3.091,531
20091201|2009-11-17 07:00,17,3.091,3.095,3.085,3.09,1044
20091201|2009-11-17 07:30,17,3.089,3.1055,3.088,3.0985,1427
20091201|2009-11-17 08:00,17,3.0985,3.116,3.0975,3.102,1917
20091201|2009-11-17 08:30,17,3.102,3.117,3.097,3.112,1942
20091201|2009-11-17 09:00,17,3.112,3.1165,3.1065,3.1135,979
20091201|2009-11-17 09:30,17,3.1125,3.1155,3.0985,3.115,1732
20091201|2009-11-17 10:00,17,3.1145,3.1185,3.1015,3.1055,1602
20091201|2009-11-17 10:30,17,3.106,3.115,3.097,3.1055,1371
20091201|2009-11-17 11:00,17,3.106,3.114,3.104,3.1095,770
20091201|2009-11-17 11:30,17,3.11,3.1135,3.107,3.108,508
20091201|2009-11-17 12:00,17,3.1075,3.1125,3.1045,3.1115,534
20091201|2009-11-17 12:30,17,3.111,3.117,3.109,3.1125,129
20091201|2009-11-17 13:00,17,3.1125,3.114,3.1055,3.107,135
20091201|2009-11-17 13:30,17,3.1055,3.1125,3.1055,3.106,48
20091201|2009-11-17 14:00,17,3.1085,3.1125,3.1075,3.11,73
20091201|2009-11-17 14:30,17,3.112,3.117,3.1095,3.116,56
20091201|2009-11-17 15:00,17,3.1155,3.124,3.1105,3.123,119
20091201|2009-11-17 15:30,17,3.1225,3.1225,3.1165,3.1165,32
20091201|2009-11-17 16:00,17,3.117,3.1205,3.117,3.1205,4
20091201|2009-11-17 17:00,18,3.116,3.12,3.111,3.12,17
20091201|2009-11-17 17:30,18,3.1205,3.1205,3.1165,3.117,4
20091201|2009-11-17 18:00,18,3.1165,3.1225,3.1165,3.1205,14
20091201|2009-11-17 18:30,18,3.1205,3.125,3.116,3.116,43
20091201|2009-11-17 19:00,18,3.116,3.1195,3.1055,3.1085,150
20091201|2009-11-17 19:30,18,3.11,3.1105,3.101,3.1025,104
20091201|2009-11-17 20:00,18,3.1035,3.108,3.1035,3.1065,41
20091201|2009-11-17 20:30,18,3.1045,3.11,3.1035,3.1035,46
20091201|2009-11-17 21:00,18,3.1035,3.1065,3.1015,3.1065,21
20091201|2009-11-17 21:30,18,3.104,3.105,3.0975,3.098,86
20091201|2009-11-17 22:00,18,3.099,3.1,3.0945,3.0965,82
20091201|2009-11-17 22:30,18,3.0995,3.1025,3.0985,3.102,58
20091201|2009-11-17 23:00,18,3.102,3.1045,3.102,3.1035,40
20091201|2009-11-17 23:30,18,3.104,3.1165,3.103,3.112,139
20091201|2009-11-18 00:00,18,3.1125,3.1165,3.1095,3.1145,135
20091201|2009-11-18 00:30,18,3.115,3.134,3.115,3.1315,231
20091201|2009-11-18 01:00,18,3.1315,3.137,3.131,3.133,215
20091201|2009-11-18 01:30,18,3.133,3.143,3.1315,3.1375,202
20091201|2009-11-18 02:00,18,3.138,3.1465,3.137,3.1425,385
20091201|2009-11-18 02:30,18,3.1425,3.157,3.141,3.1545,518
20091201|2009-11-18 03:00,18,3.1535,3.167,3.1475,3.165,541
20091201|2009-11-18 03:30,18,3.165,3.169,3.161,3.166,302
20091201|2009-11-18 04:00,18,3.167,3.1685,3.163,3.166,349
20091201|2009-11-18 04:30,18,3.168,3.168,3.1585,3.161,248
20091201|2009-11-18 05:00,18,3.162,3.1695,3.1615,3.169,259
20091201|2009-11-18 05:30,18,3.1695,3.172,3.16,3.162,244
20091201|2009-11-18 06:00,18,3.161,3.163,3.157,3.162,280
20091201|2009-11-18 06:30,18,3.1615,3.1635,3.1525,3.1555,322
20091201|2009-11-18 07:00,18,3.156,3.165,3.1515,3.1515,902
20091201|2009-11-18 07:30,18,3.1515,3.1575,3.1395,3.1405,1615
20091201|2009-11-18 08:00,18,3.1405,3.15,3.1275,3.1465,1905
20091201|2009-11-18 08:30,18,3.147,3.148,3.132,3.1355,1716
20091201|2009-11-18 09:00,18,3.135,3.1395,3.1255,3.1375,1233
20091201|2009-11-18 09:30,18,3.138,3.142,3.1285,3.132,948
20091201|2009-11-18 10:00,18,3.1315,3.1385,3.1215,3.126,1078
20091201|2009-11-18 10:30,18,3.126,3.1265,3.112,3.12,1137
20091201|2009-11-18 11:00,18,3.12,3.125,3.1135,3.1145,647
20091201|2009-11-18 11:30,18,3.1145,3.1215,3.1085,3.1095,2117
20091201|2009-11-18 12:00,18,3.1095,3.11,3.1035,3.1065,637
20091201|2009-11-18 12:30,18,3.1075,3.1165,3.1065,3.1105,181
20091201|2009-11-18 13:00,18,3.1105,3.135,3.1105,3.1275,383
20091201|2009-11-18 13:30,18,3.1285,3.1285,3.122,3.123,83
20091201|2009-11-18 14:00,18,3.123,3.135,3.122,3.1345,48
20091201|2009-11-18 14:30,18,3.134,3.141,3.1315,3.14,72
20091201|2009-11-18 15:00,18,3.137,3.138,3.131,3.133,52
20091201|2009-11-18 15:30,18,3.1335,3.1365,3.1315,3.1335,12
20091201|2009-11-18 16:00,18,3.133,3.136,3.1315,3.136,7
20091201|2009-11-18 17:00,19,3.1405,3.1405,3.134,3.137,20
20091201|2009-11-18 17:30,19,3.135,3.135,3.1345,3.1345,4
20091201|2009-11-18 18:00,19,3.133,3.1335,3.13,3.13,17
20091201|2009-11-18 18:30,19,3.1285,3.1325,3.122,3.122,26
20091201|2009-11-18 19:00,19,3.122,3.126,3.116,3.12,107
20091201|2009-11-18 19:30,19,3.122,3.122,3.1125,3.12,78
20091201|2009-11-18 20:00,19,3.12,3.12,3.112,3.118,111
20091201|2009-11-18 20:30,19,3.1175,3.118,3.105,3.107,235
20091201|2009-11-18 21:00,19,3.1075,3.1175,3.1075,3.1175,16
20091201|2009-11-18 21:30,19,3.1155,3.1175,3.11,3.113,25
20091201|2009-11-18 22:00,19,3.1115,3.115,3.108,3.1085,23
20091201|2009-11-18 22:30,19,3.108,3.1175,3.107,3.1145,52
20091201|2009-11-18 23:00,19,3.113,3.1145,3.1115,3.112,22
20091201|2009-11-18 23:30,19,3.1085,3.117,3.107,3.117,99
20091201|2009-11-19 00:00,19,3.1175,3.133,3.1175,3.1265,180
20091201|2009-11-19 00:30,19,3.1255,3.13,3.12,3.121,90
20091201|2009-11-19 01:00,19,3.1205,3.1205,3.114,3.115,151
20091201|2009-11-19 01:30,19,3.115,3.116,3.098,3.1005,281
20091201|2009-11-19 02:00,19,3.101,3.103,3.0865,3.096,433
20091201|2009-11-19 02:30,19,3.0965,3.1,3.091,3.0925,212
20091201|2009-11-19 03:00,19,3.0915,3.095,3.081,3.0875,461
20091201|2009-11-19 03:30,19,3.089,3.096,3.088,3.0915,151
20091201|2009-11-19 04:00,19,3.092,3.097,3.091,3.094,102
20091201|2009-11-19 04:30,19,3.0945,3.0995,3.09,3.09,80
20091201|2009-11-19 05:00,19,3.09,3.0925,3.083,3.087,94
20091201|2009-11-19 05:30,19,3.087,3.0885,3.081,3.087,269
20091201|2009-11-19 06:00,19,3.0865,3.0875,3.0795,3.086,323
20091201|2009-11-19 06:30,19,3.086,3.099,3.077,3.0965,833
20091201|2009-11-19 07:00,19,3.0965,3.1025,3.0915,3.101,1087
20091201|2009-11-19 07:30,19,3.101,3.11,3.097,3.1015,976
20091201|2009-11-19 08:00,19,3.1015,3.1175,3.1,3.1125,993
20091201|2009-11-19 08:30,19,3.1115,3.115,3.0835,3.0915,2274
20091201|2009-11-19 09:00,19,3.0915,3.097,3.0905,3.096,1557
20091201|2009-11-19 09:30,19,3.095,3.0955,3.0715,3.074,2209
20091201|2009-11-19 10:00,19,3.073,3.083,3.065,3.083,1972
20091201|2009-11-19 10:30,19,3.0825,3.0865,3.071,3.0795,1428
20091201|2009-11-19 11:00,19,3.08,3.0875,3.078,3.0855,701
20091201|2009-11-19 11:30,19,3.086,3.09,3.0775,3.0835,1034
20091201|2009-11-19 12:00,19,3.0825,3.091,3.08,3.089,321
20091201|2009-11-19 12:30,19,3.089,3.093,3.088,3.093,112
20091201|2009-11-19 13:00,19,3.093,3.1,3.0875,3.094,146
20091201|2009-11-19 13:30,19,3.095,3.097,3.093,3.0965,17
20091201|2009-11-19 14:00,19,3.097,3.0975,3.091,3.097,44
20091201|2009-11-19 14:30,19,3.0965,3.0985,3.0905,3.096,55
20091201|2009-11-19 15:00,19,3.096,3.098,3.0935,3.0945,22
20091201|2009-11-19 15:30,19,3.0945,3.096,3.0935,3.096,9
20091201|2009-11-19 16:00,19,3.0955,3.0955,3.0935,3.095,5
20091201|2009-11-19 17:00,20,3.092,3.092,3.0855,3.089,10
20091201|2009-11-19 17:30,20,3.0895,3.0895,3.0875,3.088,7
20091201|2009-11-19 18:00,20,3.0905,3.1,3.0905,3.098,40
20091201|2009-11-19 18:30,20,3.095,3.098,3.089,3.097,16
20091201|2009-11-19 19:00,20,3.1005,3.1105,3.097,3.1,174
20091201|2009-11-19 19:30,20,3.101,3.1025,3.095,3.0985,64
20091201|2009-11-19 20:00,20,3.098,3.101,3.0965,3.0975,56
20091201|2009-11-19 20:30,20,3.0975,3.098,3.0935,3.0975,28
20091201|2009-11-19 21:00,20,3.0995,3.105,3.099,3.103,40
20091201|2009-11-19 21:30,20,3.102,3.106,3.102,3.106,37
20091201|2009-11-19 22:00,20,3.104,3.105,3.104,3.105,38
20091201|2009-11-19 22:30,20,3.1045,3.1085,3.1045,3.1075,117
20091201|2009-11-19 23:00,20,3.109,3.11,3.1035,3.105,46
20091201|2009-11-19 23:30,20,3.1045,3.1145,3.1045,3.114,105
20091201|2009-11-20 00:00,20,3.114,3.1145,3.11,3.11,86
20091201|2009-11-20 00:30,20,3.111,3.114,3.105,3.1075,117
20091201|2009-11-20 01:00,20,3.108,3.111,3.1045,3.1055,69
20091201|2009-11-20 01:30,20,3.104,3.1055,3.099,3.105,175
20091201|2009-11-20 02:00,20,3.1045,3.1065,3.0985,3.105,122
20091201|2009-11-20 02:30,20,3.106,3.107,3.0985,3.099,193
20091201|2009-11-20 03:00,20,3.0995,3.1065,3.0965,3.098,270
20091201|2009-11-20 03:30,20,3.0995,3.0995,3.088,3.0885,271
20091201|2009-11-20 04:00,20,3.088,3.0925,3.083,3.0885,262
20091201|2009-11-20 04:30,20,3.089,3.092,3.086,3.086,131
20091201|2009-11-20 05:00,20,3.0875,3.088,3.0745,3.0825,437
20091201|2009-11-20 05:30,20,3.0825,3.0825,3.065,3.069,425
20091201|2009-11-20 06:00,20,3.0685,3.0685,3.0515,3.064,777
20091201|2009-11-20 06:30,20,3.064,3.077,3.0555,3.073,570
20091201|2009-11-20 07:00,20,3.074,3.079,3.0625,3.0785,862
20091201|2009-11-20 07:30,20,3.0785,3.09,3.0735,3.085,978
20091201|2009-11-20 08:00,20,3.0845,3.0885,3.074,3.0845,1316
20091201|2009-11-20 08:30,20,3.084,3.094,3.0815,3.0825,1593
20091201|2009-11-20 09:00,20,3.082,3.09,3.073,3.09,1075
20091201|2009-11-20 09:30,20,3.09,3.09,3.08,3.0865,629
20091201|2009-11-20 10:00,20,3.0865,3.106,3.086,3.098,1842
20091201|2009-11-20 10:30,20,3.099,3.109,3.0945,3.1065,796
20091201|2009-11-20 11:00,20,3.1065,3.107,3.1005,3.1035,409
20091201|2009-11-20 11:30,20,3.1035,3.11,3.1005,3.108,882
20091201|2009-11-20 12:00,20,3.108,3.1085,3.1025,3.1075,401
20091201|2009-11-20 12:30,20,3.1065,3.11,3.1015,3.11,105
20091201|2009-11-20 13:00,20,3.1115,3.1205,3.1115,3.1145,296
20091201|2009-11-20 13:30,20,3.115,3.1195,3.1125,3.115,57
20091201|2009-11-20 14:00,20,3.115,3.119,3.1145,3.118,45
20091201|2009-11-20 14:30,20,3.1195,3.125,3.116,3.1235,103
20091201|2009-11-20 15:00,20,3.125,3.1275,3.1235,3.125,68
20091201|2009-11-20 15:30,20,3.124,3.1295,3.1215,3.125,34
20091201|2009-11-20 16:00,20,3.1245,3.1245,3.1235,3.1235,3
20091201|2009-11-22 17:00,23,3.134,3.1375,3.1285,3.1375,138
20091201|2009-11-22 17:30,23,3.134,3.135,3.129,3.1295,40
20091201|2009-11-22 18:00,23,3.131,3.1375,3.1295,3.1335,40
20091201|2009-11-22 18:30,23,3.132,3.142,3.128,3.14,84
20091201|2009-11-22 19:00,23,3.135,3.1545,3.1305,3.15,220
20091201|2009-11-22 19:30,23,3.1505,3.157,3.147,3.1525,140
20091201|2009-11-22 20:00,23,3.1525,3.1565,3.15,3.1565,88
20091201|2009-11-22 20:30,23,3.1555,3.1565,3.153,3.156,33
20091201|2009-11-22 21:00,23,3.156,3.156,3.1515,3.153,56
20091201|2009-11-22 21:30,23,3.153,3.1555,3.1465,3.155,51
20091201|2009-11-22 22:00,23,3.1545,3.1545,3.148,3.15,28
20091201|2009-11-22 22:30,23,3.1505,3.164,3.1505,3.163,325
20091201|2009-11-22 23:00,23,3.164,3.1645,3.1575,3.1595,91
20091201|2009-11-22 23:30,23,3.1595,3.1645,3.158,3.1635,81
20091201|2009-11-23 00:00,23,3.1645,3.1665,3.163,3.1645,86
20091201|2009-11-23 00:30,23,3.164,3.1665,3.1625,3.1655,126
20091201|2009-11-23 01:00,23,3.166,3.175,3.166,3.1715,275
20091201|2009-11-23 01:30,23,3.1725,3.179,3.1715,3.1715,155
20091201|2009-11-23 02:00,23,3.1725,3.1775,3.167,3.1695,263
20091201|2009-11-23 02:30,23,3.169,3.172,3.1605,3.161,184
20091201|2009-11-23 03:00,23,3.1605,3.1645,3.153,3.16,281
20091201|2009-11-23 03:30,23,3.162,3.162,3.1565,3.162,103
20091201|2009-11-23 04:00,23,3.1605,3.164,3.156,3.158,104
20091201|2009-11-23 04:30,23,3.158,3.159,3.1535,3.1585,89
20091201|2009-11-23 05:00,23,3.159,3.159,3.1505,3.1545,124
20091201|2009-11-23 05:30,23,3.156,3.1575,3.1505,3.152,78
20091201|2009-11-23 06:00,23,3.152,3.155,3.1495,3.155,162
20091201|2009-11-23 06:30,23,3.155,3.1665,3.1545,3.1655,274
20091201|2009-11-23 07:00,23,3.1665,3.1675,3.154,3.155,1144
20091201|2009-11-23 07:30,23,3.1545,3.1585,3.152,3.157,525
20091201|2009-11-23 08:00,23,3.1565,3.163,3.156,3.159,798
20091201|2009-11-23 08:30,23,3.159,3.17,3.158,3.17,1479
20091201|2009-11-23 09:00,23,3.17,3.177,3.164,3.171,1440
20091201|2009-11-23 09:30,23,3.171,3.176,3.1615,3.1675,838
20091201|2009-11-23 10:00,23,3.1675,3.1685,3.162,3.1645,1020
20091201|2009-11-23 10:30,23,3.1645,3.1645,3.147,3.1495,1408
20091201|2009-11-23 11:00,23,3.149,3.1535,3.1465,3.1485,439
20091201|2009-11-23 11:30,23,3.1475,3.1475,3.1285,3.1355,1027
20091201|2009-11-23 12:00,23,3.135,3.1395,3.1285,3.1385,464
20091201|2009-11-23 12:30,23,3.138,3.139,3.1235,3.134,231
20091201|2009-11-23 13:00,23,3.1325,3.134,3.125,3.1325,101
20091201|2009-11-23 13:30,23,3.1325,3.134,3.13,3.134,33
20091201|2009-11-23 14:00,23,3.1315,3.1335,3.125,3.125,26
20091201|2009-11-23 14:30,23,3.1225,3.1235,3.117,3.12,204
20091201|2009-11-23 15:00,23,3.12,3.124,3.12,3.121,72
20091201|2009-11-23 15:30,23,3.1215,3.1215,3.12,3.121,4
20091201|2009-11-23 16:00,23,3.12,3.1235,3.12,3.12,6
20091201|2009-11-23 17:00,24,3.13,3.134,3.128,3.132,22
20091201|2009-11-23 17:30,24,3.1305,3.1305,3.116,3.1175,48
20091201|2009-11-23 18:00,24,3.1195,3.123,3.118,3.118,10
20091201|2009-11-23 18:30,24,3.1175,3.1225,3.1145,3.1155,95
20091201|2009-11-23 19:00,24,3.1175,3.133,3.117,3.133,271
20091201|2009-11-23 19:30,24,3.133,3.138,3.1305,3.135,70
20091201|2009-11-23 20:00,24,3.1365,3.1435,3.1365,3.1405,55
20091201|2009-11-23 20:30,24,3.1405,3.146,3.14,3.14,116
20091201|2009-11-23 21:00,24,3.139,3.1415,3.13,3.13,36
20091201|2009-11-23 21:30,24,3.128,3.13,3.126,3.13,20
20091201|2009-11-23 22:00,24,3.13,3.132,3.1255,3.131,58
20091201|2009-11-23 22:30,24,3.1305,3.1305,3.125,3.129,47
20091201|2009-11-23 23:00,24,3.128,3.1355,3.128,3.1345,44
20091201|2009-11-23 23:30,24,3.135,3.136,3.117,3.1185,183
20091201|2009-11-24 00:00,24,3.1185,3.1215,3.108,3.1085,202
20091201|2009-11-24 00:30,24,3.1085,3.1095,3.1,3.105,219
20091201|2009-11-24 01:00,24,3.105,3.105,3.0925,3.0995,344
20091201|2009-11-24 01:30,24,3.0995,3.105,3.098,3.105,110
20091201|2009-11-24 02:00,24,3.1035,3.1145,3.1025,3.1125,232
20091201|2009-11-24 02:30,24,3.112,3.1125,3.1065,3.111,72
20091201|2009-11-24 03:00,24,3.112,3.115,3.108,3.1125,188
20091201|2009-11-24 03:30,24,3.1125,3.1175,3.1115,3.114,246
20091201|2009-11-24 04:00,24,3.1145,3.121,3.109,3.119,156
20091201|2009-11-24 04:30,24,3.118,3.125,3.117,3.1175,121
20091201|2009-11-24 05:00,24,3.118,3.121,3.114,3.114,196
20091201|2009-11-24 05:30,24,3.1135,3.115,3.1115,3.112,127
20091201|2009-11-24 06:00,24,3.113,3.127,3.113,3.1225,169
20091201|2009-11-24 06:30,24,3.123,3.1245,3.122,3.124,147
20091201|2009-11-24 07:00,24,3.123,3.125,3.1155,3.124,985
20091201|2009-11-24 07:30,24,3.1235,3.1245,3.103,3.122,1619
20091201|2009-11-24 08:00,24,3.1225,3.135,3.119,3.1285,1074
20091201|2009-11-24 08:30,24,3.1285,3.1285,3.1035,3.1055,1628
20091201|2009-11-24 09:00,24,3.106,3.119,3.1005,3.1045,1615
20091201|2009-11-24 09:30,24,3.1045,3.1205,3.1035,3.109,815
20091201|2009-11-24 10:00,24,3.1095,3.1145,3.096,3.097,1001
20091201|2009-11-24 10:30,24,3.0975,3.1125,3.0955,3.111,853
20091201|2009-11-24 11:00,24,3.112,3.115,3.106,3.106,486
20091201|2009-11-24 11:30,24,3.1065,3.115,3.1045,3.1135,722
20091201|2009-11-24 12:00,24,3.114,3.123,3.1125,3.1215,613
20091201|2009-11-24 12:30,24,3.12,3.123,3.119,3.1225,100
20091201|2009-11-24 13:00,24,3.122,3.129,3.119,3.1265,136
20091201|2009-11-24 13:30,24,3.1265,3.13,3.1245,3.13,74
20091201|2009-11-24 14:00,24,3.131,3.131,3.1265,3.129,21
20091201|2009-11-24 14:30,24,3.1295,3.132,3.127,3.132,39
20091201|2009-11-24 15:00,24,3.1325,3.1325,3.127,3.127,41
20091201|2009-11-24 15:30,24,3.1265,3.13,3.126,3.13,29
20091201|2009-11-24 16:00,24,3.128,3.128,3.126,3.126,2
20091201|2009-11-24 17:00,25,3.1265,3.1275,3.125,3.1255,17
20091201|2009-11-24 17:30,25,3.127,3.133,3.1265,3.133,14
20091201|2009-11-24 18:00,25,3.1315,3.1345,3.1305,3.1325,21
20091201|2009-11-24 18:30,25,3.1335,3.139,3.131,3.1315,33
20091201|2009-11-24 19:00,25,3.1315,3.139,3.125,3.136,64
20091201|2009-11-24 19:30,25,3.134,3.134,3.1235,3.1275,29
20091201|2009-11-24 20:00,25,3.1295,3.1375,3.1285,3.1365,56
20091201|2009-11-24 20:30,25,3.137,3.1375,3.13,3.1305,29
20091201|2009-11-24 21:00,25,3.1295,3.1375,3.1245,3.136,43
20091201|2009-11-24 21:30,25,3.1355,3.144,3.1355,3.142,82
20091201|2009-11-24 22:00,25,3.142,3.144,3.1385,3.1385,28
20091201|2009-11-24 22:30,25,3.138,3.1465,3.138,3.1435,71
20091201|2009-11-24 23:00,25,3.143,3.1455,3.143,3.144,76
20091201|2009-11-24 23:30,25,3.1445,3.1455,3.1385,3.1385,76
20091201|2009-11-25 00:00,25,3.1395,3.148,3.138,3.144,83
20091201|2009-11-25 00:30,25,3.143,3.15,3.143,3.147,121
20091201|2009-11-25 01:00,25,3.147,3.1505,3.1405,3.1405,142
20091201|2009-11-25 01:30,25,3.142,3.1485,3.137,3.148,126
20091201|2009-11-25 02:00,25,3.148,3.154,3.1475,3.1485,172
20091201|2009-11-25 02:30,25,3.15,3.152,3.14,3.14,92
20091201|2009-11-25 03:00,25,3.1395,3.1465,3.139,3.1425,137
20091201|2009-11-25 03:30,25,3.142,3.148,3.1395,3.146,65
20091201|2009-11-25 04:00,25,3.146,3.1485,3.14,3.1405,88
20091201|2009-11-25 04:30,25,3.14,3.142,3.131,3.1325,129
20091201|2009-11-25 05:00,25,3.131,3.143,3.1295,3.141,116
20091201|2009-11-25 05:30,25,3.1415,3.1515,3.14,3.145,221
20091201|2009-11-25 06:00,25,3.1445,3.1485,3.142,3.1445,140
20091201|2009-11-25 06:30,25,3.145,3.146,3.1385,3.1455,108
20091201|2009-11-25 07:00,25,3.145,3.1575,3.144,3.1495,773
20091201|2009-11-25 07:30,25,3.1475,3.155,3.1395,3.148,1141
20091201|2009-11-25 08:00,25,3.149,3.1495,3.1345,3.1415,837
20091201|2009-11-25 08:30,25,3.1405,3.1635,3.1315,3.1395,820
20091201|2009-11-25 09:00,25,3.1395,3.1455,3.1275,3.1315,1115
20091201|2009-11-25 09:30,25,3.1325,3.137,3.122,3.13,928
20091201|2009-11-25 10:00,25,3.13,3.15,3.1275,3.1495,649
20091201|2009-11-25 10:30,25,3.1495,3.1675,3.145,3.164,1368
20091201|2009-11-25 11:00,25,3.1645,3.165,3.1575,3.162,413
20091201|2009-11-25 11:30,25,3.1615,3.1695,3.1615,3.166,621
20091201|2009-11-25 12:00,25,3.165,3.1825,3.164,3.1755,426
20091201|2009-11-25 12:30,25,3.1775,3.1795,3.1705,3.1725,164
20091201|2009-11-25 13:00,25,3.173,3.176,3.1705,3.1745,85
20091201|2009-11-25 13:30,25,3.1745,3.175,3.1715,3.1715,82
20091201|2009-11-25 14:00,25,3.173,3.174,3.171,3.171,29
20091201|2009-11-25 14:30,25,3.1725,3.1735,3.171,3.171,42
20091201|2009-11-25 15:00,25,3.1715,3.1745,3.1715,3.1715,26
20091201|2009-11-25 15:30,25,3.172,3.173,3.1715,3.172,18
20091201|2009-11-25 16:00,25,3.173,3.173,3.173,3.173,1
20091201|2009-11-25 17:00,27,3.1755,3.1765,3.1665,3.1765,19
20091201|2009-11-25 17:30,27,3.167,3.1745,3.1665,3.1665,16
20091201|2009-11-25 18:00,27,3.171,3.171,3.1645,3.1645,3
20091201|2009-11-25 18:30,27,3.164,3.1655,3.164,3.1655,2
20091201|2009-11-25 19:00,27,3.171,3.1895,3.1635,3.1895,77
20091201|2009-11-25 19:30,27,3.1935,3.1955,3.1895,3.1895,68
20091201|2009-11-25 20:00,27,3.1835,3.185,3.181,3.185,11
20091201|2009-11-25 20:30,27,3.182,3.182,3.1735,3.1735,5
20091201|2009-11-25 21:00,27,3.1775,3.1785,3.1775,3.1785,3
20091201|2009-11-25 21:30,27,3.179,3.1825,3.1745,3.1765,19
20091201|2009-11-25 22:00,27,3.175,3.175,3.17,3.172,9
20091201|2009-11-25 22:30,27,3.17,3.17,3.161,3.162,56
20091201|2009-11-25 23:00,27,3.162,3.1625,3.152,3.153,55
20091201|2009-11-25 23:30,27,3.155,3.1625,3.1505,3.155,46
20091201|2009-11-26 00:00,27,3.1565,3.159,3.1565,3.1575,26
20091201|2009-11-26 00:30,27,3.1595,3.164,3.149,3.1525,66
20091201|2009-11-26 01:00,27,3.1525,3.1525,3.1415,3.1495,163
20091201|2009-11-26 01:30,27,3.149,3.156,3.1475,3.1545,70
20091201|2009-11-26 02:00,27,3.154,3.157,3.141,3.141,141
20091201|2009-11-26 02:30,27,3.1415,3.158,3.135,3.1385,215
20091201|2009-11-26 03:00,27,3.1375,3.1375,3.1285,3.133,200
20091201|2009-11-26 03:30,27,3.1325,3.1375,3.1315,3.133,84
20091201|2009-11-26 04:00,27,3.1345,3.1385,3.1245,3.125,158
20091201|2009-11-26 04:30,27,3.1255,3.1365,3.125,3.1355,109
20091201|2009-11-26 05:00,27,3.1375,3.141,3.133,3.14,117
20091201|2009-11-26 05:30,27,3.1385,3.1385,3.1325,3.1325,32
20091201|2009-11-26 06:00,27,3.134,3.1345,3.132,3.134,37
20091201|2009-11-26 06:30,27,3.134,3.136,3.1275,3.136,45
20091201|2009-11-26 07:00,27,3.136,3.14,3.1305,3.132,107
20091201|2009-11-26 07:30,27,3.1325,3.1375,3.1325,3.137,196
20091201|2009-11-26 08:00,27,3.137,3.138,3.135,3.1365,99
20091201|2009-11-26 08:30,27,3.1355,3.141,3.121,3.122,337
20091201|2009-11-26 09:00,27,3.122,3.1245,3.111,3.117,286
20091201|2009-11-26 09:30,27,3.1185,3.126,3.108,3.108,266
20091201|2009-11-26 10:00,27,3.11,3.111,3.0975,3.106,460
20091201|2009-11-26 10:30,27,3.1045,3.1055,3.0855,3.09,290
20091201|2009-11-26 11:00,27,3.0915,3.0955,3.0885,3.091,174
20091201|2009-11-26 11:30,27,3.0915,3.095,3.0865,3.0865,124
20091201|2009-11-26 12:00,27,3.0865,3.1,3.0855,3.094,77
20091201|2009-11-26 17:00,27,3.094,3.11,3.094,3.0945,39
20091201|2009-11-26 17:30,27,3.094,3.094,3.077,3.084,96
20091201|2009-11-26 18:00,27,3.084,3.09,3.0835,3.09,9
20091201|2009-11-26 18:30,27,3.088,3.0915,3.088,3.09,22
20091201|2009-11-26 19:00,27,3.0905,3.0995,3.0805,3.0915,25
20091201|2009-11-26 19:30,27,3.0925,3.101,3.0925,3.101,44
20091201|2009-11-26 20:00,27,3.1005,3.1025,3.0945,3.096,21
20091201|2009-11-26 20:30,27,3.0955,3.099,3.092,3.099,10
20091201|2009-11-26 21:00,27,3.099,3.1045,3.094,3.098,12
20091201|2009-11-26 21:30,27,3.0915,3.094,3.0915,3.094,2
20091201|2009-11-26 22:00,27,3.09,3.096,3.088,3.088,45
20091201|2009-11-26 22:30,27,3.0885,3.0885,3.0845,3.085,135
20091201|2009-11-26 23:00,27,3.085,3.085,3.078,3.078,85
20091201|2009-11-26 23:30,27,3.0775,3.08,3.0695,3.07,112
20091201|2009-11-27 00:00,27,3.068,3.0705,3.0525,3.0595,187
20091201|2009-11-27 00:30,27,3.0595,3.0595,3.052,3.054,115
20091201|2009-11-27 01:00,27,3.054,3.0545,3.035,3.0355,317
20091201|2009-11-27 01:30,27,3.0355,3.0365,2.993,3.0035,523
20091201|2009-11-27 02:00,27,3.0045,3.019,2.9955,3.015,284
20091201|2009-11-27 02:30,27,3.0155,3.0245,3.0125,3.0205,258
20091201|2009-11-27 03:00,27,3.021,3.041,3.016,3.039,269
20091201|2009-11-27 03:30,27,3.041,3.0475,3.0375,3.0405,133
20091201|2009-11-27 04:00,27,3.043,3.048,3.0415,3.043,72
20091201|2009-11-27 04:30,27,3.0425,3.047,3.041,3.046,77
20091201|2009-11-27 05:00,27,3.045,3.045,3.0375,3.038,63
20091201|2009-11-27 05:30,27,3.0385,3.061,3.0385,3.054,156
20091201|2009-11-27 06:00,27,3.0535,3.0685,3.05,3.0605,215
20091201|2009-11-27 06:30,27,3.061,3.076,3.059,3.076,112
20091201|2009-11-27 07:00,27,3.075,3.0835,3.052,3.053,673
20091201|2009-11-27 07:30,27,3.054,3.067,3.0185,3.042,730
20091201|2009-11-27 08:00,27,3.0395,3.047,3.029,3.0455,546
20091201|2009-11-27 08:30,27,3.044,3.071,3.043,3.07,314
20091201|2009-11-27 09:00,27,3.071,3.084,3.068,3.08,257
20091201|2009-11-27 09:30,27,3.078,3.089,3.072,3.0875,310
20091201|2009-11-27 10:00,27,3.089,3.1,3.08,3.0865,249
20091201|2009-11-27 10:30,27,3.089,3.1,3.0875,3.093,206
20091201|2009-11-27 11:00,27,3.0925,3.0945,3.085,3.092,138
20091201|2009-11-27 11:30,27,3.09,3.1,3.09,3.099,104
20091201|2009-11-27 12:00,27,3.098,3.098,3.0865,3.095,58
20091201|2009-11-27 12:30,27,3.0935,3.098,3.0935,3.098,3
20091201|2009-11-29 17:00,30,3.0955,3.0955,3.076,3.0865,35
20091201|2009-11-29 17:30,30,3.0925,3.0975,3.08,3.08,29
20091201|2009-11-29 18:00,30,3.09,3.095,3.08,3.089,23
20091201|2009-11-29 18:30,30,3.0935,3.0975,3.0935,3.097,25
20091201|2009-11-29 19:00,30,3.0995,3.125,3.0995,3.12,74
20091201|2009-11-29 19:30,30,3.121,3.121,3.119,3.1205,7
20091201|2009-11-29 20:00,30,3.12,3.1205,3.1195,3.12,13
20091201|2009-11-29 20:30,30,3.12,3.12,3.1195,3.1195,4
20091201|2009-11-29 21:00,30,3.1195,3.1205,3.1185,3.1205,8
20091201|2009-11-29 21:30,30,3.1245,3.125,3.1245,3.125,2
20091201|2009-11-29 22:00,30,3.125,3.128,3.125,3.1275,14
20091201|2009-11-29 22:30,30,3.124,3.1285,3.124,3.1245,14
20091201|2009-11-29 23:00,30,3.122,3.1225,3.102,3.1045,52
20091201|2009-11-29 23:30,30,3.1045,3.1065,3.1005,3.103,26
20091201|2009-11-30 00:00,30,3.1025,3.106,3.098,3.1045,49
20091201|2009-11-30 00:30,30,3.109,3.115,3.109,3.112,33
20091201|2009-11-30 01:00,30,3.11,3.126,3.11,3.1255,62
20091201|2009-11-30 01:30,30,3.126,3.132,3.126,3.1315,41
20091201|2009-11-30 02:00,30,3.1305,3.1305,3.1215,3.127,48
20091201|2009-11-30 02:30,30,3.1215,3.123,3.1125,3.12,75
20091201|2009-11-30 03:00,30,3.1185,3.1255,3.114,3.122,62
20091201|2009-11-30 03:30,30,3.12,3.12,3.112,3.1125,44
20091201|2009-11-30 04:00,30,3.112,3.113,3.1045,3.107,81
20091201|2009-11-30 04:30,30,3.107,3.113,3.1055,3.1095,31
20091201|2009-11-30 05:00,30,3.1095,3.113,3.0995,3.0995,120
20091201|2009-11-30 05:30,30,3.101,3.1065,3.1005,3.1025,43
20091201|2009-11-30 06:00,30,3.1015,3.102,3.093,3.094,86
20091201|2009-11-30 06:30,30,3.094,3.1055,3.0925,3.1035,55
20091201|2009-11-30 07:00,30,3.106,3.106,3.098,3.0995,113
20091201|2009-11-30 07:30,30,3.0995,3.1105,3.0995,3.0995,82
20091201|2009-11-30 08:00,30,3.102,3.1065,3.098,3.098,48
20091201|2009-11-30 08:30,30,3.1005,3.1225,3.094,3.1225,154
20091201|2009-11-30 09:00,30,3.122,3.1375,3.118,3.1365,241
20091201|2009-11-30 09:30,30,3.137,3.1375,3.1265,3.133,79
20091201|2009-11-30 10:00,30,3.133,3.136,3.123,3.135,129
20091201|2009-11-30 10:30,30,3.1345,3.15,3.1325,3.139,309
20091201|2009-11-30 11:00,30,3.1365,3.153,3.1365,3.149,51
20091201|2009-11-30 11:30,30,3.1545,3.1545,3.1445,3.15,136
20091201|2009-11-30 12:00,30,3.151,3.154,3.147,3.147,67
20091201|2009-11-30 12:30,30,3.148,3.1545,3.1465,3.1535,51
20091201|2009-11-30 13:00,30,3.152,3.152,3.144,3.144,28
20091201|2009-11-30 13:30,30,3.1465,3.153,3.1465,3.153,10
20091201|2009-11-30 14:00,30,3.145,3.1465,3.145,3.145,9
20091201|2009-11-30 14:30,30,3.1465,3.1465,3.1465,3.1465,2
20091201|2009-11-30 15:00,30,3.146,3.1475,3.145,3.145,6
20091201|2009-11-30 15:30,30,3.145,3.145,3.145,3.145,2
20091201|2009-11-30 16:00,30,3.148,3.148,3.148,3.148,2
20091201|2009-11-30 17:00,1,3.155,3.155,3.155,3.155,1
20091201|2009-11-30 17:30,1,3.155,3.155,3.155,3.155,1
20091201|2009-11-30 19:00,1,3.148,3.148,3.1325,3.1325,17
20091201|2009-11-30 20:00,1,3.131,3.131,3.131,3.131,1
20091201|2009-11-30 21:00,1,3.134,3.134,3.134,3.134,1
20091201|2009-11-30 22:30,1,3.134,3.134,3.134,3.134,1
20091201|2009-11-30 23:30,1,3.134,3.134,3.134,3.134,1
20091201|2009-12-01 00:00,1,3.142,3.142,3.142,3.142,1
20091201|2009-12-01 01:00,1,3.15,3.15,3.15,3.15,1
20091201|2009-12-01 01:30,1,3.1545,3.1545,3.1545,3.1545,1
20091201|2009-12-01 02:00,1,3.16,3.169,3.157,3.169,34
20091201|2009-12-01 02:30,1,3.167,3.175,3.167,3.175,4
20091201|2009-12-01 03:00,1,3.175,3.1765,3.175,3.176,3
20091201|2009-12-01 03:30,1,3.18,3.1855,3.1795,3.1795,7
20091201|2009-12-01 05:30,1,3.177,3.179,3.175,3.179,9
20091201|2009-12-01 06:00,1,3.173,3.173,3.173,3.173,1
20091201|2009-12-01 06:30,1,3.172,3.172,3.172,3.172,4
20091201|2009-12-01 07:00,1,3.17,3.17,3.1645,3.1675,43
20091201|2009-12-01 07:30,1,3.168,3.168,3.1635,3.1635,6
20091201|2009-12-01 08:00,1,3.164,3.1745,3.164,3.1745,46
20091201|2009-12-01 08:30,1,3.179,3.179,3.17,3.17,4
20091201|2009-12-01 09:00,1,3.1735,3.1795,3.1685,3.1795,7
20091201|2009-12-01 09:30,1,3.187,3.19,3.186,3.19,21
20091201|2009-12-01 10:00,1,3.19,3.211,3.188,3.2005,70
20091201|2009-12-01 10:30,1,3.203,3.211,3.199,3.2,29
20091201|2009-12-01 11:00,1,3.197,3.205,3.196,3.1965,138
20091201|2009-12-01 11:30,1,3.1985,3.2075,3.1985,3.2075,36
20091201|2009-12-01 12:00,1,3.1975,3.202,3.1975,3.202,9
20091201|2009-12-01 12:30,1,3.2025,3.2025,3.1955,3.1955,5
20091201|2009-12-01 13:00,1,3.196,3.196,3.196,3.196,1
20091201|2009-12-01 13:30,1,3.1915,3.1915,3.191,3.191,2
20091201|2009-12-01 14:00,1,3.1915,3.1915,3.1865,3.1865,9
20091201|2009-12-01 14:30,1,3.1865,3.1865,3.183,3.183,6
20091201|2009-12-01 15:00,1,3.191,3.196,3.191,3.196,3
20091201|2009-12-01 17:00,2,3.188,3.188,3.1875,3.1875,2
20091201|2009-12-01 18:00,2,3.1875,3.1885,3.1875,3.1885,2
20091201|2009-12-01 18:30,2,3.19,3.191,3.189,3.189,3
20091201|2009-12-01 19:00,2,3.1815,3.1815,3.1815,3.1815,1
20091201|2009-12-01 21:30,2,3.2005,3.2005,3.2005,3.2005,1
20091201|2009-12-01 22:00,2,3.2,3.2,3.1995,3.1995,7
20091201|2009-12-02 00:00,2,3.2,3.2,3.2,3.2,1
20091201|2009-12-02 00:30,2,3.197,3.197,3.1955,3.1955,3
20091201|2009-12-02 01:00,2,3.198,3.1985,3.198,3.1985,3
20091201|2009-12-02 02:30,2,3.216,3.2365,3.206,3.206,8
20091201|2009-12-02 03:00,2,3.206,3.206,3.206,3.206,1
20091201|2009-12-02 03:30,2,3.211,3.211,3.211,3.211,1
20091201|2009-12-02 04:00,2,3.1975,3.1975,3.1975,3.1975,1
20091201|2009-12-02 05:00,2,3.195,3.196,3.1925,3.1925,3
20091201|2009-12-02 05:30,2,3.1975,3.1975,3.197,3.197,5
20091201|2009-12-02 06:00,2,3.197,3.2,3.197,3.2,10
20091201|2009-12-02 06:30,2,3.205,3.205,3.2045,3.2045,11
20091201|2009-12-02 07:00,2,3.215,3.2175,3.2085,3.2085,28
20091201|2009-12-02 07:30,2,3.212,3.212,3.201,3.201,10
20091201|2009-12-02 08:00,2,3.208,3.208,3.2005,3.2055,32
20091201|2009-12-02 08:30,2,3.2195,3.2355,3.219,3.23,95
20091201|2009-12-02 09:00,2,3.232,3.2445,3.2315,3.2395,36
20091201|2009-12-02 09:30,2,3.235,3.2375,3.232,3.232,15
20091201|2009-12-02 10:00,2,3.2255,3.2285,3.219,3.2285,51
20091201|2009-12-02 10:30,2,3.2355,3.2355,3.224,3.2245,5
20091201|2009-12-02 11:00,2,3.2285,3.2285,3.2195,3.221,19
20091201|2009-12-02 11:30,2,3.224,3.232,3.222,3.232,23
20091201|2009-12-02 12:00,2,3.231,3.231,3.23,3.23,11
20091201|2009-12-02 12:30,2,3.229,3.229,3.229,3.229,5
20091201|2009-12-02 13:00,2,3.2245,3.232,3.223,3.232,43
20091201|2009-12-02 13:30,2,3.2305,3.232,3.23,3.2315,15
20091201|2009-12-02 14:30,2,3.2385,3.2385,3.2385,3.2385,3
20091201|2009-12-02 15:00,2,3.239,3.24,3.23,3.23,7
20091201|2009-12-02 15:30,2,3.23,3.23,3.2275,3.2275,3
20091201|2009-12-02 17:00,3,3.2335,3.2335,3.2335,3.2335,1
20091201|2009-12-02 18:00,3,3.2335,3.2335,3.2335,3.2335,2
20091201|2009-12-02 18:30,3,3.24,3.244,3.2375,3.2375,10
20091201|2009-12-02 21:30,3,3.2355,3.2355,3.2355,3.2355,5
20091201|2009-12-03 00:00,3,3.225,3.225,3.217,3.217,7
20091201|2009-12-03 00:30,3,3.225,3.225,3.225,3.225,1
20091201|2009-12-03 01:00,3,3.2275,3.242,3.2275,3.242,2
20091201|2009-12-03 01:30,3,3.246,3.2475,3.2355,3.2355,34
20091201|2009-12-03 02:00,3,3.233,3.237,3.232,3.232,81
20091201|2009-12-03 03:00,3,3.22,3.22,3.22,3.22,2
20091201|2009-12-03 05:00,3,3.2205,3.2205,3.2205,3.2205,3
20091201|2009-12-03 06:00,3,3.2195,3.2195,3.2135,3.215,12
20091201|2009-12-03 06:30,3,3.221,3.2215,3.219,3.219,4
20091201|2009-12-03 07:00,3,3.2245,3.2245,3.224,3.224,4
20091201|2009-12-03 07:30,3,3.224,3.224,3.2155,3.216,29
20091201|2009-12-03 08:00,3,3.2175,3.231,3.2175,3.218,25
20091201|2009-12-03 08:30,3,3.2255,3.226,3.2175,3.2175,7
20091201|2009-12-03 09:00,3,3.221,3.2245,3.216,3.2245,9
20091201|2009-12-03 09:30,3,3.2235,3.2235,3.216,3.223,14
20091201|2009-12-03 10:30,3,3.229,3.231,3.2155,3.216,51
20091201|2009-12-03 11:00,3,3.214,3.214,3.214,3.214,4
20091201|2009-12-03 11:30,3,3.2175,3.2175,3.2175,3.2175,0
20091201|2009-12-03 12:00,3,3.221,3.2265,3.221,3.2265,3
20091201|2009-12-03 12:30,3,3.2265,3.2265,3.2265,3.2265,1
20091201|2009-12-03 13:00,3,3.2225,3.225,3.2225,3.225,6
20091201|2009-12-03 14:00,3,3.2265,3.2265,3.2265,3.2265,1
20091201|2009-12-03 14:30,3,3.2295,3.2295,3.2175,3.2175,5
20091201|2009-12-03 15:00,3,3.218,3.218,3.215,3.215,6
20091201|2009-12-03 15:30,3,3.21,3.21,3.21,3.21,5
20091201|2009-12-03 17:00,4,3.21,3.2125,3.21,3.2125,12
20091201|2009-12-03 21:30,4,3.2,3.2,3.2,3.2,1
20091201|2009-12-03 22:30,4,3.198,3.198,3.198,3.198,1
20091201|2009-12-03 23:00,4,3.198,3.198,3.1905,3.1905,11
20091201|2009-12-04 00:00,4,3.1995,3.2,3.1995,3.1995,23
20091201|2009-12-04 01:00,4,3.2085,3.21,3.2085,3.21,11
20091201|2009-12-04 01:30,4,3.21,3.21,3.21,3.21,1
20091201|2009-12-04 02:00,4,3.2,3.2,3.19,3.196,6
20091201|2009-12-04 03:30,4,3.194,3.194,3.194,3.194,1
20091201|2009-12-04 05:00,4,3.1925,3.1925,3.1925,3.1925,2
20091201|2009-12-04 06:00,4,3.206,3.206,3.206,3.206,2
20091201|2009-12-04 06:30,4,3.203,3.204,3.203,3.204,28
20091201|2009-12-04 07:00,4,3.206,3.206,3.2045,3.2045,3
20091201|2009-12-04 07:30,4,3.219,3.23,3.2135,3.22,8
20091201|2009-12-04 08:00,4,3.212,3.239,3.212,3.2385,10
20091201|2009-12-04 08:30,4,3.2355,3.239,3.231,3.2315,8
20091201|2009-12-04 09:00,4,3.238,3.239,3.238,3.239,0
20091201|2009-12-04 09:30,4,3.225,3.225,3.22,3.22,10
20091201|2009-12-04 10:00,4,3.211,3.211,3.203,3.203,14
20091201|2009-12-04 10:30,4,3.196,3.196,3.1775,3.1865,7
20091201|2009-12-04 11:00,4,3.189,3.197,3.189,3.197,17
20091201|2009-12-04 11:30,4,3.2045,3.2115,3.2045,3.2095,5
20091201|2009-12-04 12:00,4,3.2125,3.215,3.212,3.215,5
20091201|2009-12-04 12:30,4,3.2095,3.2095,3.2095,3.2095,1
20091201|2009-12-04 13:00,4,3.1915,3.1915,3.169,3.169,8
20091201|2009-12-04 13:30,4,3.169,3.169,3.169,3.169,3
20091201|2009-12-04 14:00,4,3.1765,3.1765,3.173,3.173,6
20091201|2009-12-04 14:30,4,3.178,3.178,3.168,3.168,13
20091201|2009-12-04 15:00,4,3.176,3.176,3.176,3.176,1
20091201|2009-12-04 15:30,4,3.188,3.189,3.188,3.189,2
20091201|2009-12-06 20:30,7,3.1945,3.198,3.1945,3.197,20
20091201|2009-12-06 21:30,7,3.19,3.19,3.188,3.188,3
20091201|2009-12-06 22:30,7,3.189,3.189,3.189,3.189,1
20091201|2009-12-07 01:30,7,3.1835,3.1845,3.1835,3.1845,3
20091201|2009-12-07 02:00,7,3.17,3.17,3.16,3.16,2
20091201|2009-12-07 02:30,7,3.158,3.159,3.14,3.14,24
20091201|2009-12-07 04:00,7,3.155,3.155,3.155,3.155,2
20091201|2009-12-07 05:00,7,3.154,3.154,3.154,3.154,1
20091201|2009-12-07 05:30,7,3.16,3.16,3.1555,3.1575,13
20091201|2009-12-07 06:30,7,3.1565,3.1565,3.1565,3.1565,1
20091201|2009-12-07 07:00,7,3.158,3.158,3.157,3.1575,13
20091201|2009-12-07 08:00,7,3.164,3.164,3.145,3.1495,24
20091201|2009-12-07 08:30,7,3.152,3.1665,3.152,3.16,17
20091201|2009-12-07 09:00,7,3.161,3.163,3.1585,3.162,11
20091201|2009-12-07 09:30,7,3.1625,3.165,3.1625,3.165,4
20091201|2009-12-07 10:00,7,3.1595,3.1595,3.153,3.1545,5
20091201|2009-12-07 10:30,7,3.153,3.1605,3.153,3.1605,12
20091201|2009-12-07 11:00,7,3.1675,3.1675,3.162,3.162,12
20091201|2009-12-07 11:30,7,3.184,3.185,3.184,3.1845,8
20091201|2009-12-07 12:00,7,3.19,3.19,3.19,3.19,1
20091201|2009-12-07 12:30,7,3.188,3.188,3.1845,3.188,10
20091201|2009-12-07 13:00,7,3.187,3.187,3.183,3.183,23
20091201|2009-12-07 14:30,7,3.175,3.177,3.175,3.177,5
20091201|2009-12-07 21:00,8,3.185,3.185,3.185,3.185,2
20091201|2009-12-07 22:30,8,3.185,3.185,3.185,3.185,1
20091201|2009-12-08 01:00,8,3.1905,3.1905,3.1875,3.1875,7
20091201|2009-12-08 01:30,8,3.193,3.193,3.186,3.186,4
20091201|2009-12-08 03:30,8,3.212,3.212,3.212,3.212,1
20091201|2009-12-08 06:30,8,3.173,3.173,3.162,3.163,15
20091201|2009-12-08 07:00,8,3.161,3.161,3.134,3.134,24
20091201|2009-12-08 07:30,8,3.141,3.145,3.14,3.145,57
20091201|2009-12-08 08:00,8,3.147,3.15,3.147,3.15,28
20091201|2009-12-08 08:30,8,3.14,3.14,3.139,3.139,3
20091201|2009-12-08 09:00,8,3.139,3.139,3.139,3.139,1
20091201|2009-12-08 09:30,8,3.144,3.144,3.138,3.1405,25
20091201|2009-12-08 10:30,8,3.16,3.16,3.16,3.16,3
20091201|2009-12-08 11:00,8,3.152,3.152,3.152,3.152,3
20091201|2009-12-08 11:30,8,3.1435,3.1435,3.14,3.14,25
20091201|2009-12-08 12:00,8,3.14,3.14,3.137,3.137,5
20091201|2009-12-08 12:30,8,3.131,3.132,3.12,3.12,5
20091201|2009-12-08 13:00,8,3.119,3.119,3.119,3.119,2
20091201|2009-12-08 13:30,8,3.127,3.127,3.1255,3.1255,2
20091201|2009-12-08 14:00,8,3.13,3.13,3.13,3.13,1
20091201|2009-12-08 14:30,8,3.127,3.128,3.1265,3.128,12
20091201|2009-12-08 17:00,9,3.1275,3.1275,3.1275,3.1275,2
20091201|2009-12-08 20:30,9,3.1395,3.1395,3.1395,3.1395,2
20091201|2009-12-09 00:30,9,3.12,3.12,3.12,3.12,2
20091201|2009-12-09 01:00,9,3.1205,3.1205,3.11,3.1145,23
20091201|2009-12-09 02:00,9,3.11,3.11,3.11,3.11,5
20091201|2009-12-09 07:30,9,3.1485,3.1485,3.1485,3.1485,1
20091201|2009-12-09 08:00,9,3.14,3.14,3.1295,3.1315,15
20091201|2009-12-09 08:30,9,3.138,3.138,3.127,3.1275,7
20091201|2009-12-09 09:00,9,3.137,3.137,3.137,3.137,1
20091201|2009-12-09 09:30,9,3.13,3.16,3.13,3.16,16
20091201|2009-12-09 10:30,9,3.1445,3.1455,3.1415,3.1415,22
20091201|2009-12-09 11:00,9,3.1355,3.1355,3.106,3.1065,77
20091201|2009-12-09 11:30,9,3.107,3.107,3.0905,3.0965,86
20091201|2009-12-09 12:00,9,3.0955,3.0955,3.0815,3.091,15
20091201|2009-12-09 12:30,9,3.0925,3.097,3.0925,3.097,8
20091201|2009-12-09 14:30,9,3.11,3.11,3.11,3.11,1
20091201|2009-12-09 15:00,9,3.109,3.109,3.109,3.109,2
20091201|2009-12-09 17:30,10,3.091,3.091,3.091,3.091,2
20091201|2009-12-09 18:00,10,3.0985,3.1005,3.0985,3.1005,2
20091201|2009-12-09 19:00,10,3.118,3.1185,3.118,3.1185,5
20091201|2009-12-09 20:00,10,3.1115,3.1115,3.1115,3.1115,2
20091201|2009-12-09 21:00,10,3.09,3.09,3.09,3.09,1
20091201|2009-12-09 23:30,10,3.08,3.08,3.08,3.08,2
20091201|2009-12-10 00:00,10,3.0875,3.0885,3.0875,3.0885,20
20091201|2009-12-10 00:30,10,3.0915,3.0915,3.0915,3.0915,1
20091201|2009-12-10 04:00,10,3.105,3.105,3.105,3.105,11
20091201|2009-12-10 06:00,10,3.095,3.096,3.0845,3.0845,7
20091201|2009-12-10 06:30,10,3.0925,3.0925,3.092,3.0925,9
20091201|2009-12-10 07:30,10,3.094,3.097,3.0865,3.097,24
20091201|2009-12-10 08:00,10,3.095,3.1,3.095,3.1,7
20091201|2009-12-10 08:30,10,3.104,3.1045,3.096,3.1,14
20091201|2009-12-10 09:00,10,3.0955,3.0955,3.083,3.0895,48
20091201|2009-12-10 09:30,10,3.095,3.095,3.093,3.095,26
20091201|2009-12-10 10:00,10,3.0955,3.0975,3.09,3.09,7
20091201|2009-12-10 10:30,10,3.086,3.088,3.07,3.07,115
20091201|2009-12-10 11:00,10,3.0765,3.0775,3.06,3.06,120
20091201|2009-12-10 12:00,10,3.0775,3.079,3.0775,3.079,3
20091201|2009-12-10 12:30,10,3.0785,3.0785,3.0785,3.0785,2
20091201|2009-12-10 13:30,10,3.0855,3.0855,3.0855,3.0855,2
20091201|2009-12-10 14:30,10,3.089,3.089,3.089,3.089,1
20091201|2009-12-10 17:30,11,3.0925,3.096,3.0925,3.096,2
20091201|2009-12-10 20:30,11,3.095,3.095,3.095,3.095,1
20091201|2009-12-10 21:00,11,3.0925,3.0925,3.0925,3.0925,1
20091201|2009-12-10 21:30,11,3.096,3.097,3.096,3.0965,13
20091201|2009-12-10 22:00,11,3.0945,3.097,3.0945,3.097,5
20091201|2009-12-11 03:30,11,3.1215,3.1215,3.1215,3.1215,1
20091201|2009-12-11 06:30,11,3.125,3.125,3.125,3.125,2
20091201|2009-12-11 07:00,11,3.12,3.12,3.12,3.12,10
20091201|2009-12-11 07:30,11,3.1115,3.1115,3.1115,3.1115,1
20091201|2009-12-11 08:00,11,3.099,3.099,3.099,3.099,1
20091201|2009-12-11 09:00,11,3.0925,3.0925,3.0925,3.0925,1
20091201|2009-12-11 09:30,11,3.094,3.094,3.094,3.094,1
20091201|2009-12-11 10:00,11,3.1,3.1,3.092,3.092,15
20091201|2009-12-11 10:30,11,3.095,3.0965,3.095,3.0965,9
20091201|2009-12-11 11:00,11,3.1095,3.1095,3.1015,3.1035,13
20091201|2009-12-11 11:30,11,3.1035,3.1035,3.1015,3.1015,4
20091201|2009-12-11 13:00,11,3.1165,3.1165,3.1165,3.1165,2
20091201|2009-12-11 13:30,11,3.11,3.11,3.11,3.11,2
20091201|2009-12-11 14:00,11,3.115,3.115,3.115,3.115,2
20091201|2009-12-11 15:30,11,3.121,3.121,3.12,3.12,3
20091201|2009-12-13 17:00,14,3.11,3.11,3.11,3.11,1
20091201|2009-12-13 18:00,14,3.115,3.115,3.115,3.115,3
20091201|2009-12-13 18:30,14,3.116,3.12,3.1145,3.12,7
20091201|2009-12-13 19:00,14,3.1,3.1,3.1,3.1,1
20091201|2009-12-13 20:30,14,3.1,3.1,3.1,3.1,1
20091201|2009-12-13 22:00,14,3.1015,3.1015,3.1015,3.1015,1
20091201|2009-12-14 02:30,14,3.13,3.1305,3.13,3.1305,2
20091201|2009-12-14 07:00,14,3.1365,3.1365,3.1365,3.1365,1
20091201|2009-12-14 07:30,14,3.129,3.129,3.1255,3.1255,20
20091201|2009-12-14 08:00,14,3.127,3.127,3.127,3.127,1
20091201|2009-12-14 08:30,14,3.134,3.134,3.134,3.134,5
20091201|2009-12-14 09:00,14,3.135,3.135,3.135,3.135,3
20091201|2009-12-14 09:30,14,3.12,3.126,3.12,3.126,6
20091201|2009-12-14 10:30,14,3.1245,3.1255,3.1225,3.1255,7
20091201|2009-12-14 11:00,14,3.1215,3.1215,3.1215,3.1215,1
20091201|2009-12-14 11:30,14,3.1285,3.1285,3.127,3.127,4
20091201|2009-12-14 13:00,14,3.132,3.133,3.132,3.133,2
20091201|2009-12-14 14:30,14,3.132,3.132,3.132,3.132,1
20091201|2009-12-14 15:00,14,3.1325,3.1325,3.1325,3.1325,1
20091201|2009-12-15 03:00,15,3.12,3.12,3.12,3.12,2
20091201|2009-12-15 05:30,15,3.1065,3.1075,3.1065,3.1075,14
20091201|2009-12-15 06:00,15,3.109,3.109,3.109,3.109,7
20091201|2009-12-15 07:30,15,3.094,3.0945,3.092,3.092,7
20091201|2009-12-15 08:00,15,3.098,3.098,3.098,3.098,1
20091201|2009-12-15 08:30,15,3.1065,3.1075,3.1065,3.1075,5
20091201|2009-12-15 10:00,15,3.114,3.114,3.114,3.114,2
20091201|2009-12-15 10:30,15,3.113,3.1135,3.1085,3.1085,6
20091201|2009-12-15 11:00,15,3.1155,3.1165,3.1155,3.1165,3
20091201|2009-12-15 13:00,15,3.1275,3.13,3.1275,3.13,6
20091201|2009-12-15 13:30,15,3.1215,3.1215,3.1215,3.1215,1
20091201|2009-12-16 02:30,16,3.15,3.15,3.15,3.15,4
20091201|2009-12-16 05:00,16,3.1555,3.1555,3.1555,3.1555,1
20091201|2009-12-16 08:00,16,3.16,3.16,3.16,3.16,1
20091201|2009-12-16 09:00,16,3.17,3.1755,3.17,3.1755,3
20091201|2009-12-16 10:00,16,3.1985,3.1985,3.1985,3.1985,1
20091201|2009-12-16 10:30,16,3.192,3.192,3.1815,3.1815,7
20091201|2009-12-16 11:00,16,3.1815,3.1815,3.1765,3.1765,6
20091201|2009-12-16 11:30,16,3.177,3.177,3.177,3.177,1
20091201|2009-12-16 12:00,16,3.1835,3.1845,3.183,3.1845,7
20091201|2009-12-16 12:30,16,3.181,3.196,3.181,3.196,185
20091201|2009-12-16 13:00,16,3.177,3.182,3.177,3.182,20
20091201|2009-12-16 13:30,16,3.175,3.175,3.175,3.175,2
20091201|2009-12-16 14:00,16,3.175,3.175,3.175,3.175,8
20091201|2009-12-16 15:00,16,3.183,3.183,3.183,3.183,2
20091201|2009-12-16 20:00,17,3.1735,3.1735,3.1735,3.1735,1
20091201|2009-12-17 07:00,17,3.1405,3.1405,3.12,3.12,15
20091201|2009-12-17 08:00,17,3.125,3.128,3.12,3.128,7
20091201|2009-12-17 08:30,17,3.135,3.135,3.13,3.13,2
20091201|2009-12-17 09:00,17,3.1315,3.1315,3.127,3.127,3
20091201|2009-12-17 09:30,17,3.121,3.121,3.12,3.12,3
20091201|2009-12-17 10:00,17,3.128,3.13,3.128,3.13,51
20091201|2009-12-17 10:30,17,3.1255,3.1255,3.108,3.108,6
20091201|2009-12-17 12:30,17,3.098,3.098,3.098,3.098,4
20091201|2009-12-17 13:00,17,3.1,3.1,3.0985,3.1,14
20091201|2009-12-17 13:30,17,3.108,3.108,3.108,3.108,1
20091201|2009-12-17 15:00,17,3.1,3.1,3.1,3.1,1
20091201|2009-12-17 20:00,18,3.1335,3.1335,3.1335,3.1335,1
20091201|2009-12-18 07:00,18,3.113,3.114,3.113,3.114,14
20091201|2009-12-18 07:30,18,3.105,3.105,3.1,3.1,6
20091201|2009-12-18 08:00,18,3.095,3.0965,3.09,3.093,10
20091201|2009-12-18 08:30,18,3.1,3.1,3.1,3.1,2
20091201|2009-12-18 09:00,18,3.1115,3.115,3.1115,3.115,1
20091201|2009-12-18 09:30,18,3.1,3.1,3.096,3.096,2
20091201|2009-12-18 10:00,18,3.09,3.0915,3.09,3.0915,8
20091201|2009-12-18 11:00,18,3.0965,3.0965,3.0965,3.0965,3
20091201|2009-12-18 11:30,18,3.115,3.115,3.115,3.115,4
20091201|2009-12-18 13:00,18,3.1215,3.1225,3.1215,3.1225,6
20091201|2009-12-18 14:00,18,3.1245,3.1245,3.1245,3.1245,1
20091201|2009-12-21 04:00,21,3.128,3.128,3.128,3.128,1
20091201|2009-12-21 05:00,21,3.1315,3.1315,3.131,3.131,2
20091201|2009-12-21 08:00,21,3.1325,3.1325,3.131,3.131,3
20091201|2009-12-21 08:30,21,3.128,3.1315,3.1275,3.1315,5
20091201|2009-12-21 09:00,21,3.134,3.134,3.134,3.134,5
20091201|2009-12-21 09:30,21,3.1405,3.1495,3.1405,3.1495,19
20091201|2009-12-21 11:30,21,3.1275,3.1275,3.1275,3.1275,1
20091201|2009-12-21 12:00,21,3.1345,3.135,3.1345,3.135,2
20091201|2009-12-21 12:30,21,3.13,3.13,3.13,3.13,2
20091201|2009-12-21 15:30,21,3.1285,3.1285,3.1285,3.1285,1
20091201|2009-12-22 01:00,22,3.11,3.11,3.11,3.11,1
20091201|2009-12-22 06:00,22,3.1,3.1,3.1,3.1,4
20091201|2009-12-22 07:30,22,3.1085,3.115,3.1085,3.1105,6
20091201|2009-12-22 08:00,22,3.113,3.113,3.113,3.113,1
20091201|2009-12-22 08:30,22,3.1095,3.11,3.1095,3.11,10
20091201|2009-12-22 09:00,22,3.1,3.1,3.0985,3.0985,10
20091201|2009-12-22 09:30,22,3.096,3.096,3.096,3.096,1
20091201|2009-12-22 10:30,22,3.1085,3.113,3.1085,3.113,5
20091201|2009-12-22 11:00,22,3.1185,3.1185,3.1185,3.1185,2
20091201|2009-12-23 02:00,23,3.128,3.128,3.1255,3.127,17
20091201|2009-12-23 03:30,23,3.1315,3.1315,3.1315,3.1315,1
20091201|2009-12-23 08:00,23,3.143,3.143,3.143,3.143,1
20091201|2009-12-23 08:30,23,3.15,3.15,3.15,3.15,4
20091201|2009-12-23 09:00,23,3.152,3.152,3.151,3.151,4
20091201|2009-12-23 09:30,23,3.152,3.161,3.152,3.16,4
20091201|2009-12-23 10:00,23,3.1565,3.16,3.1565,3.16,2
20091201|2009-12-23 10:30,23,3.16,3.172,3.16,3.172,4
20091201|2009-12-23 11:00,23,3.1755,3.176,3.1755,3.176,3
20091201|2009-12-23 11:30,23,3.1855,3.1865,3.1835,3.1835,3
20091201|2009-12-23 12:00,23,3.181,3.1835,3.181,3.1835,3
20091201|2009-12-23 13:00,23,3.181,3.181,3.1795,3.1795,3
20091201|2009-12-23 19:30,24,3.1835,3.1835,3.1835,3.1835,1
20091201|2009-12-23 20:00,24,3.1835,3.1835,3.1835,3.1835,1
20091201|2009-12-23 20:30,24,3.1945,3.1945,3.1945,3.1945,4
20091201|2009-12-24 08:00,24,3.2425,3.2425,3.2425,3.2425,1
20091201|2009-12-24 09:00,24,3.244,3.247,3.244,3.247,2
20091201|2009-12-24 11:30,24,3.266,3.266,3.266,3.266,1
20091201|2009-12-24 12:00,24,3.2805,3.2815,3.2805,3.2815,3
20091201|2009-12-28 06:30,28,3.302,3.302,3.302,3.302,1
20091201|2009-12-28 07:30,28,3.294,3.294,3.291,3.291,4
20091201|2009-12-28 08:00,28,3.298,3.298,3.298,3.298,1
20091201|2009-12-28 08:30,28,3.3005,3.3105,3.299,3.2995,13
20091201|2009-12-28 09:00,28,3.299,3.299,3.286,3.286,3
20091201|2009-12-28 10:00,28,3.3,3.3005,3.299,3.3005,7
20091201|2009-12-28 10:30,28,3.305,3.305,3.2975,3.3005,9
20091201|2009-12-28 11:00,28,3.3055,3.3055,3.303,3.303,2
20091201|2009-12-28 11:30,28,3.308,3.318,3.308,3.314,3
20091201|2009-12-28 12:00,28,3.316,3.316,3.316,3.316,1
20091201|2009-12-28 12:30,28,3.315,3.315,3.315,3.315,1
20091201|2009-12-28 13:00,28,3.314,3.314,3.311,3.311,3
20091201|2009-12-28 13:30,28,3.308,3.308,3.308,3.308,1
20091201|2009-12-28 23:30,29,3.2935,3.2935,3.2935,3.2935,1
20091201|2009-12-29 01:00,29,3.293,3.295,3.293,3.295,24
20091201|2009-12-29 06:30,29,3.2935,3.2935,3.2935,3.2935,2
20091201|2009-12-29 07:00,29,3.2965,3.2975,3.295,3.2975,9
20091201|2009-12-29 08:00,29,3.2855,3.2855,3.2855,3.2855,1
20091201|2009-12-29 09:00,29,3.287,3.287,3.287,3.287,0
20091201|2009-12-29 09:30,29,3.2855,3.286,3.2855,3.286,2
20091201|2009-12-29 10:30,29,3.283,3.283,3.283,3.283,1
20100101|2008-05-05 12:00,5,3.656,3.656,3.656,3.656,0
20100101|2008-05-06 12:00,6,3.6045,3.6045,3.6045,3.6045,0
20100101|2008-05-07 12:00,7,3.5805,3.5805,3.5805,3.5805,0
20100101|2008-05-08 12:00,8,3.5525,3.5525,3.5525,3.5525,0
20100101|2008-05-09 12:00,9,3.5065,3.5065,3.5065,3.5065,0
20100101|2008-05-12 12:00,12,3.5255,3.5255,3.5255,3.5255,0
20100101|2008-05-13 12:00,13,3.535,3.535,3.535,3.535,0
20100101|2008-05-14 12:00,14,3.515,3.515,3.515,3.515,0
20100101|2008-05-15 12:00,15,3.5585,3.5585,3.5585,3.5585,0
20100101|2008-05-16 12:00,16,3.631,3.631,3.631,3.631,0
20100101|2008-05-19 12:00,19,3.6,3.6,3.6,3.6,0
20100101|2008-05-20 12:00,20,3.593,3.593,3.593,3.593,0
20100101|2008-05-21 12:30,21,3.589,3.589,3.589,3.589,0
20100101|2008-05-22 12:00,22,3.581,3.581,3.581,3.581,0
20100101|2008-05-23 12:00,23,3.601,3.601,3.601,3.601,0
20100101|2008-05-27 12:00,27,3.58,3.58,3.58,3.58,0
20100101|2008-05-28 12:30,28,3.5615,3.5615,3.5615,3.5615,0
20100101|2008-05-29 12:30,29,3.454,3.454,3.454,3.454,0
20100101|2008-05-30 12:00,30,3.494,3.494,3.494,3.494,0
20100101|2008-06-02 12:00,2,3.4955,3.4955,3.4955,3.4955,0
20100101|2008-06-03 12:00,3,3.477,3.477,3.477,3.477,0
20100101|2008-06-04 12:00,4,3.432,3.432,3.432,3.432,0
20100101|2008-06-05 12:00,5,3.429,3.429,3.429,3.429,0
20100101|2008-06-06 12:30,6,3.496,3.496,3.496,3.496,0
20100101|2008-06-09 12:30,9,3.5095,3.5095,3.5095,3.5095,0
20100101|2008-06-10 12:00,10,3.4585,3.4585,3.4585,3.4585,0
20100101|2008-06-11 12:00,11,3.4685,3.4685,3.4685,3.4685,0
20100101|2008-06-12 12:00,12,3.4295,3.4295,3.4295,3.4295,0
20100101|2008-06-13 12:00,13,3.4545,3.4545,3.4545,3.4545,0
20100101|2008-06-16 12:00,16,3.5235,3.5235,3.5235,3.5235,0
20100101|2008-06-17 12:00,17,3.526,3.526,3.526,3.526,0
20100101|2008-06-18 12:30,18,3.5865,3.5865,3.5865,3.5865,0
20100101|2008-06-19 12:00,19,3.6055,3.6055,3.6055,3.6055,0
20100101|2008-06-20 12:00,20,3.652,3.652,3.652,3.652,0
20100101|2008-06-23 12:00,23,3.6145,3.6145,3.6145,3.6145,0
20100101|2008-06-24 12:00,24,3.5955,3.5955,3.5955,3.5955,0
20100101|2008-06-25 12:00,25,3.597,3.597,3.597,3.597,0
20100101|2008-06-26 12:00,26,3.6275,3.6275,3.6275,3.6275,0
20100101|2008-06-27 12:00,27,3.673,3.673,3.673,3.673,0
20100101|2008-06-30 12:00,30,3.679,3.679,3.679,3.679,0
20100101|2008-07-01 12:00,1,3.706,3.706,3.706,3.706,0
20100101|2008-07-02 12:00,2,3.8205,3.8205,3.8205,3.8205,0
20100101|2008-07-03 12:00,3,3.7155,3.7155,3.7155,3.7155,0
20100101|2008-07-07 12:00,7,3.6395,3.6395,3.6395,3.6395,0
20100101|2008-07-08 12:00,8,3.514,3.514,3.514,3.514,0
20100101|2008-07-09 12:00,9,3.5515,3.5515,3.5515,3.5515,0
20100101|2008-07-10 12:00,10,3.532,3.532,3.532,3.532,0
20100101|2008-07-11 12:00,11,3.5535,3.5535,3.5535,3.5535,0
20100101|2008-07-14 12:00,14,3.5665,3.5665,3.5665,3.5665,0
20100101|2008-07-15 12:00,15,3.516,3.516,3.516,3.516,0
20100101|2008-07-16 12:00,16,3.4435,3.4435,3.4435,3.4435,0
20100101|2008-07-17 12:00,17,3.4675,3.4675,3.4675,3.4675,0
20100101|2008-07-18 12:00,18,3.45,3.45,3.45,3.45,0
20100101|2008-07-21 12:00,21,3.485,3.485,3.485,3.485,0
20100101|2008-07-22 12:00,22,3.4955,3.4955,3.4955,3.4955,0
20100101|2008-07-23 12:00,23,3.4715,3.4715,3.4715,3.4715,0
20100101|2008-07-24 12:00,24,3.397,3.397,3.397,3.397,0
20100101|2008-07-25 12:00,25,3.42,3.42,3.42,3.42,0
20100101|2008-07-28 12:00,28,3.43,3.43,3.43,3.43,0
20100101|2008-07-29 12:00,29,3.424,3.424,3.424,3.424,0
20100101|2008-07-30 12:00,30,3.4665,3.4665,3.4665,3.4665,0
20100101|2008-07-31 12:00,31,3.49,3.49,3.49,3.49,0
20100101|2008-08-01 12:00,1,3.4235,3.4235,3.4235,3.4235,0
20100101|2008-08-04 12:00,4,3.3235,3.3235,3.3235,3.3235,0
20100101|2008-08-05 12:00,5,3.3025,3.3025,3.3025,3.3025,0
20100101|2008-08-06 12:00,6,3.314,3.314,3.314,3.314,0
20100101|2008-08-07 12:00,7,3.309,3.309,3.309,3.309,0
20100101|2008-08-08 12:00,8,3.247,3.247,3.247,3.247,0
20100101|2008-08-11 12:00,11,3.2175,3.2175,3.2175,3.2175,0
20100101|2008-08-12 12:00,12,3.1565,3.1565,3.1565,3.1565,0
20100101|2008-08-13 12:00,13,3.2795,3.2795,3.2795,3.2795,0
20100101|2008-08-14 12:00,14,3.2465,3.2465,3.2465,3.2465,0
20100101|2008-08-15 12:00,15,3.255,3.255,3.255,3.255,0
20100101|2008-08-18 12:00,18,3.231,3.231,3.231,3.231,0
20100101|2008-08-19 12:00,19,3.341,3.341,3.341,3.341,0
20100101|2008-08-20 12:00,20,3.316,3.316,3.316,3.316,0
20100101|2008-08-21 12:00,21,3.4365,3.4365,3.4365,3.4365,0
20100101|2008-08-22 12:00,22,3.375,3.375,3.375,3.375,0
20100101|2008-08-25 12:00,25,3.367,3.367,3.367,3.367,0
20100101|2008-08-26 12:00,26,3.327,3.327,3.327,3.327,0
20100101|2008-08-27 12:00,27,3.355,3.355,3.355,3.355,0
20100101|2008-08-28 12:00,28,3.3225,3.3225,3.3225,3.3225,0
20100101|2008-08-29 12:00,29,3.3085,3.3085,3.3085,3.3085,0
20100101|2008-09-02 12:00,2,3.2215,3.2215,3.2215,3.2215,0
20100101|2008-09-03 12:00,3,3.26,3.26,3.26,3.26,0
20100101|2008-09-04 12:00,4,3.227,3.227,3.227,3.227,0
20100101|2008-09-05 12:00,5,3.0845,3.0845,3.0845,3.0845,0
20100101|2008-09-08 12:30,8,3.077,3.077,3.077,3.077,0
20100101|2008-09-09 12:00,9,3.067,3.067,3.067,3.067,0
20100101|2008-09-10 12:00,10,3.085,3.085,3.085,3.085,0
20100101|2008-09-11 12:00,11,3.0865,3.0865,3.0865,3.0865,0
20100101|2008-09-12 12:00,12,3.1495,3.1495,3.1495,3.1495,0
20100101|2008-09-15 12:00,15,3.106,3.106,3.106,3.106,0
20100101|2008-09-16 12:00,16,3.052,3.052,3.052,3.052,0
20100101|2008-09-17 12:00,17,3.005,3.005,3.005,3.005,0
20100101|2008-09-18 12:00,18,3.0335,3.0335,3.0335,3.0335,0
20100101|2008-09-19 12:00,19,3.136,3.136,3.136,3.136,0
20100101|2008-09-22 12:00,22,3.216,3.216,3.216,3.216,0
20100101|2008-09-23 12:30,23,3.131,3.131,3.131,3.131,0
20100101|2008-09-24 12:00,24,3.0885,3.0885,3.0885,3.0885,0
20100101|2008-09-25 12:00,25,3.11,3.11,3.11,3.11,0
20100101|2008-09-26 11:30,26,3.0475,3.0475,3.0475,3.0475,0
20100101|2008-09-26 16:00,26,3.0605,3.0605,3.0605,3.0605,0
20100101|2008-09-29 11:00,29,2.921,2.921,2.921,2.921,0
20100101|2008-09-29 16:00,29,2.9075,2.9075,2.9075,2.9075,0
20100101|2008-09-30 12:30,30,2.885,2.885,2.885,2.885,0
20100101|2008-10-01 12:00,1,2.8025,2.8025,2.8025,2.8025,0
20100101|2008-10-02 12:30,2,2.646,2.646,2.646,2.646,0
20100101|2008-10-03 12:00,3,2.694,2.694,2.694,2.694,0
20100101|2008-10-06 12:00,6,2.5075,2.5075,2.5075,2.5075,0
20100101|2008-10-07 12:00,7,2.54,2.54,2.54,2.54,0
20100101|2008-10-08 12:00,8,2.3685,2.3685,2.3685,2.3685,0
20100101|2008-10-09 12:00,9,2.418,2.418,2.418,2.418,0
20100101|2008-10-10 12:00,10,2.1625,2.1625,2.1625,2.1625,0
20100101|2008-10-13 12:00,13,2.3335,2.3335,2.3335,2.3335,0
20100101|2008-10-14 12:00,14,2.4315,2.4315,2.4315,2.4315,0
20100101|2008-10-15 12:00,15,2.2505,2.2505,2.2505,2.2505,0
20100101|2008-10-16 09:30,16,2.14,2.14,2.14,2.14,0
20100101|2008-10-16 16:00,16,2.129,2.129,2.129,2.129,0
20100101|2008-10-17 12:00,17,2.22,2.22,2.22,2.22,0
20100101|2008-10-20 12:00,20,2.1595,2.1595,2.1595,2.1595,0
20100101|2008-10-21 12:00,21,2.0565,2.0565,2.0565,2.0565,0
20100101|2008-10-22 12:00,22,1.921,1.921,1.921,1.921,0
20100101|2008-10-23 09:30,23,1.9,1.9,1.9,1.9,0
20100101|2008-10-23 16:00,23,1.848,1.848,1.848,1.848,0
20100101|2008-10-24 12:00,24,1.729,1.729,1.729,1.729,0
20100101|2008-10-27 12:30,27,1.849,1.849,1.849,1.849,0
20100101|2008-10-28 12:00,28,1.9015,1.9015,1.9015,1.9015,0
20100101|2008-10-29 07:00,29,2,2,2,2,0
20100101|2008-10-29 16:00,29,2.126,2.126,2.126,2.126,0
20100101|2008-10-30 12:00,30,1.9295,1.9295,1.9295,1.9295,0
20100101|2008-10-31 12:00,31,1.8735,1.8735,1.8735,1.8735,0
20100101|2008-11-17 09:00,17,1.706,1.706,1.706,1.706,2
20100101|2008-11-19 15:00,19,1.665,1.665,1.665,1.665,1
20100101|2008-11-21 14:00,21,1.638,1.638,1.638,1.638,1
20100101|2009-01-09 09:00,9,1.5345,1.5345,1.5335,1.5345,10
20100101|2009-01-12 07:30,12,1.495,1.495,1.495,1.495,1
20100101|2009-01-13 10:00,13,1.52,1.52,1.52,1.52,1
20100101|2009-01-16 12:30,16,1.56,1.56,1.56,1.56,1
20100101|2009-01-30 10:30,30,1.469,1.472,1.469,1.472,9
20100101|2009-01-30 11:00,30,1.4755,1.4755,1.4755,1.4755,1
20100101|2009-03-09 11:30,9,1.67,1.67,1.67,1.67,2
20100101|2009-03-09 12:00,9,1.67,1.67,1.67,1.67,5
20100101|2009-03-13 12:30,13,1.698,1.698,1.698,1.698,1
20100101|2009-03-19 13:00,19,1.843,1.843,1.843,1.843,1
20100101|2009-03-26 07:00,26,1.895,1.895,1.895,1.895,1
20100101|2009-03-30 07:00,30,1.79,1.79,1.79,1.79,1
20100101|2009-04-02 07:30,2,1.909,1.91,1.909,1.91,3
20100101|2009-04-03 10:30,3,1.99,1.99,1.99,1.99,1
20100101|2009-04-03 14:00,3,1.999,1.999,1.999,1.999,1
20100101|2009-04-16 10:00,16,2.17,2.17,2.17,2.17,1
20100101|2009-04-21 08:30,21,2.0295,2.03,2.0295,2.03,2
20100101|2009-04-21 09:30,21,2.0515,2.0515,2.0515,2.0515,1
20100101|2009-04-23 11:00,23,1.9785,1.9805,1.9785,1.9805,4
20100101|2009-05-13 10:00,13,2.045,2.045,2.045,2.045,2
20100101|2009-05-15 11:30,15,2.0285,2.0285,2.0285,2.0285,8
20100101|2009-05-29 03:00,29,2.18,2.18,2.1775,2.1775,3
20100101|2009-05-29 14:00,29,2.1885,2.1895,2.1885,2.1895,2
20100101|2009-06-02 12:30,2,2.311,2.311,2.311,2.311,1
20100101|2009-06-08 08:00,8,2.296,2.296,2.296,2.296,1
20100101|2009-06-12 01:30,12,2.42,2.42,2.42,2.42,4
20100101|2009-06-15 11:30,15,2.298,2.3,2.298,2.3,4
20100101|2009-06-16 10:30,16,2.296,2.296,2.296,2.296,2
20100101|2009-06-16 13:00,16,2.2625,2.2625,2.2625,2.2625,3
20100101|2009-06-19 09:00,19,2.2995,2.2995,2.2995,2.2995,2
20100101|2009-06-19 09:30,19,2.3055,2.3065,2.3055,2.3065,4
20100101|2009-06-22 10:00,22,2.206,2.2065,2.206,2.2065,2
20100101|2009-06-22 10:30,22,2.19,2.19,2.19,2.19,10
20100101|2009-06-22 21:30,23,2.1575,2.1575,2.1575,2.1575,1
20100101|2009-06-26 09:30,26,2.3225,2.3225,2.3225,2.3225,1
20100101|2009-06-29 12:00,29,2.3395,2.3395,2.3395,2.3395,1
20100101|2009-06-30 01:00,30,2.365,2.365,2.365,2.365,4
20100101|2009-07-06 11:30,6,2.276,2.276,2.276,2.276,1
20100101|2009-07-14 11:30,14,2.3065,2.3065,2.3065,2.3065,2
20100101|2009-07-17 09:00,17,2.43,2.43,2.43,2.43,11
20100101|2009-07-22 11:00,22,2.536,2.536,2.536,2.536,2
20100101|2009-07-31 03:00,31,2.599,2.599,2.5935,2.5935,9
20100101|2009-07-31 04:00,31,2.5975,2.5975,2.5975,2.5975,9
20100101|2009-07-31 09:30,31,2.6225,2.6225,2.6225,2.6225,2
20100101|2009-07-31 10:00,31,2.6085,2.6085,2.608,2.608,8
20100101|2009-07-31 11:00,31,2.622,2.622,2.622,2.622,2
20100101|2009-08-03 07:00,3,2.742,2.742,2.742,2.742,1
20100101|2009-08-03 12:00,3,2.752,2.752,2.752,2.752,1
20100101|2009-08-03 14:00,3,2.75,2.75,2.7495,2.7495,2
20100101|2009-08-04 08:30,4,2.742,2.7425,2.742,2.7425,2
20100101|2009-08-05 13:00,5,2.832,2.832,2.832,2.832,7
20100101|2009-08-05 13:30,5,2.8335,2.835,2.8335,2.835,3
20100101|2009-08-06 00:00,6,2.778,2.7845,2.778,2.7845,10
20100101|2009-08-06 11:00,6,2.758,2.758,2.758,2.758,1
20100101|2009-08-14 09:30,14,2.8625,2.8625,2.8625,2.8625,1
20100101|2009-08-14 10:30,14,2.851,2.851,2.851,2.851,1
20100101|2009-08-17 10:00,17,2.775,2.775,2.775,2.775,4
20100101|2009-08-18 13:30,18,2.7785,2.7785,2.7785,2.7785,1
20100101|2009-08-19 10:30,19,2.7455,2.7455,2.7455,2.7455,2
20100101|2009-08-19 11:00,19,2.758,2.758,2.7575,2.7575,3
20100101|2009-08-21 07:00,21,2.8345,2.8345,2.8345,2.8345,0
20100101|2009-08-21 10:00,21,2.851,2.851,2.8505,2.8505,10
20100101|2009-08-21 10:30,21,2.8555,2.8575,2.8545,2.8575,5
20100101|2009-08-24 09:30,24,2.89,2.8905,2.888,2.888,4
20100101|2009-08-24 10:00,24,2.876,2.8845,2.876,2.8845,3
20100101|2009-08-25 08:00,25,2.8955,2.8955,2.8955,2.8955,1
20100101|2009-08-27 10:00,27,2.856,2.856,2.856,2.856,1
20100101|2009-08-28 09:00,28,2.9675,2.9675,2.9675,2.9675,2
20100101|2009-08-31 08:00,31,2.8455,2.8455,2.8455,2.8455,2
20100101|2009-08-31 08:30,31,2.8445,2.8445,2.8445,2.8445,3
20100101|2009-08-31 09:00,31,2.841,2.841,2.841,2.841,1
20100101|2009-09-01 07:00,1,2.864,2.864,2.864,2.864,2
20100101|2009-09-01 07:30,1,2.857,2.858,2.857,2.858,2
20100101|2009-09-01 09:00,1,2.888,2.888,2.888,2.888,1
20100101|2009-09-01 11:00,1,2.809,2.809,2.809,2.809,1
20100101|2009-09-01 11:30,1,2.824,2.824,2.824,2.824,1
20100101|2009-09-02 05:00,2,2.769,2.769,2.769,2.769,1
20100101|2009-09-02 07:30,2,2.755,2.755,2.755,2.755,1
20100101|2009-09-02 09:00,2,2.7855,2.786,2.7855,2.786,6
20100101|2009-09-02 10:30,2,2.829,2.829,2.829,2.829,1
20100101|2009-09-02 11:00,2,2.807,2.807,2.807,2.807,2
20100101|2009-09-02 11:30,2,2.831,2.831,2.831,2.831,2
20100101|2009-09-03 01:00,3,2.843,2.843,2.843,2.843,1
20100101|2009-09-03 01:30,3,2.8535,2.8535,2.8535,2.8535,2
20100101|2009-09-03 06:00,3,2.8655,2.8655,2.8655,2.8655,2
20100101|2009-09-03 10:00,3,2.844,2.844,2.844,2.844,1
20100101|2009-09-03 11:00,3,2.859,2.859,2.859,2.859,7
20100101|2009-09-03 11:30,3,2.859,2.859,2.859,2.859,3
20100101|2009-09-03 12:00,3,2.8685,2.8685,2.8685,2.8685,1
20100101|2009-09-03 12:30,3,2.88,2.88,2.88,2.88,4
20100101|2009-09-04 11:30,4,2.871,2.872,2.871,2.872,0
20100101|2009-09-04 12:00,4,2.871,2.871,2.871,2.871,2
20100101|2009-09-07 02:00,8,2.8935,2.8935,2.8935,2.8935,5
20100101|2009-09-08 10:30,8,2.954,2.954,2.954,2.954,2
20100101|2009-09-08 11:30,8,2.957,2.957,2.957,2.957,1
20100101|2009-09-08 12:00,8,2.96,2.96,2.96,2.96,1
20100101|2009-09-08 20:00,9,2.976,2.976,2.976,2.976,1
20100101|2009-09-09 09:30,9,2.9155,2.9155,2.9155,2.9155,1
20100101|2009-09-09 18:30,10,2.9175,2.9175,2.9175,2.9175,1
20100101|2009-09-10 07:00,10,2.86,2.86,2.86,2.86,1
20100101|2009-09-10 09:00,10,2.8575,2.8575,2.8575,2.8575,1
20100101|2009-09-10 11:30,10,2.881,2.881,2.881,2.881,2
20100101|2009-09-11 01:30,11,2.8715,2.8715,2.8715,2.8715,2
20100101|2009-09-11 11:30,11,2.852,2.852,2.852,2.852,1
20100101|2009-09-11 12:00,11,2.855,2.855,2.855,2.855,1
20100101|2009-09-11 12:30,11,2.85,2.85,2.85,2.85,2
20100101|2009-09-13 17:30,14,2.823,2.823,2.823,2.823,2
20100101|2009-09-13 18:30,14,2.823,2.823,2.823,2.823,2
20100101|2009-09-14 05:00,14,2.801,2.801,2.801,2.801,2
20100101|2009-09-14 09:00,14,2.7935,2.7945,2.7935,2.7945,3
20100101|2009-09-14 19:00,15,2.816,2.8165,2.816,2.8165,3
20100101|2009-09-15 00:00,15,2.82,2.82,2.82,2.82,3
20100101|2009-09-15 05:30,15,2.823,2.823,2.823,2.823,1
20100101|2009-09-15 07:00,15,2.83,2.83,2.83,2.83,1
20100101|2009-09-15 08:30,15,2.8365,2.8365,2.8365,2.8365,4
20100101|2009-09-15 12:00,15,2.8515,2.8515,2.8515,2.8515,2
20100101|2009-09-15 18:30,16,2.864,2.864,2.8615,2.8615,4
20100101|2009-09-16 00:30,16,2.8655,2.87,2.8655,2.87,6
20100101|2009-09-16 01:00,16,2.8705,2.8715,2.8705,2.871,3
20100101|2009-09-16 02:00,16,2.871,2.871,2.871,2.871,2
20100101|2009-09-16 02:30,16,2.8755,2.8755,2.875,2.875,2
20100101|2009-09-16 04:00,16,2.881,2.881,2.881,2.881,2
20100101|2009-09-16 06:30,16,2.8875,2.8875,2.8875,2.8875,1
20100101|2009-09-16 07:30,16,2.895,2.8955,2.895,2.8955,5
20100101|2009-09-16 09:00,16,2.918,2.9185,2.913,2.913,7
20100101|2009-09-16 10:00,16,2.9195,2.9195,2.9195,2.9195,1
20100101|2009-09-16 11:00,16,2.9315,2.9445,2.9315,2.9445,3
20100101|2009-09-16 12:00,16,2.952,2.952,2.949,2.949,5
20100101|2009-09-16 14:00,16,2.9505,2.9505,2.9505,2.9505,5
20100101|2009-09-16 18:30,17,2.9525,2.953,2.9525,2.953,5
20100101|2009-09-16 19:00,17,2.95,2.95,2.95,2.95,2
20100101|2009-09-16 19:30,17,2.9495,2.9495,2.9495,2.9495,3
20100101|2009-09-16 20:00,17,2.9375,2.9375,2.9375,2.9375,1
20100101|2009-09-16 21:00,17,2.932,2.932,2.932,2.932,1
20100101|2009-09-16 21:30,17,2.93,2.93,2.93,2.93,2
20100101|2009-09-17 00:30,17,2.944,2.944,2.944,2.944,1
20100101|2009-09-17 07:00,17,2.9,2.9,2.9,2.9,1
20100101|2009-09-17 09:00,17,2.9355,2.936,2.9355,2.936,4
20100101|2009-09-17 09:30,17,2.932,2.932,2.932,2.932,1
20100101|2009-09-17 10:30,17,2.931,2.931,2.931,2.931,5
20100101|2009-09-17 12:00,17,2.891,2.891,2.8905,2.8905,2
20100101|2009-09-17 13:30,17,2.924,2.924,2.924,2.924,2
20100101|2009-09-17 22:00,18,2.908,2.908,2.9015,2.9015,2
20100101|2009-09-18 01:30,18,2.8725,2.8725,2.8725,2.8725,1
20100101|2009-09-18 04:00,18,2.8665,2.8675,2.862,2.8675,9
20100101|2009-09-18 04:30,18,2.8735,2.8735,2.8735,2.8735,5
20100101|2009-09-18 07:00,18,2.865,2.865,2.865,2.865,4
20100101|2009-09-18 11:30,18,2.81,2.8145,2.793,2.793,191
20100101|2009-09-18 12:00,18,2.7975,2.7975,2.7975,2.7975,7
20100101|2009-09-20 19:30,21,2.7925,2.7925,2.7925,2.7925,1
20100101|2009-09-20 20:00,21,2.818,2.819,2.815,2.815,4
20100101|2009-09-20 23:00,21,2.8175,2.8175,2.817,2.8175,5
20100101|2009-09-21 00:00,21,2.8175,2.8175,2.8175,2.8175,1
20100101|2009-09-21 01:00,21,2.8145,2.8145,2.8145,2.8145,3
20100101|2009-09-21 01:30,21,2.8145,2.8145,2.814,2.814,7
20100101|2009-09-21 02:00,21,2.831,2.8325,2.831,2.8325,4
20100101|2009-09-21 02:30,21,2.8115,2.814,2.811,2.811,7
20100101|2009-09-21 09:30,21,2.8015,2.8015,2.8015,2.8015,4
20100101|2009-09-21 10:00,21,2.8265,2.8265,2.8265,2.8265,5
20100101|2009-09-21 10:30,21,2.8225,2.8225,2.8225,2.8225,4
20100101|2009-09-21 11:00,21,2.829,2.829,2.829,2.829,4
20100101|2009-09-21 12:00,21,2.815,2.815,2.815,2.815,1
20100101|2009-09-21 12:30,21,2.816,2.816,2.816,2.816,5
20100101|2009-09-21 17:00,22,2.813,2.813,2.813,2.813,2
20100101|2009-09-22 03:30,22,2.8605,2.8655,2.8605,2.8655,6
20100101|2009-09-22 04:00,22,2.86,2.86,2.86,2.86,2
20100101|2009-09-22 05:30,22,2.875,2.875,2.8725,2.8725,8
20100101|2009-09-22 07:00,22,2.8795,2.88,2.8795,2.88,4
20100101|2009-09-22 07:30,22,2.8925,2.8925,2.8915,2.8915,4
20100101|2009-09-22 09:00,22,2.8665,2.8755,2.8665,2.8755,6
20100101|2009-09-22 19:00,23,2.8765,2.8765,2.8755,2.8755,3
20100101|2009-09-23 13:00,23,2.8125,2.8125,2.8125,2.8125,1
20100101|2009-09-23 13:30,23,2.8235,2.8235,2.8235,2.8235,1
20100101|2009-09-23 14:30,23,2.766,2.766,2.766,2.766,1
20100101|2009-09-23 19:00,24,2.78,2.78,2.78,2.78,2
20100101|2009-09-23 19:30,24,2.794,2.794,2.794,2.794,2
20100101|2009-09-24 09:30,24,2.7,2.7,2.7,2.7,1
20100101|2009-09-24 10:30,24,2.721,2.721,2.721,2.721,1
20100101|2009-09-24 14:00,24,2.7025,2.7025,2.702,2.702,4
20100101|2009-09-24 18:30,25,2.6845,2.6845,2.6845,2.6845,1
20100101|2009-09-24 20:30,25,2.722,2.722,2.722,2.722,2
20100101|2009-09-25 00:00,25,2.7315,2.7315,2.731,2.731,5
20100101|2009-09-25 03:30,25,2.733,2.733,2.733,2.733,2
20100101|2009-09-25 09:30,25,2.7285,2.7285,2.7285,2.7285,1
20100101|2009-09-25 10:00,25,2.7335,2.7335,2.7335,2.7335,2
20100101|2009-09-25 11:30,25,2.741,2.7415,2.741,2.7415,4
20100101|2009-09-27 17:00,28,2.749,2.749,2.7485,2.7485,3
20100101|2009-09-28 14:30,28,2.7125,2.7125,2.7125,2.7125,1
20100101|2009-09-29 10:30,29,2.724,2.724,2.724,2.724,2
20100101|2009-09-29 20:00,30,2.7425,2.7425,2.7425,2.7425,1
20100101|2009-09-29 20:30,30,2.7655,2.7655,2.7655,2.7655,2
20100101|2009-09-29 21:00,30,2.7735,2.7735,2.7735,2.7735,1
20100101|2009-09-30 00:00,30,2.777,2.777,2.777,2.777,2
20100101|2009-09-30 01:00,30,2.784,2.7845,2.784,2.784,4
20100101|2009-09-30 04:30,30,2.807,2.812,2.807,2.812,4
20100101|2009-09-30 05:00,30,2.808,2.808,2.806,2.806,3
20100101|2009-09-30 10:00,30,2.786,2.795,2.785,2.795,100
20100101|2009-09-30 11:30,30,2.818,2.824,2.818,2.822,30
20100101|2009-09-30 12:30,30,2.8165,2.8165,2.8165,2.8165,1
20100101|2009-09-30 13:30,30,2.814,2.814,2.814,2.814,1
20100101|2009-10-01 00:00,1,2.806,2.806,2.806,2.806,1
20100101|2009-10-01 00:30,1,2.81,2.8105,2.81,2.8105,3
20100101|2009-10-01 06:00,1,2.7955,2.7955,2.7955,2.7955,1
20100101|2009-10-01 09:30,1,2.7795,2.7805,2.7795,2.7805,9
20100101|2009-10-01 11:30,1,2.7425,2.7425,2.7425,2.7425,1
20100101|2009-10-01 14:00,1,2.7335,2.7335,2.7335,2.7335,5
20100101|2009-10-01 15:00,1,2.722,2.722,2.722,2.722,3
20100101|2009-10-01 15:30,1,2.7255,2.726,2.7255,2.726,3
20100101|2009-10-02 07:30,2,2.668,2.668,2.668,2.668,3
20100101|2009-10-02 08:00,2,2.668,2.6685,2.668,2.6685,11
20100101|2009-10-05 02:00,5,2.7005,2.7005,2.698,2.7,7
20100101|2009-10-05 03:00,5,2.7105,2.711,2.7105,2.711,2
20100101|2009-10-05 03:30,5,2.7,2.7,2.7,2.7,2
20100101|2009-10-05 04:00,5,2.701,2.701,2.701,2.701,2
20100101|2009-10-05 05:30,5,2.688,2.688,2.688,2.688,11
20100101|2009-10-05 06:00,5,2.6875,2.6875,2.682,2.682,4
20100101|2009-10-05 06:30,5,2.6815,2.6815,2.6815,2.6815,9
20100101|2009-10-05 08:00,5,2.6705,2.6705,2.668,2.668,4
20100101|2009-10-05 08:30,5,2.6685,2.694,2.6685,2.694,16
20100101|2009-10-05 10:30,5,2.6845,2.6845,2.6835,2.6835,11
20100101|2009-10-05 11:00,5,2.719,2.719,2.7185,2.7185,18
20100101|2009-10-05 12:00,5,2.735,2.74,2.735,2.74,6
20100101|2009-10-05 19:00,6,2.746,2.746,2.746,2.746,1
20100101|2009-10-05 19:30,6,2.7495,2.7495,2.7495,2.7495,3
20100101|2009-10-06 05:30,6,2.76,2.76,2.76,2.76,2
20100101|2009-10-06 07:00,6,2.7725,2.7725,2.7725,2.7725,4
20100101|2009-10-06 07:30,6,2.7725,2.7725,2.7725,2.7725,4
20100101|2009-10-06 09:30,6,2.8045,2.817,2.8045,2.817,10
20100101|2009-10-06 11:30,6,2.7865,2.7865,2.7865,2.7865,5
20100101|2009-10-06 14:00,6,2.78,2.7805,2.78,2.7805,4
20100101|2009-10-06 14:30,6,2.77,2.77,2.77,2.77,1
20100101|2009-10-07 01:00,7,2.7955,2.7955,2.7955,2.7955,1
20100101|2009-10-07 04:30,7,2.799,2.799,2.799,2.799,1
20100101|2009-10-07 05:00,7,2.796,2.796,2.796,2.796,1
20100101|2009-10-07 07:30,7,2.7705,2.771,2.7705,2.771,5
20100101|2009-10-07 08:30,7,2.78,2.7805,2.78,2.7805,5
20100101|2009-10-07 11:00,7,2.7865,2.7865,2.7865,2.7865,1
20100101|2009-10-07 15:00,7,2.7895,2.7895,2.7895,2.7895,1
20100101|2009-10-07 15:30,7,2.79,2.7935,2.79,2.7935,6
20100101|2009-10-07 18:00,8,2.7985,2.7985,2.7985,2.7985,1
20100101|2009-10-07 19:00,8,2.797,2.797,2.7955,2.7955,2
20100101|2009-10-07 19:30,8,2.807,2.807,2.807,2.807,1
20100101|2009-10-08 07:30,8,2.873,2.873,2.873,2.873,1
20100101|2009-10-08 08:00,8,2.85,2.85,2.85,2.85,1
20100101|2009-10-08 10:30,8,2.87,2.8955,2.87,2.891,9
20100101|2009-10-08 12:30,8,2.8865,2.8885,2.8865,2.8885,3
20100101|2009-10-11 21:30,12,2.855,2.855,2.852,2.852,4
20100101|2009-10-12 02:00,12,2.85,2.85,2.85,2.85,3
20100101|2009-10-12 06:30,12,2.865,2.866,2.865,2.866,3
20100101|2009-10-12 08:30,12,2.869,2.869,2.869,2.869,4
20100101|2009-10-12 12:00,12,2.861,2.861,2.861,2.861,1
20100101|2009-10-13 07:30,13,2.849,2.849,2.805,2.805,3
20100101|2009-10-13 08:00,13,2.786,2.786,2.76,2.776,6
20100101|2009-10-13 08:30,13,2.779,2.779,2.779,2.779,2
20100101|2009-10-13 09:00,13,2.78,2.78,2.7755,2.776,3
20100101|2009-10-13 09:30,13,2.7915,2.7915,2.7915,2.7915,1
20100101|2009-10-13 11:30,13,2.791,2.791,2.791,2.791,0
20100101|2009-10-13 12:00,13,2.7995,2.7995,2.7995,2.7995,1
20100101|2009-10-14 00:30,14,2.8485,2.8505,2.8485,2.8505,3
20100101|2009-10-14 05:30,14,2.8415,2.8415,2.8415,2.8415,2
20100101|2009-10-14 08:30,14,2.852,2.852,2.8485,2.8485,2
20100101|2009-10-14 10:30,14,2.828,2.839,2.828,2.839,5
20100101|2009-10-14 11:30,14,2.85,2.85,2.85,2.85,0
20100101|2009-10-14 20:00,15,2.875,2.875,2.875,2.875,1
20100101|2009-10-14 20:30,15,2.8845,2.8845,2.8845,2.8845,1
20100101|2009-10-15 01:00,15,2.843,2.843,2.843,2.843,2
20100101|2009-10-15 01:30,15,2.84,2.84,2.84,2.84,1
20100101|2009-10-15 05:30,15,2.805,2.805,2.805,2.805,1
20100101|2009-10-15 08:30,15,2.814,2.814,2.814,2.814,1
20100101|2009-10-15 09:00,15,2.815,2.819,2.815,2.819,2
20100101|2009-10-15 09:30,15,2.8155,2.8155,2.8155,2.8155,1
20100101|2009-10-15 10:00,15,2.853,2.853,2.853,2.853,1
20100101|2009-10-15 10:30,15,2.8435,2.869,2.8435,2.869,5
20100101|2009-10-15 11:00,15,2.867,2.876,2.867,2.876,9
20100101|2009-10-15 18:30,16,2.8775,2.8775,2.8775,2.8775,1
20100101|2009-10-15 20:00,16,2.863,2.863,2.8625,2.8625,5
20100101|2009-10-15 21:00,16,2.848,2.848,2.848,2.848,2
20100101|2009-10-15 22:30,16,2.8495,2.8495,2.8495,2.8495,2
20100101|2009-10-16 00:30,16,2.841,2.844,2.841,2.844,3
20100101|2009-10-16 04:30,16,2.842,2.842,2.842,2.842,1
20100101|2009-10-16 05:30,16,2.8305,2.8305,2.8305,2.8305,1
20100101|2009-10-16 06:30,16,2.8275,2.8275,2.8275,2.8275,1
20100101|2009-10-16 08:00,16,2.843,2.8435,2.843,2.8435,6
20100101|2009-10-16 09:00,16,2.831,2.831,2.831,2.831,1
20100101|2009-10-16 09:30,16,2.824,2.824,2.824,2.824,1
20100101|2009-10-16 13:00,16,2.844,2.844,2.844,2.844,3
20100101|2009-10-18 17:30,19,2.8555,2.8555,2.8555,2.8555,1
20100101|2009-10-18 20:00,19,2.837,2.837,2.837,2.837,2
20100101|2009-10-18 20:30,19,2.848,2.848,2.848,2.848,1
20100101|2009-10-18 21:00,19,2.856,2.856,2.856,2.856,3
20100101|2009-10-19 00:30,19,2.8705,2.8745,2.8705,2.8745,2
20100101|2009-10-19 01:30,19,2.872,2.872,2.872,2.872,3
20100101|2009-10-19 02:00,19,2.884,2.884,2.873,2.873,10
20100101|2009-10-19 03:30,19,2.867,2.867,2.867,2.867,1
20100101|2009-10-19 07:00,19,2.8845,2.885,2.8845,2.885,5
20100101|2009-10-19 07:30,19,2.9195,2.9195,2.9195,2.9195,1
20100101|2009-10-19 08:00,19,2.916,2.916,2.916,2.916,4
20100101|2009-10-19 08:30,19,2.907,2.907,2.9055,2.9055,6
20100101|2009-10-19 09:30,19,2.926,2.93,2.926,2.93,8
20100101|2009-10-19 10:00,19,2.9385,2.9385,2.9385,2.9385,1
20100101|2009-10-19 10:30,19,2.95,2.95,2.95,2.95,3
20100101|2009-10-19 11:00,19,2.9455,2.9455,2.9455,2.9455,9
20100101|2009-10-19 11:30,19,2.95,2.971,2.95,2.971,30
20100101|2009-10-20 00:30,20,2.941,2.9465,2.941,2.946,6
20100101|2009-10-20 02:30,20,2.955,2.955,2.9405,2.9405,10
20100101|2009-10-20 03:00,20,2.936,2.936,2.936,2.936,2
20100101|2009-10-20 05:30,20,2.9495,2.9495,2.9495,2.9495,1
20100101|2009-10-20 08:00,20,2.9695,2.9695,2.9695,2.9695,10
20100101|2009-10-20 08:30,20,2.969,2.969,2.969,2.969,2
20100101|2009-10-20 09:00,20,2.9695,2.9695,2.94,2.94,37
20100101|2009-10-20 09:30,20,2.9395,2.9595,2.9395,2.9595,71
20100101|2009-10-20 10:00,20,2.959,2.959,2.943,2.9435,191
20100101|2009-10-20 10:30,20,2.9435,2.9435,2.9245,2.927,353
20100101|2009-10-20 11:00,20,2.9285,2.93,2.927,2.93,40
20100101|2009-10-20 11:30,20,2.938,2.941,2.937,2.937,9
20100101|2009-10-20 21:00,21,2.9245,2.9245,2.924,2.924,4
20100101|2009-10-21 03:30,21,2.9385,2.9385,2.9385,2.9385,1
20100101|2009-10-21 04:30,21,2.923,2.923,2.923,2.923,4
20100101|2009-10-21 05:00,21,2.918,2.918,2.9115,2.9115,5
20100101|2009-10-21 05:30,21,2.9115,2.916,2.9115,2.914,11
20100101|2009-10-21 06:00,21,2.913,2.913,2.911,2.911,14
20100101|2009-10-21 06:30,21,2.9085,2.9085,2.9075,2.9075,5
20100101|2009-10-21 07:00,21,2.92,2.9205,2.92,2.92,3
20100101|2009-10-21 07:30,21,2.929,2.929,2.929,2.929,3
20100101|2009-10-21 08:30,21,2.9485,2.9485,2.9485,2.9485,2
20100101|2009-10-21 09:30,21,2.966,2.979,2.966,2.979,3
20100101|2009-10-21 10:00,21,2.968,2.98,2.968,2.98,3
20100101|2009-10-21 10:30,21,2.9865,3.0105,2.9865,3.0105,15
20100101|2009-10-21 11:30,21,3.0145,3.039,3.0145,3.039,4
20100101|2009-10-21 12:00,21,3.033,3.033,3.03,3.03,2
20100101|2009-10-21 12:30,21,3.04,3.0415,3.04,3.04,8
20100101|2009-10-21 13:00,21,3.05,3.052,3.05,3.052,4
20100101|2009-10-21 20:00,22,3.013,3.013,3.01,3.01,7
20100101|2009-10-21 21:30,22,3.0055,3.0055,3.0045,3.0045,6
20100101|2009-10-22 01:00,22,3.0085,3.0085,3.0085,3.0085,1
20100101|2009-10-22 01:30,22,3.01,3.01,3.01,3.01,1
20100101|2009-10-22 02:00,22,2.9945,2.9945,2.994,2.994,10
20100101|2009-10-22 02:30,22,2.994,2.995,2.994,2.995,2
20100101|2009-10-22 03:00,22,2.9875,2.9875,2.9875,2.9875,1
20100101|2009-10-22 07:30,22,3.0125,3.0125,3.01,3.0105,3
20100101|2009-10-22 08:30,22,3.013,3.013,3.013,3.013,2
20100101|2009-10-22 09:00,22,3.005,3.007,3.005,3.007,1
20100101|2009-10-22 09:30,22,3.0165,3.0165,3.0165,3.0165,1
20100101|2009-10-22 10:00,22,3.0225,3.0225,3.019,3.019,4
20100101|2009-10-22 10:30,22,3.008,3.008,3.008,3.008,1
20100101|2009-10-22 11:00,22,3.008,3.0085,3.0005,3.0005,3
20100101|2009-10-22 11:30,22,3,3.005,3,3.005,2
20100101|2009-10-22 12:30,22,2.9975,2.9975,2.9975,2.9975,1
20100101|2009-10-22 13:00,22,3.019,3.019,3.019,3.019,1
20100101|2009-10-22 13:30,22,3.021,3.021,3.021,3.021,5
20100101|2009-10-22 14:00,22,3.03,3.03,3.03,3.03,6
20100101|2009-10-22 21:30,23,3.03,3.03,3.03,3.03,1
20100101|2009-10-23 02:30,23,3.044,3.044,3.043,3.043,4
20100101|2009-10-23 05:30,23,3.04,3.04,3.04,3.04,1
20100101|2009-10-23 09:00,23,3.044,3.044,3.039,3.039,2
20100101|2009-10-23 09:30,23,3.041,3.041,3.04,3.04,5
20100101|2009-10-23 10:00,23,3.026,3.026,3.026,3.026,1
20100101|2009-10-23 11:30,23,3.041,3.0415,3.041,3.0415,5
20100101|2009-10-23 12:00,23,3.0395,3.0395,3.038,3.038,6
20100101|2009-10-23 13:00,23,3.0345,3.0345,3.0345,3.0345,1
20100101|2009-10-25 22:00,26,3.0575,3.0575,3.0575,3.0575,1
20100101|2009-10-25 22:30,26,3.054,3.054,3.054,3.054,1
20100101|2009-10-26 00:30,26,3.0575,3.058,3.0575,3.058,6
20100101|2009-10-26 06:30,26,3.0725,3.073,3.072,3.072,4
20100101|2009-10-26 10:00,26,3.048,3.048,3.048,3.048,1
20100101|2009-10-26 11:00,26,3.01,3.01,3.01,3.01,1
20100101|2009-10-26 13:00,26,2.987,2.987,2.987,2.987,1
20100101|2009-10-27 00:30,27,3.0065,3.0065,3.0065,3.0065,1
20100101|2009-10-27 02:00,27,3.0015,3.0025,3.0015,3.0025,2
20100101|2009-10-27 02:30,27,2.99,2.99,2.99,2.99,2
20100101|2009-10-27 03:00,27,2.988,2.988,2.988,2.988,1
20100101|2009-10-27 07:00,27,3.0095,3.0095,3.0075,3.0075,2
20100101|2009-10-27 07:30,27,3.0135,3.0135,3.0135,3.0135,1
20100101|2009-10-27 08:00,27,3.0225,3.0225,3.0225,3.0225,1
20100101|2009-10-27 08:30,27,3.0145,3.0145,3.0145,3.0145,1
20100101|2009-10-27 09:00,27,3.004,3.004,2.998,3,3
20100101|2009-10-27 10:00,27,3.002,3.002,3.002,3.002,1
20100101|2009-10-27 11:30,27,3.003,3.003,3.003,3.003,1
20100101|2009-10-27 12:00,27,2.9955,2.9955,2.9955,2.9955,1
20100101|2009-10-27 14:30,27,3.0135,3.0135,3.0135,3.0135,2
20100101|2009-10-27 23:00,28,3.018,3.018,3.018,3.018,1
20100101|2009-10-28 00:30,28,3.012,3.012,3.012,3.012,1
20100101|2009-10-28 06:30,28,2.957,2.957,2.957,2.957,1
20100101|2009-10-28 08:00,28,2.979,2.979,2.979,2.979,1
20100101|2009-10-28 08:30,28,2.985,2.9855,2.985,2.9855,4
20100101|2009-10-28 09:00,28,2.9775,2.9775,2.9775,2.9775,1
20100101|2009-10-28 10:30,28,2.961,2.961,2.961,2.961,1
20100101|2009-10-28 11:00,28,2.9555,2.9555,2.9465,2.9465,4
20100101|2009-10-28 11:30,28,2.9435,2.9435,2.933,2.933,7
20100101|2009-10-28 14:30,28,2.933,2.933,2.933,2.933,10
20100101|2009-10-28 19:30,29,2.942,2.942,2.942,2.942,1
20100101|2009-10-29 07:30,29,2.976,2.9765,2.976,2.9765,3
20100101|2009-10-29 08:30,29,2.97,2.97,2.97,2.97,4
20100101|2009-10-29 09:00,29,2.9885,2.9885,2.9885,2.9885,9
20100101|2009-10-29 09:30,29,2.9925,2.9925,2.9925,2.9925,2
20100101|2009-10-29 10:30,29,3.0095,3.0095,3.008,3.008,2
20100101|2009-10-29 11:30,29,3.03,3.0405,3.03,3.0355,8
20100101|2009-10-29 14:00,29,3.0355,3.0355,3.0355,3.0355,10
20100101|2009-10-29 14:30,29,3.031,3.031,3.031,3.031,1
20100101|2009-10-29 15:00,29,3.0375,3.0375,3.0375,3.0375,3
20100101|2009-10-29 18:00,30,3.037,3.037,3.037,3.037,1
20100101|2009-10-29 19:30,30,3.039,3.039,3.0375,3.0375,4
20100101|2009-10-29 20:00,30,3.039,3.039,3.029,3.029,3
20100101|2009-10-30 01:30,30,3.025,3.025,3.025,3.025,1
20100101|2009-10-30 07:30,30,3.006,3.006,3.006,3.006,4
20100101|2009-10-30 09:00,30,3.001,3.001,3.001,3.001,1
20100101|2009-10-30 10:30,30,2.9675,2.9675,2.9655,2.967,15
20100101|2009-10-30 11:30,30,2.965,2.965,2.958,2.958,12
20100101|2009-11-01 17:00,2,2.9555,2.9555,2.9555,2.9555,1
20100101|2009-11-02 02:00,2,2.9695,2.9695,2.9575,2.9635,18
20100101|2009-11-02 05:30,2,2.98,2.98,2.98,2.98,2
20100101|2009-11-02 06:00,2,2.9765,2.9765,2.9765,2.9765,2
20100101|2009-11-02 07:30,2,2.95,2.95,2.95,2.95,1
20100101|2009-11-02 09:00,2,2.9825,2.9835,2.9825,2.9835,10
20100101|2009-11-02 09:30,2,2.9725,2.9725,2.97,2.97,4
20100101|2009-11-02 10:00,2,2.96,2.96,2.96,2.96,1
20100101|2009-11-02 10:30,2,2.986,2.986,2.986,2.986,2
20100101|2009-11-02 11:30,2,2.969,2.969,2.956,2.956,17
20100101|2009-11-02 12:00,2,2.952,2.952,2.952,2.952,0
20100101|2009-11-02 12:30,2,2.948,2.948,2.948,2.948,1
20100101|2009-11-03 01:00,3,2.9615,2.9615,2.9615,2.9615,1
20100101|2009-11-03 02:30,3,2.941,2.941,2.941,2.941,1
20100101|2009-11-03 03:30,3,2.9185,2.9185,2.9175,2.9175,2
20100101|2009-11-03 05:00,3,2.908,2.908,2.908,2.908,1
20100101|2009-11-03 05:30,3,2.904,2.904,2.904,2.904,1
20100101|2009-11-03 07:30,3,2.91,2.91,2.91,2.91,2
20100101|2009-11-03 08:30,3,2.907,2.915,2.907,2.915,3
20100101|2009-11-03 09:30,3,2.9555,2.963,2.9555,2.963,10
20100101|2009-11-03 11:00,3,2.9625,2.9625,2.9625,2.9625,1
20100101|2009-11-03 11:30,3,2.9625,2.9625,2.9625,2.9625,1
20100101|2009-11-03 13:00,3,2.9835,2.9835,2.9835,2.9835,2
20100101|2009-11-03 14:30,3,2.9805,2.9805,2.9795,2.9795,5
20100101|2009-11-03 15:00,3,2.983,2.983,2.983,2.983,5
20100101|2009-11-03 19:00,4,3.0015,3.0015,3.0015,3.0015,1
20100101|2009-11-03 19:30,4,3.0015,3.0015,3.0015,3.0015,1
20100101|2009-11-03 21:30,4,3.002,3.002,3.002,3.002,5
20100101|2009-11-04 00:30,4,2.997,2.997,2.996,2.996,3
20100101|2009-11-04 01:30,4,3.003,3.003,3.003,3.003,2
20100101|2009-11-04 05:30,4,3.0045,3.005,3.0045,3.005,5
20100101|2009-11-04 06:00,4,3.013,3.013,3.013,3.013,1
20100101|2009-11-04 06:30,4,3.0005,3.0005,3.0005,3.0005,2
20100101|2009-11-04 07:00,4,3.0005,3.0155,3.0005,3.0155,11
20100101|2009-11-04 08:30,4,3.0025,3.0025,3.0025,3.0025,1
20100101|2009-11-04 09:00,4,3.0045,3.0045,3.0045,3.0045,6
20100101|2009-11-04 09:30,4,3.0105,3.0105,3.0105,3.0105,5
20100101|2009-11-04 10:30,4,2.9915,2.9915,2.9915,2.9915,1
20100101|2009-11-04 11:00,4,2.9935,2.9935,2.992,2.9925,4
20100101|2009-11-04 11:30,4,3.001,3.001,3.001,3.001,0
20100101|2009-11-04 14:30,4,2.995,2.995,2.9915,2.9915,12
20100101|2009-11-04 21:00,5,2.9765,2.9765,2.976,2.976,4
20100101|2009-11-04 21:30,5,2.976,2.976,2.976,2.976,1
20100101|2009-11-05 08:00,5,2.973,2.973,2.9715,2.9715,7
20100101|2009-11-05 08:30,5,2.974,2.974,2.974,2.974,3
20100101|2009-11-05 09:00,5,2.9725,2.9725,2.9725,2.9725,1
20100101|2009-11-05 10:00,5,2.9735,2.9735,2.9735,2.9735,5
20100101|2009-11-05 11:00,5,2.97,2.9735,2.97,2.972,5
20100101|2009-11-05 11:30,5,2.965,2.965,2.965,2.965,0
20100101|2009-11-05 13:00,5,2.971,2.971,2.971,2.971,1
20100101|2009-11-05 22:30,6,2.9965,2.9965,2.9965,2.9965,2
20100101|2009-11-06 06:00,6,2.991,2.991,2.991,2.991,1
20100101|2009-11-06 06:30,6,2.986,2.986,2.986,2.986,1
20100101|2009-11-06 07:00,6,2.9805,2.99,2.9805,2.99,2
20100101|2009-11-06 07:30,6,2.9615,2.964,2.936,2.937,19
20100101|2009-11-06 08:00,6,2.946,2.946,2.946,2.946,10
20100101|2009-11-06 08:30,6,2.966,2.985,2.966,2.982,22
20100101|2009-11-06 09:00,6,2.972,2.972,2.9575,2.9575,4
20100101|2009-11-06 09:30,6,2.9515,2.9535,2.9515,2.9515,26
20100101|2009-11-06 11:00,6,2.959,2.959,2.959,2.959,2
20100101|2009-11-06 11:30,6,2.9585,2.962,2.958,2.962,3
20100101|2009-11-06 12:30,6,2.9615,2.9615,2.9615,2.9615,1
20100101|2009-11-06 15:00,6,2.9645,2.9645,2.9645,2.9645,1
20100101|2009-11-08 21:00,9,2.991,2.991,2.991,2.991,1
20100101|2009-11-08 22:00,9,2.994,2.994,2.994,2.994,1
20100101|2009-11-08 22:30,9,2.994,2.994,2.994,2.994,1
20100101|2009-11-09 03:30,9,3.0075,3.0075,3.0075,3.0075,2
20100101|2009-11-09 06:00,9,3.0035,3.0035,3.0035,3.0035,1
20100101|2009-11-09 08:00,9,2.996,2.9965,2.996,2.9965,10
20100101|2009-11-09 08:30,9,2.996,2.9965,2.9955,2.9965,5
20100101|2009-11-09 09:00,9,2.9935,2.9935,2.988,2.988,3
20100101|2009-11-09 10:00,9,2.994,3.003,2.994,3.003,3
20100101|2009-11-09 10:30,9,2.98,2.98,2.98,2.98,1
20100101|2009-11-09 12:00,9,2.977,2.9785,2.977,2.9785,2
20100101|2009-11-09 12:30,9,2.984,2.984,2.984,2.984,3
20100101|2009-11-09 15:30,9,2.985,2.9855,2.985,2.9855,2
20100101|2009-11-10 01:30,10,2.954,2.954,2.954,2.954,1
20100101|2009-11-10 03:00,10,2.9655,2.9655,2.9655,2.9655,1
20100101|2009-11-10 04:00,10,2.962,2.962,2.962,2.962,1
20100101|2009-11-10 04:30,10,2.957,2.96,2.957,2.96,2
20100101|2009-11-10 05:30,10,2.963,2.963,2.963,2.963,2
20100101|2009-11-10 07:30,10,2.965,2.97,2.965,2.97,4
20100101|2009-11-10 09:00,10,2.98,2.98,2.979,2.9795,3
20100101|2009-11-10 09:30,10,2.973,2.973,2.97,2.97,3
20100101|2009-11-10 10:00,10,2.963,2.971,2.963,2.971,11
20100101|2009-11-10 10:30,10,2.968,2.968,2.968,2.968,1
20100101|2009-11-10 11:30,10,2.971,2.971,2.971,2.971,2
20100101|2009-11-10 12:00,10,2.9685,2.9685,2.9685,2.9685,1
20100101|2009-11-10 13:00,10,2.975,2.975,2.975,2.975,1
20100101|2009-11-10 14:30,10,2.975,2.975,2.975,2.975,2
20100101|2009-11-10 18:00,11,2.978,2.978,2.978,2.978,2
20100101|2009-11-10 21:00,11,2.9815,2.9815,2.9815,2.9815,1
20100101|2009-11-10 23:30,11,2.9665,2.9665,2.9665,2.9665,1
20100101|2009-11-11 02:30,11,3.03,3.03,3.03,3.03,7
20100101|2009-11-11 03:00,11,3.0225,3.0225,3.0225,3.0225,2
20100101|2009-11-11 03:30,11,3.0275,3.028,3.0265,3.028,8
20100101|2009-11-11 06:30,11,3.0155,3.0155,3.0155,3.0155,1
20100101|2009-11-11 07:30,11,3.0215,3.022,3.0215,3.022,8
20100101|2009-11-11 08:00,11,3.024,3.024,3.024,3.024,3
20100101|2009-11-11 09:00,11,3.021,3.021,3.021,3.021,1
20100101|2009-11-11 09:30,11,2.9995,3,2.9975,2.9975,7
20100101|2009-11-11 10:00,11,2.9765,2.977,2.9765,2.977,2
20100101|2009-11-11 10:30,11,2.979,2.979,2.979,2.979,5
20100101|2009-11-11 11:30,11,2.981,2.981,2.977,2.977,5
20100101|2009-11-11 12:00,11,2.9875,2.9875,2.9875,2.9875,11
20100101|2009-11-11 12:30,11,2.9835,2.9875,2.9835,2.9875,5
20100101|2009-11-11 15:00,11,2.9905,2.9905,2.9905,2.9905,2
20100101|2009-11-11 15:30,11,2.9945,2.9945,2.9945,2.9945,1
20100101|2009-11-11 19:00,12,2.994,2.9965,2.994,2.995,8
20100101|2009-11-11 19:30,12,2.9995,2.9995,2.9995,2.9995,15
20100101|2009-11-11 20:30,12,2.9825,2.9825,2.9825,2.9825,2
20100101|2009-11-11 21:00,12,2.9865,2.9865,2.9865,2.9865,2
20100101|2009-11-11 23:30,12,2.982,2.982,2.982,2.982,1
20100101|2009-11-12 02:00,12,2.9725,2.9725,2.9725,2.9725,1
20100101|2009-11-12 02:30,12,2.975,2.975,2.975,2.975,2
20100101|2009-11-12 03:00,12,2.9745,2.9745,2.9635,2.9635,2
20100101|2009-11-12 04:00,12,2.966,2.966,2.966,2.966,1
20100101|2009-11-12 08:30,12,2.966,2.966,2.966,2.966,1
20100101|2009-11-12 09:00,12,2.9675,2.97,2.9675,2.97,2
20100101|2009-11-12 10:00,12,2.9605,2.9605,2.96,2.96,3
20100101|2009-11-12 10:30,12,2.9575,2.9575,2.9575,2.9575,1
20100101|2009-11-12 11:00,12,2.965,2.965,2.961,2.9615,5
20100101|2009-11-12 11:30,12,2.955,2.9575,2.955,2.9575,5
20100101|2009-11-12 12:00,12,2.955,2.955,2.9535,2.9535,3
20100101|2009-11-12 12:30,12,2.9495,2.9495,2.9495,2.9495,1
20100101|2009-11-12 13:30,12,2.949,2.949,2.949,2.949,3
20100101|2009-11-12 14:00,12,2.9485,2.953,2.942,2.953,12
20100101|2009-11-12 14:30,12,2.9455,2.9455,2.9405,2.9415,10
20100101|2009-11-12 19:00,13,2.956,2.956,2.956,2.956,2
20100101|2009-11-13 06:30,13,2.966,2.966,2.966,2.966,10
20100101|2009-11-13 08:00,13,2.947,2.947,2.947,2.947,1
20100101|2009-11-13 08:30,13,2.949,2.95,2.9445,2.9445,5
20100101|2009-11-13 09:00,13,2.948,2.955,2.948,2.955,13
20100101|2009-11-13 09:30,13,2.95,2.968,2.95,2.968,12
20100101|2009-11-13 11:00,13,2.9715,2.976,2.9715,2.976,13
20100101|2009-11-13 11:30,13,2.9795,2.9825,2.9795,2.9825,3
20100101|2009-11-13 12:30,13,2.9765,2.9765,2.9765,2.9765,1
20100101|2009-11-13 13:00,13,2.976,2.976,2.976,2.976,1
20100101|2009-11-13 13:30,13,2.9765,2.9765,2.97,2.97,8
20100101|2009-11-13 14:00,13,2.97,2.97,2.97,2.97,8
20100101|2009-11-15 17:00,16,3.006,3.008,3.006,3.006,7
20100101|2009-11-15 17:30,16,3.0105,3.012,3.0105,3.012,2
20100101|2009-11-15 18:00,16,3.0175,3.0175,3.0155,3.0155,2
20100101|2009-11-15 19:30,16,3.0155,3.0155,3.0155,3.0155,1
20100101|2009-11-15 20:00,16,3.021,3.021,3.0195,3.0195,2
20100101|2009-11-15 20:30,16,3.021,3.0215,3.021,3.0215,30
20100101|2009-11-15 22:00,16,3.0265,3.0265,3.0265,3.0265,1
20100101|2009-11-15 22:30,16,3.024,3.024,3.024,3.024,1
20100101|2009-11-15 23:30,16,3.0395,3.0395,3.0395,3.0395,1
20100101|2009-11-16 00:00,16,3.0465,3.0465,3.0465,3.0465,1
20100101|2009-11-16 00:30,16,3.04,3.04,3.04,3.04,2
20100101|2009-11-16 02:00,16,3.041,3.041,3.0405,3.0405,2
20100101|2009-11-16 04:00,16,3.045,3.046,3.045,3.046,39
20100101|2009-11-16 04:30,16,3.0415,3.0415,3.0415,3.0415,1
20100101|2009-11-16 07:00,16,3.0665,3.0665,3.063,3.063,3
20100101|2009-11-16 07:30,16,3.0655,3.0655,3.061,3.061,10
20100101|2009-11-16 08:00,16,3.058,3.059,3.0555,3.0555,3
20100101|2009-11-16 08:30,16,3.0575,3.071,3.0575,3.071,3
20100101|2009-11-16 09:00,16,3.075,3.088,3.075,3.088,12
20100101|2009-11-16 09:30,16,3.0815,3.0815,3.0815,3.0815,2
20100101|2009-11-16 10:00,16,3.08,3.0805,3.08,3.0805,6
20100101|2009-11-16 10:30,16,3.0935,3.11,3.0935,3.1075,16
20100101|2009-11-16 11:00,16,3.108,3.11,3.088,3.0965,24
20100101|2009-11-16 11:30,16,3.1,3.1125,3.1,3.112,10
20100101|2009-11-16 12:00,16,3.1185,3.121,3.116,3.116,3
20100101|2009-11-16 13:00,16,3.1215,3.1375,3.1215,3.1335,19
20100101|2009-11-16 13:30,16,3.1355,3.1355,3.122,3.122,14
20100101|2009-11-16 14:00,16,3.122,3.122,3.113,3.1195,24
20100101|2009-11-16 14:30,16,3.116,3.118,3.116,3.118,3
20100101|2009-11-16 18:30,17,3.109,3.109,3.109,3.109,1
20100101|2009-11-16 20:30,17,3.0975,3.0975,3.0975,3.0975,1
20100101|2009-11-16 22:00,17,3.0975,3.0975,3.0975,3.0975,1
20100101|2009-11-16 23:30,17,3.092,3.092,3.092,3.092,1
20100101|2009-11-17 01:30,17,3.1,3.114,3.1,3.114,8
20100101|2009-11-17 02:00,17,3.1055,3.1055,3.1015,3.1015,4
20100101|2009-11-17 02:30,17,3.1015,3.1015,3.1015,3.1015,1
20100101|2009-11-17 03:00,17,3.0975,3.0975,3.088,3.088,32
20100101|2009-11-17 03:30,17,3.097,3.0995,3.097,3.0995,2
20100101|2009-11-17 04:00,17,3.09,3.092,3.09,3.092,4
20100101|2009-11-17 04:30,17,3.085,3.0865,3.085,3.086,11
20100101|2009-11-17 05:00,17,3.095,3.095,3.095,3.095,1
20100101|2009-11-17 05:30,17,3.0975,3.0975,3.0975,3.0975,4
20100101|2009-11-17 06:00,17,3.093,3.093,3.0915,3.0925,28
20100101|2009-11-17 07:00,17,3.0965,3.0975,3.0965,3.0975,8
20100101|2009-11-17 07:30,17,3.115,3.115,3.115,3.115,1
20100101|2009-11-17 08:00,17,3.123,3.123,3.122,3.122,2
20100101|2009-11-17 08:30,17,3.125,3.125,3.125,3.125,1
20100101|2009-11-17 09:00,17,3.1205,3.1205,3.12,3.12,5
20100101|2009-11-17 09:30,17,3.113,3.117,3.11,3.117,13
20100101|2009-11-17 10:00,17,3.1235,3.1255,3.119,3.119,3
20100101|2009-11-17 10:30,17,3.123,3.123,3.123,3.123,1
20100101|2009-11-17 11:00,17,3.1225,3.1225,3.1225,3.1225,1
20100101|2009-11-17 11:30,17,3.12,3.12,3.1165,3.117,37
20100101|2009-11-17 12:00,17,3.1175,3.1215,3.117,3.1215,35
20100101|2009-11-17 13:00,17,3.124,3.125,3.1185,3.119,5
20100101|2009-11-17 17:30,18,3.128,3.128,3.128,3.128,1
20100101|2009-11-17 18:00,18,3.1295,3.1315,3.1295,3.1315,8
20100101|2009-11-17 19:30,18,3.1155,3.1155,3.1155,3.1155,4
20100101|2009-11-17 20:00,18,3.119,3.119,3.119,3.119,1
20100101|2009-11-18 02:30,18,3.156,3.165,3.156,3.165,11
20100101|2009-11-18 03:00,18,3.1615,3.1625,3.1615,3.162,6
20100101|2009-11-18 03:30,18,3.173,3.173,3.173,3.173,2
20100101|2009-11-18 04:00,18,3.1775,3.1775,3.1775,3.1775,1
20100101|2009-11-18 04:30,18,3.1735,3.1735,3.1735,3.1735,1
20100101|2009-11-18 05:00,18,3.176,3.179,3.1755,3.179,3
20100101|2009-11-18 05:30,18,3.177,3.177,3.1745,3.1745,2
20100101|2009-11-18 06:00,18,3.17,3.17,3.17,3.17,2
20100101|2009-11-18 07:00,18,3.1735,3.175,3.1735,3.175,7
20100101|2009-11-18 07:30,18,3.158,3.158,3.151,3.151,8
20100101|2009-11-18 08:00,18,3.156,3.158,3.1545,3.158,14
20100101|2009-11-18 08:30,18,3.1475,3.1505,3.1465,3.1465,6
20100101|2009-11-18 09:30,18,3.145,3.1455,3.145,3.1455,3
20100101|2009-11-18 10:00,18,3.134,3.134,3.134,3.134,1
20100101|2009-11-18 10:30,18,3.1315,3.1325,3.1315,3.1315,26
20100101|2009-11-18 11:00,18,3.13,3.13,3.13,3.13,3
20100101|2009-11-18 11:30,18,3.123,3.1305,3.121,3.124,9
20100101|2009-11-18 12:00,18,3.121,3.121,3.121,3.121,1
20100101|2009-11-18 13:00,18,3.126,3.1435,3.126,3.1435,5
20100101|2009-11-18 14:00,18,3.143,3.1435,3.1425,3.1435,4
20100101|2009-11-18 18:00,19,3.1445,3.1445,3.1445,3.1445,1
20100101|2009-11-18 20:00,19,3.125,3.125,3.125,3.125,1
20100101|2009-11-19 00:30,19,3.1365,3.1365,3.1365,3.1365,1
20100101|2009-11-19 02:00,19,3.102,3.1025,3.1,3.1,11
20100101|2009-11-19 02:30,19,3.108,3.108,3.108,3.108,1
20100101|2009-11-19 03:00,19,3.1035,3.1035,3.1035,3.1035,1
20100101|2009-11-19 06:00,19,3.097,3.097,3.095,3.095,2
20100101|2009-11-19 06:30,19,3.0915,3.106,3.0915,3.105,4
20100101|2009-11-19 07:30,19,3.1145,3.1145,3.1145,3.1145,1
20100101|2009-11-19 08:00,19,3.115,3.123,3.115,3.1225,5
20100101|2009-11-19 08:30,19,3.102,3.102,3.0995,3.1,15
20100101|2009-11-19 09:00,19,3.105,3.1065,3.101,3.101,11
20100101|2009-11-19 09:30,19,3.0995,3.1,3.0835,3.0835,16
20100101|2009-11-19 10:00,19,3.0815,3.0815,3.075,3.075,8
20100101|2009-11-19 10:30,19,3.091,3.0915,3.091,3.0915,6
20100101|2009-11-19 11:00,19,3.0925,3.096,3.0925,3.096,3
20100101|2009-11-19 11:30,19,3.099,3.099,3.092,3.092,6
20100101|2009-11-19 12:30,19,3.099,3.099,3.099,3.099,1
20100101|2009-11-19 13:00,19,3.11,3.11,3.105,3.105,2
20100101|2009-11-19 14:30,19,3.109,3.109,3.109,3.109,1
20100101|2009-11-19 15:30,19,3.1065,3.1065,3.1065,3.1065,1
20100101|2009-11-19 17:00,20,3.1025,3.1025,3.1025,3.1025,1
20100101|2009-11-19 18:30,20,3.107,3.107,3.107,3.107,1
20100101|2009-11-19 19:00,20,3.1185,3.12,3.1185,3.12,30
20100101|2009-11-19 19:30,20,3.1095,3.1095,3.107,3.107,15
20100101|2009-11-19 20:00,20,3.108,3.108,3.108,3.108,15
20100101|2009-11-19 23:30,20,3.125,3.126,3.125,3.126,12
20100101|2009-11-20 00:00,20,3.1225,3.1225,3.1225,3.1225,1
20100101|2009-11-20 00:30,20,3.1245,3.125,3.1245,3.125,15
20100101|2009-11-20 01:30,20,3.112,3.113,3.112,3.113,2
20100101|2009-11-20 02:30,20,3.1115,3.115,3.1115,3.1115,7
20100101|2009-11-20 03:00,20,3.111,3.111,3.111,3.111,1
20100101|2009-11-20 04:00,20,3.102,3.102,3.102,3.102,15
20100101|2009-11-20 05:00,20,3.099,3.099,3.087,3.087,15
20100101|2009-11-20 05:30,20,3.086,3.086,3.086,3.086,1
20100101|2009-11-20 06:00,20,3.066,3.071,3.065,3.071,27
20100101|2009-11-20 06:30,20,3.072,3.072,3.0655,3.072,7
20100101|2009-11-20 07:30,20,3.0885,3.0885,3.087,3.087,2
20100101|2009-11-20 08:00,20,3.092,3.092,3.088,3.091,3
20100101|2009-11-20 08:30,20,3.105,3.1055,3.094,3.094,9
20100101|2009-11-20 09:00,20,3.0865,3.0865,3.0865,3.0865,1
20100101|2009-11-20 09:30,20,3.093,3.094,3.093,3.094,2
20100101|2009-11-20 10:00,20,3.1095,3.112,3.1085,3.1085,30
20100101|2009-11-20 10:30,20,3.107,3.114,3.106,3.114,7
20100101|2009-11-20 11:00,20,3.115,3.115,3.113,3.113,10
20100101|2009-11-20 11:30,20,3.1175,3.12,3.1175,3.1195,23
20100101|2009-11-20 12:00,20,3.1135,3.1175,3.1135,3.1175,6
20100101|2009-11-20 12:30,20,3.1195,3.1195,3.1195,3.1195,3
20100101|2009-11-20 13:30,20,3.1275,3.131,3.1275,3.1295,8
20100101|2009-11-22 18:00,23,3.1445,3.1445,3.1445,3.1445,1
20100101|2009-11-22 19:00,23,3.155,3.165,3.155,3.165,8
20100101|2009-11-22 19:30,23,3.165,3.1685,3.165,3.1685,13
20100101|2009-11-22 20:00,23,3.1605,3.1655,3.1605,3.1655,3
20100101|2009-11-22 22:30,23,3.17,3.1715,3.1695,3.1715,8
20100101|2009-11-22 23:00,23,3.1715,3.1715,3.1715,3.1715,1
20100101|2009-11-23 01:00,23,3.178,3.1825,3.178,3.1825,26
20100101|2009-11-23 03:30,23,3.1725,3.1725,3.1725,3.1725,2
20100101|2009-11-23 04:30,23,3.1685,3.17,3.1685,3.17,2
20100101|2009-11-23 05:00,23,3.163,3.163,3.163,3.163,2
20100101|2009-11-23 05:30,23,3.1685,3.1685,3.1685,3.1685,1
20100101|2009-11-23 06:00,23,3.1615,3.1625,3.1615,3.1625,7
20100101|2009-11-23 07:30,23,3.167,3.167,3.167,3.167,1
20100101|2009-11-23 08:00,23,3.1675,3.1675,3.1675,3.1675,1
20100101|2009-11-23 08:30,23,3.1775,3.1775,3.177,3.177,2
20100101|2009-11-23 09:00,23,3.175,3.185,3.175,3.1815,29
20100101|2009-11-23 09:30,23,3.183,3.184,3.174,3.174,5
20100101|2009-11-23 10:30,23,3.17,3.17,3.1595,3.1595,24
20100101|2009-11-23 11:00,23,3.159,3.159,3.1585,3.1585,22
20100101|2009-11-23 11:30,23,3.148,3.148,3.147,3.147,10
20100101|2009-11-23 12:00,23,3.1465,3.1465,3.1465,3.1465,1
20100101|2009-11-23 13:00,23,3.141,3.142,3.141,3.142,10
20100101|2009-11-23 14:00,23,3.1425,3.1425,3.1425,3.1425,1
20100101|2009-11-23 14:30,23,3.1305,3.134,3.1265,3.1275,31
20100101|2009-11-23 20:30,24,3.15,3.15,3.15,3.15,2
20100101|2009-11-23 21:30,24,3.1375,3.1405,3.1355,3.1405,11
20100101|2009-11-23 22:00,24,3.1365,3.1365,3.1365,3.1365,1
20100101|2009-11-23 22:30,24,3.138,3.138,3.138,3.138,1
20100101|2009-11-24 01:00,24,3.1045,3.1085,3.104,3.1085,11
20100101|2009-11-24 01:30,24,3.109,3.109,3.1085,3.1085,2
20100101|2009-11-24 02:00,24,3.118,3.1185,3.118,3.1185,20
20100101|2009-11-24 02:30,24,3.1185,3.1185,3.1185,3.1185,1
20100101|2009-11-24 03:00,24,3.12,3.1235,3.12,3.123,38
20100101|2009-11-24 03:30,24,3.1275,3.1275,3.1275,3.1275,1
20100101|2009-11-24 04:00,24,3.13,3.13,3.13,3.13,1
20100101|2009-11-24 04:30,24,3.1325,3.1325,3.1325,3.1325,2
20100101|2009-11-24 08:00,24,3.138,3.138,3.138,3.138,1
20100101|2009-11-24 08:30,24,3.1295,3.1365,3.119,3.1195,10
20100101|2009-11-24 09:00,24,3.114,3.114,3.114,3.114,1
20100101|2009-11-24 09:30,24,3.131,3.131,3.126,3.126,6
20100101|2009-11-24 10:00,24,3.119,3.119,3.119,3.119,10
20100101|2009-11-24 11:30,24,3.126,3.127,3.126,3.127,1
20100101|2009-11-24 12:00,24,3.1325,3.1335,3.1325,3.1335,3
20100101|2009-11-24 12:30,24,3.1355,3.1355,3.1335,3.1335,2
20100101|2009-11-24 13:00,24,3.14,3.14,3.14,3.14,2
20100101|2009-11-24 15:00,24,3.1415,3.1415,3.1415,3.1415,1
20100101|2009-11-24 17:30,25,3.1415,3.1415,3.1415,3.1415,1
20100101|2009-11-24 18:00,25,3.1445,3.1445,3.1445,3.1445,2
20100101|2009-11-24 19:00,25,3.15,3.15,3.15,3.15,1
20100101|2009-11-24 20:00,25,3.149,3.149,3.149,3.149,1
20100101|2009-11-24 23:30,25,3.159,3.159,3.152,3.152,2
20100101|2009-11-25 03:30,25,3.159,3.159,3.159,3.159,1
20100101|2009-11-25 04:00,25,3.157,3.157,3.157,3.157,1
20100101|2009-11-25 04:30,25,3.152,3.152,3.152,3.152,1
20100101|2009-11-25 07:30,25,3.16,3.16,3.16,3.16,1
20100101|2009-11-25 08:00,25,3.16,3.1615,3.16,3.1615,2
20100101|2009-11-25 08:30,25,3.1485,3.1485,3.1475,3.1475,3
20100101|2009-11-25 09:00,25,3.155,3.155,3.1425,3.148,5
20100101|2009-11-25 09:30,25,3.1445,3.146,3.1445,3.146,5
20100101|2009-11-25 10:00,25,3.1475,3.1625,3.145,3.1625,5
20100101|2009-11-25 10:30,25,3.169,3.179,3.168,3.179,6
20100101|2009-11-25 11:00,25,3.1725,3.1725,3.1725,3.1725,1
20100101|2009-11-25 11:30,25,3.1805,3.1805,3.1805,3.1805,1
20100101|2009-11-25 12:00,25,3.18,3.19,3.18,3.19,54
20100101|2009-11-25 12:30,25,3.192,3.192,3.1875,3.1875,2
20100101|2009-11-25 14:30,25,3.187,3.187,3.186,3.186,2
20100101|2009-11-25 15:00,25,3.1865,3.1865,3.1865,3.1865,1
20100101|2009-11-25 17:00,27,3.1905,3.1905,3.1805,3.1805,4
20100101|2009-11-25 17:30,27,3.1815,3.1815,3.1815,3.1815,2
20100101|2009-11-25 18:00,27,3.1785,3.1785,3.1775,3.1775,10
20100101|2009-11-25 19:00,27,3.1965,3.201,3.1965,3.201,4
20100101|2009-11-25 19:30,27,3.208,3.21,3.206,3.206,12
20100101|2009-11-25 20:30,27,3.1875,3.1875,3.1875,3.1875,1
20100101|2009-11-25 22:30,27,3.178,3.178,3.178,3.178,3
20100101|2009-11-25 23:00,27,3.176,3.176,3.165,3.165,54
20100101|2009-11-26 01:00,27,3.164,3.164,3.1595,3.162,29
20100101|2009-11-26 01:30,27,3.163,3.1675,3.1625,3.1675,8
20100101|2009-11-26 02:00,27,3.1695,3.1695,3.158,3.158,5
20100101|2009-11-26 02:30,27,3.15,3.17,3.15,3.152,7
20100101|2009-11-26 03:00,27,3.149,3.149,3.1435,3.1435,3
20100101|2009-11-26 03:30,27,3.148,3.148,3.148,3.148,1
20100101|2009-11-26 04:00,27,3.14,3.14,3.14,3.14,4
20100101|2009-11-26 04:30,27,3.14,3.1475,3.139,3.146,27
20100101|2009-11-26 05:30,27,3.15,3.15,3.15,3.15,1
20100101|2009-11-26 06:00,27,3.1465,3.1465,3.1465,3.1465,1
20100101|2009-11-26 06:30,27,3.146,3.1505,3.146,3.1505,6
20100101|2009-11-26 07:00,27,3.146,3.146,3.144,3.144,14
20100101|2009-11-26 07:30,27,3.1485,3.1485,3.1485,3.1485,1
20100101|2009-11-26 08:00,27,3.15,3.15,3.15,3.15,4
20100101|2009-11-26 08:30,27,3.1515,3.152,3.134,3.134,12
20100101|2009-11-26 09:00,27,3.134,3.136,3.131,3.131,22
20100101|2009-11-26 09:30,27,3.1295,3.1295,3.1295,3.1295,1
20100101|2009-11-26 10:00,27,3.115,3.115,3.112,3.112,4
20100101|2009-11-26 10:30,27,3.1155,3.1155,3.1,3.1,7
20100101|2009-11-26 11:00,27,3.1055,3.106,3.1045,3.1045,8
20100101|2009-11-26 11:30,27,3.1005,3.1005,3.1005,3.1005,9
20100101|2009-11-26 12:00,27,3.1005,3.1005,3.1,3.1,6
20100101|2009-11-26 17:30,27,3.0975,3.0975,3.096,3.096,35
20100101|2009-11-26 18:00,27,3.096,3.096,3.096,3.096,5
20100101|2009-11-26 18:30,27,3.1025,3.1025,3.1025,3.1025,1
20100101|2009-11-26 19:00,27,3.112,3.112,3.112,3.112,1
20100101|2009-11-26 19:30,27,3.112,3.112,3.112,3.112,1
20100101|2009-11-26 20:00,27,3.1095,3.1115,3.108,3.1115,5
20100101|2009-11-26 22:30,27,3.0985,3.1,3.0985,3.099,3
20100101|2009-11-26 23:00,27,3.093,3.093,3.0915,3.0915,3
20100101|2009-11-26 23:30,27,3.0915,3.0935,3.0835,3.0835,8
20100101|2009-11-27 00:00,27,3.0815,3.0815,3.075,3.075,15
20100101|2009-11-27 00:30,27,3.0655,3.0655,3.0655,3.0655,10
20100101|2009-11-27 01:00,27,3.0515,3.0515,3.049,3.049,11
20100101|2009-11-27 01:30,27,3.046,3.046,3.005,3.0095,24
20100101|2009-11-27 02:00,27,3.0135,3.029,3.012,3.029,16
20100101|2009-11-27 02:30,27,3.031,3.031,3.03,3.031,12
20100101|2009-11-27 03:30,27,3.0575,3.0575,3.0575,3.0575,1
20100101|2009-11-27 04:00,27,3.0575,3.058,3.0555,3.0555,15
20100101|2009-11-27 04:30,27,3.0565,3.0565,3.0565,3.0565,1
20100101|2009-11-27 05:30,27,3.0625,3.0665,3.0625,3.0665,3
20100101|2009-11-27 06:00,27,3.081,3.0815,3.074,3.074,5
20100101|2009-11-27 06:30,27,3.0765,3.09,3.0745,3.09,6
20100101|2009-11-27 07:00,27,3.09,3.0965,3.065,3.067,49
20100101|2009-11-27 07:30,27,3.067,3.079,3.0395,3.0555,23
20100101|2009-11-27 08:00,27,3.056,3.056,3.0475,3.0535,15
20100101|2009-11-27 08:30,27,3.0655,3.084,3.065,3.084,46
20100101|2009-11-27 09:00,27,3.0845,3.095,3.0845,3.094,26
20100101|2009-11-27 09:30,27,3.0905,3.1,3.0905,3.1,3
20100101|2009-11-27 10:00,27,3.102,3.1105,3.097,3.097,6
20100101|2009-11-27 10:30,27,3.114,3.114,3.108,3.108,25
20100101|2009-11-27 11:00,27,3.105,3.105,3.1045,3.1045,3
20100101|2009-11-27 11:30,27,3.109,3.116,3.109,3.1145,79
20100101|2009-11-27 12:00,27,3.1005,3.105,3.1005,3.105,4
20100101|2009-11-29 17:00,30,3.109,3.109,3.0905,3.099,70
20100101|2009-11-29 17:30,30,3.091,3.091,3.091,3.091,1
20100101|2009-11-29 18:00,30,3.1,3.105,3.1,3.105,4
20100101|2009-11-29 18:30,30,3.1085,3.1085,3.1085,3.1085,1
20100101|2009-11-29 19:00,30,3.1295,3.141,3.1295,3.141,4
20100101|2009-11-29 20:00,30,3.133,3.133,3.133,3.133,1
20100101|2009-11-29 20:30,30,3.133,3.135,3.133,3.135,9
20100101|2009-11-29 21:30,30,3.133,3.133,3.133,3.133,1
20100101|2009-11-29 22:00,30,3.1385,3.139,3.1385,3.139,2
20100101|2009-11-29 23:00,30,3.1335,3.1335,3.1155,3.1155,4
20100101|2009-11-29 23:30,30,3.116,3.116,3.116,3.116,1
20100101|2009-11-30 01:30,30,3.141,3.1455,3.14,3.1455,13
20100101|2009-11-30 02:30,30,3.1295,3.1295,3.1225,3.1225,12
20100101|2009-11-30 03:00,30,3.1295,3.1385,3.1295,3.1325,27
20100101|2009-11-30 04:00,30,3.1205,3.1205,3.1185,3.1185,2
20100101|2009-11-30 04:30,30,3.1215,3.1215,3.1195,3.1195,2
20100101|2009-11-30 05:00,30,3.122,3.1245,3.111,3.111,10
20100101|2009-11-30 05:30,30,3.1135,3.117,3.1135,3.117,2
20100101|2009-11-30 06:00,30,3.112,3.112,3.1055,3.1055,3
20100101|2009-11-30 06:30,30,3.105,3.116,3.105,3.115,10
20100101|2009-11-30 07:00,30,3.116,3.116,3.1105,3.111,5
20100101|2009-11-30 07:30,30,3.1105,3.121,3.1105,3.121,4
20100101|2009-11-30 08:00,30,3.112,3.1185,3.1105,3.112,6
20100101|2009-11-30 08:30,30,3.1145,3.1255,3.1145,3.1255,14
20100101|2009-11-30 09:00,30,3.139,3.151,3.137,3.1495,30
20100101|2009-11-30 09:30,30,3.1485,3.149,3.142,3.142,17
20100101|2009-11-30 10:00,30,3.1375,3.146,3.1375,3.146,14
20100101|2009-11-30 10:30,30,3.146,3.16,3.146,3.1485,9
20100101|2009-11-30 11:00,30,3.1625,3.163,3.159,3.159,17
20100101|2009-11-30 11:30,30,3.161,3.161,3.158,3.1605,10
20100101|2009-11-30 12:00,30,3.162,3.162,3.162,3.162,1
20100101|2009-11-30 12:30,30,3.1595,3.167,3.1595,3.167,7
20100101|2009-11-30 13:30,30,3.165,3.165,3.165,3.165,1
20100101|2009-11-30 14:00,30,3.1575,3.1575,3.157,3.157,4
20100101|2009-11-30 15:00,30,3.1595,3.1595,3.159,3.159,2
20100101|2009-11-30 15:30,30,3.159,3.159,3.159,3.159,2
20100101|2009-11-30 18:00,1,3.1655,3.167,3.165,3.165,15
20100101|2009-11-30 18:30,1,3.167,3.168,3.167,3.1675,16
20100101|2009-11-30 19:00,1,3.146,3.146,3.146,3.146,2
20100101|2009-11-30 19:30,1,3.1405,3.1405,3.1405,3.1405,1
20100101|2009-12-01 01:30,1,3.1685,3.1685,3.1685,3.1685,1
20100101|2009-12-01 02:00,1,3.169,3.177,3.169,3.1725,64
20100101|2009-12-01 02:30,1,3.1805,3.186,3.1805,3.186,21
20100101|2009-12-01 03:00,1,3.1865,3.19,3.1865,3.19,11
20100101|2009-12-01 03:30,1,3.189,3.197,3.189,3.197,31
20100101|2009-12-01 04:00,1,3.187,3.191,3.187,3.191,7
20100101|2009-12-01 04:30,1,3.191,3.191,3.191,3.191,3
20100101|2009-12-01 05:00,1,3.1835,3.1835,3.1835,3.1835,1
20100101|2009-12-01 06:00,1,3.1865,3.1865,3.1865,3.1865,1
20100101|2009-12-01 06:30,1,3.18,3.18,3.18,3.18,1
20100101|2009-12-01 07:00,1,3.1795,3.1795,3.1765,3.1765,2
20100101|2009-12-01 07:30,1,3.1815,3.1815,3.1755,3.1755,6
20100101|2009-12-01 08:00,1,3.1775,3.185,3.1775,3.185,7
20100101|2009-12-01 08:30,1,3.1885,3.1885,3.1825,3.1825,8
20100101|2009-12-01 09:00,1,3.1845,3.1925,3.1845,3.19,28
20100101|2009-12-01 09:30,1,3.1945,3.2005,3.1945,3.1975,26
20100101|2009-12-01 10:00,1,3.21,3.22,3.2045,3.215,13
20100101|2009-12-01 10:30,1,3.2205,3.2215,3.2075,3.212,19
20100101|2009-12-01 11:00,1,3.2125,3.213,3.208,3.208,11
20100101|2009-12-01 11:30,1,3.2075,3.2075,3.2075,3.2075,5
20100101|2009-12-01 12:00,1,3.208,3.208,3.208,3.208,1
20100101|2009-12-01 13:30,1,3.205,3.205,3.2,3.2005,4
20100101|2009-12-01 14:00,1,3.197,3.197,3.197,3.197,1
20100101|2009-12-01 14:30,1,3.197,3.197,3.1925,3.1925,3
20100101|2009-12-01 15:00,1,3.2,3.2,3.2,3.2,1
20100101|2009-12-01 17:00,2,3.2,3.2,3.2,3.2,2
20100101|2009-12-01 18:00,2,3.2,3.2,3.2,3.2,1
20100101|2009-12-01 18:30,2,3.1995,3.1995,3.1995,3.1995,2
20100101|2009-12-01 19:00,2,3.192,3.192,3.192,3.192,9
20100101|2009-12-01 20:30,2,3.202,3.202,3.202,3.202,4
20100101|2009-12-01 21:00,2,3.2075,3.2075,3.2075,3.2075,1
20100101|2009-12-01 22:30,2,3.2125,3.2165,3.2125,3.216,3
20100101|2009-12-01 23:00,2,3.2205,3.2205,3.2205,3.2205,1
20100101|2009-12-01 23:30,2,3.2205,3.2205,3.219,3.219,3
20100101|2009-12-02 00:00,2,3.2135,3.2135,3.2135,3.2135,1
20100101|2009-12-02 00:30,2,3.205,3.2095,3.205,3.2095,5
20100101|2009-12-02 01:00,2,3.205,3.205,3.205,3.205,1
20100101|2009-12-02 01:30,2,3.2005,3.2005,3.1985,3.1985,20
20100101|2009-12-02 02:00,2,3.2215,3.2215,3.219,3.219,3
20100101|2009-12-02 02:30,2,3.2385,3.2445,3.213,3.213,14
20100101|2009-12-02 03:00,2,3.222,3.222,3.218,3.218,4
20100101|2009-12-02 03:30,2,3.22,3.22,3.22,3.22,5
20100101|2009-12-02 04:00,2,3.207,3.207,3.207,3.207,1
20100101|2009-12-02 04:30,2,3.2065,3.2065,3.2065,3.2065,1
20100101|2009-12-02 05:00,2,3.2125,3.2125,3.203,3.203,4
20100101|2009-12-02 05:30,2,3.204,3.2095,3.204,3.208,3
20100101|2009-12-02 06:00,2,3.2085,3.219,3.2085,3.219,8
20100101|2009-12-02 06:30,2,3.2185,3.2185,3.2185,3.2185,6
20100101|2009-12-02 07:00,2,3.2185,3.23,3.2185,3.23,4
20100101|2009-12-02 07:30,2,3.215,3.215,3.211,3.211,2
20100101|2009-12-02 08:00,2,3.215,3.215,3.215,3.215,4
20100101|2009-12-02 08:30,2,3.2325,3.247,3.2325,3.2415,82
20100101|2009-12-02 09:00,2,3.244,3.2545,3.244,3.25,14
20100101|2009-12-02 09:30,2,3.2485,3.2495,3.2435,3.2435,41
20100101|2009-12-02 10:00,2,3.236,3.239,3.229,3.237,16
20100101|2009-12-02 10:30,2,3.243,3.2435,3.234,3.234,3
20100101|2009-12-02 11:00,2,3.2395,3.2395,3.235,3.235,4
20100101|2009-12-02 11:30,2,3.2325,3.2395,3.2325,3.2395,5
20100101|2009-12-02 12:30,2,3.2345,3.2345,3.2345,3.2345,1
20100101|2009-12-02 13:30,2,3.245,3.245,3.245,3.245,1
20100101|2009-12-02 14:30,2,3.2475,3.2475,3.2475,3.2475,1
20100101|2009-12-02 15:30,2,3.2385,3.2385,3.233,3.233,6
20100101|2009-12-02 16:00,2,3.2425,3.2425,3.2425,3.2425,1
20100101|2009-12-02 17:00,3,3.2425,3.2425,3.2425,3.2425,6
20100101|2009-12-02 18:00,3,3.246,3.2475,3.246,3.2475,3
20100101|2009-12-02 18:30,3,3.2525,3.2525,3.2475,3.2475,7
20100101|2009-12-02 19:00,3,3.244,3.244,3.234,3.234,4
20100101|2009-12-02 22:30,3,3.2445,3.2505,3.2445,3.249,7
20100101|2009-12-03 00:00,3,3.222,3.222,3.22,3.22,3
20100101|2009-12-03 01:30,3,3.254,3.254,3.251,3.251,6
20100101|2009-12-03 02:00,3,3.237,3.237,3.237,3.237,1
20100101|2009-12-03 02:30,3,3.244,3.244,3.244,3.244,2
20100101|2009-12-03 03:00,3,3.2395,3.2395,3.2255,3.2255,7
20100101|2009-12-03 04:30,3,3.235,3.235,3.235,3.235,2
20100101|2009-12-03 06:00,3,3.225,3.225,3.225,3.225,1
20100101|2009-12-03 06:30,3,3.227,3.2285,3.227,3.2285,15
20100101|2009-12-03 07:00,3,3.2315,3.233,3.229,3.23,30
20100101|2009-12-03 07:30,3,3.234,3.234,3.224,3.225,12
20100101|2009-12-03 08:30,3,3.2295,3.2385,3.2295,3.2385,3
20100101|2009-12-03 09:00,3,3.2265,3.2305,3.2205,3.2305,49
20100101|2009-12-03 09:30,3,3.229,3.233,3.222,3.233,22
20100101|2009-12-03 10:00,3,3.239,3.242,3.239,3.2405,4
20100101|2009-12-03 11:00,3,3.221,3.222,3.218,3.222,4
20100101|2009-12-03 11:30,3,3.223,3.2265,3.2225,3.2265,5
20100101|2009-12-03 12:00,3,3.233,3.233,3.233,3.233,1
20100101|2009-12-03 13:30,3,3.2355,3.2355,3.2355,3.2355,2
20100101|2009-12-03 14:00,3,3.2365,3.241,3.233,3.239,24
20100101|2009-12-03 14:30,3,3.237,3.237,3.2265,3.2265,7
20100101|2009-12-03 15:30,3,3.2175,3.2175,3.2175,3.2175,1
20100101|2009-12-03 17:00,4,3.218,3.218,3.217,3.217,2
20100101|2009-12-03 17:30,4,3.217,3.217,3.217,3.217,1
20100101|2009-12-03 18:00,4,3.2175,3.219,3.217,3.217,5
20100101|2009-12-03 18:30,4,3.2125,3.2125,3.211,3.211,4
20100101|2009-12-03 19:00,4,3.2175,3.2175,3.2175,3.2175,1
20100101|2009-12-03 20:00,4,3.216,3.216,3.216,3.216,5
20100101|2009-12-03 20:30,4,3.2155,3.2155,3.2135,3.214,8
20100101|2009-12-03 21:00,4,3.2135,3.2135,3.2125,3.2125,4
20100101|2009-12-03 21:30,4,3.209,3.209,3.209,3.209,2
20100101|2009-12-03 22:00,4,3.204,3.204,3.204,3.204,4
20100101|2009-12-03 22:30,4,3.204,3.204,3.204,3.204,1
20100101|2009-12-03 23:00,4,3.204,3.204,3.204,3.204,1
20100101|2009-12-03 23:30,4,3.2005,3.2005,3.2005,3.2005,1
20100101|2009-12-04 01:30,4,3.219,3.219,3.219,3.219,1
20100101|2009-12-04 02:00,4,3.2035,3.2035,3.2035,3.2035,1
20100101|2009-12-04 02:30,4,3.2015,3.2015,3.2015,3.2015,1
20100101|2009-12-04 04:30,4,3.195,3.197,3.195,3.197,12
20100101|2009-12-04 05:00,4,3.2,3.201,3.2,3.201,7
20100101|2009-12-04 05:30,4,3.2015,3.207,3.2015,3.207,4
20100101|2009-12-04 07:00,4,3.2175,3.2195,3.2175,3.2195,4
20100101|2009-12-04 07:30,4,3.225,3.235,3.218,3.22,35
20100101|2009-12-04 08:00,4,3.226,3.2565,3.226,3.2545,13
20100101|2009-12-04 08:30,4,3.2545,3.2545,3.2375,3.2375,13
20100101|2009-12-04 09:00,4,3.2445,3.2445,3.2345,3.2345,18
20100101|2009-12-04 09:30,4,3.2245,3.233,3.22,3.221,17
20100101|2009-12-04 10:00,4,3.2165,3.224,3.2095,3.2235,51
20100101|2009-12-04 10:30,4,3.2125,3.2125,3.1835,3.1915,35
20100101|2009-12-04 11:00,4,3.1985,3.204,3.1985,3.204,6
20100101|2009-12-04 11:30,4,3.212,3.219,3.212,3.219,3
20100101|2009-12-04 12:00,4,3.219,3.219,3.2105,3.2105,7
20100101|2009-12-04 12:30,4,3.2105,3.215,3.2095,3.2095,5
20100101|2009-12-04 13:00,4,3.2,3.2,3.18,3.18,36
20100101|2009-12-04 13:30,4,3.179,3.1855,3.1745,3.1835,16
20100101|2009-12-04 14:00,4,3.18,3.186,3.18,3.186,4
20100101|2009-12-04 14:30,4,3.1815,3.183,3.1755,3.1755,12
20100101|2009-12-04 15:00,4,3.183,3.186,3.183,3.186,3
20100101|2009-12-06 19:30,7,3.198,3.198,3.198,3.198,1
20100101|2009-12-06 21:00,7,3.198,3.198,3.198,3.198,4
20100101|2009-12-06 23:30,7,3.196,3.196,3.196,3.196,1
20100101|2009-12-07 01:30,7,3.185,3.185,3.185,3.185,1
20100101|2009-12-07 02:00,7,3.171,3.1735,3.165,3.165,8
20100101|2009-12-07 02:30,7,3.167,3.167,3.15,3.15,15
20100101|2009-12-07 03:00,7,3.1455,3.1455,3.1455,3.1455,1
20100101|2009-12-07 04:00,7,3.1635,3.1635,3.1635,3.1635,1
20100101|2009-12-07 04:30,7,3.1655,3.1655,3.1635,3.1635,6
20100101|2009-12-07 05:00,7,3.1615,3.1615,3.1615,3.1615,2
20100101|2009-12-07 05:30,7,3.169,3.169,3.1655,3.1655,4
20100101|2009-12-07 06:00,7,3.1595,3.1595,3.1595,3.1595,1
20100101|2009-12-07 06:30,7,3.1555,3.1555,3.1555,3.1555,4
20100101|2009-12-07 07:00,7,3.165,3.165,3.165,3.165,2
20100101|2009-12-07 07:30,7,3.1705,3.171,3.1705,3.171,5
20100101|2009-12-07 08:00,7,3.16,3.16,3.156,3.1585,18
20100101|2009-12-07 08:30,7,3.163,3.17,3.163,3.169,3
20100101|2009-12-07 09:00,7,3.167,3.1735,3.1655,3.1735,7
20100101|2009-12-07 09:30,7,3.1695,3.1715,3.1695,3.1715,4
20100101|2009-12-07 10:00,7,3.169,3.169,3.1595,3.16,3
20100101|2009-12-07 11:00,7,3.175,3.175,3.171,3.1715,6
20100101|2009-12-07 11:30,7,3.19,3.192,3.19,3.191,3
20100101|2009-12-07 12:00,7,3.188,3.196,3.188,3.196,8
20100101|2009-12-07 12:30,7,3.193,3.1965,3.193,3.193,5
20100101|2009-12-07 13:00,7,3.1915,3.1915,3.189,3.189,10
20100101|2009-12-07 13:30,7,3.1795,3.1795,3.176,3.178,24
20100101|2009-12-07 14:00,7,3.18,3.1825,3.1775,3.178,6
20100101|2009-12-07 14:30,7,3.184,3.1855,3.184,3.1855,6
20100101|2009-12-07 15:00,7,3.1845,3.1845,3.1845,3.1845,1
20100101|2009-12-07 20:00,8,3.1955,3.1955,3.192,3.192,2
20100101|2009-12-08 00:00,8,3.1995,3.1995,3.1995,3.1995,4
20100101|2009-12-08 02:30,8,3.2075,3.209,3.2075,3.209,2
20100101|2009-12-08 03:30,8,3.213,3.22,3.213,3.22,7
20100101|2009-12-08 05:00,8,3.215,3.215,3.215,3.215,1
20100101|2009-12-08 05:30,8,3.207,3.207,3.204,3.204,4
20100101|2009-12-08 06:30,8,3.18,3.18,3.1665,3.1665,7
20100101|2009-12-08 07:00,8,3.164,3.164,3.16,3.16,2
20100101|2009-12-08 07:30,8,3.1485,3.1485,3.145,3.145,7
20100101|2009-12-08 08:00,8,3.146,3.1555,3.146,3.1555,8
20100101|2009-12-08 08:30,8,3.1555,3.156,3.142,3.142,12
20100101|2009-12-08 09:00,8,3.151,3.1525,3.151,3.1525,4
20100101|2009-12-08 09:30,8,3.1595,3.1595,3.15,3.15,2
20100101|2009-12-08 10:30,8,3.16,3.165,3.16,3.165,13
20100101|2009-12-08 11:00,8,3.161,3.161,3.1535,3.1535,17
20100101|2009-12-08 11:30,8,3.1485,3.1485,3.1485,3.1485,1
20100101|2009-12-08 12:00,8,3.1375,3.1375,3.13,3.131,16
20100101|2009-12-08 12:30,8,3.13,3.13,3.129,3.129,7
20100101|2009-12-08 13:00,8,3.1275,3.1355,3.1275,3.1355,4
20100101|2009-12-08 13:30,8,3.1325,3.1325,3.128,3.128,5
20100101|2009-12-08 14:00,8,3.137,3.137,3.137,3.137,1
20100101|2009-12-08 14:30,8,3.131,3.131,3.131,3.131,3
20100101|2009-12-08 15:00,8,3.136,3.136,3.135,3.135,6
20100101|2009-12-08 21:00,9,3.148,3.151,3.148,3.151,2
20100101|2009-12-08 22:30,9,3.1465,3.1465,3.1465,3.1465,1
20100101|2009-12-09 00:00,9,3.1415,3.1415,3.1295,3.1295,4
20100101|2009-12-09 01:00,9,3.1215,3.1215,3.1205,3.1205,2
20100101|2009-12-09 01:30,9,3.1205,3.1205,3.1205,3.1205,1
20100101|2009-12-09 02:00,9,3.1275,3.137,3.1275,3.137,4
20100101|2009-12-09 03:00,9,3.1385,3.1385,3.1385,3.1385,5
20100101|2009-12-09 03:30,9,3.1405,3.149,3.1405,3.149,10
20100101|2009-12-09 04:00,9,3.155,3.155,3.155,3.155,1
20100101|2009-12-09 07:00,9,3.1575,3.168,3.1575,3.168,3
20100101|2009-12-09 07:30,9,3.157,3.1615,3.157,3.1615,7
20100101|2009-12-09 08:00,9,3.145,3.145,3.1405,3.1405,2
20100101|2009-12-09 08:30,9,3.1415,3.147,3.139,3.143,22
20100101|2009-12-09 09:00,9,3.15,3.15,3.147,3.147,3
20100101|2009-12-09 09:30,9,3.1585,3.1675,3.1585,3.1675,2
20100101|2009-12-09 10:00,9,3.1635,3.164,3.1595,3.1595,11
20100101|2009-12-09 10:30,9,3.15,3.153,3.15,3.153,4
20100101|2009-12-09 11:00,9,3.142,3.142,3.113,3.113,13
20100101|2009-12-09 11:30,9,3.1125,3.1125,3.099,3.099,7
20100101|2009-12-09 12:00,9,3.1,3.1,3.0965,3.0965,5
20100101|2009-12-09 12:30,9,3.1,3.103,3.0975,3.0975,9
20100101|2009-12-09 13:00,9,3.1,3.102,3.1,3.102,3
20100101|2009-12-09 13:30,9,3.11,3.11,3.1085,3.1085,7
20100101|2009-12-09 14:30,9,3.116,3.116,3.116,3.116,1
20100101|2009-12-09 17:00,10,3.113,3.113,3.113,3.113,3
20100101|2009-12-09 17:30,10,3.0985,3.0985,3.0965,3.0985,6
20100101|2009-12-09 18:00,10,3.1035,3.1035,3.1035,3.1035,3
20100101|2009-12-09 21:30,10,3.0955,3.096,3.0955,3.096,2
20100101|2009-12-09 22:00,10,3.0865,3.0865,3.0855,3.0855,10
20100101|2009-12-09 22:30,10,3.089,3.089,3.089,3.089,1
20100101|2009-12-09 23:00,10,3.0965,3.0965,3.0925,3.0925,2
20100101|2009-12-09 23:30,10,3.0925,3.0925,3.0855,3.0865,21
20100101|2009-12-10 00:00,10,3.088,3.088,3.088,3.088,1
20100101|2009-12-10 01:30,10,3.1025,3.1025,3.1005,3.1005,2
20100101|2009-12-10 02:00,10,3.0985,3.1055,3.097,3.104,20
20100101|2009-12-10 02:30,10,3.1015,3.111,3.1015,3.111,3
20100101|2009-12-10 03:00,10,3.109,3.109,3.0965,3.0995,8
20100101|2009-12-10 03:30,10,3.098,3.098,3.0955,3.0955,4
20100101|2009-12-10 06:00,10,3.095,3.095,3.095,3.095,1
20100101|2009-12-10 07:00,10,3.096,3.101,3.0955,3.101,9
20100101|2009-12-10 08:30,10,3.108,3.108,3.1075,3.1075,2
20100101|2009-12-10 09:00,10,3.1,3.102,3.09,3.1,47
20100101|2009-12-10 09:30,10,3.1,3.1,3.1,3.1,1
20100101|2009-12-10 10:00,10,3.1005,3.1065,3.0935,3.0935,10
20100101|2009-12-10 10:30,10,3.0955,3.0955,3.08,3.08,9
20100101|2009-12-10 11:00,10,3.0805,3.0805,3.0675,3.069,13
20100101|2009-12-10 11:30,10,3.074,3.083,3.074,3.083,5
20100101|2009-12-10 12:00,10,3.0805,3.0805,3.078,3.078,3
20100101|2009-12-10 13:00,10,3.101,3.101,3.1,3.1,2
20100101|2009-12-10 14:00,10,3.092,3.092,3.0875,3.0875,4
20100101|2009-12-10 14:30,10,3.0875,3.0875,3.0875,3.0875,2
20100101|2009-12-10 15:00,10,3.0985,3.1005,3.0985,3.1005,5
20100101|2009-12-10 18:30,11,3.098,3.098,3.098,3.098,2
20100101|2009-12-10 21:30,11,3.098,3.098,3.098,3.098,1
20100101|2009-12-10 22:00,11,3.099,3.1025,3.099,3.1025,5
20100101|2009-12-10 22:30,11,3.11,3.11,3.11,3.11,5
20100101|2009-12-10 23:00,11,3.1075,3.1075,3.1075,3.1075,1
20100101|2009-12-11 00:30,11,3.107,3.109,3.107,3.107,9
20100101|2009-12-11 01:00,11,3.106,3.1135,3.106,3.1135,5
20100101|2009-12-11 02:30,11,3.1195,3.12,3.1195,3.12,7
20100101|2009-12-11 03:00,11,3.12,3.12,3.12,3.12,1
20100101|2009-12-11 04:00,11,3.1235,3.1245,3.122,3.122,16
20100101|2009-12-11 04:30,11,3.121,3.121,3.1185,3.1185,10
20100101|2009-12-11 05:30,11,3.121,3.121,3.121,3.121,1
20100101|2009-12-11 07:00,11,3.126,3.1285,3.126,3.1285,3
20100101|2009-12-11 07:30,11,3.1195,3.1235,3.1195,3.1225,6
20100101|2009-12-11 08:00,11,3.1095,3.1095,3.1075,3.1075,5
20100101|2009-12-11 08:30,11,3.1105,3.1105,3.1025,3.1025,2
20100101|2009-12-11 09:00,11,3.1065,3.1065,3.0955,3.1035,10
20100101|2009-12-11 10:00,11,3.1025,3.103,3.1025,3.103,5
20100101|2009-12-11 10:30,11,3.099,3.099,3.099,3.099,1
20100101|2009-12-11 11:00,11,3.107,3.1085,3.107,3.1085,3
20100101|2009-12-11 11:30,11,3.1105,3.116,3.1105,3.116,3
20100101|2009-12-11 14:00,11,3.12,3.12,3.12,3.12,1
20100101|2009-12-11 14:30,11,3.1235,3.1235,3.1235,3.1235,1
20100101|2009-12-13 17:00,14,3.12,3.12,3.12,3.12,1
20100101|2009-12-13 18:30,14,3.1205,3.1205,3.1205,3.1205,1
20100101|2009-12-13 19:00,14,3.1185,3.1185,3.1185,3.1185,1
20100101|2009-12-13 19:30,14,3.1075,3.1075,3.1075,3.1075,1
20100101|2009-12-13 20:00,14,3.108,3.108,3.108,3.108,2
20100101|2009-12-13 20:30,14,3.1085,3.1085,3.1085,3.1085,1
20100101|2009-12-13 21:30,14,3.102,3.102,3.102,3.102,1
20100101|2009-12-13 22:00,14,3.1,3.1,3.1,3.1,1
20100101|2009-12-14 00:00,14,3.138,3.138,3.138,3.138,1
20100101|2009-12-14 00:30,14,3.141,3.141,3.139,3.139,3
20100101|2009-12-14 01:00,14,3.138,3.138,3.138,3.138,3
20100101|2009-12-14 02:30,14,3.133,3.133,3.133,3.133,1
20100101|2009-12-14 06:00,14,3.119,3.119,3.119,3.119,1
20100101|2009-12-14 07:00,14,3.139,3.139,3.137,3.1375,18
20100101|2009-12-14 07:30,14,3.1305,3.1305,3.1305,3.1305,1
20100101|2009-12-14 08:00,14,3.137,3.1455,3.137,3.1455,15
20100101|2009-12-14 08:30,14,3.136,3.1425,3.133,3.1425,32
20100101|2009-12-14 09:00,14,3.1275,3.13,3.1275,3.13,4
20100101|2009-12-14 09:30,14,3.1275,3.1305,3.126,3.1285,7
20100101|2009-12-14 10:00,14,3.122,3.1255,3.122,3.1255,3
20100101|2009-12-14 10:30,14,3.1295,3.13,3.1265,3.1265,4
20100101|2009-12-14 11:30,14,3.133,3.133,3.133,3.133,2
20100101|2009-12-14 12:00,14,3.139,3.139,3.139,3.139,1
20100101|2009-12-14 12:30,14,3.14,3.14,3.1355,3.1355,12
20100101|2009-12-14 13:30,14,3.1315,3.134,3.1315,3.133,4
20100101|2009-12-14 14:00,14,3.1345,3.1345,3.1345,3.1345,1
20100101|2009-12-14 19:00,15,3.138,3.138,3.138,3.138,1
20100101|2009-12-14 20:00,15,3.14,3.145,3.14,3.145,2
20100101|2009-12-15 03:00,15,3.132,3.132,3.132,3.132,1
20100101|2009-12-15 05:00,15,3.106,3.106,3.106,3.106,1
20100101|2009-12-15 07:00,15,3.102,3.1095,3.102,3.1095,5
20100101|2009-12-15 08:30,15,3.1135,3.118,3.1135,3.118,3
20100101|2009-12-15 09:00,15,3.113,3.122,3.112,3.12,5
20100101|2009-12-15 09:30,15,3.117,3.126,3.117,3.1245,11
20100101|2009-12-15 10:00,15,3.125,3.125,3.1105,3.1105,6
20100101|2009-12-15 10:30,15,3.1085,3.1205,3.1085,3.1205,12
20100101|2009-12-15 11:00,15,3.1195,3.121,3.1195,3.121,4
20100101|2009-12-15 11:30,15,3.1235,3.1235,3.121,3.123,4
20100101|2009-12-15 12:00,15,3.1255,3.1265,3.1225,3.1225,3
20100101|2009-12-15 12:30,15,3.124,3.124,3.124,3.124,2
20100101|2009-12-15 13:00,15,3.133,3.133,3.133,3.133,1
20100101|2009-12-15 13:30,15,3.1275,3.1275,3.1275,3.1275,1
20100101|2009-12-15 14:00,15,3.1255,3.1255,3.122,3.122,2
20100101|2009-12-15 14:30,15,3.12,3.12,3.12,3.12,1
20100101|2009-12-15 19:00,16,3.136,3.14,3.136,3.14,2
20100101|2009-12-15 19:30,16,3.141,3.141,3.141,3.141,1
20100101|2009-12-15 21:00,16,3.1385,3.1385,3.1385,3.1385,1
20100101|2009-12-16 00:30,16,3.1355,3.1355,3.1355,3.1355,7
20100101|2009-12-16 03:30,16,3.1575,3.1575,3.1575,3.1575,2
20100101|2009-12-16 06:30,16,3.162,3.162,3.162,3.162,2
20100101|2009-12-16 07:30,16,3.1635,3.1645,3.1635,3.1645,4
20100101|2009-12-16 08:30,16,3.16,3.1715,3.16,3.1715,7
20100101|2009-12-16 09:00,16,3.1775,3.18,3.175,3.18,6
20100101|2009-12-16 09:30,16,3.183,3.2,3.183,3.2,13
20100101|2009-12-16 10:00,16,3.199,3.2025,3.196,3.196,15
20100101|2009-12-16 10:30,16,3.196,3.196,3.1895,3.1895,2
20100101|2009-12-16 11:00,16,3.185,3.185,3.1805,3.1805,5
20100101|2009-12-16 11:30,16,3.19,3.19,3.19,3.19,2
20100101|2009-12-16 12:00,16,3.188,3.1895,3.188,3.1895,6
20100101|2009-12-16 13:00,16,3.193,3.193,3.193,3.193,3
20100101|2009-12-16 13:30,16,3.178,3.178,3.177,3.177,4
20100101|2009-12-16 14:00,16,3.18,3.18,3.18,3.18,1
20100101|2009-12-16 14:30,16,3.171,3.171,3.171,3.171,7
20100101|2009-12-16 15:00,16,3.183,3.183,3.183,3.183,12
20100101|2009-12-16 17:30,17,3.1835,3.1835,3.1835,3.1835,1
20100101|2009-12-16 18:00,17,3.1865,3.1865,3.1865,3.1865,2
20100101|2009-12-16 18:30,17,3.1865,3.187,3.1865,3.1865,6
20100101|2009-12-16 19:00,17,3.183,3.183,3.18,3.18,7
20100101|2009-12-16 19:30,17,3.178,3.178,3.178,3.178,4
20100101|2009-12-16 21:30,17,3.1665,3.1665,3.1665,3.1665,4
20100101|2009-12-17 02:00,17,3.1685,3.1685,3.1685,3.1685,1
20100101|2009-12-17 02:30,17,3.17,3.17,3.17,3.17,3
20100101|2009-12-17 04:00,17,3.145,3.145,3.145,3.145,1
20100101|2009-12-17 04:30,17,3.141,3.141,3.141,3.141,1
20100101|2009-12-17 05:30,17,3.15,3.15,3.15,3.15,1
20100101|2009-12-17 07:00,17,3.143,3.143,3.12,3.12,5
20100101|2009-12-17 07:30,17,3.129,3.129,3.1195,3.1195,2
20100101|2009-12-17 08:00,17,3.1245,3.1305,3.1245,3.1305,6
20100101|2009-12-17 08:30,17,3.1345,3.139,3.124,3.124,65
20100101|2009-12-17 09:00,17,3.133,3.133,3.133,3.133,1
20100101|2009-12-17 09:30,17,3.12,3.1335,3.12,3.1335,11
20100101|2009-12-17 10:00,17,3.13,3.1305,3.127,3.13,8
20100101|2009-12-17 10:30,17,3.119,3.119,3.11,3.114,18
20100101|2009-12-17 11:00,17,3.1065,3.109,3.1065,3.109,3
20100101|2009-12-17 11:30,17,3.11,3.11,3.1025,3.1025,24
20100101|2009-12-17 12:00,17,3.106,3.106,3.1055,3.1055,2
20100101|2009-12-17 12:30,17,3.1065,3.1065,3.1065,3.1065,1
20100101|2009-12-17 13:30,17,3.1115,3.1115,3.1115,3.1115,2
20100101|2009-12-17 16:00,17,3.112,3.112,3.112,3.112,1
20100101|2009-12-17 19:30,18,3.122,3.122,3.122,3.122,1
20100101|2009-12-18 00:30,18,3.1315,3.132,3.13,3.13,4
20100101|2009-12-18 04:30,18,3.129,3.1305,3.129,3.1305,6
20100101|2009-12-18 06:30,18,3.1065,3.1065,3.1065,3.1065,1
20100101|2009-12-18 07:00,18,3.11,3.11,3.11,3.11,1
20100101|2009-12-18 08:30,18,3.1025,3.1115,3.1,3.111,14
20100101|2009-12-18 09:00,18,3.1055,3.111,3.105,3.111,5
20100101|2009-12-18 09:30,18,3.109,3.111,3.0965,3.102,77
20100101|2009-12-18 10:00,18,3.1,3.102,3.09,3.09,27
20100101|2009-12-18 11:00,18,3.1035,3.111,3.1035,3.111,4
20100101|2009-12-18 11:30,18,3.1195,3.1195,3.1195,3.1195,9
20100101|2009-12-18 12:00,18,3.1215,3.1215,3.1215,3.1215,1
20100101|2009-12-18 12:30,18,3.123,3.123,3.123,3.123,1
20100101|2009-12-18 13:00,18,3.123,3.123,3.123,3.123,3
20100101|2009-12-18 13:30,18,3.127,3.127,3.127,3.127,1
20100101|2009-12-18 15:30,18,3.126,3.126,3.126,3.126,2
20100101|2009-12-20 21:30,21,3.1355,3.1355,3.1355,3.1355,1
20100101|2009-12-20 23:30,21,3.14,3.14,3.14,3.14,1
20100101|2009-12-21 00:30,21,3.1385,3.1385,3.1385,3.1385,1
20100101|2009-12-21 02:30,21,3.137,3.137,3.137,3.137,1
20100101|2009-12-21 03:30,21,3.128,3.128,3.128,3.128,1
20100101|2009-12-21 07:00,21,3.135,3.135,3.135,3.135,1
20100101|2009-12-21 07:30,21,3.1315,3.1315,3.1315,3.1315,2
20100101|2009-12-21 08:00,21,3.134,3.134,3.134,3.134,1
20100101|2009-12-21 08:30,21,3.1325,3.1325,3.1325,3.1325,5
20100101|2009-12-21 09:00,21,3.1335,3.137,3.1335,3.137,7
20100101|2009-12-21 09:30,21,3.145,3.1535,3.145,3.1505,4
20100101|2009-12-21 10:00,21,3.154,3.154,3.15,3.15,3
20100101|2009-12-21 10:30,21,3.1355,3.1405,3.1355,3.1405,10
20100101|2009-12-21 11:00,21,3.142,3.142,3.142,3.142,1
20100101|2009-12-21 13:00,21,3.1275,3.1275,3.1275,3.1275,1
20100101|2009-12-21 13:30,21,3.1335,3.1335,3.1335,3.1335,1
20100101|2009-12-21 14:30,21,3.13,3.133,3.13,3.133,2
20100101|2009-12-22 00:30,22,3.1325,3.1325,3.1325,3.1325,1
20100101|2009-12-22 01:00,22,3.1155,3.1155,3.1155,3.1155,1
20100101|2009-12-22 01:30,22,3.115,3.115,3.115,3.115,1
20100101|2009-12-22 02:00,22,3.1155,3.1155,3.1155,3.1155,1
20100101|2009-12-22 03:00,22,3.117,3.117,3.117,3.117,1
20100101|2009-12-22 06:00,22,3.1065,3.1065,3.1045,3.1045,2
20100101|2009-12-22 07:00,22,3.111,3.111,3.111,3.111,2
20100101|2009-12-22 07:30,22,3.11,3.1125,3.11,3.1125,3
20100101|2009-12-22 08:00,22,3.1175,3.1175,3.11,3.11,13
20100101|2009-12-22 08:30,22,3.1075,3.1095,3.1075,3.1095,5
20100101|2009-12-22 09:00,22,3.102,3.109,3.102,3.1045,6
20100101|2009-12-22 09:30,22,3.098,3.1025,3.098,3.1025,6
20100101|2009-12-22 10:00,22,3.0995,3.107,3.0995,3.107,6
20100101|2009-12-22 10:30,22,3.1195,3.1195,3.1195,3.1195,1
20100101|2009-12-22 11:00,22,3.1195,3.1195,3.1195,3.1195,3
20100101|2009-12-22 12:30,22,3.1225,3.1225,3.1225,3.1225,8
20100101|2009-12-22 13:30,22,3.116,3.116,3.116,3.116,4
20100101|2009-12-22 21:00,23,3.112,3.112,3.112,3.112,1
20100101|2009-12-23 02:30,23,3.131,3.131,3.131,3.131,1
20100101|2009-12-23 03:30,23,3.131,3.131,3.131,3.131,1
20100101|2009-12-23 04:00,23,3.141,3.141,3.141,3.141,2
20100101|2009-12-23 04:30,23,3.138,3.138,3.137,3.137,5
20100101|2009-12-23 05:00,23,3.136,3.136,3.136,3.136,1
20100101|2009-12-23 07:00,23,3.153,3.153,3.15,3.15,2
20100101|2009-12-23 07:30,23,3.1455,3.1455,3.1455,3.1455,5
20100101|2009-12-23 08:00,23,3.154,3.1545,3.154,3.1545,6
20100101|2009-12-23 08:30,23,3.151,3.153,3.151,3.153,3
20100101|2009-12-23 09:00,23,3.153,3.1545,3.145,3.1545,36
20100101|2009-12-23 09:30,23,3.16,3.1655,3.16,3.1615,12
20100101|2009-12-23 10:00,23,3.163,3.163,3.163,3.163,1
20100101|2009-12-23 10:30,23,3.171,3.171,3.171,3.171,1
20100101|2009-12-23 11:00,23,3.1765,3.1875,3.1765,3.1875,7
20100101|2009-12-23 11:30,23,3.185,3.1905,3.185,3.1905,6
20100101|2009-12-23 13:30,23,3.1815,3.1815,3.18,3.18,12
20100101|2009-12-23 14:00,23,3.181,3.182,3.181,3.182,8
20100101|2009-12-23 14:30,23,3.182,3.182,3.182,3.182,4
20100101|2009-12-23 15:00,23,3.185,3.185,3.185,3.185,7
20100101|2009-12-23 18:30,24,3.182,3.182,3.182,3.182,4
20100101|2009-12-23 23:30,24,3.208,3.208,3.208,3.208,5
20100101|2009-12-24 05:00,24,3.225,3.225,3.225,3.225,1
20100101|2009-12-24 06:00,24,3.2175,3.218,3.217,3.218,9
20100101|2009-12-24 06:30,24,3.22,3.221,3.22,3.221,4
20100101|2009-12-24 07:00,24,3.1945,3.203,3.1945,3.2,8
20100101|2009-12-24 07:30,24,3.195,3.2075,3.195,3.2075,16
20100101|2009-12-24 08:00,24,3.2075,3.2405,3.2075,3.2405,20
20100101|2009-12-24 08:30,24,3.247,3.2475,3.247,3.2475,6
20100101|2009-12-24 09:00,24,3.246,3.246,3.2405,3.242,9
20100101|2009-12-24 09:30,24,3.23,3.23,3.23,3.23,4
20100101|2009-12-24 10:00,24,3.227,3.227,3.227,3.227,1
20100101|2009-12-24 10:30,24,3.2395,3.26,3.2395,3.26,14
20100101|2009-12-24 11:00,24,3.265,3.265,3.265,3.265,4
20100101|2009-12-24 11:30,24,3.265,3.265,3.265,3.265,2
20100101|2009-12-24 12:00,24,3.28,3.28,3.28,3.28,1
20100101|2009-12-27 19:00,28,3.264,3.264,3.264,3.264,1
20100101|2009-12-27 21:00,28,3.3135,3.3175,3.305,3.305,5
20100101|2009-12-27 23:30,28,3.303,3.303,3.303,3.303,1
20100101|2009-12-28 02:00,28,3.2975,3.2975,3.295,3.295,2
20100101|2009-12-28 03:30,28,3.3015,3.3015,3.3015,3.3015,1
20100101|2009-12-28 07:00,28,3.31,3.31,3.31,3.31,10
20100101|2009-12-28 07:30,28,3.2925,3.2965,3.2925,3.2965,7
20100101|2009-12-28 08:00,28,3.2985,3.305,3.2985,3.305,21
20100101|2009-12-28 08:30,28,3.2985,3.3085,3.2985,3.2985,6
20100101|2009-12-28 09:00,28,3.29,3.29,3.284,3.284,7
20100101|2009-12-28 09:30,28,3.3,3.3,3.3,3.3,4
20100101|2009-12-28 10:00,28,3.301,3.301,3.301,3.301,1
20100101|2009-12-28 10:30,28,3.303,3.303,3.298,3.302,37
20100101|2009-12-28 11:30,28,3.306,3.32,3.306,3.32,12
20100101|2009-12-28 12:00,28,3.3155,3.3175,3.314,3.3175,9
20100101|2009-12-28 12:30,28,3.3185,3.3185,3.3185,3.3185,1
20100101|2009-12-28 13:00,28,3.3145,3.3145,3.3145,3.3145,4
20100101|2009-12-28 13:30,28,3.3085,3.3085,3.3035,3.307,11
20100101|2009-12-28 14:30,28,3.305,3.306,3.305,3.306,2
20100101|2009-12-28 15:00,28,3.303,3.303,3.2975,3.2975,15
20100101|2009-12-28 18:30,29,3.2975,3.2975,3.2975,3.2975,3
20100101|2009-12-28 19:00,29,3.293,3.293,3.277,3.277,15
20100101|2009-12-28 20:00,29,3.288,3.288,3.288,3.288,1
20100101|2009-12-29 00:30,29,3.2955,3.2955,3.2955,3.2955,8
20100101|2009-12-29 01:00,29,3.293,3.293,3.293,3.293,3
20100101|2009-12-29 01:30,29,3.29,3.29,3.29,3.29,2
20100101|2009-12-29 02:00,29,3.284,3.291,3.2835,3.291,4
20100101|2009-12-29 02:30,29,3.288,3.294,3.288,3.294,2
20100101|2009-12-29 05:00,29,3.2805,3.2805,3.2805,3.2805,1
20100101|2009-12-29 07:00,29,3.293,3.293,3.293,3.293,1
20100101|2009-12-29 07:30,29,3.293,3.293,3.293,3.293,7
20100101|2009-12-29 08:00,29,3.293,3.293,3.2915,3.2915,6
20100101|2009-12-29 08:30,29,3.285,3.287,3.279,3.284,33
20100101|2009-12-29 09:00,29,3.2835,3.285,3.2835,3.2845,7
20100101|2009-12-29 10:00,29,3.2845,3.2845,3.2845,3.2845,1
20100101|2009-12-29 10:30,29,3.277,3.2835,3.277,3.2835,8
20100101|2009-12-29 11:00,29,3.3095,3.3095,3.3095,3.3095,1
20100101|2009-12-29 11:30,29,3.2965,3.2965,3.2965,3.2965,2
20100101|2009-12-29 12:00,29,3.291,3.291,3.291,3.291,1
20100101|2009-12-29 13:00,29,3.288,3.288,3.288,3.288,1
20100101|2009-12-29 14:00,29,3.2845,3.2845,3.2845,3.2845,1
20100101|2009-12-29 14:30,29,3.2845,3.2845,3.2845,3.2845,1
20100101|2009-12-29 17:30,30,3.283,3.283,3.283,3.283,1
20100101|2009-12-29 19:30,30,3.295,3.295,3.295,3.295,1
20100101|2009-12-29 20:00,30,3.295,3.295,3.295,3.295,1
20100101|2009-12-29 23:00,30,3.3,3.3,3.3,3.3,15
20100101|2009-12-30 02:30,30,3.336,3.336,3.336,3.336,1
20100101|2009-12-30 03:30,30,3.32,3.321,3.32,3.321,2
20100101|2009-12-30 07:00,30,3.3225,3.3225,3.3225,3.3225,1
20100101|2009-12-30 07:30,30,3.324,3.324,3.324,3.324,2
20100101|2009-12-30 08:30,30,3.3245,3.3255,3.3245,3.325,8
20100101|2009-12-30 09:00,30,3.326,3.326,3.326,3.326,2
20100101|2009-12-30 09:30,30,3.326,3.326,3.3205,3.3205,4
20100101|2009-12-30 10:00,30,3.315,3.315,3.314,3.315,13
20100101|2009-12-30 10:30,30,3.315,3.316,3.315,3.3155,8
20100101|2009-12-30 11:00,30,3.32,3.32,3.3185,3.319,9
20100101|2009-12-30 12:00,30,3.326,3.326,3.326,3.326,2
20100101|2009-12-30 13:00,30,3.3215,3.324,3.3215,3.324,3
20100101|2009-12-31 06:00,31,3.343,3.343,3.343,3.343,11
20100101|2009-12-31 06:30,31,3.3385,3.3385,3.3385,3.3385,2
20100101|2009-12-31 07:30,31,3.3445,3.3445,3.3445,3.3445,3
20100101|2009-12-31 08:00,31,3.341,3.341,3.341,3.341,6
20100101|2009-12-31 09:30,31,3.3475,3.35,3.3475,3.35,20
20100101|2009-12-31 11:00,31,3.35,3.3515,3.35,3.35,6
20100101|2009-12-31 11:30,31,3.3465,3.349,3.346,3.346,22
20100101|2009-12-31 12:00,31,3.321,3.327,3.32,3.327,9
20100101|2010-01-04 01:00,4,3.358,3.358,3.353,3.354,32
20100101|2010-01-04 01:30,4,3.3595,3.362,3.3595,3.362,20
20100101|2010-01-04 03:30,4,3.382,3.382,3.382,3.382,1
20100101|2010-01-04 08:00,4,3.409,3.409,3.409,3.409,1
20100101|2010-01-04 08:30,4,3.399,3.399,3.399,3.399,1
20100101|2010-01-04 09:00,4,3.3965,3.3965,3.3965,3.3965,1
20100101|2010-01-04 09:30,4,3.3895,3.3895,3.3895,3.3895,4
20100101|2010-01-04 10:30,4,3.3815,3.3815,3.3815,3.3815,4
20100101|2010-01-04 12:30,4,3.3955,3.3955,3.3955,3.3955,1
20100101|2010-01-04 15:00,4,3.3945,3.3945,3.3945,3.3945,2
20100101|2010-01-04 19:00,5,3.3815,3.3815,3.3815,3.3815,1
20100101|2010-01-05 02:00,5,3.3945,3.3945,3.3945,3.3945,3
20100101|2010-01-05 02:30,5,3.377,3.3775,3.377,3.3775,2
20100101|2010-01-05 04:30,5,3.3685,3.3685,3.3685,3.3685,1
20100101|2010-01-05 06:30,5,3.388,3.388,3.388,3.388,4
20100101|2010-01-05 07:30,5,3.375,3.375,3.375,3.375,4
20100101|2010-01-05 08:00,5,3.37,3.375,3.37,3.375,5
20100101|2010-01-05 09:30,5,3.3945,3.3945,3.394,3.394,3
20100101|2010-01-05 10:00,5,3.4025,3.4025,3.4025,3.4025,1
20100101|2010-01-05 12:30,5,3.405,3.405,3.405,3.405,2
20100101|2010-01-05 13:30,5,3.411,3.411,3.411,3.411,3
20100101|2010-01-05 14:00,5,3.409,3.409,3.409,3.409,2
20100101|2010-01-05 23:30,6,3.4355,3.4355,3.4355,3.4355,1
20100101|2010-01-06 00:30,6,3.4335,3.4335,3.4335,3.4335,1
20100101|2010-01-06 05:00,6,3.453,3.4535,3.453,3.4535,2
20100101|2010-01-06 06:00,6,3.445,3.445,3.4415,3.443,4
20100101|2010-01-06 07:30,6,3.4505,3.4505,3.4505,3.4505,5
20100101|2010-01-06 08:00,6,3.454,3.454,3.454,3.454,1
20100101|2010-01-06 08:30,6,3.4595,3.4595,3.4575,3.4575,5
20100101|2010-01-06 09:00,6,3.4625,3.4625,3.4625,3.4625,1
20100101|2010-01-06 10:00,6,3.4995,3.4995,3.4995,3.4995,1
20100101|2010-01-06 10:30,6,3.494,3.494,3.494,3.494,1
20100101|2010-01-06 11:00,6,3.477,3.477,3.477,3.477,1
20100101|2010-01-06 11:30,6,3.476,3.476,3.476,3.476,1
20100101|2010-01-06 13:00,6,3.4755,3.4755,3.4755,3.4755,1
20100101|2010-01-06 14:30,6,3.473,3.473,3.473,3.473,2
20100101|2010-01-06 19:00,7,3.4995,3.4995,3.4995,3.4995,1
20100101|2010-01-06 19:30,7,3.5235,3.5235,3.5235,3.5235,1
20100101|2010-01-06 20:00,7,3.4995,3.4995,3.4795,3.4795,3
20100101|2010-01-06 20:30,7,3.4575,3.4575,3.4575,3.4575,1
20100101|2010-01-06 22:00,7,3.475,3.475,3.475,3.475,1
20100101|2010-01-07 00:00,7,3.4585,3.4585,3.4585,3.4585,1
20100101|2010-01-07 01:30,7,3.442,3.442,3.442,3.442,1
20100101|2010-01-07 02:00,7,3.4475,3.4475,3.436,3.436,3
20100101|2010-01-07 02:30,7,3.441,3.441,3.436,3.436,3
20100101|2010-01-07 06:30,7,3.4515,3.4535,3.4345,3.435,8
20100101|2010-01-07 07:00,7,3.455,3.4565,3.451,3.4565,10
20100101|2010-01-07 08:00,7,3.4555,3.4585,3.4555,3.458,14
20100101|2010-01-07 09:00,7,3.441,3.441,3.43,3.43,9
20100101|2010-01-07 09:30,7,3.44,3.44,3.44,3.44,6
20100101|2010-01-07 10:00,7,3.448,3.448,3.43,3.43,23
20100101|2010-01-07 11:00,7,3.4175,3.42,3.4165,3.4165,20
20100101|2010-01-07 11:30,7,3.418,3.418,3.411,3.411,5
20100101|2010-01-07 12:00,7,3.416,3.416,3.416,3.416,4
20100101|2010-01-07 13:00,7,3.4125,3.4125,3.4115,3.4115,2
20100101|2010-01-07 13:30,7,3.416,3.416,3.416,3.416,1
20100101|2010-01-07 15:00,7,3.4215,3.4215,3.4215,3.4215,5
20100101|2010-01-07 20:30,8,3.4005,3.4005,3.3985,3.3985,6
20100101|2010-01-08 04:30,8,3.383,3.384,3.383,3.384,18
20100101|2010-01-08 08:00,8,3.422,3.422,3.415,3.419,4
20100101|2010-01-08 08:30,8,3.4075,3.4075,3.4075,3.4075,1
20100101|2010-01-08 09:00,8,3.396,3.396,3.396,3.396,2
20100101|2010-01-08 10:30,8,3.39,3.39,3.38,3.385,15
20100101|2010-01-08 11:00,8,3.389,3.389,3.389,3.389,1
20100101|2010-01-08 12:00,8,3.3945,3.3945,3.3945,3.3945,1
20100101|2010-01-08 14:00,8,3.4055,3.4055,3.4055,3.4055,2
20100101|2010-01-11 05:30,11,3.47,3.47,3.4695,3.4695,11
20100101|2010-01-11 07:00,11,3.477,3.477,3.4765,3.4765,11
20100101|2010-01-11 07:30,11,3.4705,3.4705,3.4705,3.4705,1
20100101|2010-01-11 08:00,11,3.47,3.472,3.459,3.459,23
20100101|2010-01-11 08:30,11,3.4605,3.4605,3.459,3.459,6
20100101|2010-01-11 09:30,11,3.45,3.45,3.443,3.443,3
20100101|2010-01-11 14:30,11,3.435,3.435,3.435,3.435,1
20100101|2010-01-12 07:00,12,3.382,3.382,3.3725,3.373,3
20100101|2010-01-12 07:30,12,3.36,3.36,3.36,3.36,3
20100101|2010-01-12 09:00,12,3.378,3.3785,3.378,3.3785,2
20100101|2010-01-12 11:00,12,3.3725,3.3725,3.3725,3.3725,1
20100101|2010-01-12 11:30,12,3.34,3.34,3.34,3.34,2
20100101|2010-01-12 12:00,12,3.326,3.326,3.326,3.326,1
20100101|2010-01-12 13:00,12,3.32,3.32,3.32,3.32,1
20100101|2010-01-12 14:30,12,3.31,3.31,3.31,3.31,15
20100101|2010-01-12 17:00,13,3.3125,3.3125,3.3125,3.3125,1
20100101|2010-01-13 07:00,13,3.35,3.35,3.35,3.35,8
20100101|2010-01-13 07:30,13,3.362,3.362,3.362,3.362,1
20100101|2010-01-13 10:00,13,3.3665,3.3665,3.366,3.3665,4
20100101|2010-01-14 08:00,14,3.4145,3.415,3.413,3.413,5
20100101|2010-01-14 08:30,14,3.428,3.428,3.428,3.428,18
20100101|2010-01-14 10:30,14,3.403,3.403,3.394,3.394,3
20100101|2010-01-14 11:00,14,3.393,3.393,3.393,3.393,1
20100101|2010-01-14 11:30,14,3.3805,3.3805,3.3805,3.3805,1
20100101|2010-01-14 12:00,14,3.379,3.379,3.378,3.378,2
20100101|2010-01-14 13:00,14,3.393,3.393,3.393,3.393,1
20100101|2010-01-15 08:00,15,3.36,3.364,3.36,3.364,3
20100101|2010-01-15 09:00,15,3.349,3.349,3.349,3.349,2
20100101|2010-01-15 11:30,15,3.3555,3.356,3.3555,3.356,20
20100101|2010-01-15 12:00,15,3.349,3.357,3.349,3.357,3
20100101|2010-01-15 12:30,15,3.3545,3.3545,3.353,3.353,3
20100101|2010-01-15 15:00,15,3.3615,3.365,3.3615,3.365,4
20100101|2010-01-19 07:30,19,3.39,3.39,3.38,3.38,2
20100101|2010-01-19 11:30,19,3.437,3.437,3.437,3.437,10
20100101|2010-01-19 12:00,19,3.434,3.434,3.434,3.434,4
20100101|2010-01-19 15:30,19,3.438,3.438,3.438,3.438,1
20100101|2010-01-20 04:00,20,3.38,3.38,3.38,3.38,2
20100101|2010-01-20 06:30,20,3.3855,3.386,3.3855,3.386,3
20100101|2010-01-20 08:00,20,3.379,3.379,3.379,3.379,1
20100101|2010-01-20 08:30,20,3.3775,3.3785,3.3775,3.3785,14
20100101|2010-01-20 09:00,20,3.355,3.355,3.355,3.355,2
20100101|2010-01-20 10:00,20,3.3365,3.339,3.334,3.339,34
20100101|2010-01-21 04:30,21,3.34,3.34,3.34,3.34,2
20100101|2010-01-21 07:00,21,3.347,3.347,3.347,3.347,2
20100101|2010-01-21 07:30,21,3.355,3.355,3.355,3.355,1
20100101|2010-01-21 09:30,21,3.338,3.338,3.317,3.317,2
20100101|2010-01-21 10:00,21,3.3,3.3,3.2755,3.2825,22
20100101|2010-01-21 10:30,21,3.2895,3.2895,3.284,3.288,13
20100101|2010-01-21 11:00,21,3.3,3.3,3.2965,3.2965,4
20100101|2010-01-22 07:30,22,3.2875,3.2875,3.2875,3.2875,1
20100101|2010-01-22 10:00,22,3.3455,3.3455,3.3455,3.3455,10
20100101|2010-01-22 12:30,22,3.3425,3.3425,3.3425,3.3425,10
20100101|2010-01-25 08:00,25,3.3735,3.3735,3.3735,3.3735,1
20100101|2010-01-25 14:30,25,3.375,3.375,3.37,3.37,7
20100101|2010-01-25 15:00,25,3.37,3.37,3.37,3.37,4
20100101|2010-01-25 21:30,26,3.35,3.35,3.35,3.35,20
20100101|2010-01-26 08:00,26,3.321,3.3215,3.297,3.2995,33
20100101|2010-01-26 08:30,26,3.304,3.323,3.304,3.323,3
20100101|2010-01-26 10:00,26,3.335,3.335,3.3345,3.3345,9
20100101|2010-01-27 07:30,27,3.2895,3.29,3.284,3.284,3
20100101|2010-01-27 08:00,27,3.281,3.2815,3.28,3.28,3
20100101|2010-01-27 08:30,27,3.2895,3.2895,3.2895,3.2895,1
20100201|2008-05-05 12:00,5,3.639,3.639,3.639,3.639,0
20100201|2008-05-06 12:00,6,3.5885,3.5885,3.5885,3.5885,0
20100201|2008-05-07 12:00,7,3.5655,3.5655,3.5655,3.5655,0
20100201|2008-05-08 12:00,8,3.5385,3.5385,3.5385,3.5385,0
20100201|2008-05-09 12:00,9,3.494,3.494,3.494,3.494,0
20100201|2008-05-12 12:00,12,3.512,3.512,3.512,3.512,0
20100201|2008-05-13 12:00,13,3.523,3.523,3.523,3.523,0
20100201|2008-05-14 12:00,14,3.505,3.505,3.505,3.505,0
20100201|2008-05-15 12:00,15,3.5475,3.5475,3.5475,3.5475,0
20100201|2008-05-16 12:00,16,3.619,3.619,3.619,3.619,0
20100201|2008-05-19 12:00,19,3.589,3.589,3.589,3.589,0
20100201|2008-05-20 12:00,20,3.5815,3.5815,3.5815,3.5815,0
20100201|2008-05-21 12:30,21,3.579,3.579,3.579,3.579,0
20100201|2008-05-22 12:00,22,3.5725,3.5725,3.5725,3.5725,0
20100201|2008-05-23 12:00,23,3.5925,3.5925,3.5925,3.5925,0
20100201|2008-05-27 12:00,27,3.5715,3.5715,3.5715,3.5715,0
20100201|2008-05-28 12:30,28,3.553,3.553,3.553,3.553,0
20100201|2008-05-29 12:30,29,3.447,3.447,3.447,3.447,0
20100201|2008-05-30 12:00,30,3.4865,3.4865,3.4865,3.4865,0
20100201|2008-06-02 12:00,2,3.4885,3.4885,3.4885,3.4885,0
20100201|2008-06-03 12:00,3,3.47,3.47,3.47,3.47,0
20100201|2008-06-04 12:00,4,3.4245,3.4245,3.4245,3.4245,0
20100201|2008-06-05 12:00,5,3.4215,3.4215,3.4215,3.4215,0
20100201|2008-06-06 12:30,6,3.4875,3.4875,3.4875,3.4875,0
20100201|2008-06-09 12:30,9,3.5025,3.5025,3.5025,3.5025,0
20100201|2008-06-10 12:00,10,3.4515,3.4515,3.4515,3.4515,0
20100201|2008-06-11 12:00,11,3.461,3.461,3.461,3.461,0
20100201|2008-06-12 12:00,12,3.422,3.422,3.422,3.422,0
20100201|2008-06-13 12:00,13,3.4455,3.4455,3.4455,3.4455,0
20100201|2008-06-16 12:00,16,3.5145,3.5145,3.5145,3.5145,0
20100201|2008-06-17 12:00,17,3.518,3.518,3.518,3.518,0
20100201|2008-06-18 12:30,18,3.576,3.576,3.576,3.576,0
20100201|2008-06-19 12:00,19,3.594,3.594,3.594,3.594,0
20100201|2008-06-20 12:00,20,3.6405,3.6405,3.6405,3.6405,0
20100201|2008-06-23 12:00,23,3.6015,3.6015,3.6015,3.6015,0
20100201|2008-06-24 12:00,24,3.5815,3.5815,3.5815,3.5815,0
20100201|2008-06-25 12:00,25,3.584,3.584,3.584,3.584,0
20100201|2008-06-26 12:00,26,3.6135,3.6135,3.6135,3.6135,0
20100201|2008-06-27 12:00,27,3.6585,3.6585,3.6585,3.6585,0
20100201|2008-06-30 12:00,30,3.6645,3.6645,3.6645,3.6645,0
20100201|2008-07-01 12:00,1,3.6915,3.6915,3.6915,3.6915,0
20100201|2008-07-02 12:00,2,3.804,3.804,3.804,3.804,0
20100201|2008-07-03 12:00,3,3.7,3.7,3.7,3.7,0
20100201|2008-07-07 12:00,7,3.625,3.625,3.625,3.625,0
20100201|2008-07-08 12:00,8,3.5005,3.5005,3.5005,3.5005,0
20100201|2008-07-09 12:00,9,3.5375,3.5375,3.5375,3.5375,0
20100201|2008-07-10 12:00,10,3.518,3.518,3.518,3.518,0
20100201|2008-07-11 12:00,11,3.54,3.54,3.54,3.54,0
20100201|2008-07-14 12:00,14,3.553,3.553,3.553,3.553,0
20100201|2008-07-15 12:00,15,3.5025,3.5025,3.5025,3.5025,0
20100201|2008-07-16 12:00,16,3.428,3.428,3.428,3.428,0
20100201|2008-07-17 12:00,17,3.451,3.451,3.451,3.451,0
20100201|2008-07-18 12:00,18,3.434,3.434,3.434,3.434,0
20100201|2008-07-21 12:00,21,3.4705,3.4705,3.4705,3.4705,0
20100201|2008-07-22 12:00,22,3.481,3.481,3.481,3.481,0
20100201|2008-07-23 12:00,23,3.4575,3.4575,3.4575,3.4575,0
20100201|2008-07-24 12:00,24,3.384,3.384,3.384,3.384,0
20100201|2008-07-25 12:00,25,3.407,3.407,3.407,3.407,0
20100201|2008-07-28 12:00,28,3.417,3.417,3.417,3.417,0
20100201|2008-07-29 12:00,29,3.412,3.412,3.412,3.412,0
20100201|2008-07-30 12:00,30,3.4535,3.4535,3.4535,3.4535,0
20100201|2008-07-31 12:00,31,3.4775,3.4775,3.4775,3.4775,0
20100201|2008-08-01 12:00,1,3.412,3.412,3.412,3.412,0
20100201|2008-08-04 12:00,4,3.3145,3.3145,3.3145,3.3145,0
20100201|2008-08-05 12:00,5,3.2935,3.2935,3.2935,3.2935,0
20100201|2008-08-06 12:00,6,3.3055,3.3055,3.3055,3.3055,0
20100201|2008-08-07 12:00,7,3.3005,3.3005,3.3005,3.3005,0
20100201|2008-08-08 12:00,8,3.24,3.24,3.24,3.24,0
20100201|2008-08-11 12:00,11,3.2115,3.2115,3.2115,3.2115,0
20100201|2008-08-12 12:00,12,3.151,3.151,3.151,3.151,0
20100201|2008-08-13 12:00,13,3.274,3.274,3.274,3.274,0
20100201|2008-08-14 12:00,14,3.2415,3.2415,3.2415,3.2415,0
20100201|2008-08-15 12:00,15,3.2495,3.2495,3.2495,3.2495,0
20100201|2008-08-18 12:00,18,3.2255,3.2255,3.2255,3.2255,0
20100201|2008-08-19 12:00,19,3.335,3.335,3.335,3.335,0
20100201|2008-08-20 12:00,20,3.3105,3.3105,3.3105,3.3105,0
20100201|2008-08-21 12:00,21,3.429,3.429,3.429,3.429,0
20100201|2008-08-22 12:00,22,3.3685,3.3685,3.3685,3.3685,0
20100201|2008-08-25 12:00,25,3.3595,3.3595,3.3595,3.3595,0
20100201|2008-08-26 12:00,26,3.3195,3.3195,3.3195,3.3195,0
20100201|2008-08-27 12:00,27,3.3475,3.3475,3.3475,3.3475,0
20100201|2008-08-28 12:00,28,3.316,3.316,3.316,3.316,0
20100201|2008-08-29 12:00,29,3.302,3.302,3.302,3.302,0
20100201|2008-09-02 12:00,2,3.217,3.217,3.217,3.217,0
20100201|2008-09-03 12:00,3,3.2555,3.2555,3.2555,3.2555,0
20100201|2008-09-04 12:00,4,3.2235,3.2235,3.2235,3.2235,0
20100201|2008-09-05 12:00,5,3.0825,3.0825,3.0825,3.0825,0
20100201|2008-09-08 12:30,8,3.073,3.073,3.073,3.073,0
20100201|2008-09-09 12:00,9,3.063,3.063,3.063,3.063,0
20100201|2008-09-10 12:00,10,3.081,3.081,3.081,3.081,0
20100201|2008-09-11 12:00,11,3.0805,3.0805,3.0805,3.0805,0
20100201|2008-09-12 12:00,12,3.143,3.143,3.143,3.143,0
20100201|2008-09-15 12:00,15,3.1005,3.1005,3.1005,3.1005,0
20100201|2008-09-16 12:00,16,3.046,3.046,3.046,3.046,0
20100201|2008-09-17 12:00,17,2.9995,2.9995,2.9995,2.9995,0
20100201|2008-09-18 12:00,18,3.029,3.029,3.029,3.029,0
20100201|2008-09-19 12:00,19,3.131,3.131,3.131,3.131,0
20100201|2008-09-22 12:00,22,3.211,3.211,3.211,3.211,0
20100201|2008-09-23 12:30,23,3.127,3.127,3.127,3.127,0
20100201|2008-09-24 12:00,24,3.0845,3.0845,3.0845,3.0845,0
20100201|2008-09-25 12:00,25,3.1055,3.1055,3.1055,3.1055,0
20100201|2008-09-26 12:30,26,3.057,3.057,3.057,3.057,0
20100201|2008-09-29 11:00,29,2.926,2.926,2.926,2.926,0
20100201|2008-09-29 16:00,29,2.905,2.905,2.905,2.905,0
20100201|2008-09-30 12:30,30,2.8825,2.8825,2.8825,2.8825,0
20100201|2008-10-01 12:00,1,2.8,2.8,2.8,2.8,0
20100201|2008-10-02 12:30,2,2.6435,2.6435,2.6435,2.6435,0
20100201|2008-10-03 12:00,3,2.6915,2.6915,2.6915,2.6915,0
20100201|2008-10-06 12:00,6,2.5055,2.5055,2.5055,2.5055,0
20100201|2008-10-07 12:00,7,2.538,2.538,2.538,2.538,0
20100201|2008-10-08 12:00,8,2.3665,2.3665,2.3665,2.3665,0
20100201|2008-10-09 12:00,9,2.416,2.416,2.416,2.416,0
20100201|2008-10-10 12:00,10,2.1605,2.1605,2.1605,2.1605,0
20100201|2008-10-13 12:00,13,2.3315,2.3315,2.3315,2.3315,0
20100201|2008-10-14 12:00,14,2.4305,2.4305,2.4305,2.4305,0
20100201|2008-10-15 12:00,15,2.2495,2.2495,2.2495,2.2495,0
20100201|2008-10-16 12:00,16,2.1285,2.1285,2.1285,2.1285,0
20100201|2008-10-17 12:00,17,2.2195,2.2195,2.2195,2.2195,0
20100201|2008-10-20 12:00,20,2.159,2.159,2.159,2.159,0
20100201|2008-10-21 12:00,21,2.0565,2.0565,2.0565,2.0565,0
20100201|2008-10-22 12:00,22,1.9215,1.9215,1.9215,1.9215,0
20100201|2008-10-23 12:00,23,1.848,1.848,1.848,1.848,0
20100201|2008-10-24 12:00,24,1.729,1.729,1.729,1.729,0
20100201|2008-10-27 12:30,27,1.849,1.849,1.849,1.849,0
20100201|2008-10-28 12:00,28,1.9015,1.9015,1.9015,1.9015,0
20100201|2008-10-29 12:00,29,2.126,2.126,2.126,2.126,0
20100201|2008-10-30 12:00,30,1.9295,1.9295,1.9295,1.9295,0
20100201|2008-10-31 12:00,31,1.8745,1.8745,1.8745,1.8745,0
20100201|2008-11-17 09:30,17,1.709,1.709,1.709,1.709,4
20100201|2009-01-30 11:00,30,1.48,1.48,1.48,1.48,1
20100201|2009-03-09 12:00,9,1.67,1.67,1.67,1.67,7
20100201|2009-03-19 13:00,19,1.8485,1.8485,1.8485,1.8485,1
20100201|2009-03-24 04:30,24,1.844,1.844,1.844,1.844,1
20100201|2009-03-26 07:00,26,1.8975,1.8975,1.8975,1.8975,1
20100201|2009-03-26 10:00,26,1.9035,1.904,1.9035,1.904,2
20100201|2009-04-02 12:30,2,1.925,1.925,1.925,1.925,1
20100201|2009-04-07 07:30,7,2.01,2.01,2.01,2.01,1
20100201|2009-04-16 07:00,16,2.2,2.2,2.2,2.2,1
20100201|2009-04-16 10:00,16,2.173,2.173,2.173,2.173,1
20100201|2009-04-21 08:30,21,2.0215,2.0235,2.0215,2.0235,3
20100201|2009-04-23 11:00,23,1.9765,1.9835,1.9765,1.9835,3
20100201|2009-04-24 12:00,24,2.0375,2.0375,2.0375,2.0375,3
20100201|2009-05-13 10:00,13,2.0595,2.06,2.05,2.05,22
20100201|2009-05-15 11:30,15,2.03,2.03,2.03,2.03,8
20100201|2009-05-15 12:00,15,2.03,2.03,2.03,2.03,1
20100201|2009-06-01 10:30,1,2.32,2.32,2.32,2.32,1
20100201|2009-06-04 11:00,4,2.3,2.3,2.3,2.3,10
20100201|2009-06-04 11:30,4,2.312,2.316,2.312,2.316,10
20100201|2009-06-04 12:00,4,2.32,2.32,2.32,2.32,5
20100201|2009-06-15 12:00,15,2.3,2.3,2.3,2.3,4
20100201|2009-06-16 10:30,16,2.2975,2.2975,2.2975,2.2975,1
20100201|2009-06-16 13:00,16,2.2625,2.2625,2.2625,2.2625,3
20100201|2009-06-19 09:00,19,2.295,2.295,2.2945,2.2945,2
20100201|2009-06-19 09:30,19,2.309,2.3095,2.309,2.3095,4
20100201|2009-06-22 10:00,22,2.2075,2.2075,2.2075,2.2075,1
20100201|2009-06-22 11:30,22,2.16,2.16,2.16,2.16,1
20100201|2009-06-25 08:00,25,2.304,2.304,2.304,2.304,1
20100201|2009-07-06 08:30,6,2.2425,2.2425,2.2425,2.2425,1
20100201|2009-07-08 07:00,8,2.227,2.227,2.227,2.227,1
20100201|2009-07-08 09:00,8,2.207,2.207,2.207,2.207,0
20100201|2009-07-09 09:30,9,2.2075,2.2075,2.2075,2.2075,4
20100201|2009-07-14 11:30,14,2.31,2.31,2.31,2.31,1
20100201|2009-07-14 12:00,14,2.3155,2.3155,2.3155,2.3155,1
20100201|2009-07-16 13:00,16,2.404,2.404,2.404,2.404,1
20100201|2009-07-17 09:00,17,2.4325,2.4325,2.4325,2.4325,11
20100201|2009-07-23 14:30,23,2.5065,2.5065,2.5065,2.5065,1
20100201|2009-07-27 13:00,27,2.555,2.5555,2.555,2.5555,2
20100201|2009-08-03 08:00,3,2.7365,2.7375,2.7365,2.7375,2
20100201|2009-08-03 12:30,3,2.7545,2.7545,2.7545,2.7545,1
20100201|2009-08-04 08:30,4,2.742,2.742,2.742,2.742,2
20100201|2009-08-04 12:00,4,2.805,2.805,2.805,2.805,1
20100201|2009-08-05 12:00,5,2.8245,2.8245,2.8245,2.8245,1
20100201|2009-08-06 11:00,6,2.757,2.757,2.757,2.757,1
20100201|2009-08-06 11:30,6,2.766,2.766,2.766,2.766,1
20100201|2009-08-11 12:00,11,2.7575,2.7575,2.7575,2.7575,1
20100201|2009-08-12 11:30,12,2.8435,2.8435,2.8435,2.8435,1
20100201|2009-08-13 12:00,13,2.942,2.942,2.942,2.942,1
20100201|2009-08-14 09:30,14,2.8645,2.8645,2.8645,2.8645,1
20100201|2009-08-14 13:00,14,2.8465,2.8465,2.8465,2.8465,1
20100201|2009-08-18 11:30,18,2.777,2.777,2.777,2.777,1
20100201|2009-08-19 11:00,19,2.7585,2.7585,2.7585,2.7585,1
20100201|2009-08-19 11:30,19,2.774,2.774,2.774,2.774,1
20100201|2009-08-20 11:30,20,2.7535,2.7535,2.7535,2.7535,1
20100201|2009-08-20 23:30,21,2.73,2.73,2.73,2.73,1
20100201|2009-08-21 06:30,21,2.8,2.8,2.8,2.8,1
20100201|2009-08-21 07:00,21,2.835,2.835,2.835,2.835,0
20100201|2009-08-24 09:00,24,2.9025,2.9025,2.9025,2.9025,1
20100201|2009-08-24 09:30,24,2.89,2.89,2.89,2.89,2
20100201|2009-08-25 11:30,25,2.876,2.876,2.876,2.876,1
20100201|2009-08-26 11:30,26,2.8815,2.8815,2.8815,2.8815,1
20100201|2009-08-27 11:30,27,2.8765,2.8765,2.8765,2.8765,1
20100201|2009-08-27 12:30,27,2.887,2.887,2.887,2.887,1
20100201|2009-08-28 09:00,28,2.9645,2.9645,2.9645,2.9645,2
20100201|2009-08-28 11:30,28,2.958,2.958,2.958,2.958,1
20100201|2009-09-01 07:30,1,2.8585,2.8585,2.8585,2.8585,2
20100201|2009-09-02 11:00,2,2.8155,2.8155,2.8095,2.8125,4
20100201|2009-09-03 10:30,3,2.8645,2.8645,2.8645,2.8645,1
20100201|2009-09-03 12:30,3,2.88,2.88,2.875,2.875,6
20100201|2009-09-04 11:30,4,2.876,2.876,2.876,2.876,0
20100201|2009-09-08 12:30,8,2.955,2.955,2.955,2.955,2
20100201|2009-09-08 20:00,9,2.967,2.967,2.967,2.967,2
20100201|2009-09-09 00:30,9,2.943,2.943,2.943,2.943,2
20100201|2009-09-09 09:30,9,2.921,2.921,2.921,2.921,2
20100201|2009-09-10 09:00,10,2.8685,2.8685,2.8685,2.8685,1
20100201|2009-09-11 11:00,11,2.855,2.855,2.855,2.855,1
20100201|2009-09-11 12:00,11,2.857,2.857,2.857,2.857,1
20100201|2009-09-15 12:00,15,2.857,2.857,2.857,2.857,0
20100201|2009-09-15 19:00,16,2.859,2.859,2.859,2.859,1
20100201|2009-09-16 04:00,16,2.8865,2.8865,2.8865,2.8865,1
20100201|2009-09-16 10:00,16,2.9185,2.9185,2.9185,2.9185,1
20100201|2009-09-17 09:00,17,2.9385,2.9385,2.9385,2.9385,5
20100201|2009-09-17 10:30,17,2.924,2.924,2.92,2.92,4
20100201|2009-09-17 11:30,17,2.906,2.906,2.906,2.906,1
20100201|2009-09-17 12:30,17,2.9005,2.9005,2.9005,2.9005,2
20100201|2009-09-18 01:30,18,2.8865,2.8865,2.8865,2.8865,2
20100201|2009-09-20 17:00,21,2.79,2.79,2.79,2.79,1
20100201|2009-09-20 21:00,21,2.814,2.814,2.814,2.814,1
20100201|2009-09-21 07:00,21,2.772,2.772,2.772,2.772,1
20100201|2009-09-21 09:30,21,2.8,2.8,2.8,2.8,1
20100201|2009-09-21 11:30,21,2.8165,2.8165,2.8165,2.8165,1
20100201|2009-09-21 12:00,21,2.8195,2.8195,2.8195,2.8195,1
20100201|2009-09-21 20:00,22,2.838,2.838,2.838,2.838,1
20100201|2009-09-23 11:30,23,2.819,2.822,2.819,2.822,1
20100201|2009-09-24 09:00,24,2.73,2.73,2.73,2.73,1
20100201|2009-09-24 10:30,24,2.726,2.726,2.726,2.726,2
20100201|2009-09-24 14:30,24,2.71,2.71,2.71,2.71,1
20100201|2009-09-25 11:30,25,2.7475,2.748,2.7475,2.748,4
20100201|2009-09-25 12:00,25,2.7515,2.7515,2.7515,2.7515,1
20100201|2009-09-29 10:30,29,2.728,2.728,2.728,2.728,2
20100201|2009-09-29 12:00,29,2.7375,2.7375,2.7375,2.7375,1
20100201|2009-10-01 09:30,1,2.7875,2.788,2.7875,2.788,6
20100201|2009-10-01 11:30,1,2.7465,2.7465,2.7465,2.7465,1
20100201|2009-10-01 15:30,1,2.7325,2.733,2.7325,2.733,3
20100201|2009-10-01 19:30,2,2.718,2.718,2.718,2.718,1
20100201|2009-10-02 01:30,2,2.7075,2.7075,2.7075,2.7075,1
20100201|2009-10-02 08:00,2,2.674,2.674,2.674,2.674,2
20100201|2009-10-02 12:00,2,2.6925,2.6925,2.6925,2.6925,1
20100201|2009-10-05 11:30,5,2.7385,2.7385,2.7385,2.7385,1
20100201|2009-10-05 12:00,5,2.742,2.742,2.742,2.742,1
20100201|2009-10-06 12:00,6,2.7945,2.7945,2.792,2.792,2
20100201|2009-10-07 11:00,7,2.7915,2.7915,2.7915,2.7915,1
20100201|2009-10-07 11:30,7,2.789,2.789,2.789,2.789,1
20100201|2009-10-08 11:30,8,2.9065,2.9065,2.9065,2.9065,1
20100201|2009-10-12 11:30,12,2.866,2.866,2.866,2.866,1
20100201|2009-10-13 11:30,13,2.795,2.795,2.795,2.795,0
20100201|2009-10-14 12:00,14,2.8545,2.8545,2.8545,2.8545,1
20100201|2009-10-15 12:00,15,2.868,2.868,2.868,2.868,1
20100201|2009-10-16 09:00,16,2.8355,2.8355,2.8355,2.8355,3
20100201|2009-10-16 11:30,16,2.857,2.857,2.857,2.857,1
20100201|2009-10-20 09:00,20,2.9775,2.9775,2.9775,2.9775,3
20100201|2009-10-20 11:30,20,2.936,2.942,2.936,2.942,6
20100201|2009-10-20 12:00,20,2.933,2.933,2.933,2.933,1
20100201|2009-10-20 14:00,20,2.935,2.935,2.935,2.935,1
20100201|2009-10-20 14:30,20,2.94,2.94,2.94,2.94,1
20100201|2009-10-20 15:00,20,2.9445,2.9445,2.9445,2.9445,1
20100201|2009-10-21 10:00,21,2.9735,2.9735,2.9735,2.9735,3
20100201|2009-10-21 10:30,21,3.0055,3.01,3.0055,3.01,11
20100201|2009-10-21 11:00,21,3.005,3.005,3.005,3.005,2
20100201|2009-10-21 12:30,21,3.0395,3.0395,3.0395,3.0395,1
20100201|2009-10-21 15:00,21,3.032,3.032,3.032,3.032,1
20100201|2009-10-22 07:00,22,3.03,3.0305,3.03,3.0305,7
20100201|2009-10-22 08:00,22,3.02,3.03,3.02,3.03,2
20100201|2009-10-22 09:00,22,3.017,3.017,3.017,3.017,2
20100201|2009-10-22 09:30,22,3.015,3.021,3.015,3.021,3
20100201|2009-10-22 10:30,22,3.012,3.012,3.012,3.012,1
20100201|2009-10-22 11:30,22,3.0065,3.0075,3.0065,3.0075,2
20100201|2009-10-23 09:00,23,3.0415,3.0435,3.0415,3.0435,4
20100201|2009-10-23 11:30,23,3.045,3.045,3.0435,3.0435,2
20100201|2009-10-23 12:00,23,3.045,3.045,3.04,3.04,4
20100201|2009-10-25 17:00,26,3.044,3.044,3.044,3.044,1
20100201|2009-10-26 03:30,26,3.067,3.067,3.067,3.067,1
20100201|2009-10-26 08:00,26,3.0735,3.0735,3.0735,3.0735,1
20100201|2009-10-26 09:30,26,3.0565,3.0565,3.0565,3.0565,1
20100201|2009-10-26 11:00,26,3.0115,3.0115,3.0115,3.0115,1
20100201|2009-10-26 11:30,26,3.017,3.0215,3.017,3.021,3
20100201|2009-10-26 20:00,27,3.0135,3.0135,3.0135,3.0135,1
20100201|2009-10-27 05:00,27,3.024,3.024,3.024,3.024,1
20100201|2009-10-27 08:30,27,3.0305,3.0305,3.0305,3.0305,1
20100201|2009-10-27 11:30,27,3.01,3.01,3.009,3.009,1
20100201|2009-10-28 06:30,28,2.9645,2.9645,2.9645,2.9645,1
20100201|2009-10-28 11:30,28,2.94,2.942,2.94,2.942,2
20100201|2009-10-28 12:00,28,2.943,2.943,2.943,2.943,1
20100201|2009-10-28 14:30,28,2.9345,2.9345,2.9345,2.9345,2
20100201|2009-10-29 07:30,29,2.9815,2.9815,2.9815,2.9815,4
20100201|2009-10-29 08:00,29,2.981,2.981,2.981,2.981,1
20100201|2009-10-29 08:30,29,2.9775,2.9775,2.9775,2.9775,1
20100201|2009-10-29 13:00,29,3.037,3.037,3.037,3.037,1
20100201|2009-10-29 19:30,30,3.046,3.046,3.046,3.046,1
20100201|2009-10-29 21:00,30,3.0245,3.0245,3.0245,3.0245,1
20100201|2009-10-29 22:00,30,3.036,3.036,3.036,3.036,1
20100201|2009-10-29 22:30,30,3.0415,3.0415,3.0415,3.0415,1
20100201|2009-10-30 01:30,30,3.03,3.03,3.03,3.03,1
20100201|2009-10-30 10:30,30,2.971,2.9715,2.971,2.9715,14
20100201|2009-10-30 11:30,30,2.9665,2.9675,2.966,2.966,3
20100201|2009-11-02 12:00,2,2.959,2.959,2.959,2.959,0
20100201|2009-11-02 19:00,3,2.992,2.992,2.992,2.992,1
20100201|2009-11-03 03:00,3,2.9315,2.9315,2.921,2.921,2
20100201|2009-11-03 03:30,3,2.9225,2.9225,2.9225,2.9225,1
20100201|2009-11-03 05:30,3,2.912,2.912,2.912,2.912,1
20100201|2009-11-03 06:30,3,2.93,2.93,2.93,2.93,18
20100201|2009-11-03 07:00,3,2.925,2.925,2.925,2.925,5
20100201|2009-11-03 07:30,3,2.92,2.92,2.92,2.92,37
20100201|2009-11-03 08:00,3,2.912,2.912,2.912,2.912,10
20100201|2009-11-03 14:00,3,2.975,2.975,2.97,2.97,4
20100201|2009-11-04 05:00,4,3.01,3.01,3.01,3.01,10
20100201|2009-11-04 10:00,4,3.01,3.01,3.01,3.01,10
20100201|2009-11-04 10:30,4,3,3,2.9945,2.9955,12
20100201|2009-11-04 12:00,4,3.009,3.009,3.009,3.009,0
20100201|2009-11-04 13:30,4,3.01,3.015,3.01,3.015,30
20100201|2009-11-04 17:30,5,2.998,2.998,2.998,2.998,1
20100201|2009-11-04 19:30,5,2.985,2.985,2.985,2.985,1
20100201|2009-11-05 08:30,5,2.971,2.971,2.971,2.971,1
20100201|2009-11-05 10:30,5,2.997,2.997,2.997,2.997,1
20100201|2009-11-05 11:30,5,2.98,2.98,2.98,2.98,1
20100201|2009-11-06 07:30,6,2.97,2.97,2.97,2.97,1
20100201|2009-11-06 08:00,6,2.961,2.961,2.961,2.961,10
20100201|2009-11-06 08:30,6,2.982,2.982,2.982,2.982,1
20100201|2009-11-06 10:00,6,2.97,2.971,2.9605,2.961,4
20100201|2009-11-06 11:30,6,2.97,2.97,2.97,2.97,0
20100201|2009-11-09 02:00,9,3.0075,3.0075,3.0075,3.0075,2
20100201|2009-11-09 03:30,9,3.005,3.005,3.005,3.005,1
20100201|2009-11-09 05:00,9,3.017,3.017,3.017,3.017,1
20100201|2009-11-09 07:00,9,3.0045,3.0045,3.0045,3.0045,1
20100201|2009-11-09 08:00,9,2.995,2.995,2.995,2.995,1
20100201|2009-11-10 10:30,10,2.976,2.976,2.976,2.976,1
20100201|2009-11-10 11:30,10,2.978,2.978,2.978,2.978,1
20100201|2009-11-10 13:00,10,2.9805,2.9805,2.9805,2.9805,2
20100201|2009-11-11 03:30,11,3.033,3.033,3.033,3.033,1
20100201|2009-11-11 04:00,11,3.0245,3.0245,3.0245,3.0245,1
20100201|2009-11-11 07:30,11,3.0275,3.0275,3.0275,3.0275,1
20100201|2009-11-11 10:00,11,3,3,2.98,2.98,2
20100201|2009-11-11 10:30,11,2.98,2.98,2.98,2.98,5
20100201|2009-11-11 11:30,11,2.99,2.99,2.99,2.99,1
20100201|2009-11-12 01:30,12,2.98,2.98,2.98,2.98,5
20100201|2009-11-12 03:00,12,2.97,2.97,2.97,2.97,6
20100201|2009-11-12 06:30,12,2.96,2.96,2.96,2.96,5
20100201|2009-11-12 07:00,12,2.9505,2.9505,2.95,2.95,6
20100201|2009-11-12 08:30,12,2.983,2.983,2.983,2.983,1
20100201|2009-11-12 09:00,12,2.9765,2.9765,2.9765,2.9765,1
20100201|2009-11-12 09:30,12,2.97,2.97,2.97,2.97,1
20100201|2009-11-12 11:00,12,2.9735,2.9735,2.9735,2.9735,2
20100201|2009-11-12 11:30,12,2.965,2.965,2.965,2.965,1
20100201|2009-11-12 18:30,13,2.9645,2.9645,2.9645,2.9645,1
20100201|2009-11-13 07:00,13,2.9725,2.9725,2.9725,2.9725,1
20100201|2009-11-13 08:30,13,2.958,2.958,2.958,2.958,1
20100201|2009-11-13 10:30,13,2.9775,2.9775,2.9775,2.9775,1
20100201|2009-11-13 11:30,13,2.99,2.99,2.99,2.99,1
20100201|2009-11-13 13:30,13,2.98,2.98,2.98,2.98,1
20100201|2009-11-15 19:00,16,3.006,3.006,3.006,3.006,1
20100201|2009-11-15 19:30,16,3.027,3.027,3.027,3.027,1
20100201|2009-11-16 00:00,16,3.05,3.05,3.05,3.05,1
20100201|2009-11-16 03:30,16,3.053,3.053,3.053,3.053,1
20100201|2009-11-16 07:30,16,3.076,3.076,3.076,3.076,1
20100201|2009-11-16 08:00,16,3.0635,3.0635,3.0635,3.0635,2
20100201|2009-11-16 09:00,16,3.092,3.092,3.091,3.091,2
20100201|2009-11-16 11:00,16,3.104,3.104,3.104,3.104,1
20100201|2009-11-16 12:00,16,3.123,3.13,3.123,3.13,2
20100201|2009-11-16 13:00,16,3.13,3.13,3.13,3.13,1
20100201|2009-11-16 14:30,16,3.123,3.123,3.123,3.123,1
20100201|2009-11-17 00:00,17,3.1,3.1,3.1,3.1,1
20100201|2009-11-17 01:30,17,3.12,3.12,3.12,3.12,1
20100201|2009-11-17 02:00,17,3.1105,3.1105,3.1105,3.1105,1
20100201|2009-11-17 05:00,17,3.1025,3.1025,3.1025,3.1025,1
20100201|2009-11-17 07:30,17,3.12,3.12,3.12,3.12,1
20100201|2009-11-17 08:00,17,3.1295,3.1305,3.1225,3.1225,3
20100201|2009-11-17 08:30,17,3.1295,3.1295,3.1295,3.1295,1
20100201|2009-11-17 09:30,17,3.1225,3.1225,3.119,3.119,2
20100201|2009-11-17 11:30,17,3.1295,3.1295,3.1295,3.1295,1
20100201|2009-11-18 01:00,18,3.1535,3.1535,3.15,3.15,2
20100201|2009-11-18 02:30,18,3.1705,3.1705,3.1705,3.1705,1
20100201|2009-11-18 08:30,18,3.155,3.155,3.155,3.155,1
20100201|2009-11-18 09:30,18,3.1535,3.1535,3.1535,3.1535,1
20100201|2009-11-18 11:30,18,3.134,3.134,3.134,3.134,0
20100201|2009-11-18 20:00,19,3.1355,3.1355,3.1355,3.1355,1
20100201|2009-11-19 05:30,19,3.104,3.104,3.104,3.104,2
20100201|2009-11-19 15:00,19,3.115,3.115,3.115,3.115,1
20100201|2009-11-20 08:00,20,3.1055,3.1055,3.1055,3.1055,1
20100201|2009-11-20 08:30,20,3.1025,3.1025,3.1025,3.1025,1
20100201|2009-11-20 11:00,20,3.1235,3.1235,3.1235,3.1235,2
20100201|2009-11-20 11:30,20,3.127,3.127,3.127,3.127,1
20100201|2009-11-20 13:30,20,3.1385,3.1385,3.133,3.133,3
20100201|2009-11-20 14:30,20,3.137,3.137,3.137,3.137,1
20100201|2009-11-22 20:30,23,3.1745,3.1745,3.1745,3.1745,1
20100201|2009-11-22 21:30,23,3.168,3.168,3.168,3.168,1
20100201|2009-11-22 22:30,23,3.1735,3.1735,3.1735,3.1735,1
20100201|2009-11-23 09:00,23,3.19,3.19,3.183,3.1835,5
20100201|2009-11-23 11:30,23,3.1575,3.1575,3.1575,3.1575,1
20100201|2009-11-23 13:30,23,3.1485,3.1485,3.147,3.147,3
20100201|2009-11-23 18:30,24,3.133,3.133,3.133,3.133,1
20100201|2009-11-23 19:30,24,3.15,3.15,3.15,3.15,1
20100201|2009-11-24 01:30,24,3.122,3.122,3.122,3.122,1
20100201|2009-11-24 03:00,24,3.1325,3.1325,3.1325,3.1325,1
20100201|2009-11-24 06:30,24,3.1425,3.1425,3.1425,3.1425,1
20100201|2009-11-24 08:00,24,3.1515,3.1515,3.1515,3.1515,1
20100201|2009-11-24 08:30,24,3.131,3.131,3.131,3.131,1
20100201|2009-11-24 09:00,24,3.1275,3.1275,3.1275,3.1275,2
20100201|2009-11-24 09:30,24,3.1345,3.1345,3.1345,3.1345,2
20100201|2009-11-24 11:30,24,3.137,3.137,3.137,3.137,0
20100201|2009-11-24 16:00,24,3.1485,3.1485,3.1485,3.1485,1
20100201|2009-11-24 21:30,25,3.162,3.162,3.162,3.162,1
20100201|2009-11-25 04:00,25,3.1655,3.1655,3.1655,3.1655,1
20100201|2009-11-25 05:30,25,3.17,3.17,3.17,3.17,1
20100201|2009-11-25 08:00,25,3.167,3.167,3.167,3.167,1
20100201|2009-11-25 09:00,25,3.1565,3.1565,3.1565,3.1565,2
20100201|2009-11-25 09:30,25,3.144,3.153,3.144,3.153,7
20100201|2009-11-25 10:30,25,3.18,3.1815,3.178,3.1815,4
20100201|2009-11-25 11:00,25,3.184,3.184,3.184,3.184,1
20100201|2009-11-25 11:30,25,3.185,3.185,3.185,3.185,0
20100201|2009-11-25 12:00,25,3.187,3.187,3.187,3.187,0
20100201|2009-11-26 04:00,27,3.16,3.16,3.16,3.16,1
20100201|2009-11-26 09:30,27,3.148,3.148,3.148,3.148,3
20100201|2009-11-26 10:30,27,3.12,3.12,3.11,3.11,6
20100201|2009-11-26 11:00,27,3.114,3.114,3.1135,3.1135,2
20100201|2009-11-26 11:30,27,3.115,3.115,3.115,3.115,5
20100201|2009-11-26 12:00,27,3.12,3.12,3.12,3.12,5
20100201|2009-11-26 17:00,27,3.121,3.121,3.121,3.121,1
20100201|2009-11-26 17:30,27,3.105,3.105,3.105,3.105,4
20100201|2009-11-27 00:30,27,3.08,3.08,3.08,3.08,5
20100201|2009-11-27 01:30,27,3.03,3.03,3.03,3.03,5
20100201|2009-11-27 02:00,27,3.0375,3.0375,3.0375,3.0375,1
20100201|2009-11-27 02:30,27,3.04,3.04,3.04,3.04,5
20100201|2009-11-27 03:00,27,3.05,3.05,3.05,3.05,5
20100201|2009-11-27 06:00,27,3.0835,3.0835,3.0825,3.0825,2
20100201|2009-11-27 06:30,27,3.0835,3.0975,3.0835,3.095,3
20100201|2009-11-27 07:00,27,3.1015,3.105,3.0765,3.0765,19
20100201|2009-11-27 07:30,27,3.0785,3.087,3.0485,3.0645,7
20100201|2009-11-27 08:30,27,3.0675,3.0885,3.0675,3.088,13
20100201|2009-11-27 09:00,27,3.0935,3.0975,3.0935,3.0975,4
20100201|2009-11-27 09:30,27,3.096,3.109,3.095,3.109,4
20100201|2009-11-27 10:00,27,3.112,3.117,3.109,3.109,5
20100201|2009-11-27 10:30,27,3.1195,3.1195,3.1195,3.1195,1
20100201|2009-11-27 11:00,27,3.115,3.115,3.115,3.115,1
20100201|2009-11-29 23:00,30,3.125,3.125,3.125,3.125,3
20100201|2009-11-29 23:30,30,3.127,3.127,3.1255,3.1255,10
20100201|2009-11-30 00:30,30,3.135,3.135,3.135,3.135,5
20100201|2009-11-30 02:30,30,3.1425,3.1435,3.141,3.141,8
20100201|2009-11-30 04:00,30,3.13,3.13,3.13,3.13,5
20100201|2009-11-30 04:30,30,3.1325,3.1325,3.1325,3.1325,2
20100201|2009-11-30 05:00,30,3.125,3.125,3.125,3.125,3
20100201|2009-11-30 08:30,30,3.1315,3.14,3.1315,3.14,7
20100201|2009-11-30 09:00,30,3.1475,3.157,3.1475,3.157,2
20100201|2009-11-30 09:30,30,3.158,3.158,3.15,3.15,2
20100201|2009-11-30 10:00,30,3.1525,3.1525,3.1525,3.1525,1
20100201|2009-11-30 10:30,30,3.159,3.163,3.159,3.163,2
20100201|2009-11-30 11:00,30,3.171,3.171,3.1675,3.168,3
20100201|2009-11-30 11:30,30,3.1735,3.1735,3.1735,3.1735,1
20100201|2009-11-30 12:00,30,3.171,3.171,3.17,3.17,2
20100201|2009-11-30 13:00,30,3.167,3.167,3.167,3.167,1
20100201|2009-11-30 17:30,1,3.175,3.175,3.175,3.175,1
20100201|2009-11-30 19:00,1,3.1645,3.1645,3.1645,3.1645,1
20100201|2009-11-30 19:30,1,3.1495,3.1495,3.1495,3.1495,1
20100201|2009-12-01 00:30,1,3.155,3.155,3.155,3.155,1
20100201|2009-12-01 03:30,1,3.201,3.201,3.201,3.201,1
20100201|2009-12-01 05:00,1,3.193,3.193,3.193,3.193,1
20100201|2009-12-01 06:30,1,3.191,3.191,3.1905,3.1905,5
20100201|2009-12-01 07:30,1,3.19,3.19,3.19,3.19,2
20100201|2009-12-01 14:30,1,3.202,3.2045,3.202,3.2045,6
20100201|2009-12-01 15:00,1,3.2095,3.2095,3.209,3.209,2
20100201|2009-12-02 02:30,2,3.255,3.255,3.2505,3.2505,2
20100201|2009-12-02 09:00,2,3.26,3.26,3.26,3.26,5
20100201|2009-12-02 10:00,2,3.2375,3.2375,3.2375,3.2375,1
20100201|2009-12-02 11:00,2,3.245,3.245,3.239,3.239,6
20100201|2009-12-02 11:30,2,3.251,3.251,3.251,3.251,0
20100201|2009-12-02 13:00,2,3.24,3.24,3.24,3.24,1
20100201|2009-12-02 14:00,2,3.2485,3.2485,3.2485,3.2485,4
20100201|2009-12-02 15:30,2,3.244,3.244,3.244,3.244,5
20100201|2009-12-03 00:30,3,3.24,3.24,3.24,3.24,3
20100201|2009-12-03 03:00,3,3.24,3.24,3.24,3.24,2
20100201|2009-12-03 05:30,3,3.2385,3.2385,3.2385,3.2385,1
20100201|2009-12-03 06:00,3,3.235,3.235,3.235,3.235,1
20100201|2009-12-03 07:30,3,3.232,3.232,3.232,3.232,1
20100201|2009-12-03 08:00,3,3.2325,3.2325,3.2325,3.2325,1
20100201|2009-12-03 08:30,3,3.2475,3.2475,3.2475,3.2475,1
20100201|2009-12-03 09:00,3,3.2385,3.2385,3.2385,3.2385,3
20100201|2009-12-03 11:00,3,3.2315,3.2315,3.2315,3.2315,1
20100201|2009-12-03 11:30,3,3.23,3.23,3.23,3.23,1
20100201|2009-12-03 13:00,3,3.239,3.239,3.239,3.239,1
20100201|2009-12-03 18:30,4,3.22,3.22,3.22,3.22,10
20100201|2009-12-04 06:30,4,3.2195,3.225,3.2195,3.225,3
20100201|2009-12-04 07:30,4,3.236,3.24,3.236,3.24,10
20100201|2009-12-04 08:00,4,3.24,3.2565,3.24,3.255,16
20100201|2009-12-04 08:30,4,3.2555,3.256,3.251,3.251,3
20100201|2009-12-04 09:00,4,3.246,3.246,3.246,3.246,1
20100201|2009-12-04 09:30,4,3.2375,3.24,3.2375,3.24,6
20100201|2009-12-04 10:30,4,3.215,3.215,3.215,3.215,1
20100201|2009-12-04 11:30,4,3.2185,3.228,3.2185,3.228,2
20100201|2009-12-04 12:00,4,3.229,3.229,3.229,3.229,1
20100201|2009-12-04 15:30,4,3.1985,3.1985,3.193,3.193,11
20100201|2009-12-06 17:30,7,3.2015,3.208,3.2015,3.208,10
20100201|2009-12-06 21:30,7,3.2045,3.2045,3.2045,3.2045,2
20100201|2009-12-06 22:30,7,3.203,3.203,3.203,3.203,2
20100201|2009-12-06 23:00,7,3.203,3.203,3.203,3.203,1
20100201|2009-12-07 02:00,7,3.182,3.182,3.182,3.182,1
20100201|2009-12-07 02:30,7,3.1695,3.1695,3.155,3.155,11
20100201|2009-12-07 03:00,7,3.156,3.1565,3.155,3.1565,20
20100201|2009-12-07 05:00,7,3.168,3.168,3.168,3.168,5
20100201|2009-12-07 05:30,7,3.171,3.171,3.171,3.171,5
20100201|2009-12-07 06:30,7,3.1725,3.1725,3.1725,3.1725,5
20100201|2009-12-07 08:00,7,3.1615,3.1615,3.1615,3.1615,1
20100201|2009-12-07 08:30,7,3.174,3.18,3.174,3.18,12
20100201|2009-12-07 09:30,7,3.185,3.185,3.185,3.185,5
20100201|2009-12-07 10:00,7,3.179,3.179,3.1775,3.1785,12
20100201|2009-12-07 10:30,7,3.183,3.183,3.183,3.183,3
20100201|2009-12-07 11:30,7,3.2005,3.2005,3.198,3.198,4
20100201|2009-12-07 12:00,7,3.1995,3.1995,3.1995,3.1995,1
20100201|2009-12-07 15:00,7,3.191,3.191,3.191,3.191,1
20100201|2009-12-07 22:30,8,3.1995,3.1995,3.1995,3.1995,1
20100201|2009-12-08 01:30,8,3.207,3.207,3.194,3.194,6
20100201|2009-12-08 02:30,8,3.2135,3.2135,3.213,3.213,2
20100201|2009-12-08 03:00,8,3.22,3.22,3.22,3.22,5
20100201|2009-12-08 03:30,8,3.2255,3.23,3.2255,3.23,5
20100201|2009-12-08 05:30,8,3.2115,3.2115,3.2115,3.2115,1
20100201|2009-12-08 06:00,8,3.199,3.199,3.197,3.197,2
20100201|2009-12-08 06:30,8,3.194,3.194,3.1825,3.1825,8
20100201|2009-12-08 07:00,8,3.17,3.17,3.1615,3.1615,34
20100201|2009-12-08 07:30,8,3.155,3.1605,3.155,3.1605,6
20100201|2009-12-08 08:00,8,3.1615,3.1655,3.1615,3.1655,21
20100201|2009-12-08 08:30,8,3.153,3.153,3.153,3.153,1
20100201|2009-12-08 09:00,8,3.158,3.162,3.158,3.162,11
20100201|2009-12-08 09:30,8,3.1705,3.1705,3.163,3.163,5
20100201|2009-12-08 10:00,8,3.169,3.169,3.169,3.169,2
20100201|2009-12-08 11:30,8,3.1625,3.1625,3.1625,3.1625,1
20100201|2009-12-08 12:00,8,3.1535,3.1535,3.1535,3.1535,1
20100201|2009-12-08 12:30,8,3.139,3.139,3.139,3.139,1
20100201|2009-12-08 13:00,8,3.139,3.139,3.139,3.139,2
20100201|2009-12-08 15:30,8,3.149,3.149,3.149,3.149,1
20100201|2009-12-08 16:00,8,3.1495,3.1495,3.1495,3.1495,3
20100201|2009-12-08 23:00,9,3.153,3.153,3.153,3.153,1
20100201|2009-12-09 04:00,9,3.162,3.162,3.162,3.162,1
20100201|2009-12-09 07:30,9,3.163,3.1715,3.163,3.17,5
20100201|2009-12-09 08:00,9,3.153,3.153,3.145,3.145,2
20100201|2009-12-09 09:30,9,3.154,3.154,3.154,3.154,4
20100201|2009-12-09 10:00,9,3.166,3.166,3.166,3.166,1
20100201|2009-12-09 11:00,9,3.1535,3.1535,3.1255,3.1255,12
20100201|2009-12-09 11:30,9,3.121,3.1215,3.107,3.118,13
20100201|2009-12-09 12:00,9,3.1,3.1,3.1,3.1,2
20100201|2009-12-09 13:00,9,3.115,3.115,3.115,3.115,4
20100201|2009-12-09 14:00,9,3.128,3.1305,3.128,3.1305,11
20100201|2009-12-09 14:30,9,3.1255,3.1255,3.1255,3.1255,1
20100201|2009-12-09 15:30,9,3.12,3.123,3.12,3.123,4
20100201|2009-12-09 17:30,10,3.114,3.114,3.114,3.114,1
20100201|2009-12-09 18:30,10,3.122,3.122,3.122,3.122,1
20100201|2009-12-09 19:00,10,3.13,3.13,3.13,3.13,2
20100201|2009-12-10 00:00,10,3.101,3.101,3.101,3.101,1
20100201|2009-12-10 02:30,10,3.125,3.1275,3.125,3.125,10
20100201|2009-12-10 03:00,10,3.1065,3.1095,3.1065,3.1085,3
20100201|2009-12-10 03:30,10,3.1005,3.1005,3.1005,3.1005,1
20100201|2009-12-10 06:00,10,3.11,3.11,3.1,3.1,4
20100201|2009-12-10 06:30,10,3.1085,3.1085,3.1085,3.1085,1
20100201|2009-12-10 08:30,10,3.1165,3.1165,3.113,3.113,2
20100201|2009-12-10 10:00,10,3.1075,3.1075,3.1075,3.1075,4
20100201|2009-12-10 10:30,10,3.0925,3.0925,3.09,3.09,6
20100201|2009-12-10 11:00,10,3.077,3.077,3.076,3.076,6
20100201|2009-12-10 11:30,10,3.094,3.095,3.094,3.095,11
20100201|2009-12-10 12:00,10,3.093,3.093,3.093,3.093,2
20100201|2009-12-10 12:30,10,3.0945,3.0945,3.0945,3.0945,2
20100201|2009-12-11 02:30,11,3.132,3.132,3.13,3.131,27
20100201|2009-12-11 03:00,11,3.1305,3.1305,3.1305,3.1305,1
20100201|2009-12-11 05:30,11,3.1285,3.1285,3.1285,3.1285,1
20100201|2009-12-11 07:30,11,3.13,3.1305,3.13,3.1305,4
20100201|2009-12-11 08:00,11,3.1225,3.1225,3.1225,3.1225,1
20100201|2009-12-11 09:00,11,3.1105,3.115,3.1085,3.115,12
20100201|2009-12-11 09:30,11,3.115,3.12,3.107,3.12,16
20100201|2009-12-11 10:30,11,3.1085,3.1085,3.1085,3.1085,3
20100201|2009-12-11 11:30,11,3.12,3.125,3.12,3.125,4
20100201|2009-12-11 12:00,11,3.127,3.13,3.127,3.13,6
20100201|2009-12-11 12:30,11,3.128,3.128,3.128,3.128,1
20100201|2009-12-11 13:00,11,3.131,3.131,3.131,3.131,1
20100201|2009-12-11 13:30,11,3.1275,3.1275,3.1275,3.1275,1
20100201|2009-12-13 19:00,14,3.1365,3.1365,3.115,3.115,6
20100201|2009-12-13 21:00,14,3.113,3.113,3.113,3.113,1
20100201|2009-12-13 22:30,14,3.128,3.128,3.128,3.128,1
20100201|2009-12-13 23:30,14,3.13,3.13,3.13,3.13,1
20100201|2009-12-14 00:00,14,3.145,3.145,3.145,3.145,5
20100201|2009-12-14 01:00,14,3.1465,3.1465,3.1465,3.1465,1
20100201|2009-12-14 01:30,14,3.151,3.151,3.149,3.149,2
20100201|2009-12-14 02:00,14,3.143,3.1445,3.143,3.1445,3
20100201|2009-12-14 02:30,14,3.14,3.14,3.14,3.14,4
20100201|2009-12-14 03:30,14,3.143,3.143,3.143,3.143,1
20100201|2009-12-14 05:00,14,3.122,3.122,3.122,3.122,1
20100201|2009-12-14 06:30,14,3.144,3.144,3.1425,3.1425,2
20100201|2009-12-14 07:00,14,3.149,3.149,3.142,3.142,2
20100201|2009-12-14 08:00,14,3.147,3.147,3.147,3.147,3
20100201|2009-12-14 08:30,14,3.148,3.149,3.148,3.149,2
20100201|2009-12-14 09:00,14,3.143,3.143,3.143,3.143,1
20100201|2009-12-14 09:30,14,3.1425,3.1425,3.139,3.139,2
20100201|2009-12-14 11:00,14,3.139,3.139,3.139,3.139,1
20100201|2009-12-14 12:00,14,3.149,3.149,3.149,3.149,2
20100201|2009-12-14 13:30,14,3.1435,3.1435,3.1435,3.1435,1
20100201|2009-12-14 20:30,15,3.153,3.1545,3.153,3.1545,2
20100201|2009-12-15 02:30,15,3.14,3.14,3.14,3.14,1
20100201|2009-12-15 04:00,15,3.13,3.13,3.12,3.1255,11
20100201|2009-12-15 05:30,15,3.1225,3.1235,3.1225,3.1235,3
20100201|2009-12-15 06:30,15,3.11,3.11,3.11,3.11,5
20100201|2009-12-15 07:30,15,3.1065,3.107,3.1065,3.107,2
20100201|2009-12-15 09:00,15,3.122,3.1285,3.1215,3.125,7
20100201|2009-12-15 10:30,15,3.13,3.13,3.13,3.13,7
20100201|2009-12-15 12:00,15,3.1345,3.1345,3.1345,3.1345,2
20100201|2009-12-15 19:00,16,3.1445,3.1445,3.1445,3.1445,2
20100201|2009-12-16 03:00,16,3.1645,3.1665,3.1645,3.1665,3
20100201|2009-12-16 07:00,16,3.18,3.18,3.18,3.18,1
20100201|2009-12-16 07:30,16,3.1725,3.173,3.1725,3.173,5
20100201|2009-12-16 08:30,16,3.1795,3.181,3.1795,3.181,3
20100201|2009-12-16 09:00,16,3.187,3.187,3.187,3.187,4
20100201|2009-12-16 09:30,16,3.2,3.2,3.199,3.199,2
20100201|2009-12-16 10:00,16,3.202,3.207,3.202,3.207,5
20100201|2009-12-16 10:30,16,3.197,3.198,3.197,3.198,8
20100201|2009-12-16 11:30,16,3.198,3.198,3.198,3.198,1
20100201|2009-12-16 12:30,16,3.195,3.195,3.195,3.195,1
20100201|2009-12-16 14:30,16,3.19,3.19,3.19,3.19,1
20100201|2009-12-17 02:00,17,3.168,3.1775,3.168,3.1775,7
20100201|2009-12-17 02:30,17,3.174,3.174,3.174,3.174,1
20100201|2009-12-17 05:00,17,3.1585,3.1585,3.156,3.156,14
20100201|2009-12-17 07:30,17,3.137,3.137,3.137,3.137,6
20100201|2009-12-17 08:30,17,3.147,3.147,3.145,3.145,4
20100201|2009-12-17 09:30,17,3.134,3.1405,3.128,3.1405,11
20100201|2009-12-17 10:00,17,3.1405,3.1405,3.1405,3.1405,4
20100201|2009-12-17 10:30,17,3.1325,3.1325,3.1135,3.1135,11
20100201|2009-12-17 11:00,17,3.123,3.123,3.121,3.121,12
20100201|2009-12-17 12:00,17,3.1145,3.115,3.1145,3.1145,3
20100201|2009-12-17 13:00,17,3.1135,3.1135,3.1135,3.1135,1
20100201|2009-12-17 14:30,17,3.117,3.117,3.113,3.113,13
20100201|2009-12-17 15:00,17,3.1135,3.1135,3.1135,3.1135,4
20100201|2009-12-18 06:00,18,3.142,3.142,3.142,3.142,1
20100201|2009-12-18 07:30,18,3.12,3.12,3.12,3.12,1
20100201|2009-12-18 08:00,18,3.105,3.105,3.105,3.105,1
20100201|2009-12-18 08:30,18,3.1095,3.119,3.1095,3.119,12
20100201|2009-12-18 09:00,18,3.1145,3.117,3.1125,3.117,8
20100201|2009-12-18 09:30,18,3.105,3.11,3.105,3.11,5
20100201|2009-12-18 10:00,18,3.1075,3.108,3.1075,3.108,4
20100201|2009-12-18 10:30,18,3.108,3.108,3.108,3.108,3
20100201|2009-12-18 11:30,18,3.128,3.13,3.128,3.13,9
20100201|2009-12-18 12:00,18,3.128,3.128,3.128,3.128,1
20100201|2009-12-18 12:30,18,3.135,3.135,3.135,3.135,1
20100201|2009-12-18 13:00,18,3.1295,3.1305,3.1295,3.1305,2
20100201|2009-12-18 13:30,18,3.134,3.1345,3.134,3.1345,2
20100201|2009-12-18 14:30,18,3.133,3.1345,3.133,3.1345,3
20100201|2009-12-18 15:00,18,3.1365,3.1365,3.1365,3.1365,1
20100201|2009-12-18 16:00,18,3.1365,3.1365,3.136,3.136,4
20100201|2009-12-20 17:00,21,3.1365,3.138,3.1365,3.138,4
20100201|2009-12-20 21:30,21,3.1425,3.1425,3.1425,3.1425,1
20100201|2009-12-21 00:00,21,3.1525,3.1525,3.1525,3.1525,1
20100201|2009-12-21 02:00,21,3.1415,3.1415,3.1415,3.1415,1
20100201|2009-12-21 03:00,21,3.139,3.139,3.139,3.139,1
20100201|2009-12-21 03:30,21,3.136,3.136,3.136,3.136,11
20100201|2009-12-21 04:00,21,3.1385,3.1385,3.1385,3.1385,1
20100201|2009-12-21 04:30,21,3.138,3.138,3.138,3.138,1
20100201|2009-12-21 07:00,21,3.1405,3.141,3.1405,3.141,3
20100201|2009-12-21 08:00,21,3.146,3.146,3.146,3.146,1
20100201|2009-12-21 08:30,21,3.1415,3.1415,3.1415,3.1415,1
20100201|2009-12-21 09:00,21,3.1405,3.1405,3.1405,3.1405,1
20100201|2009-12-21 09:30,21,3.1525,3.1575,3.1525,3.1575,3
20100201|2009-12-21 10:00,21,3.156,3.1585,3.153,3.153,4
20100201|2009-12-21 10:30,21,3.1495,3.1505,3.148,3.148,7
20100201|2009-12-21 11:30,21,3.1505,3.151,3.1425,3.1505,7
20100201|2009-12-21 12:00,21,3.1385,3.1385,3.1385,3.1385,1
20100201|2009-12-21 13:30,21,3.1425,3.1425,3.1425,3.1425,1
20100201|2009-12-21 14:00,21,3.141,3.1415,3.141,3.1415,2
20100201|2009-12-22 01:00,22,3.1265,3.1265,3.1265,3.1265,1
20100201|2009-12-22 06:00,22,3.115,3.115,3.115,3.115,1
20100201|2009-12-22 06:30,22,3.123,3.123,3.123,3.123,1
20100201|2009-12-22 08:30,22,3.1215,3.1215,3.1215,3.1215,2
20100201|2009-12-22 09:00,22,3.114,3.114,3.114,3.114,2
20100201|2009-12-22 09:30,22,3.1115,3.1115,3.1115,3.1115,1
20100201|2009-12-22 10:30,22,3.121,3.1245,3.121,3.1245,3
20100201|2009-12-22 11:00,22,3.1285,3.1285,3.1285,3.1285,2
20100201|2009-12-22 13:00,22,3.1305,3.1305,3.1305,3.1305,1
20100201|2009-12-22 14:30,22,3.127,3.127,3.127,3.127,2
20100201|2009-12-23 01:30,23,3.141,3.141,3.141,3.141,1
20100201|2009-12-23 04:00,23,3.1515,3.1515,3.1485,3.1485,7
20100201|2009-12-23 04:30,23,3.1475,3.1475,3.145,3.145,5
20100201|2009-12-23 07:30,23,3.1545,3.1545,3.1545,3.1545,1
20100201|2009-12-23 09:00,23,3.164,3.164,3.164,3.164,1
20100201|2009-12-23 09:30,23,3.171,3.171,3.171,3.171,3
20100201|2009-12-23 11:30,23,3.199,3.2005,3.1945,3.1965,13
20100201|2009-12-23 12:00,23,3.196,3.196,3.196,3.196,3
20100201|2009-12-23 14:30,23,3.192,3.192,3.192,3.192,1
20100201|2009-12-23 19:30,24,3.194,3.194,3.194,3.194,1
20100201|2009-12-23 20:00,24,3.2055,3.2095,3.2055,3.2095,3
20100201|2009-12-24 00:00,24,3.2205,3.2205,3.2205,3.2205,1
20100201|2009-12-24 00:30,24,3.2305,3.234,3.2305,3.234,3
20100201|2009-12-24 01:00,24,3.2305,3.2305,3.2305,3.2305,1
20100201|2009-12-24 03:30,24,3.228,3.228,3.228,3.228,1
20100201|2009-12-24 06:00,24,3.2275,3.2275,3.2265,3.2275,4
20100201|2009-12-24 06:30,24,3.2275,3.23,3.2275,3.2275,14
20100201|2009-12-24 07:00,24,3.21,3.2135,3.21,3.2135,12
20100201|2009-12-24 07:30,24,3.213,3.213,3.213,3.213,1
20100201|2009-12-24 08:00,24,3.249,3.2495,3.249,3.2495,3
20100201|2009-12-24 08:30,24,3.259,3.259,3.259,3.259,1
20100201|2009-12-24 09:00,24,3.259,3.259,3.259,3.259,1
20100201|2009-12-24 09:30,24,3.251,3.251,3.231,3.24,19
20100201|2009-12-24 10:00,24,3.237,3.237,3.237,3.237,1
20100201|2009-12-24 10:30,24,3.246,3.2525,3.246,3.2525,7
20100201|2009-12-27 21:00,28,3.3305,3.3305,3.3185,3.3185,2
20100201|2009-12-28 02:00,28,3.307,3.307,3.307,3.307,1
20100201|2009-12-28 06:30,28,3.3135,3.3135,3.3135,3.3135,1
20100201|2009-12-28 07:30,28,3.306,3.306,3.306,3.306,1
20100201|2009-12-28 09:00,28,3.3095,3.311,3.3095,3.311,3
20100201|2009-12-28 10:00,28,3.312,3.312,3.312,3.312,2
20100201|2009-12-28 10:30,28,3.312,3.3125,3.312,3.3125,7
20100201|2009-12-28 11:30,28,3.321,3.332,3.321,3.327,7
20100201|2009-12-28 12:00,28,3.328,3.328,3.328,3.328,1
20100201|2009-12-28 12:30,28,3.33,3.33,3.33,3.33,2
20100201|2009-12-28 13:30,28,3.3165,3.3165,3.3165,3.3165,1
20100201|2009-12-28 16:00,28,3.3085,3.3085,3.3085,3.3085,2
20100201|2009-12-28 19:00,29,3.2915,3.2915,3.2915,3.2915,1
20100201|2009-12-29 01:30,29,3.303,3.303,3.303,3.303,1
20100201|2009-12-29 02:00,29,3.3005,3.3005,3.3005,3.3005,1
20100201|2009-12-29 08:00,29,3.3035,3.3035,3.3035,3.3035,1
20100201|2009-12-29 09:00,29,3.295,3.2975,3.295,3.295,6
20100201|2009-12-29 10:00,29,3.3005,3.3005,3.2975,3.2975,2
20100201|2009-12-29 10:30,29,3.29,3.29,3.29,3.29,1
20100201|2009-12-29 11:00,29,3.309,3.309,3.309,3.309,1
20100201|2009-12-29 11:30,29,3.306,3.307,3.306,3.307,3
20100201|2009-12-29 13:00,29,3.293,3.297,3.293,3.297,17
20100201|2009-12-29 13:30,29,3.294,3.296,3.294,3.2955,5
20100201|2009-12-29 14:30,29,3.2935,3.2935,3.2935,3.2935,1
20100201|2009-12-29 21:00,30,3.3115,3.3115,3.3115,3.3115,1
20100201|2009-12-29 21:30,30,3.317,3.317,3.317,3.317,1
20100201|2009-12-29 22:00,30,3.318,3.318,3.318,3.318,1
20100201|2009-12-29 23:00,30,3.309,3.309,3.309,3.309,1
20100201|2009-12-30 00:00,30,3.3305,3.3305,3.3305,3.3305,1
20100201|2009-12-30 02:00,30,3.345,3.345,3.345,3.345,1
20100201|2009-12-30 03:00,30,3.336,3.336,3.336,3.336,1
20100201|2009-12-30 05:30,30,3.324,3.324,3.323,3.323,20
20100201|2009-12-30 08:00,30,3.333,3.333,3.333,3.333,1
20100201|2009-12-30 08:30,30,3.332,3.337,3.332,3.337,2
20100201|2009-12-30 09:00,30,3.3365,3.3365,3.3365,3.3365,2
20100201|2009-12-30 09:30,30,3.3275,3.3275,3.3275,3.3275,1
20100201|2009-12-30 10:00,30,3.3255,3.326,3.3255,3.326,5
20100201|2009-12-30 10:30,30,3.326,3.326,3.326,3.326,1
20100201|2009-12-30 11:00,30,3.3265,3.3265,3.3265,3.3265,1
20100201|2009-12-30 12:00,30,3.34,3.34,3.34,3.34,1
20100201|2009-12-30 12:30,30,3.33,3.3305,3.33,3.3305,6
20100201|2009-12-30 13:30,30,3.3345,3.3345,3.3345,3.3345,1
20100201|2009-12-30 19:30,31,3.363,3.363,3.363,3.363,2
20100201|2009-12-30 20:30,31,3.3655,3.3655,3.3655,3.3655,1
20100201|2009-12-31 00:30,31,3.3605,3.3605,3.3605,3.3605,4
20100201|2009-12-31 04:00,31,3.363,3.363,3.363,3.363,1
20100201|2009-12-31 05:00,31,3.3655,3.366,3.3655,3.366,6
20100201|2009-12-31 05:30,31,3.363,3.363,3.363,3.363,1
20100201|2009-12-31 06:00,31,3.3515,3.3515,3.3515,3.3515,8
20100201|2009-12-31 06:30,31,3.35,3.3515,3.35,3.3515,25
20100201|2009-12-31 07:00,31,3.352,3.352,3.352,3.352,1
20100201|2009-12-31 08:00,31,3.3585,3.3605,3.3585,3.3605,2
20100201|2009-12-31 08:30,31,3.35,3.35,3.35,3.35,1
20100201|2009-12-31 09:00,31,3.3575,3.3575,3.3555,3.3555,4
20100201|2009-12-31 09:30,31,3.354,3.3675,3.354,3.3675,7
20100201|2009-12-31 10:00,31,3.3615,3.369,3.3615,3.369,2
20100201|2009-12-31 11:00,31,3.3695,3.3695,3.3645,3.3645,11
20100201|2009-12-31 11:30,31,3.358,3.358,3.35,3.35,2
20100201|2009-12-31 12:00,31,3.334,3.3385,3.331,3.337,14
20100201|2009-12-31 14:30,31,3.335,3.335,3.335,3.335,1
20100201|2010-01-03 21:00,4,3.377,3.377,3.377,3.377,1
20100201|2010-01-03 23:30,4,3.3755,3.383,3.3755,3.383,2
20100201|2010-01-04 00:00,4,3.3835,3.3835,3.3835,3.3835,1
20100201|2010-01-04 01:30,4,3.373,3.373,3.373,3.373,1
20100201|2010-01-04 02:00,4,3.3785,3.379,3.378,3.379,4
20100201|2010-01-04 03:30,4,3.4,3.4,3.4,3.4,1
20100201|2010-01-04 04:00,4,3.406,3.406,3.406,3.406,1
20100201|2010-01-04 05:30,4,3.4105,3.4105,3.4105,3.4105,1
20100201|2010-01-04 06:00,4,3.41,3.41,3.41,3.41,8
20100201|2010-01-04 07:00,4,3.4035,3.404,3.4035,3.404,2
20100201|2010-01-04 07:30,4,3.4065,3.4105,3.4065,3.4105,2
20100201|2010-01-04 08:00,4,3.408,3.408,3.408,3.408,1
20100201|2010-01-04 08:30,4,3.404,3.41,3.4025,3.406,8
20100201|2010-01-04 09:00,4,3.397,3.397,3.3925,3.3925,3
20100201|2010-01-04 09:30,4,3.3965,3.409,3.3965,3.409,6
20100201|2010-01-04 10:30,4,3.399,3.4045,3.399,3.4045,3
20100201|2010-01-04 11:00,4,3.399,3.399,3.399,3.399,1
20100201|2010-01-04 11:30,4,3.394,3.3975,3.394,3.3975,9
20100201|2010-01-04 12:00,4,3.3985,3.3985,3.3965,3.3965,2
20100201|2010-01-04 13:00,4,3.404,3.404,3.403,3.403,2
20100201|2010-01-04 13:30,4,3.405,3.405,3.405,3.405,1
20100201|2010-01-04 14:00,4,3.4045,3.4045,3.4045,3.4045,2
20100201|2010-01-04 15:00,4,3.4065,3.4065,3.4065,3.4065,1
20100201|2010-01-04 19:30,5,3.393,3.393,3.393,3.393,4
20100201|2010-01-05 02:00,5,3.402,3.402,3.402,3.402,1
20100201|2010-01-05 02:30,5,3.385,3.385,3.383,3.383,2
20100201|2010-01-05 03:30,5,3.3915,3.3915,3.381,3.381,44
20100201|2010-01-05 04:00,5,3.381,3.381,3.381,3.381,1
20100201|2010-01-05 07:00,5,3.3875,3.391,3.3875,3.388,26
20100201|2010-01-05 07:30,5,3.388,3.388,3.3875,3.3875,4
20100201|2010-01-05 08:00,5,3.3875,3.3875,3.3875,3.3875,1
20100201|2010-01-05 09:00,5,3.393,3.4095,3.393,3.4095,4
20100201|2010-01-05 10:00,5,3.4075,3.415,3.4075,3.413,7
20100201|2010-01-05 10:30,5,3.395,3.399,3.395,3.398,5
20100201|2010-01-05 11:00,5,3.405,3.405,3.405,3.405,1
20100201|2010-01-05 11:30,5,3.4045,3.4045,3.4045,3.4045,7
20100201|2010-01-05 12:00,5,3.4075,3.4075,3.4075,3.4075,5
20100201|2010-01-05 12:30,5,3.408,3.408,3.408,3.408,1
20100201|2010-01-05 13:00,5,3.42,3.42,3.417,3.417,7
20100201|2010-01-05 13:30,5,3.419,3.419,3.419,3.419,1
20100201|2010-01-05 19:00,6,3.4285,3.4285,3.4285,3.4285,1
20100201|2010-01-05 20:30,6,3.437,3.437,3.437,3.437,1
20100201|2010-01-05 23:00,6,3.4325,3.4325,3.4325,3.4325,1
20100201|2010-01-06 00:30,6,3.451,3.451,3.451,3.451,1
20100201|2010-01-06 02:30,6,3.4505,3.4525,3.4505,3.4525,2
20100201|2010-01-06 03:00,6,3.4645,3.4645,3.4645,3.4645,1
20100201|2010-01-06 03:30,6,3.47,3.47,3.47,3.47,1
20100201|2010-01-06 08:00,6,3.4635,3.47,3.4635,3.4695,12
20100201|2010-01-06 08:30,6,3.471,3.471,3.471,3.471,2
20100201|2010-01-06 09:00,6,3.477,3.4885,3.477,3.4885,5
20100201|2010-01-06 09:30,6,3.4885,3.4885,3.484,3.484,8
20100201|2010-01-06 10:00,6,3.511,3.511,3.511,3.511,1
20100201|2010-01-06 10:30,6,3.505,3.505,3.4855,3.4855,6
20100201|2010-01-06 11:00,6,3.4795,3.4835,3.479,3.483,10
20100201|2010-01-06 12:00,6,3.485,3.485,3.481,3.4835,14
20100201|2010-01-06 12:30,6,3.4825,3.4825,3.4825,3.4825,1
20100201|2010-01-06 13:00,6,3.477,3.483,3.477,3.483,3
20100201|2010-01-06 13:30,6,3.4835,3.4835,3.4835,3.4835,2
20100201|2010-01-06 14:30,6,3.4795,3.48,3.479,3.48,6
20100201|2010-01-06 15:00,6,3.483,3.4835,3.483,3.483,3
20100201|2010-01-06 15:30,6,3.4855,3.4855,3.485,3.485,5
20100201|2010-01-06 17:00,7,3.483,3.4845,3.483,3.4835,7
20100201|2010-01-06 20:30,7,3.4995,3.5,3.471,3.471,7
20100201|2010-01-06 23:30,7,3.479,3.479,3.479,3.479,1
20100201|2010-01-07 02:00,7,3.4585,3.4585,3.4585,3.4585,2
20100201|2010-01-07 02:30,7,3.4505,3.452,3.4505,3.452,3
20100201|2010-01-07 03:30,7,3.4605,3.4605,3.458,3.458,2
20100201|2010-01-07 04:30,7,3.455,3.455,3.4535,3.4535,35
20100201|2010-01-07 06:30,7,3.457,3.457,3.441,3.441,25
20100201|2010-01-07 07:30,7,3.473,3.473,3.473,3.473,1
20100201|2010-01-07 08:00,7,3.462,3.4705,3.462,3.4705,28
20100201|2010-01-07 08:30,7,3.4645,3.4645,3.4425,3.45,12
20100201|2010-01-07 09:00,7,3.446,3.4485,3.438,3.438,32
20100201|2010-01-07 09:30,7,3.45,3.455,3.45,3.455,13
20100201|2010-01-07 10:00,7,3.4425,3.4425,3.44,3.44,18
20100201|2010-01-07 10:30,7,3.44,3.44,3.4255,3.4255,8
20100201|2010-01-07 11:00,7,3.4275,3.4275,3.424,3.424,2
20100201|2010-01-07 11:30,7,3.424,3.424,3.4185,3.4195,6
20100201|2010-01-07 12:00,7,3.4215,3.4215,3.4215,3.4215,2
20100201|2010-01-07 13:30,7,3.425,3.425,3.423,3.423,2
20100201|2010-01-07 14:30,7,3.4255,3.4255,3.4255,3.4255,2
20100201|2010-01-07 15:30,7,3.425,3.425,3.425,3.425,1
20100201|2010-01-07 16:00,7,3.4225,3.4255,3.422,3.4255,4
20100201|2010-01-07 18:00,8,3.4265,3.4265,3.4265,3.4265,10
20100201|2010-01-07 19:00,8,3.4295,3.4335,3.4295,3.4335,4
20100201|2010-01-07 20:30,8,3.4065,3.4065,3.4065,3.4065,1
20100201|2010-01-07 22:30,8,3.403,3.403,3.403,3.403,2
20100201|2010-01-07 23:00,8,3.4005,3.4005,3.4005,3.4005,1
20100201|2010-01-07 23:30,8,3.399,3.399,3.399,3.399,1
20100201|2010-01-08 01:00,8,3.411,3.411,3.411,3.411,1
20100201|2010-01-08 07:00,8,3.401,3.4045,3.401,3.4045,9
20100201|2010-01-08 07:30,8,3.4075,3.4325,3.4075,3.4325,22
20100201|2010-01-08 08:00,8,3.424,3.424,3.4205,3.421,3
20100201|2010-01-08 08:30,8,3.422,3.422,3.412,3.4135,8
20100201|2010-01-08 09:00,8,3.4175,3.4175,3.404,3.4085,20
20100201|2010-01-08 09:30,8,3.4115,3.4115,3.408,3.408,11
20100201|2010-01-08 10:30,8,3.4005,3.4005,3.388,3.3925,55
20100201|2010-01-08 11:30,8,3.4,3.4,3.4,3.4,1
20100201|2010-01-08 12:00,8,3.4055,3.4085,3.4055,3.4085,2
20100201|2010-01-08 13:30,8,3.4045,3.41,3.4045,3.4065,3
20100201|2010-01-08 15:00,8,3.4215,3.4215,3.4215,3.4215,2
20100201|2010-01-10 17:00,11,3.4225,3.426,3.4225,3.426,11
20100201|2010-01-10 17:30,11,3.43,3.4315,3.43,3.4315,11
20100201|2010-01-10 18:00,11,3.4335,3.4335,3.4335,3.4335,1
20100201|2010-01-10 20:00,11,3.4705,3.4705,3.4705,3.4705,1
20100201|2010-01-10 20:30,11,3.4765,3.4765,3.4765,3.4765,10
20100201|2010-01-10 21:00,11,3.4815,3.4815,3.4815,3.4815,5
20100201|2010-01-10 22:00,11,3.473,3.473,3.473,3.473,5
20100201|2010-01-10 22:30,11,3.4715,3.472,3.471,3.472,3
20100201|2010-01-11 01:00,11,3.481,3.481,3.481,3.481,2
20100201|2010-01-11 02:30,11,3.473,3.473,3.473,3.473,22
20100201|2010-01-11 03:00,11,3.472,3.472,3.469,3.469,2
20100201|2010-01-11 04:30,11,3.472,3.472,3.469,3.469,32
20100201|2010-01-11 07:00,11,3.486,3.486,3.486,3.486,1
20100201|2010-01-11 07:30,11,3.479,3.479,3.475,3.475,2
20100201|2010-01-11 08:00,11,3.475,3.475,3.4695,3.4695,28
20100201|2010-01-11 09:00,11,3.4635,3.4635,3.4635,3.4635,10
20100201|2010-01-11 09:30,11,3.464,3.464,3.4465,3.459,48
20100201|2010-01-11 10:00,11,3.4495,3.4515,3.4395,3.441,50
20100201|2010-01-11 10:30,11,3.4365,3.4385,3.4365,3.4385,24
20100201|2010-01-11 11:00,11,3.44,3.444,3.44,3.444,2
20100201|2010-01-11 12:30,11,3.4395,3.441,3.4395,3.441,3
20100201|2010-01-11 13:30,11,3.436,3.436,3.436,3.436,2
20100201|2010-01-11 15:30,11,3.4455,3.4455,3.4455,3.4455,3
20100201|2010-01-11 21:00,12,3.4345,3.4345,3.4335,3.4335,2
20100201|2010-01-11 23:30,12,3.44,3.443,3.44,3.442,5
20100201|2010-01-12 00:30,12,3.4535,3.4535,3.4535,3.4535,1
20100201|2010-01-12 01:30,12,3.4475,3.4475,3.4475,3.4475,2
20100201|2010-01-12 03:00,12,3.4265,3.4265,3.4265,3.4265,1
20100201|2010-01-12 03:30,12,3.424,3.424,3.424,3.424,1
20100201|2010-01-12 05:00,12,3.402,3.402,3.402,3.402,11
20100201|2010-01-12 06:00,12,3.382,3.382,3.38,3.38,3
20100201|2010-01-12 07:00,12,3.3865,3.3875,3.3785,3.3785,9
20100201|2010-01-12 07:30,12,3.376,3.376,3.376,3.376,2
20100201|2010-01-12 08:00,12,3.365,3.375,3.365,3.375,28
20100201|2010-01-12 08:30,12,3.3765,3.3855,3.3765,3.3855,3
20100201|2010-01-12 09:00,12,3.3795,3.3795,3.3795,3.3795,11
20100201|2010-01-12 09:30,12,3.3885,3.3885,3.387,3.387,22
20100201|2010-01-12 10:00,12,3.3805,3.3805,3.3805,3.3805,1
20100201|2010-01-12 10:30,12,3.373,3.373,3.373,3.373,2
20100201|2010-01-12 11:00,12,3.3755,3.3755,3.372,3.3725,3
20100201|2010-01-12 11:30,12,3.368,3.368,3.34,3.34,20
20100201|2010-01-12 12:00,12,3.345,3.3455,3.3255,3.3255,6
20100201|2010-01-12 12:30,12,3.329,3.329,3.325,3.325,6
20100201|2010-01-12 13:00,12,3.3275,3.3275,3.3275,3.3275,2
20100201|2010-01-12 13:30,12,3.3275,3.3275,3.3275,3.3275,1
20100201|2010-01-12 14:30,12,3.332,3.332,3.332,3.332,1
20100201|2010-01-12 15:30,12,3.3075,3.3075,3.3075,3.3075,4
20100201|2010-01-12 17:00,13,3.3255,3.3255,3.3255,3.3255,1
20100201|2010-01-12 18:30,13,3.3275,3.3275,3.3275,3.3275,2
20100201|2010-01-12 19:00,13,3.319,3.342,3.319,3.342,2
20100201|2010-01-12 22:00,13,3.3565,3.3565,3.3565,3.3565,1
20100201|2010-01-12 23:30,13,3.354,3.354,3.354,3.354,1
20100201|2010-01-13 02:30,13,3.3295,3.3295,3.3295,3.3295,1
20100201|2010-01-13 03:00,13,3.3275,3.3275,3.3275,3.3275,1
20100201|2010-01-13 06:00,13,3.36,3.36,3.36,3.36,1
20100201|2010-01-13 07:30,13,3.3675,3.3675,3.366,3.366,2
20100201|2010-01-13 08:00,13,3.365,3.3655,3.365,3.3655,4
20100201|2010-01-13 08:30,13,3.3635,3.366,3.358,3.366,19
20100201|2010-01-13 09:00,13,3.358,3.358,3.3425,3.3425,23
20100201|2010-01-13 10:00,13,3.384,3.3845,3.3815,3.384,7
20100201|2010-01-13 10:30,13,3.394,3.396,3.391,3.3935,4
20100201|2010-01-13 11:00,13,3.4,3.4065,3.4,3.4035,3
20100201|2010-01-13 11:30,13,3.391,3.391,3.391,3.391,3
20100201|2010-01-13 12:00,13,3.392,3.392,3.392,3.392,1
20100201|2010-01-13 12:30,13,3.4025,3.4025,3.397,3.397,2
20100201|2010-01-13 14:00,13,3.4075,3.4075,3.4075,3.4075,1
20100201|2010-01-13 18:30,14,3.413,3.413,3.413,3.413,5
20100201|2010-01-13 21:30,14,3.409,3.409,3.409,3.409,1
20100201|2010-01-14 03:00,14,3.409,3.409,3.409,3.409,1
20100201|2010-01-14 07:00,14,3.409,3.409,3.409,3.409,10
20100201|2010-01-14 07:30,14,3.415,3.415,3.415,3.415,1
20100201|2010-01-14 08:00,14,3.4165,3.419,3.416,3.4165,19
20100201|2010-01-14 08:30,14,3.43,3.43,3.427,3.427,15
20100201|2010-01-14 09:00,14,3.427,3.4295,3.427,3.4285,18
20100201|2010-01-14 09:30,14,3.4275,3.4275,3.4085,3.4085,2
20100201|2010-01-14 10:00,14,3.408,3.4085,3.3925,3.4085,51
20100201|2010-01-14 10:30,14,3.415,3.415,3.3965,3.3965,8
20100201|2010-01-14 11:00,14,3.396,3.397,3.3945,3.397,4
20100201|2010-01-14 11:30,14,3.388,3.388,3.388,3.388,1
20100201|2010-01-14 12:00,14,3.3805,3.3845,3.3805,3.3845,4
20100201|2010-01-14 17:00,15,3.418,3.418,3.418,3.418,1
20100201|2010-01-14 22:30,15,3.3905,3.3905,3.3905,3.3905,1
20100201|2010-01-15 06:00,15,3.3655,3.3695,3.3655,3.3695,34
20100201|2010-01-15 06:30,15,3.3705,3.3735,3.3705,3.3735,22
20100201|2010-01-15 07:00,15,3.372,3.372,3.372,3.372,3
20100201|2010-01-15 08:30,15,3.366,3.366,3.366,3.366,1
20100201|2010-01-15 09:00,15,3.355,3.355,3.35,3.35,5
20100201|2010-01-15 10:00,15,3.3635,3.369,3.3635,3.369,7
20100201|2010-01-15 10:30,15,3.373,3.374,3.368,3.368,10
20100201|2010-01-15 11:00,15,3.364,3.364,3.364,3.364,1
20100201|2010-01-15 11:30,15,3.3545,3.3605,3.349,3.3605,12
20100201|2010-01-15 12:00,15,3.355,3.357,3.355,3.357,3
20100201|2010-01-15 15:00,15,3.3605,3.3605,3.3605,3.3605,1
20100201|2010-01-17 17:00,19,3.36,3.36,3.36,3.36,1
20100201|2010-01-18 07:30,19,3.4155,3.4155,3.4155,3.4155,1
20100201|2010-01-18 09:00,19,3.4235,3.4235,3.4185,3.4185,2
20100201|2010-01-18 10:00,19,3.409,3.409,3.409,3.409,1
20100201|2010-01-18 12:00,19,3.4025,3.4055,3.4025,3.4055,2
20100201|2010-01-18 21:00,19,3.426,3.426,3.426,3.426,1
20100201|2010-01-18 22:00,19,3.426,3.426,3.426,3.426,1
20100201|2010-01-19 01:00,19,3.445,3.445,3.445,3.445,1
20100201|2010-01-19 01:30,19,3.449,3.449,3.449,3.449,1
20100201|2010-01-19 03:00,19,3.435,3.435,3.4325,3.4325,2
20100201|2010-01-19 07:00,19,3.3915,3.393,3.3875,3.393,12
20100201|2010-01-19 07:30,19,3.389,3.389,3.389,3.389,3
20100201|2010-01-19 08:00,19,3.39,3.39,3.39,3.39,1
20100201|2010-01-19 08:30,19,3.4105,3.412,3.4105,3.412,2
20100201|2010-01-19 09:30,19,3.4165,3.4165,3.4155,3.4155,4
20100201|2010-01-19 10:00,19,3.419,3.419,3.419,3.419,4
20100201|2010-01-19 11:30,19,3.4405,3.4405,3.44,3.44,8
20100201|2010-01-19 12:00,19,3.44,3.4405,3.44,3.4405,4
20100201|2010-01-19 13:30,19,3.441,3.441,3.441,3.441,1
20100201|2010-01-19 14:30,19,3.445,3.445,3.445,3.445,6
20100201|2010-01-19 15:30,19,3.4405,3.4415,3.44,3.44,3
20100201|2010-01-19 19:00,20,3.459,3.459,3.459,3.459,1
20100201|2010-01-19 20:30,20,3.4265,3.4265,3.4265,3.4265,1
20100201|2010-01-19 21:30,20,3.4345,3.4345,3.4345,3.4345,1
20100201|2010-01-20 02:00,20,3.3975,3.3975,3.3975,3.3975,6
20100201|2010-01-20 02:30,20,3.3975,3.3975,3.3975,3.3975,9
20100201|2010-01-20 03:00,20,3.399,3.399,3.399,3.399,5
20100201|2010-01-20 03:30,20,3.3945,3.3945,3.3945,3.3945,1
20100201|2010-01-20 04:00,20,3.393,3.393,3.393,3.393,1
20100201|2010-01-20 05:00,20,3.3885,3.3885,3.3865,3.3865,2
20100201|2010-01-20 07:00,20,3.396,3.396,3.383,3.383,2
20100201|2010-01-20 07:30,20,3.385,3.3925,3.385,3.3895,4
20100201|2010-01-20 08:00,20,3.3845,3.3845,3.3765,3.3765,24
20100201|2010-01-20 08:30,20,3.379,3.384,3.379,3.384,8
20100201|2010-01-20 09:00,20,3.356,3.356,3.356,3.356,1
20100201|2010-01-20 09:30,20,3.355,3.355,3.355,3.355,5
20100201|2010-01-20 10:00,20,3.336,3.337,3.3355,3.337,3
20100201|2010-01-20 10:30,20,3.3395,3.3425,3.3395,3.3425,2
20100201|2010-01-20 11:00,20,3.3425,3.3425,3.3425,3.3425,7
20100201|2010-01-20 11:30,20,3.35,3.35,3.3495,3.3495,2
20100201|2010-01-20 12:00,20,3.348,3.348,3.348,3.348,1
20100201|2010-01-20 13:30,20,3.348,3.348,3.348,3.348,1
20100201|2010-01-20 14:00,20,3.3565,3.3565,3.3555,3.3555,2
20100201|2010-01-20 14:30,20,3.35,3.35,3.35,3.35,1
20100201|2010-01-20 19:30,21,3.382,3.385,3.382,3.385,2
20100201|2010-01-20 20:30,21,3.3755,3.3755,3.3675,3.3675,2
20100201|2010-01-20 21:00,21,3.3725,3.3725,3.3725,3.3725,1
20100201|2010-01-21 01:00,21,3.398,3.3985,3.398,3.3985,2
20100201|2010-01-21 02:30,21,3.366,3.366,3.366,3.366,1
20100201|2010-01-21 04:00,21,3.3475,3.3475,3.3475,3.3475,1
20100201|2010-01-21 04:30,21,3.342,3.342,3.3405,3.3405,2
20100201|2010-01-21 05:00,21,3.3405,3.3405,3.3405,3.3405,1
20100201|2010-01-21 07:00,21,3.3565,3.357,3.3565,3.357,2
20100201|2010-01-21 07:30,21,3.356,3.356,3.356,3.356,1
20100201|2010-01-21 08:30,21,3.364,3.37,3.363,3.3685,74
20100201|2010-01-21 09:00,21,3.367,3.367,3.353,3.353,31
20100201|2010-01-21 09:30,21,3.31,3.31,3.31,3.31,2
20100201|2010-01-21 10:00,21,3.3175,3.318,3.2755,3.2755,18
20100201|2010-01-21 10:30,21,3.2985,3.299,3.2975,3.2975,8
20100201|2010-01-21 11:30,21,3.289,3.289,3.289,3.289,0
20100201|2010-01-21 12:00,21,3.29,3.29,3.29,3.29,3
20100201|2010-01-21 12:30,21,3.3015,3.302,3.3015,3.302,2
20100201|2010-01-21 15:00,21,3.2925,3.2925,3.2925,3.2925,2
20100201|2010-01-21 18:30,22,3.29,3.29,3.29,3.29,1
20100201|2010-01-21 19:30,22,3.31,3.31,3.31,3.31,1
20100201|2010-01-21 21:30,22,3.275,3.275,3.275,3.275,1
20100201|2010-01-22 00:00,22,3.2915,3.2915,3.2915,3.2915,1
20100201|2010-01-22 01:30,22,3.2885,3.2885,3.2885,3.2885,1
20100201|2010-01-22 06:00,22,3.29,3.29,3.29,3.29,1
20100201|2010-01-22 07:00,22,3.2905,3.2905,3.2905,3.2905,2
20100201|2010-01-22 07:30,22,3.29,3.296,3.29,3.296,13
20100201|2010-01-22 08:00,22,3.29,3.295,3.29,3.294,11
20100201|2010-01-22 08:30,22,3.295,3.295,3.2885,3.2885,3
20100201|2010-01-22 09:00,22,3.281,3.281,3.2675,3.2675,27
20100201|2010-01-22 09:30,22,3.3125,3.3125,3.3125,3.3125,1
20100201|2010-01-22 10:00,22,3.336,3.347,3.336,3.347,3
20100201|2010-01-22 10:30,22,3.353,3.353,3.353,3.353,3
20100201|2010-01-22 11:00,22,3.34,3.34,3.34,3.34,6
20100201|2010-01-22 12:00,22,3.343,3.343,3.343,3.343,0
20100201|2010-01-22 14:00,22,3.344,3.344,3.34,3.34,3
20100201|2010-01-22 14:30,22,3.3405,3.3405,3.3405,3.3405,1
20100201|2010-01-22 15:30,22,3.3435,3.3435,3.3375,3.3375,5
20100201|2010-01-24 20:00,25,3.326,3.326,3.326,3.326,1
20100201|2010-01-25 07:30,25,3.361,3.361,3.361,3.361,2
20100201|2010-01-25 08:00,25,3.376,3.376,3.369,3.375,6
20100201|2010-01-25 08:30,25,3.3715,3.386,3.3715,3.386,1
20100201|2010-01-25 09:00,25,3.379,3.379,3.376,3.376,29
20100201|2010-01-25 10:00,25,3.386,3.3875,3.3815,3.3875,5
20100201|2010-01-25 11:00,25,3.3835,3.3835,3.3835,3.3835,1
20100201|2010-01-25 12:00,25,3.382,3.382,3.382,3.382,1
20100201|2010-01-25 12:30,25,3.38,3.38,3.38,3.38,1
20100201|2010-01-25 13:00,25,3.375,3.375,3.375,3.375,2
20100201|2010-01-25 20:00,26,3.37,3.37,3.37,3.37,1
20100201|2010-01-25 22:30,26,3.3455,3.3455,3.3455,3.3455,1
20100201|2010-01-26 01:30,26,3.3215,3.3215,3.3215,3.3215,1
20100201|2010-01-26 02:00,26,3.3255,3.3255,3.3255,3.3255,5
20100201|2010-01-26 03:30,26,3.33,3.33,3.33,3.33,1
20100201|2010-01-26 04:00,26,3.342,3.342,3.342,3.342,1
20100201|2010-01-26 07:30,26,3.3245,3.325,3.3235,3.3235,2
20100201|2010-01-26 08:00,26,3.3255,3.3255,3.3,3.3035,13
20100201|2010-01-26 08:30,26,3.312,3.3165,3.312,3.3165,2
20100201|2010-01-26 09:00,26,3.331,3.3395,3.33,3.336,70
20100201|2010-01-26 09:30,26,3.331,3.331,3.3295,3.3295,20
20100201|2010-01-26 10:00,26,3.338,3.35,3.338,3.35,14
20100201|2010-01-26 10:30,26,3.3535,3.3535,3.346,3.346,7
20100201|2010-01-26 11:00,26,3.3405,3.3405,3.3405,3.3405,1
20100201|2010-01-26 11:30,26,3.33,3.33,3.3295,3.3295,4
20100201|2010-01-26 12:00,26,3.3325,3.3325,3.3325,3.3325,3
20100201|2010-01-26 13:30,26,3.3365,3.3395,3.3365,3.3375,5
20100201|2010-01-26 14:00,26,3.339,3.339,3.339,3.339,2
20100201|2010-01-26 14:30,26,3.331,3.332,3.3305,3.3305,11
20100201|2010-01-26 15:00,26,3.331,3.331,3.326,3.326,3
20100201|2010-01-26 18:30,27,3.3325,3.335,3.3325,3.335,4
20100201|2010-01-26 20:30,27,3.3195,3.3315,3.3195,3.3315,2
20100201|2010-01-27 01:00,27,3.3185,3.3185,3.3185,3.3185,1
20100201|2010-01-27 02:00,27,3.315,3.315,3.315,3.315,1
20100201|2010-01-27 02:30,27,3.31,3.31,3.3065,3.3065,2
20100201|2010-01-27 03:30,27,3.2875,3.2875,3.2865,3.2865,5
20100201|2010-01-27 04:00,27,3.2995,3.2995,3.2995,3.2995,1
20100201|2010-01-27 04:30,27,3.2985,3.2985,3.2985,3.2985,2
20100201|2010-01-27 05:00,27,3.2945,3.2945,3.2945,3.2945,2
20100201|2010-01-27 06:30,27,3.3,3.3,3.3,3.3,1
20100201|2010-01-27 07:00,27,3.3015,3.302,3.3015,3.302,2
20100201|2010-01-27 08:30,27,3.294,3.2955,3.2905,3.2955,11
20100201|2010-01-27 09:30,27,3.2775,3.2775,3.257,3.263,25
20100201|2010-01-27 10:00,27,3.275,3.275,3.275,3.275,1
20100201|2010-01-27 10:30,27,3.275,3.279,3.275,3.278,4
20100201|2010-01-27 11:00,27,3.2755,3.2755,3.249,3.249,5
20100201|2010-01-27 11:30,27,3.239,3.239,3.239,3.239,10
20100201|2010-01-27 12:00,27,3.2145,3.2145,3.2145,3.2145,0
20100201|2010-01-27 13:30,27,3.1815,3.1815,3.1815,3.1815,1
20100201|2010-01-27 14:00,27,3.178,3.178,3.177,3.177,3
20100201|2010-01-27 14:30,27,3.189,3.192,3.189,3.192,5
20100201|2010-01-27 15:00,27,3.1865,3.1865,3.1865,3.1865,3
20100201|2010-01-27 15:30,27,3.1875,3.1875,3.1875,3.1875,1
20100201|2010-01-27 16:00,27,3.185,3.185,3.185,3.185,4
20100201|2010-01-27 17:30,28,3.197,3.197,3.197,3.197,1
20100201|2010-01-27 19:00,28,3.214,3.214,3.214,3.214,1
20100201|2010-01-28 00:30,28,3.2075,3.208,3.2075,3.208,4
20100201|2010-01-28 01:00,28,3.21,3.21,3.2045,3.2045,7
20100201|2010-01-28 07:00,28,3.198,3.2025,3.1905,3.1905,6
20100201|2010-01-28 07:30,28,3.1905,3.1905,3.1905,3.1905,18
20100201|2010-01-28 08:30,28,3.198,3.198,3.198,3.198,3
20100201|2010-01-28 09:00,28,3.19,3.19,3.1625,3.1625,23
20100201|2010-01-28 09:30,28,3.175,3.175,3.1625,3.1625,3
20100201|2010-01-28 10:30,28,3.1195,3.1195,3.1195,3.1195,1
20100201|2010-01-28 11:00,28,3.1145,3.119,3.1,3.1,11
20100201|2010-01-28 12:00,28,3.0905,3.0905,3.089,3.089,3
20100201|2010-01-28 12:30,28,3.106,3.11,3.1045,3.11,11
20100201|2010-01-28 13:00,28,3.109,3.109,3.109,3.109,2
20100201|2010-01-28 13:30,28,3.1045,3.105,3.1045,3.105,15
20100201|2010-01-28 14:00,28,3.113,3.1135,3.113,3.1135,26
20100201|2010-01-28 14:30,28,3.109,3.109,3.109,3.109,1
20100201|2010-01-28 20:00,29,3.1355,3.1355,3.1355,3.1355,1
20100201|2010-01-28 21:30,29,3.1295,3.1295,3.1295,3.1295,1
20100201|2010-01-29 01:00,29,3.102,3.102,3.102,3.102,1
20100201|2010-01-29 06:30,29,3.1095,3.1095,3.109,3.1095,12
20100201|2010-01-29 07:00,29,3.108,3.108,3.107,3.107,35
20100201|2010-01-29 07:30,29,3.134,3.134,3.134,3.134,2
20100201|2010-01-29 08:30,29,3.1215,3.1215,3.1,3.103,31
20100201|2010-01-29 09:00,29,3.095,3.095,3.0755,3.089,21
20100201|2010-01-29 09:30,29,3.101,3.101,3.084,3.084,17
20100201|2010-01-29 10:00,29,3.0815,3.0815,3.0755,3.076,4
20100201|2010-01-29 10:30,29,3.068,3.068,3.051,3.051,4
20100201|2010-01-29 11:00,29,3.055,3.0595,3.055,3.0595,6
20100201|2010-01-29 11:30,29,3.0525,3.0555,3.0525,3.0555,2
20100201|2010-01-29 12:00,29,3.0545,3.0545,3.0545,3.0545,3
20100201|2010-01-29 14:30,29,3.036,3.036,3.036,3.036,1
20100201|2010-01-31 17:30,1,3.03,3.0425,3.0295,3.0425,4
20100201|2010-01-31 18:30,1,3.05,3.05,3.05,3.05,1
20100201|2010-01-31 19:00,1,3.05,3.05,3.05,3.05,1
20100201|2010-01-31 19:30,1,3.0255,3.0255,2.996,3.0175,16
20100201|2010-01-31 20:00,1,3.0055,3.0055,3,3,3
20100201|2010-01-31 20:30,1,3.0065,3.0105,3.0065,3.0105,2
20100201|2010-01-31 21:00,1,3.0115,3.0115,3.0115,3.0115,1
20100201|2010-01-31 22:00,1,3.0035,3.0035,3.0035,3.0035,2
20100201|2010-01-31 23:30,1,3.01,3.015,3.01,3.015,2
20100201|2010-02-01 01:00,1,3.03,3.03,3.03,3.03,1
20100201|2010-02-01 02:30,1,3.01,3.01,3.01,3.01,4
20100201|2010-02-01 03:00,1,3.0305,3.0305,3.0305,3.0305,4
20100201|2010-02-01 07:00,1,3.038,3.038,3.038,3.038,1
20100201|2010-02-01 07:30,1,3.0435,3.0435,3.042,3.042,2
20100201|2010-02-01 08:30,1,3.053,3.053,3.04,3.04,11
20100201|2010-02-01 09:00,1,3.0565,3.08,3.0565,3.08,7
20100201|2010-02-01 09:30,1,3.0715,3.0715,3.0715,3.0715,3
20100201|2010-02-01 11:00,1,3.072,3.074,3.072,3.074,8
20100201|2010-02-01 14:00,1,3.0925,3.0925,3.0925,3.0925,2
20100201|2010-02-01 14:30,1,3.1,3.1,3.1,3.1,1
20100201|2010-02-01 15:00,1,3.1025,3.1045,3.1025,3.1045,14
20100201|2010-02-02 03:30,2,3.075,3.075,3.075,3.075,1
20100201|2010-02-02 04:00,2,3.0875,3.0875,3.0875,3.0875,1
20100201|2010-02-02 04:30,2,3.1025,3.1025,3.1025,3.1025,1
20100201|2010-02-02 05:30,2,3.1165,3.1165,3.1165,3.1165,1
20100201|2010-02-02 07:00,2,3.086,3.093,3.086,3.093,3
20100201|2010-02-02 07:30,2,3.093,3.094,3.093,3.094,7
20100201|2010-02-02 08:00,2,3.0935,3.0935,3.0935,3.0935,1
20100201|2010-02-02 08:30,2,3.093,3.093,3.093,3.093,3
20100201|2010-02-02 09:00,2,3.085,3.095,3.085,3.095,5
20100201|2010-02-02 10:30,2,3.0835,3.0835,3.0835,3.0835,1
20100201|2010-02-02 11:00,2,3.0855,3.093,3.0855,3.093,6
20100201|2010-02-02 11:30,2,3.09,3.09,3.09,3.09,3
20100201|2010-02-02 13:30,2,3.09,3.09,3.09,3.09,1
20100201|2010-02-03 07:00,3,3.065,3.065,3.064,3.064,3
20100201|2010-02-03 07:30,3,3.045,3.045,3.045,3.045,2
20100201|2010-02-03 08:00,3,3.044,3.044,3.044,3.044,1
20100201|2010-02-03 08:30,3,3.0425,3.05,3.0425,3.05,6
20100201|2010-02-03 09:30,3,3.0115,3.0115,3.0115,3.0115,1
20100201|2010-02-03 10:00,3,3.02,3.0245,3.02,3.0245,11
20100201|2010-02-03 10:30,3,3,3,3,3,4
20100201|2010-02-03 12:00,3,2.9785,2.9785,2.9785,2.9785,1
20100201|2010-02-03 13:30,3,2.976,2.976,2.976,2.976,1
20100201|2010-02-03 14:00,3,2.9825,2.9825,2.98,2.98,2
20100201|2010-02-03 14:30,3,2.9795,2.9795,2.9795,2.9795,1
20100201|2010-02-03 15:30,3,2.978,2.978,2.978,2.978,1
20100201|2010-02-04 01:00,4,2.9865,2.9865,2.9865,2.9865,1
20100201|2010-02-04 01:30,4,2.978,2.978,2.978,2.978,3
20100201|2010-02-04 07:00,4,2.9635,2.9635,2.9635,2.9635,1
20100201|2010-02-04 07:30,4,2.9545,2.9545,2.952,2.952,9
20100201|2010-02-04 10:00,4,2.876,2.877,2.876,2.877,10
20100201|2010-02-04 13:00,4,2.8775,2.8775,2.877,2.877,5
20100201|2010-02-04 14:00,4,2.875,2.875,2.875,2.875,3
20100201|2010-02-05 08:00,5,2.86,2.86,2.86,2.86,1
20100201|2010-02-05 15:00,5,2.8855,2.8855,2.8855,2.8855,2
20100201|2010-02-08 07:30,8,2.8745,2.8745,2.872,2.872,2
20100201|2010-02-08 08:30,8,2.8725,2.8725,2.8725,2.8725,3
20100201|2010-02-08 09:30,8,2.8775,2.881,2.8765,2.881,6
20100201|2010-02-08 10:00,8,2.9,2.9015,2.9,2.9015,3
20100201|2010-02-08 12:30,8,2.8995,2.8995,2.8995,2.8995,1
20100201|2010-02-08 14:30,8,2.892,2.892,2.892,2.892,1
20100201|2010-02-08 15:30,8,2.8845,2.8845,2.8845,2.8845,5
20100201|2010-02-09 00:30,9,2.9435,2.9435,2.9435,2.9435,1
20100201|2010-02-09 05:30,9,2.923,2.923,2.923,2.923,1
20100201|2010-02-09 06:30,9,2.9505,2.9515,2.9505,2.9515,100
20100201|2010-02-09 08:00,9,2.94,2.94,2.94,2.94,1
20100201|2010-02-09 14:30,9,2.997,2.997,2.997,2.997,1
20100201|2010-02-10 02:00,10,2.9835,2.9835,2.9835,2.9835,1
20100201|2010-02-10 03:30,10,2.9795,2.9795,2.9795,2.9795,1
20100201|2010-02-10 06:30,10,3,3,3,3,3
20100201|2010-02-10 07:30,10,2.971,2.971,2.971,2.971,1
20100201|2010-02-10 11:00,10,2.9665,2.9665,2.9665,2.9665,1
20100201|2010-02-10 19:30,11,3.0455,3.0455,3.0455,3.0455,5
20100201|2010-02-10 20:00,11,3.0495,3.0495,3.0495,3.0495,15
20100201|2010-02-11 08:00,11,3.03,3.03,3.0225,3.0225,26
20100201|2010-02-11 09:00,11,3.0165,3.0355,3.0165,3.0355,3
20100201|2010-02-11 09:30,11,3.024,3.024,3.024,3.024,1
20100201|2010-02-11 10:00,11,3.033,3.07,3.033,3.07,30
20100201|2010-02-11 10:30,11,3.0845,3.1355,3.0845,3.1355,8
20100201|2010-02-11 11:00,11,3.1365,3.1365,3.1365,3.1365,2
20100201|2010-02-11 11:30,11,3.13,3.1325,3.13,3.1325,2
20100201|2010-02-11 12:00,11,3.1275,3.1275,3.1275,3.1275,2
20100201|2010-02-11 20:30,12,3.105,3.105,3.105,3.105,1
20100201|2010-02-12 04:00,12,3.0745,3.0745,3.0745,3.0745,1
20100201|2010-02-12 05:30,12,3.051,3.056,3.051,3.056,2
20100201|2010-02-12 07:30,12,3.073,3.073,3.073,3.073,1
20100201|2010-02-12 08:30,12,3.035,3.035,3.035,3.035,1
20100201|2010-02-12 11:00,12,3.07,3.075,3.07,3.075,3
20100201|2010-02-15 10:00,16,3.099,3.099,3.099,3.099,1
20100201|2010-02-16 08:00,16,3.164,3.164,3.164,3.164,1
20100201|2010-02-16 09:00,16,3.178,3.1785,3.178,3.1785,3
20100201|2010-02-16 10:00,16,3.2035,3.2035,3.2035,3.2035,2
20100201|2010-02-16 13:00,16,3.217,3.217,3.217,3.217,3
20100201|2010-02-16 13:30,16,3.2185,3.2185,3.2185,3.2185,1
20100201|2010-02-17 08:00,17,3.247,3.247,3.247,3.247,1
20100201|2010-02-17 08:30,17,3.249,3.25,3.249,3.25,2
20100201|2010-02-18 08:30,18,3.272,3.273,3.272,3.273,3
20100201|2010-02-18 09:30,18,3.2805,3.2805,3.28,3.28,2
20100201|2010-02-18 11:30,18,3.2725,3.2725,3.2725,3.2725,1
20100201|2010-02-18 12:00,18,3.291,3.291,3.291,3.291,1
20100201|2010-02-18 15:30,18,3.302,3.302,3.302,3.302,1
20100201|2010-02-19 04:00,19,3.239,3.239,3.239,3.239,1
20100201|2010-02-19 05:30,19,3.245,3.245,3.245,3.245,1
20100201|2010-02-19 06:00,19,3.263,3.263,3.263,3.263,1
20100201|2010-02-19 08:00,19,3.2925,3.2925,3.2925,3.2925,1
20100201|2010-02-19 09:00,19,3.271,3.271,3.271,3.271,1
20100201|2010-02-19 10:00,19,3.311,3.311,3.311,3.311,2
20100201|2010-02-19 11:00,19,3.356,3.36,3.356,3.36,8
20100201|2010-02-19 11:30,19,3.3515,3.3515,3.3515,3.3515,1
20100201|2010-02-21 22:30,22,3.325,3.325,3.325,3.325,1
20100201|2010-02-22 06:00,22,3.337,3.337,3.337,3.337,1
20100201|2010-02-22 07:00,22,3.3365,3.3365,3.3365,3.3365,1
20100201|2010-02-22 08:00,22,3.325,3.325,3.325,3.325,1
20100201|2010-02-22 08:30,22,3.322,3.322,3.322,3.322,1
20100201|2010-02-22 10:00,22,3.295,3.295,3.288,3.288,8
20100201|2010-02-22 11:30,22,3.3025,3.3025,3.3005,3.3005,25
20100201|2010-02-22 12:00,22,3.306,3.306,3.306,3.306,1
20100201|2010-02-22 14:30,22,3.2985,3.2985,3.2985,3.2985,1
20100201|2010-02-22 20:00,23,3.275,3.275,3.275,3.275,1
20100201|2010-02-23 08:00,23,3.274,3.274,3.263,3.2635,8
20100201|2010-02-23 08:30,23,3.265,3.2745,3.265,3.2745,24
20100201|2010-02-23 09:00,23,3.24,3.24,3.24,3.24,2
20100201|2010-02-23 10:30,23,3.219,3.219,3.219,3.219,1
20100201|2010-02-23 11:30,23,3.214,3.214,3.21,3.211,3
20100201|2010-02-23 12:00,23,3.217,3.217,3.217,3.217,2
20100201|2010-02-24 08:00,24,3.2205,3.2205,3.219,3.219,2
20100201|2010-02-24 09:00,24,3.22,3.22,3.205,3.205,2
20100201|2010-02-24 11:30,24,3.2245,3.2245,3.2245,3.2245,2
20100301|2009-09-20 17:00,21,2.7775,2.7775,2.769,2.769,5
20100301|2009-09-20 17:30,21,2.78,2.78,2.78,2.78,1
20100301|2009-09-20 19:00,21,2.79,2.79,2.79,2.79,2
20100301|2009-09-20 20:00,21,2.8095,2.8095,2.8095,2.8095,1
20100301|2009-09-20 22:00,21,2.8295,2.8295,2.8295,2.8295,1
20100301|2009-09-21 01:00,21,2.826,2.826,2.826,2.826,1
20100301|2009-09-21 02:30,21,2.8225,2.8225,2.8215,2.8215,4
20100301|2009-09-21 03:30,21,2.813,2.813,2.813,2.813,2
20100301|2009-09-21 04:30,21,2.795,2.795,2.787,2.7875,8
20100301|2009-09-21 06:00,21,2.7755,2.7755,2.772,2.7725,6
20100301|2009-09-21 06:30,21,2.776,2.782,2.776,2.782,5
20100301|2009-09-21 07:00,21,2.78,2.782,2.768,2.768,17
20100301|2009-09-21 07:30,21,2.7745,2.778,2.7745,2.775,8
20100301|2009-09-21 08:00,21,2.772,2.775,2.77,2.775,8
20100301|2009-09-21 08:30,21,2.7955,2.7955,2.7955,2.7955,1
20100301|2009-09-21 09:00,21,2.7865,2.7865,2.782,2.782,3
20100301|2009-09-21 09:30,21,2.8,2.8,2.8,2.8,1
20100301|2009-09-21 10:00,21,2.8005,2.835,2.8005,2.835,19
20100301|2009-09-21 10:30,21,2.8315,2.8315,2.8315,2.8315,4
20100301|2009-09-21 11:00,21,2.836,2.836,2.825,2.828,15
20100301|2009-09-21 11:30,21,2.821,2.821,2.795,2.82,18
20100301|2009-09-21 12:00,21,2.812,2.821,2.812,2.821,3
20100301|2009-09-21 13:00,21,2.815,2.815,2.815,2.815,1
20100301|2009-09-21 14:30,21,2.8185,2.8185,2.8185,2.8185,1
20100301|2009-09-21 19:30,22,2.825,2.825,2.825,2.825,1
20100301|2009-09-21 20:00,22,2.8375,2.8375,2.8375,2.8375,3
20100301|2009-09-21 21:30,22,2.8385,2.8385,2.8385,2.8385,5
20100301|2009-09-22 01:30,22,2.834,2.834,2.8335,2.8335,2
20100301|2009-09-22 02:00,22,2.8405,2.849,2.8405,2.849,2
20100301|2009-09-22 03:30,22,2.8665,2.872,2.8665,2.872,7
20100301|2009-09-22 04:30,22,2.875,2.886,2.875,2.886,8
20100301|2009-09-22 07:00,22,2.8875,2.902,2.887,2.9,25
20100301|2009-09-22 07:30,22,2.899,2.899,2.8955,2.898,12
20100301|2009-09-22 08:00,22,2.8945,2.8945,2.8875,2.8875,12
20100301|2009-09-22 08:30,22,2.88,2.885,2.88,2.885,2
20100301|2009-09-22 09:00,22,2.871,2.872,2.862,2.871,10
20100301|2009-09-22 09:30,22,2.8575,2.8575,2.8575,2.8575,2
20100301|2009-09-22 10:00,22,2.8755,2.8755,2.8755,2.8755,1
20100301|2009-09-22 10:30,22,2.8715,2.8715,2.87,2.87,4
20100301|2009-09-22 11:00,22,2.87,2.87,2.87,2.87,5
20100301|2009-09-22 11:30,22,2.869,2.88,2.8655,2.879,28
20100301|2009-09-22 12:00,22,2.879,2.879,2.8785,2.8785,3
20100301|2009-09-22 13:00,22,2.879,2.879,2.877,2.878,9
20100301|2009-09-22 13:30,22,2.877,2.877,2.8765,2.8765,2
20100301|2009-09-22 15:00,22,2.88,2.8805,2.88,2.8805,2
20100301|2009-09-22 21:30,23,2.8675,2.8675,2.8675,2.8675,4
20100301|2009-09-23 02:00,23,2.841,2.841,2.841,2.841,11
20100301|2009-09-23 02:30,23,2.8495,2.8495,2.8495,2.8495,1
20100301|2009-09-23 03:00,23,2.856,2.856,2.8405,2.8405,9
20100301|2009-09-23 03:30,23,2.8435,2.8435,2.843,2.843,2
20100301|2009-09-23 04:30,23,2.837,2.837,2.827,2.827,4
20100301|2009-09-23 05:00,23,2.818,2.818,2.8175,2.8175,3
20100301|2009-09-23 05:30,23,2.803,2.8135,2.803,2.8135,4
20100301|2009-09-23 06:00,23,2.801,2.8025,2.7965,2.8025,10
20100301|2009-09-23 06:30,23,2.8125,2.8125,2.812,2.812,2
20100301|2009-09-23 07:00,23,2.814,2.814,2.808,2.8085,13
20100301|2009-09-23 07:30,23,2.7975,2.803,2.7965,2.803,8
20100301|2009-09-23 08:00,23,2.813,2.813,2.813,2.813,2
20100301|2009-09-23 08:30,23,2.814,2.814,2.809,2.8125,6
20100301|2009-09-23 09:00,23,2.8005,2.805,2.799,2.802,19
20100301|2009-09-23 09:30,23,2.787,2.789,2.787,2.789,2
20100301|2009-09-23 10:00,23,2.792,2.8,2.792,2.8,2
20100301|2009-09-23 10:30,23,2.81,2.81,2.8035,2.8035,9
20100301|2009-09-23 11:00,23,2.808,2.8125,2.808,2.8125,9
20100301|2009-09-23 11:30,23,2.821,2.8225,2.821,2.821,10
20100301|2009-09-23 12:00,23,2.8185,2.824,2.8185,2.8215,5
20100301|2009-09-23 12:30,23,2.8225,2.8225,2.8225,2.8225,5
20100301|2009-09-23 13:00,23,2.8225,2.833,2.8085,2.833,34
20100301|2009-09-23 19:30,24,2.7895,2.7895,2.7895,2.7895,1
20100301|2009-09-23 21:30,24,2.7945,2.7945,2.7945,2.7945,2
20100301|2009-09-24 00:30,24,2.803,2.803,2.803,2.803,1
20100301|2009-09-24 03:00,24,2.7845,2.785,2.77,2.77,7
20100301|2009-09-24 03:30,24,2.775,2.775,2.775,2.775,22
20100301|2009-09-24 04:00,24,2.775,2.775,2.775,2.775,22
20100301|2009-09-24 05:00,24,2.785,2.785,2.785,2.785,22
20100301|2009-09-24 05:30,24,2.79,2.79,2.79,2.79,2
20100301|2009-09-24 06:00,24,2.7825,2.7895,2.7825,2.7895,3
20100301|2009-09-24 06:30,24,2.795,2.795,2.795,2.795,22
20100301|2009-09-24 07:00,24,2.7955,2.7955,2.7875,2.7875,11
20100301|2009-09-24 07:30,24,2.7925,2.8,2.7925,2.8,6
20100301|2009-09-24 08:30,24,2.783,2.783,2.7755,2.7755,10
20100301|2009-09-24 09:00,24,2.7705,2.7715,2.718,2.733,54
20100301|2009-09-24 09:30,24,2.73,2.73,2.715,2.7215,7
20100301|2009-09-24 10:00,24,2.7155,2.726,2.7155,2.726,2
20100301|2009-09-24 10:30,24,2.729,2.736,2.728,2.736,34
20100301|2009-09-24 11:00,24,2.731,2.731,2.731,2.731,1
20100301|2009-09-24 11:30,24,2.7205,2.7255,2.72,2.7255,45
20100301|2009-09-24 12:00,24,2.7245,2.7245,2.724,2.7245,7
20100301|2009-09-24 12:30,24,2.71,2.71,2.71,2.71,1
20100301|2009-09-24 13:00,24,2.7,2.7,2.7,2.7,1
20100301|2009-09-24 13:30,24,2.706,2.709,2.706,2.709,9
20100301|2009-09-24 14:00,24,2.7105,2.7105,2.7105,2.7105,1
20100301|2009-09-24 14:30,24,2.713,2.713,2.713,2.713,1
20100301|2009-09-24 19:30,25,2.709,2.709,2.709,2.709,1
20100301|2009-09-24 20:00,25,2.7225,2.7225,2.721,2.721,2
20100301|2009-09-24 21:00,25,2.734,2.734,2.734,2.734,1
20100301|2009-09-24 21:30,25,2.731,2.731,2.731,2.731,2
20100301|2009-09-25 00:00,25,2.742,2.742,2.742,2.742,1
20100301|2009-09-25 02:00,25,2.732,2.732,2.732,2.732,1
20100301|2009-09-25 03:00,25,2.74,2.74,2.74,2.74,22
20100301|2009-09-25 04:00,25,2.7375,2.739,2.7345,2.739,7
20100301|2009-09-25 04:30,25,2.7445,2.747,2.7445,2.7465,6
20100301|2009-09-25 05:00,25,2.75,2.75,2.75,2.75,22
20100301|2009-09-25 05:30,25,2.74,2.74,2.7395,2.74,20
20100301|2009-09-25 06:30,25,2.735,2.735,2.735,2.735,22
20100301|2009-09-25 07:00,25,2.727,2.727,2.722,2.726,13
20100301|2009-09-25 07:30,25,2.7185,2.7185,2.7135,2.7135,12
20100301|2009-09-25 08:00,25,2.716,2.73,2.716,2.73,11
20100301|2009-09-25 08:30,25,2.73,2.74,2.73,2.74,52
20100301|2009-09-25 09:00,25,2.7305,2.7465,2.7305,2.745,34
20100301|2009-09-25 09:30,25,2.7435,2.7435,2.733,2.738,22
20100301|2009-09-25 10:00,25,2.734,2.745,2.73,2.743,76
20100301|2009-09-25 10:30,25,2.755,2.755,2.754,2.754,23
20100301|2009-09-25 11:00,25,2.7365,2.742,2.733,2.733,35
20100301|2009-09-25 11:30,25,2.738,2.755,2.738,2.755,28
20100301|2009-09-25 12:00,25,2.755,2.755,2.7515,2.7515,26
20100301|2009-09-25 12:30,25,2.739,2.739,2.739,2.739,1
20100301|2009-09-25 15:30,25,2.7525,2.7525,2.7525,2.7525,2
20100301|2009-09-27 17:00,28,2.7555,2.7555,2.7555,2.7555,2
20100301|2009-09-27 22:30,28,2.7065,2.7065,2.7065,2.7065,2
20100301|2009-09-28 03:30,28,2.6885,2.695,2.6885,2.695,14
20100301|2009-09-28 04:00,28,2.695,2.695,2.695,2.695,12
20100301|2009-09-28 04:30,28,2.699,2.699,2.699,2.699,2
20100301|2009-09-28 05:00,28,2.7,2.7,2.7,2.7,9
20100301|2009-09-28 06:00,28,2.7,2.704,2.7,2.704,14
20100301|2009-09-28 06:30,28,2.703,2.703,2.703,2.703,4
20100301|2009-09-28 07:00,28,2.702,2.702,2.7015,2.7015,2
20100301|2009-09-28 07:30,28,2.71,2.715,2.71,2.715,16
20100301|2009-09-28 08:00,28,2.71,2.71,2.71,2.71,22
20100301|2009-09-28 08:30,28,2.7115,2.719,2.7115,2.719,30
20100301|2009-09-28 09:00,28,2.718,2.718,2.718,2.718,3
20100301|2009-09-28 09:30,28,2.725,2.725,2.72,2.72,5
20100301|2009-09-28 10:00,28,2.72,2.736,2.72,2.731,31
20100301|2009-09-28 10:30,28,2.7445,2.748,2.7445,2.7465,11
20100301|2009-09-28 11:00,28,2.743,2.7475,2.743,2.7475,3
20100301|2009-09-28 11:30,28,2.7375,2.7435,2.737,2.7435,5
20100301|2009-09-28 12:00,28,2.7425,2.7425,2.7415,2.742,3
20100301|2009-09-28 14:00,28,2.7265,2.7265,2.7265,2.7265,2
20100301|2009-09-28 15:30,28,2.723,2.723,2.723,2.723,1
20100301|2009-09-28 20:00,29,2.713,2.713,2.713,2.713,1
20100301|2009-09-28 23:00,29,2.716,2.716,2.716,2.716,15
20100301|2009-09-29 02:00,29,2.72,2.72,2.71,2.718,60
20100301|2009-09-29 04:00,29,2.7175,2.7175,2.7175,2.7175,2
20100301|2009-09-29 06:00,29,2.7045,2.705,2.7045,2.705,2
20100301|2009-09-29 06:30,29,2.711,2.7225,2.711,2.7225,30
20100301|2009-09-29 07:00,29,2.7225,2.7225,2.717,2.717,24
20100301|2009-09-29 07:30,29,2.7175,2.7175,2.7175,2.7175,2
20100301|2009-09-29 08:00,29,2.7245,2.735,2.7245,2.735,73
20100301|2009-09-29 08:30,29,2.7385,2.7415,2.733,2.733,57
20100301|2009-09-29 09:00,29,2.7275,2.74,2.7235,2.74,11
20100301|2009-09-29 09:30,29,2.7425,2.762,2.7425,2.7465,40
20100301|2009-09-29 10:30,29,2.735,2.735,2.731,2.731,10
20100301|2009-09-29 11:30,29,2.7415,2.7435,2.7395,2.7435,7
20100301|2009-09-29 12:00,29,2.739,2.739,2.7365,2.738,4
20100301|2009-09-29 12:30,29,2.735,2.735,2.735,2.735,1
20100301|2009-09-29 13:00,29,2.733,2.733,2.733,2.733,1
20100301|2009-09-29 14:00,29,2.7335,2.7335,2.7335,2.7335,1
20100301|2009-09-29 17:30,30,2.727,2.727,2.727,2.727,1
20100301|2009-09-29 19:00,30,2.738,2.738,2.738,2.738,1
20100301|2009-09-29 20:00,30,2.755,2.7625,2.7535,2.7625,6
20100301|2009-09-29 20:30,30,2.7615,2.767,2.7615,2.7665,3
20100301|2009-09-29 21:00,30,2.7855,2.7855,2.7815,2.7815,3
20100301|2009-09-30 03:00,30,2.7895,2.79,2.7885,2.79,30
20100301|2009-09-30 03:30,30,2.806,2.806,2.806,2.806,2
20100301|2009-09-30 04:00,30,2.81,2.8175,2.81,2.8165,35
20100301|2009-09-30 04:30,30,2.82,2.82,2.813,2.8135,47
20100301|2009-09-30 05:00,30,2.8145,2.8145,2.814,2.814,25
20100301|2009-09-30 05:30,30,2.814,2.815,2.8135,2.8135,31
20100301|2009-09-30 06:00,30,2.812,2.812,2.81,2.81,34
20100301|2009-09-30 06:30,30,2.81,2.81,2.806,2.808,36
20100301|2009-09-30 07:00,30,2.8135,2.817,2.81,2.8125,53
20100301|2009-09-30 07:30,30,2.82,2.839,2.81,2.812,118
20100301|2009-09-30 08:00,30,2.808,2.812,2.8045,2.812,22
20100301|2009-09-30 08:30,30,2.8065,2.8065,2.787,2.787,38
20100301|2009-09-30 09:00,30,2.7815,2.785,2.779,2.78,38
20100301|2009-09-30 09:30,30,2.7785,2.79,2.7785,2.79,63
20100301|2009-09-30 10:00,30,2.801,2.8025,2.799,2.802,25
20100301|2009-09-30 10:30,30,2.81,2.817,2.81,2.817,59
20100301|2009-09-30 11:00,30,2.811,2.811,2.811,2.811,1
20100301|2009-09-30 11:30,30,2.82,2.834,2.82,2.83,76
20100301|2009-09-30 12:00,30,2.829,2.8315,2.828,2.8285,21
20100301|2009-09-30 12:30,30,2.825,2.825,2.824,2.825,7
20100301|2009-09-30 13:00,30,2.82,2.8205,2.817,2.817,6
20100301|2009-09-30 13:30,30,2.8205,2.8205,2.82,2.8205,4
20100301|2009-09-30 14:00,30,2.8165,2.8165,2.8165,2.8165,1
20100301|2009-09-30 14:30,30,2.82,2.82,2.82,2.82,1
20100301|2009-09-30 15:00,30,2.8235,2.829,2.8235,2.829,2
20100301|2009-09-30 17:30,1,2.825,2.825,2.825,2.825,1
20100301|2009-10-01 03:30,1,2.815,2.815,2.815,2.815,1
20100301|2009-10-01 04:00,1,2.814,2.816,2.814,2.816,4
20100301|2009-10-01 04:30,1,2.822,2.822,2.8145,2.8145,6
20100301|2009-10-01 05:00,1,2.8055,2.8055,2.8055,2.8055,1
20100301|2009-10-01 05:30,1,2.8055,2.806,2.805,2.806,3
20100301|2009-10-01 06:00,1,2.7955,2.7955,2.7955,2.7955,1
20100301|2009-10-01 06:30,1,2.798,2.798,2.789,2.789,17
20100301|2009-10-01 07:00,1,2.786,2.7935,2.784,2.7935,39
20100301|2009-10-01 07:30,1,2.7875,2.8,2.785,2.8,35
20100301|2009-10-01 08:00,1,2.8035,2.815,2.802,2.802,36
20100301|2009-10-01 08:30,1,2.795,2.795,2.795,2.795,3
20100301|2009-10-01 09:00,1,2.802,2.802,2.7875,2.7875,19
20100301|2009-10-01 09:30,1,2.7895,2.7905,2.7815,2.784,17
20100301|2009-10-01 10:00,1,2.767,2.77,2.738,2.738,18
20100301|2009-10-01 10:30,1,2.7405,2.7475,2.731,2.734,24
20100301|2009-10-01 11:00,1,2.735,2.735,2.731,2.732,24
20100301|2009-10-01 11:30,1,2.7425,2.75,2.739,2.75,4
20100301|2009-10-01 12:00,1,2.7475,2.748,2.745,2.745,4
20100301|2009-10-01 12:30,1,2.741,2.741,2.741,2.741,1
20100301|2009-10-01 13:00,1,2.746,2.746,2.746,2.746,3
20100301|2009-10-01 14:00,1,2.74,2.74,2.74,2.74,1
20100301|2009-10-01 15:00,1,2.7295,2.7295,2.7295,2.7295,1
20100301|2009-10-01 18:30,2,2.733,2.733,2.733,2.733,1
20100301|2009-10-01 19:00,2,2.735,2.735,2.721,2.721,3
20100301|2009-10-01 19:30,2,2.721,2.721,2.721,2.721,1
20100301|2009-10-02 01:30,2,2.7105,2.7105,2.7105,2.7105,1
20100301|2009-10-02 02:00,2,2.709,2.709,2.709,2.709,1
20100301|2009-10-02 02:30,2,2.7015,2.7015,2.7015,2.7015,1
20100301|2009-10-02 03:00,2,2.7015,2.7015,2.7015,2.7015,1
20100301|2009-10-02 03:30,2,2.709,2.709,2.7075,2.7075,6
20100301|2009-10-02 05:30,2,2.711,2.711,2.7075,2.7075,3
20100301|2009-10-02 06:00,2,2.7035,2.7035,2.7,2.7,15
20100301|2009-10-02 06:30,2,2.701,2.71,2.6995,2.6995,49
20100301|2009-10-02 07:00,2,2.6995,2.7075,2.6945,2.7075,46
20100301|2009-10-02 07:30,2,2.695,2.695,2.657,2.6605,97
20100301|2009-10-02 08:00,2,2.6595,2.677,2.6595,2.677,9
20100301|2009-10-02 08:30,2,2.6715,2.6975,2.669,2.6975,30
20100301|2009-10-02 09:00,2,2.686,2.7045,2.686,2.6925,32
20100301|2009-10-02 09:30,2,2.6965,2.6975,2.691,2.691,40
20100301|2009-10-02 10:00,2,2.705,2.705,2.694,2.694,27
20100301|2009-10-02 10:30,2,2.6855,2.693,2.6855,2.693,5
20100301|2009-10-02 11:00,2,2.6965,2.6965,2.6905,2.6905,7
20100301|2009-10-02 11:30,2,2.6905,2.6925,2.69,2.6925,4
20100301|2009-10-02 12:00,2,2.695,2.704,2.694,2.694,32
20100301|2009-10-02 14:00,2,2.694,2.694,2.694,2.694,1
20100301|2009-10-02 15:30,2,2.6955,2.6955,2.6955,2.6955,1
20100301|2009-10-04 17:00,5,2.6785,2.6785,2.675,2.675,12
20100301|2009-10-04 18:00,5,2.686,2.69,2.686,2.69,3
20100301|2009-10-04 18:30,5,2.6865,2.6865,2.6865,2.6865,1
20100301|2009-10-04 19:00,5,2.6855,2.6855,2.6855,2.6855,1
20100301|2009-10-04 20:30,5,2.6965,2.6965,2.6965,2.6965,1
20100301|2009-10-05 03:00,5,2.7155,2.7155,2.711,2.711,2
20100301|2009-10-05 03:30,5,2.713,2.713,2.7035,2.7085,15
20100301|2009-10-05 04:00,5,2.7085,2.7085,2.7085,2.7085,1
20100301|2009-10-05 04:30,5,2.7095,2.7095,2.7005,2.7005,12
20100301|2009-10-05 06:00,5,2.689,2.689,2.689,2.689,1
20100301|2009-10-05 07:00,5,2.692,2.694,2.6905,2.694,41
20100301|2009-10-05 07:30,5,2.678,2.678,2.678,2.678,6
20100301|2009-10-05 08:00,5,2.685,2.685,2.685,2.685,11
20100301|2009-10-05 08:30,5,2.683,2.699,2.676,2.699,52
20100301|2009-10-05 09:00,5,2.705,2.705,2.694,2.694,18
20100301|2009-10-05 09:30,5,2.699,2.6995,2.69,2.69,38
20100301|2009-10-05 10:00,5,2.69,2.69,2.69,2.69,2
20100301|2009-10-05 10:30,5,2.7045,2.71,2.7045,2.71,45
20100301|2009-10-05 11:00,5,2.709,2.729,2.709,2.728,67
20100301|2009-10-05 11:30,5,2.7275,2.741,2.727,2.7405,93
20100301|2009-10-05 12:00,5,2.7405,2.745,2.7405,2.745,33
20100301|2009-10-05 12:30,5,2.7405,2.7405,2.7405,2.7405,1
20100301|2009-10-05 14:00,5,2.742,2.742,2.742,2.742,1
20100301|2009-10-05 14:30,5,2.7445,2.7445,2.7445,2.7445,2
20100301|2009-10-05 15:00,5,2.7485,2.749,2.7485,2.749,11
20100301|2009-10-05 16:00,5,2.75,2.75,2.75,2.75,2
20100301|2009-10-05 19:00,6,2.75,2.75,2.75,2.75,1
20100301|2009-10-05 19:30,6,2.761,2.761,2.761,2.761,5
20100301|2009-10-05 20:30,6,2.7635,2.7635,2.763,2.763,6
20100301|2009-10-06 00:30,6,2.754,2.754,2.754,2.754,1
20100301|2009-10-06 01:30,6,2.772,2.772,2.7685,2.7685,13
20100301|2009-10-06 02:00,6,2.775,2.775,2.7575,2.76,7
20100301|2009-10-06 03:00,6,2.76,2.76,2.755,2.755,24
20100301|2009-10-06 03:30,6,2.7615,2.7615,2.7615,2.7615,1
20100301|2009-10-06 04:00,6,2.77,2.77,2.77,2.77,22
20100301|2009-10-06 05:00,6,2.774,2.774,2.77,2.7705,24
20100301|2009-10-06 05:30,6,2.7705,2.7705,2.767,2.767,9
20100301|2009-10-06 06:00,6,2.7695,2.77,2.7695,2.77,34
20100301|2009-10-06 07:00,6,2.7745,2.78,2.7745,2.78,38
20100301|2009-10-06 07:30,6,2.788,2.788,2.7775,2.7775,27
20100301|2009-10-06 08:00,6,2.78,2.803,2.78,2.79,74
20100301|2009-10-06 08:30,6,2.79,2.795,2.7855,2.795,52
20100301|2009-10-06 09:00,6,2.7965,2.81,2.7965,2.805,87
20100301|2009-10-06 09:30,6,2.8,2.822,2.8,2.822,70
20100301|2009-10-06 10:00,6,2.8215,2.8215,2.8045,2.8045,44
20100301|2009-10-06 10:30,6,2.8015,2.8025,2.799,2.8,21
20100301|2009-10-06 11:00,6,2.796,2.8015,2.796,2.8005,16
20100301|2009-10-06 11:30,6,2.809,2.809,2.796,2.796,3
20100301|2009-10-06 12:00,6,2.789,2.793,2.789,2.792,4
20100301|2009-10-06 12:30,6,2.7905,2.7905,2.7905,2.7905,1
20100301|2009-10-06 13:00,6,2.779,2.779,2.779,2.779,1
20100301|2009-10-06 13:30,6,2.779,2.7815,2.779,2.7815,3
20100301|2009-10-06 14:00,6,2.786,2.787,2.786,2.787,3
20100301|2009-10-06 14:30,6,2.7875,2.7875,2.775,2.7755,7
20100301|2009-10-06 15:00,6,2.7755,2.7755,2.7755,2.7755,1
20100301|2009-10-06 18:30,7,2.79,2.79,2.79,2.79,2
20100301|2009-10-06 19:30,7,2.7665,2.775,2.7665,2.775,26
20100301|2009-10-07 00:30,7,2.795,2.795,2.795,2.795,1
20100301|2009-10-07 01:30,7,2.7965,2.7965,2.79,2.79,11
20100301|2009-10-07 02:00,7,2.785,2.785,2.78,2.785,15
20100301|2009-10-07 02:30,7,2.78,2.78,2.78,2.78,5
20100301|2009-10-07 03:30,7,2.804,2.8145,2.804,2.8145,11
20100301|2009-10-07 04:00,7,2.806,2.806,2.806,2.806,2
20100301|2009-10-07 04:30,7,2.799,2.799,2.798,2.798,30
20100301|2009-10-07 05:00,7,2.8,2.8,2.8,2.8,1
20100301|2009-10-07 05:30,7,2.8,2.8005,2.8,2.8005,5
20100301|2009-10-07 06:00,7,2.79,2.7955,2.7875,2.7875,13
20100301|2009-10-07 06:30,7,2.7835,2.7835,2.7835,2.7835,4
20100301|2009-10-07 07:00,7,2.773,2.782,2.77,2.7815,17
20100301|2009-10-07 07:30,7,2.77,2.77,2.765,2.7675,10
20100301|2009-10-07 08:00,7,2.7725,2.7855,2.7725,2.7855,26
20100301|2009-10-07 08:30,7,2.7905,2.793,2.7905,2.793,6
20100301|2009-10-07 09:00,7,2.7925,2.81,2.7925,2.81,21
20100301|2009-10-07 09:30,7,2.7935,2.7985,2.79,2.79,13
20100301|2009-10-07 10:00,7,2.81,2.81,2.797,2.797,5
20100301|2009-10-07 10:30,7,2.7955,2.797,2.7835,2.789,23
20100301|2009-10-07 11:00,7,2.7825,2.7945,2.7825,2.7945,3
20100301|2009-10-07 11:30,7,2.786,2.7925,2.7825,2.791,19
20100301|2009-10-07 12:00,7,2.789,2.79,2.784,2.788,12
20100301|2009-10-07 12:30,7,2.789,2.7905,2.7865,2.7865,7
20100301|2009-10-07 13:00,7,2.783,2.7855,2.783,2.784,5
20100301|2009-10-07 13:30,7,2.791,2.795,2.791,2.795,2
20100301|2009-10-07 14:00,7,2.795,2.795,2.791,2.791,10
20100301|2009-10-07 14:30,7,2.794,2.795,2.794,2.795,2
20100301|2009-10-07 15:00,7,2.795,2.795,2.795,2.795,11
20100301|2009-10-07 15:30,7,2.798,2.8,2.794,2.8,9
20100301|2009-10-07 16:00,7,2.798,2.798,2.798,2.798,1
20100301|2009-10-07 17:00,8,2.8055,2.8055,2.8055,2.8055,2
20100301|2009-10-07 18:30,8,2.807,2.807,2.805,2.805,2
20100301|2009-10-07 19:00,8,2.802,2.802,2.802,2.802,1
20100301|2009-10-07 19:30,8,2.8155,2.816,2.815,2.815,8
20100301|2009-10-07 20:00,8,2.82,2.82,2.82,2.82,5
20100301|2009-10-08 00:30,8,2.845,2.845,2.845,2.845,5
20100301|2009-10-08 01:00,8,2.8545,2.8545,2.85,2.85,12
20100301|2009-10-08 01:30,8,2.8505,2.8505,2.8505,2.8505,1
20100301|2009-10-08 02:30,8,2.86,2.86,2.86,2.86,2
20100301|2009-10-08 03:00,8,2.863,2.871,2.857,2.871,7
20100301|2009-10-08 03:30,8,2.867,2.87,2.867,2.87,22
20100301|2009-10-08 04:00,8,2.871,2.874,2.865,2.865,22
20100301|2009-10-08 05:00,8,2.875,2.8805,2.875,2.8805,6
20100301|2009-10-08 05:30,8,2.8745,2.8745,2.8745,2.8745,1
20100301|2009-10-08 06:30,8,2.866,2.869,2.866,2.869,5
20100301|2009-10-08 07:00,8,2.878,2.8825,2.8755,2.88,37
20100301|2009-10-08 07:30,8,2.8835,2.8835,2.865,2.872,24
20100301|2009-10-08 08:00,8,2.869,2.869,2.851,2.8565,60
20100301|2009-10-08 08:30,8,2.858,2.868,2.85,2.853,42
20100301|2009-10-08 09:00,8,2.857,2.865,2.853,2.8625,44
20100301|2009-10-08 09:30,8,2.8685,2.875,2.8685,2.875,50
20100301|2009-10-08 10:00,8,2.8765,2.8785,2.871,2.8735,79
20100301|2009-10-08 10:30,8,2.8735,2.9055,2.8735,2.894,171
20100301|2009-10-08 11:00,8,2.889,2.901,2.889,2.901,28
20100301|2009-10-08 11:30,8,2.903,2.912,2.9,2.9105,82
20100301|2009-10-08 12:00,8,2.9075,2.9075,2.8935,2.8995,10
20100301|2009-10-08 13:00,8,2.893,2.8935,2.89,2.89,12
20100301|2009-10-08 13:30,8,2.89,2.894,2.89,2.894,6
20100301|2009-10-08 14:00,8,2.891,2.891,2.8895,2.8895,3
20100301|2009-10-08 14:30,8,2.8905,2.8905,2.889,2.889,8
20100301|2009-10-08 15:00,8,2.8885,2.89,2.8875,2.89,15
20100301|2009-10-08 15:30,8,2.89,2.89,2.89,2.89,1
20100301|2009-10-08 16:00,8,2.891,2.895,2.891,2.895,4
20100301|2009-10-08 17:30,9,2.8855,2.8855,2.8855,2.8855,1
20100301|2009-10-08 19:30,9,2.875,2.875,2.875,2.875,5
20100301|2009-10-08 20:00,9,2.8805,2.8805,2.8805,2.8805,1
20100301|2009-10-08 20:30,9,2.8975,2.8975,2.8975,2.8975,3
20100301|2009-10-08 21:00,9,2.881,2.881,2.881,2.881,1
20100301|2009-10-11 19:00,12,2.872,2.872,2.8715,2.8715,2
20100301|2009-10-11 19:30,12,2.8665,2.8665,2.866,2.866,2
20100301|2009-10-12 02:00,12,2.8635,2.8635,2.8635,2.8635,11
20100301|2009-10-12 02:30,12,2.8575,2.8575,2.8535,2.8535,26
20100301|2009-10-12 03:00,12,2.865,2.865,2.865,2.865,2
20100301|2009-10-12 03:30,12,2.8695,2.872,2.8695,2.872,2
20100301|2009-10-12 04:00,12,2.8735,2.876,2.8725,2.8755,15
20100301|2009-10-12 05:00,12,2.8805,2.887,2.8805,2.884,9
20100301|2009-10-12 05:30,12,2.884,2.884,2.883,2.883,6
20100301|2009-10-12 06:00,12,2.8755,2.8755,2.871,2.8715,51
20100301|2009-10-12 06:30,12,2.8745,2.8755,2.8675,2.875,75
20100301|2009-10-12 07:00,12,2.873,2.873,2.87,2.87,35
20100301|2009-10-12 07:30,12,2.867,2.8675,2.867,2.8675,22
20100301|2009-10-12 08:00,12,2.8715,2.879,2.8715,2.878,8
20100301|2009-10-12 08:30,12,2.879,2.879,2.8735,2.8735,6
20100301|2009-10-12 09:00,12,2.879,2.8825,2.875,2.875,37
20100301|2009-10-12 09:30,12,2.876,2.877,2.875,2.875,18
20100301|2009-10-12 10:00,12,2.876,2.8795,2.875,2.875,41
20100301|2009-10-12 10:30,12,2.86,2.872,2.86,2.872,18
20100301|2009-10-12 11:00,12,2.87,2.87,2.87,2.87,2
20100301|2009-10-12 11:30,12,2.868,2.87,2.8675,2.87,0
20100301|2009-10-12 12:00,12,2.87,2.871,2.87,2.871,6
20100301|2009-10-12 12:30,12,2.8715,2.8715,2.87,2.87,25
20100301|2009-10-12 13:00,12,2.87,2.87,2.869,2.869,19
20100301|2009-10-12 13:30,12,2.855,2.8555,2.855,2.8555,3
20100301|2009-10-12 15:00,12,2.854,2.854,2.854,2.854,1
20100301|2009-10-12 15:30,12,2.856,2.856,2.856,2.856,2
20100301|2009-10-12 17:00,13,2.859,2.859,2.858,2.858,2
20100301|2009-10-12 18:30,13,2.864,2.864,2.864,2.864,1
20100301|2009-10-12 19:00,13,2.8665,2.867,2.8665,2.867,6
20100301|2009-10-12 19:30,13,2.865,2.865,2.865,2.865,17
20100301|2009-10-12 20:00,13,2.86,2.86,2.86,2.86,5
20100301|2009-10-12 20:30,13,2.86,2.86,2.86,2.86,2
20100301|2009-10-12 22:30,13,2.8705,2.8705,2.8705,2.8705,6
20100301|2009-10-12 23:00,13,2.871,2.8715,2.871,2.871,8
20100301|2009-10-13 04:00,13,2.87,2.87,2.87,2.87,1
20100301|2009-10-13 05:00,13,2.883,2.885,2.883,2.885,8
20100301|2009-10-13 05:30,13,2.881,2.891,2.881,2.891,8
20100301|2009-10-13 06:00,13,2.894,2.896,2.894,2.896,2
20100301|2009-10-13 06:30,13,2.8775,2.8775,2.877,2.877,11
20100301|2009-10-13 07:00,13,2.8765,2.877,2.859,2.8625,18
20100301|2009-10-13 07:30,13,2.854,2.8595,2.8125,2.813,73
20100301|2009-10-13 08:00,13,2.8185,2.8185,2.7735,2.7865,115
20100301|2009-10-13 08:30,13,2.7775,2.792,2.7775,2.792,14
20100301|2009-10-13 09:00,13,2.7975,2.7975,2.7975,2.7975,2
20100301|2009-10-13 09:30,13,2.8005,2.8055,2.7985,2.8055,107
20100301|2009-10-13 10:00,13,2.8035,2.8035,2.79,2.79,7
20100301|2009-10-13 10:30,13,2.8,2.8055,2.7965,2.805,97
20100301|2009-10-13 11:00,13,2.8125,2.816,2.8055,2.8055,15
20100301|2009-10-13 11:30,13,2.8055,2.8125,2.8,2.8125,42
20100301|2009-10-13 12:00,13,2.8105,2.812,2.8065,2.8065,12
20100301|2009-10-13 12:30,13,2.8045,2.805,2.804,2.804,3
20100301|2009-10-13 13:00,13,2.789,2.789,2.789,2.789,4
20100301|2009-10-13 13:30,13,2.795,2.795,2.795,2.795,2
20100301|2009-10-13 14:00,13,2.795,2.7985,2.795,2.797,4
20100301|2009-10-13 14:30,13,2.7975,2.7975,2.7975,2.7975,1
20100301|2009-10-13 15:00,13,2.795,2.795,2.795,2.795,1
20100301|2009-10-13 17:00,14,2.8265,2.8265,2.8265,2.8265,1
20100301|2009-10-13 18:00,14,2.8275,2.8275,2.8265,2.8265,6
20100301|2009-10-13 22:00,14,2.8535,2.8535,2.8535,2.8535,1
20100301|2009-10-13 23:00,14,2.8535,2.8535,2.8535,2.8535,1
20100301|2009-10-14 01:30,14,2.8665,2.87,2.8665,2.87,22
20100301|2009-10-14 02:00,14,2.863,2.863,2.863,2.863,1
20100301|2009-10-14 02:30,14,2.8525,2.8525,2.8495,2.851,30
20100301|2009-10-14 03:00,14,2.85,2.8505,2.85,2.85,9
20100301|2009-10-14 03:30,14,2.852,2.8555,2.852,2.8555,10
20100301|2009-10-14 04:30,14,2.852,2.852,2.852,2.852,1
20100301|2009-10-14 05:30,14,2.8625,2.8625,2.8625,2.8625,2
20100301|2009-10-14 06:00,14,2.864,2.864,2.853,2.853,8
20100301|2009-10-14 06:30,14,2.8355,2.838,2.8355,2.838,3
20100301|2009-10-14 07:00,14,2.833,2.8545,2.833,2.8545,16
20100301|2009-10-14 07:30,14,2.858,2.859,2.8505,2.859,18
20100301|2009-10-14 08:00,14,2.858,2.858,2.854,2.854,4
20100301|2009-10-14 08:30,14,2.8565,2.8615,2.856,2.856,40
20100301|2009-10-14 09:00,14,2.8535,2.854,2.848,2.8515,14
20100301|2009-10-14 09:30,14,2.8475,2.851,2.8465,2.8465,33
20100301|2009-10-14 10:00,14,2.845,2.845,2.8335,2.841,27
20100301|2009-10-14 10:30,14,2.842,2.852,2.838,2.847,43
20100301|2009-10-14 11:00,14,2.846,2.855,2.846,2.854,55
20100301|2009-10-14 11:30,14,2.853,2.859,2.853,2.8585,14
20100301|2009-10-14 12:00,14,2.8585,2.863,2.8565,2.863,7
20100301|2009-10-14 12:30,14,2.859,2.859,2.859,2.859,2
20100301|2009-10-14 13:00,14,2.8645,2.871,2.8645,2.871,12
20100301|2009-10-14 13:30,14,2.8525,2.8525,2.851,2.8515,8
20100301|2009-10-14 14:00,14,2.853,2.855,2.853,2.8545,4
20100301|2009-10-14 14:30,14,2.864,2.864,2.864,2.864,5
20100301|2009-10-14 15:00,14,2.872,2.872,2.8685,2.8685,10
20100301|2009-10-14 15:30,14,2.8715,2.8715,2.8695,2.8695,4
20100301|2009-10-14 16:00,14,2.869,2.869,2.869,2.869,1
20100301|2009-10-14 17:00,15,2.864,2.864,2.864,2.864,2
20100301|2009-10-14 17:30,15,2.8645,2.8645,2.8645,2.8645,1
20100301|2009-10-14 18:30,15,2.871,2.871,2.871,2.871,1
20100301|2009-10-14 19:00,15,2.88,2.88,2.88,2.88,1
20100301|2009-10-14 20:00,15,2.895,2.895,2.895,2.895,1
20100301|2009-10-14 21:00,15,2.878,2.878,2.878,2.878,3
20100301|2009-10-15 01:00,15,2.859,2.859,2.859,2.859,1
20100301|2009-10-15 01:30,15,2.8545,2.8545,2.85,2.85,28
20100301|2009-10-15 02:00,15,2.848,2.848,2.848,2.848,3
20100301|2009-10-15 03:30,15,2.8645,2.8645,2.8645,2.8645,4
20100301|2009-10-15 04:30,15,2.823,2.8265,2.81,2.822,26
20100301|2009-10-15 05:30,15,2.823,2.8275,2.823,2.827,6
20100301|2009-10-15 06:00,15,2.8185,2.8185,2.8005,2.801,8
20100301|2009-10-15 06:30,15,2.796,2.8025,2.796,2.802,10
20100301|2009-10-15 07:00,15,2.8,2.8065,2.7955,2.8065,18
20100301|2009-10-15 07:30,15,2.809,2.809,2.8075,2.8075,4
20100301|2009-10-15 08:00,15,2.8125,2.82,2.8125,2.8195,33
20100301|2009-10-15 08:30,15,2.824,2.827,2.824,2.826,25
20100301|2009-10-15 09:00,15,2.823,2.8405,2.823,2.832,46
20100301|2009-10-15 09:30,15,2.827,2.845,2.826,2.845,32
20100301|2009-10-15 10:00,15,2.8505,2.861,2.85,2.8505,39
20100301|2009-10-15 10:30,15,2.8535,2.885,2.852,2.885,46
20100301|2009-10-15 11:00,15,2.883,2.883,2.8765,2.883,26
20100301|2009-10-15 11:30,15,2.8825,2.8825,2.867,2.87,29
20100301|2009-10-15 12:00,15,2.862,2.8705,2.862,2.8705,11
20100301|2009-10-15 12:30,15,2.8665,2.8665,2.8645,2.865,8
20100301|2009-10-15 13:00,15,2.872,2.872,2.8715,2.8715,4
20100301|2009-10-15 13:30,15,2.8705,2.8705,2.8695,2.8705,3
20100301|2009-10-15 14:00,15,2.871,2.871,2.87,2.87,2
20100301|2009-10-15 14:30,15,2.8725,2.8775,2.8725,2.875,12
20100301|2009-10-15 15:00,15,2.874,2.875,2.8735,2.875,3
20100301|2009-10-15 15:30,15,2.8765,2.8765,2.8735,2.8735,6
20100301|2009-10-15 17:00,16,2.875,2.875,2.875,2.875,2
20100301|2009-10-15 18:30,16,2.885,2.8865,2.885,2.8865,6
20100301|2009-10-15 22:00,16,2.8635,2.8635,2.8635,2.8635,1
20100301|2009-10-16 01:30,16,2.853,2.854,2.853,2.854,5
20100301|2009-10-16 02:30,16,2.866,2.866,2.866,2.866,1
20100301|2009-10-16 03:00,16,2.86,2.86,2.86,2.86,1
20100301|2009-10-16 03:30,16,2.8405,2.8405,2.8405,2.8405,1
20100301|2009-10-16 04:00,16,2.847,2.847,2.8415,2.846,6
20100301|2009-10-16 04:30,16,2.848,2.848,2.848,2.848,1
20100301|2009-10-16 05:30,16,2.841,2.841,2.841,2.841,4
20100301|2009-10-16 06:00,16,2.8315,2.8355,2.827,2.8355,9
20100301|2009-10-16 06:30,16,2.8325,2.8415,2.8325,2.839,23
20100301|2009-10-16 07:00,16,2.8395,2.8395,2.826,2.826,19
20100301|2009-10-16 07:30,16,2.832,2.836,2.83,2.8325,7
20100301|2009-10-16 08:00,16,2.842,2.8595,2.842,2.85,41
20100301|2009-10-16 08:30,16,2.85,2.85,2.84,2.841,27
20100301|2009-10-16 09:00,16,2.836,2.844,2.8315,2.844,10
20100301|2009-10-16 09:30,16,2.839,2.839,2.835,2.835,2
20100301|2009-10-16 10:00,16,2.846,2.846,2.841,2.8425,14
20100301|2009-10-16 10:30,16,2.8465,2.8505,2.837,2.8505,12
20100301|2009-10-16 11:00,16,2.85,2.8515,2.8485,2.849,10
20100301|2009-10-16 11:30,16,2.853,2.864,2.853,2.86,9
20100301|2009-10-16 12:00,16,2.858,2.861,2.858,2.86,79
20100301|2009-10-16 12:30,16,2.861,2.861,2.858,2.858,13
20100301|2009-10-16 13:00,16,2.861,2.861,2.861,2.861,3
20100301|2009-10-16 13:30,16,2.858,2.858,2.8555,2.8555,3
20100301|2009-10-16 14:00,16,2.8565,2.8565,2.854,2.854,5
20100301|2009-10-16 14:30,16,2.854,2.862,2.854,2.86,3
20100301|2009-10-16 15:00,16,2.8625,2.8625,2.857,2.857,3
20100301|2009-10-18 19:30,19,2.831,2.831,2.831,2.831,1
20100301|2009-10-18 21:00,19,2.87,2.87,2.87,2.87,1
20100301|2009-10-18 21:30,19,2.8755,2.8755,2.8755,2.8755,1
20100301|2009-10-18 22:00,19,2.88,2.88,2.88,2.88,8
20100301|2009-10-19 00:30,19,2.8825,2.8825,2.8825,2.8825,1
20100301|2009-10-19 01:00,19,2.877,2.877,2.877,2.877,2
20100301|2009-10-19 02:00,19,2.894,2.9,2.894,2.8945,22
20100301|2009-10-19 03:00,19,2.885,2.885,2.883,2.883,21
20100301|2009-10-19 03:30,19,2.881,2.881,2.8735,2.874,23
20100301|2009-10-19 04:30,19,2.8805,2.8805,2.8805,2.8805,1
20100301|2009-10-19 05:00,19,2.8835,2.89,2.8835,2.89,4
20100301|2009-10-19 05:30,19,2.8955,2.8955,2.883,2.883,3
20100301|2009-10-19 06:00,19,2.88,2.881,2.8785,2.88,33
20100301|2009-10-19 06:30,19,2.877,2.885,2.877,2.885,4
20100301|2009-10-19 07:00,19,2.893,2.893,2.8915,2.8915,5
20100301|2009-10-19 07:30,19,2.9195,2.95,2.9195,2.9335,341
20100301|2009-10-19 08:00,19,2.935,2.935,2.922,2.922,118
20100301|2009-10-19 08:30,19,2.9235,2.9255,2.915,2.915,32
20100301|2009-10-19 09:00,19,2.9145,2.932,2.9135,2.928,93
20100301|2009-10-19 09:30,19,2.93,2.9495,2.928,2.943,103
20100301|2009-10-19 10:00,19,2.936,2.951,2.935,2.9505,106
20100301|2009-10-19 10:30,19,2.947,2.956,2.9435,2.9555,129
20100301|2009-10-19 11:00,19,2.9555,2.957,2.955,2.956,32
20100301|2009-10-19 11:30,19,2.956,2.982,2.956,2.981,120
20100301|2009-10-19 12:00,19,2.9815,2.9815,2.9735,2.975,59
20100301|2009-10-19 12:30,19,2.972,2.972,2.9655,2.968,52
20100301|2009-10-19 13:00,19,2.9675,2.973,2.9675,2.971,22
20100301|2009-10-19 13:30,19,2.971,2.9715,2.963,2.963,16
20100301|2009-10-19 14:00,19,2.9655,2.9695,2.9655,2.9665,19
20100301|2009-10-19 14:30,19,2.9665,2.969,2.963,2.9665,16
20100301|2009-10-19 15:00,19,2.967,2.9685,2.9665,2.9675,12
20100301|2009-10-19 15:30,19,2.9675,2.972,2.966,2.9685,20
20100301|2009-10-19 16:00,19,2.9685,2.9685,2.9685,2.9685,4
20100301|2009-10-19 17:00,20,2.97,2.97,2.9685,2.97,4
20100301|2009-10-19 17:30,20,2.9705,2.975,2.9705,2.975,8
20100301|2009-10-19 18:00,20,2.971,2.971,2.9695,2.9705,5
20100301|2009-10-19 19:00,20,2.9655,2.9655,2.9655,2.9655,10
20100301|2009-10-19 20:00,20,2.9525,2.9525,2.9485,2.9485,4
20100301|2009-10-19 21:00,20,2.9625,2.9635,2.9625,2.9635,6
20100301|2009-10-19 22:00,20,2.9485,2.9485,2.9485,2.9485,2
20100301|2009-10-19 22:30,20,2.9465,2.9465,2.9465,2.9465,1
20100301|2009-10-19 23:30,20,2.958,2.958,2.957,2.957,4
20100301|2009-10-20 00:30,20,2.9525,2.9605,2.952,2.9605,4
20100301|2009-10-20 01:30,20,2.9635,2.9635,2.96,2.962,18
20100301|2009-10-20 02:30,20,2.9625,2.9625,2.949,2.949,16
20100301|2009-10-20 03:00,20,2.949,2.949,2.946,2.948,19
20100301|2009-10-20 03:30,20,2.9515,2.9515,2.95,2.95,9
20100301|2009-10-20 04:00,20,2.944,2.951,2.944,2.949,10
20100301|2009-10-20 05:00,20,2.9545,2.9545,2.9545,2.9545,2
20100301|2009-10-20 05:30,20,2.96,2.9625,2.96,2.9625,5
20100301|2009-10-20 06:00,20,2.9615,2.9625,2.954,2.954,13
20100301|2009-10-20 06:30,20,2.9575,2.963,2.9575,2.959,27
20100301|2009-10-20 07:00,20,2.959,2.97,2.959,2.97,32
20100301|2009-10-20 07:30,20,2.9715,2.9785,2.9555,2.9775,85
20100301|2009-10-20 08:00,20,2.9775,3.0115,2.974,2.995,232
20100301|2009-10-20 08:30,20,2.985,2.985,2.966,2.9765,23
20100301|2009-10-20 09:00,20,2.9825,2.9825,2.95,2.953,31
20100301|2009-10-20 09:30,20,2.95,2.9695,2.95,2.9695,40
20100301|2009-10-20 10:00,20,2.97,2.97,2.952,2.9525,69
20100301|2009-10-20 10:30,20,2.949,2.9515,2.931,2.9335,80
20100301|2009-10-20 11:00,20,2.938,2.938,2.9285,2.9325,47
20100301|2009-10-20 11:30,20,2.929,2.9475,2.927,2.947,50
20100301|2009-10-20 12:00,20,2.9425,2.9425,2.9375,2.9375,21
20100301|2009-10-20 12:30,20,2.938,2.941,2.938,2.941,5
20100301|2009-10-20 13:00,20,2.9295,2.9425,2.9295,2.9425,44
20100301|2009-10-20 13:30,20,2.943,2.943,2.943,2.943,1
20100301|2009-10-20 14:00,20,2.94,2.94,2.94,2.94,1
20100301|2009-10-20 14:30,20,2.941,2.946,2.941,2.946,6
20100301|2009-10-20 15:30,20,2.948,2.948,2.944,2.944,3
20100301|2009-10-20 16:00,20,2.9445,2.9445,2.943,2.943,3
20100301|2009-10-20 17:00,21,2.945,2.945,2.945,2.945,3
20100301|2009-10-20 18:00,21,2.941,2.941,2.941,2.941,1
20100301|2009-10-20 20:00,21,2.943,2.943,2.943,2.943,5
20100301|2009-10-20 20:30,21,2.943,2.943,2.943,2.943,1
20100301|2009-10-20 21:30,21,2.943,2.943,2.943,2.943,4
20100301|2009-10-20 22:30,21,2.943,2.9485,2.943,2.9485,2
20100301|2009-10-21 01:00,21,2.944,2.944,2.943,2.943,11
20100301|2009-10-21 01:30,21,2.945,2.945,2.944,2.944,22
20100301|2009-10-21 02:00,21,2.958,2.958,2.958,2.958,1
20100301|2009-10-21 02:30,21,2.9635,2.9635,2.9595,2.9595,32
20100301|2009-10-21 04:00,21,2.9375,2.9375,2.9345,2.9345,6
20100301|2009-10-21 04:30,21,2.935,2.935,2.9275,2.9275,10
20100301|2009-10-21 05:00,21,2.9265,2.9265,2.9205,2.9205,6
20100301|2009-10-21 05:30,21,2.915,2.915,2.913,2.913,11
20100301|2009-10-21 06:00,21,2.921,2.921,2.919,2.919,12
20100301|2009-10-21 06:30,21,2.914,2.919,2.9105,2.9175,14
20100301|2009-10-21 07:00,21,2.9285,2.9285,2.921,2.921,20
20100301|2009-10-21 07:30,21,2.9355,2.94,2.9355,2.9375,30
20100301|2009-10-21 08:00,21,2.9375,2.951,2.937,2.95,48
20100301|2009-10-21 08:30,21,2.96,2.965,2.9595,2.9595,49
20100301|2009-10-21 09:00,21,2.9545,2.965,2.9545,2.9575,72
20100301|2009-10-21 09:30,21,2.96,2.99,2.96,2.9765,88
20100301|2009-10-21 10:00,21,2.976,2.9915,2.9705,2.9915,72
20100301|2009-10-21 10:30,21,2.9885,3.0275,2.9885,3.019,167
20100301|2009-10-21 11:00,21,3.0175,3.0205,3.0065,3.0205,59
20100301|2009-10-21 11:30,21,3.0355,3.053,3.0285,3.049,263
20100301|2009-10-21 12:00,21,3.0455,3.0475,3.034,3.0465,91
20100301|2009-10-21 12:30,21,3.046,3.048,3.039,3.048,31
20100301|2009-10-21 13:00,21,3.05,3.0635,3.05,3.057,51
20100301|2009-10-21 13:30,21,3.056,3.059,3.054,3.0585,26
20100301|2009-10-21 14:00,21,3.0595,3.07,3.0435,3.0435,13
20100301|2009-10-21 14:30,21,3.0415,3.0415,3.03,3.032,22
20100301|2009-10-21 15:00,21,3.032,3.036,3.0285,3.0285,5
20100301|2009-10-21 15:30,21,3.03,3.035,3.0285,3.035,15
20100301|2009-10-21 16:00,21,3.0285,3.0285,3.0285,3.0285,1
20100301|2009-10-21 17:00,22,3.024,3.0245,3.0235,3.0245,7
20100301|2009-10-21 20:00,22,3.017,3.017,3.017,3.017,4
20100301|2009-10-21 20:30,22,3.027,3.027,3.027,3.027,2
20100301|2009-10-21 21:00,22,3.0195,3.0195,3.0195,3.0195,1
20100301|2009-10-21 21:30,22,3.0125,3.0125,3.0125,3.0125,2
20100301|2009-10-21 22:00,22,3.015,3.015,3.015,3.015,2
20100301|2009-10-21 23:30,22,3.0205,3.0205,3.0205,3.0205,4
20100301|2009-10-22 00:00,22,3.0235,3.0235,3.0235,3.0235,10
20100301|2009-10-22 00:30,22,3.025,3.025,3.025,3.025,1
20100301|2009-10-22 01:00,22,3.015,3.015,3.015,3.015,11
20100301|2009-10-22 01:30,22,3.0125,3.0125,3.0095,3.0095,13
20100301|2009-10-22 02:00,22,3.005,3.01,3.004,3.01,34
20100301|2009-10-22 02:30,22,3.0055,3.0055,3.005,3.005,11
20100301|2009-10-22 03:00,22,3.0065,3.0065,2.997,2.997,35
20100301|2009-10-22 03:30,22,3,3.001,2.995,3.001,17
20100301|2009-10-22 04:00,22,3.0015,3.0015,2.994,2.994,36
20100301|2009-10-22 04:30,22,2.9985,2.9985,2.9985,2.9985,1
20100301|2009-10-22 05:00,22,3.006,3.01,3.006,3.0065,16
20100301|2009-10-22 05:30,22,3.01,3.01,3.0085,3.0085,8
20100301|2009-10-22 06:00,22,3.01,3.0205,3.01,3.0205,42
20100301|2009-10-22 06:30,22,3.0205,3.04,3.0205,3.0395,7
20100301|2009-10-22 07:00,22,3.025,3.043,3.0245,3.029,77
20100301|2009-10-22 07:30,22,3.0265,3.03,3.0185,3.0245,75
20100301|2009-10-22 08:00,22,3.019,3.0375,3.019,3.0275,28
20100301|2009-10-22 08:30,22,3.0215,3.0215,3.0115,3.0115,68
20100301|2009-10-22 09:00,22,3.012,3.0215,3.012,3.0185,33
20100301|2009-10-22 09:30,22,3.0195,3.03,3.0185,3.03,24
20100301|2009-10-22 10:00,22,3.03,3.038,3.03,3.0345,23
20100301|2009-10-22 10:30,22,3.022,3.022,3.016,3.0165,14
20100301|2009-10-22 11:00,22,3.0185,3.0215,3.008,3.008,19
20100301|2009-10-22 11:30,22,3.0065,3.021,3.0065,3.012,67
20100301|2009-10-22 12:00,22,3.015,3.015,3.009,3.011,25
20100301|2009-10-22 12:30,22,3.007,3.014,3.0065,3.014,8
20100301|2009-10-22 13:00,22,3.016,3.0285,3.016,3.0285,9
20100301|2009-10-22 13:30,22,3.03,3.03,3.025,3.025,6
20100301|2009-10-22 14:00,22,3.0245,3.0395,3.0245,3.0395,7
20100301|2009-10-22 14:30,22,3.032,3.032,3.0305,3.0305,7
20100301|2009-10-22 15:00,22,3.031,3.0365,3.029,3.035,10
20100301|2009-10-22 16:00,22,3.032,3.032,3.0285,3.0285,2
20100301|2009-10-22 17:00,23,3.03,3.03,3.03,3.03,1
20100301|2009-10-22 17:30,23,3.0315,3.034,3.0315,3.034,3
20100301|2009-10-22 19:00,23,3.032,3.032,3.025,3.028,9
20100301|2009-10-22 20:00,23,3.026,3.038,3.026,3.038,11
20100301|2009-10-22 20:30,23,3.0295,3.0295,3.0295,3.0295,2
20100301|2009-10-22 21:00,23,3.028,3.028,3.025,3.025,25
20100301|2009-10-22 22:00,23,3.04,3.043,3.04,3.0425,13
20100301|2009-10-22 23:00,23,3.039,3.039,3.039,3.039,1
20100301|2009-10-23 00:30,23,3.05,3.055,3.05,3.055,3
20100301|2009-10-23 01:00,23,3.0485,3.0485,3.048,3.048,11
20100301|2009-10-23 01:30,23,3.0495,3.0495,3.0495,3.0495,11
20100301|2009-10-23 03:00,23,3.0505,3.06,3.0505,3.06,7
20100301|2009-10-23 03:30,23,3.0515,3.0515,3.0515,3.0515,1
20100301|2009-10-23 04:00,23,3.0485,3.054,3.0485,3.054,2
20100301|2009-10-23 04:30,23,3.053,3.06,3.052,3.059,37
20100301|2009-10-23 07:00,23,3.052,3.052,3.045,3.045,6
20100301|2009-10-23 07:30,23,3.056,3.068,3.056,3.0635,12
20100301|2009-10-23 08:00,23,3.0635,3.072,3.0635,3.066,14
20100301|2009-10-23 08:30,23,3.061,3.0665,3.06,3.0665,15
20100301|2009-10-23 09:00,23,3.058,3.058,3.0455,3.0525,42
20100301|2009-10-23 09:30,23,3.0545,3.0545,3.034,3.036,52
20100301|2009-10-23 10:00,23,3.0355,3.0355,3.009,3.023,45
20100301|2009-10-23 10:30,23,3.02,3.0405,3.0165,3.035,26
20100301|2009-10-23 11:00,23,3.041,3.041,3.0315,3.035,8
20100301|2009-10-23 11:30,23,3.0395,3.053,3.0395,3.0475,22
20100301|2009-10-23 12:00,23,3.044,3.048,3.0435,3.045,18
20100301|2009-10-23 12:30,23,3.045,3.045,3.04,3.0415,5
20100301|2009-10-23 13:00,23,3.036,3.044,3.034,3.04,15
20100301|2009-10-23 13:30,23,3.0425,3.0425,3.0355,3.0355,7
20100301|2009-10-23 14:00,23,3.0335,3.0335,3.0325,3.033,32
20100301|2009-10-23 15:00,23,3.036,3.04,3.033,3.033,6
20100301|2009-10-23 15:30,23,3.0355,3.0355,3.0355,3.0355,2
20100301|2009-10-23 16:00,23,3.0365,3.0365,3.0365,3.0365,5
20100301|2009-10-25 18:00,26,3.049,3.049,3.049,3.049,2
20100301|2009-10-25 19:30,26,3.037,3.037,3.037,3.037,2
20100301|2009-10-25 20:00,26,3.045,3.05,3.045,3.05,8
20100301|2009-10-25 20:30,26,3.058,3.058,3.058,3.058,1
20100301|2009-10-25 21:00,26,3.057,3.06,3.057,3.06,8
20100301|2009-10-25 21:30,26,3.0625,3.0625,3.055,3.055,7
20100301|2009-10-25 23:30,26,3.058,3.058,3.058,3.058,10
20100301|2009-10-26 00:30,26,3.063,3.07,3.063,3.07,4
20100301|2009-10-26 01:00,26,3.073,3.075,3.073,3.075,8
20100301|2009-10-26 01:30,26,3.0695,3.0695,3.0695,3.0695,1
20100301|2009-10-26 03:00,26,3.08,3.08,3.075,3.075,13
20100301|2009-10-26 04:00,26,3.065,3.065,3.0645,3.0645,4
20100301|2009-10-26 05:30,26,3.0765,3.0765,3.0765,3.0765,1
20100301|2009-10-26 06:00,26,3.074,3.074,3.07,3.07,19
20100301|2009-10-26 06:30,26,3.0815,3.0825,3.0795,3.0795,11
20100301|2009-10-26 07:00,26,3.08,3.08,3.071,3.0715,16
20100301|2009-10-26 07:30,26,3.071,3.0775,3.07,3.071,52
20100301|2009-10-26 08:00,26,3.076,3.08,3.076,3.0765,13
20100301|2009-10-26 08:30,26,3.0755,3.076,3.0725,3.076,9
20100301|2009-10-26 09:00,26,3.0845,3.0845,3.076,3.0775,24
20100301|2009-10-26 09:30,26,3.071,3.0715,3.0575,3.0575,37
20100301|2009-10-26 10:00,26,3.0605,3.0635,3.045,3.0465,35
20100301|2009-10-26 10:30,26,3.043,3.043,3.033,3.033,18
20100301|2009-10-26 11:00,26,3.0295,3.0305,3.016,3.021,47
20100301|2009-10-26 11:30,26,3.022,3.031,3.0185,3.025,35
20100301|2009-10-26 12:00,26,3.027,3.027,3.0075,3.011,59
20100301|2009-10-26 12:30,26,3.013,3.013,3.01,3.01,5
20100301|2009-10-26 13:00,26,3.0075,3.0075,2.995,2.999,31
20100301|2009-10-26 13:30,26,2.998,2.998,2.996,2.996,16
20100301|2009-10-26 14:00,26,3,3.0005,2.9975,2.999,6
20100301|2009-10-26 14:30,26,2.9975,2.9985,2.9975,2.9975,8
20100301|2009-10-26 15:00,26,2.9975,3,2.9975,2.9975,3
20100301|2009-10-26 16:00,26,3,3,3,3,6
20100301|2009-10-26 17:00,27,3,3,2.97,2.973,8
20100301|2009-10-26 17:30,26,3.011,3.011,3.011,3.011,1
20100301|2009-10-26 19:00,27,2.983,2.99,2.982,2.99,30
20100301|2009-10-26 19:30,27,3,3,3,3,2
20100301|2009-10-26 20:00,27,3.0235,3.0235,3.0235,3.0235,1
20100301|2009-10-26 22:00,27,3.015,3.015,3.015,3.015,1
20100301|2009-10-27 02:00,27,3.0145,3.0145,3.005,3.005,2
20100301|2009-10-27 03:00,27,3.0065,3.007,3.0065,3.007,2
20100301|2009-10-27 03:30,27,3.0035,3.0035,3.0035,3.0035,1
20100301|2009-10-27 04:00,27,3.01,3.01,3.007,3.0075,6
20100301|2009-10-27 05:00,27,3.012,3.0325,3.012,3.0325,7
20100301|2009-10-27 05:30,27,3.0255,3.026,3.0255,3.026,2
20100301|2009-10-27 06:00,27,3.0275,3.031,3.026,3.031,6
20100301|2009-10-27 06:30,27,3.033,3.035,3.033,3.034,8
20100301|2009-10-27 07:00,27,3.029,3.029,3.02,3.02,13
20100301|2009-10-27 07:30,27,3.0205,3.03,3.0165,3.03,38
20100301|2009-10-27 08:00,27,3.04,3.044,3.03,3.03,30
20100301|2009-10-27 08:30,27,3.035,3.04,3.023,3.027,34
20100301|2009-10-27 09:00,27,3.0175,3.023,3.008,3.023,33
20100301|2009-10-27 09:30,27,3.022,3.0325,3.021,3.021,9
20100301|2009-10-27 10:00,27,3.0125,3.0125,3.0125,3.0125,1
20100301|2009-10-27 10:30,27,3.0195,3.03,3.018,3.0235,16
20100301|2009-10-27 11:00,27,3.0195,3.0205,3.019,3.019,3
20100301|2009-10-27 11:30,27,3.0125,3.025,3.0125,3.0175,40
20100301|2009-10-27 12:00,27,3.018,3.02,3.0075,3.0075,51
20100301|2009-10-27 12:30,27,3.01,3.016,3.0085,3.0155,17
20100301|2009-10-27 13:00,27,3.022,3.0285,3.014,3.0285,9
20100301|2009-10-27 13:30,27,3.0275,3.0275,3.0235,3.0235,9
20100301|2009-10-27 14:00,27,3.031,3.031,3.0275,3.0275,9
20100301|2009-10-27 14:30,27,3.0265,3.0265,3.0245,3.0245,5
20100301|2009-10-27 15:30,27,3.0285,3.029,3.026,3.0275,4
20100301|2009-10-27 16:00,27,3.0305,3.0305,3.0285,3.0285,4
20100301|2009-10-27 17:00,28,3.024,3.03,3.0235,3.03,4
20100301|2009-10-27 18:00,28,3.034,3.034,3.034,3.034,2
20100301|2009-10-27 19:30,28,3.0325,3.0325,3.0325,3.0325,1
20100301|2009-10-27 20:30,28,3.038,3.041,3.038,3.041,2
20100301|2009-10-27 21:00,28,3.044,3.05,3.044,3.05,14
20100301|2009-10-27 21:30,28,3.05,3.05,3.0455,3.0455,6
20100301|2009-10-27 22:30,28,3.035,3.035,3.035,3.035,1
20100301|2009-10-27 23:30,28,3.0345,3.0345,3.0345,3.0345,1
20100301|2009-10-28 00:00,28,3.0285,3.032,3.028,3.032,20
20100301|2009-10-28 02:00,28,3.034,3.035,3.033,3.033,3
20100301|2009-10-28 02:30,28,3.031,3.031,3.024,3.0245,7
20100301|2009-10-28 03:00,28,3.0215,3.0215,3.01,3.0185,21
20100301|2009-10-28 03:30,28,3.0125,3.0125,3.0075,3.0075,5
20100301|2009-10-28 04:00,28,2.9965,3.003,2.996,3.001,9
20100301|2009-10-28 04:30,28,2.9955,2.9955,2.9895,2.9895,23
20100301|2009-10-28 05:00,28,2.9935,2.9935,2.975,2.978,53
20100301|2009-10-28 05:30,28,2.98,2.985,2.9785,2.985,28
20100301|2009-10-28 06:00,28,2.99,2.99,2.9785,2.9785,12
20100301|2009-10-28 06:30,28,2.976,2.977,2.9615,2.977,7
20100301|2009-10-28 07:00,28,2.9765,2.9825,2.9735,2.9825,13
20100301|2009-10-28 07:30,28,2.984,2.995,2.979,2.995,48
20100301|2009-10-28 08:00,28,2.995,2.996,2.988,2.996,52
20100301|2009-10-28 08:30,28,3,3.006,2.9965,2.9965,23
20100301|2009-10-28 09:00,28,2.984,2.995,2.984,2.992,24
20100301|2009-10-28 09:30,28,2.9955,2.996,2.969,2.976,33
20100301|2009-10-28 10:00,28,2.976,2.988,2.9715,2.982,27
20100301|2009-10-28 10:30,28,2.984,2.984,2.9725,2.973,22
20100301|2009-10-28 11:00,28,2.974,2.975,2.9525,2.9605,81
20100301|2009-10-28 11:30,28,2.95,2.96,2.94,2.945,43
20100301|2009-10-28 12:00,28,2.9565,2.965,2.956,2.9575,72
20100301|2009-10-28 12:30,28,2.9605,2.963,2.9605,2.9625,7
20100301|2009-10-28 13:00,28,2.96,2.961,2.951,2.951,6
20100301|2009-10-28 14:30,28,2.9425,2.9425,2.9425,2.9425,4
20100301|2009-10-28 15:30,28,2.9425,2.9425,2.9425,2.9425,2
20100301|2009-10-28 16:00,28,2.9405,2.9405,2.94,2.94,2
20100301|2009-10-28 17:30,29,2.9395,2.9395,2.937,2.937,2
20100301|2009-10-28 18:00,29,2.945,2.945,2.945,2.945,2
20100301|2009-10-28 19:30,29,2.9425,2.96,2.9425,2.96,2
20100301|2009-10-28 20:00,29,2.953,2.953,2.953,2.953,1
20100301|2009-10-28 20:30,29,2.9585,2.9585,2.9545,2.9545,4
20100301|2009-10-28 21:00,29,2.952,2.952,2.952,2.952,1
20100301|2009-10-28 21:30,29,2.9515,2.9515,2.9515,2.9515,4
20100301|2009-10-28 22:00,29,2.948,2.948,2.9475,2.9475,3
20100301|2009-10-28 23:00,29,2.951,2.951,2.9505,2.9505,2
20100301|2009-10-29 02:00,29,2.945,2.949,2.945,2.949,9
20100301|2009-10-29 02:30,29,2.9565,2.9565,2.9565,2.9565,1
20100301|2009-10-29 03:00,29,2.9625,2.9625,2.958,2.958,8
20100301|2009-10-29 03:30,29,2.9595,2.9595,2.9595,2.9595,4
20100301|2009-10-29 04:00,29,2.9595,2.96,2.9585,2.9585,4
20100301|2009-10-29 04:30,29,2.9575,2.958,2.956,2.956,10
20100301|2009-10-29 05:00,29,2.9565,2.9595,2.9565,2.9595,3
20100301|2009-10-29 05:30,29,2.958,2.958,2.958,2.958,2
20100301|2009-10-29 06:00,29,2.963,2.965,2.963,2.965,2
20100301|2009-10-29 06:30,29,2.9515,2.9525,2.9515,2.9525,8
20100301|2009-10-29 07:00,29,2.9515,2.9535,2.9435,2.9435,22
20100301|2009-10-29 07:30,29,2.948,2.9975,2.948,2.996,148
20100301|2009-10-29 08:00,29,2.987,2.991,2.9835,2.984,31
20100301|2009-10-29 08:30,29,2.987,2.99,2.987,2.99,27
20100301|2009-10-29 09:00,29,2.9915,3.016,2.9915,3.009,65
20100301|2009-10-29 09:30,29,3.003,3.0175,3.003,3.0175,46
20100301|2009-10-29 10:00,29,3.02,3.029,3.0195,3.029,45
20100301|2009-10-29 10:30,29,3.028,3.038,3.023,3.025,52
20100301|2009-10-29 11:00,29,3.03,3.041,3.028,3.0395,78
20100301|2009-10-29 11:30,29,3.0395,3.0555,3.0395,3.046,80
20100301|2009-10-29 12:00,29,3.0465,3.0465,3.0415,3.0455,18
20100301|2009-10-29 12:30,29,3.0455,3.046,3.042,3.042,7
20100301|2009-10-29 13:00,29,3.04,3.041,3.04,3.041,2
20100301|2009-10-29 13:30,29,3.0425,3.044,3.0425,3.044,3
20100301|2009-10-29 14:00,29,3.05,3.05,3.047,3.047,7
20100301|2009-10-29 14:30,29,3.0445,3.05,3.0425,3.05,14
20100301|2009-10-29 15:00,29,3.05,3.05,3.0485,3.0485,6
20100301|2009-10-29 15:30,29,3.048,3.05,3.047,3.0485,14
20100301|2009-10-29 16:00,29,3.049,3.049,3.049,3.049,1
20100301|2009-10-29 17:00,30,3.044,3.044,3.044,3.044,3
20100301|2009-10-29 18:30,30,3.053,3.068,3.053,3.065,86
20100301|2009-10-29 20:30,30,3.0325,3.0325,3.0325,3.0325,1
20100301|2009-10-29 21:00,30,3.0325,3.0325,3.0325,3.0325,2
20100301|2009-10-29 21:30,30,3.03,3.03,3.03,3.03,1
20100301|2009-10-29 22:00,30,3.0295,3.0345,3.0295,3.0345,8
20100301|2009-10-29 22:30,30,3.047,3.0495,3.047,3.0495,4
20100301|2009-10-29 23:00,30,3.06,3.06,3.06,3.06,2
20100301|2009-10-30 00:00,30,3.057,3.057,3.057,3.057,1
20100301|2009-10-30 01:30,30,3.0385,3.0385,3.0385,3.0385,1
20100301|2009-10-30 02:00,30,3.033,3.033,3.033,3.033,2
20100301|2009-10-30 03:00,30,3.03,3.03,3.03,3.03,2
20100301|2009-10-30 03:30,30,3.031,3.0415,3.031,3.0415,4
20100301|2009-10-30 04:00,30,3.042,3.046,3.042,3.046,4
20100301|2009-10-30 04:30,30,3.0395,3.0395,3.034,3.036,26
20100301|2009-10-30 05:30,30,3.04,3.04,3.04,3.04,3
20100301|2009-10-30 06:00,30,3.0325,3.0355,3.0325,3.0355,19
20100301|2009-10-30 06:30,30,3.026,3.026,3.015,3.015,12
20100301|2009-10-30 07:00,30,3.014,3.0235,3.0135,3.0235,66
20100301|2009-10-30 07:30,30,3.01,3.0235,3.0075,3.0075,23
20100301|2009-10-30 08:00,30,3.0135,3.0285,3.0135,3.0265,34
20100301|2009-10-30 08:30,30,3.021,3.03,3.015,3.015,47
20100301|2009-10-30 09:00,30,3.017,3.0205,2.994,2.997,23
20100301|2009-10-30 09:30,30,3.001,3.0065,3,3.0065,22
20100301|2009-10-30 10:00,30,3.001,3.001,2.985,2.989,22
20100301|2009-10-30 10:30,30,2.994,2.995,2.968,2.9695,57
20100301|2009-10-30 11:00,30,2.9725,2.987,2.9695,2.9715,121
20100301|2009-10-30 11:30,30,2.962,2.975,2.962,2.975,18
20100301|2009-10-30 12:00,30,2.9735,2.9735,2.9735,2.9735,5
20100301|2009-10-30 12:30,30,2.966,2.9765,2.965,2.974,31
20100301|2009-10-30 13:00,30,2.9715,2.9765,2.97,2.97,9
20100301|2009-10-30 13:30,30,2.966,2.9725,2.966,2.972,12
20100301|2009-10-30 14:00,30,2.971,2.975,2.971,2.975,28
20100301|2009-10-30 15:00,30,2.975,2.975,2.9715,2.9725,4
20100301|2009-10-30 15:30,30,2.973,2.9775,2.9725,2.973,16
20100301|2009-11-01 17:00,2,2.9635,2.972,2.9635,2.972,3
20100301|2009-11-01 17:30,2,2.9695,2.9695,2.9695,2.9695,1
20100301|2009-11-01 19:30,2,2.9695,2.9695,2.9695,2.9695,1
20100301|2009-11-01 20:00,2,2.974,2.976,2.974,2.976,6
20100301|2009-11-01 20:30,2,2.986,2.9865,2.986,2.986,4
20100301|2009-11-01 21:00,2,2.999,2.999,2.999,2.999,5
20100301|2009-11-01 22:00,2,2.9965,2.9965,2.9965,2.9965,2
20100301|2009-11-01 22:30,2,2.9925,2.9925,2.9925,2.9925,1
20100301|2009-11-01 23:30,2,3,3.0005,3,3.0005,3
20100301|2009-11-02 00:00,2,3.0005,3.0005,3.0005,3.0005,1
20100301|2009-11-02 01:30,2,3.003,3.003,2.989,2.9895,6
20100301|2009-11-02 02:00,2,2.98,2.98,2.968,2.968,2
20100301|2009-11-02 02:30,2,2.9815,2.9865,2.9815,2.985,10
20100301|2009-11-02 03:00,2,2.99,2.9915,2.9885,2.9915,4
20100301|2009-11-02 03:30,2,2.99,2.99,2.99,2.99,11
20100301|2009-11-02 04:00,2,2.9885,2.9885,2.9885,2.9885,1
20100301|2009-11-02 05:30,2,3,3,2.998,2.998,2
20100301|2009-11-02 06:00,2,2.995,2.995,2.9845,2.986,26
20100301|2009-11-02 06:30,2,2.98,2.982,2.979,2.98,5
20100301|2009-11-02 07:00,2,2.9825,2.9825,2.9665,2.973,43
20100301|2009-11-02 07:30,2,2.965,2.965,2.9575,2.962,14
20100301|2009-11-02 08:00,2,2.9565,2.9565,2.947,2.955,17
20100301|2009-11-02 08:30,2,2.9545,2.9595,2.943,2.955,25
20100301|2009-11-02 09:00,2,2.97,2.996,2.97,2.993,25
20100301|2009-11-02 09:30,2,2.9875,2.994,2.9785,2.9785,12
20100301|2009-11-02 10:00,2,2.982,2.998,2.982,2.997,45
20100301|2009-11-02 10:30,2,2.998,3.0025,2.9955,3,84
20100301|2009-11-02 11:00,2,2.9975,3,2.994,2.994,12
20100301|2009-11-02 11:30,2,2.986,2.9895,2.9635,2.9645,101
20100301|2009-11-02 12:00,2,2.9645,2.9865,2.9425,2.9675,199
20100301|2009-11-02 12:30,2,2.961,2.9625,2.961,2.9625,2
20100301|2009-11-02 13:00,2,2.96,2.981,2.96,2.9745,19
20100301|2009-11-02 13:30,2,2.983,2.983,2.968,2.968,9
20100301|2009-11-02 14:00,2,2.9655,2.9655,2.9655,2.9655,11
20100301|2009-11-02 15:00,2,2.968,2.968,2.965,2.965,3
20100301|2009-11-02 15:30,2,2.97,2.97,2.9685,2.97,9
20100301|2009-11-02 18:30,3,2.98,2.981,2.98,2.981,7
20100301|2009-11-02 19:00,3,2.981,3.005,2.981,3.005,18
20100301|2009-11-02 20:00,3,3.005,3.005,2.99,2.99,3
20100301|2009-11-02 20:30,3,2.9955,2.9955,2.9955,2.9955,1
20100301|2009-11-02 21:00,3,2.9995,2.9995,2.9995,2.9995,1
20100301|2009-11-03 01:00,3,2.976,2.979,2.974,2.9765,17
20100301|2009-11-03 02:00,3,2.952,2.952,2.952,2.952,1
20100301|2009-11-03 02:30,3,2.9575,2.9575,2.9575,2.9575,1
20100301|2009-11-03 03:00,3,2.95,2.95,2.939,2.939,4
20100301|2009-11-03 03:30,3,2.9285,2.9315,2.9285,2.93,10
20100301|2009-11-03 04:00,3,2.9305,2.9305,2.924,2.924,4
20100301|2009-11-03 05:00,3,2.9195,2.9255,2.919,2.925,12
20100301|2009-11-03 06:00,3,2.919,2.919,2.9185,2.9185,2
20100301|2009-11-03 06:30,3,2.9345,2.9345,2.9325,2.9325,7
20100301|2009-11-03 07:00,3,2.936,2.938,2.9295,2.9315,27
20100301|2009-11-03 07:30,3,2.9295,2.9295,2.923,2.925,39
20100301|2009-11-03 08:00,3,2.9245,2.9245,2.9145,2.9195,46
20100301|2009-11-03 08:30,3,2.9225,2.945,2.9225,2.945,41
20100301|2009-11-03 09:00,3,2.947,2.9485,2.938,2.945,90
20100301|2009-11-03 09:30,3,2.945,2.985,2.945,2.9765,140
20100301|2009-11-03 10:00,3,2.975,2.98,2.967,2.967,27
20100301|2009-11-03 10:30,3,2.967,2.9675,2.958,2.967,191
20100301|2009-11-03 11:00,3,2.9755,2.9755,2.962,2.97,68
20100301|2009-11-03 11:30,3,2.982,2.982,2.9715,2.9755,65
20100301|2009-11-03 12:00,3,2.9775,2.994,2.9775,2.994,12
20100301|2009-11-03 12:30,3,2.99,2.99,2.984,2.9845,15
20100301|2009-11-03 13:00,3,2.9855,2.9965,2.9855,2.99,28
20100301|2009-11-03 13:30,3,2.9845,2.9845,2.9845,2.9845,1
20100301|2009-11-03 14:00,3,2.9805,2.9805,2.9755,2.9775,5
20100301|2009-11-03 14:30,3,2.991,2.991,2.991,2.991,2
20100301|2009-11-03 15:00,3,2.9975,2.9975,2.996,2.996,3
20100301|2009-11-03 15:30,3,2.991,2.9975,2.991,2.9975,9
20100301|2009-11-03 16:00,3,2.9955,2.9955,2.9955,2.9955,1
20100301|2009-11-03 17:30,4,2.995,2.995,2.995,2.995,4
20100301|2009-11-03 18:00,4,2.995,2.995,2.995,2.995,2
20100301|2009-11-03 18:30,4,2.982,2.982,2.98,2.981,24
20100301|2009-11-03 19:00,4,3,3.019,3,3.016,19
20100301|2009-11-03 19:30,4,3.018,3.018,3.012,3.012,6
20100301|2009-11-03 20:00,4,3.0125,3.0125,3.0125,3.0125,1
20100301|2009-11-03 20:30,4,3.0135,3.0135,3.0135,3.0135,1
20100301|2009-11-03 21:00,4,3.0095,3.011,3.0095,3.011,2
20100301|2009-11-03 21:30,4,3.006,3.007,3.006,3.007,3
20100301|2009-11-03 22:30,4,3,3,3,3,4
20100301|2009-11-04 00:00,4,3.0095,3.0095,3.008,3.0095,23
20100301|2009-11-04 00:30,4,3.0105,3.0105,3.005,3.0105,8
20100301|2009-11-04 01:00,4,3.0105,3.0195,3.0105,3.0195,19
20100301|2009-11-04 02:00,4,3.016,3.02,3.015,3.02,24
20100301|2009-11-04 02:30,4,3.02,3.03,3.02,3.024,55
20100301|2009-11-04 03:00,4,3.019,3.019,3.0145,3.0145,18
20100301|2009-11-04 03:30,4,3.013,3.013,3.013,3.013,4
20100301|2009-11-04 04:00,4,3.0245,3.0245,3.0225,3.0225,12
20100301|2009-11-04 05:30,4,3.012,3.0255,3.012,3.0255,11
20100301|2009-11-04 06:00,4,3.0255,3.026,3.023,3.023,14
20100301|2009-11-04 06:30,4,3.0105,3.0105,3.0105,3.0105,2
20100301|2009-11-04 07:00,4,3.0175,3.02,3.0115,3.014,35
20100301|2009-11-04 07:30,4,3.0245,3.0315,3.0245,3.026,38
20100301|2009-11-04 08:00,4,3.02,3.023,3.0185,3.023,19
20100301|2009-11-04 08:30,4,3.026,3.026,3.0115,3.018,135
20100301|2009-11-04 09:00,4,3.0145,3.02,3.01,3.013,42
20100301|2009-11-04 09:30,4,3.02,3.0365,3.017,3.0365,129
20100301|2009-11-04 10:00,4,3.0335,3.0335,3.0165,3.02,84
20100301|2009-11-04 10:30,4,3.0185,3.0185,3,3.0035,152
20100301|2009-11-04 11:00,4,3.005,3.0085,3.0045,3.008,140
20100301|2009-11-04 11:30,4,3.008,3.0145,3.008,3.0125,74
20100301|2009-11-04 12:00,4,3.014,3.014,3,3,5
20100301|2009-11-04 12:30,4,3.0045,3.008,3.0035,3.0045,6
20100301|2009-11-04 13:00,4,3.011,3.022,3,3,13
20100301|2009-11-04 13:30,4,3.02,3.03,3.02,3.023,37
20100301|2009-11-04 14:00,4,3.0115,3.017,3.0115,3.017,3
20100301|2009-11-04 14:30,4,3.006,3.006,3.006,3.006,2
20100301|2009-11-04 15:00,4,3.0145,3.0185,3.01,3.0135,16
20100301|2009-11-04 15:30,4,3.013,3.013,3.011,3.011,21
20100301|2009-11-04 18:00,5,3.004,3.004,3.004,3.004,2
20100301|2009-11-04 19:00,5,3.0025,3.0035,2.9995,2.9995,5
20100301|2009-11-04 19:30,5,2.9945,2.9945,2.9875,2.9895,14
20100301|2009-11-04 21:00,5,2.989,2.989,2.989,2.989,2
20100301|2009-11-04 21:30,5,2.9885,2.989,2.987,2.987,5
20100301|2009-11-04 23:00,5,2.986,2.9875,2.9835,2.9875,11
20100301|2009-11-04 23:30,5,2.989,2.989,2.9875,2.988,5
20100301|2009-11-05 00:00,5,2.984,2.984,2.984,2.984,1
20100301|2009-11-05 00:30,5,2.986,2.986,2.986,2.986,1
20100301|2009-11-05 01:30,5,2.9775,2.9775,2.9775,2.9775,1
20100301|2009-11-05 02:00,5,2.9835,2.987,2.979,2.987,13
20100301|2009-11-05 02:30,5,2.9795,2.9795,2.9775,2.9775,13
20100301|2009-11-05 03:00,5,2.9755,2.981,2.973,2.981,8
20100301|2009-11-05 03:30,5,2.991,2.991,2.989,2.989,6
20100301|2009-11-05 05:00,5,2.987,2.987,2.9825,2.9825,4
20100301|2009-11-05 06:00,5,2.98,2.991,2.98,2.991,10
20100301|2009-11-05 06:30,5,2.992,2.992,2.992,2.992,20
20100301|2009-11-05 07:00,5,2.994,2.994,2.9745,2.9825,57
20100301|2009-11-05 07:30,5,2.9855,2.993,2.9835,2.9835,133
20100301|2009-11-05 08:00,5,2.9865,2.9905,2.9785,2.9835,27
20100301|2009-11-05 08:30,5,2.985,2.9905,2.9785,2.988,67
20100301|2009-11-05 09:00,5,2.9905,2.9905,2.9665,2.976,106
20100301|2009-11-05 09:30,5,2.975,2.995,2.975,2.989,72
20100301|2009-11-05 10:00,5,2.9915,2.993,2.9845,2.993,123
20100301|2009-11-05 10:30,5,2.9965,3.0105,2.986,2.986,67
20100301|2009-11-05 11:00,5,2.987,2.988,2.982,2.9865,46
20100301|2009-11-05 11:30,5,2.9845,2.9895,2.9775,2.979,53
20100301|2009-11-05 12:00,5,2.982,2.982,2.982,2.982,25
20100301|2009-11-05 12:30,5,2.988,2.988,2.986,2.9875,30
20100301|2009-11-05 13:00,5,2.9865,2.9865,2.98,2.98,12
20100301|2009-11-05 13:30,5,2.98,2.986,2.98,2.9825,9
20100301|2009-11-05 14:00,5,2.9875,2.9875,2.9875,2.9875,2
20100301|2009-11-05 14:30,5,2.99,2.99,2.99,2.99,1
20100301|2009-11-05 15:00,5,2.9905,2.9905,2.99,2.99,6
20100301|2009-11-05 15:30,5,2.9895,2.9895,2.988,2.988,3
20100301|2009-11-05 17:00,6,2.9925,2.9925,2.9925,2.9925,1
20100301|2009-11-05 17:30,6,2.9885,2.991,2.9885,2.991,4
20100301|2009-11-05 18:30,6,2.995,2.995,2.995,2.995,1
20100301|2009-11-05 19:00,6,3,3.01,3,3.01,5
20100301|2009-11-05 21:00,6,3.01,3.01,3.01,3.01,2
20100301|2009-11-05 22:30,6,3.0095,3.0095,3.009,3.009,5
20100301|2009-11-05 23:00,6,3.009,3.01,3.009,3.01,4
20100301|2009-11-05 23:30,6,3.0115,3.016,3.0115,3.016,12
20100301|2009-11-06 01:30,6,3.02,3.02,3.02,3.02,2
20100301|2009-11-06 03:00,6,3.0195,3.0195,3.0195,3.0195,2
20100301|2009-11-06 03:30,6,3.017,3.017,3.017,3.017,2
20100301|2009-11-06 06:00,6,3.011,3.011,3.005,3.005,7
20100301|2009-11-06 06:30,6,3.0065,3.0065,3,3,7
20100301|2009-11-06 07:00,6,2.9985,3.003,2.993,3,90
20100301|2009-11-06 07:30,6,3.004,3.004,2.9515,2.9675,61
20100301|2009-11-06 08:00,6,2.956,2.9735,2.956,2.9735,51
20100301|2009-11-06 08:30,6,2.971,3.007,2.971,2.9915,113
20100301|2009-11-06 09:00,6,2.9935,2.995,2.967,2.967,158
20100301|2009-11-06 09:30,6,2.9655,2.9855,2.964,2.9855,106
20100301|2009-11-06 10:00,6,2.9825,2.986,2.967,2.97,89
20100301|2009-11-06 10:30,6,2.97,2.9765,2.9685,2.9695,169
20100301|2009-11-06 11:00,6,2.9705,2.978,2.9655,2.978,46
20100301|2009-11-06 11:30,6,2.978,2.98,2.973,2.9765,178
20100301|2009-11-06 12:00,6,2.975,2.976,2.972,2.976,30
20100301|2009-11-06 12:30,6,2.976,2.976,2.971,2.971,27
20100301|2009-11-06 13:00,6,2.9665,2.97,2.9665,2.9665,7
20100301|2009-11-06 13:30,6,2.97,2.9705,2.97,2.97,7
20100301|2009-11-06 14:00,6,2.9665,2.9665,2.9665,2.9665,2
20100301|2009-11-06 14:30,6,2.967,2.974,2.967,2.9735,9
20100301|2009-11-06 15:00,6,2.978,2.9785,2.9755,2.9755,9
20100301|2009-11-08 17:00,9,2.9825,2.9825,2.9825,2.9825,5
20100301|2009-11-08 17:30,9,2.983,2.983,2.983,2.983,1
20100301|2009-11-08 18:00,9,2.98,2.98,2.98,2.98,7
20100301|2009-11-08 18:30,9,2.9855,3,2.9835,3,20
20100301|2009-11-08 19:00,9,3,3.01,3,3.01,11
20100301|2009-11-08 21:30,9,3.0025,3.0025,3.0025,3.0025,1
20100301|2009-11-08 22:30,9,3.01,3.01,3.01,3.01,2
20100301|2009-11-08 23:00,9,3.01,3.01,3.01,3.01,5
20100301|2009-11-09 00:00,9,3.007,3.01,3.007,3.01,54
20100301|2009-11-09 00:30,9,3.0125,3.0145,3.0095,3.01,52
20100301|2009-11-09 01:00,9,3.0165,3.0175,3.015,3.015,42
20100301|2009-11-09 01:30,9,3.014,3.0185,3.014,3.0185,25
20100301|2009-11-09 02:00,9,3.017,3.017,3.0095,3.0095,14
20100301|2009-11-09 02:30,9,3.009,3.013,3.009,3.01,15
20100301|2009-11-09 03:00,9,3.003,3.003,3,3.0025,10
20100301|2009-11-09 03:30,9,3.011,3.02,3.011,3.02,29
20100301|2009-11-09 04:00,9,3.022,3.0235,3.021,3.021,16
20100301|2009-11-09 04:30,9,3.021,3.021,3.0195,3.0205,6
20100301|2009-11-09 05:00,9,3.024,3.024,3.0185,3.0185,3
20100301|2009-11-09 05:30,9,3.0175,3.0175,3.015,3.015,2
20100301|2009-11-09 06:00,9,3.015,3.015,3.0115,3.0115,12
20100301|2009-11-09 06:30,9,3.015,3.019,3.015,3.019,11
20100301|2009-11-09 07:00,9,3.0125,3.016,3.0075,3.0075,19
20100301|2009-11-09 07:30,9,3.0075,3.0155,3.0065,3.012,67
20100301|2009-11-09 08:00,9,3.01,3.016,3.004,3.006,79
20100301|2009-11-09 08:30,9,3.005,3.0135,3.005,3.01,70
20100301|2009-11-09 09:00,9,3.012,3.0135,3.005,3.0055,55
20100301|2009-11-09 09:30,9,3.007,3.01,3.0015,3.01,83
20100301|2009-11-09 10:00,9,3.01,3.025,3.01,3.0235,287
20100301|2009-11-09 10:30,9,3.0235,3.0235,3,3,105
20100301|2009-11-09 11:00,9,2.9965,3.002,2.995,2.9955,33
20100301|2009-11-09 11:30,9,2.9955,2.9965,2.986,2.9955,208
20100301|2009-11-09 12:00,9,2.994,2.995,2.9905,2.991,15
20100301|2009-11-09 12:30,9,2.991,3.0025,2.991,2.999,18
20100301|2009-11-09 13:00,9,3,3,2.996,2.9985,11
20100301|2009-11-09 14:00,9,3.005,3.005,2.9995,2.9995,16
20100301|2009-11-09 14:30,9,3,3.0035,3,3.001,14
20100301|2009-11-09 15:00,9,3.001,3.0015,2.9985,2.9985,13
20100301|2009-11-09 15:30,9,2.997,2.9995,2.997,2.999,4
20100301|2009-11-09 18:00,10,3.02,3.02,3.02,3.02,2
20100301|2009-11-09 18:30,10,3.0085,3.011,3.0085,3.011,2
20100301|2009-11-09 19:00,10,3.007,3.01,3.0065,3.0075,38
20100301|2009-11-09 19:30,10,3.0075,3.0075,3.0075,3.0075,3
20100301|2009-11-09 22:30,10,3.003,3.003,3.003,3.003,2
20100301|2009-11-09 23:00,10,2.9975,2.9975,2.9935,2.9965,3
20100301|2009-11-09 23:30,10,2.9895,2.9895,2.9835,2.9855,22
20100301|2009-11-10 00:00,10,2.985,2.9875,2.9815,2.987,21
20100301|2009-11-10 00:30,10,2.9855,2.986,2.9835,2.985,18
20100301|2009-11-10 01:00,10,2.986,2.9885,2.9855,2.9855,7
20100301|2009-11-10 01:30,10,2.978,2.978,2.97,2.97,14
20100301|2009-11-10 02:00,10,2.967,2.968,2.9635,2.968,14
20100301|2009-11-10 02:30,10,2.97,2.9765,2.9695,2.976,14
20100301|2009-11-10 03:00,10,2.9735,2.9785,2.9705,2.9785,17
20100301|2009-11-10 04:00,10,2.979,2.979,2.973,2.975,31
20100301|2009-11-10 04:30,10,2.975,2.976,2.9715,2.9715,11
20100301|2009-11-10 06:00,10,2.9695,2.971,2.9615,2.965,37
20100301|2009-11-10 06:30,10,2.9625,2.9705,2.9625,2.9705,37
20100301|2009-11-10 07:00,10,2.971,2.9735,2.965,2.9685,56
20100301|2009-11-10 07:30,10,2.9735,2.985,2.9735,2.9785,70
20100301|2009-11-10 08:00,10,2.977,2.978,2.9725,2.9765,39
20100301|2009-11-10 08:30,10,2.985,2.9925,2.982,2.9925,132
20100301|2009-11-10 09:00,10,2.9865,2.997,2.9855,2.994,60
20100301|2009-11-10 09:30,10,2.994,2.9965,2.982,2.982,93
20100301|2009-11-10 10:00,10,2.9835,2.987,2.975,2.977,43
20100301|2009-11-10 10:30,10,2.978,2.9875,2.973,2.982,113
20100301|2009-11-10 11:00,10,2.982,2.9845,2.977,2.977,168
20100301|2009-11-10 11:30,10,2.977,2.988,2.975,2.9845,131
20100301|2009-11-10 12:00,10,2.9825,2.9855,2.981,2.984,89
20100301|2009-11-10 12:30,10,2.982,2.986,2.982,2.9855,21
20100301|2009-11-10 13:00,10,2.98,2.993,2.98,2.988,24
20100301|2009-11-10 13:30,10,2.9915,2.9915,2.991,2.991,10
20100301|2009-11-10 14:00,10,2.994,2.995,2.992,2.995,17
20100301|2009-11-10 14:30,10,2.99,2.9905,2.988,2.988,13
20100301|2009-11-10 15:00,10,2.988,2.988,2.985,2.985,5
20100301|2009-11-10 15:30,10,2.9855,2.987,2.9855,2.9855,6
20100301|2009-11-10 16:00,10,2.9795,2.98,2.978,2.9785,11
20100301|2009-11-10 17:00,11,2.979,2.986,2.979,2.986,8
20100301|2009-11-10 18:00,11,2.992,2.9925,2.992,2.9925,2
20100301|2009-11-10 19:00,11,2.992,2.9975,2.989,2.992,38
20100301|2009-11-10 19:30,11,2.992,2.9925,2.9915,2.992,32
20100301|2009-11-10 21:00,11,2.982,2.982,2.9815,2.9815,6
20100301|2009-11-10 21:30,11,2.982,2.982,2.9795,2.98,13
20100301|2009-11-10 22:00,11,2.9765,2.977,2.976,2.976,5
20100301|2009-11-10 22:30,11,2.9815,2.9815,2.9815,2.9815,1
20100301|2009-11-10 23:30,11,2.9805,2.985,2.98,2.984,7
20100301|2009-11-11 00:00,11,2.984,2.984,2.984,2.984,1
20100301|2009-11-11 00:30,11,2.986,2.9865,2.986,2.9865,24
20100301|2009-11-11 01:00,11,2.9835,2.9835,2.9825,2.9825,5
20100301|2009-11-11 01:30,11,2.9915,3.0015,2.9915,3.0015,4
20100301|2009-11-11 02:00,11,3.01,3.0215,3.008,3.0215,63
20100301|2009-11-11 02:30,11,3.0235,3.055,3.0225,3.0225,102
20100301|2009-11-11 03:00,11,3.022,3.043,3.022,3.043,11
20100301|2009-11-11 03:30,11,3.043,3.043,3.0375,3.0375,6
20100301|2009-11-11 04:00,11,3.033,3.033,3.031,3.031,26
20100301|2009-11-11 04:30,11,3.0335,3.035,3.0335,3.035,2
20100301|2009-11-11 05:00,11,3.0325,3.0395,3.032,3.0345,14
20100301|2009-11-11 05:30,11,3.0325,3.0325,3.0325,3.0325,1
20100301|2009-11-11 06:00,11,3.03,3.0375,3.03,3.031,18
20100301|2009-11-11 06:30,11,3.03,3.033,3.027,3.03,29
20100301|2009-11-11 07:00,11,3.03,3.0425,3.028,3.0345,172
20100301|2009-11-11 07:30,11,3.036,3.04,3.0325,3.039,168
20100301|2009-11-11 08:00,11,3.038,3.0415,3.035,3.0355,97
20100301|2009-11-11 08:30,11,3.037,3.038,3.0275,3.0325,97
20100301|2009-11-11 09:00,11,3.034,3.038,3.029,3.036,79
20100301|2009-11-11 09:30,11,3.033,3.0335,3.007,3.012,168
20100301|2009-11-11 10:00,11,3.012,3.0125,2.9845,2.9955,377
20100301|2009-11-11 10:30,11,2.9925,2.995,2.987,2.9885,52
20100301|2009-11-11 11:00,11,2.9905,2.9935,2.986,2.99,19
20100301|2009-11-11 11:30,11,2.992,2.9995,2.991,2.991,105
20100301|2009-11-11 12:00,11,2.9925,3.0025,2.9925,3.0025,67
20100301|2009-11-11 12:30,11,3.0015,3.004,2.998,3.004,51
20100301|2009-11-11 13:00,11,3.0105,3.0105,3.005,3.0055,5
20100301|2009-11-11 13:30,11,3.0075,3.0075,3.0075,3.0075,1
20100301|2009-11-11 14:00,11,3.006,3.006,3.002,3.0025,6
20100301|2009-11-11 14:30,11,3.0055,3.008,3.0025,3.008,4
20100301|2009-11-11 15:00,11,3.012,3.012,3.006,3.006,6
20100301|2009-11-11 15:30,11,3.0075,3.0105,3.0075,3.0075,7
20100301|2009-11-11 17:00,12,3.0195,3.0195,3.011,3.015,3
20100301|2009-11-11 17:30,12,3.0095,3.0095,3.0075,3.0075,3
20100301|2009-11-11 18:00,12,3.0045,3.0045,3.004,3.004,3
20100301|2009-11-11 18:30,12,3.02,3.025,3.02,3.025,9
20100301|2009-11-11 19:00,12,3.012,3.014,3.01,3.014,24
20100301|2009-11-11 19:30,12,3.015,3.015,3.0055,3.0065,20
20100301|2009-11-11 20:00,12,3.0035,3.0075,2.994,2.998,20
20100301|2009-11-11 20:30,12,2.9985,2.9985,2.995,2.995,3
20100301|2009-11-11 21:00,12,3.0005,3.0005,3.0005,3.0005,2
20100301|2009-11-11 21:30,12,2.9955,3,2.9955,3,7
20100301|2009-11-11 22:30,12,2.9995,2.9995,2.9955,2.9955,6
20100301|2009-11-11 23:00,12,2.996,2.996,2.996,2.996,1
20100301|2009-11-12 00:00,12,3.0025,3.0025,3.001,3.001,3
20100301|2009-11-12 00:30,12,2.999,3.007,2.9975,3.005,21
20100301|2009-11-12 01:00,12,3.006,3.0095,3.005,3.0055,43
20100301|2009-11-12 01:30,12,2.991,2.9965,2.988,2.9905,31
20100301|2009-11-12 02:00,12,2.9895,2.9965,2.9895,2.9955,40
20100301|2009-11-12 02:30,12,2.9915,2.9935,2.9905,2.9905,29
20100301|2009-11-12 03:00,12,2.989,2.989,2.974,2.974,22
20100301|2009-11-12 03:30,12,2.974,2.98,2.972,2.979,17
20100301|2009-11-12 04:00,12,2.982,2.988,2.9815,2.988,12
20100301|2009-11-12 04:30,12,2.985,2.9855,2.982,2.982,5
20100301|2009-11-12 05:00,12,2.9855,2.986,2.98,2.98,17
20100301|2009-11-12 05:30,12,2.977,2.978,2.972,2.972,20
20100301|2009-11-12 06:00,12,2.977,2.98,2.971,2.9735,37
20100301|2009-11-12 06:30,12,2.9705,2.9705,2.962,2.967,45
20100301|2009-11-12 07:00,12,2.9725,2.9725,2.955,2.963,250
20100301|2009-11-12 07:30,12,2.9745,2.979,2.967,2.978,97
20100301|2009-11-12 08:00,12,2.9775,2.982,2.969,2.975,75
20100301|2009-11-12 08:30,12,2.9765,2.994,2.9725,2.9905,106
20100301|2009-11-12 09:00,12,2.9905,2.994,2.9775,2.9845,70
20100301|2009-11-12 09:30,12,2.9835,2.9885,2.977,2.9845,80
20100301|2009-11-12 10:00,12,2.9815,2.983,2.9715,2.976,301
20100301|2009-11-12 10:30,12,2.9745,2.9765,2.9615,2.9755,171
20100301|2009-11-12 11:00,12,2.974,2.9845,2.9725,2.9775,136
20100301|2009-11-12 11:30,12,2.9755,2.9785,2.971,2.9735,294
20100301|2009-11-12 12:00,12,2.974,2.974,2.9635,2.964,53
20100301|2009-11-12 12:30,12,2.9635,2.9665,2.961,2.9665,24
20100301|2009-11-12 13:00,12,2.968,2.97,2.967,2.97,25
20100301|2009-11-12 13:30,12,2.97,2.97,2.9675,2.9695,9
20100301|2009-11-12 14:00,12,2.9605,2.9645,2.96,2.96,7
20100301|2009-11-12 14:30,12,2.96,2.9625,2.9575,2.9625,8
20100301|2009-11-12 15:00,12,2.963,2.963,2.963,2.963,3
20100301|2009-11-12 15:30,12,2.9665,2.9665,2.965,2.965,6
20100301|2009-11-12 17:00,13,2.9675,2.9675,2.9675,2.9675,3
20100301|2009-11-12 17:30,13,2.965,2.965,2.965,2.965,3
20100301|2009-11-12 18:30,13,2.965,2.965,2.9585,2.9585,8
20100301|2009-11-12 19:00,13,2.9785,2.9785,2.969,2.972,142
20100301|2009-11-12 19:30,13,2.972,2.976,2.972,2.9745,35
20100301|2009-11-12 20:00,13,2.9755,2.9775,2.972,2.972,72
20100301|2009-11-12 20:30,13,2.9765,2.9865,2.9765,2.984,32
20100301|2009-11-12 21:00,13,2.9845,2.9865,2.9845,2.9865,5
20100301|2009-11-12 21:30,13,2.9855,2.987,2.984,2.987,31
20100301|2009-11-12 22:00,13,2.987,2.9875,2.984,2.984,11
20100301|2009-11-12 22:30,13,2.984,2.984,2.984,2.984,1
20100301|2009-11-12 23:30,13,2.9825,2.9865,2.9825,2.986,54
20100301|2009-11-13 00:00,13,2.984,2.9905,2.984,2.9895,37
20100301|2009-11-13 00:30,13,2.989,2.992,2.988,2.991,39
20100301|2009-11-13 01:00,13,2.991,2.991,2.9895,2.9895,15
20100301|2009-11-13 01:30,13,2.989,2.9915,2.988,2.9915,53
20100301|2009-11-13 02:00,13,2.99,2.9965,2.99,2.9965,34
20100301|2009-11-13 02:30,13,2.994,2.995,2.9915,2.9925,33
20100301|2009-11-13 03:00,13,3,3,2.995,2.9955,6
20100301|2009-11-13 03:30,13,2.996,2.996,2.993,2.993,4
20100301|2009-11-13 04:30,13,2.99,2.99,2.989,2.989,6
20100301|2009-11-13 05:00,13,2.9895,2.991,2.9895,2.991,2
20100301|2009-11-13 05:30,13,2.9905,2.9905,2.9885,2.9885,7
20100301|2009-11-13 06:00,13,2.99,2.99,2.9875,2.9875,5
20100301|2009-11-13 06:30,13,2.9795,2.9835,2.977,2.977,6
20100301|2009-11-13 07:00,13,2.9785,2.983,2.9785,2.9805,35
20100301|2009-11-13 07:30,13,2.984,2.9885,2.98,2.9825,85
20100301|2009-11-13 08:00,13,2.981,2.981,2.9625,2.9645,179
20100301|2009-11-13 08:30,13,2.964,2.969,2.9595,2.9605,78
20100301|2009-11-13 09:00,13,2.958,2.9735,2.958,2.967,64
20100301|2009-11-13 09:30,13,2.968,2.985,2.968,2.9845,221
20100301|2009-11-13 10:00,13,2.9845,2.9875,2.9755,2.984,222
20100301|2009-11-13 10:30,13,2.984,2.998,2.9815,2.9825,117
20100301|2009-11-13 11:00,13,2.982,2.997,2.981,2.997,66
20100301|2009-11-13 11:30,13,2.998,3.0005,2.995,2.9985,449
20100301|2009-11-13 12:00,13,2.9985,2.999,2.995,2.9975,58
20100301|2009-11-13 12:30,13,2.996,2.997,2.9945,2.9965,13
20100301|2009-11-13 13:00,13,2.993,2.993,2.993,2.993,3
20100301|2009-11-13 13:30,13,2.993,2.993,2.987,2.987,21
20100301|2009-11-13 14:00,13,2.987,2.99,2.987,2.988,6
20100301|2009-11-13 14:30,13,2.991,2.9975,2.991,2.9975,4
20100301|2009-11-13 15:00,13,2.9965,2.9965,2.9965,2.9965,2
20100301|2009-11-13 15:30,13,2.9915,2.9925,2.9915,2.9925,2
20100301|2009-11-13 16:00,13,2.9975,2.9975,2.993,2.993,3
20100301|2009-11-15 17:00,16,3,3.03,2.9995,3.0225,25
20100301|2009-11-15 17:30,16,3.0215,3.04,3.02,3.035,16
20100301|2009-11-15 18:00,16,3.029,3.0355,3.028,3.0355,21
20100301|2009-11-15 18:30,16,3.03,3.03,3.013,3.013,5
20100301|2009-11-15 19:00,16,3.015,3.0235,3.0055,3.0235,55
20100301|2009-11-15 19:30,16,3.023,3.0385,3.0185,3.0365,53
20100301|2009-11-15 20:00,16,3.0375,3.0375,3.0365,3.0365,3
20100301|2009-11-15 20:30,16,3.035,3.0375,3.033,3.0375,15
20100301|2009-11-15 21:00,16,3.035,3.04,3.035,3.038,29
20100301|2009-11-15 21:30,16,3.04,3.042,3.04,3.042,6
20100301|2009-11-15 22:00,16,3.0435,3.044,3.0435,3.044,2
20100301|2009-11-15 22:30,16,3.042,3.042,3.042,3.042,1
20100301|2009-11-15 23:00,16,3.0425,3.0425,3.0425,3.0425,1
20100301|2009-11-15 23:30,16,3.0485,3.0585,3.0485,3.0585,37
20100301|2009-11-16 00:00,16,3.06,3.068,3.06,3.06,43
20100301|2009-11-16 00:30,16,3.057,3.0575,3.055,3.055,17
20100301|2009-11-16 01:00,16,3.052,3.058,3.0515,3.0565,15
20100301|2009-11-16 01:30,16,3.059,3.06,3.059,3.06,3
20100301|2009-11-16 02:00,16,3.0565,3.0565,3.052,3.053,11
20100301|2009-11-16 02:30,16,3.055,3.055,3.047,3.047,38
20100301|2009-11-16 03:00,16,3.046,3.0595,3.046,3.0585,53
20100301|2009-11-16 03:30,16,3.057,3.061,3.057,3.0595,45
20100301|2009-11-16 04:00,16,3.0615,3.065,3.06,3.0605,119
20100301|2009-11-16 04:30,16,3.058,3.058,3.056,3.056,2
20100301|2009-11-16 05:00,16,3.055,3.0555,3.054,3.0555,8
20100301|2009-11-16 05:30,16,3.06,3.0645,3.06,3.0645,33
20100301|2009-11-16 06:00,16,3.066,3.0705,3.061,3.0695,68
20100301|2009-11-16 06:30,16,3.0695,3.0695,3.0645,3.0645,58
20100301|2009-11-16 07:00,16,3.062,3.087,3.061,3.0835,1076
20100301|2009-11-16 07:30,16,3.0825,3.0855,3.074,3.0775,696
20100301|2009-11-16 08:00,16,3.077,3.078,3.07,3.074,338
20100301|2009-11-16 08:30,16,3.0735,3.0885,3.0705,3.0875,501
20100301|2009-11-16 09:00,16,3.0865,3.11,3.0865,3.0975,742
20100301|2009-11-16 09:30,16,3.097,3.101,3.0925,3.101,142
20100301|2009-11-16 10:00,16,3.1005,3.102,3.0905,3.102,210
20100301|2009-11-16 10:30,16,3.101,3.125,3.101,3.1235,454
20100301|2009-11-16 11:00,16,3.123,3.1245,3.102,3.107,258
20100301|2009-11-16 11:30,16,3.108,3.1315,3.105,3.129,459
20100301|2009-11-16 12:00,16,3.13,3.142,3.1285,3.1365,284
20100301|2009-11-16 12:30,16,3.135,3.14,3.1325,3.134,91
20100301|2009-11-16 13:00,16,3.1365,3.1525,3.126,3.144,128
20100301|2009-11-16 13:30,16,3.146,3.1485,3.1355,3.1375,55
20100301|2009-11-16 14:00,16,3.1375,3.1375,3.1275,3.1285,28
20100301|2009-11-16 14:30,16,3.1255,3.1315,3.125,3.1315,35
20100301|2009-11-16 15:00,16,3.133,3.133,3.127,3.131,22
20100301|2009-11-16 15:30,16,3.1265,3.1265,3.124,3.124,12
20100301|2009-11-16 16:00,16,3.125,3.1265,3.125,3.1265,3
20100301|2009-11-16 17:00,17,3.1265,3.133,3.124,3.126,18
20100301|2009-11-16 17:30,17,3.126,3.126,3.1245,3.1245,15
20100301|2009-11-16 18:00,17,3.122,3.1235,3.122,3.1235,3
20100301|2009-11-16 18:30,17,3.1235,3.1245,3.1205,3.121,7
20100301|2009-11-16 19:00,17,3.119,3.119,3.11,3.1105,79
20100301|2009-11-16 19:30,17,3.111,3.112,3.105,3.109,68
20100301|2009-11-16 20:00,17,3.112,3.112,3.11,3.11,26
20100301|2009-11-16 20:30,17,3.11,3.11,3.106,3.106,9
20100301|2009-11-16 21:00,17,3.108,3.108,3.107,3.107,7
20100301|2009-11-16 21:30,17,3.106,3.106,3.106,3.106,3
20100301|2009-11-16 22:00,17,3.11,3.1105,3.11,3.1105,3
20100301|2009-11-16 22:30,17,3.111,3.111,3.111,3.111,1
20100301|2009-11-16 23:00,17,3.1105,3.1115,3.109,3.11,14
20100301|2009-11-16 23:30,17,3.106,3.1105,3.1055,3.1105,11
20100301|2009-11-17 00:00,17,3.108,3.1085,3.1025,3.1025,49
20100301|2009-11-17 00:30,17,3.1045,3.109,3.103,3.109,6
20100301|2009-11-17 01:00,17,3.1145,3.118,3.1145,3.1165,18
20100301|2009-11-17 01:30,17,3.114,3.1285,3.114,3.128,24
20100301|2009-11-17 02:00,17,3.125,3.125,3.116,3.116,21
20100301|2009-11-17 02:30,17,3.115,3.115,3.113,3.115,17
20100301|2009-11-17 03:00,17,3.114,3.114,3.1025,3.1065,93
20100301|2009-11-17 03:30,17,3.109,3.115,3.109,3.115,14
20100301|2009-11-17 04:00,17,3.1115,3.1115,3.105,3.105,6
20100301|2009-11-17 04:30,17,3.1025,3.106,3.1,3.106,19
20100301|2009-11-17 05:00,17,3.112,3.112,3.1065,3.1115,6
20100301|2009-11-17 05:30,17,3.11,3.1155,3.1095,3.112,56
20100301|2009-11-17 06:00,17,3.1105,3.111,3.105,3.1095,85
20100301|2009-11-17 06:30,17,3.1095,3.1155,3.1035,3.1155,53
20100301|2009-11-17 07:00,17,3.1165,3.117,3.1085,3.1135,366
20100301|2009-11-17 07:30,17,3.112,3.129,3.1115,3.123,207
20100301|2009-11-17 08:00,17,3.123,3.1395,3.1215,3.126,227
20100301|2009-11-17 08:30,17,3.1265,3.138,3.121,3.1355,223
20100301|2009-11-17 09:00,17,3.138,3.14,3.1305,3.1355,223
20100301|2009-11-17 09:30,17,3.1365,3.1395,3.124,3.1385,206
20100301|2009-11-17 10:00,17,3.139,3.142,3.127,3.1295,239
20100301|2009-11-17 10:30,17,3.1295,3.1395,3.121,3.1295,157
20100301|2009-11-17 11:00,17,3.1305,3.138,3.1295,3.135,188
20100301|2009-11-17 11:30,17,3.135,3.1385,3.131,3.133,124
20100301|2009-11-17 12:00,17,3.132,3.1365,3.131,3.1355,93
20100301|2009-11-17 12:30,17,3.1355,3.14,3.135,3.135,14
20100301|2009-11-17 13:00,17,3.135,3.1355,3.13,3.13,21
20100301|2009-11-17 13:30,17,3.13,3.1355,3.129,3.1295,33
20100301|2009-11-17 14:00,17,3.134,3.1355,3.1315,3.134,13
20100301|2009-11-17 14:30,17,3.135,3.14,3.135,3.14,19
20100301|2009-11-17 15:00,17,3.14,3.145,3.134,3.1425,34
20100301|2009-11-17 15:30,17,3.1455,3.1455,3.1395,3.1395,11
20100301|2009-11-17 16:00,17,3.14,3.14,3.14,3.14,1
20100301|2009-11-17 17:00,18,3.14,3.14,3.14,3.14,2
20100301|2009-11-17 17:30,18,3.1445,3.1445,3.14,3.14,4
20100301|2009-11-17 18:30,18,3.141,3.1435,3.14,3.142,12
20100301|2009-11-17 19:00,18,3.135,3.141,3.1305,3.1325,33
20100301|2009-11-17 19:30,18,3.132,3.132,3.126,3.126,17
20100301|2009-11-17 20:00,18,3.131,3.131,3.131,3.131,2
20100301|2009-11-17 20:30,18,3.1285,3.1285,3.1285,3.1285,1
20100301|2009-11-17 21:00,18,3.126,3.126,3.126,3.126,1
20100301|2009-11-17 21:30,18,3.1265,3.1265,3.122,3.122,29
20100301|2009-11-17 22:00,18,3.1225,3.1225,3.119,3.12,14
20100301|2009-11-17 22:30,18,3.124,3.125,3.123,3.125,10
20100301|2009-11-17 23:00,18,3.126,3.1275,3.126,3.1275,5
20100301|2009-11-17 23:30,18,3.1285,3.138,3.1285,3.1375,11
20100301|2009-11-18 00:00,18,3.1375,3.138,3.134,3.1375,16
20100301|2009-11-18 00:30,18,3.139,3.157,3.139,3.156,77
20100301|2009-11-18 01:00,18,3.157,3.16,3.1545,3.1565,29
20100301|2009-11-18 01:30,18,3.156,3.167,3.155,3.162,57
20100301|2009-11-18 02:00,18,3.161,3.1685,3.161,3.1645,75
20100301|2009-11-18 02:30,18,3.166,3.1785,3.166,3.178,46
20100301|2009-11-18 03:00,18,3.176,3.188,3.171,3.188,71
20100301|2009-11-18 03:30,18,3.188,3.191,3.1845,3.19,69
20100301|2009-11-18 04:00,18,3.188,3.1915,3.1875,3.19,10
20100301|2009-11-18 04:30,18,3.1885,3.189,3.182,3.182,16
20100301|2009-11-18 05:00,18,3.185,3.19,3.185,3.19,57
20100301|2009-11-18 05:30,18,3.192,3.1925,3.183,3.183,24
20100301|2009-11-18 06:00,18,3.181,3.1845,3.18,3.1845,66
20100301|2009-11-18 06:30,18,3.184,3.184,3.1755,3.1765,71
20100301|2009-11-18 07:00,18,3.1785,3.187,3.176,3.176,224
20100301|2009-11-18 07:30,18,3.175,3.1805,3.1635,3.1635,390
20100301|2009-11-18 08:00,18,3.1635,3.173,3.152,3.17,529
20100301|2009-11-18 08:30,18,3.1705,3.1705,3.156,3.158,265
20100301|2009-11-18 09:00,18,3.159,3.164,3.15,3.163,279
20100301|2009-11-18 09:30,18,3.162,3.166,3.154,3.156,109
20100301|2009-11-18 10:00,18,3.156,3.1635,3.146,3.1505,216
20100301|2009-11-18 10:30,18,3.1515,3.1515,3.1365,3.1455,164
20100301|2009-11-18 11:00,18,3.145,3.149,3.138,3.139,263
20100301|2009-11-18 11:30,18,3.139,3.146,3.133,3.135,731
20100301|2009-11-18 12:00,18,3.1345,3.135,3.1295,3.1325,98
20100301|2009-11-18 12:30,18,3.1325,3.141,3.1325,3.1355,25
20100301|2009-11-18 13:00,18,3.1355,3.1595,3.135,3.1505,77
20100301|2009-11-18 13:30,18,3.152,3.152,3.1465,3.1465,20
20100301|2009-11-18 14:00,18,3.147,3.1595,3.147,3.159,32
20100301|2009-11-18 14:30,18,3.158,3.1615,3.1555,3.1605,25
20100301|2009-11-18 15:00,18,3.1615,3.1615,3.1555,3.157,5
20100301|2009-11-18 15:30,18,3.1575,3.161,3.1555,3.1575,11
20100301|2009-11-18 16:00,18,3.1555,3.1605,3.1555,3.1605,3
20100301|2009-11-18 17:00,19,3.158,3.1645,3.158,3.161,9
20100301|2009-11-18 17:30,19,3.159,3.159,3.159,3.159,1
20100301|2009-11-18 18:30,19,3.1515,3.1515,3.149,3.149,7
20100301|2009-11-18 19:00,19,3.1495,3.1495,3.14,3.148,19
20100301|2009-11-18 19:30,19,3.1415,3.1415,3.1385,3.139,4
20100301|2009-11-18 20:00,19,3.1445,3.1445,3.1365,3.1425,9
20100301|2009-11-18 20:30,19,3.1425,3.1425,3.133,3.133,80
20100301|2009-11-18 21:00,19,3.131,3.142,3.131,3.142,4
20100301|2009-11-18 21:30,19,3.1425,3.1425,3.134,3.136,4
20100301|2009-11-18 22:00,19,3.1355,3.1385,3.1335,3.1335,5
20100301|2009-11-18 22:30,19,3.1325,3.1385,3.1325,3.1385,3
20100301|2009-11-18 23:00,19,3.1385,3.1385,3.1375,3.1375,2
20100301|2009-11-18 23:30,19,3.135,3.142,3.1325,3.142,11
20100301|2009-11-19 00:00,19,3.143,3.158,3.143,3.1515,61
20100301|2009-11-19 00:30,19,3.15,3.15,3.1445,3.1445,23
20100301|2009-11-19 01:00,19,3.145,3.145,3.1395,3.14,27
20100301|2009-11-19 01:30,19,3.14,3.1405,3.1245,3.1255,87
20100301|2009-11-19 02:00,19,3.1265,3.1275,3.1135,3.118,68
20100301|2009-11-19 02:30,19,3.124,3.124,3.115,3.1165,118
20100301|2009-11-19 03:00,19,3.1165,3.1195,3.105,3.1115,308
20100301|2009-11-19 03:30,19,3.1115,3.1195,3.1115,3.1155,77
20100301|2009-11-19 04:00,19,3.115,3.1195,3.115,3.118,11
20100301|2009-11-19 04:30,19,3.12,3.124,3.12,3.124,11
20100301|2009-11-19 05:00,19,3.1125,3.1125,3.108,3.108,16
20100301|2009-11-19 05:30,19,3.1125,3.1125,3.1065,3.1105,54
20100301|2009-11-19 06:00,19,3.11,3.111,3.105,3.11,53
20100301|2009-11-19 06:30,19,3.11,3.122,3.1025,3.121,96
20100301|2009-11-19 07:00,19,3.121,3.1275,3.116,3.1255,454
20100301|2009-11-19 07:30,19,3.1245,3.1335,3.122,3.126,334
20100301|2009-11-19 08:00,19,3.125,3.142,3.125,3.1355,222
20100301|2009-11-19 08:30,19,3.136,3.139,3.1075,3.1155,393
20100301|2009-11-19 09:00,19,3.1155,3.1215,3.115,3.1185,578
20100301|2009-11-19 09:30,19,3.117,3.1195,3.096,3.1,310
20100301|2009-11-19 10:00,19,3.098,3.1055,3.0895,3.1055,322
20100301|2009-11-19 10:30,19,3.1085,3.1115,3.0965,3.107,245
20100301|2009-11-19 11:00,19,3.1085,3.1115,3.1035,3.1105,102
20100301|2009-11-19 11:30,19,3.113,3.1145,3.103,3.109,309
20100301|2009-11-19 12:00,19,3.1075,3.116,3.1055,3.114,79
20100301|2009-11-19 12:30,19,3.113,3.1185,3.113,3.1185,36
20100301|2009-11-19 13:00,19,3.1185,3.125,3.1125,3.121,51
20100301|2009-11-19 13:30,19,3.118,3.121,3.118,3.121,28
20100301|2009-11-19 14:00,19,3.12,3.1225,3.1165,3.1225,13
20100301|2009-11-19 14:30,19,3.122,3.123,3.117,3.12,11
20100301|2009-11-19 15:00,19,3.122,3.122,3.1195,3.12,3
20100301|2009-11-19 15:30,19,3.12,3.12,3.118,3.1185,4
20100301|2009-11-19 16:00,19,3.12,3.12,3.118,3.118,4
20100301|2009-11-19 17:00,20,3.116,3.116,3.1105,3.1105,4
20100301|2009-11-19 18:00,20,3.1155,3.1255,3.1155,3.123,20
20100301|2009-11-19 19:00,20,3.1235,3.134,3.1235,3.1315,41
20100301|2009-11-19 19:30,20,3.126,3.126,3.12,3.12,4
20100301|2009-11-19 20:00,20,3.123,3.1265,3.122,3.122,38
20100301|2009-11-19 20:30,20,3.12,3.1225,3.119,3.1225,7
20100301|2009-11-19 21:00,20,3.1265,3.13,3.1265,3.129,7
20100301|2009-11-19 21:30,20,3.1295,3.131,3.129,3.131,6
20100301|2009-11-19 22:00,20,3.1295,3.13,3.1295,3.13,2
20100301|2009-11-19 22:30,20,3.1305,3.1335,3.1305,3.132,46
20100301|2009-11-19 23:00,20,3.134,3.1355,3.131,3.131,8
20100301|2009-11-19 23:30,20,3.1355,3.14,3.1345,3.14,36
20100301|2009-11-20 00:00,20,3.139,3.14,3.1355,3.1365,42
20100301|2009-11-20 00:30,20,3.136,3.139,3.1315,3.1325,26
20100301|2009-11-20 01:00,20,3.135,3.135,3.132,3.132,3
20100301|2009-11-20 01:30,20,3.128,3.13,3.126,3.129,45
20100301|2009-11-20 02:00,20,3.126,3.1305,3.1225,3.1305,48
20100301|2009-11-20 02:30,20,3.131,3.1315,3.1235,3.1235,60
20100301|2009-11-20 03:00,20,3.126,3.1275,3.1225,3.1235,31
20100301|2009-11-20 03:30,20,3.12,3.1215,3.113,3.113,120
20100301|2009-11-20 04:00,20,3.113,3.1165,3.108,3.113,112
20100301|2009-11-20 04:30,20,3.114,3.116,3.111,3.111,51
20100301|2009-11-20 05:00,20,3.1125,3.1125,3.1,3.1065,119
20100301|2009-11-20 05:30,20,3.106,3.106,3.09,3.0905,119
20100301|2009-11-20 06:00,20,3.09,3.09,3.0775,3.089,133
20100301|2009-11-20 06:30,20,3.091,3.0985,3.082,3.0985,50
20100301|2009-11-20 07:00,20,3.0995,3.1015,3.0875,3.101,173
20100301|2009-11-20 07:30,20,3.105,3.1155,3.0995,3.11,187
20100301|2009-11-20 08:00,20,3.11,3.114,3.1,3.112,288
20100301|2009-11-20 08:30,20,3.1105,3.119,3.1085,3.109,315
20100301|2009-11-20 09:00,20,3.1055,3.115,3.0995,3.115,248
20100301|2009-11-20 09:30,20,3.115,3.115,3.106,3.1135,151
20100301|2009-11-20 10:00,20,3.113,3.1325,3.113,3.1225,488
20100301|2009-11-20 10:30,20,3.125,3.133,3.121,3.132,255
20100301|2009-11-20 11:00,20,3.1315,3.134,3.127,3.128,106
20100301|2009-11-20 11:30,20,3.1285,3.135,3.1275,3.1335,175
20100301|2009-11-20 12:00,20,3.1325,3.135,3.129,3.1315,115
20100301|2009-11-20 12:30,20,3.1315,3.136,3.129,3.1345,26
20100301|2009-11-20 13:00,20,3.1385,3.146,3.1385,3.14,128
20100301|2009-11-20 13:30,20,3.14,3.145,3.14,3.14,32
20100301|2009-11-20 14:00,20,3.14,3.144,3.14,3.144,20
20100301|2009-11-20 14:30,20,3.1445,3.15,3.142,3.1495,94
20100301|2009-11-20 15:00,20,3.15,3.1525,3.1485,3.149,67
20100301|2009-11-20 15:30,20,3.15,3.155,3.149,3.15,23
20100301|2009-11-20 16:00,20,3.1495,3.1495,3.1495,3.1495,4
20100301|2009-11-22 17:00,23,3.155,3.162,3.1545,3.1615,62
20100301|2009-11-22 17:30,23,3.158,3.159,3.155,3.156,13
20100301|2009-11-22 18:00,23,3.16,3.1605,3.156,3.1605,9
20100301|2009-11-22 18:30,23,3.158,3.164,3.1555,3.163,11
20100301|2009-11-22 19:00,23,3.1605,3.1795,3.16,3.1755,70
20100301|2009-11-22 19:30,23,3.176,3.183,3.1755,3.181,55
20100301|2009-11-22 20:00,23,3.176,3.182,3.176,3.182,50
20100301|2009-11-22 20:30,23,3.1815,3.1825,3.1785,3.1825,18
20100301|2009-11-22 21:00,23,3.1805,3.1805,3.177,3.18,17
20100301|2009-11-22 21:30,23,3.1785,3.181,3.173,3.18,34
20100301|2009-11-22 22:00,23,3.176,3.176,3.1755,3.1755,3
20100301|2009-11-22 22:30,23,3.1825,3.189,3.1805,3.1885,75
20100301|2009-11-22 23:00,23,3.189,3.1895,3.186,3.1875,16
20100301|2009-11-22 23:30,23,3.1835,3.189,3.1835,3.1885,24
20100301|2009-11-23 00:00,23,3.19,3.1915,3.189,3.1915,18
20100301|2009-11-23 00:30,23,3.1895,3.191,3.1875,3.1905,20
20100301|2009-11-23 01:00,23,3.192,3.2,3.192,3.1965,63
20100301|2009-11-23 01:30,23,3.1975,3.204,3.197,3.197,65
20100301|2009-11-23 02:00,23,3.1975,3.2025,3.1935,3.195,85
20100301|2009-11-23 02:30,23,3.1945,3.197,3.1855,3.1865,59
20100301|2009-11-23 03:00,23,3.1835,3.189,3.1795,3.185,143
20100301|2009-11-23 03:30,23,3.1835,3.1875,3.1825,3.186,50
20100301|2009-11-23 04:00,23,3.1865,3.189,3.182,3.1835,43
20100301|2009-11-23 04:30,23,3.1835,3.184,3.18,3.1815,22
20100301|2009-11-23 05:00,23,3.183,3.184,3.1765,3.1765,21
20100301|2009-11-23 05:30,23,3.1815,3.182,3.1755,3.1765,19
20100301|2009-11-23 06:00,23,3.1785,3.1805,3.176,3.18,39
20100301|2009-11-23 06:30,23,3.18,3.192,3.18,3.191,195
20100301|2009-11-23 07:00,23,3.192,3.192,3.1805,3.1805,580
20100301|2009-11-23 07:30,23,3.18,3.1845,3.179,3.1825,112
20100301|2009-11-23 08:00,23,3.185,3.189,3.183,3.1855,200
20100301|2009-11-23 08:30,23,3.1855,3.196,3.184,3.1945,253
20100301|2009-11-23 09:00,23,3.1975,3.2025,3.191,3.198,398
20100301|2009-11-23 09:30,23,3.1985,3.202,3.19,3.194,177
20100301|2009-11-23 10:00,23,3.1945,3.1945,3.189,3.1915,737
20100301|2009-11-23 10:30,23,3.1915,3.192,3.1735,3.1735,693
20100301|2009-11-23 11:00,23,3.1745,3.1795,3.1725,3.175,125
20100301|2009-11-23 11:30,23,3.1735,3.1735,3.155,3.162,246
20100301|2009-11-23 12:00,23,3.161,3.166,3.155,3.166,136
20100301|2009-11-23 12:30,23,3.1645,3.165,3.15,3.1595,134
20100301|2009-11-23 13:00,23,3.157,3.16,3.1515,3.159,47
20100301|2009-11-23 13:30,23,3.159,3.16,3.1555,3.16,16
20100301|2009-11-23 14:00,23,3.1575,3.1595,3.1505,3.1505,28
20100301|2009-11-23 14:30,23,3.15,3.15,3.143,3.145,69
20100301|2009-11-23 15:00,23,3.146,3.15,3.145,3.1475,109
20100301|2009-11-23 15:30,23,3.1475,3.15,3.146,3.146,9
20100301|2009-11-23 16:00,23,3.146,3.146,3.146,3.146,3
20100301|2009-11-23 17:00,24,3.1565,3.16,3.153,3.158,11
20100301|2009-11-23 17:30,24,3.153,3.153,3.1415,3.147,13
20100301|2009-11-23 18:00,24,3.146,3.148,3.144,3.144,10
20100301|2009-11-23 18:30,24,3.144,3.1495,3.141,3.1425,68
20100301|2009-11-23 19:00,24,3.1455,3.16,3.143,3.16,87
20100301|2009-11-23 19:30,24,3.16,3.164,3.158,3.162,28
20100301|2009-11-23 20:00,24,3.1635,3.1705,3.1635,3.166,38
20100301|2009-11-23 20:30,24,3.1675,3.172,3.165,3.167,82
20100301|2009-11-23 21:00,24,3.1675,3.168,3.156,3.156,17
20100301|2009-11-23 21:30,24,3.155,3.1565,3.152,3.1565,29
20100301|2009-11-23 22:00,24,3.1565,3.1575,3.1565,3.1575,26
20100301|2009-11-23 22:30,24,3.1575,3.1575,3.152,3.1555,24
20100301|2009-11-23 23:00,24,3.1555,3.161,3.1555,3.161,22
20100301|2009-11-23 23:30,24,3.155,3.155,3.144,3.1455,50
20100301|2009-11-24 00:00,24,3.145,3.148,3.135,3.1355,69
20100301|2009-11-24 00:30,24,3.1355,3.1355,3.1275,3.1315,67
20100301|2009-11-24 01:00,24,3.1305,3.1305,3.119,3.126,99
20100301|2009-11-24 01:30,24,3.1265,3.131,3.1255,3.1305,27
20100301|2009-11-24 02:00,24,3.1305,3.14,3.129,3.14,41
20100301|2009-11-24 02:30,24,3.138,3.138,3.1335,3.1375,29
20100301|2009-11-24 03:00,24,3.137,3.141,3.135,3.14,101
20100301|2009-11-24 03:30,24,3.1395,3.145,3.1385,3.1405,56
20100301|2009-11-24 04:00,24,3.141,3.148,3.14,3.1475,21
20100301|2009-11-24 04:30,24,3.147,3.152,3.145,3.145,44
20100301|2009-11-24 05:00,24,3.1445,3.1475,3.1415,3.142,47
20100301|2009-11-24 05:30,24,3.1405,3.142,3.139,3.14,39
20100301|2009-11-24 06:00,24,3.14,3.1545,3.14,3.15,45
20100301|2009-11-24 06:30,24,3.15,3.1515,3.149,3.1505,34
20100301|2009-11-24 07:00,24,3.15,3.1525,3.143,3.151,407
20100301|2009-11-24 07:30,24,3.1515,3.1515,3.1315,3.15,522
20100301|2009-11-24 08:00,24,3.1505,3.1625,3.1465,3.1545,396
20100301|2009-11-24 08:30,24,3.1525,3.1565,3.1325,3.1325,467
20100301|2009-11-24 09:00,24,3.1345,3.147,3.1295,3.133,589
20100301|2009-11-24 09:30,24,3.1335,3.149,3.1325,3.138,222
20100301|2009-11-24 10:00,24,3.1385,3.1445,3.125,3.1265,326
20100301|2009-11-24 10:30,24,3.126,3.142,3.125,3.1405,219
20100301|2009-11-24 11:00,24,3.1415,3.144,3.1365,3.1365,189
20100301|2009-11-24 11:30,24,3.136,3.1445,3.134,3.1445,470
20100301|2009-11-24 12:00,24,3.1445,3.1515,3.142,3.15,175
20100301|2009-11-24 12:30,24,3.152,3.153,3.149,3.1525,111
20100301|2009-11-24 13:00,24,3.152,3.159,3.15,3.15,72
20100301|2009-11-24 13:30,24,3.1575,3.161,3.155,3.1605,62
20100301|2009-11-24 14:00,24,3.16,3.1605,3.157,3.1605,18
20100301|2009-11-24 14:30,24,3.161,3.1625,3.158,3.1625,32
20100301|2009-11-24 15:00,24,3.163,3.1635,3.1585,3.1585,14
20100301|2009-11-24 15:30,24,3.1585,3.161,3.1585,3.161,12
20100301|2009-11-24 16:00,24,3.1585,3.16,3.157,3.157,5
20100301|2009-11-24 17:00,25,3.157,3.1585,3.1565,3.1585,14
20100301|2009-11-24 17:30,25,3.158,3.16,3.155,3.16,9
20100301|2009-11-24 18:00,25,3.162,3.1655,3.1615,3.1635,14
20100301|2009-11-24 18:30,25,3.1675,3.17,3.1615,3.162,36
20100301|2009-11-24 19:00,25,3.162,3.1695,3.155,3.1665,58
20100301|2009-11-24 19:30,25,3.164,3.164,3.1545,3.16,26
20100301|2009-11-24 20:00,25,3.162,3.1685,3.159,3.167,52
20100301|2009-11-24 20:30,25,3.168,3.1685,3.1605,3.161,25
20100301|2009-11-24 21:00,25,3.1605,3.1685,3.155,3.167,42
20100301|2009-11-24 21:30,25,3.1665,3.174,3.1665,3.173,122
20100301|2009-11-24 22:00,25,3.173,3.175,3.1685,3.1685,21
20100301|2009-11-24 22:30,25,3.172,3.177,3.172,3.174,35
20100301|2009-11-24 23:00,25,3.1735,3.175,3.1735,3.175,74
20100301|2009-11-24 23:30,25,3.174,3.176,3.1695,3.1695,29
20100301|2009-11-25 00:00,25,3.1695,3.1785,3.1695,3.1745,43
20100301|2009-11-25 00:30,25,3.174,3.1805,3.174,3.1775,50
20100301|2009-11-25 01:00,25,3.1785,3.181,3.1705,3.1705,129
20100301|2009-11-25 01:30,25,3.1725,3.177,3.168,3.177,80
20100301|2009-11-25 02:00,25,3.1785,3.184,3.178,3.182,69
20100301|2009-11-25 02:30,25,3.1805,3.181,3.172,3.172,48
20100301|2009-11-25 03:00,25,3.171,3.176,3.1705,3.176,35
20100301|2009-11-25 03:30,25,3.172,3.179,3.1705,3.1765,18
20100301|2009-11-25 04:00,25,3.178,3.1795,3.1715,3.1715,35
20100301|2009-11-25 04:30,25,3.17,3.1725,3.1615,3.1615,52
20100301|2009-11-25 05:00,25,3.161,3.174,3.161,3.1725,62
20100301|2009-11-25 05:30,25,3.1725,3.1845,3.1705,3.177,96
20100301|2009-11-25 06:00,25,3.1765,3.1795,3.174,3.175,96
20100301|2009-11-25 06:30,25,3.1755,3.1785,3.17,3.1775,153
20100301|2009-11-25 07:00,25,3.1775,3.1905,3.176,3.1825,748
20100301|2009-11-25 07:30,25,3.183,3.1875,3.1715,3.1775,696
20100301|2009-11-25 08:00,25,3.178,3.179,3.164,3.171,381
20100301|2009-11-25 08:30,25,3.1705,3.1725,3.16,3.167,388
20100301|2009-11-25 09:00,25,3.1685,3.174,3.157,3.1605,594
20100301|2009-11-25 09:30,25,3.1615,3.1665,3.1515,3.161,669
20100301|2009-11-25 10:00,25,3.16,3.18,3.1575,3.18,507
20100301|2009-11-25 10:30,25,3.1805,3.198,3.1765,3.195,1025
20100301|2009-11-25 11:00,25,3.1945,3.195,3.188,3.1925,491
20100301|2009-11-25 11:30,25,3.1925,3.2015,3.1925,3.1985,868
20100301|2009-11-25 12:00,25,3.197,3.2135,3.195,3.207,387
20100301|2009-11-25 12:30,25,3.2095,3.212,3.203,3.2075,157
20100301|2009-11-25 13:00,25,3.2075,3.2075,3.202,3.2065,55
20100301|2009-11-25 13:30,25,3.208,3.208,3.203,3.2035,61
20100301|2009-11-25 14:00,25,3.2055,3.2065,3.202,3.202,34
20100301|2009-11-25 14:30,25,3.2035,3.2045,3.202,3.2045,25
20100301|2009-11-25 15:00,25,3.203,3.206,3.2025,3.203,18
20100301|2009-11-25 15:30,25,3.2035,3.206,3.2035,3.205,20
20100301|2009-11-25 16:00,25,3.205,3.2055,3.205,3.2055,10
20100301|2009-11-25 17:00,27,3.2075,3.208,3.198,3.208,25
20100301|2009-11-25 17:30,27,3.1985,3.2065,3.196,3.196,13
20100301|2009-11-25 18:00,27,3.196,3.2025,3.196,3.196,12
20100301|2009-11-25 18:30,27,3.196,3.204,3.196,3.196,4
20100301|2009-11-25 19:00,27,3.2035,3.2225,3.195,3.222,122
20100301|2009-11-25 19:30,27,3.225,3.23,3.22,3.22,87
20100301|2009-11-25 20:00,27,3.216,3.22,3.2125,3.215,26
20100301|2009-11-25 20:30,27,3.2125,3.2125,3.201,3.2055,34
20100301|2009-11-25 21:00,27,3.206,3.212,3.206,3.212,13
20100301|2009-11-25 21:30,27,3.21,3.2135,3.205,3.207,30
20100301|2009-11-25 22:00,27,3.208,3.208,3.2,3.201,15
20100301|2009-11-25 22:30,27,3.202,3.202,3.192,3.194,37
20100301|2009-11-25 23:00,27,3.193,3.1935,3.183,3.185,94
20100301|2009-11-25 23:30,27,3.186,3.196,3.182,3.186,107
20100301|2009-11-26 00:00,27,3.1845,3.191,3.1845,3.191,43
20100301|2009-11-26 00:30,27,3.192,3.195,3.1805,3.1845,93
20100301|2009-11-26 01:00,27,3.184,3.1845,3.174,3.18,149
20100301|2009-11-26 01:30,27,3.1805,3.188,3.179,3.1865,126
20100301|2009-11-26 02:00,27,3.187,3.1885,3.173,3.173,98
20100301|2009-11-26 02:30,27,3.173,3.1825,3.1665,3.17,181
20100301|2009-11-26 03:00,27,3.169,3.169,3.159,3.164,139
20100301|2009-11-26 03:30,27,3.164,3.1695,3.164,3.1665,60
20100301|2009-11-26 04:00,27,3.1665,3.1695,3.1545,3.155,136
20100301|2009-11-26 04:30,27,3.1565,3.168,3.156,3.168,91
20100301|2009-11-26 05:00,27,3.1675,3.1715,3.164,3.1715,99
20100301|2009-11-26 05:30,27,3.1705,3.1705,3.1645,3.1655,39
20100301|2009-11-26 06:00,27,3.1655,3.166,3.163,3.165,42
20100301|2009-11-26 06:30,27,3.165,3.1675,3.1605,3.1675,60
20100301|2009-11-26 07:00,27,3.167,3.1725,3.163,3.165,82
20100301|2009-11-26 07:30,27,3.164,3.1695,3.164,3.169,74
20100301|2009-11-26 08:00,27,3.169,3.1695,3.167,3.1685,69
20100301|2009-11-26 08:30,27,3.1675,3.173,3.1515,3.1525,256
20100301|2009-11-26 09:00,27,3.153,3.156,3.1425,3.1495,336
20100301|2009-11-26 09:30,27,3.1495,3.158,3.14,3.141,335
20100301|2009-11-26 10:00,27,3.14,3.1415,3.128,3.138,378
20100301|2009-11-26 10:30,27,3.136,3.137,3.115,3.122,401
20100301|2009-11-26 11:00,27,3.122,3.1265,3.1195,3.122,190
20100301|2009-11-26 11:30,27,3.122,3.126,3.1165,3.1175,77
20100301|2009-11-26 12:00,27,3.1175,3.129,3.116,3.124,61
20100301|2009-11-26 17:00,27,3.124,3.1395,3.124,3.125,65
20100301|2009-11-26 17:30,27,3.124,3.124,3.11,3.115,115
20100301|2009-11-26 18:00,27,3.1165,3.1215,3.115,3.12,44
20100301|2009-11-26 18:30,27,3.1195,3.1225,3.1175,3.1175,79
20100301|2009-11-26 19:00,27,3.1195,3.1335,3.1145,3.123,150
20100301|2009-11-26 19:30,27,3.1235,3.1325,3.1235,3.132,82
20100301|2009-11-26 20:00,27,3.13,3.1345,3.123,3.1245,53
20100301|2009-11-26 20:30,27,3.1265,3.13,3.1235,3.129,34
20100301|2009-11-26 21:00,27,3.131,3.136,3.125,3.1285,63
20100301|2009-11-26 21:30,27,3.1245,3.1255,3.121,3.1255,9
20100301|2009-11-26 22:00,27,3.122,3.129,3.119,3.1205,127
20100301|2009-11-26 22:30,27,3.12,3.12,3.1165,3.117,172
20100301|2009-11-26 23:00,27,3.1165,3.117,3.11,3.11,208
20100301|2009-11-26 23:30,27,3.111,3.1115,3.101,3.101,252
20100301|2009-11-27 00:00,27,3.1005,3.1035,3.084,3.09,580
20100301|2009-11-27 00:30,27,3.09,3.09,3.0825,3.085,205
20100301|2009-11-27 01:00,27,3.085,3.085,3.065,3.066,1001
20100301|2009-11-27 01:30,27,3.065,3.0675,3.021,3.034,1135
20100301|2009-11-27 02:00,27,3.034,3.05,3.027,3.047,646
20100301|2009-11-27 02:30,27,3.0475,3.0565,3.0425,3.051,524
20100301|2009-11-27 03:00,27,3.0525,3.072,3.047,3.072,720
20100301|2009-11-27 03:30,27,3.0725,3.08,3.069,3.075,505
20100301|2009-11-27 04:00,27,3.075,3.0795,3.0735,3.0735,285
20100301|2009-11-27 04:30,27,3.074,3.0785,3.072,3.077,231
20100301|2009-11-27 05:00,27,3.075,3.0765,3.0695,3.07,300
20100301|2009-11-27 05:30,27,3.0705,3.0935,3.07,3.086,357
20100301|2009-11-27 06:00,27,3.085,3.099,3.0815,3.091,456
20100301|2009-11-27 06:30,27,3.091,3.107,3.089,3.1055,368
20100301|2009-11-27 07:00,27,3.106,3.114,3.083,3.0845,1886
20100301|2009-11-27 07:30,27,3.0845,3.0985,3.05,3.07,2115
20100301|2009-11-27 08:00,27,3.07,3.0775,3.06,3.077,2299
20100301|2009-11-27 08:30,27,3.0765,3.103,3.071,3.1015,679
20100301|2009-11-27 09:00,27,3.1025,3.1155,3.0995,3.109,791
20100301|2009-11-27 09:30,27,3.1095,3.1205,3.102,3.1185,680
20100301|2009-11-27 10:00,27,3.1195,3.1315,3.112,3.1185,770
20100301|2009-11-27 10:30,27,3.1215,3.132,3.12,3.124,657
20100301|2009-11-27 11:00,27,3.126,3.1265,3.117,3.12,389
20100301|2009-11-27 11:30,27,3.122,3.133,3.122,3.131,360
20100301|2009-11-27 12:00,27,3.1285,3.13,3.1185,3.129,177
20100301|2009-11-27 12:30,27,3.1275,3.13,3.1225,3.13,31
20100301|2009-11-29 17:00,30,3.1295,3.131,3.106,3.117,155
20100301|2009-11-29 17:30,30,3.12,3.1285,3.108,3.108,103
20100301|2009-11-29 18:00,30,3.112,3.126,3.1105,3.124,70
20100301|2009-11-29 18:30,30,3.124,3.13,3.12,3.13,55
20100301|2009-11-29 19:00,30,3.13,3.158,3.13,3.151,307
20100301|2009-11-29 19:30,30,3.154,3.154,3.15,3.151,141
20100301|2009-11-29 20:00,30,3.1505,3.1525,3.15,3.15,86
20100301|2009-11-29 20:30,30,3.1505,3.152,3.1495,3.1495,40
20100301|2009-11-29 21:00,30,3.15,3.1505,3.1485,3.15,17
20100301|2009-11-29 21:30,30,3.15,3.1545,3.149,3.1545,21
20100301|2009-11-29 22:00,30,3.156,3.158,3.155,3.1575,22
20100301|2009-11-29 22:30,30,3.156,3.158,3.1525,3.1525,23
20100301|2009-11-29 23:00,30,3.1525,3.1525,3.131,3.136,208
20100301|2009-11-29 23:30,30,3.136,3.137,3.1305,3.1335,116
20100301|2009-11-30 00:00,30,3.133,3.1365,3.128,3.1365,103
20100301|2009-11-30 00:30,30,3.135,3.146,3.135,3.1415,98
20100301|2009-11-30 01:00,30,3.141,3.1565,3.1405,3.156,208
20100301|2009-11-30 01:30,30,3.1565,3.1645,3.156,3.1625,188
20100301|2009-11-30 02:00,30,3.1615,3.162,3.1505,3.1535,396
20100301|2009-11-30 02:30,30,3.1525,3.1535,3.141,3.15,281
20100301|2009-11-30 03:00,30,3.149,3.1555,3.143,3.153,357
20100301|2009-11-30 03:30,30,3.153,3.153,3.141,3.142,270
20100301|2009-11-30 04:00,30,3.1415,3.143,3.133,3.138,374
20100301|2009-11-30 04:30,30,3.136,3.1425,3.1345,3.1395,320
20100301|2009-11-30 05:00,30,3.1385,3.142,3.127,3.131,481
20100301|2009-11-30 05:30,30,3.1285,3.135,3.128,3.13,179
20100301|2009-11-30 06:00,30,3.129,3.1305,3.1205,3.1225,525
20100301|2009-11-30 06:30,30,3.1225,3.135,3.1185,3.1345,449
20100301|2009-11-30 07:00,30,3.1345,3.135,3.1265,3.129,929
20100301|2009-11-30 07:30,30,3.1285,3.14,3.127,3.1285,864
20100301|2009-11-30 08:00,30,3.129,3.137,3.1265,3.1275,919
20100301|2009-11-30 08:30,30,3.1275,3.1535,3.123,3.153,1596
20100301|2009-11-30 09:00,30,3.1535,3.1695,3.1485,3.167,1745
20100301|2009-11-30 09:30,30,3.1675,3.1685,3.156,3.1625,979
20100301|2009-11-30 10:00,30,3.1625,3.166,3.1525,3.164,864
20100301|2009-11-30 10:30,30,3.164,3.18,3.162,3.167,2373
20100301|2009-11-30 11:00,30,3.1665,3.182,3.1645,3.1795,973
20100301|2009-11-30 11:30,30,3.1805,3.1835,3.173,3.178,2337
20100301|2009-11-30 12:00,30,3.1775,3.1835,3.176,3.1775,589
20100301|2009-11-30 12:30,30,3.1775,3.184,3.176,3.183,232
20100301|2009-11-30 13:00,30,3.18,3.181,3.1725,3.1735,258
20100301|2009-11-30 13:30,30,3.1735,3.183,3.1725,3.1755,203
20100301|2009-11-30 14:00,30,3.1755,3.177,3.1725,3.1755,94
20100301|2009-11-30 14:30,30,3.175,3.179,3.1725,3.177,57
20100301|2009-11-30 15:00,30,3.175,3.1765,3.173,3.1735,21
20100301|2009-11-30 15:30,30,3.173,3.176,3.1725,3.176,14
20100301|2009-11-30 16:00,30,3.177,3.179,3.1765,3.179,6
20100301|2009-11-30 17:00,1,3.182,3.188,3.18,3.1835,36
20100301|2009-11-30 17:30,1,3.176,3.184,3.176,3.1835,8
20100301|2009-11-30 18:00,1,3.1825,3.1865,3.1815,3.1865,27
20100301|2009-11-30 18:30,1,3.185,3.1855,3.18,3.18,25
20100301|2009-11-30 19:00,1,3.176,3.176,3.157,3.157,195
20100301|2009-11-30 19:30,1,3.158,3.1645,3.1555,3.164,54
20100301|2009-11-30 20:00,1,3.164,3.164,3.157,3.162,40
20100301|2009-11-30 20:30,1,3.162,3.165,3.1605,3.1605,48
20100301|2009-11-30 21:00,1,3.16,3.162,3.158,3.1615,20
20100301|2009-11-30 21:30,1,3.1595,3.163,3.1595,3.162,20
20100301|2009-11-30 22:00,1,3.162,3.1625,3.162,3.162,33
20100301|2009-11-30 22:30,1,3.164,3.165,3.162,3.165,152
20100301|2009-11-30 23:00,1,3.1645,3.166,3.155,3.166,81
20100301|2009-11-30 23:30,1,3.163,3.17,3.1585,3.17,98
20100301|2009-12-01 00:00,1,3.1695,3.171,3.1635,3.166,79
20100301|2009-12-01 00:30,1,3.165,3.1675,3.163,3.166,105
20100301|2009-12-01 01:00,1,3.167,3.182,3.167,3.177,193
20100301|2009-12-01 01:30,1,3.177,3.186,3.1735,3.185,230
20100301|2009-12-01 02:00,1,3.1855,3.1975,3.1835,3.194,799
20100301|2009-12-01 02:30,1,3.195,3.2045,3.193,3.202,502
20100301|2009-12-01 03:00,1,3.202,3.2085,3.2,3.207,282
20100301|2009-12-01 03:30,1,3.206,3.2145,3.206,3.2065,424
20100301|2009-12-01 04:00,1,3.2065,3.21,3.2025,3.207,147
20100301|2009-12-01 04:30,1,3.2065,3.2065,3.2015,3.2035,81
20100301|2009-12-01 05:00,1,3.204,3.2045,3.198,3.202,112
20100301|2009-12-01 05:30,1,3.203,3.2065,3.203,3.2045,102
20100301|2009-12-01 06:00,1,3.203,3.2045,3.198,3.202,105
20100301|2009-12-01 06:30,1,3.202,3.2045,3.195,3.198,427
20100301|2009-12-01 07:00,1,3.197,3.2,3.19,3.1945,1376
20100301|2009-12-01 07:30,1,3.195,3.1975,3.1875,3.1905,791
20100301|2009-12-01 08:00,1,3.1905,3.205,3.19,3.205,1076
20100301|2009-12-01 08:30,1,3.2055,3.206,3.193,3.2055,1212
20100301|2009-12-01 09:00,1,3.205,3.2075,3.1945,3.2065,1353
20100301|2009-12-01 09:30,1,3.207,3.2165,3.207,3.2135,1295
20100301|2009-12-01 10:00,1,3.214,3.238,3.214,3.2275,2531
20100301|2009-12-01 10:30,1,3.2275,3.2365,3.223,3.225,1376
20100301|2009-12-01 11:00,1,3.225,3.2325,3.2215,3.223,702
20100301|2009-12-01 11:30,1,3.2235,3.235,3.222,3.226,1210
20100301|2009-12-01 12:00,1,3.2255,3.2325,3.224,3.227,459
20100301|2009-12-01 12:30,1,3.228,3.2295,3.2215,3.223,140
20100301|2009-12-01 13:00,1,3.223,3.2245,3.222,3.2235,90
20100301|2009-12-01 13:30,1,3.2225,3.2245,3.2165,3.2175,86
20100301|2009-12-01 14:00,1,3.2175,3.219,3.213,3.214,81
20100301|2009-12-01 14:30,1,3.2145,3.2165,3.21,3.2165,95
20100301|2009-12-01 15:00,1,3.217,3.2225,3.2155,3.219,49
20100301|2009-12-01 15:30,1,3.219,3.22,3.218,3.219,30
20100301|2009-12-01 16:00,1,3.217,3.217,3.217,3.217,6
20100301|2009-12-01 17:00,2,3.217,3.22,3.2135,3.2195,14
20100301|2009-12-01 17:30,2,3.2135,3.2135,3.21,3.213,9
20100301|2009-12-01 18:00,2,3.2145,3.2195,3.2135,3.2185,11
20100301|2009-12-01 18:30,2,3.217,3.2225,3.2155,3.2155,19
20100301|2009-12-01 19:00,2,3.2155,3.222,3.2075,3.213,154
20100301|2009-12-01 19:30,2,3.213,3.219,3.2115,3.2135,59
20100301|2009-12-01 20:00,2,3.2135,3.22,3.2115,3.22,66
20100301|2009-12-01 20:30,2,3.22,3.225,3.2185,3.223,77
20100301|2009-12-01 21:00,2,3.225,3.2285,3.2245,3.2275,96
20100301|2009-12-01 21:30,2,3.2275,3.229,3.2255,3.2265,11
20100301|2009-12-01 22:00,2,3.225,3.2265,3.225,3.226,30
20100301|2009-12-01 22:30,2,3.2275,3.2335,3.227,3.2325,96
20100301|2009-12-01 23:00,2,3.2325,3.245,3.23,3.24,233
20100301|2009-12-01 23:30,2,3.239,3.24,3.234,3.237,107
20100301|2009-12-02 00:00,2,3.237,3.2375,3.2265,3.2295,102
20100301|2009-12-02 00:30,2,3.2265,3.2285,3.2215,3.2255,104
20100301|2009-12-02 01:00,2,3.2255,3.227,3.215,3.217,150
20100301|2009-12-02 01:30,2,3.218,3.23,3.2145,3.23,196
20100301|2009-12-02 02:00,2,3.23,3.249,3.227,3.248,485
20100301|2009-12-02 02:30,2,3.249,3.265,3.2305,3.2345,1333
20100301|2009-12-02 03:00,2,3.235,3.2405,3.227,3.232,227
20100301|2009-12-02 03:30,2,3.232,3.243,3.231,3.2395,154
20100301|2009-12-02 04:00,2,3.236,3.239,3.223,3.2245,223
20100301|2009-12-02 04:30,2,3.2255,3.232,3.221,3.228,232
20100301|2009-12-02 05:00,2,3.227,3.2315,3.214,3.2195,259
20100301|2009-12-02 05:30,2,3.22,3.229,3.2185,3.2245,200
20100301|2009-12-02 06:00,2,3.225,3.2365,3.2225,3.2315,230
20100301|2009-12-02 06:30,2,3.2305,3.24,3.2295,3.236,317
20100301|2009-12-02 07:00,2,3.236,3.2485,3.234,3.239,958
20100301|2009-12-02 07:30,2,3.238,3.2415,3.2275,3.2305,582
20100301|2009-12-02 08:00,2,3.232,3.246,3.225,3.2455,711
20100301|2009-12-02 08:30,2,3.246,3.269,3.2425,3.258,2497
20100301|2009-12-02 09:00,2,3.258,3.273,3.2575,3.268,1391
20100301|2009-12-02 09:30,2,3.2675,3.269,3.2595,3.261,939
20100301|2009-12-02 10:00,2,3.2605,3.2605,3.246,3.259,1281
20100301|2009-12-02 10:30,2,3.258,3.263,3.248,3.2525,825
20100301|2009-12-02 11:00,2,3.253,3.258,3.246,3.252,588
20100301|2009-12-02 11:30,2,3.252,3.259,3.2505,3.258,920
20100301|2009-12-02 12:00,2,3.258,3.262,3.2545,3.256,384
20100301|2009-12-02 12:30,2,3.2565,3.257,3.25,3.251,201
20100301|2009-12-02 13:00,2,3.25,3.2585,3.247,3.256,194
20100301|2009-12-02 13:30,2,3.258,3.2625,3.255,3.2575,79
20100301|2009-12-02 14:00,2,3.258,3.262,3.254,3.2605,68
20100301|2009-12-02 14:30,2,3.2605,3.2655,3.26,3.2645,80
20100301|2009-12-02 15:00,2,3.2645,3.266,3.255,3.2565,69
20100301|2009-12-02 15:30,2,3.255,3.261,3.247,3.261,56
20100301|2009-12-02 16:00,2,3.258,3.261,3.2565,3.2565,14
20100301|2009-12-02 17:00,3,3.2625,3.264,3.2535,3.257,30
20100301|2009-12-02 17:30,3,3.257,3.26,3.2565,3.2565,21
20100301|2009-12-02 18:00,3,3.262,3.265,3.2585,3.265,12
20100301|2009-12-02 18:30,3,3.266,3.27,3.262,3.264,80
20100301|2009-12-02 19:00,3,3.2625,3.265,3.25,3.263,228
20100301|2009-12-02 19:30,3,3.265,3.2655,3.258,3.2605,21
20100301|2009-12-02 20:00,3,3.26,3.26,3.252,3.254,33
20100301|2009-12-02 20:30,3,3.255,3.259,3.255,3.259,37
20100301|2009-12-02 21:00,3,3.2585,3.261,3.256,3.26,21
20100301|2009-12-02 21:30,3,3.2615,3.2625,3.2615,3.262,9
20100301|2009-12-02 22:00,3,3.26,3.261,3.2595,3.26,15
20100301|2009-12-02 22:30,3,3.262,3.272,3.262,3.262,99
20100301|2009-12-02 23:00,3,3.262,3.262,3.2545,3.2595,96
20100301|2009-12-02 23:30,3,3.2575,3.258,3.251,3.2515,69
20100301|2009-12-03 00:00,3,3.251,3.251,3.238,3.246,344
20100301|2009-12-03 00:30,3,3.2455,3.2535,3.245,3.2515,149
20100301|2009-12-03 01:00,3,3.2515,3.2715,3.2515,3.27,171
20100301|2009-12-03 01:30,3,3.271,3.2745,3.2605,3.2605,156
20100301|2009-12-03 02:00,3,3.261,3.263,3.2525,3.2565,292
20100301|2009-12-03 02:30,3,3.257,3.262,3.2565,3.26,119
20100301|2009-12-03 03:00,3,3.2585,3.2585,3.243,3.2475,169
20100301|2009-12-03 03:30,3,3.2475,3.2545,3.245,3.253,166
20100301|2009-12-03 04:00,3,3.2545,3.2545,3.25,3.2525,53
20100301|2009-12-03 04:30,3,3.254,3.2545,3.245,3.2475,131
20100301|2009-12-03 05:00,3,3.2475,3.253,3.246,3.2485,234
20100301|2009-12-03 05:30,3,3.2485,3.253,3.245,3.2455,161
20100301|2009-12-03 06:00,3,3.246,3.249,3.2395,3.242,245
20100301|2009-12-03 06:30,3,3.2425,3.248,3.2425,3.248,386
20100301|2009-12-03 07:00,3,3.2485,3.2545,3.2455,3.2525,427
20100301|2009-12-03 07:30,3,3.2535,3.256,3.239,3.243,1567
20100301|2009-12-03 08:00,3,3.243,3.2585,3.2395,3.243,1371
20100301|2009-12-03 08:30,3,3.243,3.262,3.24,3.2485,1520
20100301|2009-12-03 09:00,3,3.248,3.2515,3.2365,3.247,2088
20100301|2009-12-03 09:30,3,3.2465,3.2535,3.2375,3.253,2359
20100301|2009-12-03 10:00,3,3.253,3.26,3.253,3.258,1047
20100301|2009-12-03 10:30,3,3.2575,3.2595,3.2365,3.239,1381
20100301|2009-12-03 11:00,3,3.2385,3.243,3.233,3.2385,1308
20100301|2009-12-03 11:30,3,3.239,3.248,3.238,3.246,1272
20100301|2009-12-03 12:00,3,3.246,3.2545,3.243,3.253,635
20100301|2009-12-03 12:30,3,3.2525,3.254,3.2495,3.253,80
20100301|2009-12-03 13:00,3,3.2535,3.2545,3.2465,3.2505,105
20100301|2009-12-03 13:30,3,3.25,3.2555,3.25,3.2515,111
20100301|2009-12-03 14:00,3,3.251,3.259,3.251,3.253,91
20100301|2009-12-03 14:30,3,3.2545,3.255,3.2425,3.2445,191
20100301|2009-12-03 15:00,3,3.245,3.245,3.2395,3.24,79
20100301|2009-12-03 15:30,3,3.24,3.24,3.235,3.235,66
20100301|2009-12-03 16:00,3,3.2375,3.2375,3.2365,3.2365,14
20100301|2009-12-03 17:00,4,3.2345,3.2445,3.232,3.2385,34
20100301|2009-12-03 17:30,4,3.2395,3.24,3.234,3.2355,40
20100301|2009-12-03 18:00,4,3.235,3.236,3.234,3.2345,40
20100301|2009-12-03 18:30,4,3.2345,3.2345,3.2265,3.2275,104
20100301|2009-12-03 19:00,4,3.2275,3.236,3.224,3.2325,101
20100301|2009-12-03 19:30,4,3.234,3.2375,3.2335,3.2345,58
20100301|2009-12-03 20:00,4,3.235,3.2355,3.232,3.232,27
20100301|2009-12-03 20:30,4,3.2325,3.235,3.23,3.235,30
20100301|2009-12-03 21:00,4,3.235,3.2375,3.2275,3.2275,56
20100301|2009-12-03 21:30,4,3.227,3.2295,3.222,3.222,56
20100301|2009-12-03 22:00,4,3.224,3.226,3.2205,3.2255,46
20100301|2009-12-03 22:30,4,3.224,3.225,3.221,3.222,99
20100301|2009-12-03 23:00,4,3.2225,3.224,3.215,3.217,126
20100301|2009-12-03 23:30,4,3.2175,3.223,3.2165,3.223,69
20100301|2009-12-04 00:00,4,3.222,3.228,3.222,3.228,86
20100301|2009-12-04 00:30,4,3.227,3.235,3.2265,3.235,95
20100301|2009-12-04 01:00,4,3.234,3.242,3.232,3.241,160
20100301|2009-12-04 01:30,4,3.241,3.241,3.2295,3.23,124
20100301|2009-12-04 02:00,4,3.23,3.231,3.214,3.223,459
20100301|2009-12-04 02:30,4,3.223,3.225,3.215,3.2195,215
20100301|2009-12-04 03:00,4,3.2195,3.2225,3.214,3.216,130
20100301|2009-12-04 03:30,4,3.2145,3.2215,3.208,3.2185,299
20100301|2009-12-04 04:00,4,3.219,3.219,3.212,3.212,105
20100301|2009-12-04 04:30,4,3.2115,3.219,3.211,3.2185,98
20100301|2009-12-04 05:00,4,3.2165,3.219,3.2155,3.218,98
20100301|2009-12-04 05:30,4,3.216,3.2255,3.2155,3.2245,122
20100301|2009-12-04 06:00,4,3.224,3.2355,3.224,3.2275,283
20100301|2009-12-04 06:30,4,3.2275,3.236,3.226,3.2315,301
20100301|2009-12-04 07:00,4,3.23,3.2365,3.2255,3.2285,695
20100301|2009-12-04 07:30,4,3.2305,3.258,3.2305,3.2385,3727
20100301|2009-12-04 08:00,4,3.2395,3.275,3.2355,3.271,3058
20100301|2009-12-04 08:30,4,3.2715,3.273,3.254,3.2605,1672
20100301|2009-12-04 09:00,4,3.261,3.264,3.2505,3.2525,1250
20100301|2009-12-04 09:30,4,3.2525,3.2525,3.2365,3.2365,1721
20100301|2009-12-04 10:00,4,3.237,3.2465,3.227,3.2365,2009
20100301|2009-12-04 10:30,4,3.237,3.238,3.1985,3.214,3248
20100301|2009-12-04 11:00,4,3.213,3.2245,3.211,3.2225,829
20100301|2009-12-04 11:30,4,3.223,3.24,3.223,3.2385,1605
20100301|2009-12-04 12:00,4,3.2385,3.242,3.2275,3.2295,917
20100301|2009-12-04 12:30,4,3.228,3.237,3.2155,3.2175,388
20100301|2009-12-04 13:00,4,3.217,3.2185,3.193,3.196,1131
20100301|2009-12-04 13:30,4,3.196,3.21,3.1925,3.202,520
20100301|2009-12-04 14:00,4,3.2005,3.2075,3.1975,3.2,215
20100301|2009-12-04 14:30,4,3.202,3.202,3.191,3.195,244
20100301|2009-12-04 15:00,4,3.1965,3.2055,3.1965,3.2055,74
20100301|2009-12-04 15:30,4,3.2055,3.213,3.2025,3.2115,34
20100301|2009-12-04 16:00,4,3.2095,3.2095,3.206,3.206,12
20100301|2009-12-06 17:00,7,3.2045,3.2135,3.2045,3.213,62
20100301|2009-12-06 17:30,7,3.2105,3.2205,3.2085,3.2205,94
20100301|2009-12-06 18:00,7,3.22,3.22,3.2015,3.206,147
20100301|2009-12-06 18:30,7,3.205,3.213,3.2035,3.21,104
20100301|2009-12-06 19:00,7,3.2125,3.2245,3.2125,3.218,186
20100301|2009-12-06 19:30,7,3.217,3.217,3.212,3.213,182
20100301|2009-12-06 20:00,7,3.216,3.218,3.212,3.2175,31
20100301|2009-12-06 20:30,7,3.2175,3.225,3.2175,3.223,117
20100301|2009-12-06 21:00,7,3.2225,3.223,3.211,3.211,55
20100301|2009-12-06 21:30,7,3.215,3.2175,3.213,3.215,21
20100301|2009-12-06 22:00,7,3.215,3.215,3.212,3.213,14
20100301|2009-12-06 22:30,7,3.213,3.2155,3.209,3.211,79
20100301|2009-12-06 23:00,7,3.21,3.2125,3.21,3.2115,18
20100301|2009-12-06 23:30,7,3.2125,3.216,3.209,3.209,134
20100301|2009-12-07 00:00,7,3.208,3.212,3.207,3.209,80
20100301|2009-12-07 00:30,7,3.21,3.217,3.209,3.215,51
20100301|2009-12-07 01:00,7,3.215,3.218,3.2065,3.2075,119
20100301|2009-12-07 01:30,7,3.208,3.21,3.2025,3.2075,167
20100301|2009-12-07 02:00,7,3.207,3.207,3.18,3.184,627
20100301|2009-12-07 02:30,7,3.183,3.186,3.161,3.1665,1073
20100301|2009-12-07 03:00,7,3.1665,3.1725,3.156,3.1715,700
20100301|2009-12-07 03:30,7,3.17,3.179,3.17,3.1785,330
20100301|2009-12-07 04:00,7,3.1785,3.1845,3.1745,3.183,143
20100301|2009-12-07 04:30,7,3.1835,3.189,3.1775,3.1775,232
20100301|2009-12-07 05:00,7,3.175,3.182,3.173,3.175,114
20100301|2009-12-07 05:30,7,3.1765,3.188,3.1765,3.184,225
20100301|2009-12-07 06:00,7,3.184,3.186,3.175,3.18,187
20100301|2009-12-07 06:30,7,3.1805,3.1855,3.173,3.182,589
20100301|2009-12-07 07:00,7,3.182,3.191,3.18,3.1875,981
20100301|2009-12-07 07:30,7,3.188,3.194,3.185,3.189,604
20100301|2009-12-07 08:00,7,3.189,3.189,3.168,3.1715,1364
20100301|2009-12-07 08:30,7,3.1715,3.193,3.17,3.1835,1152
20100301|2009-12-07 09:00,7,3.184,3.193,3.1795,3.1925,930
20100301|2009-12-07 09:30,7,3.1925,3.197,3.1835,3.1895,758
20100301|2009-12-07 10:00,7,3.19,3.19,3.176,3.177,681
20100301|2009-12-07 10:30,7,3.1765,3.193,3.176,3.193,651
20100301|2009-12-07 11:00,7,3.1935,3.198,3.1855,3.1895,599
20100301|2009-12-07 11:30,7,3.191,3.2135,3.1905,3.2085,1743
20100301|2009-12-07 12:00,7,3.2085,3.219,3.2045,3.215,665
20100301|2009-12-07 12:30,7,3.214,3.2175,3.2085,3.213,256
20100301|2009-12-07 13:00,7,3.212,3.2125,3.2005,3.2035,164
20100301|2009-12-07 13:30,7,3.2035,3.2035,3.195,3.196,136
20100301|2009-12-07 14:00,7,3.197,3.201,3.196,3.1975,39
20100301|2009-12-07 14:30,7,3.198,3.204,3.198,3.2005,41
20100301|2009-12-07 15:00,7,3.2,3.204,3.2,3.204,17
20100301|2009-12-07 15:30,7,3.2045,3.2045,3.2,3.2045,10
20100301|2009-12-07 16:00,7,3.205,3.207,3.205,3.207,3
20100301|2009-12-07 17:00,8,3.201,3.202,3.2,3.201,27
20100301|2009-12-07 17:30,8,3.201,3.2065,3.1995,3.2,18
20100301|2009-12-07 18:00,8,3.2,3.2025,3.2,3.2025,4
20100301|2009-12-07 18:30,8,3.206,3.215,3.203,3.215,43
20100301|2009-12-07 19:00,8,3.215,3.2225,3.2125,3.218,126
20100301|2009-12-07 19:30,8,3.219,3.219,3.214,3.215,78
20100301|2009-12-07 20:00,8,3.2135,3.214,3.2085,3.2085,45
20100301|2009-12-07 20:30,8,3.2075,3.21,3.206,3.21,27
20100301|2009-12-07 21:00,8,3.21,3.215,3.2085,3.211,23
20100301|2009-12-07 21:30,8,3.2125,3.2125,3.2065,3.2085,22
20100301|2009-12-07 22:30,8,3.209,3.2125,3.207,3.212,42
20100301|2009-12-07 23:00,8,3.212,3.2205,3.2115,3.216,87
20100301|2009-12-07 23:30,8,3.215,3.2245,3.211,3.22,80
20100301|2009-12-08 00:00,8,3.219,3.222,3.212,3.214,66
20100301|2009-12-08 00:30,8,3.218,3.218,3.2125,3.2125,28
20100301|2009-12-08 01:00,8,3.213,3.2155,3.211,3.215,138
20100301|2009-12-08 01:30,8,3.2155,3.2205,3.204,3.204,177
20100301|2009-12-08 02:00,8,3.204,3.2235,3.2005,3.2235,296
20100301|2009-12-08 02:30,8,3.2235,3.229,3.2185,3.226,363
20100301|2009-12-08 03:00,8,3.227,3.232,3.222,3.2295,327
20100301|2009-12-08 03:30,8,3.2285,3.24,3.2285,3.2395,264
20100301|2009-12-08 04:00,8,3.24,3.245,3.2385,3.24,340
20100301|2009-12-08 04:30,8,3.24,3.2435,3.233,3.2365,218
20100301|2009-12-08 05:00,8,3.236,3.2365,3.227,3.228,242
20100301|2009-12-08 05:30,8,3.2285,3.2295,3.2195,3.2235,497
20100301|2009-12-08 06:00,8,3.2215,3.2215,3.2035,3.2035,674
20100301|2009-12-08 06:30,8,3.2045,3.205,3.182,3.1905,1222
20100301|2009-12-08 07:00,8,3.189,3.1895,3.158,3.161,2118
20100301|2009-12-08 07:30,8,3.162,3.171,3.161,3.1685,1936
20100301|2009-12-08 08:00,8,3.168,3.1765,3.1635,3.1745,1213
20100301|2009-12-08 08:30,8,3.1735,3.1745,3.1605,3.169,1791
20100301|2009-12-08 09:00,8,3.1685,3.1755,3.1625,3.1755,989
20100301|2009-12-08 09:30,8,3.1755,3.1795,3.1635,3.1685,1986
20100301|2009-12-08 10:00,8,3.1695,3.1855,3.1685,3.1795,908
20100301|2009-12-08 10:30,8,3.1795,3.188,3.175,3.18,1050
20100301|2009-12-08 11:00,8,3.1805,3.183,3.1725,3.174,432
20100301|2009-12-08 11:30,8,3.1745,3.178,3.1635,3.1645,1243
20100301|2009-12-08 12:00,8,3.1645,3.171,3.1485,3.1485,1575
20100301|2009-12-08 12:30,8,3.149,3.157,3.144,3.1455,437
20100301|2009-12-08 13:00,8,3.1455,3.155,3.1405,3.148,283
20100301|2009-12-08 13:30,8,3.151,3.1595,3.1475,3.15,159
20100301|2009-12-08 14:00,8,3.1495,3.158,3.1495,3.1545,76
20100301|2009-12-08 14:30,8,3.1565,3.157,3.1505,3.155,79
20100301|2009-12-08 15:00,8,3.1545,3.155,3.153,3.155,43
20100301|2009-12-08 15:30,8,3.157,3.158,3.1535,3.158,27
20100301|2009-12-08 16:00,8,3.1565,3.159,3.1555,3.1565,10
20100301|2009-12-08 17:00,9,3.158,3.1595,3.154,3.156,21
20100301|2009-12-08 17:30,9,3.1575,3.159,3.1545,3.157,21
20100301|2009-12-08 18:00,9,3.157,3.16,3.157,3.16,4
20100301|2009-12-08 18:30,9,3.157,3.1595,3.152,3.1575,23
20100301|2009-12-08 19:00,9,3.153,3.163,3.153,3.16,149
20100301|2009-12-08 19:30,9,3.1605,3.1635,3.1585,3.162,55
20100301|2009-12-08 20:00,9,3.1635,3.1635,3.162,3.162,22
20100301|2009-12-08 20:30,9,3.1625,3.167,3.1625,3.1655,101
20100301|2009-12-08 21:00,9,3.165,3.17,3.165,3.1655,33
20100301|2009-12-08 21:30,9,3.1655,3.168,3.165,3.1675,78
20100301|2009-12-08 22:00,9,3.168,3.168,3.1645,3.166,46
20100301|2009-12-08 22:30,9,3.1655,3.1675,3.159,3.159,131
20100301|2009-12-08 23:00,9,3.159,3.1635,3.159,3.162,59
20100301|2009-12-08 23:30,9,3.1625,3.165,3.1595,3.1595,69
20100301|2009-12-09 00:00,9,3.1615,3.1615,3.149,3.15,109
20100301|2009-12-09 00:30,9,3.148,3.1495,3.14,3.146,198
20100301|2009-12-09 01:00,9,3.146,3.146,3.135,3.141,268
20100301|2009-12-09 01:30,9,3.14,3.1485,3.1355,3.136,180
20100301|2009-12-09 02:00,9,3.1365,3.163,3.1345,3.163,359
20100301|2009-12-09 02:30,9,3.162,3.1665,3.1535,3.162,203
20100301|2009-12-09 03:00,9,3.161,3.163,3.148,3.157,266
20100301|2009-12-09 03:30,9,3.1565,3.17,3.1565,3.1655,240
20100301|2009-12-09 04:00,9,3.165,3.1775,3.1635,3.1765,172
20100301|2009-12-09 04:30,9,3.178,3.186,3.1765,3.1845,417
20100301|2009-12-09 05:00,9,3.1825,3.183,3.17,3.1705,201
20100301|2009-12-09 05:30,9,3.1715,3.1765,3.1695,3.173,158
20100301|2009-12-09 06:00,9,3.173,3.173,3.167,3.171,153
20100301|2009-12-09 06:30,9,3.1705,3.179,3.167,3.1765,356
20100301|2009-12-09 07:00,9,3.176,3.1875,3.1745,3.1785,1095
20100301|2009-12-09 07:30,9,3.178,3.185,3.1715,3.1715,555
20100301|2009-12-09 08:00,9,3.171,3.174,3.149,3.16,1484
20100301|2009-12-09 08:30,9,3.161,3.1685,3.1505,3.163,1181
20100301|2009-12-09 09:00,9,3.1635,3.1705,3.156,3.163,750
20100301|2009-12-09 09:30,9,3.1635,3.192,3.1505,3.181,2318
20100301|2009-12-09 10:00,9,3.182,3.1855,3.1725,3.1735,798
20100301|2009-12-09 10:30,9,3.174,3.1785,3.164,3.166,1164
20100301|2009-12-09 11:00,9,3.165,3.166,3.1305,3.134,2397
20100301|2009-12-09 11:30,9,3.134,3.134,3.116,3.1215,2627
20100301|2009-12-09 12:00,9,3.122,3.1235,3.1065,3.119,1123
20100301|2009-12-09 12:30,9,3.12,3.1225,3.113,3.1155,357
20100301|2009-12-09 13:00,9,3.117,3.1255,3.117,3.1235,168
20100301|2009-12-09 13:30,9,3.1245,3.133,3.123,3.131,133
20100301|2009-12-09 14:00,9,3.13,3.14,3.1275,3.14,144
20100301|2009-12-09 14:30,9,3.138,3.141,3.131,3.135,62
20100301|2009-12-09 15:00,9,3.133,3.134,3.1285,3.1285,38
20100301|2009-12-09 15:30,9,3.129,3.1325,3.127,3.129,19
20100301|2009-12-09 16:00,9,3.13,3.13,3.129,3.129,2
20100301|2009-12-09 17:00,10,3.136,3.1385,3.13,3.13,45
20100301|2009-12-09 17:30,10,3.13,3.13,3.1105,3.118,59
20100301|2009-12-09 18:00,10,3.1235,3.1325,3.1225,3.1275,18
20100301|2009-12-09 18:30,10,3.13,3.1345,3.13,3.1315,21
20100301|2009-12-09 19:00,10,3.129,3.1435,3.1255,3.14,165
20100301|2009-12-09 19:30,10,3.142,3.1425,3.1395,3.14,35
20100301|2009-12-09 20:00,10,3.14,3.14,3.133,3.137,36
20100301|2009-12-09 20:30,10,3.136,3.136,3.1255,3.127,92
20100301|2009-12-09 21:00,10,3.127,3.1275,3.1115,3.1115,260
20100301|2009-12-09 21:30,10,3.1135,3.115,3.108,3.108,96
20100301|2009-12-09 22:00,10,3.109,3.11,3.1055,3.1095,129
20100301|2009-12-09 22:30,10,3.111,3.114,3.1085,3.113,123
20100301|2009-12-09 23:00,10,3.114,3.1175,3.108,3.11,133
20100301|2009-12-09 23:30,10,3.1105,3.113,3.1035,3.107,203
20100301|2009-12-10 00:00,10,3.107,3.1135,3.107,3.11,69
20100301|2009-12-10 00:30,10,3.1095,3.1235,3.1095,3.1215,69
20100301|2009-12-10 01:00,10,3.122,3.13,3.122,3.124,105
20100301|2009-12-10 01:30,10,3.123,3.124,3.117,3.12,92
20100301|2009-12-10 02:00,10,3.1205,3.128,3.116,3.1265,237
20100301|2009-12-10 02:30,10,3.1255,3.1365,3.12,3.13,257
20100301|2009-12-10 03:00,10,3.129,3.129,3.1085,3.1175,408
20100301|2009-12-10 03:30,10,3.118,3.1205,3.1075,3.117,137
20100301|2009-12-10 04:00,10,3.115,3.1325,3.113,3.125,254
20100301|2009-12-10 04:30,10,3.125,3.1285,3.121,3.1275,128
20100301|2009-12-10 05:00,10,3.128,3.129,3.1175,3.128,136
20100301|2009-12-10 05:30,10,3.127,3.127,3.1175,3.118,121
20100301|2009-12-10 06:00,10,3.118,3.1225,3.106,3.114,300
20100301|2009-12-10 06:30,10,3.116,3.1215,3.114,3.1155,270
20100301|2009-12-10 07:00,10,3.1175,3.124,3.1125,3.1135,643
20100301|2009-12-10 07:30,10,3.113,3.1275,3.1035,3.12,1713
20100301|2009-12-10 08:00,10,3.121,3.126,3.1175,3.124,656
20100301|2009-12-10 08:30,10,3.124,3.1305,3.12,3.1205,1011
20100301|2009-12-10 09:00,10,3.121,3.1225,3.106,3.1175,1422
20100301|2009-12-10 09:30,10,3.118,3.123,3.115,3.1185,751
20100301|2009-12-10 10:00,10,3.1185,3.1255,3.11,3.111,876
20100301|2009-12-10 10:30,10,3.1105,3.115,3.092,3.0995,2066
20100301|2009-12-10 11:00,10,3.0995,3.1025,3.0815,3.087,1734
20100301|2009-12-10 11:30,10,3.087,3.1055,3.087,3.102,1503
20100301|2009-12-10 12:00,10,3.103,3.107,3.093,3.106,591
20100301|2009-12-10 12:30,10,3.1065,3.11,3.102,3.107,192
20100301|2009-12-10 13:00,10,3.107,3.121,3.107,3.118,187
20100301|2009-12-10 13:30,10,3.1195,3.12,3.1075,3.109,107
20100301|2009-12-10 14:00,10,3.108,3.1105,3.103,3.107,80
20100301|2009-12-10 14:30,10,3.1055,3.1135,3.105,3.1135,56
20100301|2009-12-10 15:00,10,3.1105,3.1185,3.109,3.1185,47
20100301|2009-12-10 15:30,10,3.1125,3.117,3.1125,3.117,6
20100301|2009-12-10 16:00,10,3.1165,3.1165,3.1145,3.1145,3
20100301|2009-12-10 17:00,11,3.119,3.1195,3.118,3.118,20
20100301|2009-12-10 17:30,11,3.116,3.119,3.115,3.1185,8
20100301|2009-12-10 18:00,11,3.117,3.1195,3.117,3.1195,21
20100301|2009-12-10 18:30,11,3.118,3.119,3.112,3.116,24
20100301|2009-12-10 19:00,11,3.1165,3.12,3.1055,3.12,151
20100301|2009-12-10 19:30,11,3.1175,3.119,3.1165,3.119,35
20100301|2009-12-10 20:00,11,3.12,3.12,3.1175,3.12,51
20100301|2009-12-10 20:30,11,3.121,3.1215,3.113,3.114,30
20100301|2009-12-10 21:00,11,3.1155,3.119,3.115,3.115,23
20100301|2009-12-10 21:30,11,3.119,3.12,3.117,3.117,31
20100301|2009-12-10 22:00,11,3.119,3.1235,3.1185,3.1235,57
20100301|2009-12-10 22:30,11,3.1245,3.132,3.122,3.129,155
20100301|2009-12-10 23:00,11,3.129,3.1305,3.1245,3.1245,67
20100301|2009-12-10 23:30,11,3.125,3.1255,3.119,3.125,72
20100301|2009-12-11 00:00,11,3.125,3.129,3.125,3.1255,77
20100301|2009-12-11 00:30,11,3.128,3.1285,3.123,3.1255,63
20100301|2009-12-11 01:00,11,3.1255,3.1325,3.125,3.129,147
20100301|2009-12-11 01:30,11,3.1285,3.1325,3.125,3.131,98
20100301|2009-12-11 02:00,11,3.129,3.138,3.129,3.137,261
20100301|2009-12-11 02:30,11,3.137,3.1415,3.1355,3.14,231
20100301|2009-12-11 03:00,11,3.1405,3.141,3.1325,3.134,218
20100301|2009-12-11 03:30,11,3.1345,3.147,3.133,3.1445,260
20100301|2009-12-11 04:00,11,3.143,3.144,3.139,3.142,97
20100301|2009-12-11 04:30,11,3.14,3.1445,3.1365,3.1375,67
20100301|2009-12-11 05:00,11,3.1375,3.14,3.134,3.1375,155
20100301|2009-12-11 05:30,11,3.1375,3.1425,3.1375,3.1375,119
20100301|2009-12-11 06:00,11,3.138,3.149,3.137,3.148,181
20100301|2009-12-11 06:30,11,3.147,3.1515,3.142,3.1455,281
20100301|2009-12-11 07:00,11,3.146,3.1505,3.1415,3.143,910
20100301|2009-12-11 07:30,11,3.1445,3.154,3.1295,3.1295,1332
20100301|2009-12-11 08:00,11,3.1285,3.1335,3.12,3.12,1328
20100301|2009-12-11 08:30,11,3.1195,3.13,3.1155,3.1255,1859
20100301|2009-12-11 09:00,11,3.126,3.128,3.1115,3.124,1229
20100301|2009-12-11 09:30,11,3.124,3.1335,3.1145,3.1305,1381
20100301|2009-12-11 10:00,11,3.1305,3.1325,3.112,3.1185,1150
20100301|2009-12-11 10:30,11,3.1175,3.1275,3.115,3.1195,1067
20100301|2009-12-11 11:00,11,3.119,3.136,3.1185,3.125,882
20100301|2009-12-11 11:30,11,3.1255,3.135,3.124,3.1325,802
20100301|2009-12-11 12:00,11,3.133,3.1405,3.131,3.137,560
20100301|2009-12-11 12:30,11,3.137,3.139,3.135,3.1365,89
20100301|2009-12-11 13:00,11,3.1365,3.14,3.135,3.14,70
20100301|2009-12-11 13:30,11,3.1405,3.141,3.1315,3.137,101
20100301|2009-12-11 14:00,11,3.137,3.141,3.137,3.141,30
20100301|2009-12-11 14:30,11,3.14,3.1475,3.1395,3.1415,76
20100301|2009-12-11 15:00,11,3.145,3.146,3.14,3.14,25
20100301|2009-12-11 15:30,11,3.1405,3.144,3.14,3.1425,11
20100301|2009-12-11 16:00,11,3.1405,3.141,3.14,3.14,10
20100301|2009-12-13 17:00,14,3.14,3.145,3.1105,3.1355,64
20100301|2009-12-13 17:30,14,3.138,3.1385,3.1335,3.1385,39
20100301|2009-12-13 18:00,14,3.1385,3.1385,3.135,3.1385,33
20100301|2009-12-13 18:30,14,3.1355,3.1425,3.135,3.138,16
20100301|2009-12-13 19:00,14,3.136,3.1465,3.122,3.122,86
20100301|2009-12-13 19:30,14,3.1205,3.127,3.119,3.126,99
20100301|2009-12-13 20:00,14,3.126,3.1295,3.125,3.128,30
20100301|2009-12-13 20:30,14,3.128,3.129,3.118,3.1235,74
20100301|2009-12-13 21:00,14,3.1235,3.124,3.1185,3.1215,16
20100301|2009-12-13 21:30,14,3.1205,3.123,3.12,3.12,24
20100301|2009-12-13 22:00,14,3.1225,3.1295,3.117,3.1295,58
20100301|2009-12-13 22:30,14,3.1295,3.1395,3.1295,3.1345,81
20100301|2009-12-13 23:00,14,3.135,3.138,3.135,3.137,49
20100301|2009-12-13 23:30,14,3.138,3.148,3.138,3.148,132
20100301|2009-12-14 00:00,14,3.1475,3.16,3.1475,3.1565,304
20100301|2009-12-14 00:30,14,3.1575,3.1625,3.1555,3.158,165
20100301|2009-12-14 01:00,14,3.157,3.158,3.1515,3.158,116
20100301|2009-12-14 01:30,14,3.158,3.1605,3.153,3.153,86
20100301|2009-12-14 02:00,14,3.1535,3.158,3.151,3.1535,284
20100301|2009-12-14 02:30,14,3.1535,3.1535,3.147,3.15,141
20100301|2009-12-14 03:00,14,3.1525,3.1535,3.1465,3.1525,173
20100301|2009-12-14 03:30,14,3.153,3.153,3.148,3.151,91
20100301|2009-12-14 04:00,14,3.1495,3.1505,3.1385,3.141,318
20100301|2009-12-14 04:30,14,3.1405,3.1405,3.1265,3.128,251
20100301|2009-12-14 05:00,14,3.1275,3.1315,3.126,3.13,107
20100301|2009-12-14 05:30,14,3.13,3.138,3.124,3.1305,221
20100301|2009-12-14 06:00,14,3.1305,3.1375,3.129,3.1375,119
20100301|2009-12-14 06:30,14,3.137,3.159,3.136,3.1525,724
20100301|2009-12-14 07:00,14,3.152,3.16,3.149,3.1525,648
20100301|2009-12-14 07:30,14,3.151,3.152,3.146,3.15,476
20100301|2009-12-14 08:00,14,3.1495,3.164,3.1485,3.1555,867
20100301|2009-12-14 08:30,14,3.1555,3.1615,3.15,3.1595,476
20100301|2009-12-14 09:00,14,3.16,3.16,3.143,3.1465,676
20100301|2009-12-14 09:30,14,3.1465,3.153,3.142,3.145,547
20100301|2009-12-14 10:00,14,3.146,3.1475,3.137,3.146,512
20100301|2009-12-14 10:30,14,3.146,3.151,3.1425,3.151,576
20100301|2009-12-14 11:00,14,3.1505,3.1515,3.143,3.15,338
20100301|2009-12-14 11:30,14,3.1495,3.153,3.1485,3.153,577
20100301|2009-12-14 12:00,14,3.1525,3.157,3.151,3.1565,272
20100301|2009-12-14 12:30,14,3.1565,3.158,3.153,3.1535,123
20100301|2009-12-14 13:00,14,3.155,3.157,3.148,3.1495,66
20100301|2009-12-14 13:30,14,3.1495,3.1535,3.1485,3.152,74
20100301|2009-12-14 14:00,14,3.152,3.1545,3.1505,3.153,23
20100301|2009-12-14 14:30,14,3.154,3.1555,3.1515,3.154,33
20100301|2009-12-14 15:00,14,3.154,3.155,3.1515,3.1515,33
20100301|2009-12-14 15:30,14,3.151,3.154,3.15,3.154,15
20100301|2009-12-14 16:00,14,3.154,3.154,3.1495,3.1495,17
20100301|2009-12-14 17:00,15,3.1485,3.152,3.148,3.148,8
20100301|2009-12-14 17:30,15,3.148,3.149,3.148,3.149,2
20100301|2009-12-14 18:00,15,3.149,3.1525,3.149,3.1525,15
20100301|2009-12-14 18:30,15,3.1525,3.156,3.1525,3.156,13
20100301|2009-12-14 19:00,15,3.1535,3.1565,3.15,3.1565,20
20100301|2009-12-14 19:30,15,3.1555,3.157,3.151,3.155,26
20100301|2009-12-14 20:00,15,3.156,3.1625,3.156,3.157,85
20100301|2009-12-14 20:30,15,3.1595,3.163,3.1595,3.162,29
20100301|2009-12-14 21:00,15,3.1605,3.167,3.1605,3.165,38
20100301|2009-12-14 21:30,15,3.165,3.1665,3.163,3.163,22
20100301|2009-12-14 22:00,15,3.164,3.168,3.164,3.168,24
20100301|2009-12-14 22:30,15,3.1665,3.1665,3.162,3.1645,20
20100301|2009-12-14 23:00,15,3.1655,3.1655,3.1605,3.161,21
20100301|2009-12-14 23:30,15,3.161,3.1625,3.1585,3.16,72
20100301|2009-12-15 00:00,15,3.161,3.162,3.159,3.1605,35
20100301|2009-12-15 00:30,15,3.1605,3.161,3.152,3.1555,95
20100301|2009-12-15 01:00,15,3.1545,3.158,3.154,3.158,70
20100301|2009-12-15 01:30,15,3.1575,3.1585,3.1485,3.152,71
20100301|2009-12-15 02:00,15,3.151,3.1555,3.1455,3.1455,174
20100301|2009-12-15 02:30,15,3.1465,3.152,3.145,3.149,82
20100301|2009-12-15 03:00,15,3.149,3.1525,3.142,3.142,128
20100301|2009-12-15 03:30,15,3.1425,3.147,3.1405,3.1425,118
20100301|2009-12-15 04:00,15,3.142,3.142,3.127,3.133,316
20100301|2009-12-15 04:30,15,3.1315,3.135,3.128,3.13,223
20100301|2009-12-15 05:00,15,3.13,3.13,3.123,3.1285,200
20100301|2009-12-15 05:30,15,3.127,3.1315,3.1265,3.131,78
20100301|2009-12-15 06:00,15,3.1315,3.134,3.1255,3.1265,113
20100301|2009-12-15 06:30,15,3.1255,3.126,3.116,3.1185,486
20100301|2009-12-15 07:00,15,3.1195,3.128,3.117,3.1215,815
20100301|2009-12-15 07:30,15,3.1215,3.1215,3.112,3.1215,1461
20100301|2009-12-15 08:00,15,3.1205,3.139,3.1175,3.133,1133
20100301|2009-12-15 08:30,15,3.1325,3.1375,3.125,3.131,1123
20100301|2009-12-15 09:00,15,3.13,3.1405,3.127,3.134,1340
20100301|2009-12-15 09:30,15,3.1335,3.1495,3.1325,3.1405,1013
20100301|2009-12-15 10:00,15,3.141,3.1425,3.125,3.1265,753
20100301|2009-12-15 10:30,15,3.127,3.139,3.125,3.1355,773
20100301|2009-12-15 11:00,15,3.1355,3.142,3.1335,3.1355,552
20100301|2009-12-15 11:30,15,3.136,3.1435,3.135,3.1435,742
20100301|2009-12-15 12:00,15,3.143,3.147,3.14,3.1405,526
20100301|2009-12-15 12:30,15,3.1415,3.145,3.141,3.144,116
20100301|2009-12-15 13:00,15,3.145,3.1555,3.145,3.1475,144
20100301|2009-12-15 13:30,15,3.147,3.148,3.142,3.1435,36
20100301|2009-12-15 14:00,15,3.1435,3.145,3.139,3.14,40
20100301|2009-12-15 14:30,15,3.14,3.141,3.1345,3.141,86
20100301|2009-12-15 15:00,15,3.142,3.1455,3.142,3.143,23
20100301|2009-12-15 15:30,15,3.1435,3.145,3.1405,3.145,9
20100301|2009-12-15 16:00,15,3.145,3.145,3.142,3.145,6
20100301|2009-12-15 17:00,16,3.138,3.143,3.1365,3.143,11
20100301|2009-12-15 17:30,16,3.1395,3.14,3.1395,3.14,3
20100301|2009-12-15 18:00,16,3.1385,3.143,3.138,3.1425,11
20100301|2009-12-15 18:30,16,3.1425,3.143,3.1375,3.143,23
20100301|2009-12-15 19:00,16,3.143,3.16,3.143,3.1545,172
20100301|2009-12-15 19:30,16,3.158,3.162,3.156,3.1605,108
20100301|2009-12-15 20:00,16,3.1585,3.162,3.158,3.16,70
20100301|2009-12-15 20:30,16,3.16,3.16,3.1555,3.157,28
20100301|2009-12-15 21:00,16,3.156,3.156,3.153,3.154,24
20100301|2009-12-15 21:30,16,3.154,3.1565,3.153,3.1565,16
20100301|2009-12-15 22:00,16,3.153,3.1565,3.1525,3.1555,24
20100301|2009-12-15 22:30,16,3.151,3.151,3.1455,3.146,113
20100301|2009-12-15 23:00,16,3.146,3.148,3.1455,3.1475,32
20100301|2009-12-15 23:30,16,3.1475,3.155,3.1475,3.1525,94
20100301|2009-12-16 00:00,16,3.1525,3.157,3.15,3.1525,79
20100301|2009-12-16 00:30,16,3.152,3.1555,3.15,3.1555,78
20100301|2009-12-16 01:00,16,3.156,3.159,3.1515,3.1515,66
20100301|2009-12-16 01:30,16,3.1515,3.153,3.146,3.153,102
20100301|2009-12-16 02:00,16,3.153,3.1615,3.153,3.161,239
20100301|2009-12-16 02:30,16,3.1615,3.174,3.1615,3.1725,453
20100301|2009-12-16 03:00,16,3.1725,3.1825,3.1695,3.176,487
20100301|2009-12-16 03:30,16,3.1775,3.182,3.1735,3.181,200
20100301|2009-12-16 04:00,16,3.182,3.1875,3.177,3.1775,268
20100301|2009-12-16 04:30,16,3.179,3.179,3.174,3.176,133
20100301|2009-12-16 05:00,16,3.1765,3.179,3.1725,3.1745,127
20100301|2009-12-16 05:30,16,3.1735,3.1775,3.1705,3.177,204
20100301|2009-12-16 06:00,16,3.176,3.18,3.1745,3.1785,197
20100301|2009-12-16 06:30,16,3.1775,3.1835,3.1765,3.1785,284
20100301|2009-12-16 07:00,16,3.1785,3.189,3.1755,3.1825,1401
20100301|2009-12-16 07:30,16,3.1825,3.191,3.174,3.1835,1400
20100301|2009-12-16 08:00,16,3.1825,3.185,3.175,3.1775,469
20100301|2009-12-16 08:30,16,3.177,3.1895,3.176,3.188,989
20100301|2009-12-16 09:00,16,3.1885,3.198,3.1885,3.1975,1719
20100301|2009-12-16 09:30,16,3.198,3.218,3.198,3.2075,3011
20100301|2009-12-16 10:00,16,3.208,3.2195,3.208,3.215,1221
20100301|2009-12-16 10:30,16,3.215,3.216,3.202,3.2035,830
20100301|2009-12-16 11:00,16,3.203,3.206,3.194,3.1965,708
20100301|2009-12-16 11:30,16,3.196,3.208,3.194,3.2055,1319
20100301|2009-12-16 12:00,16,3.2055,3.207,3.1995,3.2025,472
20100301|2009-12-16 12:30,16,3.2025,3.212,3.181,3.2005,698
20100301|2009-12-16 13:00,16,3.2005,3.212,3.189,3.2025,467
20100301|2009-12-16 13:30,16,3.2025,3.206,3.194,3.197,130
20100301|2009-12-16 14:00,16,3.1945,3.1985,3.189,3.189,75
20100301|2009-12-16 14:30,16,3.1895,3.199,3.1875,3.1985,80
20100301|2009-12-16 15:00,16,3.199,3.2015,3.1975,3.2,44
20100301|2009-12-16 15:30,16,3.2,3.2025,3.1955,3.1955,72
20100301|2009-12-16 16:00,16,3.195,3.1975,3.195,3.1975,6
20100301|2009-12-16 17:00,17,3.1945,3.1975,3.1895,3.1975,15
20100301|2009-12-16 17:30,17,3.1975,3.202,3.1945,3.202,19
20100301|2009-12-16 18:00,17,3.202,3.2045,3.202,3.2045,9
20100301|2009-12-16 18:30,17,3.2025,3.2045,3.2015,3.2015,11
20100301|2009-12-16 19:00,17,3.2,3.203,3.1955,3.2005,41
20100301|2009-12-16 19:30,17,3.2015,3.202,3.192,3.195,60
20100301|2009-12-16 20:00,17,3.193,3.194,3.1865,3.189,96
20100301|2009-12-16 20:30,17,3.189,3.1915,3.1865,3.1885,70
20100301|2009-12-16 21:00,17,3.187,3.187,3.1775,3.179,137
20100301|2009-12-16 21:30,17,3.1825,3.1835,3.177,3.178,69
20100301|2009-12-16 22:00,17,3.18,3.1805,3.1755,3.178,29
20100301|2009-12-16 22:30,17,3.1785,3.182,3.175,3.1815,120
20100301|2009-12-16 23:00,17,3.182,3.185,3.182,3.1845,62
20100301|2009-12-16 23:30,17,3.185,3.1885,3.183,3.1885,77
20100301|2009-12-17 00:00,17,3.191,3.1915,3.184,3.184,95
20100301|2009-12-17 00:30,17,3.184,3.187,3.181,3.184,122
20100301|2009-12-17 01:00,17,3.183,3.1855,3.1765,3.178,118
20100301|2009-12-17 01:30,17,3.1785,3.1835,3.1715,3.1795,178
20100301|2009-12-17 02:00,17,3.179,3.1875,3.1745,3.1865,282
20100301|2009-12-17 02:30,17,3.186,3.1865,3.1775,3.181,144
20100301|2009-12-17 03:00,17,3.18,3.18,3.1735,3.1775,219
20100301|2009-12-17 03:30,17,3.177,3.177,3.167,3.1695,234
20100301|2009-12-17 04:00,17,3.1685,3.1685,3.155,3.157,334
20100301|2009-12-17 04:30,17,3.1575,3.161,3.1525,3.1585,277
20100301|2009-12-17 05:00,17,3.1585,3.1665,3.157,3.1625,358
20100301|2009-12-17 05:30,17,3.1635,3.169,3.162,3.1665,236
20100301|2009-12-17 06:00,17,3.1665,3.1675,3.163,3.163,82
20100301|2009-12-17 06:30,17,3.1635,3.167,3.156,3.1585,213
20100301|2009-12-17 07:00,17,3.1585,3.1605,3.1295,3.136,3334
20100301|2009-12-17 07:30,17,3.137,3.146,3.1335,3.1425,1498
20100301|2009-12-17 08:00,17,3.142,3.1535,3.1395,3.152,1089
20100301|2009-12-17 08:30,17,3.152,3.1575,3.1395,3.142,1171
20100301|2009-12-17 09:00,17,3.1435,3.1525,3.138,3.1405,1375
20100301|2009-12-17 09:30,17,3.141,3.1495,3.133,3.1455,1243
20100301|2009-12-17 10:00,17,3.146,3.15,3.139,3.139,882
20100301|2009-12-17 10:30,17,3.1385,3.145,3.12,3.122,1763
20100301|2009-12-17 11:00,17,3.1225,3.1305,3.1205,3.124,940
20100301|2009-12-17 11:30,17,3.1235,3.131,3.1185,3.13,1153
20100301|2009-12-17 12:00,17,3.13,3.13,3.118,3.1205,566
20100301|2009-12-17 12:30,17,3.122,3.1245,3.1165,3.1205,335
20100301|2009-12-17 13:00,17,3.121,3.1285,3.1155,3.125,271
20100301|2009-12-17 13:30,17,3.1245,3.1285,3.1245,3.1285,143
20100301|2009-12-17 14:00,17,3.128,3.129,3.122,3.122,66
20100301|2009-12-17 14:30,17,3.122,3.1255,3.1175,3.12,109
20100301|2009-12-17 15:00,17,3.121,3.121,3.1165,3.12,55
20100301|2009-12-17 15:30,17,3.1225,3.126,3.121,3.126,15
20100301|2009-12-17 16:00,17,3.1275,3.1275,3.123,3.124,4
20100301|2009-12-17 17:00,18,3.123,3.126,3.122,3.1225,10
20100301|2009-12-17 17:30,18,3.1265,3.128,3.125,3.128,10
20100301|2009-12-17 18:00,18,3.129,3.137,3.1225,3.1225,43
20100301|2009-12-17 18:30,18,3.124,3.1315,3.123,3.131,77
20100301|2009-12-17 19:00,18,3.1335,3.143,3.129,3.137,193
20100301|2009-12-17 19:30,18,3.138,3.148,3.138,3.148,86
20100301|2009-12-17 20:00,18,3.148,3.154,3.1455,3.1485,78
20100301|2009-12-17 20:30,18,3.146,3.15,3.144,3.146,27
20100301|2009-12-17 21:00,18,3.1435,3.145,3.1395,3.14,42
20100301|2009-12-17 21:30,18,3.143,3.144,3.14,3.14,9
20100301|2009-12-17 22:00,18,3.141,3.1445,3.1385,3.144,38
20100301|2009-12-17 22:30,18,3.144,3.1445,3.14,3.14,60
20100301|2009-12-17 23:00,18,3.14,3.143,3.139,3.14,23
20100301|2009-12-17 23:30,18,3.1395,3.147,3.1395,3.1445,50
20100301|2009-12-18 00:00,18,3.1435,3.1465,3.1425,3.1435,40
20100301|2009-12-18 00:30,18,3.1445,3.1475,3.143,3.146,96
20100301|2009-12-18 01:00,18,3.1455,3.1465,3.142,3.144,73
20100301|2009-12-18 01:30,18,3.144,3.144,3.1395,3.1425,86
20100301|2009-12-18 02:00,18,3.1425,3.151,3.1425,3.1485,195
20100301|2009-12-18 02:30,18,3.149,3.1495,3.143,3.144,124
20100301|2009-12-18 03:00,18,3.144,3.148,3.1405,3.1405,124
20100301|2009-12-18 03:30,18,3.141,3.148,3.141,3.1475,131
20100301|2009-12-18 04:00,18,3.1445,3.1495,3.1445,3.1475,135
20100301|2009-12-18 04:30,18,3.147,3.1475,3.142,3.143,163
20100301|2009-12-18 05:00,18,3.1445,3.1445,3.1375,3.141,149
20100301|2009-12-18 05:30,18,3.142,3.152,3.1405,3.149,200
20100301|2009-12-18 06:00,18,3.1495,3.151,3.1385,3.1435,372
20100301|2009-12-18 06:30,18,3.144,3.1445,3.121,3.123,714
20100301|2009-12-18 07:00,18,3.123,3.135,3.1215,3.1315,634
20100301|2009-12-18 07:30,18,3.1315,3.1315,3.1165,3.119,557
20100301|2009-12-18 08:00,18,3.119,3.12,3.107,3.1165,2069
20100301|2009-12-18 08:30,18,3.1165,3.128,3.1085,3.124,1534
20100301|2009-12-18 09:00,18,3.124,3.133,3.1155,3.1245,1256
20100301|2009-12-18 09:30,18,3.1245,3.129,3.109,3.115,1429
20100301|2009-12-18 10:00,18,3.115,3.1175,3.103,3.108,1512
20100301|2009-12-18 10:30,18,3.108,3.1155,3.1055,3.1135,995
20100301|2009-12-18 11:00,18,3.1135,3.1285,3.1125,3.1265,602
20100301|2009-12-18 11:30,18,3.1265,3.141,3.126,3.1385,1153
20100301|2009-12-18 12:00,18,3.1385,3.14,3.1335,3.1385,579
20100301|2009-12-18 12:30,18,3.139,3.142,3.1355,3.1355,146
20100301|2009-12-18 13:00,18,3.136,3.14,3.136,3.14,60
20100301|2009-12-18 13:30,18,3.139,3.143,3.137,3.143,47
20100301|2009-12-18 14:00,18,3.142,3.143,3.138,3.14,54
20100301|2009-12-18 14:30,18,3.1375,3.1425,3.1355,3.1425,43
20100301|2009-12-18 15:00,18,3.1425,3.1445,3.1395,3.1425,42
20100301|2009-12-18 15:30,18,3.1405,3.144,3.1405,3.141,12
20100301|2009-12-18 16:00,18,3.1445,3.1455,3.1435,3.1435,17
20100301|2009-12-20 17:00,21,3.1435,3.146,3.1385,3.146,42
20100301|2009-12-20 17:30,21,3.1425,3.1545,3.1425,3.1485,38
20100301|2009-12-20 18:00,21,3.1475,3.155,3.147,3.147,21
20100301|2009-12-20 18:30,21,3.151,3.151,3.144,3.15,22
20100301|2009-12-20 19:00,21,3.15,3.152,3.141,3.15,60
20100301|2009-12-20 19:30,21,3.15,3.1535,3.1455,3.15,42
20100301|2009-12-20 20:00,21,3.1475,3.152,3.1465,3.151,25
20100301|2009-12-20 20:30,21,3.151,3.153,3.151,3.152,13
20100301|2009-12-20 21:00,21,3.1515,3.1545,3.15,3.1545,34
20100301|2009-12-20 21:30,21,3.1525,3.155,3.1505,3.1525,28
20100301|2009-12-20 22:00,21,3.1525,3.1525,3.15,3.15,7
20100301|2009-12-20 22:30,21,3.15,3.152,3.147,3.1485,42
20100301|2009-12-20 23:00,21,3.1495,3.1495,3.1455,3.1465,19
20100301|2009-12-20 23:30,21,3.148,3.1635,3.148,3.1605,145
20100301|2009-12-21 00:00,21,3.16,3.1605,3.157,3.1595,66
20100301|2009-12-21 00:30,21,3.1595,3.1605,3.152,3.153,129
20100301|2009-12-21 01:00,21,3.1535,3.1545,3.151,3.1545,76
20100301|2009-12-21 01:30,21,3.1555,3.1555,3.1485,3.1495,73
20100301|2009-12-21 02:00,21,3.1485,3.1555,3.147,3.149,96
20100301|2009-12-21 02:30,21,3.149,3.1555,3.1455,3.1485,197
20100301|2009-12-21 03:00,21,3.146,3.1475,3.1365,3.1435,149
20100301|2009-12-21 03:30,21,3.1425,3.145,3.1395,3.145,73
20100301|2009-12-21 04:00,21,3.145,3.1485,3.1435,3.147,57
20100301|2009-12-21 04:30,21,3.1465,3.153,3.143,3.149,120
20100301|2009-12-21 05:00,21,3.1485,3.1495,3.145,3.1485,77
20100301|2009-12-21 05:30,21,3.1475,3.15,3.147,3.1475,151
20100301|2009-12-21 06:00,21,3.147,3.1485,3.144,3.1455,148
20100301|2009-12-21 06:30,21,3.145,3.152,3.1415,3.151,298
20100301|2009-12-21 07:00,21,3.151,3.1545,3.145,3.1465,566
20100301|2009-12-21 07:30,21,3.146,3.151,3.14,3.1485,460
20100301|2009-12-21 08:00,21,3.1495,3.155,3.148,3.1505,394
20100301|2009-12-21 08:30,21,3.151,3.1545,3.147,3.1495,975
20100301|2009-12-21 09:00,21,3.1495,3.158,3.1475,3.1565,1006
20100301|2009-12-21 09:30,21,3.157,3.174,3.1565,3.165,1420
20100301|2009-12-21 10:00,21,3.1635,3.1705,3.1585,3.161,664
20100301|2009-12-21 10:30,21,3.161,3.162,3.149,3.156,756
20100301|2009-12-21 11:00,21,3.155,3.16,3.1545,3.159,351
20100301|2009-12-21 11:30,21,3.159,3.161,3.1465,3.1575,1149
20100301|2009-12-21 12:00,21,3.1585,3.1585,3.1445,3.151,363
20100301|2009-12-21 12:30,21,3.151,3.1515,3.147,3.1475,129
20100301|2009-12-21 13:00,21,3.1455,3.15,3.1435,3.1495,69
20100301|2009-12-21 13:30,21,3.1505,3.1525,3.14,3.1465,80
20100301|2009-12-21 14:00,21,3.1485,3.154,3.1435,3.15,86
20100301|2009-12-21 14:30,21,3.148,3.15,3.145,3.146,33
20100301|2009-12-21 15:00,21,3.1475,3.1485,3.146,3.1465,12
20100301|2009-12-21 15:30,21,3.1465,3.153,3.1465,3.153,12
20100301|2009-12-21 16:00,21,3.1525,3.153,3.1525,3.153,2
20100301|2009-12-21 17:00,22,3.1455,3.1495,3.1455,3.147,14
20100301|2009-12-21 17:30,22,3.145,3.1475,3.145,3.1475,9
20100301|2009-12-21 18:00,22,3.1475,3.149,3.147,3.147,10
20100301|2009-12-21 18:30,22,3.1465,3.1525,3.143,3.1525,15
20100301|2009-12-21 19:00,22,3.151,3.1535,3.149,3.151,26
20100301|2009-12-21 19:30,22,3.151,3.155,3.151,3.1535,27
20100301|2009-12-21 20:00,22,3.1525,3.1545,3.1515,3.1545,22
20100301|2009-12-21 20:30,22,3.1535,3.155,3.1535,3.155,13
20100301|2009-12-21 21:00,22,3.155,3.155,3.152,3.1525,14
20100301|2009-12-21 21:30,22,3.154,3.155,3.1525,3.1525,5
20100301|2009-12-21 22:00,22,3.1515,3.1515,3.1515,3.1515,13
20100301|2009-12-21 22:30,22,3.155,3.157,3.154,3.1555,36
20100301|2009-12-21 23:00,22,3.1565,3.157,3.1535,3.154,25
20100301|2009-12-21 23:30,22,3.154,3.1545,3.146,3.149,117
20100301|2009-12-22 00:00,22,3.149,3.1505,3.147,3.15,44
20100301|2009-12-22 00:30,22,3.151,3.1515,3.144,3.145,52
20100301|2009-12-22 01:00,22,3.145,3.1465,3.1275,3.1345,443
20100301|2009-12-22 01:30,22,3.1345,3.1365,3.1275,3.1275,174
20100301|2009-12-22 02:00,22,3.1275,3.1345,3.1265,3.1325,204
20100301|2009-12-22 02:30,22,3.1345,3.136,3.131,3.133,100
20100301|2009-12-22 03:00,22,3.133,3.133,3.122,3.1235,254
20100301|2009-12-22 03:30,22,3.123,3.13,3.1225,3.13,134
20100301|2009-12-22 04:00,22,3.1295,3.132,3.1255,3.131,138
20100301|2009-12-22 04:30,22,3.131,3.1335,3.126,3.132,121
20100301|2009-12-22 05:00,22,3.1325,3.133,3.1285,3.129,40
20100301|2009-12-22 05:30,22,3.129,3.129,3.122,3.122,163
20100301|2009-12-22 06:00,22,3.122,3.125,3.1185,3.1235,539
20100301|2009-12-22 06:30,22,3.123,3.1345,3.122,3.126,478
20100301|2009-12-22 07:00,22,3.1255,3.13,3.12,3.1265,1255
20100301|2009-12-22 07:30,22,3.126,3.1335,3.122,3.1325,775
20100301|2009-12-22 08:00,22,3.1325,3.1345,3.125,3.1295,613
20100301|2009-12-22 08:30,22,3.1295,3.133,3.1215,3.122,686
20100301|2009-12-22 09:00,22,3.123,3.1275,3.1155,3.1215,1123
20100301|2009-12-22 09:30,22,3.121,3.122,3.113,3.1165,1186
20100301|2009-12-22 10:00,22,3.1165,3.128,3.1145,3.1245,635
20100301|2009-12-22 10:30,22,3.1235,3.1385,3.122,3.1375,1045
20100301|2009-12-22 11:00,22,3.1365,3.1415,3.131,3.1375,543
20100301|2009-12-22 11:30,22,3.1375,3.141,3.1345,3.1375,616
20100301|2009-12-22 12:00,22,3.1375,3.14,3.1335,3.138,394
20100301|2009-12-22 12:30,22,3.1365,3.1415,3.1365,3.139,117
20100301|2009-12-22 13:00,22,3.1395,3.14,3.135,3.1365,44
20100301|2009-12-22 13:30,22,3.1345,3.1355,3.132,3.1325,43
20100301|2009-12-22 14:00,22,3.1325,3.1335,3.131,3.1315,38
20100301|2009-12-22 14:30,22,3.133,3.135,3.128,3.1285,52
20100301|2009-12-22 15:00,22,3.1305,3.1395,3.13,3.1375,35
20100301|2009-12-22 15:30,22,3.133,3.133,3.132,3.132,7
20100301|2009-12-22 16:00,22,3.1365,3.1365,3.132,3.132,5
20100301|2009-12-22 17:00,23,3.137,3.137,3.124,3.125,64
20100301|2009-12-22 17:30,23,3.1285,3.131,3.1285,3.131,11
20100301|2009-12-22 18:00,23,3.1325,3.1325,3.1325,3.1325,1
20100301|2009-12-22 18:30,23,3.1315,3.1365,3.1315,3.1365,8
20100301|2009-12-22 19:00,23,3.1365,3.145,3.1365,3.145,66
20100301|2009-12-22 19:30,23,3.145,3.1495,3.145,3.1475,57
20100301|2009-12-22 20:00,23,3.147,3.147,3.143,3.144,20
20100301|2009-12-22 20:30,23,3.1415,3.1415,3.1275,3.133,86
20100301|2009-12-22 21:00,23,3.1315,3.134,3.128,3.1325,58
20100301|2009-12-22 21:30,23,3.1355,3.1355,3.131,3.1345,12
20100301|2009-12-22 22:00,23,3.1355,3.1355,3.134,3.135,9
20100301|2009-12-22 22:30,23,3.1345,3.1365,3.132,3.133,12
20100301|2009-12-22 23:00,23,3.132,3.133,3.131,3.133,10
20100301|2009-12-22 23:30,23,3.131,3.1435,3.1305,3.1415,49
20100301|2009-12-23 00:00,23,3.1415,3.149,3.1415,3.1455,107
20100301|2009-12-23 00:30,23,3.1455,3.147,3.143,3.1465,67
20100301|2009-12-23 01:00,23,3.1465,3.148,3.1455,3.1455,33
20100301|2009-12-23 01:30,23,3.148,3.148,3.1455,3.1465,29
20100301|2009-12-23 02:00,23,3.1465,3.1465,3.142,3.1455,123
20100301|2009-12-23 02:30,23,3.146,3.149,3.1455,3.1455,71
20100301|2009-12-23 03:00,23,3.1455,3.152,3.1435,3.1515,113
20100301|2009-12-23 03:30,23,3.1515,3.154,3.1465,3.153,159
20100301|2009-12-23 04:00,23,3.153,3.16,3.152,3.1555,259
20100301|2009-12-23 04:30,23,3.1545,3.156,3.1515,3.1535,111
20100301|2009-12-23 05:00,23,3.152,3.1585,3.152,3.1575,133
20100301|2009-12-23 05:30,23,3.158,3.1645,3.158,3.16,209
20100301|2009-12-23 06:00,23,3.16,3.1605,3.1575,3.1575,56
20100301|2009-12-23 06:30,23,3.1575,3.1695,3.156,3.168,581
20100301|2009-12-23 07:00,23,3.168,3.1705,3.163,3.1665,807
20100301|2009-12-23 07:30,23,3.1655,3.1695,3.158,3.1615,614
20100301|2009-12-23 08:00,23,3.1615,3.1725,3.161,3.169,642
20100301|2009-12-23 08:30,23,3.169,3.1715,3.1655,3.1695,714
20100301|2009-12-23 09:00,23,3.169,3.1715,3.161,3.1685,1898
20100301|2009-12-23 09:30,23,3.1685,3.19,3.168,3.177,1655
20100301|2009-12-23 10:00,23,3.1775,3.18,3.1745,3.1785,656
20100301|2009-12-23 10:30,23,3.1785,3.191,3.1775,3.1885,1129
20100301|2009-12-23 11:00,23,3.1885,3.2085,3.1865,3.205,2222
20100301|2009-12-23 11:30,23,3.204,3.2115,3.2,3.205,1847
20100301|2009-12-23 12:00,23,3.2045,3.2045,3.201,3.2035,491
20100301|2009-12-23 12:30,23,3.203,3.2035,3.198,3.2025,167
20100301|2009-12-23 13:00,23,3.2025,3.2025,3.199,3.199,30
20100301|2009-12-23 13:30,23,3.199,3.1995,3.1965,3.197,47
20100301|2009-12-23 14:00,23,3.1965,3.202,3.1965,3.202,41
20100301|2009-12-23 14:30,23,3.2,3.2015,3.196,3.2,60
20100301|2009-12-23 15:00,23,3.2015,3.2035,3.2,3.2035,76
20100301|2009-12-23 15:30,23,3.2035,3.2045,3.2025,3.2025,22
20100301|2009-12-23 16:00,23,3.2025,3.205,3.2025,3.205,15
20100301|2009-12-23 17:00,24,3.2025,3.2025,3.198,3.198,13
20100301|2009-12-23 17:30,24,3.1975,3.1975,3.197,3.197,14
20100301|2009-12-23 18:00,24,3.197,3.1985,3.1965,3.1975,11
20100301|2009-12-23 18:30,24,3.197,3.2025,3.197,3.2025,18
20100301|2009-12-23 19:00,24,3.2,3.2,3.192,3.195,78
20100301|2009-12-23 19:30,24,3.196,3.2025,3.196,3.2015,78
20100301|2009-12-23 20:00,24,3.203,3.2195,3.2015,3.217,227
20100301|2009-12-23 20:30,24,3.2135,3.2175,3.212,3.2125,28
20100301|2009-12-23 21:00,24,3.2115,3.212,3.209,3.212,31
20100301|2009-12-23 21:30,24,3.2125,3.215,3.2125,3.215,25
20100301|2009-12-23 22:00,24,3.2135,3.2135,3.212,3.212,11
20100301|2009-12-23 22:30,24,3.212,3.2245,3.2075,3.2235,225
20100301|2009-12-23 23:00,24,3.223,3.227,3.22,3.224,118
20100301|2009-12-23 23:30,24,3.224,3.2275,3.2235,3.2275,95
20100301|2009-12-24 00:00,24,3.228,3.236,3.2265,3.2345,172
20100301|2009-12-24 00:30,24,3.2365,3.244,3.2345,3.2415,126
20100301|2009-12-24 01:00,24,3.2405,3.243,3.2385,3.239,64
20100301|2009-12-24 01:30,24,3.239,3.24,3.237,3.237,38
20100301|2009-12-24 02:00,24,3.237,3.238,3.2285,3.231,223
20100301|2009-12-24 02:30,24,3.231,3.2395,3.228,3.2395,82
20100301|2009-12-24 03:00,24,3.239,3.2435,3.237,3.237,83
20100301|2009-12-24 03:30,24,3.238,3.2405,3.236,3.2375,64
20100301|2009-12-24 04:00,24,3.2375,3.244,3.2365,3.243,89
20100301|2009-12-24 04:30,24,3.2435,3.244,3.24,3.2425,113
20100301|2009-12-24 05:00,24,3.242,3.25,3.2405,3.241,232
20100301|2009-12-24 05:30,24,3.2395,3.2425,3.2375,3.24,108
20100301|2009-12-24 06:00,24,3.24,3.24,3.2325,3.234,155
20100301|2009-12-24 06:30,24,3.2355,3.238,3.226,3.228,195
20100301|2009-12-24 07:00,24,3.2275,3.2275,3.2085,3.216,1184
20100301|2009-12-24 07:30,24,3.2175,3.223,3.2115,3.223,386
20100301|2009-12-24 08:00,24,3.223,3.2675,3.223,3.266,2405
20100301|2009-12-24 08:30,24,3.266,3.269,3.261,3.265,900
20100301|2009-12-24 09:00,24,3.264,3.268,3.2575,3.2595,693
20100301|2009-12-24 09:30,24,3.259,3.259,3.237,3.2505,666
20100301|2009-12-24 10:00,24,3.251,3.252,3.239,3.2505,342
20100301|2009-12-24 10:30,24,3.25,3.296,3.25,3.296,1683
20100301|2009-12-24 11:00,24,3.2945,3.295,3.281,3.284,397
20100301|2009-12-24 11:30,24,3.284,3.304,3.284,3.301,420
20100301|2009-12-24 12:00,24,3.301,3.304,3.2935,3.294,181
20100301|2009-12-24 12:30,24,3.294,3.3,3.294,3.294,28
20100301|2009-12-27 17:00,28,3.294,3.295,3.285,3.294,49
20100301|2009-12-27 17:30,28,3.2975,3.299,3.2935,3.2945,8
20100301|2009-12-27 18:00,28,3.295,3.3005,3.295,3.2975,31
20100301|2009-12-27 18:30,28,3.2995,3.2995,3.285,3.285,92
20100301|2009-12-27 19:00,28,3.285,3.295,3.28,3.293,97
20100301|2009-12-27 19:30,28,3.293,3.319,3.2925,3.3165,109
20100301|2009-12-27 20:00,28,3.315,3.325,3.315,3.3195,118
20100301|2009-12-27 20:30,28,3.319,3.3355,3.319,3.331,128
20100301|2009-12-27 21:00,28,3.3325,3.3395,3.3215,3.325,187
20100301|2009-12-27 21:30,28,3.326,3.3295,3.319,3.3295,62
20100301|2009-12-27 22:00,28,3.325,3.326,3.32,3.324,23
20100301|2009-12-27 22:30,28,3.324,3.324,3.318,3.319,71
20100301|2009-12-27 23:00,28,3.3195,3.321,3.319,3.3205,18
20100301|2009-12-27 23:30,28,3.322,3.33,3.313,3.32,110
20100301|2009-12-28 00:00,28,3.32,3.324,3.319,3.3235,70
20100301|2009-12-28 00:30,28,3.325,3.3305,3.325,3.327,29
20100301|2009-12-28 01:00,28,3.3265,3.3265,3.313,3.3175,125
20100301|2009-12-28 01:30,28,3.318,3.318,3.313,3.316,50
20100301|2009-12-28 02:00,28,3.3165,3.317,3.3145,3.315,38
20100301|2009-12-28 02:30,28,3.3155,3.3185,3.3155,3.3175,30
20100301|2009-12-28 03:00,28,3.319,3.3245,3.3185,3.3245,33
20100301|2009-12-28 03:30,28,3.3225,3.3235,3.32,3.321,41
20100301|2009-12-28 04:00,28,3.3205,3.3215,3.3185,3.321,66
20100301|2009-12-28 04:30,28,3.3205,3.323,3.3205,3.3215,38
20100301|2009-12-28 05:00,28,3.3215,3.323,3.3215,3.3215,41
20100301|2009-12-28 05:30,28,3.3215,3.3215,3.3195,3.321,45
20100301|2009-12-28 06:00,28,3.3215,3.323,3.3205,3.3225,37
20100301|2009-12-28 06:30,28,3.323,3.3245,3.3205,3.3245,123
20100301|2009-12-28 07:00,28,3.3235,3.335,3.304,3.312,810
20100301|2009-12-28 07:30,28,3.312,3.3175,3.31,3.3155,325
20100301|2009-12-28 08:00,28,3.3155,3.3265,3.3145,3.32,450
20100301|2009-12-28 08:30,28,3.322,3.333,3.312,3.3145,690
20100301|2009-12-28 09:00,28,3.3165,3.325,3.3025,3.3055,555
20100301|2009-12-28 09:30,28,3.304,3.32,3.303,3.316,413
20100301|2009-12-28 10:00,28,3.316,3.3275,3.315,3.321,399
20100301|2009-12-28 10:30,28,3.3215,3.325,3.3175,3.32,284
20100301|2009-12-28 11:00,28,3.32,3.33,3.3195,3.325,261
20100301|2009-12-28 11:30,28,3.324,3.344,3.322,3.335,945
20100301|2009-12-28 12:00,28,3.3355,3.3425,3.333,3.342,322
20100301|2009-12-28 12:30,28,3.342,3.342,3.3355,3.3355,72
20100301|2009-12-28 13:00,28,3.3355,3.3355,3.3215,3.326,106
20100301|2009-12-28 13:30,28,3.3265,3.3285,3.323,3.3265,58
20100301|2009-12-28 14:00,28,3.329,3.329,3.325,3.325,22
20100301|2009-12-28 14:30,28,3.325,3.3265,3.323,3.323,37
20100301|2009-12-28 15:00,28,3.3265,3.3265,3.3165,3.317,30
20100301|2009-12-28 15:30,28,3.317,3.3205,3.317,3.3205,9
20100301|2009-12-28 16:00,28,3.3185,3.3205,3.3175,3.3175,5
20100301|2009-12-28 17:00,29,3.3175,3.321,3.3175,3.321,10
20100301|2009-12-28 17:30,29,3.319,3.3235,3.319,3.322,6
20100301|2009-12-28 18:00,29,3.3215,3.3215,3.3215,3.3215,1
20100301|2009-12-28 18:30,29,3.319,3.319,3.315,3.3155,26
20100301|2009-12-28 19:00,29,3.314,3.314,3.2955,3.2955,385
20100301|2009-12-28 19:30,29,3.297,3.307,3.297,3.3035,112
20100301|2009-12-28 20:00,29,3.3055,3.3075,3.298,3.298,78
20100301|2009-12-28 20:30,29,3.3,3.303,3.3,3.3015,34
20100301|2009-12-28 21:00,29,3.3,3.306,3.3,3.3,48
20100301|2009-12-28 21:30,29,3.3,3.3,3.2965,3.299,59
20100301|2009-12-28 22:00,29,3.3,3.305,3.3,3.305,37
20100301|2009-12-28 22:30,29,3.3065,3.3095,3.305,3.3085,229
20100301|2009-12-28 23:00,29,3.3085,3.311,3.3075,3.3085,76
20100301|2009-12-28 23:30,29,3.308,3.3145,3.308,3.3135,86
20100301|2009-12-29 00:00,29,3.3135,3.316,3.309,3.3135,99
20100301|2009-12-29 00:30,29,3.3135,3.316,3.313,3.3145,124
20100301|2009-12-29 01:00,29,3.3145,3.315,3.31,3.312,108
20100301|2009-12-29 01:30,29,3.312,3.312,3.303,3.304,159
20100301|2009-12-29 02:00,29,3.3045,3.311,3.302,3.311,196
20100301|2009-12-29 02:30,29,3.3095,3.315,3.3065,3.312,83
20100301|2009-12-29 03:00,29,3.3105,3.3105,3.3035,3.305,98
20100301|2009-12-29 03:30,29,3.3065,3.309,3.3055,3.3055,36
20100301|2009-12-29 04:00,29,3.3065,3.3095,3.304,3.305,85
20100301|2009-12-29 04:30,29,3.3045,3.3065,3.3025,3.3025,85
20100301|2009-12-29 05:00,29,3.3025,3.3025,3.2965,3.2975,197
20100301|2009-12-29 05:30,29,3.2975,3.302,3.297,3.2995,130
20100301|2009-12-29 06:00,29,3.2995,3.307,3.297,3.307,149
20100301|2009-12-29 06:30,29,3.3065,3.3135,3.306,3.308,311
20100301|2009-12-29 07:00,29,3.308,3.32,3.305,3.311,1356
20100301|2009-12-29 07:30,29,3.3115,3.312,3.307,3.31,349
20100301|2009-12-29 08:00,29,3.311,3.315,3.2995,3.305,883
20100301|2009-12-29 08:30,29,3.305,3.308,3.2975,3.302,1269
20100301|2009-12-29 09:00,29,3.303,3.306,3.2995,3.304,510
20100301|2009-12-29 09:30,29,3.304,3.306,3.3025,3.3055,484
20100301|2009-12-29 10:00,29,3.3055,3.3095,3.2975,3.2985,842
20100301|2009-12-29 10:30,29,3.299,3.3135,3.2925,3.3105,1220
20100301|2009-12-29 11:00,29,3.3105,3.328,3.31,3.312,920
20100301|2009-12-29 11:30,29,3.3125,3.318,3.31,3.312,858
20100301|2009-12-29 12:00,29,3.311,3.3125,3.304,3.3055,285
20100301|2009-12-29 12:30,29,3.305,3.3145,3.3025,3.314,163
20100301|2009-12-29 13:00,29,3.3145,3.3145,3.3,3.302,122
20100301|2009-12-29 13:30,29,3.3045,3.305,3.3025,3.3035,26
20100301|2009-12-29 14:00,29,3.3025,3.305,3.302,3.302,27
20100301|2009-12-29 14:30,29,3.3035,3.305,3.3015,3.3035,18
20100301|2009-12-29 15:00,29,3.3045,3.306,3.303,3.303,5
20100301|2009-12-29 15:30,29,3.3015,3.3045,3.3005,3.302,12
20100301|2009-12-29 16:00,29,3.302,3.302,3.3,3.302,4
20100301|2009-12-29 17:00,30,3.302,3.302,3.3,3.3,8
20100301|2009-12-29 17:30,30,3.3,3.3005,3.2975,3.2975,9
20100301|2009-12-29 18:00,30,3.2975,3.301,3.2975,3.301,9
20100301|2009-12-29 18:30,30,3.301,3.302,3.2935,3.2985,58
20100301|2009-12-29 19:00,30,3.2995,3.3075,3.296,3.305,111
20100301|2009-12-29 19:30,30,3.305,3.313,3.3045,3.311,75
20100301|2009-12-29 20:00,30,3.312,3.315,3.31,3.3145,27
20100301|2009-12-29 20:30,30,3.314,3.3195,3.3075,3.313,61
20100301|2009-12-29 21:00,30,3.313,3.327,3.313,3.3265,115
20100301|2009-12-29 21:30,30,3.325,3.326,3.3215,3.324,56
20100301|2009-12-29 22:00,30,3.3235,3.3265,3.319,3.32,58
20100301|2009-12-29 22:30,30,3.3215,3.3215,3.3185,3.3185,70
20100301|2009-12-29 23:00,30,3.3185,3.321,3.3165,3.32,59
20100301|2009-12-29 23:30,30,3.3195,3.339,3.3195,3.339,331
20100301|2009-12-30 00:00,30,3.3385,3.3425,3.334,3.342,172
20100301|2009-12-30 00:30,30,3.3425,3.344,3.337,3.338,99
20100301|2009-12-30 01:00,30,3.3375,3.342,3.3375,3.341,69
20100301|2009-12-30 01:30,30,3.341,3.359,3.341,3.3585,284
20100301|2009-12-30 02:00,30,3.3585,3.362,3.353,3.3535,262
20100301|2009-12-30 02:30,30,3.3535,3.3555,3.3445,3.346,153
20100301|2009-12-30 03:00,30,3.3455,3.3455,3.335,3.3355,295
20100301|2009-12-30 03:30,30,3.3355,3.342,3.333,3.3405,171
20100301|2009-12-30 04:00,30,3.3405,3.342,3.3375,3.338,312
20100301|2009-12-30 04:30,30,3.3375,3.34,3.3335,3.334,83
20100301|2009-12-30 05:00,30,3.334,3.335,3.327,3.33,195
20100301|2009-12-30 05:30,30,3.3295,3.3335,3.3255,3.3275,101
20100301|2009-12-30 06:00,30,3.3275,3.334,3.3265,3.334,133
20100301|2009-12-30 06:30,30,3.3345,3.338,3.333,3.338,113
20100301|2009-12-30 07:00,30,3.3365,3.345,3.3355,3.3415,533
20100301|2009-12-30 07:30,30,3.3415,3.346,3.338,3.3385,454
20100301|2009-12-30 08:00,30,3.34,3.3445,3.339,3.343,361
20100301|2009-12-30 08:30,30,3.3435,3.346,3.34,3.3455,759
20100301|2009-12-30 09:00,30,3.345,3.346,3.3395,3.345,388
20100301|2009-12-30 09:30,30,3.3455,3.346,3.329,3.333,958
20100301|2009-12-30 10:00,30,3.332,3.336,3.327,3.3295,476
20100301|2009-12-30 10:30,30,3.3295,3.3425,3.3285,3.341,557
20100301|2009-12-30 11:00,30,3.3405,3.342,3.3325,3.3385,385
20100301|2009-12-30 11:30,30,3.339,3.346,3.3375,3.344,743
20100301|2009-12-30 12:00,30,3.345,3.349,3.338,3.338,323
20100301|2009-12-30 12:30,30,3.339,3.3435,3.336,3.339,178
20100301|2009-12-30 13:00,30,3.339,3.3425,3.335,3.34,79
20100301|2009-12-30 13:30,30,3.3395,3.3485,3.338,3.3485,50
20100301|2009-12-30 14:00,30,3.3485,3.3485,3.3425,3.3435,72
20100301|2009-12-30 14:30,30,3.3455,3.3475,3.341,3.3415,27
20100301|2009-12-30 15:00,30,3.343,3.3475,3.3395,3.3395,14
20100301|2009-12-30 15:30,30,3.3395,3.348,3.3385,3.3425,15
20100301|2009-12-30 16:00,30,3.3425,3.345,3.3425,3.343,6
20100301|2009-12-30 17:00,31,3.343,3.35,3.343,3.3485,24
20100301|2009-12-30 17:30,31,3.3495,3.3515,3.3495,3.35,13
20100301|2009-12-30 18:00,31,3.348,3.348,3.348,3.348,2
20100301|2009-12-30 18:30,31,3.348,3.349,3.3475,3.349,21
20100301|2009-12-30 19:00,31,3.35,3.3695,3.35,3.367,110
20100301|2009-12-30 19:30,31,3.3635,3.379,3.3635,3.373,228
20100301|2009-12-30 20:00,31,3.373,3.378,3.364,3.371,66
20100301|2009-12-30 20:30,31,3.3745,3.376,3.366,3.37,52
20100301|2009-12-30 21:00,31,3.37,3.37,3.366,3.3675,28
20100301|2009-12-30 21:30,31,3.369,3.37,3.368,3.37,10
20100301|2009-12-30 22:00,31,3.37,3.3705,3.37,3.37,29
20100301|2009-12-30 22:30,31,3.368,3.3715,3.3675,3.3715,56
20100301|2009-12-30 23:00,31,3.371,3.3775,3.366,3.37,156
20100301|2009-12-30 23:30,31,3.3695,3.376,3.3695,3.3735,41
20100301|2009-12-31 00:00,31,3.374,3.374,3.369,3.37,45
20100301|2009-12-31 00:30,31,3.3715,3.3755,3.368,3.375,125
20100301|2009-12-31 01:00,31,3.375,3.3755,3.372,3.3725,59
20100301|2009-12-31 01:30,31,3.372,3.372,3.369,3.3705,54
20100301|2009-12-31 02:00,31,3.37,3.371,3.3665,3.3665,63
20100301|2009-12-31 02:30,31,3.3665,3.373,3.3665,3.3705,54
20100301|2009-12-31 03:00,31,3.37,3.371,3.368,3.369,26
20100301|2009-12-31 03:30,31,3.369,3.3715,3.368,3.3695,37
20100301|2009-12-31 04:00,31,3.369,3.373,3.369,3.3705,47
20100301|2009-12-31 04:30,31,3.3705,3.3735,3.3705,3.373,31
20100301|2009-12-31 05:00,31,3.3735,3.3755,3.3725,3.3735,149
20100301|2009-12-31 05:30,31,3.373,3.374,3.364,3.364,154
20100301|2009-12-31 06:00,31,3.364,3.3645,3.3515,3.353,342
20100301|2009-12-31 06:30,31,3.353,3.363,3.3515,3.3595,186
20100301|2009-12-31 07:00,31,3.36,3.361,3.3535,3.3575,501
20100301|2009-12-31 07:30,31,3.3575,3.365,3.3445,3.3575,533
20100301|2009-12-31 08:00,31,3.3575,3.3715,3.3575,3.3635,428
20100301|2009-12-31 08:30,31,3.363,3.3635,3.357,3.3585,200
20100301|2009-12-31 09:00,31,3.3585,3.3655,3.358,3.363,370
20100301|2009-12-31 09:30,31,3.363,3.3765,3.36,3.373,543
20100301|2009-12-31 10:00,31,3.373,3.3775,3.363,3.3755,298
20100301|2009-12-31 10:30,31,3.3755,3.3785,3.372,3.377,210
20100301|2009-12-31 11:00,31,3.3775,3.379,3.369,3.369,228
20100301|2009-12-31 11:30,31,3.369,3.3695,3.341,3.3425,1056
20100301|2009-12-31 12:00,31,3.342,3.347,3.336,3.3435,560
20100301|2009-12-31 12:30,31,3.3435,3.347,3.3415,3.347,63
20100301|2009-12-31 13:00,31,3.3485,3.3495,3.3435,3.3495,100
20100301|2009-12-31 13:30,31,3.3495,3.3565,3.3495,3.3565,44
20100301|2009-12-31 14:00,31,3.357,3.363,3.355,3.363,57
20100301|2009-12-31 14:30,31,3.362,3.362,3.3415,3.347,54
20100301|2009-12-31 15:00,31,3.341,3.341,3.3395,3.3395,20
20100301|2009-12-31 15:30,31,3.339,3.339,3.339,3.339,1
20100301|2009-12-31 16:00,31,3.343,3.3435,3.343,3.3435,2
20100301|2010-01-03 17:00,4,3.35,3.3595,3.3465,3.356,82
20100301|2010-01-03 17:30,4,3.354,3.364,3.354,3.3565,54
20100301|2010-01-03 18:00,4,3.357,3.3605,3.354,3.36,29
20100301|2010-01-03 18:30,4,3.3585,3.361,3.352,3.36,57
20100301|2010-01-03 19:00,4,3.361,3.388,3.358,3.3855,371
20100301|2010-01-03 19:30,4,3.3855,3.392,3.3785,3.3805,165
20100301|2010-01-03 20:00,4,3.3805,3.387,3.3805,3.383,32
20100301|2010-01-03 20:30,4,3.382,3.392,3.382,3.3885,68
20100301|2010-01-03 21:00,4,3.388,3.3905,3.3825,3.387,40
20100301|2010-01-03 21:30,4,3.386,3.389,3.384,3.384,24
20100301|2010-01-03 22:00,4,3.387,3.3885,3.383,3.383,43
20100301|2010-01-03 22:30,4,3.383,3.3845,3.38,3.383,84
20100301|2010-01-03 23:00,4,3.3825,3.384,3.3815,3.382,59
20100301|2010-01-03 23:30,4,3.382,3.3905,3.382,3.3895,145
20100301|2010-01-04 00:00,4,3.39,3.3945,3.3875,3.389,116
20100301|2010-01-04 00:30,4,3.3895,3.39,3.381,3.381,147
20100301|2010-01-04 01:00,4,3.3815,3.3815,3.3695,3.374,377
20100301|2010-01-04 01:30,4,3.3745,3.3865,3.373,3.386,160
20100301|2010-01-04 02:00,4,3.385,3.3885,3.3825,3.384,366
20100301|2010-01-04 02:30,4,3.384,3.396,3.3815,3.3905,315
20100301|2010-01-04 03:00,4,3.3915,3.397,3.39,3.3945,160
20100301|2010-01-04 03:30,4,3.3955,3.4105,3.3955,3.4095,551
20100301|2010-01-04 04:00,4,3.4095,3.4155,3.409,3.412,377
20100301|2010-01-04 04:30,4,3.412,3.415,3.4085,3.4115,262
20100301|2010-01-04 05:00,4,3.413,3.429,3.4125,3.426,546
20100301|2010-01-04 05:30,4,3.4265,3.4265,3.4165,3.419,190
20100301|2010-01-04 06:00,4,3.4185,3.421,3.4155,3.419,162
20100301|2010-01-04 06:30,4,3.4195,3.4205,3.403,3.405,1025
20100301|2010-01-04 07:00,4,3.405,3.419,3.4015,3.412,1448
20100301|2010-01-04 07:30,4,3.411,3.425,3.4105,3.421,734
20100301|2010-01-04 08:00,4,3.4215,3.429,3.4145,3.415,1324
20100301|2010-01-04 08:30,4,3.415,3.419,3.4085,3.4145,1390
20100301|2010-01-04 09:00,4,3.4145,3.416,3.4,3.4065,1329
20100301|2010-01-04 09:30,4,3.4075,3.42,3.403,3.4145,1131
20100301|2010-01-04 10:00,4,3.414,3.416,3.389,3.396,1521
20100301|2010-01-04 10:30,4,3.397,3.4135,3.3965,3.4135,942
20100301|2010-01-04 11:00,4,3.4135,3.414,3.405,3.405,503
20100301|2010-01-04 11:30,4,3.405,3.413,3.402,3.408,851
20100301|2010-01-04 12:00,4,3.4075,3.4125,3.403,3.4115,462
20100301|2010-01-04 12:30,4,3.412,3.415,3.41,3.412,288
20100301|2010-01-04 13:00,4,3.412,3.415,3.4065,3.4135,107
20100301|2010-01-04 13:30,4,3.4135,3.4135,3.4075,3.412,68
20100301|2010-01-04 14:00,4,3.412,3.4145,3.41,3.4115,91
20100301|2010-01-04 14:30,4,3.412,3.4175,3.411,3.4165,41
20100301|2010-01-04 15:00,4,3.416,3.417,3.4125,3.4125,23
20100301|2010-01-04 15:30,4,3.414,3.4175,3.4135,3.415,47
20100301|2010-01-04 16:00,4,3.414,3.415,3.414,3.415,7
20100301|2010-01-04 17:00,5,3.4135,3.416,3.4085,3.4085,29
20100301|2010-01-04 17:30,5,3.409,3.4095,3.407,3.407,25
20100301|2010-01-04 18:00,5,3.409,3.4185,3.4085,3.417,81
20100301|2010-01-04 18:30,5,3.4165,3.417,3.408,3.411,44
20100301|2010-01-04 19:00,5,3.408,3.415,3.395,3.3985,202
20100301|2010-01-04 19:30,5,3.398,3.4015,3.398,3.4,51
20100301|2010-01-04 20:00,5,3.4,3.404,3.399,3.404,48
20100301|2010-01-04 20:30,5,3.402,3.408,3.3985,3.4035,80
20100301|2010-01-04 21:00,5,3.4,3.41,3.4,3.402,96
20100301|2010-01-04 21:30,5,3.405,3.4055,3.402,3.404,33
20100301|2010-01-04 22:00,5,3.404,3.404,3.403,3.404,4
20100301|2010-01-04 22:30,5,3.404,3.4085,3.4015,3.403,68
20100301|2010-01-04 23:00,5,3.403,3.406,3.401,3.406,44
20100301|2010-01-04 23:30,5,3.406,3.416,3.406,3.413,208
20100301|2010-01-05 00:00,5,3.4135,3.4135,3.408,3.41,89
20100301|2010-01-05 00:30,5,3.411,3.4175,3.4095,3.416,136
20100301|2010-01-05 01:00,5,3.417,3.4215,3.415,3.416,151
20100301|2010-01-05 01:30,5,3.416,3.419,3.4135,3.4165,113
20100301|2010-01-05 02:00,5,3.418,3.42,3.404,3.4045,394
20100301|2010-01-05 02:30,5,3.4045,3.4045,3.3915,3.395,416
20100301|2010-01-05 03:00,5,3.3955,3.404,3.394,3.399,184
20100301|2010-01-05 03:30,5,3.3995,3.4045,3.387,3.3895,312
20100301|2010-01-05 04:00,5,3.389,3.396,3.388,3.3955,146
20100301|2010-01-05 04:30,5,3.3955,3.3955,3.3825,3.3825,229
20100301|2010-01-05 05:00,5,3.383,3.394,3.382,3.393,295
20100301|2010-01-05 05:30,5,3.3925,3.3995,3.3905,3.396,186
20100301|2010-01-05 06:00,5,3.396,3.4075,3.396,3.4075,412
20100301|2010-01-05 06:30,5,3.4055,3.407,3.3895,3.391,750
20100301|2010-01-05 07:00,5,3.3915,3.399,3.3895,3.3965,996
20100301|2010-01-05 07:30,5,3.3965,3.3965,3.388,3.389,1318
20100301|2010-01-05 08:00,5,3.389,3.397,3.387,3.397,594
20100301|2010-01-05 08:30,5,3.3975,3.4015,3.387,3.3965,1046
20100301|2010-01-05 09:00,5,3.396,3.4175,3.3935,3.415,1512
20100301|2010-01-05 09:30,5,3.4145,3.416,3.4085,3.416,1143
20100301|2010-01-05 10:00,5,3.415,3.4235,3.412,3.4125,1240
20100301|2010-01-05 10:30,5,3.412,3.4175,3.403,3.408,946
20100301|2010-01-05 11:00,5,3.4075,3.4165,3.4075,3.414,343
20100301|2010-01-05 11:30,5,3.4145,3.42,3.4115,3.414,778
20100301|2010-01-05 12:00,5,3.414,3.4165,3.4095,3.4165,649
20100301|2010-01-05 12:30,5,3.415,3.4255,3.415,3.4245,525
20100301|2010-01-05 13:00,5,3.423,3.4295,3.4225,3.425,240
20100301|2010-01-05 13:30,5,3.425,3.4285,3.424,3.425,52
20100301|2010-01-05 14:00,5,3.425,3.428,3.423,3.4255,58
20100301|2010-01-05 14:30,5,3.425,3.426,3.423,3.4255,70
20100301|2010-01-05 15:00,5,3.4275,3.429,3.4215,3.4245,62
20100301|2010-01-05 15:30,5,3.422,3.4235,3.4195,3.4225,22
20100301|2010-01-05 16:00,5,3.4205,3.4235,3.4205,3.4205,8
20100301|2010-01-05 17:00,6,3.419,3.419,3.419,3.419,1
20100301|2010-01-05 17:30,6,3.419,3.419,3.4135,3.415,30
20100301|2010-01-05 18:00,6,3.4145,3.4165,3.413,3.413,18
20100301|2010-01-05 18:30,6,3.4135,3.418,3.413,3.418,26
20100301|2010-01-05 19:00,6,3.417,3.441,3.4125,3.4385,378
20100301|2010-01-05 19:30,6,3.4365,3.4465,3.4355,3.44,170
20100301|2010-01-05 20:00,6,3.4395,3.4445,3.439,3.441,76
20100301|2010-01-05 20:30,6,3.44,3.454,3.4395,3.449,332
20100301|2010-01-05 21:00,6,3.4485,3.45,3.447,3.45,33
20100301|2010-01-05 21:30,6,3.4485,3.4485,3.445,3.4465,15
20100301|2010-01-05 22:00,6,3.446,3.4475,3.4445,3.4445,26
20100301|2010-01-05 22:30,6,3.4445,3.446,3.437,3.44,262
20100301|2010-01-05 23:00,6,3.44,3.4455,3.439,3.4455,131
20100301|2010-01-05 23:30,6,3.445,3.456,3.4445,3.451,260
20100301|2010-01-06 00:00,6,3.45,3.458,3.4485,3.457,197
20100301|2010-01-06 00:30,6,3.457,3.46,3.45,3.454,447
20100301|2010-01-06 01:00,6,3.454,3.455,3.4465,3.45,304
20100301|2010-01-06 01:30,6,3.45,3.4695,3.45,3.4605,334
20100301|2010-01-06 02:00,6,3.4605,3.4655,3.458,3.4595,409
20100301|2010-01-06 02:30,6,3.4595,3.4615,3.4565,3.46,175
20100301|2010-01-06 03:00,6,3.4595,3.4775,3.4595,3.4765,357
20100301|2010-01-06 03:30,6,3.477,3.4785,3.4715,3.475,286
20100301|2010-01-06 04:00,6,3.4745,3.4765,3.4685,3.47,206
20100301|2010-01-06 04:30,6,3.4705,3.4725,3.466,3.4725,149
20100301|2010-01-06 05:00,6,3.473,3.4745,3.4705,3.474,246
20100301|2010-01-06 05:30,6,3.4735,3.4765,3.464,3.4645,200
20100301|2010-01-06 06:00,6,3.465,3.4725,3.4575,3.463,490
20100301|2010-01-06 06:30,6,3.4615,3.4725,3.461,3.4705,353
20100301|2010-01-06 07:00,6,3.47,3.47,3.4625,3.4655,934
20100301|2010-01-06 07:30,6,3.4655,3.472,3.462,3.471,711
20100301|2010-01-06 08:00,6,3.471,3.4875,3.47,3.4765,2212
20100301|2010-01-06 08:30,6,3.4765,3.4815,3.473,3.4785,1065
20100301|2010-01-06 09:00,6,3.478,3.4985,3.4775,3.4985,2524
20100301|2010-01-06 09:30,6,3.4975,3.502,3.491,3.4995,1979
20100301|2010-01-06 10:00,6,3.4995,3.522,3.4975,3.516,2469
20100301|2010-01-06 10:30,6,3.5155,3.5195,3.491,3.493,1860
20100301|2010-01-06 11:00,6,3.4935,3.4985,3.487,3.492,921
20100301|2010-01-06 11:30,6,3.4925,3.502,3.488,3.494,1067
20100301|2010-01-06 12:00,6,3.494,3.4945,3.488,3.494,557
20100301|2010-01-06 12:30,6,3.4935,3.4935,3.4835,3.485,334
20100301|2010-01-06 13:00,6,3.484,3.4985,3.4835,3.4915,224
20100301|2010-01-06 13:30,6,3.49,3.496,3.4895,3.4905,70
20100301|2010-01-06 14:00,6,3.4905,3.4945,3.489,3.491,49
20100301|2010-01-06 14:30,6,3.49,3.4915,3.4865,3.489,73
20100301|2010-01-06 15:00,6,3.4905,3.494,3.4895,3.4915,33
20100301|2010-01-06 15:30,6,3.493,3.499,3.4885,3.4895,104
20100301|2010-01-06 16:00,6,3.49,3.49,3.489,3.4895,7
20100301|2010-01-06 17:00,7,3.4905,3.4945,3.4905,3.492,20
20100301|2010-01-06 17:30,7,3.491,3.4935,3.491,3.4935,4
20100301|2010-01-06 18:00,7,3.4935,3.497,3.4895,3.495,50
20100301|2010-01-06 18:30,7,3.495,3.5015,3.495,3.495,137
20100301|2010-01-06 19:00,7,3.495,3.5205,3.495,3.5205,342
20100301|2010-01-06 19:30,7,3.5205,3.544,3.5195,3.532,610
20100301|2010-01-06 20:00,7,3.5325,3.535,3.478,3.4985,935
20100301|2010-01-06 20:30,7,3.498,3.508,3.472,3.483,366
20100301|2010-01-06 21:00,7,3.483,3.49,3.4775,3.4775,123
20100301|2010-01-06 21:30,7,3.48,3.485,3.48,3.485,30
20100301|2010-01-06 22:00,7,3.486,3.492,3.486,3.4905,34
20100301|2010-01-06 22:30,7,3.491,3.4915,3.4815,3.4845,96
20100301|2010-01-06 23:00,7,3.4855,3.486,3.4805,3.481,41
20100301|2010-01-06 23:30,7,3.481,3.4915,3.48,3.485,167
20100301|2010-01-07 00:00,7,3.485,3.4865,3.4705,3.471,273
20100301|2010-01-07 00:30,7,3.4715,3.472,3.4635,3.467,362
20100301|2010-01-07 01:00,7,3.4665,3.4675,3.451,3.451,564
20100301|2010-01-07 01:30,7,3.453,3.4645,3.452,3.4645,320
20100301|2010-01-07 02:00,7,3.464,3.4685,3.452,3.453,506
20100301|2010-01-07 02:30,7,3.453,3.459,3.4505,3.453,347
20100301|2010-01-07 03:00,7,3.453,3.467,3.453,3.4645,253
20100301|2010-01-07 03:30,7,3.466,3.47,3.456,3.4585,241
20100301|2010-01-07 04:00,7,3.458,3.4635,3.4575,3.463,192
20100301|2010-01-07 04:30,7,3.464,3.4665,3.4605,3.466,159
20100301|2010-01-07 05:00,7,3.4665,3.481,3.462,3.4795,381
20100301|2010-01-07 05:30,7,3.48,3.4805,3.4695,3.471,230
20100301|2010-01-07 06:00,7,3.47,3.472,3.464,3.466,189
20100301|2010-01-07 06:30,7,3.468,3.4715,3.4485,3.4525,1143
20100301|2010-01-07 07:00,7,3.4525,3.4745,3.45,3.4705,2027
20100301|2010-01-07 07:30,7,3.471,3.482,3.4665,3.471,1093
20100301|2010-01-07 08:00,7,3.47,3.48,3.469,3.479,609
20100301|2010-01-07 08:30,7,3.478,3.4785,3.4505,3.456,1653
20100301|2010-01-07 09:00,7,3.456,3.4615,3.4425,3.451,1484
20100301|2010-01-07 09:30,7,3.451,3.4725,3.45,3.458,1293
20100301|2010-01-07 10:00,7,3.4585,3.4655,3.443,3.4445,1168
20100301|2010-01-07 10:30,7,3.4445,3.449,3.4305,3.4325,1750
20100301|2010-01-07 11:00,7,3.433,3.4375,3.431,3.432,579
20100301|2010-01-07 11:30,7,3.4325,3.437,3.4255,3.429,1451
20100301|2010-01-07 12:00,7,3.428,3.435,3.4275,3.4335,412
20100301|2010-01-07 12:30,7,3.434,3.434,3.4315,3.4325,83
20100301|2010-01-07 13:00,7,3.4315,3.4335,3.4255,3.4275,133
20100301|2010-01-07 13:30,7,3.4285,3.434,3.428,3.4315,67
20100301|2010-01-07 14:00,7,3.4315,3.435,3.4285,3.4345,81
20100301|2010-01-07 14:30,7,3.4345,3.4375,3.4325,3.437,89
20100301|2010-01-07 15:00,7,3.435,3.437,3.4345,3.437,35
20100301|2010-01-07 15:30,7,3.436,3.437,3.4305,3.4305,35
20100301|2010-01-07 16:00,7,3.4335,3.434,3.428,3.43,18
20100301|2010-01-07 17:00,8,3.434,3.4405,3.434,3.437,23
20100301|2010-01-07 17:30,8,3.437,3.4385,3.4355,3.436,21
20100301|2010-01-07 18:00,8,3.4365,3.442,3.431,3.439,52
20100301|2010-01-07 18:30,8,3.4385,3.442,3.437,3.4415,56
20100301|2010-01-07 19:00,8,3.4415,3.448,3.4225,3.4265,315
20100301|2010-01-07 19:30,8,3.4265,3.4345,3.4265,3.4345,278
20100301|2010-01-07 20:00,8,3.4345,3.4345,3.417,3.4195,376
20100301|2010-01-07 20:30,8,3.42,3.422,3.4025,3.4025,471
20100301|2010-01-07 21:00,8,3.402,3.417,3.4015,3.4105,175
20100301|2010-01-07 21:30,8,3.4105,3.4185,3.4105,3.4155,46
20100301|2010-01-07 22:00,8,3.4125,3.4155,3.41,3.4125,28
20100301|2010-01-07 22:30,8,3.4125,3.4145,3.4075,3.414,64
20100301|2010-01-07 23:00,8,3.4135,3.414,3.4085,3.409,38
20100301|2010-01-07 23:30,8,3.409,3.411,3.4005,3.4045,315
20100301|2010-01-08 00:00,8,3.4045,3.4265,3.4045,3.423,349
20100301|2010-01-08 00:30,8,3.423,3.4265,3.4175,3.4225,174
20100301|2010-01-08 01:00,8,3.425,3.4265,3.419,3.426,91
20100301|2010-01-08 01:30,8,3.426,3.4315,3.4125,3.4165,224
20100301|2010-01-08 02:00,8,3.4165,3.423,3.4105,3.4155,170
20100301|2010-01-08 02:30,8,3.414,3.42,3.408,3.4155,175
20100301|2010-01-08 03:00,8,3.416,3.4185,3.4065,3.41,210
20100301|2010-01-08 03:30,8,3.41,3.415,3.4085,3.4145,80
20100301|2010-01-08 04:00,8,3.412,3.413,3.3965,3.399,389
20100301|2010-01-08 04:30,8,3.399,3.405,3.398,3.4035,233
20100301|2010-01-08 05:00,8,3.4025,3.41,3.4025,3.408,163
20100301|2010-01-08 05:30,8,3.408,3.414,3.407,3.4135,118
20100301|2010-01-08 06:00,8,3.413,3.4135,3.4025,3.4065,233
20100301|2010-01-08 06:30,8,3.404,3.404,3.397,3.4015,210
20100301|2010-01-08 07:00,8,3.4015,3.4175,3.399,3.417,854
20100301|2010-01-08 07:30,8,3.4145,3.448,3.4055,3.439,2762
20100301|2010-01-08 08:00,8,3.44,3.443,3.4215,3.4325,1113
20100301|2010-01-08 08:30,8,3.4325,3.4325,3.4165,3.424,1003
20100301|2010-01-08 09:00,8,3.424,3.428,3.408,3.4135,1140
20100301|2010-01-08 09:30,8,3.4135,3.4215,3.413,3.42,499
20100301|2010-01-08 10:00,8,3.4195,3.42,3.4135,3.4135,398
20100301|2010-01-08 10:30,8,3.4145,3.4145,3.3945,3.401,1647
20100301|2010-01-08 11:00,8,3.401,3.406,3.3915,3.396,1332
20100301|2010-01-08 11:30,8,3.396,3.4185,3.3955,3.401,3458
20100301|2010-01-08 12:00,8,3.401,3.419,3.3975,3.419,1238
20100301|2010-01-08 12:30,8,3.419,3.421,3.415,3.417,182
20100301|2010-01-08 13:00,8,3.4165,3.4185,3.412,3.4145,124
20100301|2010-01-08 13:30,8,3.415,3.418,3.4105,3.417,30
20100301|2010-01-08 14:00,8,3.4175,3.4215,3.413,3.4205,92
20100301|2010-01-08 14:30,8,3.4215,3.425,3.4155,3.4235,86
20100301|2010-01-08 15:00,8,3.424,3.43,3.424,3.43,50
20100301|2010-01-08 15:30,8,3.43,3.431,3.428,3.43,9
20100301|2010-01-08 16:00,8,3.431,3.433,3.43,3.43,6
20100301|2010-01-10 17:00,11,3.43,3.439,3.413,3.438,139
20100301|2010-01-10 17:30,11,3.436,3.442,3.4345,3.44,90
20100301|2010-01-10 18:00,11,3.439,3.4415,3.4365,3.441,42
20100301|2010-01-10 18:30,11,3.441,3.4485,3.441,3.445,113
20100301|2010-01-10 19:00,11,3.444,3.4875,3.441,3.4785,565
20100301|2010-01-10 19:30,11,3.48,3.483,3.4755,3.4825,131
20100301|2010-01-10 20:00,11,3.4805,3.483,3.474,3.476,109
20100301|2010-01-10 20:30,11,3.4775,3.484,3.4775,3.484,101
20100301|2010-01-10 21:00,11,3.484,3.49,3.483,3.487,110
20100301|2010-01-10 21:30,11,3.488,3.488,3.4805,3.4805,28
20100301|2010-01-10 22:00,11,3.4805,3.4845,3.4755,3.4785,117
20100301|2010-01-10 22:30,11,3.4785,3.4825,3.4755,3.4785,139
20100301|2010-01-10 23:00,11,3.4785,3.4805,3.4775,3.4795,26
20100301|2010-01-10 23:30,11,3.4795,3.4865,3.4795,3.4865,72
20100301|2010-01-11 00:00,11,3.4865,3.4865,3.473,3.475,103
20100301|2010-01-11 00:30,11,3.475,3.4855,3.475,3.4835,261
20100301|2010-01-11 01:00,11,3.4835,3.49,3.482,3.4885,142
20100301|2010-01-11 01:30,11,3.4865,3.4865,3.48,3.4815,101
20100301|2010-01-11 02:00,11,3.4825,3.4845,3.476,3.4775,321
20100301|2010-01-11 02:30,11,3.4775,3.489,3.4775,3.48,277
20100301|2010-01-11 03:00,11,3.48,3.4825,3.477,3.4775,109
20100301|2010-01-11 03:30,11,3.478,3.479,3.472,3.475,135
20100301|2010-01-11 04:00,11,3.4755,3.4805,3.471,3.4805,110
20100301|2010-01-11 04:30,11,3.481,3.4815,3.477,3.4775,139
20100301|2010-01-11 05:00,11,3.477,3.4855,3.477,3.483,157
20100301|2010-01-11 05:30,11,3.4845,3.4865,3.4815,3.4865,115
20100301|2010-01-11 06:00,11,3.4865,3.504,3.485,3.504,449
20100301|2010-01-11 06:30,11,3.5025,3.5035,3.494,3.4945,509
20100301|2010-01-11 07:00,11,3.495,3.496,3.4875,3.4885,889
20100301|2010-01-11 07:30,11,3.4885,3.4905,3.483,3.4865,613
20100301|2010-01-11 08:00,11,3.4865,3.4875,3.472,3.479,1016
20100301|2010-01-11 08:30,11,3.4795,3.4815,3.47,3.47,730
20100301|2010-01-11 09:00,11,3.47,3.4755,3.4685,3.472,961
20100301|2010-01-11 09:30,11,3.472,3.473,3.453,3.461,1801
20100301|2010-01-11 10:00,11,3.461,3.461,3.446,3.449,1243
20100301|2010-01-11 10:30,11,3.4495,3.451,3.439,3.4435,1547
20100301|2010-01-11 11:00,11,3.444,3.455,3.443,3.445,694
20100301|2010-01-11 11:30,11,3.4455,3.454,3.4375,3.438,2907
20100301|2010-01-11 12:00,11,3.438,3.443,3.4365,3.4395,784
20100301|2010-01-11 12:30,11,3.4395,3.4495,3.4395,3.4485,139
20100301|2010-01-11 13:00,11,3.4485,3.4505,3.444,3.445,136
20100301|2010-01-11 13:30,11,3.446,3.447,3.444,3.445,61
20100301|2010-01-11 14:00,11,3.443,3.45,3.443,3.449,21
20100301|2010-01-11 14:30,11,3.45,3.451,3.445,3.449,31
20100301|2010-01-11 15:00,11,3.4495,3.4535,3.4495,3.45,21
20100301|2010-01-11 15:30,11,3.453,3.457,3.45,3.45,47
20100301|2010-01-11 16:00,11,3.447,3.45,3.4345,3.4345,76
20100301|2010-01-11 17:00,12,3.4455,3.4455,3.43,3.434,28
20100301|2010-01-11 17:30,12,3.434,3.434,3.428,3.43,21
20100301|2010-01-11 18:00,12,3.43,3.4365,3.43,3.4365,41
20100301|2010-01-11 18:30,12,3.437,3.45,3.436,3.447,73
20100301|2010-01-11 19:00,12,3.4475,3.4525,3.439,3.4435,238
20100301|2010-01-11 19:30,12,3.444,3.448,3.438,3.44,96
20100301|2010-01-11 20:00,12,3.4425,3.446,3.435,3.435,141
20100301|2010-01-11 20:30,12,3.4325,3.4415,3.4265,3.44,231
20100301|2010-01-11 21:00,12,3.441,3.4505,3.441,3.4485,68
20100301|2010-01-11 21:30,12,3.448,3.45,3.446,3.4475,40
20100301|2010-01-11 22:00,12,3.445,3.4485,3.445,3.446,39
20100301|2010-01-11 22:30,12,3.446,3.446,3.436,3.436,64
20100301|2010-01-11 23:00,12,3.4355,3.439,3.4325,3.439,65
20100301|2010-01-11 23:30,12,3.4395,3.4545,3.4395,3.453,315
20100301|2010-01-12 00:00,12,3.453,3.4585,3.4525,3.453,183
20100301|2010-01-12 00:30,12,3.4535,3.4625,3.453,3.4595,402
20100301|2010-01-12 01:00,12,3.4605,3.461,3.4485,3.4505,133
20100301|2010-01-12 01:30,12,3.4505,3.4565,3.4455,3.4455,173
20100301|2010-01-12 02:00,12,3.4455,3.448,3.4315,3.4385,585
20100301|2010-01-12 02:30,12,3.4395,3.444,3.436,3.4365,270
20100301|2010-01-12 03:00,12,3.4355,3.4355,3.427,3.43,212
20100301|2010-01-12 03:30,12,3.4295,3.4335,3.4225,3.4315,293
20100301|2010-01-12 04:00,12,3.4315,3.44,3.4315,3.4375,77
20100301|2010-01-12 04:30,12,3.437,3.4375,3.432,3.435,146
20100301|2010-01-12 05:00,12,3.4355,3.4355,3.398,3.4,991
20100301|2010-01-12 05:30,12,3.4015,3.405,3.3845,3.385,1392
20100301|2010-01-12 06:00,12,3.3855,3.3935,3.3825,3.391,774
20100301|2010-01-12 06:30,12,3.391,3.3935,3.385,3.392,407
20100301|2010-01-12 07:00,12,3.392,3.3965,3.3735,3.382,1931
20100301|2010-01-12 07:30,12,3.3815,3.385,3.3705,3.375,1184
20100301|2010-01-12 08:00,12,3.374,3.387,3.3715,3.383,1456
20100301|2010-01-12 08:30,12,3.3835,3.3945,3.3755,3.3925,1908
20100301|2010-01-12 09:00,12,3.393,3.396,3.3835,3.3935,954
20100301|2010-01-12 09:30,12,3.3945,3.399,3.3885,3.3955,918
20100301|2010-01-12 10:00,12,3.3955,3.397,3.378,3.386,1124
20100301|2010-01-12 10:30,12,3.3865,3.393,3.3765,3.386,1156
20100301|2010-01-12 11:00,12,3.386,3.3885,3.375,3.3755,905
20100301|2010-01-12 11:30,12,3.3755,3.3765,3.347,3.351,4850
20100301|2010-01-12 12:00,12,3.351,3.3545,3.3265,3.335,2673
20100301|2010-01-12 12:30,12,3.335,3.3385,3.3305,3.334,804
20100301|2010-01-12 13:00,12,3.334,3.338,3.332,3.3365,304
20100301|2010-01-12 13:30,12,3.3365,3.34,3.335,3.34,181
20100301|2010-01-12 14:00,12,3.34,3.341,3.3375,3.341,100
20100301|2010-01-12 14:30,12,3.34,3.345,3.305,3.316,787
20100301|2010-01-12 15:00,12,3.316,3.3295,3.314,3.318,152
20100301|2010-01-12 15:30,12,3.316,3.3235,3.313,3.3235,86
20100301|2010-01-12 16:00,12,3.324,3.3245,3.3185,3.319,26
20100301|2010-01-12 17:00,13,3.3295,3.333,3.315,3.3275,41
20100301|2010-01-12 17:30,13,3.329,3.333,3.328,3.333,36
20100301|2010-01-12 18:00,13,3.3325,3.335,3.3315,3.334,53
20100301|2010-01-12 18:30,13,3.3345,3.3395,3.321,3.3285,94
20100301|2010-01-12 19:00,13,3.3315,3.3525,3.321,3.3525,422
20100301|2010-01-12 19:30,13,3.3515,3.368,3.3505,3.368,271
20100301|2010-01-12 20:00,13,3.3685,3.3725,3.3655,3.371,172
20100301|2010-01-12 20:30,13,3.372,3.373,3.366,3.3695,150
20100301|2010-01-12 21:00,13,3.3695,3.371,3.3665,3.367,101
20100301|2010-01-12 21:30,13,3.3665,3.367,3.363,3.367,45
20100301|2010-01-12 22:00,13,3.365,3.368,3.3635,3.364,41
20100301|2010-01-12 22:30,13,3.3645,3.365,3.353,3.357,228
20100301|2010-01-12 23:00,13,3.3575,3.3585,3.355,3.3575,45
20100301|2010-01-12 23:30,13,3.3575,3.365,3.3515,3.361,169
20100301|2010-01-13 00:00,13,3.36,3.362,3.355,3.3605,140
20100301|2010-01-13 00:30,13,3.36,3.3615,3.351,3.3525,219
20100301|2010-01-13 01:00,13,3.351,3.354,3.334,3.3345,378
20100301|2010-01-13 01:30,13,3.3345,3.337,3.3165,3.3225,701
20100301|2010-01-13 02:00,13,3.322,3.338,3.3215,3.3355,361
20100301|2010-01-13 02:30,13,3.3345,3.339,3.328,3.328,297
20100301|2010-01-13 03:00,13,3.33,3.3495,3.33,3.3495,311
20100301|2010-01-13 03:30,13,3.348,3.352,3.338,3.3395,157
20100301|2010-01-13 04:00,13,3.339,3.341,3.335,3.337,145
20100301|2010-01-13 04:30,13,3.3375,3.343,3.334,3.342,255
20100301|2010-01-13 05:00,13,3.342,3.349,3.342,3.349,173
20100301|2010-01-13 05:30,13,3.3505,3.3575,3.348,3.356,292
20100301|2010-01-13 06:00,13,3.355,3.37,3.354,3.368,319
20100301|2010-01-13 06:30,13,3.3675,3.3725,3.364,3.365,896
20100301|2010-01-13 07:00,13,3.365,3.369,3.357,3.366,1075
20100301|2010-01-13 07:30,13,3.366,3.3805,3.3645,3.3745,1060
20100301|2010-01-13 08:00,13,3.375,3.3875,3.366,3.3685,1449
20100301|2010-01-13 08:30,13,3.368,3.3795,3.3635,3.3705,1664
20100301|2010-01-13 09:00,13,3.3705,3.372,3.3505,3.3605,2068
20100301|2010-01-13 09:30,13,3.36,3.383,3.348,3.3785,2213
20100301|2010-01-13 10:00,13,3.378,3.3955,3.3665,3.3915,1651
20100301|2010-01-13 10:30,13,3.3925,3.4175,3.3925,3.405,2968
20100301|2010-01-13 11:00,13,3.4055,3.4185,3.4025,3.406,1540
20100301|2010-01-13 11:30,13,3.407,3.4105,3.391,3.4005,3317
20100301|2010-01-13 12:00,13,3.4,3.413,3.399,3.412,911
20100301|2010-01-13 12:30,13,3.41,3.411,3.402,3.407,284
20100301|2010-01-13 13:00,13,3.4065,3.4125,3.4065,3.41,239
20100301|2010-01-13 13:30,13,3.41,3.413,3.409,3.413,67
20100301|2010-01-13 14:00,13,3.4135,3.418,3.4125,3.418,74
20100301|2010-01-13 14:30,13,3.4185,3.4285,3.4145,3.42,180
20100301|2010-01-13 15:00,13,3.42,3.42,3.416,3.419,35
20100301|2010-01-13 15:30,13,3.417,3.4225,3.4165,3.4225,41
20100301|2010-01-13 16:00,13,3.422,3.4225,3.4165,3.4165,9
20100301|2010-01-13 17:00,14,3.42,3.42,3.42,3.42,1
20100301|2010-01-13 17:30,14,3.42,3.4245,3.42,3.422,5
20100301|2010-01-13 18:00,14,3.4225,3.423,3.4175,3.42,39
20100301|2010-01-13 18:30,14,3.42,3.426,3.42,3.4245,50
20100301|2010-01-13 19:00,14,3.424,3.4345,3.417,3.424,135
20100301|2010-01-13 19:30,14,3.4235,3.4245,3.4185,3.4245,50
20100301|2010-01-13 20:00,14,3.4215,3.4245,3.4215,3.424,12
20100301|2010-01-13 20:30,14,3.423,3.423,3.4125,3.4125,68
20100301|2010-01-13 21:00,14,3.411,3.415,3.41,3.413,54
20100301|2010-01-13 21:30,14,3.417,3.417,3.412,3.414,12
20100301|2010-01-13 22:00,14,3.417,3.417,3.4125,3.413,18
20100301|2010-01-13 22:30,14,3.4165,3.423,3.4155,3.419,89
20100301|2010-01-13 23:00,14,3.4225,3.423,3.418,3.418,32
20100301|2010-01-13 23:30,14,3.4185,3.4265,3.4185,3.4215,119
20100301|2010-01-14 00:00,14,3.4225,3.4225,3.418,3.419,83
20100301|2010-01-14 00:30,14,3.417,3.4215,3.415,3.4165,78
20100301|2010-01-14 01:00,14,3.416,3.422,3.416,3.42,80
20100301|2010-01-14 01:30,14,3.42,3.4225,3.4145,3.418,78
20100301|2010-01-14 02:00,14,3.416,3.419,3.412,3.417,186
20100301|2010-01-14 02:30,14,3.4185,3.424,3.4135,3.417,92
20100301|2010-01-14 03:00,14,3.4155,3.42,3.411,3.413,173
20100301|2010-01-14 03:30,14,3.413,3.413,3.392,3.392,408
20100301|2010-01-14 04:00,14,3.3915,3.4065,3.391,3.405,317
20100301|2010-01-14 04:30,14,3.405,3.412,3.403,3.403,163
20100301|2010-01-14 05:00,14,3.406,3.411,3.403,3.4055,158
20100301|2010-01-14 05:30,14,3.4045,3.411,3.4025,3.4025,98
20100301|2010-01-14 06:00,14,3.404,3.405,3.3955,3.3965,174
20100301|2010-01-14 06:30,14,3.396,3.411,3.3935,3.408,384
20100301|2010-01-14 07:00,14,3.409,3.432,3.409,3.429,1098
20100301|2010-01-14 07:30,14,3.429,3.4315,3.415,3.4225,1530
20100301|2010-01-14 08:00,14,3.4225,3.4335,3.42,3.428,1090
20100301|2010-01-14 08:30,14,3.428,3.444,3.428,3.435,1317
20100301|2010-01-14 09:00,14,3.4355,3.4425,3.43,3.4345,840
20100301|2010-01-14 09:30,14,3.4345,3.442,3.4115,3.4195,1625
20100301|2010-01-14 10:00,14,3.42,3.424,3.398,3.4225,1990
20100301|2010-01-14 10:30,14,3.4225,3.4245,3.4025,3.4025,944
20100301|2010-01-14 11:00,14,3.404,3.417,3.4005,3.41,848
20100301|2010-01-14 11:30,14,3.4105,3.416,3.385,3.388,3663
20100301|2010-01-14 12:00,14,3.3875,3.4,3.383,3.4,1784
20100301|2010-01-14 12:30,14,3.3995,3.407,3.398,3.4065,248
20100301|2010-01-14 13:00,14,3.406,3.408,3.404,3.404,99
20100301|2010-01-14 13:30,14,3.404,3.4095,3.404,3.4095,35
20100301|2010-01-14 14:00,14,3.41,3.41,3.404,3.404,73
20100301|2010-01-14 14:30,14,3.4055,3.408,3.404,3.408,58
20100301|2010-01-14 15:00,14,3.407,3.411,3.404,3.411,15
20100301|2010-01-14 15:30,14,3.407,3.407,3.4045,3.405,12
20100301|2010-01-14 16:00,14,3.4045,3.4095,3.404,3.404,30
20100301|2010-01-14 17:00,15,3.4055,3.426,3.4055,3.419,65
20100301|2010-01-14 17:30,15,3.42,3.42,3.414,3.414,5
20100301|2010-01-14 18:00,15,3.4125,3.4185,3.4125,3.4185,5
20100301|2010-01-14 18:30,15,3.416,3.416,3.4055,3.4065,30
20100301|2010-01-14 19:00,15,3.414,3.4165,3.404,3.415,113
20100301|2010-01-14 19:30,15,3.4165,3.422,3.4075,3.4075,121
20100301|2010-01-14 20:00,15,3.41,3.4145,3.408,3.413,46
20100301|2010-01-14 20:30,15,3.4135,3.4145,3.4075,3.4125,32
20100301|2010-01-14 21:00,15,3.411,3.411,3.397,3.3995,100
20100301|2010-01-14 21:30,15,3.4015,3.4025,3.399,3.399,20
20100301|2010-01-14 22:00,15,3.398,3.4045,3.398,3.4045,22
20100301|2010-01-14 22:30,15,3.4005,3.4005,3.393,3.3965,100
20100301|2010-01-14 23:00,15,3.3935,3.3975,3.393,3.3975,16
20100301|2010-01-14 23:30,15,3.3955,3.398,3.389,3.3965,97
20100301|2010-01-15 00:00,15,3.3965,3.3965,3.3885,3.3885,46
20100301|2010-01-15 00:30,15,3.3905,3.396,3.389,3.396,124
20100301|2010-01-15 01:00,15,3.3965,3.3965,3.392,3.3925,55
20100301|2010-01-15 01:30,15,3.3935,3.394,3.374,3.379,260
20100301|2010-01-15 02:00,15,3.378,3.3865,3.3725,3.3825,251
20100301|2010-01-15 02:30,15,3.3845,3.3875,3.3815,3.3845,129
20100301|2010-01-15 03:00,15,3.3845,3.3905,3.3815,3.3905,160
20100301|2010-01-15 03:30,15,3.39,3.398,3.3885,3.394,262
20100301|2010-01-15 04:00,15,3.395,3.395,3.378,3.3805,207
20100301|2010-01-15 04:30,15,3.38,3.3825,3.371,3.3765,353
20100301|2010-01-15 05:00,15,3.3765,3.3815,3.3725,3.3745,261
20100301|2010-01-15 05:30,15,3.375,3.3815,3.374,3.378,277
20100301|2010-01-15 06:00,15,3.3785,3.381,3.37,3.378,422
20100301|2010-01-15 06:30,15,3.3785,3.3845,3.3775,3.378,341
20100301|2010-01-15 07:00,15,3.378,3.385,3.3725,3.3735,676
20100301|2010-01-15 07:30,15,3.373,3.382,3.362,3.373,1632
20100301|2010-01-15 08:00,15,3.3735,3.384,3.37,3.3815,742
20100301|2010-01-15 08:30,15,3.3815,3.3845,3.366,3.366,1462
20100301|2010-01-15 09:00,15,3.366,3.3665,3.348,3.3635,2631
20100301|2010-01-15 09:30,15,3.3625,3.374,3.3585,3.372,1205
20100301|2010-01-15 10:00,15,3.373,3.3835,3.3685,3.3815,757
20100301|2010-01-15 10:30,15,3.3805,3.384,3.3725,3.373,1082
20100301|2010-01-15 11:00,15,3.3735,3.375,3.361,3.3615,662
20100301|2010-01-15 11:30,15,3.3615,3.3695,3.3565,3.368,1270
20100301|2010-01-15 12:00,15,3.368,3.3695,3.359,3.364,752
20100301|2010-01-15 12:30,15,3.363,3.365,3.3615,3.363,363
20100301|2010-01-15 13:00,15,3.363,3.365,3.363,3.365,87
20100301|2010-01-15 13:30,15,3.365,3.365,3.3615,3.3625,59
20100301|2010-01-15 14:00,15,3.3625,3.369,3.3625,3.368,116
20100301|2010-01-15 14:30,15,3.3675,3.3735,3.366,3.3735,127
20100301|2010-01-15 15:00,15,3.37,3.374,3.3675,3.3675,17
20100301|2010-01-17 17:00,19,3.369,3.3775,3.358,3.373,108
20100301|2010-01-17 17:30,19,3.377,3.3795,3.3745,3.378,10
20100301|2010-01-17 18:00,19,3.377,3.377,3.3705,3.3705,13
20100301|2010-01-17 18:30,19,3.37,3.3725,3.359,3.36,89
20100301|2010-01-17 19:00,19,3.36,3.3885,3.36,3.383,119
20100301|2010-01-17 19:30,19,3.385,3.3885,3.379,3.3845,98
20100301|2010-01-17 20:00,19,3.387,3.3945,3.384,3.39,78
20100301|2010-01-17 20:30,19,3.3905,3.406,3.3905,3.4035,165
20100301|2010-01-17 21:00,19,3.404,3.4095,3.404,3.4085,89
20100301|2010-01-17 21:30,19,3.4065,3.409,3.405,3.408,34
20100301|2010-01-17 22:00,19,3.4085,3.409,3.401,3.404,81
20100301|2010-01-17 22:30,19,3.4025,3.4125,3.4015,3.4095,76
20100301|2010-01-17 23:00,19,3.4085,3.409,3.407,3.4075,64
20100301|2010-01-17 23:30,19,3.4065,3.415,3.4065,3.413,82
20100301|2010-01-18 00:00,19,3.413,3.414,3.403,3.4105,105
20100301|2010-01-18 00:30,19,3.411,3.417,3.4105,3.412,73
20100301|2010-01-18 01:00,19,3.4125,3.414,3.409,3.41,71
20100301|2010-01-18 01:30,19,3.4105,3.4105,3.4035,3.41,107
20100301|2010-01-18 02:00,19,3.41,3.415,3.4085,3.409,113
20100301|2010-01-18 02:30,19,3.411,3.4115,3.408,3.41,64
20100301|2010-01-18 03:00,19,3.41,3.4245,3.41,3.4185,227
20100301|2010-01-18 03:30,19,3.419,3.424,3.4155,3.422,125
20100301|2010-01-18 04:00,19,3.4215,3.43,3.42,3.4225,224
20100301|2010-01-18 04:30,19,3.4235,3.424,3.4185,3.421,115
20100301|2010-01-18 05:00,19,3.42,3.421,3.417,3.421,36
20100301|2010-01-18 05:30,19,3.4195,3.4275,3.419,3.427,111
20100301|2010-01-18 06:00,19,3.4275,3.428,3.4185,3.4205,99
20100301|2010-01-18 06:30,19,3.42,3.429,3.42,3.4265,159
20100301|2010-01-18 07:00,19,3.4255,3.4265,3.4205,3.4225,127
20100301|2010-01-18 07:30,19,3.4225,3.4255,3.421,3.423,105
20100301|2010-01-18 08:00,19,3.423,3.4275,3.4215,3.4265,261
20100301|2010-01-18 08:30,19,3.426,3.433,3.425,3.4315,251
20100301|2010-01-18 09:00,19,3.431,3.4315,3.421,3.424,220
20100301|2010-01-18 09:30,19,3.426,3.426,3.4185,3.42,172
20100301|2010-01-18 10:00,19,3.419,3.421,3.4135,3.415,152
20100301|2010-01-18 10:30,19,3.415,3.416,3.4065,3.4105,233
20100301|2010-01-18 11:00,19,3.412,3.417,3.41,3.4165,89
20100301|2010-01-18 11:30,19,3.4165,3.4175,3.411,3.4115,65
20100301|2010-01-18 12:00,19,3.412,3.4145,3.411,3.4135,23
20100301|2010-01-18 17:00,19,3.412,3.4235,3.41,3.423,49
20100301|2010-01-18 17:30,19,3.422,3.423,3.4205,3.423,7
20100301|2010-01-18 18:00,19,3.423,3.4235,3.418,3.4195,17
20100301|2010-01-18 18:30,19,3.4215,3.4265,3.419,3.4265,55
20100301|2010-01-18 19:00,19,3.4255,3.45,3.4255,3.4465,431
20100301|2010-01-18 19:30,19,3.4455,3.449,3.44,3.446,112
20100301|2010-01-18 20:00,19,3.446,3.4465,3.44,3.443,76
20100301|2010-01-18 20:30,19,3.4435,3.4445,3.433,3.436,142
20100301|2010-01-18 21:00,19,3.435,3.437,3.4315,3.437,37
20100301|2010-01-18 21:30,19,3.4355,3.444,3.4345,3.439,43
20100301|2010-01-18 22:00,19,3.4375,3.4375,3.4345,3.435,11
20100301|2010-01-18 22:30,19,3.436,3.4375,3.4345,3.436,58
20100301|2010-01-18 23:00,19,3.436,3.44,3.4335,3.437,141
20100301|2010-01-18 23:30,19,3.438,3.444,3.438,3.4435,81
20100301|2010-01-19 00:00,19,3.442,3.452,3.442,3.4505,238
20100301|2010-01-19 00:30,19,3.4485,3.452,3.445,3.449,287
20100301|2010-01-19 01:00,19,3.449,3.4555,3.447,3.451,258
20100301|2010-01-19 01:30,19,3.449,3.46,3.4475,3.4575,277
20100301|2010-01-19 02:00,19,3.4575,3.459,3.4495,3.4495,278
20100301|2010-01-19 02:30,19,3.4505,3.4515,3.4485,3.4485,127
20100301|2010-01-19 03:00,19,3.448,3.4485,3.4385,3.439,268
20100301|2010-01-19 03:30,19,3.4395,3.441,3.4225,3.4225,443
20100301|2010-01-19 04:00,19,3.4225,3.4225,3.405,3.413,890
20100301|2010-01-19 04:30,19,3.412,3.4195,3.41,3.412,285
20100301|2010-01-19 05:00,19,3.411,3.421,3.407,3.4185,361
20100301|2010-01-19 05:30,19,3.419,3.4235,3.402,3.4045,334
20100301|2010-01-19 06:00,19,3.4045,3.4105,3.4005,3.403,384
20100301|2010-01-19 06:30,19,3.403,3.4045,3.3925,3.3975,507
20100301|2010-01-19 07:00,19,3.398,3.404,3.389,3.3965,1266
20100301|2010-01-19 07:30,19,3.397,3.403,3.386,3.3905,889
20100301|2010-01-19 08:00,19,3.3895,3.402,3.3855,3.3995,841
20100301|2010-01-19 08:30,19,3.399,3.4215,3.399,3.4145,1828
20100301|2010-01-19 09:00,19,3.4155,3.4265,3.4145,3.422,1165
20100301|2010-01-19 09:30,19,3.422,3.433,3.4195,3.4235,1185
20100301|2010-01-19 10:00,19,3.4245,3.439,3.421,3.427,1195
20100301|2010-01-19 10:30,19,3.4265,3.439,3.422,3.438,938
20100301|2010-01-19 11:00,19,3.4385,3.45,3.437,3.4485,856
20100301|2010-01-19 11:30,19,3.4475,3.449,3.441,3.447,1150
20100301|2010-01-19 12:00,19,3.446,3.4495,3.4435,3.449,703
20100301|2010-01-19 12:30,19,3.449,3.45,3.443,3.4475,209
20100301|2010-01-19 13:00,19,3.4465,3.4515,3.4455,3.45,178
20100301|2010-01-19 13:30,19,3.45,3.4505,3.4475,3.4495,125
20100301|2010-01-19 14:00,19,3.449,3.4525,3.4485,3.4505,43
20100301|2010-01-19 14:30,19,3.4505,3.453,3.4475,3.45,117
20100301|2010-01-19 15:00,19,3.4485,3.4505,3.445,3.4465,171
20100301|2010-01-19 15:30,19,3.447,3.4495,3.445,3.4475,57
20100301|2010-01-19 16:00,19,3.4495,3.453,3.4495,3.453,34
20100301|2010-01-19 17:00,20,3.4495,3.454,3.448,3.4515,23
20100301|2010-01-19 17:30,20,3.452,3.452,3.447,3.4495,24
20100301|2010-01-19 18:00,20,3.449,3.453,3.449,3.453,18
20100301|2010-01-19 18:30,20,3.4515,3.4595,3.451,3.457,70
20100301|2010-01-19 19:00,20,3.4575,3.47,3.448,3.4555,357
20100301|2010-01-19 19:30,20,3.4575,3.46,3.447,3.447,146
20100301|2010-01-19 20:00,20,3.4455,3.446,3.434,3.4345,332
20100301|2010-01-19 20:30,20,3.436,3.441,3.4325,3.4405,180
20100301|2010-01-19 21:00,20,3.4405,3.4485,3.4385,3.445,113
20100301|2010-01-19 21:30,20,3.442,3.4435,3.438,3.438,32
20100301|2010-01-19 22:00,20,3.4385,3.4385,3.433,3.435,55
20100301|2010-01-19 22:30,20,3.435,3.435,3.4305,3.4315,125
20100301|2010-01-19 23:00,20,3.432,3.432,3.4255,3.4315,109
20100301|2010-01-19 23:30,20,3.4315,3.432,3.421,3.427,193
20100301|2010-01-20 00:00,20,3.4255,3.428,3.414,3.4175,361
20100301|2010-01-20 00:30,20,3.4165,3.4245,3.414,3.418,228
20100301|2010-01-20 01:00,20,3.418,3.42,3.4115,3.4125,237
20100301|2010-01-20 01:30,20,3.4125,3.4135,3.405,3.4065,223
20100301|2010-01-20 02:00,20,3.4065,3.4095,3.402,3.404,408
20100301|2010-01-20 02:30,20,3.404,3.408,3.3975,3.398,490
20100301|2010-01-20 03:00,20,3.3985,3.415,3.3985,3.411,334
20100301|2010-01-20 03:30,20,3.411,3.413,3.4,3.4005,216
20100301|2010-01-20 04:00,20,3.4,3.403,3.3895,3.393,555
20100301|2010-01-20 04:30,20,3.392,3.396,3.3895,3.39,335
20100301|2010-01-20 05:00,20,3.39,3.399,3.3875,3.399,358
20100301|2010-01-20 05:30,20,3.3985,3.3985,3.386,3.386,293
20100301|2010-01-20 06:00,20,3.386,3.396,3.383,3.3935,441
20100301|2010-01-20 06:30,20,3.393,3.4045,3.3925,3.4035,354
20100301|2010-01-20 07:00,20,3.4025,3.406,3.389,3.3895,1091
20100301|2010-01-20 07:30,20,3.389,3.4015,3.3875,3.393,906
20100301|2010-01-20 08:00,20,3.392,3.396,3.3745,3.3905,1826
20100301|2010-01-20 08:30,20,3.39,3.3945,3.38,3.38,1629
20100301|2010-01-20 09:00,20,3.38,3.385,3.36,3.368,3271
20100301|2010-01-20 09:30,20,3.3675,3.369,3.353,3.353,2087
20100301|2010-01-20 10:00,20,3.353,3.3575,3.339,3.351,3360
20100301|2010-01-20 10:30,20,3.3505,3.356,3.3385,3.352,1466
20100301|2010-01-20 11:00,20,3.352,3.3625,3.349,3.358,1033
20100301|2010-01-20 11:30,20,3.3575,3.361,3.353,3.354,1382
20100301|2010-01-20 12:00,20,3.354,3.356,3.3475,3.3485,852
20100301|2010-01-20 12:30,20,3.348,3.359,3.348,3.357,380
20100301|2010-01-20 13:00,20,3.3565,3.3635,3.355,3.355,183
20100301|2010-01-20 13:30,20,3.3545,3.3635,3.3515,3.3615,124
20100301|2010-01-20 14:00,20,3.3615,3.365,3.36,3.36,102
20100301|2010-01-20 14:30,20,3.3595,3.3605,3.3555,3.3575,203
20100301|2010-01-20 15:00,20,3.357,3.358,3.3525,3.357,72
20100301|2010-01-20 15:30,20,3.358,3.358,3.354,3.358,24
20100301|2010-01-20 16:00,20,3.358,3.358,3.3545,3.356,8
20100301|2010-01-20 17:00,21,3.358,3.362,3.3575,3.36,59
20100301|2010-01-20 17:30,21,3.362,3.3625,3.36,3.3605,11
20100301|2010-01-20 18:00,21,3.3625,3.3635,3.3605,3.361,39
20100301|2010-01-20 18:30,21,3.36,3.3695,3.3585,3.3695,70
20100301|2010-01-20 19:00,21,3.3695,3.4005,3.3695,3.39,911
20100301|2010-01-20 19:30,21,3.39,3.3985,3.3815,3.3935,377
20100301|2010-01-20 20:00,21,3.394,3.401,3.3835,3.384,332
20100301|2010-01-20 20:30,21,3.385,3.387,3.372,3.382,220
20100301|2010-01-20 21:00,21,3.382,3.3875,3.38,3.3835,107
20100301|2010-01-20 21:30,21,3.3845,3.3845,3.381,3.3835,41
20100301|2010-01-20 22:00,21,3.3835,3.3875,3.38,3.382,46
20100301|2010-01-20 22:30,21,3.382,3.382,3.377,3.38,141
20100301|2010-01-20 23:00,21,3.3795,3.3805,3.3765,3.377,74
20100301|2010-01-20 23:30,21,3.3775,3.397,3.3775,3.3965,320
20100301|2010-01-21 00:00,21,3.3965,3.4035,3.393,3.4015,282
20100301|2010-01-21 00:30,21,3.401,3.405,3.3975,3.3995,211
20100301|2010-01-21 01:00,21,3.4005,3.4065,3.3915,3.393,269
20100301|2010-01-21 01:30,21,3.393,3.3935,3.3775,3.38,349
20100301|2010-01-21 02:00,21,3.3795,3.3875,3.3775,3.3815,237
20100301|2010-01-21 02:30,21,3.382,3.3825,3.364,3.366,434
20100301|2010-01-21 03:00,21,3.366,3.367,3.3525,3.356,537
20100301|2010-01-21 03:30,21,3.356,3.3645,3.3535,3.36,227
20100301|2010-01-21 04:00,21,3.3595,3.363,3.3515,3.3515,226
20100301|2010-01-21 04:30,21,3.3535,3.3575,3.3445,3.348,465
20100301|2010-01-21 05:00,21,3.346,3.356,3.344,3.347,282
20100301|2010-01-21 05:30,21,3.347,3.353,3.3435,3.3505,345
20100301|2010-01-21 06:00,21,3.3515,3.3565,3.3485,3.354,611
20100301|2010-01-21 06:30,21,3.355,3.3595,3.3515,3.354,449
20100301|2010-01-21 07:00,21,3.355,3.366,3.3485,3.358,1228
20100301|2010-01-21 07:30,21,3.357,3.373,3.3525,3.3575,1766
20100301|2010-01-21 08:00,21,3.3575,3.369,3.355,3.361,718
20100301|2010-01-21 08:30,21,3.3615,3.38,3.361,3.371,1688
20100301|2010-01-21 09:00,21,3.371,3.379,3.353,3.353,1825
20100301|2010-01-21 09:30,21,3.353,3.354,3.316,3.323,3741
20100301|2010-01-21 10:00,21,3.3235,3.326,3.2815,3.2905,6119
20100301|2010-01-21 10:30,21,3.2895,3.311,3.2845,3.308,4119
20100301|2010-01-21 11:00,21,3.3085,3.317,3.295,3.3005,2045
20100301|2010-01-21 11:30,21,3.301,3.305,3.2905,3.2955,1793
20100301|2010-01-21 12:00,21,3.2955,3.303,3.293,3.2995,777
20100301|2010-01-21 12:30,21,3.3,3.31,3.3,3.31,266
20100301|2010-01-21 13:00,21,3.3095,3.314,3.3005,3.3135,246
20100301|2010-01-21 13:30,21,3.313,3.3185,3.3075,3.311,159
20100301|2010-01-21 14:00,21,3.311,3.312,3.298,3.2985,141
20100301|2010-01-21 14:30,21,3.298,3.3005,3.296,3.3,117
20100301|2010-01-21 15:00,21,3.3,3.3005,3.295,3.299,90
20100301|2010-01-21 15:30,21,3.2975,3.3,3.2905,3.2985,81
20100301|2010-01-21 16:00,21,3.3,3.3,3.2945,3.295,16
20100301|2010-01-21 17:00,22,3.2915,3.298,3.2915,3.298,24
20100301|2010-01-21 17:30,22,3.2975,3.298,3.294,3.297,23
20100301|2010-01-21 18:00,22,3.297,3.3065,3.297,3.3045,40
20100301|2010-01-21 18:30,22,3.304,3.31,3.2905,3.3085,106
20100301|2010-01-21 19:00,22,3.3085,3.3265,3.2975,3.3165,561
20100301|2010-01-21 19:30,22,3.3155,3.3185,3.311,3.316,86
20100301|2010-01-21 20:00,22,3.316,3.3235,3.313,3.3135,80
20100301|2010-01-21 20:30,22,3.3115,3.3185,3.3095,3.312,164
20100301|2010-01-21 21:00,22,3.313,3.316,3.298,3.298,127
20100301|2010-01-21 21:30,22,3.2975,3.2985,3.2785,3.2815,233
20100301|2010-01-21 22:00,22,3.2815,3.288,3.2785,3.287,215
20100301|2010-01-21 22:30,22,3.286,3.2875,3.283,3.285,107
20100301|2010-01-21 23:00,22,3.286,3.2895,3.274,3.2745,245
20100301|2010-01-21 23:30,22,3.2745,3.28,3.267,3.2795,315
20100301|2010-01-22 00:00,22,3.279,3.31,3.279,3.307,355
20100301|2010-01-22 00:30,22,3.3075,3.3105,3.2995,3.2995,238
20100301|2010-01-22 01:00,22,3.299,3.301,3.2895,3.292,231
20100301|2010-01-22 01:30,22,3.293,3.3065,3.29,3.3055,167
20100301|2010-01-22 02:00,22,3.3055,3.306,3.2975,3.303,451
20100301|2010-01-22 02:30,22,3.303,3.312,3.293,3.296,391
20100301|2010-01-22 03:00,22,3.297,3.32,3.297,3.3175,578
20100301|2010-01-22 03:30,22,3.3175,3.324,3.3175,3.3225,278
20100301|2010-01-22 04:00,22,3.3225,3.3285,3.314,3.316,357
20100301|2010-01-22 04:30,22,3.3155,3.3165,3.305,3.3085,286
20100301|2010-01-22 05:00,22,3.309,3.314,3.296,3.298,492
20100301|2010-01-22 05:30,22,3.2995,3.307,3.288,3.2935,648
20100301|2010-01-22 06:00,22,3.294,3.308,3.2905,3.302,382
20100301|2010-01-22 06:30,22,3.302,3.3065,3.29,3.298,757
20100301|2010-01-22 07:00,22,3.298,3.2995,3.287,3.2915,1284
20100301|2010-01-22 07:30,22,3.291,3.304,3.29,3.29,987
20100301|2010-01-22 08:00,22,3.29,3.3055,3.29,3.296,1224
20100301|2010-01-22 08:30,22,3.296,3.305,3.2935,3.303,2562
20100301|2010-01-22 09:00,22,3.3025,3.3055,3.2735,3.3055,4201
20100301|2010-01-22 09:30,22,3.3055,3.347,3.298,3.3435,5540
20100301|2010-01-22 10:00,22,3.343,3.372,3.338,3.37,5066
20100301|2010-01-22 10:30,22,3.3715,3.3735,3.3505,3.3535,2105
20100301|2010-01-22 11:00,22,3.354,3.358,3.344,3.356,1366
20100301|2010-01-22 11:30,22,3.357,3.362,3.343,3.343,1796
20100301|2010-01-22 12:00,22,3.3425,3.35,3.3415,3.3445,709
20100301|2010-01-22 12:30,22,3.3455,3.36,3.345,3.36,405
20100301|2010-01-22 13:00,22,3.3585,3.369,3.3565,3.357,359
20100301|2010-01-22 13:30,22,3.3575,3.3635,3.3425,3.346,207
20100301|2010-01-22 14:00,22,3.346,3.3525,3.3435,3.352,260
20100301|2010-01-22 14:30,22,3.35,3.352,3.338,3.3475,467
20100301|2010-01-22 15:00,22,3.3475,3.349,3.342,3.342,69
20100301|2010-01-22 15:30,22,3.345,3.3495,3.3405,3.3435,40
20100301|2010-01-22 16:00,22,3.3415,3.345,3.34,3.34,5
20100301|2010-01-24 17:00,25,3.326,3.3585,3.326,3.3585,136
20100301|2010-01-24 17:30,25,3.3595,3.365,3.35,3.351,45
20100301|2010-01-24 18:00,25,3.353,3.355,3.3405,3.344,52
20100301|2010-01-24 18:30,25,3.3435,3.3455,3.336,3.342,51
20100301|2010-01-24 19:00,25,3.3405,3.346,3.324,3.325,357
20100301|2010-01-24 19:30,25,3.325,3.339,3.325,3.3305,125
20100301|2010-01-24 20:00,25,3.3325,3.34,3.329,3.337,83
20100301|2010-01-24 20:30,25,3.336,3.338,3.332,3.333,70
20100301|2010-01-24 21:00,25,3.3365,3.339,3.3335,3.3385,39
20100301|2010-01-24 21:30,25,3.3365,3.337,3.3345,3.336,37
20100301|2010-01-24 22:00,25,3.3345,3.3395,3.3345,3.3385,55
20100301|2010-01-24 22:30,25,3.3395,3.3415,3.3355,3.3355,63
20100301|2010-01-24 23:00,25,3.335,3.3395,3.3345,3.337,58
20100301|2010-01-24 23:30,25,3.337,3.345,3.335,3.345,82
20100301|2010-01-25 00:00,25,3.345,3.3515,3.345,3.3475,147
20100301|2010-01-25 00:30,25,3.349,3.35,3.344,3.344,59
20100301|2010-01-25 01:00,25,3.3445,3.3485,3.3375,3.3375,150
20100301|2010-01-25 01:30,25,3.3395,3.341,3.335,3.3375,193
20100301|2010-01-25 02:00,25,3.338,3.3475,3.3355,3.347,290
20100301|2010-01-25 02:30,25,3.3455,3.3655,3.3455,3.365,507
20100301|2010-01-25 03:00,25,3.3655,3.3695,3.3535,3.3535,443
20100301|2010-01-25 03:30,25,3.3535,3.357,3.3505,3.354,162
20100301|2010-01-25 04:00,25,3.3535,3.355,3.3435,3.355,313
20100301|2010-01-25 04:30,25,3.356,3.3755,3.356,3.366,401
20100301|2010-01-25 05:00,25,3.366,3.3755,3.3655,3.3705,180
20100301|2010-01-25 05:30,25,3.368,3.374,3.367,3.3715,263
20100301|2010-01-25 06:00,25,3.371,3.3835,3.3675,3.3765,419
20100301|2010-01-25 06:30,25,3.375,3.3765,3.3665,3.3695,523
20100301|2010-01-25 07:00,25,3.3705,3.3765,3.3655,3.37,914
20100301|2010-01-25 07:30,25,3.37,3.383,3.3655,3.383,1101
20100301|2010-01-25 08:00,25,3.3815,3.386,3.3735,3.375,1128
20100301|2010-01-25 08:30,25,3.375,3.3975,3.373,3.389,2173
20100301|2010-01-25 09:00,25,3.388,3.3925,3.3705,3.3875,2474
20100301|2010-01-25 09:30,25,3.3875,3.4025,3.381,3.399,1712
20100301|2010-01-25 10:00,25,3.399,3.4,3.3855,3.3885,1676
20100301|2010-01-25 10:30,25,3.389,3.396,3.3855,3.386,1090
20100301|2010-01-25 11:00,25,3.3865,3.3965,3.386,3.393,593
20100301|2010-01-25 11:30,25,3.3925,3.3975,3.3875,3.3895,1122
20100301|2010-01-25 12:00,25,3.39,3.3965,3.387,3.39,591
20100301|2010-01-25 12:30,25,3.39,3.3915,3.3855,3.3865,161
20100301|2010-01-25 13:00,25,3.3855,3.391,3.3825,3.3875,137
20100301|2010-01-25 13:30,25,3.386,3.3885,3.382,3.3825,106
20100301|2010-01-25 14:00,25,3.383,3.39,3.383,3.385,59
20100301|2010-01-25 14:30,25,3.3855,3.3875,3.378,3.378,98
20100301|2010-01-25 15:00,25,3.378,3.385,3.3775,3.385,166
20100301|2010-01-25 15:30,25,3.3875,3.389,3.3845,3.3845,19
20100301|2010-01-25 16:00,25,3.387,3.389,3.386,3.386,7
20100301|2010-01-25 17:00,26,3.383,3.3835,3.383,3.3835,2
20100301|2010-01-25 17:30,26,3.3875,3.3875,3.3875,3.3875,2
20100301|2010-01-25 18:00,26,3.3895,3.396,3.388,3.3955,57
20100301|2010-01-25 18:30,26,3.394,3.3965,3.3905,3.391,33
20100301|2010-01-25 19:00,26,3.3935,3.3935,3.376,3.3825,171
20100301|2010-01-25 19:30,26,3.3825,3.3835,3.378,3.3785,88
20100301|2010-01-25 20:00,26,3.3805,3.381,3.371,3.3715,105
20100301|2010-01-25 20:30,26,3.371,3.374,3.367,3.3675,85
20100301|2010-01-25 21:00,26,3.367,3.367,3.36,3.362,252
20100301|2010-01-25 21:30,26,3.361,3.362,3.3545,3.3555,243
20100301|2010-01-25 22:00,26,3.356,3.36,3.3525,3.3575,128
20100301|2010-01-25 22:30,26,3.3585,3.3595,3.35,3.351,82
20100301|2010-01-25 23:00,26,3.35,3.355,3.3485,3.35,108
20100301|2010-01-25 23:30,26,3.35,3.35,3.336,3.34,227
20100301|2010-01-26 00:00,26,3.3415,3.346,3.335,3.3365,115
20100301|2010-01-26 00:30,26,3.335,3.3375,3.333,3.3345,167
20100301|2010-01-26 01:00,26,3.336,3.34,3.3285,3.33,274
20100301|2010-01-26 01:30,26,3.33,3.335,3.3265,3.3265,96
20100301|2010-01-26 02:00,26,3.327,3.3385,3.3255,3.332,391
20100301|2010-01-26 02:30,26,3.334,3.348,3.33,3.342,209
20100301|2010-01-26 03:00,26,3.3415,3.3475,3.34,3.3405,171
20100301|2010-01-26 03:30,26,3.34,3.345,3.3295,3.345,196
20100301|2010-01-26 04:00,26,3.345,3.355,3.344,3.3505,499
20100301|2010-01-26 04:30,26,3.3515,3.352,3.343,3.3495,211
20100301|2010-01-26 05:00,26,3.35,3.351,3.338,3.339,80
20100301|2010-01-26 05:30,26,3.3415,3.3455,3.3375,3.3375,106
20100301|2010-01-26 06:00,26,3.3375,3.3385,3.326,3.329,415
20100301|2010-01-26 06:30,26,3.33,3.3575,3.329,3.352,1086
20100301|2010-01-26 07:00,26,3.3505,3.356,3.3325,3.334,1162
20100301|2010-01-26 07:30,26,3.3335,3.341,3.3285,3.3325,1242
20100301|2010-01-26 08:00,26,3.3325,3.336,3.306,3.311,2969
20100301|2010-01-26 08:30,26,3.31,3.338,3.308,3.3245,2493
20100301|2010-01-26 09:00,26,3.327,3.3495,3.323,3.3435,2245
20100301|2010-01-26 09:30,26,3.3445,3.3465,3.333,3.3465,1368
20100301|2010-01-26 10:00,26,3.346,3.3585,3.342,3.358,1238
20100301|2010-01-26 10:30,26,3.358,3.3665,3.3505,3.3505,1482
20100301|2010-01-26 11:00,26,3.352,3.3555,3.3425,3.3495,891
20100301|2010-01-26 11:30,26,3.3495,3.3535,3.337,3.3405,1236
20100301|2010-01-26 12:00,26,3.341,3.3475,3.339,3.342,728
20100301|2010-01-26 12:30,26,3.343,3.3495,3.3395,3.349,223
20100301|2010-01-26 13:00,26,3.3495,3.352,3.3415,3.3455,130
20100301|2010-01-26 13:30,26,3.3465,3.3475,3.342,3.347,54
20100301|2010-01-26 14:00,26,3.346,3.3475,3.34,3.3405,70
20100301|2010-01-26 14:30,26,3.341,3.341,3.332,3.3375,189
20100301|2010-01-26 15:00,26,3.3395,3.3395,3.333,3.3335,64
20100301|2010-01-26 15:30,26,3.334,3.334,3.3325,3.334,29
20100301|2010-01-26 16:00,26,3.335,3.34,3.335,3.34,22
20100301|2010-01-26 17:00,27,3.3395,3.3455,3.3395,3.3415,38
20100301|2010-01-26 17:30,27,3.3395,3.3395,3.334,3.335,19
20100301|2010-01-26 18:00,27,3.338,3.3425,3.3355,3.34,22
20100301|2010-01-26 18:30,27,3.3405,3.3445,3.338,3.34,49
20100301|2010-01-26 19:00,27,3.3425,3.35,3.338,3.3445,153
20100301|2010-01-26 19:30,27,3.3445,3.348,3.34,3.3475,59
20100301|2010-01-26 20:00,27,3.3475,3.35,3.3305,3.3355,157
20100301|2010-01-26 20:30,27,3.3365,3.347,3.326,3.3425,160
20100301|2010-01-26 21:00,27,3.342,3.355,3.34,3.352,113
20100301|2010-01-26 21:30,27,3.352,3.355,3.351,3.3545,65
20100301|2010-01-26 22:00,27,3.351,3.351,3.347,3.35,61
20100301|2010-01-26 22:30,27,3.352,3.357,3.35,3.3535,203
20100301|2010-01-26 23:00,27,3.3535,3.355,3.3515,3.3535,61
20100301|2010-01-26 23:30,27,3.353,3.3535,3.345,3.3505,156
20100301|2010-01-27 00:00,27,3.3515,3.354,3.3465,3.3465,91
20100301|2010-01-27 00:30,27,3.348,3.35,3.3395,3.3425,230
20100301|2010-01-27 01:00,27,3.343,3.3435,3.324,3.33,514
20100301|2010-01-27 01:30,27,3.331,3.3375,3.3295,3.332,145
20100301|2010-01-27 02:00,27,3.3315,3.3315,3.3065,3.312,743
20100301|2010-01-27 02:30,27,3.3125,3.3215,3.306,3.314,354
20100301|2010-01-27 03:00,27,3.314,3.3165,3.3045,3.308,616
20100301|2010-01-27 03:30,27,3.306,3.3125,3.2935,3.2945,807
20100301|2010-01-27 04:00,27,3.295,3.311,3.2905,3.3075,728
20100301|2010-01-27 04:30,27,3.307,3.3075,3.2965,3.298,351
20100301|2010-01-27 05:00,27,3.297,3.3025,3.2935,3.2995,477
20100301|2010-01-27 05:30,27,3.3,3.304,3.2995,3.3035,304
20100301|2010-01-27 06:00,27,3.3035,3.3055,3.298,3.3015,302
20100301|2010-01-27 06:30,27,3.302,3.313,3.3005,3.31,406
20100301|2010-01-27 07:00,27,3.309,3.3135,3.293,3.295,1271
20100301|2010-01-27 07:30,27,3.2945,3.301,3.2875,3.2935,1296
20100301|2010-01-27 08:00,27,3.293,3.2965,3.2825,3.2955,1726
20100301|2010-01-27 08:30,27,3.2955,3.31,3.2875,3.302,1535
20100301|2010-01-27 09:00,27,3.302,3.3045,3.2775,3.287,2896
20100301|2010-01-27 09:30,27,3.2875,3.294,3.255,3.2825,4448
20100301|2010-01-27 10:00,27,3.283,3.2885,3.2765,3.284,1247
20100301|2010-01-27 10:30,27,3.284,3.293,3.2795,3.2805,1173
20100301|2010-01-27 11:00,27,3.2805,3.2835,3.25,3.256,2310
20100301|2010-01-27 11:30,27,3.256,3.256,3.22,3.224,5813
20100301|2010-01-27 12:00,27,3.224,3.2255,3.1945,3.197,3660
20100301|2010-01-27 12:30,27,3.1975,3.219,3.1975,3.203,784
20100301|2010-01-27 13:00,27,3.2035,3.2075,3.1885,3.19,776
20100301|2010-01-27 13:30,27,3.1895,3.1965,3.182,3.1915,1247
20100301|2010-01-27 14:00,27,3.194,3.196,3.174,3.186,312
20100301|2010-01-27 14:30,27,3.186,3.204,3.186,3.196,340
20100301|2010-01-27 15:00,27,3.1955,3.197,3.1895,3.195,154
20100301|2010-01-27 15:30,27,3.194,3.196,3.1925,3.196,10
20100301|2010-01-27 16:00,27,3.1965,3.197,3.1905,3.191,35
20100301|2010-01-27 17:00,28,3.197,3.2005,3.1965,3.1995,32
20100301|2010-01-27 17:30,28,3.2,3.2075,3.2,3.205,76
20100301|2010-01-27 18:00,28,3.205,3.2075,3.205,3.2075,63
20100301|2010-01-27 18:30,28,3.208,3.2095,3.202,3.206,103
20100301|2010-01-27 19:00,28,3.2065,3.2255,3.2055,3.223,818
20100301|2010-01-27 19:30,28,3.2225,3.226,3.212,3.2145,387
20100301|2010-01-27 20:00,28,3.214,3.2175,3.1935,3.2125,374
20100301|2010-01-27 20:30,28,3.21,3.22,3.2,3.219,249
20100301|2010-01-27 21:00,28,3.2195,3.225,3.2145,3.224,133
20100301|2010-01-27 21:30,28,3.2225,3.225,3.221,3.222,80
20100301|2010-01-27 22:00,28,3.222,3.2235,3.2175,3.22,75
20100301|2010-01-27 22:30,28,3.2235,3.2245,3.216,3.224,270
20100301|2010-01-27 23:00,28,3.2245,3.2275,3.222,3.2275,163
20100301|2010-01-27 23:30,28,3.227,3.2325,3.225,3.2285,283
20100301|2010-01-28 00:00,28,3.2285,3.23,3.218,3.22,205
20100301|2010-01-28 00:30,28,3.22,3.22,3.2095,3.215,414
20100301|2010-01-28 01:00,28,3.215,3.2195,3.21,3.2145,198
20100301|2010-01-28 01:30,28,3.215,3.2275,3.2075,3.2255,256
20100301|2010-01-28 02:00,28,3.2245,3.2365,3.222,3.225,569
20100301|2010-01-28 02:30,28,3.226,3.2375,3.2225,3.2355,319
20100301|2010-01-28 03:00,28,3.2355,3.2435,3.234,3.24,492
20100301|2010-01-28 03:30,28,3.2405,3.2425,3.231,3.2365,341
20100301|2010-01-28 04:00,28,3.2365,3.2385,3.228,3.2295,268
20100301|2010-01-28 04:30,28,3.229,3.229,3.2025,3.206,579
20100301|2010-01-28 05:00,28,3.2065,3.2095,3.18,3.193,796
20100301|2010-01-28 05:30,28,3.194,3.202,3.19,3.1905,284
20100301|2010-01-28 06:00,28,3.192,3.2065,3.186,3.2025,428
20100301|2010-01-28 06:30,28,3.2035,3.217,3.2025,3.206,595
20100301|2010-01-28 07:00,28,3.205,3.212,3.195,3.1985,1355
20100301|2010-01-28 07:30,28,3.198,3.213,3.1915,3.203,1377
20100301|2010-01-28 08:00,28,3.202,3.2285,3.199,3.2235,1802
20100301|2010-01-28 08:30,28,3.223,3.2245,3.198,3.206,2117
20100301|2010-01-28 09:00,28,3.2055,3.2055,3.164,3.178,4610
20100301|2010-01-28 09:30,28,3.1775,3.1875,3.1385,3.144,3516
20100301|2010-01-28 10:00,28,3.1435,3.1505,3.1335,3.14,3500
20100301|2010-01-28 10:30,28,3.139,3.143,3.122,3.128,2423
20100301|2010-01-28 11:00,28,3.128,3.1285,3.1065,3.1085,2098
20100301|2010-01-28 11:30,28,3.108,3.1105,3.0915,3.1,5057
20100301|2010-01-28 12:00,28,3.1,3.106,3.0925,3.1055,1148
20100301|2010-01-28 12:30,28,3.106,3.1195,3.1005,3.1175,589
20100301|2010-01-28 13:00,28,3.1175,3.1195,3.101,3.114,273
20100301|2010-01-28 13:30,28,3.114,3.1175,3.108,3.116,76
20100301|2010-01-28 14:00,28,3.116,3.121,3.115,3.119,163
20100301|2010-01-28 14:30,28,3.1185,3.1205,3.0975,3.104,157
20100301|2010-01-28 15:00,28,3.104,3.108,3.098,3.1035,115
20100301|2010-01-28 15:30,28,3.1015,3.119,3.1015,3.1155,58
20100301|2010-01-28 16:00,28,3.1155,3.1195,3.115,3.118,32
20100301|2010-01-28 17:00,29,3.1185,3.1185,3.115,3.1185,71
20100301|2010-01-28 17:30,29,3.115,3.1195,3.115,3.1195,15
20100301|2010-01-28 18:00,29,3.119,3.119,3.115,3.116,75
20100301|2010-01-28 18:30,29,3.1155,3.128,3.109,3.128,148
20100301|2010-01-28 19:00,29,3.125,3.15,3.125,3.1405,561
20100301|2010-01-28 19:30,29,3.1405,3.142,3.129,3.1295,118
20100301|2010-01-28 20:00,29,3.132,3.1435,3.13,3.143,123
20100301|2010-01-28 20:30,29,3.143,3.1475,3.138,3.1445,203
20100301|2010-01-28 21:00,29,3.1435,3.1475,3.1355,3.137,147
20100301|2010-01-28 21:30,29,3.138,3.1395,3.131,3.131,52
20100301|2010-01-28 22:00,29,3.131,3.1335,3.125,3.127,53
20100301|2010-01-28 22:30,29,3.1265,3.1265,3.1205,3.125,154
20100301|2010-01-28 23:00,29,3.125,3.129,3.1245,3.1275,91
20100301|2010-01-28 23:30,29,3.1275,3.1285,3.104,3.11,409
20100301|2010-01-29 00:00,29,3.11,3.11,3.0985,3.101,268
20100301|2010-01-29 00:30,29,3.1005,3.1095,3.098,3.1065,248
20100301|2010-01-29 01:00,29,3.1065,3.1115,3.103,3.103,280
20100301|2010-01-29 01:30,29,3.1035,3.1065,3.094,3.1035,372
20100301|2010-01-29 02:00,29,3.1035,3.1075,3.0965,3.1025,409
20100301|2010-01-29 02:30,29,3.104,3.107,3.095,3.1,383
20100301|2010-01-29 03:00,29,3.1,3.117,3.099,3.1125,639
20100301|2010-01-29 03:30,29,3.112,3.115,3.108,3.114,156
20100301|2010-01-29 04:00,29,3.113,3.1205,3.104,3.1075,400
20100301|2010-01-29 04:30,29,3.1085,3.1145,3.105,3.1145,206
20100301|2010-01-29 05:00,29,3.1135,3.123,3.106,3.1195,345
20100301|2010-01-29 05:30,29,3.12,3.1305,3.1175,3.1285,318
20100301|2010-01-29 06:00,29,3.1285,3.1295,3.116,3.1185,293
20100301|2010-01-29 06:30,29,3.119,3.119,3.1115,3.116,337
20100301|2010-01-29 07:00,29,3.116,3.1345,3.11,3.129,2408
20100301|2010-01-29 07:30,29,3.1285,3.154,3.124,3.134,3804
20100301|2010-01-29 08:00,29,3.133,3.1365,3.114,3.126,1456
20100301|2010-01-29 08:30,29,3.126,3.1315,3.1045,3.1075,2486
20100301|2010-01-29 09:00,29,3.108,3.11,3.075,3.1055,4391
20100301|2010-01-29 09:30,29,3.106,3.108,3.0765,3.0785,1866
20100301|2010-01-29 10:00,29,3.0785,3.0915,3.0775,3.0835,1849
20100301|2010-01-29 10:30,29,3.0845,3.0845,3.051,3.057,4278
20100301|2010-01-29 11:00,29,3.0565,3.0675,3.0555,3.0615,1512
20100301|2010-01-29 11:30,29,3.061,3.0675,3.049,3.0545,3136
20100301|2010-01-29 12:00,29,3.0555,3.064,3.0515,3.0625,1317
20100301|2010-01-29 12:30,29,3.062,3.064,3.0525,3.056,490
20100301|2010-01-29 13:00,29,3.056,3.0585,3.05,3.0525,201
20100301|2010-01-29 13:30,29,3.0525,3.0525,3.0345,3.038,848
20100301|2010-01-29 14:00,29,3.0375,3.0435,3.037,3.037,180
20100301|2010-01-29 14:30,29,3.0375,3.0435,3.037,3.0395,124
20100301|2010-01-29 15:00,29,3.0395,3.042,3.0365,3.0415,94
20100301|2010-01-29 15:30,29,3.0415,3.0465,3.0375,3.0445,65
20100301|2010-01-29 16:00,29,3.0465,3.0465,3.0425,3.046,16
20100301|2010-01-31 17:00,1,3.04,3.0425,3.034,3.036,158
20100301|2010-01-31 17:30,1,3.036,3.052,3.034,3.049,125
20100301|2010-01-31 18:00,1,3.0475,3.0575,3.0465,3.0575,111
20100301|2010-01-31 18:30,1,3.0575,3.058,3.0515,3.055,106
20100301|2010-01-31 19:00,1,3.055,3.0705,3.0455,3.0545,686
20100301|2010-01-31 19:30,1,3.0505,3.0525,2.9905,3.0215,1271
20100301|2010-01-31 20:00,1,3.023,3.025,3.002,3.006,200
20100301|2010-01-31 20:30,1,3.008,3.018,3.0065,3.0155,136
20100301|2010-01-31 21:00,1,3.0155,3.02,3.0065,3.016,204
20100301|2010-01-31 21:30,1,3.0145,3.0165,3.007,3.0125,42
20100301|2010-01-31 22:00,1,3.0095,3.0145,3.0085,3.0145,43
20100301|2010-01-31 22:30,1,3.0125,3.016,3.009,3.013,120
20100301|2010-01-31 23:00,1,3.013,3.0145,3.0095,3.014,78
20100301|2010-01-31 23:30,1,3.014,3.0295,3.011,3.023,322
20100301|2010-02-01 00:00,1,3.0225,3.0275,3.0045,3.0275,473
20100301|2010-02-01 00:30,1,3.026,3.036,3.0205,3.031,374
20100301|2010-02-01 01:00,1,3.0335,3.043,3.0315,3.04,263
20100301|2010-02-01 01:30,1,3.0375,3.0375,3.023,3.025,209
20100301|2010-02-01 02:00,1,3.0265,3.0335,3.014,3.019,378
20100301|2010-02-01 02:30,1,3.019,3.0285,3.011,3.0285,383
20100301|2010-02-01 03:00,1,3.028,3.036,3.025,3.034,271
20100301|2010-02-01 03:30,1,3.0335,3.0365,3.0215,3.027,392
20100301|2010-02-01 04:00,1,3.0275,3.038,3.025,3.036,347
20100301|2010-02-01 04:30,1,3.036,3.037,3.023,3.025,207
20100301|2010-02-01 05:00,1,3.025,3.0355,3.0245,3.034,343
20100301|2010-02-01 05:30,1,3.033,3.0335,3.0185,3.0265,846
20100301|2010-02-01 06:00,1,3.024,3.0345,3.0225,3.0345,396
20100301|2010-02-01 06:30,1,3.0345,3.051,3.034,3.047,1077
20100301|2010-02-01 07:00,1,3.047,3.055,3.041,3.049,1793
20100301|2010-02-01 07:30,1,3.0485,3.0645,3.0465,3.048,1480
20100301|2010-02-01 08:00,1,3.0485,3.057,3.043,3.055,909
20100301|2010-02-01 08:30,1,3.055,3.0605,3.044,3.0475,1666
20100301|2010-02-01 09:00,1,3.0475,3.088,3.0475,3.08,3600
20100301|2010-02-01 09:30,1,3.0805,3.084,3.069,3.076,1760
20100301|2010-02-01 10:00,1,3.0755,3.0995,3.073,3.0955,2519
20100301|2010-02-01 10:30,1,3.096,3.096,3.0785,3.0795,1520
20100301|2010-02-01 11:00,1,3.0785,3.087,3.0765,3.081,794
20100301|2010-02-01 11:30,1,3.08,3.086,3.0725,3.084,1271
20100301|2010-02-01 12:00,1,3.0845,3.098,3.081,3.0945,966
20100301|2010-02-01 12:30,1,3.0925,3.098,3.0925,3.097,238
20100301|2010-02-01 13:00,1,3.096,3.097,3.0875,3.0905,181
20100301|2010-02-01 13:30,1,3.091,3.096,3.0875,3.0915,139
20100301|2010-02-01 14:00,1,3.094,3.0985,3.0915,3.093,97
20100301|2010-02-01 14:30,1,3.0925,3.1055,3.0915,3.1025,252
20100301|2010-02-01 15:00,1,3.1035,3.109,3.1025,3.107,150
20100301|2010-02-01 15:30,1,3.107,3.1095,3.1065,3.1065,28
20100301|2010-02-01 16:00,1,3.108,3.1095,3.107,3.1095,14
20100301|2010-02-01 17:00,2,3.109,3.109,3.104,3.1045,42
20100301|2010-02-01 17:30,2,3.104,3.106,3.1015,3.106,68
20100301|2010-02-01 18:00,2,3.105,3.107,3.102,3.1065,92
20100301|2010-02-01 18:30,2,3.106,3.1075,3.099,3.101,86
20100301|2010-02-01 19:00,2,3.098,3.103,3.078,3.0825,439
20100301|2010-02-01 19:30,2,3.083,3.0835,3.073,3.079,272
20100301|2010-02-01 20:00,2,3.079,3.091,3.0765,3.09,103
20100301|2010-02-01 20:30,2,3.0905,3.092,3.0705,3.074,160
20100301|2010-02-01 21:00,2,3.076,3.0815,3.076,3.079,77
20100301|2010-02-01 21:30,2,3.077,3.078,3.07,3.0735,99
20100301|2010-02-01 22:00,2,3.074,3.0745,3.069,3.0715,119
20100301|2010-02-01 22:30,2,3.0715,3.076,3.069,3.073,233
20100301|2010-02-01 23:00,2,3.0725,3.0785,3.072,3.076,50
20100301|2010-02-01 23:30,2,3.0775,3.0775,3.0595,3.0615,298
20100301|2010-02-02 00:00,2,3.0625,3.071,3.0615,3.0615,161
20100301|2010-02-02 00:30,2,3.062,3.0625,3.053,3.059,266
20100301|2010-02-02 01:00,2,3.059,3.0685,3.054,3.0665,110
20100301|2010-02-02 01:30,2,3.067,3.0725,3.0595,3.0605,213
20100301|2010-02-02 02:00,2,3.0615,3.064,3.0585,3.059,334
20100301|2010-02-02 02:30,2,3.0585,3.064,3.054,3.063,359
20100301|2010-02-02 03:00,2,3.0635,3.083,3.0625,3.083,566
20100301|2010-02-02 03:30,2,3.0835,3.09,3.0805,3.085,406
20100301|2010-02-02 04:00,2,3.0855,3.11,3.0855,3.1085,845
20100301|2010-02-02 04:30,2,3.1085,3.1185,3.107,3.11,759
20100301|2010-02-02 05:00,2,3.11,3.115,3.106,3.1125,315
20100301|2010-02-02 05:30,2,3.112,3.1245,3.1115,3.1155,619
20100301|2010-02-02 06:00,2,3.1155,3.12,3.1095,3.111,407
20100301|2010-02-02 06:30,2,3.1105,3.1245,3.1075,3.113,888
20100301|2010-02-02 07:00,2,3.1115,3.114,3.09,3.096,2839
20100301|2010-02-02 07:30,2,3.095,3.104,3.092,3.0995,947
20100301|2010-02-02 08:00,2,3.0985,3.1115,3.098,3.101,1344
20100301|2010-02-02 08:30,2,3.1015,3.103,3.0855,3.092,2183
20100301|2010-02-02 09:00,2,3.092,3.1075,3.077,3.106,2620
20100301|2010-02-02 09:30,2,3.107,3.116,3.094,3.0975,1718
20100301|2010-02-02 10:00,2,3.098,3.0995,3.077,3.096,2288
20100301|2010-02-02 10:30,2,3.096,3.1,3.085,3.0905,1898
20100301|2010-02-02 11:00,2,3.0905,3.0995,3.0885,3.0965,620
20100301|2010-02-02 11:30,2,3.097,3.1005,3.088,3.0885,1573
20100301|2010-02-02 12:00,2,3.089,3.0995,3.088,3.0995,791
20100301|2010-02-02 12:30,2,3.1,3.105,3.0965,3.101,337
20100301|2010-02-02 13:00,2,3.102,3.1105,3.0955,3.0975,211
20100301|2010-02-02 13:30,2,3.097,3.0985,3.0925,3.096,95
20100301|2010-02-02 14:00,2,3.095,3.0975,3.091,3.095,107
20100301|2010-02-02 14:30,2,3.0965,3.1015,3.093,3.1005,103
20100301|2010-02-02 15:00,2,3.1015,3.108,3.0965,3.1,89
20100301|2010-02-02 15:30,2,3.102,3.105,3.1005,3.103,35
20100301|2010-02-02 16:00,2,3.1005,3.103,3.095,3.095,20
20100301|2010-02-02 17:00,3,3.0905,3.1,3.087,3.094,63
20100301|2010-02-02 17:30,3,3.0965,3.0975,3.093,3.093,32
20100301|2010-02-02 18:00,3,3.098,3.1,3.0945,3.0995,33
20100301|2010-02-02 18:30,3,3.0995,3.1,3.0955,3.0955,28
20100301|2010-02-02 19:00,3,3.0955,3.114,3.0955,3.108,303
20100301|2010-02-02 19:30,3,3.1095,3.1095,3.0835,3.094,341
20100301|2010-02-02 20:00,3,3.094,3.096,3.078,3.084,217
20100301|2010-02-02 20:30,3,3.0805,3.092,3.075,3.0895,210
20100301|2010-02-02 21:00,3,3.0915,3.1075,3.09,3.107,180
20100301|2010-02-02 21:30,3,3.107,3.12,3.1065,3.11,628
20100301|2010-02-02 22:00,3,3.1125,3.115,3.109,3.1095,79
20100301|2010-02-02 22:30,3,3.1105,3.112,3.106,3.108,128
20100301|2010-02-02 23:00,3,3.1095,3.116,3.1095,3.1135,72
20100301|2010-02-02 23:30,3,3.114,3.122,3.114,3.122,257
20100301|2010-02-03 00:00,3,3.1215,3.1275,3.112,3.12,311
20100301|2010-02-03 00:30,3,3.1215,3.126,3.1165,3.124,254
20100301|2010-02-03 01:00,3,3.1235,3.1275,3.1195,3.1255,150
20100301|2010-02-03 01:30,3,3.125,3.1325,3.12,3.1225,402
20100301|2010-02-03 02:00,3,3.123,3.1295,3.1175,3.124,372
20100301|2010-02-03 02:30,3,3.124,3.13,3.121,3.1295,306
20100301|2010-02-03 03:00,3,3.13,3.144,3.13,3.137,1011
20100301|2010-02-03 03:30,3,3.138,3.1415,3.1335,3.139,317
20100301|2010-02-03 04:00,3,3.138,3.1385,3.1285,3.1345,269
20100301|2010-02-03 04:30,3,3.133,3.133,3.123,3.1245,440
20100301|2010-02-03 05:00,3,3.1235,3.128,3.121,3.1225,160
20100301|2010-02-03 05:30,3,3.123,3.1295,3.1175,3.128,276
20100301|2010-02-03 06:00,3,3.126,3.128,3.1125,3.116,477
20100301|2010-02-03 06:30,3,3.1165,3.117,3.105,3.107,675
20100301|2010-02-03 07:00,3,3.1065,3.107,3.056,3.058,3499
20100301|2010-02-03 07:30,3,3.0585,3.0685,3.0385,3.046,2672
20100301|2010-02-03 08:00,3,3.046,3.06,3.0385,3.041,2381
20100301|2010-02-03 08:30,3,3.0415,3.0625,3.04,3.0575,2118
20100301|2010-02-03 09:00,3,3.058,3.058,3.0275,3.03,3613
20100301|2010-02-03 09:30,3,3.03,3.0365,3.0145,3.0235,4663
20100301|2010-02-03 10:00,3,3.0235,3.03,3.0155,3.016,2267
20100301|2010-02-03 10:30,3,3.016,3.019,2.9645,2.9675,6446
20100301|2010-02-03 11:00,3,2.968,2.981,2.956,2.966,3186
20100301|2010-02-03 11:30,3,2.9665,2.9765,2.9535,2.975,4118
20100301|2010-02-03 12:00,3,2.975,2.985,2.9725,2.9825,1489
20100301|2010-02-03 12:30,3,2.983,2.986,2.981,2.985,302
20100301|2010-02-03 13:00,3,2.9845,2.9845,2.9705,2.973,374
20100301|2010-02-03 13:30,3,2.9745,2.9855,2.9735,2.9835,169
20100301|2010-02-03 14:00,3,2.9825,2.989,2.977,2.9825,131
20100301|2010-02-03 14:30,3,2.9835,2.9845,2.9735,2.9745,131
20100301|2010-02-03 15:00,3,2.975,2.98,2.9735,2.98,134
20100301|2010-02-03 15:30,3,2.982,2.9855,2.98,2.9825,25
20100301|2010-02-03 16:00,3,2.986,2.989,2.9825,2.989,9
20100301|2010-02-03 17:00,4,2.9805,2.992,2.9805,2.9855,67
20100301|2010-02-03 17:30,4,2.9855,2.99,2.9855,2.988,27
20100301|2010-02-03 18:00,4,2.9885,2.99,2.9855,2.986,81
20100301|2010-02-03 18:30,4,2.9855,2.986,2.976,2.9845,146
20100301|2010-02-03 19:00,4,2.9845,3.001,2.9755,2.9975,574
20100301|2010-02-03 19:30,4,2.998,3.0025,2.9925,2.999,143
20100301|2010-02-03 20:00,4,2.999,3.0065,2.999,3.001,119
20100301|2010-02-03 20:30,4,3.0025,3.021,3.0025,3.02,342
20100301|2010-02-03 21:00,4,3.02,3.02,3.007,3.011,98
20100301|2010-02-03 21:30,4,3.012,3.012,3.0055,3.0055,42
20100301|2010-02-03 22:00,4,3.007,3.007,2.9915,2.994,94
20100301|2010-02-03 22:30,4,2.9945,2.997,2.9905,2.9935,103
20100301|2010-02-03 23:00,4,2.9935,3.0015,2.9935,2.9985,82
20100301|2010-02-03 23:30,4,3.001,3.0115,2.994,3.0005,365
20100301|2010-02-04 00:00,4,3.001,3.0035,2.995,2.997,303
20100301|2010-02-04 00:30,4,2.997,2.9995,2.9895,2.9975,247
20100301|2010-02-04 01:00,4,2.9975,2.9975,2.986,2.992,290
20100301|2010-02-04 01:30,4,2.992,2.9925,2.9645,2.9645,509
20100301|2010-02-04 02:00,4,2.9645,2.973,2.96,2.9655,825
20100301|2010-02-04 02:30,4,2.965,2.9835,2.9575,2.9785,673
20100301|2010-02-04 03:00,4,2.979,2.9835,2.962,2.973,654
20100301|2010-02-04 03:30,4,2.9735,2.991,2.972,2.985,759
20100301|2010-02-04 04:00,4,2.985,2.986,2.969,2.973,779
20100301|2010-02-04 04:30,4,2.9715,2.9815,2.971,2.979,268
20100301|2010-02-04 05:00,4,2.9775,2.9885,2.9765,2.986,356
20100301|2010-02-04 05:30,4,2.9845,2.986,2.972,2.9745,205
20100301|2010-02-04 06:00,4,2.9745,2.9815,2.97,2.976,339
20100301|2010-02-04 06:30,4,2.976,2.985,2.975,2.976,559
20100301|2010-02-04 07:00,4,2.975,2.982,2.965,2.9805,1552
20100301|2010-02-04 07:30,4,2.9795,2.9795,2.9515,2.9555,2356
20100301|2010-02-04 08:00,4,2.9545,2.956,2.92,2.9255,3967
20100301|2010-02-04 08:30,4,2.926,2.9395,2.909,2.9125,3444
20100301|2010-02-04 09:00,4,2.913,2.995,2.8815,2.8975,3779
20100301|2010-02-04 09:30,4,2.8965,2.9065,2.893,2.893,1993
20100301|2010-02-04 10:00,4,2.8915,2.897,2.876,2.8825,2663
20100301|2010-02-04 10:30,4,2.8825,2.89,2.8615,2.884,2134
20100301|2010-02-04 11:00,4,2.884,2.89,2.881,2.884,1048
20100301|2010-02-04 11:30,4,2.884,2.8855,2.8745,2.8795,1898
20100301|2010-02-04 12:00,4,2.8795,2.8875,2.878,2.8875,693
20100301|2010-02-04 12:30,4,2.8875,2.895,2.8805,2.881,303
20100301|2010-02-04 13:00,4,2.8805,2.89,2.875,2.878,236
20100301|2010-02-04 13:30,4,2.878,2.8825,2.876,2.8805,124
20100301|2010-02-04 14:00,4,2.88,2.88,2.87,2.871,214
20100301|2010-02-04 14:30,4,2.871,2.8715,2.8585,2.861,554
20100301|2010-02-04 15:00,4,2.86,2.861,2.856,2.8605,99
20100301|2010-02-04 15:30,4,2.86,2.8605,2.8565,2.8575,87
20100301|2010-02-04 16:00,4,2.8595,2.864,2.8575,2.864,16
20100301|2010-02-04 17:00,5,2.865,2.874,2.8615,2.872,79
20100301|2010-02-04 17:30,5,2.8725,2.875,2.8705,2.8715,28
20100301|2010-02-04 18:00,5,2.872,2.879,2.87,2.8785,40
20100301|2010-02-04 18:30,5,2.877,2.883,2.8755,2.883,88
20100301|2010-02-04 19:00,5,2.8845,2.8905,2.873,2.873,343
20100301|2010-02-04 19:30,5,2.875,2.8865,2.875,2.886,178
20100301|2010-02-04 20:00,5,2.8865,2.888,2.8825,2.8835,66
20100301|2010-02-04 20:30,5,2.885,2.885,2.873,2.88,107
20100301|2010-02-04 21:00,5,2.882,2.882,2.873,2.875,87
20100301|2010-02-04 21:30,5,2.877,2.8775,2.87,2.8725,108
20100301|2010-02-04 22:00,5,2.873,2.8765,2.871,2.875,36
20100301|2010-02-04 22:30,5,2.878,2.878,2.8645,2.867,145
20100301|2010-02-04 23:00,5,2.867,2.8695,2.862,2.8655,129
20100301|2010-02-04 23:30,5,2.8655,2.868,2.844,2.849,426
20100301|2010-02-05 00:00,5,2.849,2.864,2.849,2.8625,212
20100301|2010-02-05 00:30,5,2.862,2.8765,2.861,2.872,312
20100301|2010-02-05 01:00,5,2.873,2.878,2.8675,2.868,184
20100301|2010-02-05 01:30,5,2.8685,2.8685,2.845,2.848,435
20100301|2010-02-05 02:00,5,2.8475,2.848,2.8175,2.8175,1075
20100301|2010-02-05 02:30,5,2.8175,2.8445,2.815,2.838,1049
20100301|2010-02-05 03:00,5,2.838,2.8475,2.8275,2.8275,532
20100301|2010-02-05 03:30,5,2.827,2.8445,2.827,2.837,342
20100301|2010-02-05 04:00,5,2.836,2.8365,2.811,2.8205,833
20100301|2010-02-05 04:30,5,2.821,2.835,2.82,2.823,528
20100301|2010-02-05 05:00,5,2.8225,2.8345,2.8215,2.8325,354
20100301|2010-02-05 05:30,5,2.832,2.851,2.8305,2.842,634
20100301|2010-02-05 06:00,5,2.843,2.845,2.8335,2.836,411
20100301|2010-02-05 06:30,5,2.8365,2.839,2.826,2.8265,421
20100301|2010-02-05 07:00,5,2.8265,2.843,2.8155,2.837,1733
20100301|2010-02-05 07:30,5,2.8365,2.879,2.8235,2.874,4763
20100301|2010-02-05 08:00,5,2.874,2.8745,2.8345,2.8565,2861
20100301|2010-02-05 08:30,5,2.8565,2.871,2.8475,2.8535,2749
20100301|2010-02-05 09:00,5,2.8535,2.863,2.836,2.8565,2121
20100301|2010-02-05 09:30,5,2.856,2.872,2.8555,2.864,2537
20100301|2010-02-05 10:00,5,2.8635,2.8685,2.8555,2.8585,1730
20100301|2010-02-05 10:30,5,2.8425,2.845,2.818,2.8385,3184
20100301|2010-02-05 11:00,5,2.839,2.8745,2.833,2.8735,2191
20100301|2010-02-05 11:30,5,2.873,2.873,2.852,2.856,1999
20100301|2010-02-05 12:00,5,2.8565,2.863,2.8495,2.8505,806
20100301|2010-02-05 12:30,5,2.849,2.85,2.835,2.8375,581
20100301|2010-02-05 13:00,5,2.838,2.8625,2.838,2.855,476
20100301|2010-02-05 13:30,5,2.855,2.8575,2.8445,2.8575,176
20100301|2010-02-05 14:00,5,2.8575,2.8885,2.8575,2.8735,296
20100301|2010-02-05 14:30,5,2.872,2.8895,2.872,2.885,180
20100301|2010-02-05 15:00,5,2.8875,2.8925,2.885,2.8875,103
20100301|2010-02-05 15:30,5,2.8885,2.9035,2.886,2.8905,121
20100301|2010-02-05 16:00,5,2.889,2.892,2.888,2.892,9
20100301|2010-02-07 17:00,8,2.87,2.8845,2.87,2.884,208
20100301|2010-02-07 17:30,8,2.883,2.887,2.882,2.887,46
20100301|2010-02-07 18:00,8,2.8865,2.8875,2.8755,2.881,61
20100301|2010-02-07 18:30,8,2.8845,2.89,2.8825,2.89,35
20100301|2010-02-07 19:00,8,2.891,2.9315,2.891,2.903,518
20100301|2010-02-07 19:30,8,2.9045,2.914,2.9045,2.908,241
20100301|2010-02-07 20:00,8,2.91,2.9155,2.901,2.905,126
20100301|2010-02-07 20:30,8,2.905,2.9085,2.8995,2.903,107
20100301|2010-02-07 21:00,8,2.902,2.905,2.8975,2.9025,143
20100301|2010-02-07 21:30,8,2.902,2.9025,2.8975,2.8975,25
20100301|2010-02-07 22:00,8,2.898,2.905,2.898,2.9005,12
20100301|2010-02-07 22:30,8,2.9045,2.908,2.9,2.904,88
20100301|2010-02-07 23:00,8,2.904,2.905,2.8985,2.9,177
20100301|2010-02-07 23:30,8,2.898,2.9115,2.898,2.91,128
20100301|2010-02-08 00:00,8,2.9115,2.912,2.904,2.907,66
20100301|2010-02-08 00:30,8,2.906,2.91,2.9015,2.909,125
20100301|2010-02-08 01:00,8,2.9075,2.919,2.8975,2.9175,341
20100301|2010-02-08 01:30,8,2.918,2.9185,2.901,2.901,173
20100301|2010-02-08 02:00,8,2.9,2.9155,2.8975,2.9145,342
20100301|2010-02-08 02:30,8,2.915,2.918,2.909,2.917,298
20100301|2010-02-08 03:00,8,2.919,2.923,2.906,2.9115,347
20100301|2010-02-08 03:30,8,2.9125,2.9145,2.9025,2.904,246
20100301|2010-02-08 04:00,8,2.905,2.907,2.8975,2.9035,341
20100301|2010-02-08 04:30,8,2.9055,2.909,2.901,2.903,196
20100301|2010-02-08 05:00,8,2.9025,2.903,2.8895,2.895,395
20100301|2010-02-08 05:30,8,2.895,2.897,2.882,2.886,347
20100301|2010-02-08 06:00,8,2.886,2.886,2.867,2.8685,623
20100301|2010-02-08 06:30,8,2.868,2.883,2.8625,2.881,660
20100301|2010-02-08 07:00,8,2.881,2.884,2.8655,2.879,1496
20100301|2010-02-08 07:30,8,2.879,2.884,2.8645,2.8745,1122
20100301|2010-02-08 08:00,8,2.8775,2.8895,2.8755,2.884,1034
20100301|2010-02-08 08:30,8,2.883,2.8845,2.8605,2.876,2431
20100301|2010-02-08 09:00,8,2.8745,2.886,2.868,2.881,1915
20100301|2010-02-08 09:30,8,2.8805,2.895,2.874,2.891,1905
20100301|2010-02-08 10:00,8,2.8915,2.9085,2.8915,2.897,2676
20100301|2010-02-08 10:30,8,2.8975,2.9155,2.8915,2.9085,2080
20100301|2010-02-08 11:00,8,2.9095,2.917,2.907,2.9165,1146
20100301|2010-02-08 11:30,8,2.917,2.925,2.907,2.914,1990
20100301|2010-02-08 12:00,8,2.9135,2.9145,2.8985,2.9045,856
20100301|2010-02-08 12:30,8,2.9045,2.9055,2.8995,2.9,178
20100301|2010-02-08 13:00,8,2.902,2.911,2.902,2.908,103
20100301|2010-02-08 13:30,8,2.9075,2.9075,2.9,2.9,59
20100301|2010-02-08 14:00,8,2.9005,2.9055,2.8975,2.902,126
20100301|2010-02-08 14:30,8,2.9025,2.904,2.8895,2.893,166
20100301|2010-02-08 15:00,8,2.8925,2.895,2.885,2.887,67
20100301|2010-02-08 15:30,8,2.8865,2.89,2.886,2.886,30
20100301|2010-02-08 16:00,8,2.8855,2.8865,2.885,2.885,6
20100301|2010-02-08 17:00,9,2.881,2.892,2.88,2.8915,64
20100301|2010-02-08 17:30,9,2.8915,2.8975,2.891,2.8975,19
20100301|2010-02-08 18:00,9,2.8945,2.8945,2.891,2.892,9
20100301|2010-02-08 18:30,9,2.895,2.8955,2.8855,2.89,25
20100301|2010-02-08 19:00,9,2.89,2.903,2.8765,2.885,380
20100301|2010-02-08 19:30,9,2.8845,2.9085,2.883,2.9085,178
20100301|2010-02-08 20:00,9,2.909,2.9225,2.9085,2.9225,375
20100301|2010-02-08 20:30,9,2.9225,2.925,2.917,2.9185,140
20100301|2010-02-08 21:00,9,2.92,2.9235,2.916,2.921,108
20100301|2010-02-08 21:30,9,2.918,2.92,2.9175,2.92,23
20100301|2010-02-08 22:00,9,2.92,2.9225,2.918,2.92,25
20100301|2010-02-08 22:30,9,2.92,2.9285,2.9185,2.9275,125
20100301|2010-02-08 23:00,9,2.927,2.931,2.9265,2.929,68
20100301|2010-02-08 23:30,9,2.9295,2.942,2.9285,2.9355,300
20100301|2010-02-09 00:00,9,2.9355,2.9415,2.9355,2.9375,196
20100301|2010-02-09 00:30,9,2.9385,2.95,2.9385,2.943,445
20100301|2010-02-09 01:00,9,2.9425,2.9465,2.9385,2.946,170
20100301|2010-02-09 01:30,9,2.9475,2.9495,2.937,2.9375,200
20100301|2010-02-09 02:00,9,2.9375,2.939,2.9235,2.931,554
20100301|2010-02-09 02:30,9,2.932,2.933,2.9235,2.9245,296
20100301|2010-02-09 03:00,9,2.9255,2.944,2.9175,2.9395,641
20100301|2010-02-09 03:30,9,2.94,2.942,2.935,2.938,253
20100301|2010-02-09 04:00,9,2.938,2.941,2.9325,2.934,122
20100301|2010-02-09 04:30,9,2.935,2.942,2.932,2.94,265
20100301|2010-02-09 05:00,9,2.939,2.9395,2.9265,2.9295,311
20100301|2010-02-09 05:30,9,2.93,2.9335,2.917,2.926,330
20100301|2010-02-09 06:00,9,2.924,2.9395,2.923,2.9355,436
20100301|2010-02-09 06:30,9,2.936,2.958,2.935,2.9535,1537
20100301|2010-02-09 07:00,9,2.9535,2.9535,2.938,2.9405,1619
20100301|2010-02-09 07:30,9,2.94,2.954,2.94,2.947,1860
20100301|2010-02-09 08:00,9,2.947,2.9525,2.9375,2.9475,1346
20100301|2010-02-09 08:30,9,2.9475,2.9685,2.9475,2.9505,3401
20100301|2010-02-09 09:00,9,2.951,2.9655,2.9505,2.9575,1581
20100301|2010-02-09 09:30,9,2.955,2.9635,2.9475,2.952,1474
20100301|2010-02-09 10:00,9,2.9505,2.954,2.9375,2.941,1382
20100301|2010-02-09 10:30,9,2.9415,2.9785,2.9335,2.975,1022
20100301|2010-02-09 11:00,9,2.9755,3.004,2.9745,2.9965,3790
20100301|2010-02-09 11:30,9,2.997,3.0035,2.9825,2.986,1983
20100301|2010-02-09 12:00,9,2.986,2.9985,2.984,2.9915,838
20100301|2010-02-09 12:30,9,2.993,2.9945,2.9875,2.993,302
20100301|2010-02-09 13:00,9,2.9935,2.9995,2.99,2.994,185
20100301|2010-02-09 13:30,9,2.993,2.997,2.987,2.9965,130
20100301|2010-02-09 14:00,9,2.992,2.998,2.9915,2.9975,56
20100301|2010-02-09 14:30,9,2.998,3.003,2.9865,2.99,233
20100301|2010-02-09 15:00,9,2.99,3.0005,2.99,3.0005,41
20100301|2010-02-09 15:30,9,2.999,3,2.997,2.997,45
20100301|2010-02-09 16:00,9,2.9975,3,2.997,2.999,23
20100301|2010-02-09 17:00,10,2.9975,2.9975,2.986,2.9865,42
20100301|2010-02-09 17:30,10,2.9865,2.9945,2.985,2.9945,35
20100301|2010-02-09 18:00,10,2.9945,2.995,2.9885,2.99,38
20100301|2010-02-09 18:30,10,2.9945,2.997,2.9925,2.995,31
20100301|2010-02-09 19:00,10,2.991,2.9995,2.979,2.9995,281
20100301|2010-02-09 19:30,10,3,3.0015,2.996,3,82
20100301|2010-02-09 20:00,10,3,3.015,2.998,3.001,304
20100301|2010-02-09 20:30,10,3.001,3.0015,2.986,2.995,214
20100301|2010-02-09 21:00,10,2.9945,3,2.9895,2.9895,65
20100301|2010-02-09 21:30,10,2.991,2.991,2.9735,2.9735,118
20100301|2010-02-09 22:00,10,2.973,2.9755,2.971,2.971,141
20100301|2010-02-09 22:30,10,2.973,2.98,2.972,2.978,58
20100301|2010-02-09 23:00,10,2.9795,2.98,2.973,2.977,60
20100301|2010-02-09 23:30,10,2.978,2.9825,2.967,2.975,217
20100301|2010-02-10 00:00,10,2.976,2.9915,2.976,2.99,203
20100301|2010-02-10 00:30,10,2.9885,3.01,2.983,3.008,564
20100301|2010-02-10 01:00,10,3.0075,3.009,3,3.002,285
20100301|2010-02-10 01:30,10,3.002,3.0045,2.9935,2.9935,172
20100301|2010-02-10 02:00,10,2.9945,2.9955,2.982,2.988,647
20100301|2010-02-10 02:30,10,2.9875,2.9905,2.9775,2.9835,431
20100301|2010-02-10 03:00,10,2.985,2.985,2.9725,2.9735,341
20100301|2010-02-10 03:30,10,2.974,2.9845,2.97,2.983,196
20100301|2010-02-10 04:00,10,2.9825,2.9915,2.974,2.9815,589
20100301|2010-02-10 04:30,10,2.981,2.998,2.978,2.992,461
20100301|2010-02-10 05:00,10,2.992,2.9995,2.988,2.998,331
20100301|2010-02-10 05:30,10,2.998,2.999,2.992,2.9935,281
20100301|2010-02-10 06:00,10,2.9935,2.998,2.992,2.992,167
20100301|2010-02-10 06:30,10,2.993,3.0085,2.988,2.988,995
20100301|2010-02-10 07:00,10,2.9885,3,2.986,2.993,1465
20100301|2010-02-10 07:30,10,2.993,2.995,2.971,2.9725,1903
20100301|2010-02-10 08:00,10,2.9745,2.984,2.9665,2.972,1482
20100301|2010-02-10 08:30,10,2.971,2.9785,2.9575,2.963,2976
20100301|2010-02-10 09:00,10,2.9635,2.9635,2.936,2.9405,3485
20100301|2010-02-10 09:30,10,2.9405,2.9555,2.934,2.9495,2115
20100301|2010-02-10 10:00,10,2.9495,2.9525,2.9305,2.941,2041
20100301|2010-02-10 10:30,10,2.942,2.9595,2.942,2.958,2137
20100301|2010-02-10 11:00,10,2.9585,2.98,2.954,2.979,1938
20100301|2010-02-10 11:30,10,2.98,2.994,2.973,2.9925,2518
20100301|2010-02-10 12:00,10,2.9925,2.998,2.984,2.995,1163
20100301|2010-02-10 12:30,10,2.9945,2.996,2.9875,2.993,175
20100301|2010-02-10 13:00,10,2.993,2.9985,2.9915,2.997,131
20100301|2010-02-10 13:30,10,2.995,2.996,2.986,2.99,106
20100301|2010-02-10 14:00,10,2.988,2.99,2.985,2.9885,50
20100301|2010-02-10 14:30,10,2.9865,2.99,2.981,2.988,75
20100301|2010-02-10 15:00,10,2.988,2.989,2.9855,2.986,35
20100301|2010-02-10 15:30,10,2.986,2.986,2.9805,2.982,37
20100301|2010-02-10 16:00,10,2.9855,2.989,2.9855,2.989,4
20100301|2010-02-10 17:00,11,2.988,2.988,2.98,2.985,29
20100301|2010-02-10 17:30,11,2.9845,2.989,2.984,2.9885,23
20100301|2010-02-10 18:00,11,2.989,2.995,2.989,2.993,34
20100301|2010-02-10 18:30,11,2.9935,3.008,2.9935,3.008,246
20100301|2010-02-10 19:00,11,3.008,3.0465,3.008,3.041,1002
20100301|2010-02-10 19:30,11,3.0425,3.052,3.039,3.049,478
20100301|2010-02-10 20:00,11,3.0495,3.058,3.047,3.05,288
20100301|2010-02-10 20:30,11,3.05,3.06,3.049,3.055,286
20100301|2010-02-10 21:00,11,3.055,3.0555,3.048,3.051,236
20100301|2010-02-10 21:30,11,3.052,3.053,3.0455,3.046,67
20100301|2010-02-10 22:00,11,3.046,3.049,3.044,3.044,76
20100301|2010-02-10 22:30,11,3.0435,3.047,3.041,3.042,259
20100301|2010-02-10 23:00,11,3.0425,3.0525,3.0425,3.048,130
20100301|2010-02-10 23:30,11,3.049,3.0615,3.0475,3.0535,457
20100301|2010-02-11 00:00,11,3.053,3.056,3.048,3.0495,238
20100301|2010-02-11 00:30,11,3.049,3.049,3.042,3.045,377
20100301|2010-02-11 01:00,11,3.045,3.0485,3.0385,3.0465,257
20100301|2010-02-11 01:30,11,3.0465,3.0465,3.04,3.041,271
20100301|2010-02-11 02:00,11,3.038,3.0435,3.033,3.033,437
20100301|2010-02-11 02:30,11,3.033,3.0435,3.0325,3.036,195
20100301|2010-02-11 03:00,11,3.036,3.0385,3.029,3.0345,409
20100301|2010-02-11 03:30,11,3.034,3.035,3.0275,3.035,204
20100301|2010-02-11 04:00,11,3.0345,3.05,3.0305,3.041,366
20100301|2010-02-11 04:30,11,3.0415,3.042,3.0365,3.038,158
20100301|2010-02-11 05:00,11,3.037,3.039,3.0185,3.023,546
20100301|2010-02-11 05:30,11,3.0245,3.041,3.021,3.034,514
20100301|2010-02-11 06:00,11,3.034,3.0415,3.0255,3.0315,1263
20100301|2010-02-11 06:30,11,3.031,3.0435,3.0225,3.04,1056
20100301|2010-02-11 07:00,11,3.0405,3.047,3.035,3.044,1584
20100301|2010-02-11 07:30,11,3.044,3.0505,3.03,3.0345,1869
20100301|2010-02-11 08:00,11,3.0345,3.0355,3.021,3.0245,2875
20100301|2010-02-11 08:30,11,3.0245,3.0305,3.016,3.025,3058
20100301|2010-02-11 09:00,11,3.025,3.044,3.018,3.043,1913
20100301|2010-02-11 09:30,11,3.0415,3.044,3.022,3.03,1297
20100301|2010-02-11 10:00,11,3.031,3.089,3.028,3.088,3665
20100301|2010-02-11 10:30,11,3.088,3.139,3.078,3.13,5949
20100301|2010-02-11 11:00,11,3.1305,3.149,3.127,3.1325,3193
20100301|2010-02-11 11:30,11,3.132,3.1365,3.1255,3.1355,1893
20100301|2010-02-11 12:00,11,3.1355,3.1395,3.128,3.137,861
20100301|2010-02-11 12:30,11,3.137,3.14,3.1335,3.1375,376
20100301|2010-02-11 13:00,11,3.1365,3.1455,3.1365,3.145,235
20100301|2010-02-11 13:30,11,3.143,3.144,3.138,3.138,126
20100301|2010-02-11 14:00,11,3.138,3.142,3.135,3.135,96
20100301|2010-02-11 14:30,11,3.135,3.139,3.126,3.1275,327
20100301|2010-02-11 15:00,11,3.1275,3.137,3.126,3.135,62
20100301|2010-02-11 15:30,11,3.135,3.135,3.132,3.134,14
20100301|2010-02-11 16:00,11,3.1345,3.1365,3.13,3.13,37
20100301|2010-02-11 17:00,12,3.1325,3.14,3.13,3.1305,61
20100301|2010-02-11 17:30,12,3.13,3.1325,3.129,3.1305,41
20100301|2010-02-11 18:00,12,3.1325,3.1325,3.1275,3.1275,55
20100301|2010-02-11 18:30,12,3.127,3.1285,3.116,3.1175,88
20100301|2010-02-11 19:00,12,3.117,3.123,3.1135,3.1155,294
20100301|2010-02-11 19:30,12,3.1155,3.1245,3.1125,3.1205,171
20100301|2010-02-11 20:00,12,3.1205,3.1235,3.1125,3.114,91
20100301|2010-02-11 20:30,12,3.114,3.114,3.1035,3.105,187
20100301|2010-02-11 21:00,12,3.1045,3.113,3.101,3.1115,88
20100301|2010-02-11 21:30,12,3.1115,3.113,3.1095,3.112,27
20100301|2010-02-11 22:00,12,3.1125,3.116,3.112,3.112,24
20100301|2010-02-11 22:30,12,3.116,3.1175,3.111,3.1175,65
20100301|2010-02-11 23:00,12,3.1175,3.1175,3.114,3.1145,20
20100301|2010-02-11 23:30,12,3.114,3.1175,3.1095,3.1105,57
20100301|2010-02-12 00:00,12,3.111,3.1185,3.111,3.1125,60
20100301|2010-02-12 00:30,12,3.114,3.119,3.1115,3.1155,60
20100301|2010-02-12 01:00,12,3.117,3.1215,3.1145,3.1155,139
20100301|2010-02-12 01:30,12,3.116,3.1165,3.1115,3.1115,179
20100301|2010-02-12 02:00,12,3.1135,3.116,3.105,3.105,244
20100301|2010-02-12 02:30,12,3.1045,3.107,3.0975,3.103,348
20100301|2010-02-12 03:00,12,3.1045,3.117,3.1045,3.111,257
20100301|2010-02-12 03:30,12,3.11,3.115,3.0925,3.093,301
20100301|2010-02-12 04:00,12,3.0925,3.095,3.059,3.0605,1208
20100301|2010-02-12 04:30,12,3.061,3.07,3.042,3.057,896
20100301|2010-02-12 05:00,12,3.056,3.0565,3.042,3.0505,531
20100301|2010-02-12 05:30,12,3.049,3.0675,3.048,3.0605,781
20100301|2010-02-12 06:00,12,3.0595,3.07,3.058,3.0685,631
20100301|2010-02-12 06:30,12,3.069,3.071,3.06,3.0665,772
20100301|2010-02-12 07:00,12,3.0675,3.0715,3.0565,3.0625,1546
20100301|2010-02-12 07:30,12,3.0625,3.0835,3.0595,3.0785,2126
20100301|2010-02-12 08:00,12,3.079,3.0815,3.0515,3.0535,2355
20100301|2010-02-12 08:30,12,3.0535,3.062,3.034,3.0555,3241
20100301|2010-02-12 09:00,12,3.055,3.0705,3.0425,3.055,2932
20100301|2010-02-12 09:30,12,3.066,3.0705,3.052,3.061,1003
20100301|2010-02-12 10:00,12,3.0605,3.0855,3.056,3.0735,1414
20100301|2010-02-12 10:30,12,3.0735,3.0895,3.071,3.0735,1224
20100301|2010-02-12 11:00,12,3.074,3.082,3.0685,3.07,1182
20100301|2010-02-12 11:30,12,3.069,3.085,3.0685,3.083,1164
20100301|2010-02-12 12:00,12,3.083,3.085,3.067,3.0745,637
20100301|2010-02-12 12:30,12,3.073,3.074,3.0655,3.0665,211
20100301|2010-02-12 13:00,12,3.066,3.0825,3.0635,3.0815,211
20100301|2010-02-12 13:30,12,3.083,3.0865,3.0755,3.0805,206
20100301|2010-02-12 14:00,12,3.0785,3.084,3.0715,3.0805,139
20100301|2010-02-12 14:30,12,3.0795,3.084,3.0735,3.0785,248
20100301|2010-02-12 15:00,12,3.0795,3.084,3.077,3.0835,24
20100301|2010-02-14 17:00,16,3.087,3.1,3.087,3.0985,123
20100301|2010-02-14 17:30,16,3.1,3.11,3.097,3.107,35
20100301|2010-02-14 18:00,16,3.1085,3.109,3.1055,3.1085,30
20100301|2010-02-14 18:30,16,3.1055,3.109,3.0935,3.0935,59
20100301|2010-02-14 19:00,16,3.0975,3.0985,3.0925,3.093,21
20100301|2010-02-14 19:30,16,3.093,3.0935,3.0865,3.0935,56
20100301|2010-02-14 20:00,16,3.091,3.091,3.09,3.09,2
20100301|2010-02-14 20:30,16,3.0925,3.093,3.0875,3.0875,13
20100301|2010-02-14 21:00,16,3.092,3.0925,3.087,3.087,10
20100301|2010-02-14 21:30,16,3.0895,3.0895,3.084,3.084,22
20100301|2010-02-14 22:00,16,3.0835,3.087,3.077,3.0795,51
20100301|2010-02-14 22:30,16,3.0795,3.0825,3.074,3.075,83
20100301|2010-02-14 23:00,16,3.0765,3.0775,3.0725,3.0725,51
20100301|2010-02-14 23:30,16,3.0745,3.0745,3.0665,3.067,41
20100301|2010-02-15 00:00,16,3.0665,3.068,3.0655,3.0665,53
20100301|2010-02-15 00:30,16,3.066,3.069,3.0635,3.068,74
20100301|2010-02-15 01:00,16,3.07,3.0705,3.0665,3.07,49
20100301|2010-02-15 01:30,16,3.07,3.078,3.0685,3.076,111
20100301|2010-02-15 02:00,16,3.076,3.085,3.076,3.08,175
20100301|2010-02-15 02:30,16,3.081,3.082,3.076,3.0775,100
20100301|2010-02-15 03:00,16,3.078,3.082,3.078,3.082,53
20100301|2010-02-15 03:30,16,3.0825,3.106,3.0825,3.1,543
20100301|2010-02-15 04:00,16,3.099,3.1115,3.0975,3.109,468
20100301|2010-02-15 04:30,16,3.109,3.116,3.1065,3.108,425
20100301|2010-02-15 05:00,16,3.1075,3.1085,3.1015,3.104,212
20100301|2010-02-15 05:30,16,3.1035,3.1105,3.102,3.1085,129
20100301|2010-02-15 06:00,16,3.107,3.111,3.106,3.107,99
20100301|2010-02-15 06:30,16,3.107,3.107,3.099,3.1005,124
20100301|2010-02-15 07:00,16,3.1,3.1045,3.098,3.1,159
20100301|2010-02-15 07:30,16,3.0995,3.1045,3.0985,3.101,74
20100301|2010-02-15 08:00,16,3.1015,3.1095,3.1015,3.1075,168
20100301|2010-02-15 08:30,16,3.1075,3.1095,3.099,3.099,220
20100301|2010-02-15 09:00,16,3.0995,3.1015,3.096,3.1,126
20100301|2010-02-15 09:30,16,3.099,3.1005,3.094,3.0965,148
20100301|2010-02-15 10:00,16,3.098,3.104,3.097,3.1035,169
20100301|2010-02-15 10:30,16,3.1035,3.108,3.0975,3.0975,142
20100301|2010-02-15 11:00,16,3.0975,3.104,3.0975,3.1035,49
20100301|2010-02-15 11:30,16,3.1025,3.107,3.1005,3.107,52
20100301|2010-02-15 12:00,16,3.1055,3.108,3.103,3.103,15
20100301|2010-02-15 17:00,16,3.1,3.102,3.098,3.1,13
20100301|2010-02-15 17:30,16,3.106,3.107,3.1025,3.104,13
20100301|2010-02-15 18:00,16,3.105,3.1105,3.105,3.109,16
20100301|2010-02-15 18:30,16,3.1095,3.132,3.1095,3.1315,182
20100301|2010-02-15 19:00,16,3.1285,3.1305,3.121,3.127,174
20100301|2010-02-15 19:30,16,3.127,3.127,3.115,3.1155,67
20100301|2010-02-15 20:00,16,3.117,3.1205,3.116,3.1175,8
20100301|2010-02-15 20:30,16,3.1195,3.121,3.118,3.121,31
20100301|2010-02-15 21:00,16,3.12,3.1215,3.1195,3.1215,12
20100301|2010-02-15 21:30,16,3.12,3.12,3.12,3.12,1
20100301|2010-02-15 22:00,16,3.1195,3.12,3.119,3.12,16
20100301|2010-02-15 22:30,16,3.121,3.126,3.1205,3.126,128
20100301|2010-02-15 23:00,16,3.1255,3.1295,3.122,3.1275,138
20100301|2010-02-15 23:30,16,3.1275,3.131,3.127,3.1295,108
20100301|2010-02-16 00:00,16,3.1295,3.1315,3.1255,3.1295,95
20100301|2010-02-16 00:30,16,3.1285,3.138,3.1285,3.1335,230
20100301|2010-02-16 01:00,16,3.1335,3.153,3.1335,3.151,438
20100301|2010-02-16 01:30,16,3.1515,3.1615,3.147,3.149,392
20100301|2010-02-16 02:00,16,3.1495,3.181,3.1495,3.174,1320
20100301|2010-02-16 02:30,16,3.1765,3.1765,3.159,3.1635,495
20100301|2010-02-16 03:00,16,3.1625,3.17,3.162,3.168,223
20100301|2010-02-16 03:30,16,3.1675,3.17,3.1555,3.16,593
20100301|2010-02-16 04:00,16,3.16,3.164,3.155,3.164,326
20100301|2010-02-16 04:30,16,3.164,3.171,3.158,3.1655,489
20100301|2010-02-16 05:00,16,3.1625,3.1655,3.16,3.162,134
20100301|2010-02-16 05:30,16,3.162,3.165,3.1545,3.1585,240
20100301|2010-02-16 06:00,16,3.1595,3.161,3.146,3.149,574
20100301|2010-02-16 06:30,16,3.149,3.157,3.145,3.154,676
20100301|2010-02-16 07:00,16,3.154,3.16,3.1455,3.158,926
20100301|2010-02-16 07:30,16,3.158,3.1735,3.1565,3.167,1670
20100301|2010-02-16 08:00,16,3.1675,3.173,3.159,3.165,946
20100301|2010-02-16 08:30,16,3.165,3.167,3.1535,3.165,1378
20100301|2010-02-16 09:00,16,3.166,3.1855,3.166,3.181,2334
20100301|2010-02-16 09:30,16,3.181,3.1995,3.179,3.1925,2861
20100301|2010-02-16 10:00,16,3.1945,3.208,3.1925,3.199,2629
20100301|2010-02-16 10:30,16,3.2,3.224,3.2,3.2185,2718
20100301|2010-02-16 11:00,16,3.218,3.226,3.215,3.223,1493
20100301|2010-02-16 11:30,16,3.2235,3.2245,3.2195,3.224,1731
20100301|2010-02-16 12:00,16,3.224,3.2245,3.2195,3.222,774
20100301|2010-02-16 12:30,16,3.222,3.2245,3.221,3.223,293
20100301|2010-02-16 13:00,16,3.2225,3.2235,3.2205,3.223,115
20100301|2010-02-16 13:30,16,3.2225,3.2225,3.22,3.22,77
20100301|2010-02-16 14:00,16,3.2215,3.223,3.2175,3.223,43
20100301|2010-02-16 14:30,16,3.223,3.225,3.2175,3.2175,102
20100301|2010-02-16 15:00,16,3.2165,3.2225,3.215,3.2225,43
20100301|2010-02-16 15:30,16,3.2225,3.2245,3.219,3.2195,39
20100301|2010-02-16 16:00,16,3.2185,3.2185,3.2165,3.2185,8
20100301|2010-02-16 17:00,17,3.194,3.2215,3.194,3.2105,95
20100301|2010-02-16 17:30,17,3.208,3.22,3.2075,3.22,36
20100301|2010-02-16 18:00,17,3.216,3.2185,3.2095,3.2095,20
20100301|2010-02-16 18:30,17,3.2105,3.213,3.209,3.211,12
20100301|2010-02-16 19:00,17,3.213,3.234,3.213,3.232,162
20100301|2010-02-16 19:30,17,3.2285,3.2335,3.2245,3.229,62
20100301|2010-02-16 20:00,17,3.227,3.23,3.2205,3.2235,34
20100301|2010-02-16 20:30,17,3.2225,3.2235,3.22,3.22,45
20100301|2010-02-16 21:00,17,3.22,3.221,3.217,3.22,46
20100301|2010-02-16 21:30,17,3.2205,3.2205,3.215,3.216,15
20100301|2010-02-16 22:00,17,3.22,3.2245,3.2175,3.218,55
20100301|2010-02-16 22:30,17,3.2175,3.236,3.217,3.2335,271
20100301|2010-02-16 23:00,17,3.2325,3.233,3.23,3.2325,76
20100301|2010-02-16 23:30,17,3.2325,3.2345,3.2295,3.2335,47
20100301|2010-02-17 00:00,17,3.234,3.235,3.23,3.234,50
20100301|2010-02-17 00:30,17,3.2335,3.2345,3.227,3.229,56
20100301|2010-02-17 01:00,17,3.228,3.2295,3.2185,3.22,226
20100301|2010-02-17 01:30,17,3.219,3.2535,3.219,3.2535,453
20100301|2010-02-17 02:00,17,3.253,3.2655,3.251,3.252,771
20100301|2010-02-17 02:30,17,3.252,3.268,3.247,3.2545,502
20100301|2010-02-17 03:00,17,3.2525,3.2535,3.237,3.244,285
20100301|2010-02-17 03:30,17,3.2435,3.2455,3.2335,3.2375,339
20100301|2010-02-17 04:00,17,3.239,3.2435,3.2315,3.2345,561
20100301|2010-02-17 04:30,17,3.2335,3.2395,3.228,3.2285,285
20100301|2010-02-17 05:00,17,3.229,3.2315,3.197,3.223,747
20100301|2010-02-17 05:30,17,3.222,3.2325,3.22,3.2265,372
20100301|2010-02-17 06:00,17,3.227,3.229,3.222,3.224,453
20100301|2010-02-17 06:30,17,3.225,3.234,3.22,3.229,872
20100301|2010-02-17 07:00,17,3.2295,3.2445,3.2265,3.232,1569
20100301|2010-02-17 07:30,17,3.232,3.263,3.2315,3.251,2382
20100301|2010-02-17 08:00,17,3.2515,3.252,3.235,3.241,1469
20100301|2010-02-17 08:30,17,3.241,3.2565,3.239,3.2465,2034
20100301|2010-02-17 09:00,17,3.246,3.2565,3.238,3.25,2183
20100301|2010-02-17 09:30,17,3.2515,3.254,3.223,3.2305,2674
20100301|2010-02-17 10:00,17,3.2295,3.23,3.2075,3.214,2315
20100301|2010-02-17 10:30,17,3.214,3.2215,3.198,3.2165,1960
20100301|2010-02-17 11:00,17,3.217,3.2365,3.217,3.2335,911
20100301|2010-02-17 11:30,17,3.234,3.2415,3.224,3.241,1122
20100301|2010-02-17 12:00,17,3.241,3.242,3.234,3.2395,657
20100301|2010-02-17 12:30,17,3.24,3.241,3.2285,3.23,274
20100301|2010-02-17 13:00,17,3.229,3.24,3.2205,3.231,465
20100301|2010-02-17 13:30,17,3.231,3.2395,3.228,3.2315,164
20100301|2010-02-17 14:00,17,3.2315,3.235,3.231,3.2345,30
20100301|2010-02-17 14:30,17,3.234,3.251,3.2335,3.241,237
20100301|2010-02-17 15:00,17,3.241,3.2505,3.239,3.239,133
20100301|2010-02-17 15:30,17,3.2385,3.244,3.23,3.2315,112
20100301|2010-02-17 16:00,17,3.2315,3.2475,3.2315,3.2395,30
20100301|2010-02-17 17:00,18,3.235,3.24,3.227,3.228,121
20100301|2010-02-17 17:30,18,3.231,3.234,3.2295,3.23,30
20100301|2010-02-17 18:00,18,3.2305,3.233,3.217,3.2175,86
20100301|2010-02-17 18:30,18,3.217,3.2195,3.208,3.218,159
20100301|2010-02-17 19:00,18,3.2165,3.2175,3.207,3.213,221
20100301|2010-02-17 19:30,18,3.214,3.216,3.2065,3.212,92
20100301|2010-02-17 20:00,18,3.208,3.2085,3.204,3.2085,118
20100301|2010-02-17 20:30,18,3.2085,3.2085,3.2025,3.204,93
20100301|2010-02-17 21:00,18,3.204,3.2095,3.203,3.2095,13
20100301|2010-02-17 21:30,18,3.2065,3.215,3.2065,3.215,73
20100301|2010-02-17 22:00,18,3.215,3.215,3.2105,3.2115,32
20100301|2010-02-17 22:30,18,3.214,3.2145,3.2035,3.2035,201
20100301|2010-02-17 23:00,18,3.203,3.206,3.1975,3.201,218
20100301|2010-02-17 23:30,18,3.202,3.2035,3.1975,3.202,59
20100301|2010-02-18 00:00,18,3.2025,3.208,3.2025,3.203,48
20100301|2010-02-18 00:30,18,3.2005,3.208,3.194,3.2055,178
20100301|2010-02-18 01:00,18,3.205,3.2085,3.198,3.1995,234
20100301|2010-02-18 01:30,18,3.1985,3.2025,3.188,3.188,348
20100301|2010-02-18 02:00,18,3.188,3.1935,3.183,3.1835,457
20100301|2010-02-18 02:30,18,3.184,3.1945,3.18,3.194,530
20100301|2010-02-18 03:00,18,3.194,3.1965,3.188,3.189,327
20100301|2010-02-18 03:30,18,3.1895,3.1985,3.187,3.1935,353
20100301|2010-02-18 04:00,18,3.194,3.204,3.1935,3.198,309
20100301|2010-02-18 04:30,18,3.1995,3.21,3.198,3.2045,409
20100301|2010-02-18 05:00,18,3.206,3.208,3.1985,3.204,198
20100301|2010-02-18 05:30,18,3.2045,3.212,3.2025,3.2095,271
20100301|2010-02-18 06:00,18,3.2095,3.215,3.2015,3.2145,540
20100301|2010-02-18 06:30,18,3.215,3.22,3.2055,3.2155,560
20100301|2010-02-18 07:00,18,3.2145,3.229,3.212,3.226,1456
20100301|2010-02-18 07:30,18,3.226,3.2265,3.209,3.22,1955
20100301|2010-02-18 08:00,18,3.2205,3.262,3.22,3.2615,2859
20100301|2010-02-18 08:30,18,3.261,3.314,3.2545,3.299,6214
20100301|2010-02-18 09:00,18,3.298,3.303,3.2815,3.283,3307
20100301|2010-02-18 09:30,18,3.2835,3.2955,3.278,3.2895,1362
20100301|2010-02-18 10:00,18,3.289,3.2965,3.278,3.2815,1355
20100301|2010-02-18 10:30,18,3.2815,3.2835,3.2665,3.2705,1564
20100301|2010-02-18 11:00,18,3.2705,3.278,3.2635,3.2755,1179
20100301|2010-02-18 11:30,18,3.2755,3.287,3.2705,3.285,1109
20100301|2010-02-18 12:00,18,3.284,3.2915,3.2785,3.288,556
20100301|2010-02-18 12:30,18,3.2885,3.293,3.2845,3.2885,388
20100301|2010-02-18 13:00,18,3.2885,3.3,3.288,3.298,293
20100301|2010-02-18 13:30,18,3.2985,3.308,3.2975,3.3065,419
20100301|2010-02-18 14:00,18,3.3075,3.311,3.3065,3.3085,214
20100301|2010-02-18 14:30,18,3.3085,3.326,3.308,3.321,689
20100301|2010-02-18 15:00,18,3.3205,3.3285,3.315,3.324,461
20100301|2010-02-18 15:30,18,3.324,3.324,3.2815,3.285,979
20100301|2010-02-18 16:00,18,3.283,3.2895,3.2815,3.2865,50
20100301|2010-02-18 17:00,19,3.2815,3.2875,3.256,3.2585,434
20100301|2010-02-18 17:30,19,3.259,3.263,3.2525,3.257,172
20100301|2010-02-18 18:00,19,3.258,3.2655,3.253,3.265,125
20100301|2010-02-18 18:30,19,3.2655,3.27,3.2585,3.2585,123
20100301|2010-02-18 19:00,19,3.2605,3.262,3.246,3.2485,243
20100301|2010-02-18 19:30,19,3.248,3.2505,3.2335,3.2365,237
20100301|2010-02-18 20:00,19,3.2325,3.2465,3.225,3.2405,366
20100301|2010-02-18 20:30,19,3.241,3.2425,3.2355,3.2395,106
20100301|2010-02-18 21:00,19,3.24,3.2445,3.2365,3.2385,95
20100301|2010-02-18 21:30,19,3.2385,3.241,3.237,3.2375,86
20100301|2010-02-18 22:00,19,3.2375,3.2385,3.237,3.238,53
20100301|2010-02-18 22:30,19,3.2395,3.246,3.2355,3.241,122
20100301|2010-02-18 23:00,19,3.2415,3.2415,3.2355,3.24,70
20100301|2010-02-18 23:30,19,3.24,3.2405,3.233,3.2355,96
20100301|2010-02-19 00:00,19,3.2345,3.2365,3.231,3.2355,106
20100301|2010-02-19 00:30,19,3.2355,3.2435,3.234,3.242,66
20100301|2010-02-19 01:00,19,3.241,3.2465,3.2345,3.2355,248
20100301|2010-02-19 01:30,19,3.236,3.238,3.22,3.221,436
20100301|2010-02-19 02:00,19,3.221,3.2285,3.212,3.2245,658
20100301|2010-02-19 02:30,19,3.224,3.249,3.224,3.245,426
20100301|2010-02-19 03:00,19,3.2465,3.2595,3.2425,3.2455,420
20100301|2010-02-19 03:30,19,3.245,3.256,3.242,3.245,250
20100301|2010-02-19 04:00,19,3.244,3.2505,3.237,3.247,371
20100301|2010-02-19 04:30,19,3.2485,3.252,3.243,3.2465,256
20100301|2010-02-19 05:00,19,3.249,3.2535,3.2465,3.249,112
20100301|2010-02-19 05:30,19,3.249,3.261,3.2455,3.2575,274
20100301|2010-02-19 06:00,19,3.2565,3.271,3.256,3.2675,589
20100301|2010-02-19 06:30,19,3.267,3.267,3.2585,3.261,650
20100301|2010-02-19 07:00,19,3.261,3.265,3.249,3.263,1248
20100301|2010-02-19 07:30,19,3.263,3.293,3.259,3.2865,2482
20100301|2010-02-19 08:00,19,3.287,3.297,3.2755,3.282,1575
20100301|2010-02-19 08:30,19,3.2805,3.299,3.275,3.282,1988
20100301|2010-02-19 09:00,19,3.282,3.315,3.267,3.312,3139
20100301|2010-02-19 09:30,19,3.3125,3.3185,3.302,3.312,1862
20100301|2010-02-19 10:00,19,3.313,3.346,3.3075,3.3385,2696
20100301|2010-02-19 10:30,19,3.338,3.3585,3.3375,3.3565,2667
20100301|2010-02-19 11:00,19,3.356,3.3635,3.349,3.353,1828
20100301|2010-02-19 11:30,19,3.3535,3.358,3.3495,3.3565,954
20100301|2010-02-19 12:00,19,3.357,3.3585,3.353,3.3545,648
20100301|2010-02-19 12:30,19,3.3545,3.358,3.343,3.3445,322
20100301|2010-02-19 13:00,19,3.344,3.3475,3.3325,3.346,314
20100301|2010-02-19 13:30,19,3.346,3.357,3.3435,3.3515,152
20100301|2010-02-19 14:00,19,3.3515,3.3515,3.341,3.341,194
20100301|2010-02-19 14:30,19,3.3405,3.348,3.3405,3.344,145
20100301|2010-02-19 15:00,19,3.3445,3.349,3.343,3.349,70
20100301|2010-02-19 15:30,19,3.3475,3.349,3.343,3.3455,43
20100301|2010-02-19 16:00,19,3.3435,3.3455,3.343,3.343,25
20100301|2010-02-21 17:00,22,3.3475,3.357,3.3385,3.3515,182
20100301|2010-02-21 17:30,22,3.3515,3.358,3.349,3.351,83
20100301|2010-02-21 18:00,22,3.3505,3.36,3.344,3.348,126
20100301|2010-02-21 18:30,22,3.3495,3.365,3.345,3.3505,167
20100301|2010-02-21 19:00,22,3.35,3.353,3.309,3.313,1050
20100301|2010-02-21 19:30,22,3.313,3.322,3.303,3.316,339
20100301|2010-02-21 20:00,22,3.3165,3.317,3.31,3.3165,124
20100301|2010-02-21 20:30,22,3.3165,3.3195,3.308,3.313,100
20100301|2010-02-21 21:00,22,3.3155,3.318,3.3035,3.315,207
20100301|2010-02-21 21:30,22,3.312,3.32,3.312,3.3195,67
20100301|2010-02-21 22:00,22,3.3205,3.3205,3.315,3.317,55
20100301|2010-02-21 22:30,22,3.3185,3.3325,3.317,3.329,456
20100301|2010-02-21 23:00,22,3.33,3.33,3.3255,3.326,79
20100301|2010-02-21 23:30,22,3.326,3.327,3.3175,3.3175,173
20100301|2010-02-22 00:00,22,3.3175,3.33,3.3135,3.3155,198
20100301|2010-02-22 00:30,22,3.3155,3.32,3.3125,3.3145,120
20100301|2010-02-22 01:00,22,3.315,3.3255,3.313,3.325,210
20100301|2010-02-22 01:30,22,3.3255,3.3425,3.3235,3.342,246
20100301|2010-02-22 02:00,22,3.3415,3.3465,3.33,3.337,355
20100301|2010-02-22 02:30,22,3.337,3.348,3.33,3.3315,503
20100301|2010-02-22 03:00,22,3.332,3.3325,3.319,3.3325,383
20100301|2010-02-22 03:30,22,3.3325,3.334,3.328,3.332,189
20100301|2010-02-22 04:00,22,3.331,3.331,3.324,3.3255,175
20100301|2010-02-22 04:30,22,3.326,3.3275,3.321,3.3235,254
20100301|2010-02-22 05:00,22,3.325,3.328,3.322,3.3275,130
20100301|2010-02-22 05:30,22,3.3265,3.337,3.3265,3.334,230
20100301|2010-02-22 06:00,22,3.3365,3.3375,3.322,3.3225,216
20100301|2010-02-22 06:30,22,3.3245,3.3355,3.323,3.3345,394
20100301|2010-02-22 07:00,22,3.334,3.35,3.333,3.341,1435
20100301|2010-02-22 07:30,22,3.341,3.343,3.318,3.3235,1317
20100301|2010-02-22 08:00,22,3.325,3.3315,3.323,3.33,882
20100301|2010-02-22 08:30,22,3.3305,3.338,3.305,3.3145,2169
20100301|2010-02-22 09:00,22,3.3135,3.3135,3.286,3.3,3300
20100301|2010-02-22 09:30,22,3.3005,3.308,3.2905,3.292,1470
20100301|2010-02-22 10:00,22,3.292,3.3045,3.286,3.292,1343
20100301|2010-02-22 10:30,22,3.2915,3.304,3.289,3.3025,1034
20100301|2010-02-22 11:00,22,3.302,3.3075,3.3,3.3015,621
20100301|2010-02-22 11:30,22,3.302,3.308,3.295,3.3075,939
20100301|2010-02-22 12:00,22,3.3075,3.308,3.2985,3.303,415
20100301|2010-02-22 12:30,22,3.3025,3.3045,3.2985,3.3,114
20100301|2010-02-22 13:00,22,3.302,3.307,3.3,3.3045,70
20100301|2010-02-22 13:30,22,3.3045,3.3145,3.3025,3.31,109
20100301|2010-02-22 14:00,22,3.309,3.309,3.305,3.309,22
20100301|2010-02-22 14:30,22,3.3075,3.31,3.2925,3.2975,120
20100301|2010-02-22 15:00,22,3.298,3.3085,3.297,3.305,60
20100301|2010-02-22 15:30,22,3.307,3.3075,3.3035,3.307,37
20100301|2010-02-22 16:00,22,3.3075,3.3075,3.303,3.303,8
20100301|2010-02-22 17:00,23,3.294,3.3005,3.294,3.296,18
20100301|2010-02-22 17:30,23,3.296,3.3,3.296,3.2995,22
20100301|2010-02-22 18:00,23,3.3,3.303,3.293,3.2965,42
20100301|2010-02-22 18:30,23,3.297,3.2975,3.2875,3.2905,64
20100301|2010-02-22 19:00,23,3.291,3.295,3.2715,3.2775,296
20100301|2010-02-22 19:30,23,3.278,3.282,3.273,3.276,70
20100301|2010-02-22 20:00,23,3.275,3.2775,3.2685,3.2755,143
20100301|2010-02-22 20:30,23,3.2775,3.279,3.2705,3.277,162
20100301|2010-02-22 21:00,23,3.2765,3.2805,3.2745,3.2785,57
20100301|2010-02-22 21:30,23,3.2775,3.3,3.2775,3.296,238
20100301|2010-02-22 22:00,23,3.2955,3.2995,3.2935,3.298,46
20100301|2010-02-22 22:30,23,3.299,3.3005,3.292,3.298,57
20100301|2010-02-22 23:00,23,3.2965,3.3025,3.296,3.2965,62
20100301|2010-02-22 23:30,23,3.296,3.312,3.293,3.3075,236
20100301|2010-02-23 00:00,23,3.307,3.311,3.307,3.308,179
20100301|2010-02-23 00:30,23,3.307,3.307,3.301,3.302,134
20100301|2010-02-23 01:00,23,3.305,3.3225,3.305,3.3215,307
20100301|2010-02-23 01:30,23,3.3225,3.3325,3.3185,3.3295,275
20100301|2010-02-23 02:00,23,3.329,3.3435,3.329,3.336,582
20100301|2010-02-23 02:30,23,3.336,3.338,3.33,3.331,212
20100301|2010-02-23 03:00,23,3.332,3.3355,3.3265,3.3275,333
20100301|2010-02-23 03:30,23,3.328,3.33,3.3225,3.328,223
20100301|2010-02-23 04:00,23,3.3255,3.326,3.316,3.3165,331
20100301|2010-02-23 04:30,23,3.315,3.318,3.2985,3.3065,417
20100301|2010-02-23 05:00,23,3.3075,3.3095,3.2795,3.2805,763
20100301|2010-02-23 05:30,23,3.2785,3.2785,3.255,3.264,969
20100301|2010-02-23 06:00,23,3.2665,3.2715,3.261,3.2715,365
20100301|2010-02-23 06:30,23,3.2715,3.278,3.27,3.2745,435
20100301|2010-02-23 07:00,23,3.275,3.2865,3.275,3.2785,1014
20100301|2010-02-23 07:30,23,3.2785,3.2785,3.2575,3.2745,1258
20100301|2010-02-23 08:00,23,3.276,3.2775,3.2595,3.269,1113
20100301|2010-02-23 08:30,23,3.2685,3.2875,3.2625,3.284,1418
20100301|2010-02-23 09:00,23,3.2825,3.2825,3.21,3.2185,5097
20100301|2010-02-23 09:30,23,3.2185,3.2425,3.201,3.2285,2505
20100301|2010-02-23 10:00,23,3.2285,3.234,3.192,3.2085,2430
20100301|2010-02-23 10:30,23,3.209,3.222,3.208,3.2105,1196
20100301|2010-02-23 11:00,23,3.2105,3.216,3.204,3.21,826
20100301|2010-02-23 11:30,23,3.209,3.219,3.2045,3.218,1046
20100301|2010-02-23 12:00,23,3.219,3.225,3.2105,3.2235,442
20100301|2010-02-23 12:30,23,3.224,3.2245,3.208,3.2115,325
20100301|2010-02-23 13:00,23,3.2115,3.215,3.209,3.209,68
20100301|2010-02-23 13:30,23,3.209,3.2195,3.209,3.2145,65
20100301|2010-02-23 14:00,23,3.216,3.221,3.2135,3.216,50
20100301|2010-02-23 14:30,23,3.2155,3.2155,3.205,3.205,154
20100301|2010-02-23 15:00,23,3.21,3.214,3.209,3.2125,34
20100301|2010-02-23 15:30,23,3.215,3.219,3.215,3.218,22
20100301|2010-02-23 16:00,23,3.215,3.2185,3.214,3.2185,8
20100301|2010-02-23 17:00,24,3.22,3.2205,3.2145,3.22,14
20100301|2010-02-23 17:30,24,3.2215,3.223,3.22,3.22,26
20100301|2010-02-23 18:00,24,3.221,3.221,3.2165,3.2165,27
20100301|2010-02-23 18:30,24,3.216,3.23,3.2135,3.226,36
20100301|2010-02-23 19:00,24,3.225,3.2285,3.215,3.2275,143
20100301|2010-02-23 19:30,24,3.224,3.234,3.2225,3.234,116
20100301|2010-02-23 20:00,24,3.2345,3.2435,3.2345,3.2385,113
20100301|2010-02-23 20:30,24,3.241,3.245,3.2365,3.2385,46
20100301|2010-02-23 21:00,24,3.236,3.245,3.236,3.242,38
20100301|2010-02-23 21:30,24,3.2415,3.2455,3.2415,3.242,12
20100301|2010-02-23 22:00,24,3.239,3.2445,3.237,3.238,55
20100301|2010-02-23 22:30,24,3.2385,3.2385,3.229,3.2305,146
20100301|2010-02-23 23:00,24,3.2335,3.234,3.231,3.231,31
20100301|2010-02-23 23:30,24,3.2325,3.245,3.2295,3.2435,184
20100301|2010-02-24 00:00,24,3.244,3.2445,3.2325,3.2325,59
20100301|2010-02-24 00:30,24,3.232,3.239,3.232,3.2355,113
20100301|2010-02-24 01:00,24,3.234,3.2365,3.2295,3.231,149
20100301|2010-02-24 01:30,24,3.2315,3.2315,3.2145,3.217,326
20100301|2010-02-24 02:00,24,3.217,3.226,3.217,3.22,327
20100301|2010-02-24 02:30,24,3.2205,3.2295,3.2165,3.2165,257
20100301|2010-02-24 03:00,24,3.2175,3.2225,3.212,3.2205,615
20100301|2010-02-24 03:30,24,3.219,3.2195,3.171,3.1775,1449
20100301|2010-02-24 04:00,24,3.1775,3.19,3.176,3.1885,423
20100301|2010-02-24 04:30,24,3.1875,3.1925,3.1845,3.187,251
20100301|2010-02-24 05:00,24,3.188,3.189,3.185,3.1855,82
20100301|2010-02-24 05:30,24,3.186,3.1995,3.186,3.198,202
20100301|2010-02-24 06:00,24,3.1985,3.1995,3.1815,3.185,258
20100301|2010-02-24 06:30,24,3.1855,3.1975,3.1855,3.191,345
20100301|2010-02-24 07:00,24,3.1915,3.216,3.1905,3.214,1125
20100301|2010-02-24 07:30,24,3.2145,3.2195,3.199,3.218,1373
20100301|2010-02-24 08:00,24,3.2185,3.2295,3.216,3.221,750
20100301|2010-02-24 08:30,24,3.221,3.244,3.221,3.23,1423
20100301|2010-02-24 09:00,24,3.229,3.239,3.203,3.2105,3189
20100301|2010-02-24 09:30,24,3.21,3.2515,3.2025,3.2405,1974
20100301|2010-02-24 10:00,24,3.2405,3.249,3.217,3.2245,1389
20100301|2010-02-24 10:30,24,3.224,3.237,3.2225,3.234,674
20100301|2010-02-24 11:00,24,3.2345,3.236,3.2235,3.2265,462
20100301|2010-02-24 11:30,24,3.2265,3.2415,3.2205,3.239,896
20100301|2010-02-24 12:00,24,3.24,3.2445,3.2355,3.2395,756
20100301|2010-02-24 12:30,24,3.239,3.2425,3.2355,3.237,129
20100301|2010-02-24 13:00,24,3.2375,3.2375,3.214,3.224,159
20100301|2010-02-24 13:30,24,3.2225,3.2245,3.219,3.2245,32
20100301|2010-02-24 14:00,24,3.222,3.222,3.2185,3.2195,16
20100301|2010-02-24 14:30,24,3.2215,3.24,3.2205,3.24,88
20100301|2010-02-24 15:00,24,3.241,3.2415,3.237,3.2395,36
20100301|2010-02-24 15:30,24,3.2395,3.2395,3.2355,3.2355,49
20100301|2010-02-24 16:00,24,3.2325,3.239,3.2325,3.239,12
20100301|2010-02-24 17:00,25,3.226,3.2385,3.226,3.2375,28
20100301|2010-02-24 17:30,25,3.24,3.241,3.24,3.2405,8
20100301|2010-02-24 18:00,25,3.237,3.2435,3.226,3.226,39
20100301|2010-02-24 18:30,25,3.2315,3.2335,3.2305,3.2305,9
20100301|2010-02-24 19:00,25,3.2285,3.2615,3.2285,3.261,174
20100301|2010-02-24 19:30,25,3.2595,3.269,3.2545,3.2545,108
20100301|2010-02-24 20:00,25,3.2545,3.2545,3.2385,3.24,86
20100301|2010-02-24 20:30,25,3.238,3.2435,3.2335,3.2365,42
20100301|2010-02-24 21:00,25,3.236,3.236,3.2275,3.2355,26
20100301|2010-02-24 21:30,25,3.236,3.236,3.222,3.226,44
20100301|2010-02-24 22:00,25,3.223,3.223,3.212,3.214,115
20100301|2010-02-24 22:30,25,3.2145,3.218,3.2115,3.218,74
20100301|2010-02-24 23:00,25,3.216,3.22,3.213,3.2185,36
20100301|2010-02-24 23:30,25,3.22,3.222,3.2145,3.2145,70
20100301|2010-02-25 00:00,25,3.215,3.227,3.215,3.2185,54
20100301|2010-02-25 00:30,25,3.2175,3.221,3.212,3.221,56
20100301|2010-02-25 01:00,25,3.218,3.223,3.215,3.2165,70
20100301|2010-02-25 01:30,25,3.2165,3.2165,3.207,3.207,66
20100301|2010-02-25 02:00,25,3.2075,3.212,3.1995,3.2095,260
20100301|2010-02-25 02:30,25,3.21,3.2215,3.2085,3.22,164
20100301|2010-02-25 03:00,25,3.2185,3.2215,3.1945,3.195,218
20100301|2010-02-25 03:30,25,3.196,3.2075,3.1905,3.203,216
20100301|2010-02-25 04:00,25,3.203,3.2105,3.2005,3.206,108
20100301|2010-02-25 04:30,25,3.2055,3.209,3.203,3.205,74
20100301|2010-02-25 05:00,25,3.205,3.205,3.198,3.1995,106
20100301|2010-02-25 05:30,25,3.198,3.202,3.192,3.199,278
20100301|2010-02-25 06:00,25,3.199,3.2015,3.1925,3.195,310
20100301|2010-02-25 06:30,25,3.195,3.199,3.1785,3.185,274
20100301|2010-02-25 07:00,25,3.184,3.1895,3.1765,3.1855,441
20100301|2010-02-25 07:30,25,3.185,3.209,3.17,3.199,1631
20100301|2010-02-25 08:00,25,3.202,3.2045,3.154,3.1575,1481
20100301|2010-02-25 08:30,25,3.157,3.1855,3.1505,3.1775,1067
20100301|2010-02-25 09:00,25,3.177,3.1825,3.163,3.1825,565
20100301|2010-02-25 09:30,25,3.182,3.199,3.1735,3.1885,470
20100301|2010-02-25 10:00,25,3.188,3.196,3.1685,3.1685,457
20100301|2010-02-25 10:30,25,3.169,3.169,3.1515,3.165,554
20100301|2010-02-25 11:00,25,3.1625,3.179,3.16,3.168,338
20100301|2010-02-25 11:30,25,3.169,3.1955,3.168,3.189,532
20100301|2010-02-25 12:00,25,3.19,3.191,3.1805,3.1895,169
20100301|2010-02-25 12:30,25,3.1895,3.199,3.182,3.1975,81
20100301|2010-02-25 13:00,25,3.199,3.217,3.194,3.202,202
20100301|2010-02-25 13:30,25,3.2005,3.203,3.194,3.194,19
20100301|2010-02-25 14:00,25,3.1985,3.2055,3.194,3.195,47
20100301|2010-02-25 14:30,25,3.1985,3.214,3.1985,3.211,92
20100301|2010-02-25 15:00,25,3.209,3.2095,3.2075,3.2075,8
20100301|2010-02-25 15:30,25,3.2065,3.209,3.206,3.209,5
20100301|2010-02-25 17:00,26,3.21,3.21,3.208,3.208,2
20100301|2010-02-25 17:30,26,3.2,3.2,3.2,3.2,1
20100301|2010-02-25 18:00,26,3.211,3.211,3.2065,3.2065,2
20100301|2010-02-25 18:30,26,3.2135,3.216,3.2135,3.215,10
20100301|2010-02-25 19:00,26,3.22,3.23,3.22,3.23,56
20100301|2010-02-25 19:30,26,3.2275,3.2335,3.2275,3.232,10
20100301|2010-02-25 20:00,26,3.227,3.2275,3.227,3.2275,2
20100301|2010-02-25 20:30,26,3.223,3.223,3.212,3.2125,5
20100301|2010-02-25 21:00,26,3.2125,3.2135,3.2125,3.2135,6
20100301|2010-02-25 21:30,26,3.214,3.2195,3.214,3.218,9
20100301|2010-02-25 22:00,26,3.2175,3.223,3.2175,3.2215,21
20100301|2010-02-25 22:30,26,3.2215,3.2245,3.2205,3.2205,12
20100301|2010-02-25 23:00,26,3.2195,3.22,3.2175,3.2175,30
20100301|2010-02-25 23:30,26,3.218,3.2255,3.218,3.2215,25
20100301|2010-02-26 00:00,26,3.223,3.223,3.216,3.216,14
20100301|2010-02-26 00:30,26,3.2155,3.221,3.2155,3.22,15
20100301|2010-02-26 01:00,26,3.217,3.224,3.212,3.2225,134
20100301|2010-02-26 01:30,26,3.226,3.227,3.2125,3.2125,55
20100301|2010-02-26 02:00,26,3.2125,3.2125,3.1965,3.205,103
20100301|2010-02-26 02:30,26,3.207,3.2135,3.2065,3.209,80
20100301|2010-02-26 03:00,26,3.209,3.219,3.2075,3.215,78
20100301|2010-02-26 03:30,26,3.214,3.2195,3.207,3.2075,42
20100301|2010-02-26 04:00,26,3.209,3.2125,3.208,3.2105,31
20100301|2010-02-26 04:30,26,3.213,3.2225,3.2115,3.2185,48
20100301|2010-02-26 05:00,26,3.2185,3.22,3.215,3.2165,35
20100301|2010-02-26 05:30,26,3.216,3.216,3.205,3.2065,101
20100301|2010-02-26 06:00,26,3.2025,3.2195,3.2025,3.2155,107
20100301|2010-02-26 06:30,26,3.214,3.2175,3.1995,3.204,110
20100301|2010-02-26 07:00,26,3.2055,3.206,3.1995,3.204,35
20100301|2010-02-26 07:30,26,3.206,3.212,3.1925,3.201,105
20100301|2010-02-26 08:00,26,3.2025,3.2085,3.1965,3.2055,63
20100301|2010-02-26 08:30,26,3.204,3.216,3.2025,3.2085,65
20100301|2010-02-26 09:00,26,3.205,3.242,3.1885,3.233,264
20100301|2010-02-26 09:30,26,3.235,3.2595,3.235,3.246,99
20100301|2010-02-26 10:00,26,3.25,3.254,3.237,3.247,63
20100301|2010-02-26 10:30,26,3.245,3.2605,3.245,3.253,70
20100301|2010-02-26 11:00,26,3.2525,3.253,3.2305,3.236,55
20100301|2010-02-26 11:30,26,3.244,3.2725,3.24,3.2675,83
20100301|2010-02-26 12:00,26,3.264,3.27,3.258,3.266,63
20100301|2010-02-26 12:30,26,3.264,3.27,3.264,3.27,14
20100301|2010-02-26 13:00,26,3.2675,3.2675,3.2675,3.2675,1
20100301|2010-02-26 13:30,26,3.266,3.2665,3.2635,3.2635,5
20100301|2010-02-26 14:00,26,3.2655,3.2655,3.263,3.263,3
20100301|2010-02-26 14:30,26,3.2695,3.2715,3.2675,3.2685,14
20100301|2010-02-26 15:00,26,3.2715,3.2735,3.2715,3.2735,12
20100301|2010-02-26 15:30,26,3.2775,3.2795,3.2765,3.2765,5
20100301|2010-02-28 17:00,1,3.359,3.4665,3.359,3.441,219
20100301|2010-02-28 17:30,1,3.439,3.442,3.426,3.426,51
20100301|2010-02-28 18:00,1,3.429,3.433,3.4285,3.4285,44
20100301|2010-02-28 18:30,1,3.4295,3.437,3.4275,3.437,11
20100301|2010-02-28 19:00,1,3.436,3.436,3.3615,3.369,56
20100301|2010-02-28 19:30,1,3.3685,3.3685,3.358,3.365,11
20100301|2010-02-28 20:00,1,3.3595,3.3635,3.348,3.348,16
20100301|2010-02-28 20:30,1,3.351,3.3755,3.3505,3.3755,16
20100301|2010-02-28 21:00,1,3.377,3.3775,3.373,3.375,8
20100301|2010-02-28 21:30,1,3.3775,3.379,3.3775,3.379,4
20100301|2010-02-28 22:00,1,3.373,3.373,3.373,3.373,1
20100301|2010-02-28 22:30,1,3.3765,3.379,3.3765,3.379,2
20100301|2010-02-28 23:00,1,3.3755,3.377,3.3755,3.377,2
20100301|2010-03-01 00:00,1,3.375,3.375,3.371,3.371,3
20100301|2010-03-01 00:30,1,3.3765,3.3765,3.369,3.3725,7
20100301|2010-03-01 01:00,1,3.3695,3.3715,3.36,3.36,16
20100301|2010-03-01 01:30,1,3.36,3.36,3.3555,3.3555,2
20100301|2010-03-01 02:00,1,3.3525,3.391,3.3525,3.391,38
20100301|2010-03-01 02:30,1,3.3915,3.404,3.3915,3.4035,39
20100301|2010-03-01 03:30,1,3.366,3.3675,3.3655,3.3675,7
20100301|2010-03-01 04:00,1,3.3615,3.369,3.3605,3.368,7
20100301|2010-03-01 04:30,1,3.3675,3.37,3.3675,3.3675,5
20100301|2010-03-01 05:00,1,3.3685,3.3745,3.3685,3.3745,10
20100301|2010-03-01 05:30,1,3.363,3.363,3.3515,3.3515,23
20100301|2010-03-01 06:00,1,3.3495,3.351,3.335,3.335,50
20100301|2010-03-01 06:30,1,3.335,3.3375,3.328,3.336,68
20100301|2010-03-01 07:00,1,3.34,3.345,3.3315,3.3315,4
20100301|2010-03-01 07:30,1,3.3325,3.345,3.325,3.345,38
20100301|2010-03-01 08:00,1,3.348,3.36,3.346,3.3515,45
20100301|2010-03-01 08:30,1,3.35,3.356,3.329,3.3315,66
20100301|2010-03-01 09:00,1,3.33,3.342,3.317,3.318,149
20100301|2010-03-01 09:30,1,3.315,3.335,3.308,3.331,78
20100301|2010-03-01 10:00,1,3.3215,3.3275,3.315,3.3235,10
20100301|2010-03-01 10:30,1,3.325,3.339,3.32,3.339,23
20100301|2010-03-01 11:00,1,3.3465,3.3485,3.331,3.331,35
20100301|2010-03-01 11:30,1,3.3315,3.3335,3.326,3.33,18
20100301|2010-03-01 12:00,1,3.3305,3.3305,3.3245,3.3245,31
20100301|2010-03-01 12:30,1,3.323,3.325,3.323,3.325,17
20100301|2010-03-01 13:00,1,3.3265,3.327,3.3265,3.327,2
20100301|2010-03-01 13:30,1,3.3305,3.3305,3.3305,3.3305,2
20100301|2010-03-01 14:00,1,3.327,3.327,3.327,3.327,1
20100301|2010-03-01 14:30,1,3.331,3.331,3.3245,3.329,8
20100301|2010-03-01 15:30,1,3.3295,3.3295,3.3295,3.3295,1
20100301|2010-03-01 17:00,2,3.329,3.3315,3.3285,3.3315,4
20100301|2010-03-01 17:30,2,3.325,3.3275,3.325,3.327,3
20100301|2010-03-01 18:00,2,3.3295,3.3295,3.3295,3.3295,1
20100301|2010-03-01 19:00,2,3.3355,3.3355,3.334,3.334,13
20100301|2010-03-01 20:00,2,3.316,3.316,3.298,3.304,29
20100301|2010-03-01 20:30,2,3.297,3.3045,3.297,3.299,6
20100301|2010-03-01 21:00,2,3.293,3.293,3.2925,3.2925,6
20100301|2010-03-01 21:30,2,3.3005,3.3055,3.3,3.3055,7
20100301|2010-03-01 22:30,2,3.3015,3.3025,3.3015,3.3025,2
20100301|2010-03-02 00:00,2,3.2975,3.2975,3.296,3.296,2
20100301|2010-03-02 00:30,2,3.288,3.29,3.288,3.29,8
20100301|2010-03-02 01:00,2,3.2895,3.2895,3.2895,3.2895,1
20100301|2010-03-02 03:00,2,3.2945,3.2985,3.2775,3.285,18
20100301|2010-03-02 04:30,2,3.305,3.306,3.305,3.306,2
20100301|2010-03-02 06:00,2,3.323,3.3245,3.323,3.3245,13
20100301|2010-03-02 06:30,2,3.3335,3.3425,3.3335,3.3425,6
20100301|2010-03-02 07:00,2,3.35,3.35,3.338,3.342,20
20100301|2010-03-02 07:30,2,3.337,3.3475,3.3335,3.338,27
20100301|2010-03-02 08:00,2,3.3365,3.345,3.333,3.342,28
20100301|2010-03-02 08:30,2,3.345,3.3525,3.3405,3.348,65
20100301|2010-03-02 09:00,2,3.346,3.35,3.33,3.336,50
20100301|2010-03-02 09:30,2,3.3375,3.361,3.3375,3.3575,111
20100301|2010-03-02 10:00,2,3.3595,3.37,3.3545,3.37,67
20100301|2010-03-02 10:30,2,3.3765,3.3925,3.3725,3.389,19
20100301|2010-03-02 11:00,2,3.3875,3.394,3.385,3.3865,11
20100301|2010-03-02 11:30,2,3.3905,3.3955,3.3905,3.3955,8
20100301|2010-03-02 12:00,2,3.3945,3.398,3.393,3.394,21
20100301|2010-03-02 12:30,2,3.396,3.396,3.3935,3.394,3
20100301|2010-03-02 13:00,2,3.391,3.396,3.3905,3.396,5
20100301|2010-03-02 13:30,2,3.395,3.395,3.388,3.388,4
20100301|2010-03-02 14:00,2,3.387,3.387,3.3745,3.3745,6
20100301|2010-03-02 14:30,2,3.3765,3.389,3.3765,3.389,18
20100301|2010-03-02 15:30,2,3.39,3.39,3.39,3.39,2
20100301|2010-03-02 16:00,2,3.388,3.3925,3.388,3.39,3
20100301|2010-03-02 17:00,3,3.384,3.385,3.383,3.383,4
20100301|2010-03-02 18:30,3,3.378,3.378,3.3745,3.3745,3
20100301|2010-03-02 19:00,3,3.371,3.371,3.342,3.3425,42
20100301|2010-03-02 19:30,3,3.339,3.339,3.3365,3.3365,4
20100301|2010-03-02 20:00,3,3.3475,3.349,3.3475,3.349,3
20100301|2010-03-02 21:00,3,3.3465,3.3465,3.34,3.34,2
20100301|2010-03-02 22:00,3,3.3475,3.348,3.3475,3.348,4
20100301|2010-03-02 23:30,3,3.349,3.3535,3.348,3.3535,5
20100301|2010-03-03 00:00,3,3.351,3.351,3.351,3.351,1
20100301|2010-03-03 01:30,3,3.3725,3.3735,3.3725,3.3735,3
20100301|2010-03-03 02:00,3,3.37,3.37,3.366,3.366,2
20100301|2010-03-03 03:00,3,3.3695,3.376,3.3645,3.376,47
20100301|2010-03-03 03:30,3,3.377,3.382,3.375,3.382,33
20100301|2010-03-03 04:00,3,3.386,3.3865,3.386,3.3865,3
20100301|2010-03-03 04:30,3,3.3845,3.3845,3.3845,3.3845,1
20100301|2010-03-03 05:00,3,3.3825,3.3845,3.3795,3.3845,15
20100301|2010-03-03 05:30,3,3.392,3.4035,3.392,3.3925,22
20100301|2010-03-03 06:00,3,3.3945,3.4005,3.3935,3.3965,40
20100301|2010-03-03 06:30,3,3.399,3.4005,3.393,3.3935,28
20100301|2010-03-03 07:00,3,3.4035,3.413,3.4035,3.413,6
20100301|2010-03-03 07:30,3,3.4195,3.4225,3.418,3.421,14
20100301|2010-03-03 08:00,3,3.423,3.423,3.415,3.415,7
20100301|2010-03-03 08:30,3,3.4175,3.4335,3.413,3.4335,60
20100301|2010-03-03 09:00,3,3.4315,3.443,3.425,3.428,67
20100301|2010-03-03 09:30,3,3.428,3.4475,3.428,3.445,48
20100301|2010-03-03 10:00,3,3.446,3.4535,3.44,3.4535,33
20100301|2010-03-03 10:30,3,3.4465,3.4465,3.4315,3.433,30
20100301|2010-03-03 11:00,3,3.43,3.43,3.4195,3.4195,7
20100301|2010-03-03 11:30,3,3.42,3.4305,3.412,3.4305,26
20100301|2010-03-03 12:00,3,3.4175,3.4175,3.417,3.417,3
20100301|2010-03-03 12:30,3,3.412,3.416,3.412,3.416,17
20100301|2010-03-03 13:00,3,3.416,3.416,3.412,3.4145,14
20100301|2010-03-03 13:30,3,3.41,3.41,3.41,3.41,1
20100301|2010-03-03 14:00,3,3.404,3.4095,3.404,3.4095,5
20100301|2010-03-03 14:30,3,3.413,3.414,3.413,3.414,2
20100301|2010-03-03 15:00,3,3.4125,3.4125,3.4125,3.4125,1
20100301|2010-03-03 17:00,4,3.41,3.41,3.41,3.41,1
20100301|2010-03-03 18:00,4,3.399,3.399,3.399,3.399,4
20100301|2010-03-03 19:00,4,3.3875,3.397,3.3875,3.397,7
20100301|2010-03-03 21:00,4,3.386,3.386,3.38,3.3805,9
20100301|2010-03-03 22:00,4,3.385,3.388,3.385,3.388,2
20100301|2010-03-03 22:30,4,3.389,3.389,3.389,3.389,1
20100301|2010-03-03 23:00,4,3.387,3.387,3.3835,3.3835,9
20100301|2010-03-03 23:30,4,3.381,3.381,3.372,3.372,3
20100301|2010-03-04 02:30,4,3.3885,3.3885,3.3885,3.3885,2
20100301|2010-03-04 03:00,4,3.39,3.3975,3.39,3.3975,14
20100301|2010-03-04 03:30,4,3.402,3.4025,3.3925,3.3975,33
20100301|2010-03-04 04:00,4,3.3975,3.3995,3.394,3.3985,92
20100301|2010-03-04 04:30,4,3.3985,3.406,3.3985,3.406,17
20100301|2010-03-04 05:00,4,3.399,3.4105,3.399,3.41,7
20100301|2010-03-04 05:30,4,3.417,3.417,3.417,3.417,1
20100301|2010-03-04 06:00,4,3.4095,3.41,3.407,3.4075,15
20100301|2010-03-04 06:30,4,3.4055,3.4055,3.4,3.4,14
20100301|2010-03-04 07:00,4,3.406,3.407,3.4,3.4,27
20100301|2010-03-04 07:30,4,3.4025,3.4025,3.4025,3.4025,4
20100301|2010-03-04 08:00,4,3.3945,3.3945,3.358,3.3755,28
20100301|2010-03-04 08:30,4,3.3785,3.3805,3.3585,3.3695,139
20100301|2010-03-04 09:00,4,3.364,3.366,3.34,3.346,53
20100301|2010-03-04 09:30,4,3.3465,3.352,3.3385,3.3455,14
20100301|2010-03-04 10:00,4,3.351,3.3615,3.35,3.352,77
20100301|2010-03-04 10:30,4,3.3375,3.35,3.3345,3.3455,14
20100301|2010-03-04 11:30,4,3.3505,3.3505,3.3505,3.3505,19
20100301|2010-03-04 12:00,4,3.3565,3.3565,3.3565,3.3565,1
20100301|2010-03-04 12:30,4,3.354,3.3545,3.354,3.3545,2
20100301|2010-03-04 13:00,4,3.348,3.351,3.348,3.351,2
20100301|2010-03-04 15:30,4,3.361,3.361,3.361,3.361,2
20100301|2010-03-04 17:30,5,3.37,3.37,3.37,3.37,4
20100301|2010-03-04 19:30,5,3.3635,3.3635,3.358,3.358,4
20100301|2010-03-04 22:30,5,3.381,3.381,3.3775,3.3775,3
20100301|2010-03-04 23:00,5,3.3825,3.3825,3.3825,3.3825,1
20100301|2010-03-04 23:30,5,3.382,3.382,3.382,3.382,1
20100301|2010-03-05 00:00,5,3.3785,3.3785,3.3785,3.3785,1
20100301|2010-03-05 01:00,5,3.365,3.365,3.3595,3.3595,4
20100301|2010-03-05 01:30,5,3.3605,3.363,3.3605,3.363,3
20100301|2010-03-05 02:00,5,3.369,3.369,3.369,3.369,9
20100301|2010-03-05 04:30,5,3.3855,3.3855,3.3855,3.3855,5
20100301|2010-03-05 05:00,5,3.387,3.3875,3.387,3.3875,4
20100301|2010-03-05 05:30,5,3.382,3.382,3.381,3.381,4
20100301|2010-03-05 07:30,5,3.3975,3.3975,3.3975,3.3975,1
20100301|2010-03-05 08:00,5,3.3995,3.3995,3.3985,3.3985,4
20100301|2010-03-05 09:00,5,3.406,3.4245,3.406,3.4245,13
20100301|2010-03-05 09:30,5,3.4285,3.4285,3.4285,3.4285,2
20100301|2010-03-05 10:00,5,3.44,3.44,3.44,3.44,1
20100301|2010-03-05 10:30,5,3.427,3.427,3.409,3.409,11
20100301|2010-03-05 11:00,5,3.4015,3.4015,3.393,3.393,5
20100301|2010-03-05 11:30,5,3.396,3.4015,3.396,3.3985,3
20100301|2010-03-05 12:00,5,3.406,3.406,3.406,3.406,1
20100301|2010-03-05 12:30,5,3.411,3.411,3.411,3.411,1
20100301|2010-03-05 13:30,5,3.414,3.414,3.414,3.414,1
20100301|2010-03-05 14:30,5,3.411,3.411,3.411,3.411,1
20100301|2010-03-05 15:00,5,3.4095,3.4095,3.4095,3.4095,2
20100301|2010-03-05 15:30,5,3.407,3.407,3.4065,3.4065,2
20100301|2010-03-07 19:00,8,3.4175,3.4175,3.4175,3.4175,1
20100301|2010-03-08 03:00,8,3.4495,3.4495,3.4495,3.4495,1
20100301|2010-03-08 04:30,8,3.417,3.417,3.417,3.417,2
20100301|2010-03-08 05:30,8,3.4195,3.4195,3.417,3.417,2
20100301|2010-03-08 06:30,8,3.4285,3.434,3.4285,3.433,22
20100301|2010-03-08 07:00,8,3.425,3.425,3.425,3.425,1
20100301|2010-03-08 07:30,8,3.423,3.423,3.423,3.423,1
20100301|2010-03-08 08:00,8,3.4365,3.447,3.4365,3.447,4
20100301|2010-03-08 08:30,8,3.44,3.44,3.424,3.424,6
20100301|2010-03-08 09:00,8,3.4255,3.4255,3.4255,3.4255,1
20100301|2010-03-08 09:30,8,3.41,3.41,3.4005,3.401,20
20100301|2010-03-08 10:00,8,3.39,3.3905,3.3855,3.3855,3
20100301|2010-03-08 10:30,8,3.38,3.3875,3.38,3.3875,1
20100301|2010-03-08 14:00,8,3.4035,3.4035,3.4035,3.4035,1
20100301|2010-03-08 14:30,8,3.4025,3.403,3.4025,3.403,2
20100301|2010-03-08 18:00,9,3.39,3.39,3.39,3.39,1
20100301|2010-03-08 19:30,9,3.386,3.386,3.38,3.38,14
20100301|2010-03-09 02:00,9,3.395,3.3955,3.395,3.3955,20
20100301|2010-03-09 03:00,9,3.37,3.37,3.37,3.37,5
20100301|2010-03-09 03:30,9,3.368,3.368,3.352,3.352,2
20100301|2010-03-09 04:30,9,3.353,3.353,3.353,3.353,1
20100301|2010-03-09 05:00,9,3.3535,3.3535,3.3535,3.3535,1
20100301|2010-03-09 05:30,9,3.35,3.35,3.3485,3.3485,3
20100301|2010-03-09 07:00,9,3.3585,3.3585,3.349,3.352,12
20100301|2010-03-09 07:30,9,3.345,3.36,3.345,3.357,39
20100301|2010-03-09 08:00,9,3.365,3.3715,3.364,3.3715,18
20100301|2010-03-09 08:30,9,3.3745,3.3745,3.3745,3.3745,10
20100301|2010-03-09 09:00,9,3.382,3.382,3.382,3.382,1
20100301|2010-03-09 09:30,9,3.3755,3.3885,3.3755,3.385,36
20100301|2010-03-09 10:00,9,3.384,3.394,3.384,3.394,8
20100301|2010-03-09 10:30,9,3.398,3.403,3.395,3.399,64
20100301|2010-03-09 11:00,9,3.4,3.4005,3.4,3.4005,7
20100301|2010-03-09 11:30,9,3.395,3.395,3.395,3.395,2
20100301|2010-03-09 12:00,9,3.395,3.395,3.394,3.394,4
20100301|2010-03-09 13:00,9,3.3925,3.3925,3.3925,3.3925,3
20100301|2010-03-09 13:30,9,3.394,3.394,3.387,3.387,3
20100301|2010-03-09 14:00,9,3.383,3.383,3.383,3.383,1
20100301|2010-03-09 14:30,9,3.3825,3.3825,3.3725,3.378,4
20100301|2010-03-09 15:30,9,3.3845,3.3845,3.3845,3.3845,1
20100301|2010-03-09 22:30,10,3.411,3.414,3.411,3.414,4
20100301|2010-03-09 23:00,10,3.412,3.412,3.412,3.412,1
20100301|2010-03-09 23:30,10,3.4055,3.4055,3.4055,3.4055,1
20100301|2010-03-10 00:00,10,3.4155,3.4155,3.4155,3.4155,2
20100301|2010-03-10 03:30,10,3.412,3.412,3.4045,3.4045,3
20100301|2010-03-10 07:00,10,3.409,3.409,3.409,3.409,0
20100301|2010-03-10 07:30,10,3.393,3.393,3.393,3.393,1
20100301|2010-03-10 08:00,10,3.3885,3.395,3.3885,3.394,2
20100301|2010-03-10 08:30,10,3.3995,3.3995,3.384,3.384,5
20100301|2010-03-10 09:00,10,3.3825,3.3925,3.3825,3.3925,2
20100301|2010-03-10 09:30,10,3.4055,3.4055,3.4055,3.4055,1
20100301|2010-03-10 10:00,10,3.4295,3.4295,3.4255,3.4255,6
20100301|2010-03-10 10:30,10,3.3925,3.3925,3.3575,3.3575,39
20100301|2010-03-10 11:00,10,3.345,3.3565,3.34,3.3565,36
20100301|2010-03-10 11:30,10,3.3485,3.3485,3.3485,3.3485,1
20100301|2010-03-10 12:00,10,3.354,3.354,3.35,3.35,3
20100301|2010-03-10 14:00,10,3.3635,3.3635,3.3635,3.3635,1
20100301|2010-03-10 14:30,10,3.364,3.364,3.364,3.364,1
20100301|2010-03-10 20:00,11,3.36,3.36,3.3545,3.3545,2
20100301|2010-03-10 20:30,11,3.35,3.35,3.35,3.35,4
20100301|2010-03-10 21:00,11,3.342,3.342,3.342,3.342,1
20100301|2010-03-10 23:00,11,3.346,3.346,3.346,3.346,2
20100301|2010-03-11 01:30,11,3.33,3.33,3.327,3.327,5
20100301|2010-03-11 03:30,11,3.35,3.35,3.35,3.35,2
20100301|2010-03-11 05:00,11,3.347,3.347,3.344,3.344,4
20100301|2010-03-11 06:30,11,3.358,3.358,3.355,3.355,4
20100301|2010-03-11 07:00,11,3.361,3.361,3.361,3.361,2
20100301|2010-03-11 07:30,11,3.345,3.345,3.3445,3.3445,6
20100301|2010-03-11 08:00,11,3.335,3.3395,3.335,3.3395,15
20100301|2010-03-11 08:30,11,3.341,3.3435,3.34,3.3415,23
20100301|2010-03-11 09:00,11,3.3725,3.3785,3.3615,3.3615,5
20100301|2010-03-11 10:30,11,3.368,3.368,3.368,3.368,2
20100301|2010-03-11 11:30,11,3.366,3.366,3.366,3.366,2
20100301|2010-03-11 12:00,11,3.368,3.3685,3.368,3.3685,2
20100301|2010-03-11 13:00,11,3.372,3.372,3.372,3.372,1
20100301|2010-03-11 19:30,12,3.356,3.356,3.356,3.356,1
20100301|2010-03-11 20:00,12,3.358,3.358,3.358,3.358,1
20100301|2010-03-12 00:30,12,3.369,3.369,3.369,3.369,2
20100301|2010-03-12 01:00,12,3.366,3.366,3.366,3.366,14
20100301|2010-03-12 04:00,12,3.385,3.385,3.385,3.385,1
20100301|2010-03-12 05:30,12,3.3835,3.3835,3.3835,3.3835,1
20100301|2010-03-12 08:00,12,3.379,3.379,3.379,3.379,1
20100301|2010-03-12 08:30,12,3.366,3.3705,3.366,3.3705,16
20100301|2010-03-12 09:00,12,3.3695,3.3695,3.3665,3.3665,11
20100301|2010-03-12 09:30,12,3.3815,3.3815,3.3795,3.3815,2
20100301|2010-03-12 10:00,12,3.3825,3.383,3.382,3.382,17
20100301|2010-03-12 10:30,12,3.364,3.364,3.364,3.364,1
20100301|2010-03-12 14:00,12,3.37,3.37,3.37,3.37,1
20100301|2010-03-14 20:00,15,3.35,3.35,3.35,3.35,3
20100301|2010-03-14 20:30,15,3.34,3.34,3.34,3.34,5
20100301|2010-03-14 21:00,15,3.3385,3.339,3.3385,3.339,3
20100301|2010-03-14 23:30,15,3.349,3.349,3.349,3.349,1
20100301|2010-03-15 04:30,15,3.3125,3.3125,3.3125,3.3125,2
20100301|2010-03-15 05:00,15,3.31,3.31,3.31,3.31,3
20100301|2010-03-15 07:00,15,3.3095,3.3095,3.3095,3.3095,1
20100301|2010-03-15 07:30,15,3.3145,3.32,3.3145,3.32,1
20100301|2010-03-15 08:00,15,3.323,3.323,3.323,3.323,1
20100301|2010-03-15 08:30,15,3.3185,3.3185,3.3185,3.3185,1
20100301|2010-03-15 09:00,15,3.32,3.328,3.32,3.328,11
20100301|2010-03-15 09:30,15,3.33,3.3315,3.32,3.32,8
20100301|2010-03-15 10:00,15,3.318,3.318,3.298,3.3005,30
20100301|2010-03-15 10:30,15,3.3,3.302,3.299,3.3,11
20100301|2010-03-15 11:00,15,3.298,3.298,3.285,3.2925,6
20100301|2010-03-15 11:30,15,3.3045,3.306,3.3045,3.306,1
20100301|2010-03-15 12:00,15,3.3025,3.3025,3.3025,3.3025,1
20100301|2010-03-15 12:30,15,3.3055,3.3055,3.3055,3.3055,1
20100301|2010-03-15 20:30,16,3.309,3.309,3.309,3.309,2
20100301|2010-03-15 21:00,16,3.318,3.319,3.318,3.319,21
20100301|2010-03-15 23:00,16,3.328,3.328,3.328,3.328,6
20100301|2010-03-15 23:30,16,3.327,3.327,3.327,3.327,2
20100301|2010-03-16 00:00,16,3.325,3.325,3.325,3.325,6
20100301|2010-03-16 03:00,16,3.328,3.328,3.328,3.328,2
20100301|2010-03-16 04:00,16,3.3305,3.3305,3.3305,3.3305,1
20100301|2010-03-16 08:00,16,3.356,3.356,3.356,3.356,1
20100301|2010-03-16 08:30,16,3.3515,3.3525,3.351,3.3525,7
20100301|2010-03-16 09:00,16,3.36,3.361,3.36,3.361,4
20100301|2010-03-16 12:00,16,3.3525,3.3525,3.3525,3.3525,2
20100301|2010-03-16 14:00,16,3.3665,3.3665,3.3665,3.3665,1
20100301|2010-03-16 14:30,16,3.371,3.371,3.371,3.371,1
20100301|2010-03-17 02:00,17,3.404,3.4045,3.404,3.4045,2
20100301|2010-03-17 03:00,17,3.403,3.403,3.403,3.403,11
20100301|2010-03-17 06:00,17,3.4055,3.4055,3.4055,3.4055,2
20100301|2010-03-17 08:00,17,3.395,3.395,3.395,3.395,1
20100301|2010-03-17 08:30,17,3.393,3.4215,3.393,3.4095,284
20100301|2010-03-17 09:00,17,3.4065,3.4065,3.4045,3.4045,2
20100301|2010-03-17 09:30,17,3.4,3.4,3.4,3.4,13
20100301|2010-03-17 10:00,17,3.402,3.402,3.402,3.402,4
20100301|2010-03-17 11:00,17,3.4,3.4,3.4,3.4,2
20100301|2010-03-17 13:30,17,3.417,3.417,3.417,3.417,2
20100301|2010-03-17 15:30,17,3.4165,3.4165,3.4165,3.4165,1
20100301|2010-03-18 02:00,18,3.3835,3.3835,3.3835,3.3835,1
20100301|2010-03-18 08:00,18,3.3875,3.3875,3.387,3.387,2
20100301|2010-03-18 09:30,18,3.39,3.39,3.3895,3.3895,2
20100301|2010-03-18 10:30,18,3.372,3.3775,3.372,3.3775,7
20100301|2010-03-18 11:00,18,3.387,3.387,3.387,3.387,1
20100301|2010-03-18 11:30,18,3.38,3.38,3.38,3.38,1
20100301|2010-03-18 12:00,18,3.388,3.388,3.388,3.388,1
20100301|2010-03-18 14:30,18,3.392,3.392,3.392,3.392,2
20100301|2010-03-18 19:00,19,3.389,3.391,3.389,3.391,4
20100301|2010-03-18 19:30,19,3.388,3.388,3.388,3.388,1
20100301|2010-03-18 20:00,19,3.388,3.388,3.388,3.388,3
20100301|2010-03-18 21:00,19,3.3955,3.3955,3.3955,3.3955,2
20100301|2010-03-19 02:00,19,3.4135,3.4135,3.4135,3.4135,2
20100301|2010-03-19 02:30,19,3.4135,3.4135,3.4135,3.4135,1
20100301|2010-03-19 03:00,19,3.408,3.408,3.408,3.408,2
20100301|2010-03-19 08:00,19,3.395,3.395,3.395,3.395,1
20100301|2010-03-19 09:00,19,3.393,3.393,3.378,3.378,7
20100301|2010-03-19 09:30,19,3.379,3.381,3.3695,3.3695,26
20100301|2010-03-19 10:00,19,3.3625,3.3625,3.3515,3.3515,5
20100301|2010-03-19 11:00,19,3.3565,3.3565,3.3565,3.3565,3
20100301|2010-03-19 11:30,19,3.364,3.364,3.3635,3.3635,5
20100301|2010-03-19 13:00,19,3.367,3.367,3.367,3.367,1
20100301|2010-03-19 13:30,19,3.3645,3.3645,3.3645,3.3645,1
20100301|2010-03-19 15:00,19,3.3725,3.3725,3.3725,3.3725,1
20100301|2010-03-21 20:00,22,3.3765,3.3765,3.374,3.3765,3
20100301|2010-03-21 23:00,22,3.369,3.369,3.369,3.369,1
20100301|2010-03-22 03:30,22,3.353,3.353,3.353,3.353,6
20100301|2010-03-22 04:30,22,3.335,3.335,3.3325,3.3325,24
20100301|2010-03-22 05:00,22,3.334,3.334,3.334,3.334,1
20100301|2010-03-22 07:00,22,3.32,3.32,3.3195,3.3195,4
20100301|2010-03-22 07:30,22,3.317,3.317,3.317,3.317,1
20100301|2010-03-22 08:00,22,3.306,3.308,3.3035,3.3035,9
20100301|2010-03-22 08:30,22,3.3035,3.315,3.3035,3.315,27
20100301|2010-03-22 09:00,22,3.315,3.328,3.311,3.328,9
20100301|2010-03-22 09:30,22,3.3295,3.3295,3.3285,3.329,4
20100301|2010-03-22 10:00,22,3.34,3.34,3.3395,3.3395,7
20100301|2010-03-22 12:00,22,3.3775,3.3775,3.3775,3.3775,2
20100301|2010-03-22 12:30,22,3.3675,3.371,3.3675,3.371,15
20100301|2010-03-22 13:00,22,3.369,3.3695,3.369,3.3695,10
20100301|2010-03-22 14:00,22,3.365,3.365,3.365,3.365,15
20100301|2010-03-22 19:00,23,3.3815,3.3815,3.38,3.3815,3
20100301|2010-03-22 21:30,23,3.3875,3.3875,3.3815,3.3815,5
20100301|2010-03-23 04:00,23,3.38,3.38,3.38,3.38,1
20100301|2010-03-23 08:00,23,3.377,3.38,3.377,3.38,6
20100301|2010-03-23 09:30,23,3.395,3.395,3.386,3.386,2
20100301|2010-03-23 12:00,23,3.3715,3.3715,3.3715,3.3715,2
20100301|2010-03-24 02:30,24,3.348,3.348,3.348,3.348,1
20100301|2010-03-24 05:30,24,3.333,3.333,3.333,3.333,6
20100301|2010-03-24 06:30,24,3.3205,3.323,3.3205,3.323,11
20100301|2010-03-24 07:00,24,3.3175,3.3195,3.3175,3.3195,11
20100301|2010-03-24 07:30,24,3.32,3.325,3.32,3.325,3
20100301|2010-03-24 08:00,24,3.3295,3.3295,3.3295,3.3295,2
20100301|2010-03-24 08:30,24,3.328,3.3375,3.328,3.3375,4
20100301|2010-03-24 09:00,24,3.338,3.338,3.338,3.338,2
20100301|2010-03-24 09:30,24,3.3335,3.348,3.3335,3.345,30
20100301|2010-03-24 10:00,24,3.32,3.32,3.32,3.32,2
20100301|2010-03-24 11:30,24,3.336,3.336,3.336,3.336,1
20100301|2010-03-24 12:00,24,3.33,3.33,3.33,3.33,7
20100301|2010-03-25 01:30,25,3.336,3.3365,3.336,3.3365,2
20100301|2010-03-25 08:00,25,3.3465,3.3485,3.339,3.339,8
20100301|2010-03-25 09:30,25,3.35,3.36,3.35,3.36,10
20100301|2010-03-25 10:30,25,3.365,3.3665,3.365,3.3665,15
20100301|2010-03-25 11:30,25,3.37,3.375,3.37,3.375,7
20100301|2010-03-25 12:30,25,3.365,3.365,3.365,3.365,4
20100301|2010-03-25 13:00,25,3.3455,3.3455,3.3455,3.3455,2
20100301|2010-03-25 14:30,25,3.344,3.344,3.344,3.344,1
20100301|2010-03-25 18:30,26,3.336,3.337,3.336,3.337,13
20100301|2010-03-26 03:00,26,3.386,3.386,3.386,3.386,1
20100301|2010-03-26 08:00,26,3.41,3.41,3.41,3.41,1
20100301|2010-03-26 08:30,26,3.4015,3.4015,3.3885,3.3905,15
20100301|2010-03-26 09:30,26,3.401,3.401,3.401,3.401,3
20100301|2010-03-26 10:00,26,3.4005,3.4005,3.4005,3.4005,2
20100301|2010-03-26 11:30,26,3.3995,3.3995,3.388,3.393,20
20100301|2010-03-26 12:00,26,3.3975,3.3975,3.3975,3.3975,2
20100301|2010-03-26 15:30,26,3.4095,3.4095,3.409,3.409,4
20100301|2010-03-29 06:00,29,3.459,3.459,3.459,3.459,1
20100301|2010-03-29 07:00,29,3.493,3.4945,3.493,3.4945,2
20100301|2010-03-29 07:30,29,3.4955,3.4955,3.4955,3.4955,1
20100301|2010-03-29 08:00,29,3.49,3.49,3.49,3.49,1
20100301|2010-03-29 08:30,29,3.4865,3.4955,3.485,3.4955,24
20100301|2010-03-29 09:00,29,3.4915,3.4915,3.4895,3.4895,4
20100301|2010-03-29 09:30,29,3.492,3.502,3.492,3.502,1
20100301|2010-03-29 11:30,29,3.52,3.52,3.516,3.5175,4
20100401|2008-05-05 12:00,5,3.605,3.605,3.605,3.605,0
20100401|2008-05-06 12:00,6,3.5565,3.5565,3.5565,3.5565,0
20100401|2008-05-07 12:00,7,3.5355,3.5355,3.5355,3.5355,0
20100401|2008-05-08 12:00,8,3.5105,3.5105,3.5105,3.5105,0
20100401|2008-05-09 12:00,9,3.469,3.469,3.469,3.469,0
20100401|2008-05-12 12:00,12,3.485,3.485,3.485,3.485,0
20100401|2008-05-13 12:00,13,3.499,3.499,3.499,3.499,0
20100401|2008-05-14 12:00,14,3.485,3.485,3.485,3.485,0
20100401|2008-05-15 12:00,15,3.5255,3.5255,3.5255,3.5255,0
20100401|2008-05-16 12:00,16,3.595,3.595,3.595,3.595,0
20100401|2008-05-19 12:00,19,3.567,3.567,3.567,3.567,0
20100401|2008-05-20 12:00,20,3.5585,3.5585,3.5585,3.5585,0
20100401|2008-05-21 12:30,21,3.559,3.559,3.559,3.559,0
20100401|2008-05-22 12:00,22,3.5555,3.5555,3.5555,3.5555,0
20100401|2008-05-23 12:00,23,3.5755,3.5755,3.5755,3.5755,0
20100401|2008-05-27 12:00,27,3.5545,3.5545,3.5545,3.5545,0
20100401|2008-05-28 05:30,28,3.58,3.58,3.58,3.58,0
20100401|2008-05-28 16:00,28,3.536,3.536,3.536,3.536,0
20100401|2008-05-29 12:30,29,3.433,3.433,3.433,3.433,0
20100401|2008-05-30 12:00,30,3.4715,3.4715,3.4715,3.4715,0
20100401|2008-06-02 12:00,2,3.4745,3.4745,3.4745,3.4745,0
20100401|2008-06-03 12:00,3,3.456,3.456,3.456,3.456,0
20100401|2008-06-04 12:00,4,3.4095,3.4095,3.4095,3.4095,0
20100401|2008-06-05 12:00,5,3.4065,3.4065,3.4065,3.4065,0
20100401|2008-06-06 12:30,6,3.4705,3.4705,3.4705,3.4705,0
20100401|2008-06-09 12:30,9,3.4885,3.4885,3.4885,3.4885,0
20100401|2008-06-10 12:00,10,3.4375,3.4375,3.4375,3.4375,0
20100401|2008-06-11 12:00,11,3.446,3.446,3.446,3.446,0
20100401|2008-06-12 12:00,12,3.407,3.407,3.407,3.407,0
20100401|2008-06-13 12:00,13,3.4275,3.4275,3.4275,3.4275,0
20100401|2008-06-16 12:00,16,3.4965,3.4965,3.4965,3.4965,0
20100401|2008-06-17 12:00,17,3.502,3.502,3.502,3.502,0
20100401|2008-06-18 12:30,18,3.555,3.555,3.555,3.555,0
20100401|2008-06-19 12:00,19,3.571,3.571,3.571,3.571,0
20100401|2008-06-20 12:00,20,3.6175,3.6175,3.6175,3.6175,0
20100401|2008-06-23 12:00,23,3.5755,3.5755,3.5755,3.5755,0
20100401|2008-06-24 12:00,24,3.5535,3.5535,3.5535,3.5535,0
20100401|2008-06-25 12:00,25,3.558,3.558,3.558,3.558,0
20100401|2008-06-26 12:00,26,3.5855,3.5855,3.5855,3.5855,0
20100401|2008-06-27 12:00,27,3.6295,3.6295,3.6295,3.6295,0
20100401|2008-06-30 12:00,30,3.6355,3.6355,3.6355,3.6355,0
20100401|2008-07-01 12:00,1,3.6625,3.6625,3.6625,3.6625,0
20100401|2008-07-02 12:00,2,3.771,3.771,3.771,3.771,0
20100401|2008-07-03 12:00,3,3.669,3.669,3.669,3.669,0
20100401|2008-07-07 12:00,7,3.596,3.596,3.596,3.596,0
20100401|2008-07-08 12:00,8,3.4735,3.4735,3.4735,3.4735,0
20100401|2008-07-09 12:00,9,3.5095,3.5095,3.5095,3.5095,0
20100401|2008-07-10 12:00,10,3.49,3.49,3.49,3.49,0
20100401|2008-07-11 10:00,11,3.525,3.525,3.525,3.525,0
20100401|2008-07-11 16:00,11,3.513,3.513,3.513,3.513,0
20100401|2008-07-14 12:00,14,3.526,3.526,3.526,3.526,0
20100401|2008-07-15 12:00,15,3.4755,3.4755,3.4755,3.4755,0
20100401|2008-07-16 12:00,16,3.397,3.397,3.397,3.397,0
20100401|2008-07-17 12:00,17,3.418,3.418,3.418,3.418,0
20100401|2008-07-18 12:00,18,3.402,3.402,3.402,3.402,0
20100401|2008-07-21 12:00,21,3.4415,3.4415,3.4415,3.4415,0
20100401|2008-07-22 12:00,22,3.452,3.452,3.452,3.452,0
20100401|2008-07-23 12:00,23,3.4295,3.4295,3.4295,3.4295,0
20100401|2008-07-24 12:00,24,3.358,3.358,3.358,3.358,0
20100401|2008-07-25 12:00,25,3.381,3.381,3.381,3.381,0
20100401|2008-07-28 12:00,28,3.391,3.391,3.391,3.391,0
20100401|2008-07-29 12:00,29,3.388,3.388,3.388,3.388,0
20100401|2008-07-30 12:00,30,3.4275,3.4275,3.4275,3.4275,0
20100401|2008-07-31 12:00,31,3.4525,3.4525,3.4525,3.4525,0
20100401|2008-08-01 12:00,1,3.389,3.389,3.389,3.389,0
20100401|2008-08-04 12:00,4,3.2965,3.2965,3.2965,3.2965,0
20100401|2008-08-05 12:00,5,3.2755,3.2755,3.2755,3.2755,0
20100401|2008-08-06 12:00,6,3.2885,3.2885,3.2885,3.2885,0
20100401|2008-08-07 12:00,7,3.2835,3.2835,3.2835,3.2835,0
20100401|2008-08-08 12:00,8,3.226,3.226,3.226,3.226,0
20100401|2008-08-11 12:00,11,3.1995,3.1995,3.1995,3.1995,0
20100401|2008-08-12 12:00,12,3.14,3.14,3.14,3.14,0
20100401|2008-08-13 12:00,13,3.263,3.263,3.263,3.263,0
20100401|2008-08-14 12:00,14,3.2315,3.2315,3.2315,3.2315,0
20100401|2008-08-15 12:00,15,3.2385,3.2385,3.2385,3.2385,0
20100401|2008-08-18 12:00,18,3.2145,3.2145,3.2145,3.2145,0
20100401|2008-08-19 12:00,19,3.323,3.323,3.323,3.323,0
20100401|2008-08-20 12:00,20,3.2995,3.2995,3.2995,3.2995,0
20100401|2008-08-21 12:00,21,3.414,3.414,3.414,3.414,0
20100401|2008-08-22 12:00,22,3.3555,3.3555,3.3555,3.3555,0
20100401|2008-08-25 12:00,25,3.3445,3.3445,3.3445,3.3445,0
20100401|2008-08-26 12:00,26,3.3045,3.3045,3.3045,3.3045,0
20100401|2008-08-27 12:00,27,3.3325,3.3325,3.3325,3.3325,0
20100401|2008-08-28 12:00,28,3.303,3.303,3.303,3.303,0
20100401|2008-08-29 12:00,29,3.289,3.289,3.289,3.289,0
20100401|2008-09-02 12:00,2,3.208,3.208,3.208,3.208,0
20100401|2008-09-03 12:00,3,3.2465,3.2465,3.2465,3.2465,0
20100401|2008-09-04 12:00,4,3.2165,3.2165,3.2165,3.2165,0
20100401|2008-09-05 12:00,5,3.0785,3.0785,3.0785,3.0785,0
20100401|2008-09-08 10:30,8,3.041,3.041,3.041,3.041,0
20100401|2008-09-08 16:00,8,3.065,3.065,3.065,3.065,0
20100401|2008-09-09 12:00,9,3.055,3.055,3.055,3.055,0
20100401|2008-09-10 12:00,10,3.073,3.073,3.073,3.073,0
20100401|2008-09-11 12:00,11,3.0685,3.0685,3.0685,3.0685,0
20100401|2008-09-12 12:00,12,3.13,3.13,3.13,3.13,0
20100401|2008-09-15 12:00,15,3.0895,3.0895,3.0895,3.0895,0
20100401|2008-09-16 12:00,16,3.034,3.034,3.034,3.034,0
20100401|2008-09-17 12:00,17,2.9885,2.9885,2.9885,2.9885,0
20100401|2008-09-18 12:00,18,3.02,3.02,3.02,3.02,0
20100401|2008-09-19 12:00,19,3.121,3.121,3.121,3.121,0
20100401|2008-09-22 12:00,22,3.201,3.201,3.201,3.201,0
20100401|2008-09-23 12:30,23,3.119,3.119,3.119,3.119,0
20100401|2008-09-24 12:00,24,3.0765,3.0765,3.0765,3.0765,0
20100401|2008-09-25 12:00,25,3.097,3.097,3.097,3.097,0
20100401|2008-09-26 12:30,26,3.05,3.05,3.05,3.05,0
20100401|2008-09-29 12:00,29,2.9,2.9,2.9,2.9,0
20100401|2008-09-30 12:30,30,2.8775,2.8775,2.8775,2.8775,0
20100401|2008-10-01 12:00,1,2.795,2.795,2.795,2.795,0
20100401|2008-10-02 12:30,2,2.6385,2.6385,2.6385,2.6385,0
20100401|2008-10-03 12:00,3,2.6865,2.6865,2.6865,2.6865,0
20100401|2008-10-06 12:00,6,2.5015,2.5015,2.5015,2.5015,0
20100401|2008-10-07 12:00,7,2.534,2.534,2.534,2.534,0
20100401|2008-10-08 12:00,8,2.3625,2.3625,2.3625,2.3625,0
20100401|2008-10-09 12:00,9,2.412,2.412,2.412,2.412,0
20100401|2008-10-10 12:00,10,2.1565,2.1565,2.1565,2.1565,0
20100401|2008-10-13 12:00,13,2.3275,2.3275,2.3275,2.3275,0
20100401|2008-10-14 12:00,14,2.4285,2.4285,2.4285,2.4285,0
20100401|2008-10-15 12:00,15,2.2475,2.2475,2.2475,2.2475,0
20100401|2008-10-16 12:00,16,2.1275,2.1275,2.1275,2.1275,0
20100401|2008-10-17 12:00,17,2.2185,2.2185,2.2185,2.2185,0
20100401|2008-10-20 12:00,20,2.158,2.158,2.158,2.158,0
20100401|2008-10-21 12:00,21,2.0565,2.0565,2.0565,2.0565,0
20100401|2008-10-22 12:00,22,1.9225,1.9225,1.9225,1.9225,0
20100401|2008-10-23 12:00,23,1.848,1.848,1.848,1.848,0
20100401|2008-10-24 12:00,24,1.729,1.729,1.729,1.729,0
20100401|2008-10-27 12:30,27,1.849,1.849,1.849,1.849,0
20100401|2008-10-28 12:00,28,1.9015,1.9015,1.9015,1.9015,0
20100401|2008-10-29 12:00,29,2.126,2.126,2.126,2.126,0
20100401|2008-10-30 12:00,30,1.9295,1.9295,1.9295,1.9295,0
20100401|2008-10-31 12:00,31,1.8765,1.8765,1.8765,1.8765,0
20100401|2008-11-17 10:00,17,1.7265,1.7325,1.7265,1.7325,19
20100401|2008-12-26 08:00,26,1.34,1.34,1.34,1.34,3
20100401|2009-03-19 13:30,19,1.8545,1.8545,1.8545,1.8545,1
20100401|2009-03-26 10:00,26,1.913,1.913,1.913,1.913,1
20100401|2009-03-26 10:30,26,1.913,1.913,1.913,1.913,1
20100401|2009-05-19 14:00,19,2.11,2.11,2.11,2.11,3
20100401|2009-05-21 07:00,21,2.075,2.075,2.075,2.075,2
20100401|2009-05-21 11:00,21,2.063,2.063,2.063,2.063,1
20100401|2009-06-15 19:30,16,2.3,2.3,2.3,2.3,4
20100401|2009-06-19 09:00,19,2.296,2.296,2.296,2.296,1
20100401|2009-06-22 08:30,22,2.2,2.2,2.2,2.2,2
20100401|2009-06-22 10:30,22,2.2,2.2,2.2,2.2,2
20100401|2009-06-22 12:00,22,2.172,2.173,2.172,2.173,4
20100401|2009-06-26 11:00,26,2.3165,2.3175,2.3165,2.3175,2
20100401|2009-07-09 09:30,9,2.215,2.215,2.215,2.215,4
20100401|2009-07-09 11:00,9,2.25,2.25,2.25,2.25,1
20100401|2009-07-14 11:30,14,2.3145,2.3145,2.3145,2.3145,1
20100401|2009-07-15 08:00,15,2.4,2.4,2.4,2.4,11
20100401|2009-07-21 10:30,21,2.487,2.487,2.487,2.487,1
20100401|2009-07-23 14:30,23,2.5075,2.5075,2.5075,2.5075,1
20100401|2009-07-30 10:30,30,2.568,2.568,2.568,2.568,2
20100401|2009-08-03 08:00,3,2.737,2.7375,2.737,2.7375,2
20100401|2009-08-14 11:00,14,2.846,2.846,2.846,2.846,2
20100401|2009-08-14 13:00,14,2.8445,2.8445,2.8445,2.8445,1
20100401|2009-08-18 10:00,18,2.749,2.749,2.749,2.749,18
20100401|2009-08-20 09:00,20,2.73,2.73,2.73,2.73,1
20100401|2009-08-21 06:30,21,2.8,2.8,2.8,2.8,1
20100401|2009-08-24 09:00,24,2.895,2.8955,2.895,2.8955,2
20100401|2009-09-03 09:00,3,2.822,2.822,2.822,2.822,2
20100401|2009-09-03 12:00,3,2.88,2.88,2.88,2.88,4
20100401|2009-09-10 09:30,10,2.87,2.87,2.87,2.87,1
20100401|2009-09-16 06:30,16,2.8945,2.8945,2.8945,2.8945,2
20100401|2009-09-22 01:00,22,2.83,2.83,2.83,2.83,1
20100401|2009-09-22 02:00,22,2.854,2.854,2.854,2.854,1
20100401|2009-09-24 09:00,24,2.75,2.75,2.73,2.73,5
20100401|2009-09-24 10:30,24,2.73,2.73,2.73,2.73,1
20100401|2009-09-29 11:00,29,2.735,2.735,2.735,2.735,3
20100401|2009-10-01 11:30,1,2.7545,2.7545,2.7545,2.7545,1
20100401|2009-10-02 12:00,2,2.7,2.7,2.7,2.7,1
20100401|2009-10-05 12:30,5,2.75,2.75,2.75,2.75,1
20100401|2009-10-06 09:30,6,2.8075,2.808,2.8075,2.808,3
20100401|2009-10-06 11:30,6,2.8,2.8,2.8,2.8,1
20100401|2009-10-07 11:30,7,2.794,2.794,2.794,2.794,1
20100401|2009-10-08 11:30,8,2.913,2.913,2.913,2.913,1
20100401|2009-10-12 11:30,12,2.8735,2.8735,2.8735,2.8735,1
20100401|2009-10-13 12:00,13,2.812,2.812,2.812,2.812,1
20100401|2009-10-14 12:00,14,2.8625,2.8625,2.8625,2.8625,1
20100401|2009-10-15 07:00,15,2.814,2.814,2.814,2.814,5
20100401|2009-10-15 12:00,15,2.876,2.876,2.876,2.876,1
20100401|2009-10-16 09:00,16,2.8525,2.853,2.8525,2.853,2
20100401|2009-10-16 11:30,16,2.8635,2.8635,2.8635,2.8635,1
20100401|2009-10-19 11:30,19,2.984,2.984,2.984,2.984,1
20100401|2009-10-20 11:30,20,2.9495,2.9495,2.9495,2.9495,1
20100401|2009-10-21 11:00,21,3.013,3.013,3.013,3.013,1
20100401|2009-10-21 11:30,21,3.054,3.054,3.054,3.054,1
20100401|2009-10-21 12:00,21,3.0405,3.0405,3.0405,3.0405,1
20100401|2009-10-22 08:30,22,3.0175,3.0175,3.0175,3.0175,4
20100401|2009-10-22 10:30,22,3.022,3.022,3.022,3.022,1
20100401|2009-10-22 11:30,22,3.0165,3.0165,3.0165,3.0165,1
20100401|2009-10-22 15:00,22,3.038,3.038,3.038,3.038,1
20100401|2009-10-23 09:00,23,3.0515,3.0515,3.0515,3.0515,1
20100401|2009-10-23 10:00,23,3.0275,3.0275,3.0275,3.0275,1
20100401|2009-10-23 12:00,23,3.049,3.049,3.049,3.049,1
20100401|2009-10-26 10:30,26,3.044,3.044,3.0335,3.0335,2
20100401|2009-10-26 12:00,26,3.0325,3.0325,3.0325,3.0325,1
20100401|2009-10-27 11:30,27,3.021,3.021,3.021,3.021,1
20100401|2009-10-28 12:00,28,2.962,2.962,2.962,2.962,1
20100401|2009-10-29 11:30,29,3.0525,3.0525,3.05,3.05,2
20100401|2009-10-30 10:30,30,2.9825,2.9825,2.9825,2.9825,2
20100401|2009-11-03 08:30,3,2.9485,2.9485,2.9485,2.9485,1
20100401|2009-11-03 09:30,3,2.959,2.959,2.959,2.959,1
20100401|2009-11-10 07:30,10,2.982,2.9825,2.982,2.9825,4
20100401|2009-11-13 11:30,13,3.0045,3.005,3.0045,3.005,9
20100401|2009-11-15 23:30,16,3.0565,3.0565,3.0565,3.0565,1
20100401|2009-11-16 13:00,16,3.15,3.15,3.15,3.15,1
20100401|2009-11-20 13:30,20,3.1505,3.1505,3.1505,3.1505,1
20100401|2009-11-24 09:30,24,3.1495,3.1505,3.1495,3.1505,2
20100401|2009-11-24 10:00,24,3.142,3.1435,3.142,3.1435,4
20100401|2009-11-25 04:30,25,3.177,3.177,3.177,3.177,1
20100401|2009-11-25 11:00,25,3.1975,3.1975,3.1975,3.1975,1
20100401|2009-11-25 11:30,25,3.2025,3.2025,3.2025,3.2025,9
20100401|2009-11-25 12:00,25,3.208,3.208,3.208,3.208,1
20100401|2009-11-27 06:00,27,3.0975,3.0975,3.0975,3.0975,1
20100401|2009-11-27 06:30,27,3.0985,3.0985,3.0985,3.0985,1
20100401|2009-11-27 07:00,27,3.1145,3.116,3.091,3.091,14
20100401|2009-11-27 07:30,27,3.0995,3.1015,3.0575,3.078,17
20100401|2009-11-27 09:00,27,3.1175,3.1175,3.1175,3.1175,1
20100401|2009-11-27 09:30,27,3.1135,3.1245,3.1135,3.1245,2
20100401|2009-11-27 10:00,27,3.128,3.1315,3.123,3.123,4
20100401|2009-11-27 10:30,27,3.1335,3.1335,3.1335,3.1335,1
20100401|2009-11-29 19:00,30,3.142,3.1565,3.142,3.1565,2
20100401|2009-11-30 01:30,30,3.167,3.167,3.167,3.167,1
20100401|2009-11-30 03:00,30,3.1575,3.1575,3.1575,3.1575,2
20100401|2009-11-30 06:00,30,3.128,3.128,3.128,3.128,1
20100401|2009-11-30 06:30,30,3.13,3.13,3.13,3.13,1
20100401|2009-11-30 07:00,30,3.1365,3.1365,3.134,3.134,2
20100401|2009-11-30 07:30,30,3.139,3.139,3.139,3.139,1
20100401|2009-11-30 11:00,30,3.184,3.184,3.184,3.184,1
20100401|2009-11-30 23:00,1,3.1685,3.1685,3.1685,3.1685,1
20100401|2009-12-01 01:00,1,3.179,3.179,3.179,3.179,1
20100401|2009-12-01 03:30,1,3.214,3.214,3.214,3.214,1
20100401|2009-12-01 05:00,1,3.2035,3.2035,3.2035,3.2035,1
20100401|2009-12-01 08:30,1,3.209,3.209,3.2015,3.2015,2
20100401|2009-12-01 09:30,1,3.218,3.2195,3.218,3.2195,4
20100401|2009-12-01 10:00,1,3.23,3.24,3.23,3.24,5
20100401|2009-12-01 11:00,1,3.226,3.226,3.226,3.226,1
20100401|2009-12-01 11:30,1,3.2375,3.2375,3.2375,3.2375,1
20100401|2009-12-01 13:00,1,3.227,3.227,3.227,3.227,1
20100401|2009-12-01 13:30,1,3.225,3.225,3.225,3.225,5
20100401|2009-12-01 14:00,1,3.22,3.22,3.22,3.22,2
20100401|2009-12-01 15:30,1,3.225,3.225,3.225,3.225,1
20100401|2009-12-01 23:00,2,3.243,3.243,3.243,3.243,1
20100401|2009-12-02 02:30,2,3.2635,3.2635,3.2635,3.2635,1
20100401|2009-12-02 09:30,2,3.2655,3.2655,3.2655,3.2655,1
20100401|2009-12-02 12:00,2,3.266,3.266,3.266,3.266,0
20100401|2009-12-02 14:00,2,3.264,3.264,3.264,3.264,4
20100401|2009-12-02 19:30,3,3.2665,3.2665,3.2665,3.2665,5
20100401|2009-12-03 01:30,3,3.277,3.277,3.277,3.277,5
20100401|2009-12-03 12:00,3,3.252,3.252,3.252,3.252,1
20100401|2009-12-04 11:30,4,3.245,3.245,3.245,3.245,1
20100401|2009-12-06 17:30,7,3.2155,3.226,3.2155,3.226,2
20100401|2009-12-06 18:00,7,3.221,3.221,3.221,3.221,1
20100401|2009-12-07 11:30,7,3.215,3.215,3.215,3.215,1
20100401|2009-12-08 02:30,8,3.2315,3.2315,3.2315,3.2315,1
20100401|2009-12-08 12:00,8,3.1765,3.1765,3.1765,3.1765,1
20100401|2009-12-08 12:30,8,3.159,3.159,3.159,3.159,1
20100401|2009-12-08 13:00,8,3.1485,3.1515,3.1485,3.1515,2
20100401|2009-12-08 15:30,8,3.165,3.165,3.165,3.165,1
20100401|2009-12-09 07:00,9,3.1885,3.1885,3.1885,3.1885,1
20100401|2009-12-09 07:30,9,3.184,3.184,3.184,3.184,1
20100401|2009-12-09 11:00,9,3.141,3.141,3.141,3.141,1
20100401|2009-12-09 11:30,9,3.132,3.134,3.132,3.134,1
20100401|2009-12-09 14:00,9,3.1425,3.1425,3.1425,3.1425,1
20100401|2009-12-10 02:00,10,3.125,3.125,3.125,3.125,1
20100401|2009-12-10 10:30,10,3.1175,3.1175,3.1175,3.1175,1
20100401|2009-12-10 11:30,10,3.1115,3.1115,3.1115,3.1115,1
20100401|2009-12-10 12:00,10,3.11,3.11,3.11,3.11,1
20100401|2009-12-11 01:00,11,3.134,3.134,3.134,3.134,1
20100401|2009-12-11 10:30,11,3.1225,3.1225,3.1225,3.1225,101
20100401|2009-12-11 12:00,11,3.14,3.14,3.14,3.14,1
20100401|2009-12-14 11:30,14,3.1625,3.1625,3.1625,3.1625,0
20100401|2009-12-15 01:00,15,3.162,3.162,3.162,3.162,1
20100401|2009-12-15 12:00,15,3.152,3.152,3.152,3.152,0
20100401|2009-12-16 08:00,16,3.191,3.191,3.191,3.191,1
20100401|2009-12-16 09:00,16,3.2,3.2,3.2,3.2,4
20100401|2009-12-17 10:30,17,3.13,3.13,3.13,3.13,4
20100401|2009-12-17 12:30,17,3.129,3.129,3.129,3.129,2
20100401|2009-12-17 13:00,17,3.1265,3.1265,3.1265,3.1265,3
20100401|2009-12-17 14:30,17,3.13,3.13,3.13,3.13,3
20100401|2009-12-18 08:30,18,3.125,3.134,3.125,3.134,3
20100401|2009-12-18 09:30,18,3.13,3.13,3.13,3.13,23
20100401|2009-12-18 11:30,18,3.147,3.147,3.147,3.147,0
20100401|2009-12-18 12:00,18,3.145,3.145,3.145,3.145,1
20100401|2009-12-18 13:00,18,3.147,3.148,3.147,3.148,4
20100401|2009-12-20 18:30,21,3.1515,3.1515,3.1515,3.1515,1
20100401|2009-12-21 11:30,21,3.162,3.1625,3.162,3.1625,2
20100401|2009-12-21 20:00,22,3.1615,3.1615,3.1615,3.1615,1
20100401|2009-12-23 07:30,23,3.17,3.17,3.17,3.17,1
20100401|2009-12-23 08:30,23,3.179,3.179,3.179,3.179,5
20100401|2009-12-23 09:30,23,3.186,3.186,3.186,3.186,1
20100401|2009-12-23 11:00,23,3.214,3.214,3.214,3.214,1
20100401|2009-12-23 11:30,23,3.2105,3.2105,3.2105,3.2105,1
20100401|2009-12-24 09:00,24,3.273,3.273,3.2665,3.2665,2
20100401|2009-12-24 10:30,24,3.3005,3.3005,3.3005,3.3005,1
20100401|2009-12-24 11:30,24,3.3,3.3,3.3,3.3,1
20100401|2009-12-28 09:00,28,3.326,3.326,3.326,3.326,1
20100401|2009-12-29 10:00,29,3.312,3.312,3.312,3.312,1
20100401|2009-12-29 11:00,29,3.325,3.325,3.325,3.325,1
20100401|2009-12-29 12:00,29,3.3185,3.3185,3.3185,3.3185,1
20100401|2009-12-30 09:30,30,3.3405,3.3405,3.3405,3.3405,1
20100401|2009-12-30 10:00,30,3.339,3.342,3.339,3.34,10
20100401|2009-12-30 10:30,30,3.343,3.343,3.343,3.343,1
20100401|2009-12-30 11:00,30,3.343,3.343,3.343,3.343,1
20100401|2009-12-30 12:00,30,3.354,3.354,3.354,3.354,0
20100401|2009-12-30 12:30,30,3.3495,3.351,3.3495,3.351,3
20100401|2009-12-31 02:00,31,3.3735,3.3735,3.3735,3.3735,1
20100401|2009-12-31 09:30,31,3.37,3.37,3.37,3.37,1
20100401|2009-12-31 11:30,31,3.358,3.36,3.355,3.355,3
20100401|2010-01-04 07:30,4,3.425,3.425,3.425,3.425,1
20100401|2010-01-04 09:30,4,3.417,3.4245,3.417,3.4245,4
20100401|2010-01-04 10:00,4,3.406,3.406,3.405,3.405,4
20100401|2010-01-04 21:30,5,3.41,3.41,3.41,3.41,1
20100401|2010-01-05 07:30,5,3.397,3.397,3.397,3.397,1
20100401|2010-01-05 09:00,5,3.4135,3.4135,3.4135,3.4135,1
20100401|2010-01-05 09:30,5,3.422,3.422,3.4215,3.422,8
20100401|2010-01-05 11:00,5,3.42,3.42,3.42,3.42,1
20100401|2010-01-05 12:00,5,3.4185,3.4185,3.4185,3.4185,1
20100401|2010-01-06 07:30,6,3.472,3.472,3.472,3.472,1
20100401|2010-01-06 08:30,6,3.481,3.484,3.481,3.484,2
20100401|2010-01-06 09:00,6,3.5015,3.5015,3.5015,3.5015,1
20100401|2010-01-06 09:30,6,3.5045,3.5045,3.502,3.502,3
20100401|2010-01-06 11:00,6,3.4965,3.4965,3.4965,3.4965,2
20100401|2010-01-06 11:30,6,3.4975,3.5,3.4975,3.5,8
20100401|2010-01-06 19:00,7,3.519,3.519,3.519,3.519,5
20100401|2010-01-06 20:00,7,3.497,3.497,3.497,3.497,1
20100401|2010-01-06 20:30,7,3.505,3.5065,3.505,3.5065,2
20100401|2010-01-07 08:00,7,3.479,3.4805,3.4755,3.4805,3
20100401|2010-01-07 08:30,7,3.4785,3.4785,3.4785,3.4785,2
20100401|2010-01-07 09:30,7,3.459,3.4685,3.459,3.4685,6
20100401|2010-01-07 10:00,7,3.4645,3.4645,3.4515,3.4515,3
20100401|2010-01-07 10:30,7,3.453,3.453,3.438,3.438,2
20100401|2010-01-07 11:00,7,3.4405,3.4405,3.4405,3.4405,1
20100401|2010-01-07 19:00,8,3.4485,3.4485,3.4485,3.4485,1
20100401|2010-01-08 07:30,8,3.445,3.445,3.445,3.445,1
20100401|2010-01-08 09:00,8,3.423,3.423,3.423,3.423,1
20100401|2010-01-08 10:00,8,3.4265,3.4265,3.423,3.423,3
20100401|2010-01-08 11:00,8,3.407,3.407,3.4005,3.4005,2
20100401|2010-01-08 11:30,8,3.404,3.419,3.404,3.4065,12
20100401|2010-01-08 12:00,8,3.417,3.417,3.417,3.417,1
20100401|2010-01-08 12:30,8,3.4275,3.4275,3.4275,3.4275,6
20100401|2010-01-08 13:00,8,3.4195,3.4195,3.4195,3.4195,1
20100401|2010-01-10 22:30,11,3.485,3.485,3.485,3.485,1
20100401|2010-01-11 06:30,11,3.501,3.501,3.501,3.501,1
20100401|2010-01-11 08:00,11,3.485,3.485,3.485,3.485,1
20100401|2010-01-11 09:30,11,3.4625,3.4625,3.4625,3.4625,1
20100401|2010-01-11 10:00,11,3.455,3.455,3.455,3.455,2
20100401|2010-01-11 11:30,11,3.4505,3.4505,3.4505,3.4505,2
20100401|2010-01-11 14:30,11,3.4545,3.4545,3.4545,3.4545,1
20100401|2010-01-11 18:00,12,3.438,3.438,3.438,3.438,1
20100401|2010-01-12 07:30,12,3.38,3.38,3.3785,3.379,15
20100401|2010-01-12 08:00,12,3.3885,3.3885,3.3885,3.3885,1
20100401|2010-01-12 08:30,12,3.3875,3.397,3.3875,3.397,2
20100401|2010-01-12 10:30,12,3.384,3.384,3.384,3.384,1
20100401|2010-01-12 11:00,12,3.386,3.386,3.386,3.386,2
20100401|2010-01-12 11:30,12,3.38,3.38,3.3565,3.3565,3
20100401|2010-01-12 13:00,12,3.3435,3.3435,3.3435,3.3435,1
20100401|2010-01-12 15:30,12,3.3215,3.3215,3.3215,3.3215,1
20100401|2010-01-13 01:00,13,3.3415,3.3415,3.341,3.341,5
20100401|2010-01-13 01:30,13,3.34,3.34,3.34,3.34,1
20100401|2010-01-13 06:30,13,3.3745,3.3745,3.3745,3.3745,2
20100401|2010-01-13 08:30,13,3.38,3.381,3.38,3.381,2
20100401|2010-01-13 09:00,13,3.369,3.3705,3.369,3.3705,9
20100401|2010-01-13 09:30,13,3.38,3.387,3.38,3.387,2
20100401|2010-01-13 13:30,13,3.418,3.418,3.418,3.418,1
20100401|2010-01-14 08:30,14,3.444,3.444,3.444,3.444,1
20100401|2010-01-14 09:30,14,3.418,3.418,3.418,3.418,1
20100401|2010-01-14 10:30,14,3.416,3.416,3.416,3.416,1
20100401|2010-01-14 11:00,14,3.414,3.416,3.414,3.416,27
20100401|2010-01-15 07:00,15,3.3875,3.3875,3.3875,3.3875,1
20100401|2010-01-15 08:30,15,3.384,3.384,3.379,3.379,2
20100401|2010-01-15 10:00,15,3.378,3.378,3.378,3.378,1
20100401|2010-01-15 10:30,15,3.3815,3.39,3.3815,3.39,6
20100401|2010-01-15 11:00,15,3.377,3.377,3.377,3.377,1
20100401|2010-01-15 12:30,15,3.371,3.371,3.371,3.371,1
20100401|2010-01-17 18:30,19,3.3735,3.3735,3.3735,3.3735,1
20100401|2010-01-17 20:00,19,3.3915,3.3915,3.3915,3.3915,1
20100401|2010-01-18 11:00,19,3.419,3.419,3.419,3.419,1
20100401|2010-01-19 07:00,19,3.404,3.406,3.404,3.406,7
20100401|2010-01-19 08:30,19,3.416,3.426,3.416,3.426,3
20100401|2010-01-19 09:00,19,3.429,3.4315,3.429,3.4315,4
20100401|2010-01-19 09:30,19,3.438,3.438,3.438,3.438,1
20100401|2010-01-19 11:00,19,3.4505,3.4505,3.4505,3.4505,2
20100401|2010-01-19 12:30,19,3.454,3.454,3.454,3.454,1
20100401|2010-01-19 14:00,19,3.458,3.458,3.458,3.458,1
20100401|2010-01-19 15:00,19,3.4545,3.4545,3.453,3.453,8
20100401|2010-01-19 19:30,20,3.452,3.452,3.452,3.452,1
20100401|2010-01-19 20:00,20,3.446,3.446,3.446,3.446,1
20100401|2010-01-20 00:00,20,3.42,3.42,3.42,3.42,1
20100401|2010-01-20 07:00,20,3.408,3.408,3.405,3.405,3
20100401|2010-01-20 08:30,20,3.393,3.393,3.393,3.393,1
20100401|2010-01-20 09:30,20,3.37,3.37,3.37,3.37,1
20100401|2010-01-20 10:00,20,3.3485,3.355,3.3485,3.355,2
20100401|2010-01-20 11:00,20,3.366,3.366,3.366,3.366,1
20100401|2010-01-20 11:30,20,3.3625,3.3625,3.3625,3.3625,1
20100401|2010-01-20 14:30,20,3.3665,3.367,3.3665,3.367,5
20100401|2010-01-20 20:00,21,3.399,3.399,3.399,3.399,1
20100401|2010-01-20 20:30,21,3.378,3.378,3.378,3.378,1
20100401|2010-01-20 23:30,21,3.389,3.389,3.389,3.389,1
20100401|2010-01-21 07:30,21,3.3715,3.3715,3.3715,3.3715,1
20100401|2010-01-21 08:00,21,3.365,3.37,3.365,3.37,2
20100401|2010-01-21 08:30,21,3.384,3.384,3.383,3.383,2
20100401|2010-01-21 09:00,21,3.3665,3.3665,3.3645,3.365,5
20100401|2010-01-21 09:30,21,3.357,3.357,3.35,3.35,3
20100401|2010-01-21 10:00,21,3.308,3.308,3.3035,3.3035,2
20100401|2010-01-21 10:30,21,3.3045,3.3125,3.3045,3.3125,2
20100401|2010-01-21 11:30,21,3.3085,3.3085,3.3085,3.3085,1
20100401|2010-01-21 12:00,21,3.305,3.305,3.305,3.305,1
20100401|2010-01-21 12:30,21,3.315,3.315,3.314,3.314,2
20100401|2010-01-21 23:30,22,3.286,3.286,3.286,3.286,1
20100401|2010-01-22 08:30,22,3.304,3.304,3.3035,3.3035,2
20100401|2010-01-22 09:00,22,3.2825,3.2825,3.2825,3.2825,1
20100401|2010-01-22 10:30,22,3.3645,3.368,3.3645,3.368,6
20100401|2010-01-22 11:00,22,3.363,3.363,3.363,3.363,1
20100401|2010-01-22 11:30,22,3.35,3.35,3.35,3.35,0
20100401|2010-01-22 12:30,22,3.364,3.364,3.3635,3.3635,2
20100401|2010-01-22 13:00,22,3.368,3.368,3.368,3.368,1
20100401|2010-01-24 19:00,25,3.33,3.33,3.33,3.33,2
20100401|2010-01-25 04:30,25,3.3795,3.3815,3.3795,3.3815,4
20100401|2010-01-25 09:30,25,3.39,3.4085,3.39,3.4085,2
20100401|2010-01-25 10:00,25,3.3985,3.399,3.3985,3.399,2
20100401|2010-01-25 11:00,25,3.3985,3.3985,3.3985,3.3985,1
20100401|2010-01-25 11:30,25,3.3985,3.3985,3.3985,3.3985,1
20100401|2010-01-25 16:00,25,3.395,3.395,3.395,3.395,1
20100401|2010-01-25 21:00,26,3.3695,3.3705,3.369,3.369,3
20100401|2010-01-25 23:00,26,3.3565,3.3565,3.3565,3.3565,1
20100401|2010-01-26 02:00,26,3.3325,3.3325,3.3325,3.3325,1
20100401|2010-01-26 04:00,26,3.355,3.3605,3.355,3.3605,3
20100401|2010-01-26 04:30,26,3.3495,3.3495,3.3495,3.3495,1
20100401|2010-01-26 07:30,26,3.341,3.341,3.34,3.34,2
20100401|2010-01-26 08:00,26,3.339,3.339,3.339,3.339,1
20100401|2010-01-26 08:30,26,3.336,3.336,3.336,3.336,1
20100401|2010-01-26 09:00,26,3.3445,3.3445,3.3445,3.3445,1
20100401|2010-01-26 09:30,26,3.3505,3.3505,3.3505,3.3505,1
20100401|2010-01-26 10:00,26,3.365,3.365,3.365,3.365,1
20100401|2010-01-27 02:00,27,3.3325,3.3325,3.3325,3.3325,1
20100401|2010-01-27 04:00,27,3.315,3.315,3.315,3.315,1
20100401|2010-01-27 04:30,27,3.305,3.305,3.305,3.305,1
20100401|2010-01-27 05:00,27,3.308,3.308,3.308,3.308,1
20100401|2010-01-27 08:00,27,3.297,3.297,3.297,3.297,1
20100401|2010-01-27 08:30,27,3.3075,3.309,3.305,3.305,7
20100401|2010-01-27 09:00,27,3.2975,3.2975,3.2975,3.2975,1
20100401|2010-01-27 09:30,27,3.273,3.285,3.273,3.285,2
20100401|2010-01-27 10:00,27,3.292,3.292,3.292,3.292,1
20100401|2010-01-27 10:30,27,3.3,3.3,3.289,3.289,2
20100401|2010-01-27 11:00,27,3.285,3.285,3.263,3.263,7
20100401|2010-01-27 11:30,27,3.262,3.262,3.23,3.23,3
20100401|2010-01-27 12:00,27,3.225,3.225,3.217,3.217,4
20100401|2010-01-27 13:00,27,3.21,3.21,3.21,3.21,4
20100401|2010-01-27 13:30,27,3.1955,3.196,3.1955,3.196,4
20100401|2010-01-27 14:30,27,3.205,3.2055,3.204,3.2045,12
20100401|2010-01-27 15:00,27,3.2,3.2,3.2,3.2,5
20100401|2010-01-27 18:30,28,3.2095,3.2095,3.2095,3.2095,1
20100401|2010-01-27 19:00,28,3.217,3.2255,3.217,3.2255,3
20100401|2010-01-27 19:30,28,3.2295,3.2295,3.2295,3.2295,1
20100401|2010-01-27 20:00,28,3.219,3.219,3.204,3.2175,5
20100401|2010-01-27 20:30,28,3.209,3.2195,3.209,3.2195,2
20100401|2010-01-27 21:00,28,3.227,3.228,3.224,3.224,4
20100401|2010-01-27 21:30,28,3.233,3.233,3.233,3.233,1
20100401|2010-01-27 23:30,28,3.235,3.2385,3.235,3.2385,2
20100401|2010-01-28 00:00,28,3.2285,3.2285,3.228,3.228,2
20100401|2010-01-28 00:30,28,3.2205,3.2205,3.2205,3.2205,1
20100401|2010-01-28 01:30,28,3.2165,3.2165,3.2165,3.2165,1
20100401|2010-01-28 03:00,28,3.2495,3.2495,3.2495,3.2495,2
20100401|2010-01-28 04:30,28,3.2235,3.2235,3.2235,3.2235,1
20100401|2010-01-28 05:00,28,3.193,3.2,3.19,3.2,7
20100401|2010-01-28 06:30,28,3.2175,3.2175,3.2175,3.2175,1
20100401|2010-01-28 07:00,28,3.2125,3.2125,3.2125,3.2125,1
20100401|2010-01-28 07:30,28,3.2095,3.2095,3.2095,3.2095,1
20100401|2010-01-28 08:30,28,3.214,3.214,3.2095,3.2095,4
20100401|2010-01-28 09:00,28,3.1905,3.1905,3.185,3.185,2
20100401|2010-01-28 09:30,28,3.1925,3.1925,3.147,3.147,4
20100401|2010-01-28 10:30,28,3.132,3.132,3.132,3.132,1
20100401|2010-01-28 11:00,28,3.1305,3.1345,3.1305,3.1345,3
20100401|2010-01-28 11:30,28,3.1145,3.1145,3.1045,3.1115,22
20100401|2010-01-28 12:00,28,3.11,3.11,3.1025,3.1025,6
20100401|2010-01-28 12:30,28,3.1115,3.1245,3.1115,3.1245,8
20100401|2010-01-28 13:00,28,3.12,3.12,3.12,3.12,1
20100401|2010-01-28 15:00,28,3.11,3.11,3.108,3.108,11
20100401|2010-01-28 16:00,28,3.1255,3.126,3.1255,3.126,3
20100401|2010-01-29 01:30,29,3.105,3.105,3.105,3.105,1
20100401|2010-01-29 02:30,29,3.104,3.104,3.104,3.104,1
20100401|2010-01-29 03:00,29,3.114,3.114,3.114,3.114,1
20100401|2010-01-29 06:00,29,3.1295,3.1295,3.1295,3.1295,1
20100401|2010-01-29 07:30,29,3.144,3.155,3.144,3.155,3
20100401|2010-01-29 08:30,29,3.1195,3.1195,3.1195,3.1195,1
20100401|2010-01-29 09:00,29,3.104,3.104,3.085,3.091,16
20100401|2010-01-29 10:00,29,3.096,3.096,3.0895,3.0895,2
20100401|2010-01-29 10:30,29,3.088,3.088,3.0675,3.068,11
20100401|2010-01-29 11:30,29,3.0675,3.0675,3.06,3.06,6
20100401|2010-01-29 13:30,29,3.045,3.045,3.045,3.045,2
20100401|2010-01-29 14:00,29,3.045,3.045,3.045,3.045,4
20100401|2010-01-29 14:30,29,3.05,3.05,3.05,3.05,1
20100401|2010-01-29 15:00,29,3.045,3.0475,3.045,3.0475,2
20100401|2010-01-31 21:30,1,3.015,3.015,3.015,3.015,2
20100401|2010-01-31 23:00,1,3.0205,3.0205,3.019,3.019,2
20100401|2010-02-01 02:30,1,3.02,3.02,3.02,3.02,3
20100401|2010-02-01 03:30,1,3.0295,3.0295,3.0295,3.0295,1
20100401|2010-02-01 08:00,1,3.0625,3.0625,3.0625,3.0625,1
20100401|2010-02-01 09:00,1,3.063,3.093,3.063,3.093,3
20100401|2010-02-01 09:30,1,3.0855,3.0855,3.0825,3.083,8
20100401|2010-02-01 10:00,1,3.0795,3.1,3.0795,3.1,5
20100401|2010-02-01 10:30,1,3.096,3.096,3.087,3.087,3
20100401|2010-02-01 11:00,1,3.089,3.089,3.089,3.089,1
20100401|2010-02-01 11:30,1,3.08,3.086,3.08,3.086,2
20100401|2010-02-01 12:00,1,3.1025,3.1025,3.1025,3.1025,1
20100401|2010-02-01 13:00,1,3.101,3.101,3.0975,3.0975,2
20100401|2010-02-01 13:30,1,3.101,3.101,3.101,3.101,1
20100401|2010-02-01 14:00,1,3.1015,3.1015,3.1015,3.1015,1
20100401|2010-02-01 15:00,1,3.1135,3.1135,3.1135,3.1135,1
20100401|2010-02-01 20:00,2,3.0905,3.0905,3.0885,3.0885,3
20100401|2010-02-01 21:30,2,3.083,3.083,3.079,3.079,3
20100401|2010-02-01 22:30,2,3.08,3.08,3.08,3.08,1
20100401|2010-02-02 01:00,2,3.074,3.074,3.074,3.074,2
20100401|2010-02-02 02:00,2,3.0655,3.0655,3.0655,3.0655,2
20100401|2010-02-02 03:30,2,3.0935,3.0935,3.0935,3.0935,2
20100401|2010-02-02 04:00,2,3.11,3.11,3.11,3.11,1
20100401|2010-02-02 04:30,2,3.123,3.123,3.123,3.123,1
20100401|2010-02-02 06:30,2,3.1165,3.1165,3.1165,3.1165,1
20100401|2010-02-02 08:00,2,3.115,3.115,3.115,3.115,2
20100401|2010-02-02 08:30,2,3.1005,3.105,3.0985,3.105,11
20100401|2010-02-02 09:30,2,3.119,3.119,3.119,3.119,1
20100401|2010-02-02 10:00,2,3.094,3.105,3.084,3.105,36
20100401|2010-02-02 10:30,2,3.102,3.1025,3.0935,3.0935,7
20100401|2010-02-02 12:00,2,3.1045,3.1045,3.1045,3.1045,1
20100401|2010-02-02 15:00,2,3.114,3.114,3.114,3.114,1
20100401|2010-02-03 01:00,3,3.1325,3.1325,3.1325,3.1325,2
20100401|2010-02-03 01:30,3,3.136,3.136,3.136,3.136,1
20100401|2010-02-03 02:00,3,3.1315,3.1315,3.1315,3.1315,1
20100401|2010-02-03 03:00,3,3.15,3.15,3.15,3.15,8
20100401|2010-02-03 04:00,3,3.138,3.138,3.1375,3.1375,10
20100401|2010-02-03 06:00,3,3.1305,3.1305,3.126,3.1265,23
20100401|2010-02-03 06:30,3,3.114,3.114,3.114,3.114,1
20100401|2010-02-03 07:00,3,3.08,3.08,3.065,3.065,7
20100401|2010-02-03 08:00,3,3.06,3.06,3.051,3.051,5
20100401|2010-02-03 08:30,3,3.0525,3.0525,3.0525,3.0525,4
20100401|2010-02-03 09:00,3,3.0495,3.0495,3.0375,3.0385,15
20100401|2010-02-03 09:30,3,3.0305,3.031,3.024,3.031,5
20100401|2010-02-03 10:00,3,3.032,3.032,3.024,3.024,24
20100401|2010-02-03 10:30,3,3.022,3.022,3.021,3.021,4
20100401|2010-02-03 11:00,3,2.9685,2.9685,2.9685,2.9685,7
20100401|2010-02-03 11:30,3,2.965,2.965,2.965,2.965,1
20100401|2010-02-03 12:00,3,2.989,2.989,2.989,2.989,1
20100401|2010-02-03 13:30,3,2.9885,2.991,2.9885,2.991,10
20100401|2010-02-03 15:30,3,2.9895,2.9895,2.989,2.989,2
20100401|2010-02-03 17:30,4,2.9955,2.9955,2.9955,2.9955,1
20100401|2010-02-03 19:00,4,2.991,2.991,2.991,2.991,1
20100401|2010-02-04 02:30,4,2.985,2.985,2.985,2.985,1
20100401|2010-02-04 03:00,4,2.9865,2.9865,2.977,2.977,3
20100401|2010-02-04 03:30,4,2.9885,2.9885,2.9875,2.9875,2
20100401|2010-02-04 04:00,4,2.9855,2.9855,2.9855,2.9855,1
20100401|2010-02-04 06:30,4,2.988,2.9895,2.988,2.9895,2
20100401|2010-02-04 07:30,4,2.9725,2.9745,2.9645,2.9645,45
20100401|2010-02-04 08:00,4,2.9605,2.9605,2.933,2.933,13
20100401|2010-02-04 08:30,4,2.9465,2.9465,2.9275,2.9275,7
20100401|2010-02-04 09:00,4,2.927,2.927,2.9045,2.905,6
20100401|2010-02-04 09:30,4,2.912,2.912,2.912,2.912,2
20100401|2010-02-04 10:00,4,2.896,2.896,2.89,2.89,6
20100401|2010-02-04 10:30,4,2.8795,2.892,2.8795,2.892,11
20100401|2010-02-04 11:00,4,2.896,2.896,2.896,2.896,1
20100401|2010-02-04 11:30,4,2.89,2.89,2.89,2.89,1
20100401|2010-02-04 12:00,4,2.892,2.892,2.892,2.892,1
20100401|2010-02-04 15:00,4,2.865,2.865,2.865,2.865,1
20100401|2010-02-04 20:00,5,2.894,2.894,2.894,2.894,1
20100401|2010-02-04 20:30,5,2.8865,2.8865,2.8865,2.8865,1
20100401|2010-02-04 23:00,5,2.874,2.874,2.874,2.874,1
20100401|2010-02-04 23:30,5,2.8745,2.8745,2.8745,2.8745,1
20100401|2010-02-05 03:00,5,2.85,2.85,2.85,2.85,1
20100401|2010-02-05 04:30,5,2.84,2.84,2.84,2.84,1
20100401|2010-02-05 05:00,5,2.83,2.8335,2.83,2.8335,16
20100401|2010-02-05 07:00,5,2.8465,2.8465,2.8465,2.8465,2
20100401|2010-02-05 07:30,5,2.836,2.8495,2.836,2.8495,6
20100401|2010-02-05 08:00,5,2.849,2.86,2.849,2.86,2
20100401|2010-02-05 09:00,5,2.8615,2.864,2.856,2.856,13
20100401|2010-02-05 09:30,5,2.8665,2.873,2.8665,2.873,2
20100401|2010-02-05 10:30,5,2.8535,2.8535,2.83,2.8425,6
20100401|2010-02-05 11:00,5,2.853,2.8715,2.853,2.8715,5
20100401|2010-02-05 11:30,5,2.877,2.877,2.875,2.875,1
20100401|2010-02-05 12:00,5,2.8665,2.8665,2.864,2.865,40
20100401|2010-02-05 13:30,5,2.8655,2.8655,2.8655,2.8655,1
20100401|2010-02-05 14:00,5,2.8795,2.896,2.8795,2.896,11
20100401|2010-02-05 16:00,5,2.9,2.9,2.9,2.9,2
20100401|2010-02-07 17:00,8,2.88,2.8925,2.88,2.8925,4
20100401|2010-02-07 18:00,8,2.8925,2.8925,2.8925,2.8925,1
20100401|2010-02-07 19:00,8,2.915,2.915,2.915,2.915,1
20100401|2010-02-08 02:00,8,2.92,2.92,2.92,2.92,1
20100401|2010-02-08 08:00,8,2.889,2.8955,2.889,2.8955,3
20100401|2010-02-08 08:30,8,2.8775,2.888,2.8775,2.888,4
20100401|2010-02-08 09:00,8,2.8915,2.8915,2.8885,2.8885,3
20100401|2010-02-08 09:30,8,2.9,2.901,2.9,2.901,2
20100401|2010-02-08 10:00,8,2.914,2.914,2.914,2.914,1
20100401|2010-02-08 10:30,8,2.92,2.92,2.92,2.92,1
20100401|2010-02-08 11:00,8,2.9195,2.9195,2.9195,2.9195,2
20100401|2010-02-08 11:30,8,2.924,2.924,2.9195,2.9195,101
20100401|2010-02-08 12:00,8,2.9235,2.9235,2.9175,2.9175,2
20100401|2010-02-08 13:30,8,2.9145,2.9145,2.9145,2.9145,1
20100401|2010-02-08 14:30,8,2.9095,2.9095,2.9095,2.9095,1
20100401|2010-02-08 15:00,8,2.894,2.894,2.894,2.894,1
20100401|2010-02-08 19:30,9,2.906,2.906,2.906,2.906,1
20100401|2010-02-08 20:30,9,2.932,2.933,2.932,2.933,2
20100401|2010-02-08 21:00,9,2.925,2.925,2.925,2.925,1
20100401|2010-02-08 22:30,9,2.932,2.936,2.932,2.936,3
20100401|2010-02-08 23:30,9,2.94,2.94,2.94,2.94,1
20100401|2010-02-09 01:00,9,2.9555,2.9555,2.9555,2.9555,1
20100401|2010-02-09 03:00,9,2.942,2.942,2.942,2.942,1
20100401|2010-02-09 06:00,9,2.942,2.942,2.942,2.942,4
20100401|2010-02-09 06:30,9,2.962,2.962,2.962,2.962,1
20100401|2010-02-09 08:00,9,2.956,2.956,2.956,2.956,1
20100401|2010-02-09 08:30,9,2.962,2.9675,2.962,2.963,9
20100401|2010-02-09 09:00,9,2.963,2.963,2.963,2.963,2
20100401|2010-02-09 10:00,9,2.9525,2.9525,2.951,2.951,2
20100401|2010-02-09 11:00,9,2.99,3.006,2.99,3.006,4
20100401|2010-02-09 12:00,9,3,3.005,3,3.0015,4
20100401|2010-02-09 12:30,9,3.001,3.001,3.001,3.001,1
20100401|2010-02-09 13:30,9,3.0045,3.0045,3.0045,3.0045,5
20100401|2010-02-09 15:00,9,3.006,3.006,3.006,3.006,1
20100401|2010-02-09 23:30,10,2.986,2.986,2.986,2.986,1
20100401|2010-02-10 04:00,10,2.993,2.993,2.993,2.993,4
20100401|2010-02-10 04:30,10,3.003,3.003,3.003,3.003,4
20100401|2010-02-10 05:00,10,3.005,3.005,3.005,3.005,1
20100401|2010-02-10 06:30,10,3.0085,3.0085,3.0085,3.0085,1
20100401|2010-02-10 07:00,10,3.0055,3.0055,3.0055,3.0055,2
20100401|2010-02-10 07:30,10,3.002,3.002,3.002,3.002,1
20100401|2010-02-10 08:00,10,2.98,2.98,2.9795,2.9795,5
20100401|2010-02-10 09:00,10,2.964,2.964,2.964,2.964,1
20100401|2010-02-10 09:30,10,2.95,2.956,2.9465,2.952,6
20100401|2010-02-10 10:00,10,2.9415,2.9415,2.9415,2.9415,1
20100401|2010-02-10 10:30,10,2.9645,2.9645,2.9645,2.9645,1
20100401|2010-02-10 11:00,10,2.965,2.9855,2.965,2.985,3
20100401|2010-02-10 11:30,10,2.99,2.998,2.99,2.991,13
20100401|2010-02-10 12:00,10,3.0015,3.006,3.0015,3.004,8
20100401|2010-02-10 14:30,10,2.998,2.998,2.998,2.998,2
20100401|2010-02-10 16:00,10,2.996,2.996,2.996,2.996,1
20100401|2010-02-10 18:30,11,3.014,3.014,3.014,3.014,4
20100401|2010-02-10 19:00,11,3.0505,3.0505,3.0505,3.0505,7
20100401|2010-02-10 20:00,11,3.058,3.058,3.058,3.058,1
20100401|2010-02-11 01:30,11,3.0535,3.0535,3.0535,3.0535,1
20100401|2010-02-11 08:30,11,3.031,3.0315,3.031,3.0315,2
20100401|2010-02-11 09:00,11,3.0495,3.05,3.0495,3.05,3
20100401|2010-02-11 10:00,11,3.041,3.066,3.0405,3.066,27
20100401|2010-02-11 10:30,11,3.098,3.142,3.098,3.135,26
20100401|2010-02-11 11:00,11,3.1385,3.139,3.1385,3.139,5
20100401|2010-02-11 11:30,11,3.1355,3.1355,3.1355,3.1355,1
20100401|2010-02-11 12:30,11,3.1455,3.1475,3.1455,3.1475,13
20100401|2010-02-11 13:30,11,3.1495,3.1495,3.1495,3.1495,1
20100401|2010-02-11 14:30,11,3.142,3.142,3.142,3.142,1
20100401|2010-02-11 17:00,12,3.1465,3.1465,3.144,3.144,3
20100401|2010-02-11 21:30,12,3.118,3.118,3.1175,3.1175,2
20100401|2010-02-11 22:30,12,3.1235,3.1235,3.119,3.119,10
20100401|2010-02-12 02:00,12,3.1175,3.1175,3.1175,3.1175,1
20100401|2010-02-12 03:00,12,3.125,3.125,3.125,3.125,4
20100401|2010-02-12 04:00,12,3.0875,3.089,3.0865,3.089,9
20100401|2010-02-12 05:30,12,3.0675,3.0675,3.0675,3.0675,2
20100401|2010-02-12 06:00,12,3.0725,3.0725,3.0725,3.0725,2
20100401|2010-02-12 06:30,12,3.0775,3.0785,3.07,3.07,10
20100401|2010-02-12 07:30,12,3.086,3.086,3.0845,3.086,11
20100401|2010-02-12 08:00,12,3.069,3.0715,3.069,3.0715,2
20100401|2010-02-12 08:30,12,3.07,3.0705,3.07,3.0705,2
20100401|2010-02-12 09:00,12,3.0635,3.0685,3.0635,3.0685,12
20100401|2010-02-12 09:30,12,3.064,3.064,3.064,3.064,2
20100401|2010-02-12 10:00,12,3.0805,3.0805,3.0805,3.0805,1
20100401|2010-02-12 11:30,12,3.089,3.089,3.089,3.089,1
20100401|2010-02-12 12:00,12,3.091,3.091,3.091,3.091,4
20100401|2010-02-12 13:00,12,3.09,3.09,3.09,3.09,1
20100401|2010-02-12 14:00,12,3.086,3.086,3.086,3.086,1
20100401|2010-02-14 22:00,16,3.0925,3.0925,3.0925,3.0925,1
20100401|2010-02-14 23:30,16,3.0795,3.0795,3.0795,3.0795,4
20100401|2010-02-15 00:00,16,3.075,3.075,3.075,3.075,1
20100401|2010-02-15 04:00,16,3.11,3.11,3.11,3.11,1
20100401|2010-02-15 05:00,16,3.118,3.118,3.118,3.118,1
20100401|2010-02-15 05:30,16,3.116,3.116,3.116,3.116,2
20100401|2010-02-15 08:30,16,3.114,3.114,3.114,3.114,1
20100401|2010-02-15 09:00,16,3.1105,3.1105,3.1105,3.1105,1
20100401|2010-02-15 11:00,16,3.113,3.113,3.113,3.113,1
20100401|2010-02-15 11:30,16,3.113,3.113,3.113,3.113,3
20100401|2010-02-15 21:00,16,3.1285,3.1285,3.1285,3.1285,1
20100401|2010-02-15 22:00,16,3.13,3.13,3.13,3.13,2
20100401|2010-02-16 01:00,16,3.162,3.162,3.162,3.162,1
20100401|2010-02-16 02:00,16,3.175,3.182,3.175,3.182,10
20100401|2010-02-16 02:30,16,3.171,3.171,3.171,3.171,1
20100401|2010-02-16 05:00,16,3.1735,3.1735,3.1735,3.1735,1
20100401|2010-02-16 07:00,16,3.163,3.163,3.163,3.163,3
20100401|2010-02-16 08:30,16,3.1705,3.1705,3.169,3.169,5
20100401|2010-02-16 09:00,16,3.18,3.189,3.18,3.1885,7
20100401|2010-02-16 09:30,16,3.205,3.2055,3.205,3.2055,14
20100401|2010-02-16 10:00,16,3.2165,3.2165,3.21,3.21,3
20100401|2010-02-16 10:30,16,3.22,3.2305,3.22,3.2305,8
20100401|2010-02-16 11:00,16,3.23,3.23,3.23,3.23,2
20100401|2010-02-16 11:30,16,3.2325,3.2325,3.232,3.232,18
20100401|2010-02-16 13:00,16,3.23,3.2315,3.23,3.2315,2
20100401|2010-02-16 14:30,16,3.2305,3.2305,3.2305,3.2305,5
20100401|2010-02-16 22:00,17,3.227,3.227,3.227,3.227,2
20100401|2010-02-17 01:30,17,3.2465,3.2465,3.2465,3.2465,1
20100401|2010-02-17 02:00,17,3.266,3.266,3.266,3.266,1
20100401|2010-02-17 03:00,17,3.251,3.251,3.251,3.251,5
20100401|2010-02-17 05:00,17,3.231,3.231,3.21,3.229,9
20100401|2010-02-17 05:30,17,3.2375,3.2375,3.2365,3.2365,15
20100401|2010-02-17 06:00,17,3.2335,3.2335,3.2335,3.2335,7
20100401|2010-02-17 07:00,17,3.242,3.2465,3.238,3.238,8
20100401|2010-02-17 07:30,17,3.25,3.269,3.25,3.2655,5
20100401|2010-02-17 08:30,17,3.256,3.265,3.256,3.265,4
20100401|2010-02-17 09:00,17,3.2635,3.2635,3.2615,3.2615,3
20100401|2010-02-17 09:30,17,3.263,3.2635,3.2405,3.2405,6
20100401|2010-02-17 10:00,17,3.2295,3.236,3.224,3.236,9
20100401|2010-02-17 10:30,17,3.211,3.228,3.211,3.228,3
20100401|2010-02-17 11:00,17,3.241,3.243,3.241,3.243,2
20100401|2010-02-17 11:30,17,3.243,3.25,3.243,3.25,2
20100401|2010-02-17 12:00,17,3.247,3.247,3.247,3.247,2
20100401|2010-02-17 12:30,17,3.2395,3.2395,3.2395,3.2395,1
20100401|2010-02-17 13:00,17,3.2345,3.2345,3.2315,3.2315,2
20100401|2010-02-17 14:30,17,3.2445,3.256,3.2445,3.2495,6
20100401|2010-02-17 15:30,17,3.25,3.25,3.25,3.25,2
20100401|2010-02-17 16:00,17,3.25,3.25,3.25,3.25,1
20100401|2010-02-17 19:00,18,3.2175,3.223,3.2175,3.223,2
20100401|2010-02-17 21:00,18,3.215,3.215,3.215,3.215,1
20100401|2010-02-17 22:00,18,3.224,3.224,3.224,3.224,1
20100401|2010-02-17 22:30,18,3.219,3.219,3.219,3.219,1
20100401|2010-02-17 23:00,18,3.213,3.213,3.213,3.213,4
20100401|2010-02-17 23:30,18,3.213,3.213,3.213,3.213,1
20100401|2010-02-18 02:00,18,3.1975,3.1975,3.193,3.193,5
20100401|2010-02-18 02:30,18,3.19,3.19,3.19,3.19,5
20100401|2010-02-18 03:00,18,3.201,3.201,3.201,3.201,1
20100401|2010-02-18 07:30,18,3.23,3.23,3.222,3.2275,4
20100401|2010-02-18 08:00,18,3.236,3.2635,3.236,3.2635,4
20100401|2010-02-18 08:30,18,3.2715,3.314,3.2715,3.3085,19
20100401|2010-02-18 09:00,18,3.3015,3.311,3.3015,3.311,2
20100401|2010-02-18 09:30,18,3.293,3.303,3.291,3.303,21
20100401|2010-02-18 10:00,18,3.301,3.3015,3.301,3.3015,5
20100401|2010-02-18 10:30,18,3.285,3.289,3.285,3.289,3
20100401|2010-02-18 12:00,18,3.2945,3.298,3.2945,3.297,3
20100401|2010-02-18 12:30,18,3.3015,3.3015,3.301,3.301,5
20100401|2010-02-18 13:00,18,3.31,3.31,3.31,3.31,1
20100401|2010-02-18 13:30,18,3.308,3.315,3.308,3.315,12
20100401|2010-02-18 14:00,18,3.3205,3.321,3.3185,3.3185,5
20100401|2010-02-18 15:00,18,3.3325,3.3325,3.325,3.3325,21
20100401|2010-02-18 19:00,19,3.256,3.256,3.256,3.256,1
20100401|2010-02-18 19:30,19,3.25,3.25,3.248,3.248,2
20100401|2010-02-18 20:00,19,3.2375,3.2375,3.2375,3.2375,1
20100401|2010-02-18 20:30,19,3.25,3.2505,3.25,3.2505,11
20100401|2010-02-18 21:00,19,3.2515,3.2515,3.249,3.2495,11
20100401|2010-02-18 23:00,19,3.2495,3.2495,3.2495,3.2495,1
20100401|2010-02-18 23:30,19,3.249,3.249,3.249,3.249,1
20100401|2010-02-19 00:00,19,3.242,3.242,3.2415,3.2415,5
20100401|2010-02-19 01:30,19,3.234,3.234,3.234,3.234,1
20100401|2010-02-19 02:00,19,3.2245,3.2325,3.2245,3.2325,6
20100401|2010-02-19 02:30,19,3.245,3.2505,3.245,3.2505,4
20100401|2010-02-19 03:00,19,3.2605,3.2605,3.2605,3.2605,1
20100401|2010-02-19 04:30,19,3.26,3.26,3.26,3.26,1
20100401|2010-02-19 05:00,19,3.26,3.26,3.26,3.26,1
20100401|2010-02-19 07:00,19,3.2685,3.2685,3.2685,3.2685,1
20100401|2010-02-19 07:30,19,3.2715,3.301,3.2715,3.301,13
20100401|2010-02-19 08:00,19,3.2925,3.2925,3.2925,3.2925,1
20100401|2010-02-19 08:30,19,3.289,3.302,3.289,3.299,6
20100401|2010-02-19 09:00,19,3.29,3.3195,3.284,3.3195,10
20100401|2010-02-19 09:30,19,3.32,3.3275,3.315,3.3265,6
20100401|2010-02-19 10:00,19,3.32,3.351,3.32,3.351,3
20100401|2010-02-19 10:30,19,3.3525,3.37,3.3525,3.363,11
20100401|2010-02-19 11:00,19,3.3655,3.3655,3.363,3.363,9
20100401|2010-02-19 11:30,19,3.3675,3.368,3.3635,3.3635,6
20100401|2010-02-19 12:00,19,3.3695,3.3695,3.367,3.367,4
20100401|2010-02-19 12:30,19,3.364,3.364,3.364,3.364,1
20100401|2010-02-19 13:00,19,3.357,3.357,3.349,3.349,2
20100401|2010-02-19 14:30,19,3.3565,3.3565,3.3565,3.3565,1
20100401|2010-02-21 18:00,22,3.3675,3.3675,3.36,3.361,31
20100401|2010-02-21 18:30,22,3.368,3.368,3.368,3.368,1
20100401|2010-02-21 19:00,22,3.338,3.3385,3.325,3.328,15
20100401|2010-02-21 20:00,22,3.325,3.3265,3.325,3.325,6
20100401|2010-02-21 21:00,22,3.322,3.3245,3.322,3.3245,2
20100401|2010-02-21 22:00,22,3.3335,3.3335,3.3285,3.3325,11
20100401|2010-02-21 22:30,22,3.3425,3.3425,3.3425,3.3425,2
20100401|2010-02-22 00:00,22,3.333,3.337,3.3285,3.3285,14
20100401|2010-02-22 01:00,22,3.327,3.327,3.327,3.327,3
20100401|2010-02-22 01:30,22,3.351,3.356,3.351,3.356,4
20100401|2010-02-22 02:00,22,3.348,3.3495,3.348,3.3485,10
20100401|2010-02-22 02:30,22,3.3495,3.3495,3.3465,3.3465,4
20100401|2010-02-22 03:30,22,3.345,3.345,3.345,3.345,1
20100401|2010-02-22 05:00,22,3.3395,3.3395,3.3395,3.3395,1
20100401|2010-02-22 05:30,22,3.341,3.341,3.341,3.341,3
20100401|2010-02-22 07:00,22,3.3605,3.3605,3.3565,3.3565,2
20100401|2010-02-22 07:30,22,3.35,3.35,3.333,3.334,12
20100401|2010-02-22 08:30,22,3.328,3.328,3.3205,3.3205,3
20100401|2010-02-22 09:00,22,3.316,3.3195,3.2995,3.3135,16
20100401|2010-02-22 09:30,22,3.318,3.3215,3.3085,3.3085,18
20100401|2010-02-22 10:00,22,3.3035,3.3155,3.3035,3.305,4
20100401|2010-02-22 10:30,22,3.306,3.309,3.306,3.309,11
20100401|2010-02-22 11:00,22,3.315,3.318,3.315,3.318,4
20100401|2010-02-22 12:00,22,3.3155,3.3155,3.3135,3.3135,3
20100401|2010-02-22 13:30,22,3.3235,3.3235,3.3235,3.3235,1
20100401|2010-02-22 15:00,22,3.321,3.321,3.321,3.321,2
20100401|2010-02-22 15:30,22,3.3205,3.3205,3.3205,3.3205,1
20100401|2010-02-22 16:00,22,3.3165,3.3165,3.3165,3.3165,1
20100401|2010-02-22 18:30,23,3.306,3.306,3.3005,3.3005,16
20100401|2010-02-22 19:00,23,3.295,3.295,3.2915,3.2915,4
20100401|2010-02-22 19:30,23,3.2885,3.2925,3.288,3.2925,3
20100401|2010-02-22 20:30,23,3.29,3.29,3.29,3.29,1
20100401|2010-02-22 21:00,23,3.2915,3.2915,3.2915,3.2915,1
20100401|2010-02-22 21:30,23,3.31,3.3125,3.31,3.3125,5
20100401|2010-02-22 23:00,23,3.31,3.31,3.31,3.31,3
20100401|2010-02-22 23:30,23,3.3095,3.3205,3.307,3.3205,3
20100401|2010-02-23 00:30,23,3.3165,3.3165,3.3145,3.3145,7
20100401|2010-02-23 01:00,23,3.3175,3.3335,3.3175,3.3335,6
20100401|2010-02-23 01:30,23,3.331,3.331,3.331,3.331,1
20100401|2010-02-23 02:00,23,3.3515,3.356,3.35,3.356,12
20100401|2010-02-23 02:30,23,3.349,3.349,3.349,3.349,1
20100401|2010-02-23 04:30,23,3.3275,3.3275,3.32,3.32,3
20100401|2010-02-23 05:30,23,3.286,3.286,3.2685,3.2685,7
20100401|2010-02-23 06:00,23,3.276,3.281,3.276,3.281,8
20100401|2010-02-23 06:30,23,3.2875,3.289,3.2835,3.2835,23
20100401|2010-02-23 07:00,23,3.291,3.295,3.291,3.291,5
20100401|2010-02-23 07:30,23,3.29,3.29,3.271,3.284,13
20100401|2010-02-23 08:00,23,3.28,3.28,3.28,3.28,1
20100401|2010-02-23 08:30,23,3.28,3.2955,3.28,3.2935,36
20100401|2010-02-23 09:00,23,3.28,3.28,3.225,3.231,48
20100401|2010-02-23 09:30,23,3.227,3.2375,3.2175,3.2375,6
20100401|2010-02-23 10:00,23,3.2315,3.2315,3.206,3.2195,14
20100401|2010-02-23 10:30,23,3.2275,3.2315,3.2215,3.23,6
20100401|2010-02-23 11:00,23,3.2235,3.225,3.217,3.217,20
20100401|2010-02-23 11:30,23,3.228,3.228,3.228,3.228,1
20100401|2010-02-23 12:00,23,3.2295,3.2325,3.2295,3.2325,4
20100401|2010-02-23 12:30,23,3.23,3.23,3.2235,3.2235,2
20100401|2010-02-23 13:30,23,3.2275,3.2275,3.226,3.226,2
20100401|2010-02-23 14:00,23,3.227,3.227,3.227,3.227,1
20100401|2010-02-23 14:30,23,3.2165,3.2165,3.2165,3.2165,2
20100401|2010-02-23 15:00,23,3.225,3.225,3.225,3.225,1
20100401|2010-02-23 18:30,24,3.224,3.224,3.224,3.224,2
20100401|2010-02-23 19:00,24,3.2365,3.2365,3.2365,3.2365,1
20100401|2010-02-23 19:30,24,3.24,3.24,3.24,3.24,1
20100401|2010-02-23 22:30,24,3.2475,3.2475,3.2385,3.2385,4
20100401|2010-02-23 23:00,24,3.241,3.241,3.241,3.241,1
20100401|2010-02-23 23:30,24,3.2435,3.244,3.243,3.243,5
20100401|2010-02-24 01:30,24,3.2395,3.2395,3.2265,3.2265,4
20100401|2010-02-24 02:00,24,3.234,3.2385,3.229,3.233,7
20100401|2010-02-24 03:00,24,3.2225,3.224,3.2225,3.224,4
20100401|2010-02-24 03:30,24,3.21,3.21,3.1875,3.1875,8
20100401|2010-02-24 04:00,24,3.198,3.198,3.198,3.198,1
20100401|2010-02-24 04:30,24,3.2,3.2,3.2,3.2,1
20100401|2010-02-24 05:00,24,3.1955,3.1955,3.1955,3.1955,1
20100401|2010-02-24 05:30,24,3.202,3.2045,3.202,3.2045,20
20100401|2010-02-24 06:00,24,3.2015,3.2015,3.2015,3.2015,1
20100401|2010-02-24 06:30,24,3.202,3.202,3.202,3.202,1
20100401|2010-02-24 07:00,24,3.208,3.2265,3.208,3.2265,5
20100401|2010-02-24 07:30,24,3.23,3.231,3.2135,3.225,10
20100401|2010-02-24 08:00,24,3.2325,3.2325,3.2325,3.2325,1
20100401|2010-02-24 08:30,24,3.2375,3.253,3.2375,3.2415,26
20100401|2010-02-24 09:00,24,3.2325,3.24,3.216,3.216,11
20100401|2010-02-24 09:30,24,3.22,3.254,3.22,3.251,12
20100401|2010-02-24 10:00,24,3.25,3.2525,3.229,3.229,8
20100401|2010-02-24 10:30,24,3.2345,3.2455,3.2345,3.2455,11
20100401|2010-02-24 11:00,24,3.2425,3.2425,3.234,3.234,5
20100401|2010-02-24 11:30,24,3.235,3.2355,3.235,3.2355,5
20100401|2010-02-24 12:00,24,3.252,3.254,3.248,3.249,9
20100401|2010-02-24 12:30,24,3.2475,3.2475,3.2475,3.2475,2
20100401|2010-02-24 13:30,24,3.231,3.2325,3.229,3.2325,4
20100401|2010-02-24 14:30,24,3.248,3.248,3.248,3.248,1
20100401|2010-02-24 19:00,25,3.264,3.2655,3.2635,3.2635,4
20100401|2010-02-24 19:30,25,3.27,3.2785,3.266,3.266,9
20100401|2010-02-24 20:00,25,3.248,3.248,3.248,3.248,3
20100401|2010-02-24 20:30,25,3.2495,3.2495,3.2495,3.2495,1
20100401|2010-02-24 21:00,25,3.2425,3.2425,3.2395,3.2405,6
20100401|2010-02-24 21:30,25,3.2405,3.2405,3.236,3.2365,4
20100401|2010-02-24 22:00,25,3.228,3.228,3.2225,3.2225,18
20100401|2010-02-24 22:30,25,3.223,3.228,3.223,3.228,18
20100401|2010-02-24 23:00,25,3.227,3.227,3.227,3.227,1
20100401|2010-02-24 23:30,25,3.232,3.232,3.232,3.232,1
20100401|2010-02-25 00:00,25,3.2325,3.233,3.2325,3.233,2
20100401|2010-02-25 00:30,25,3.2235,3.2235,3.2205,3.2205,7
20100401|2010-02-25 02:00,25,3.2095,3.2095,3.2095,3.2095,15
20100401|2010-02-25 02:30,25,3.2255,3.2255,3.2255,3.2255,1
20100401|2010-02-25 03:30,25,3.217,3.2175,3.217,3.2175,2
20100401|2010-02-25 06:30,25,3.2045,3.2045,3.1895,3.1935,6
20100401|2010-02-25 07:00,25,3.1895,3.195,3.186,3.195,19
20100401|2010-02-25 07:30,25,3.195,3.218,3.183,3.2155,17
20100401|2010-02-25 08:00,25,3.2115,3.2115,3.165,3.165,15
20100401|2010-02-25 08:30,25,3.165,3.192,3.161,3.192,40
20100401|2010-02-25 09:00,25,3.1865,3.1905,3.1735,3.189,11
20100401|2010-02-25 09:30,25,3.184,3.2065,3.184,3.2065,7
20100401|2010-02-25 10:00,25,3.199,3.199,3.1775,3.1775,4
20100401|2010-02-25 10:30,25,3.175,3.176,3.1665,3.1665,16
20100401|2010-02-25 11:00,25,3.173,3.1855,3.173,3.1745,31
20100401|2010-02-25 11:30,25,3.18,3.2055,3.18,3.2055,13
20100401|2010-02-25 12:00,25,3.194,3.1945,3.1915,3.1915,6
20100401|2010-02-25 12:30,25,3.2015,3.2055,3.2015,3.2055,3
20100401|2010-02-25 13:00,25,3.2175,3.221,3.2065,3.215,18
20100401|2010-02-25 13:30,25,3.2115,3.2115,3.2115,3.2115,1
20100401|2010-02-25 14:30,25,3.2175,3.22,3.2175,3.22,4
20100401|2010-02-25 16:00,25,3.224,3.224,3.224,3.224,1
20100401|2010-02-25 17:00,26,3.213,3.213,3.213,3.213,1
20100401|2010-02-25 18:00,26,3.2125,3.216,3.2125,3.214,4
20100401|2010-02-25 18:30,26,3.2225,3.2235,3.2225,3.2235,3
20100401|2010-02-25 19:30,26,3.2375,3.2425,3.237,3.237,4
20100401|2010-02-25 20:00,26,3.237,3.237,3.2335,3.2335,2
20100401|2010-02-25 20:30,26,3.2235,3.2235,3.2235,3.2235,1
20100401|2010-02-25 23:00,26,3.2285,3.229,3.228,3.228,4
20100401|2010-02-25 23:30,26,3.2305,3.231,3.2305,3.231,2
20100401|2010-02-26 01:30,26,3.23,3.23,3.23,3.23,1
20100401|2010-02-26 02:00,26,3.219,3.219,3.205,3.215,10
20100401|2010-02-26 02:30,26,3.218,3.218,3.218,3.218,2
20100401|2010-02-26 03:00,26,3.221,3.221,3.221,3.221,1
20100401|2010-02-26 03:30,26,3.2275,3.2275,3.224,3.224,3
20100401|2010-02-26 04:00,26,3.2215,3.2215,3.2215,3.2215,2
20100401|2010-02-26 05:30,26,3.22,3.22,3.22,3.22,1
20100401|2010-02-26 06:00,26,3.218,3.2255,3.218,3.2255,2
20100401|2010-02-26 06:30,26,3.2255,3.2255,3.211,3.215,3
20100401|2010-02-26 07:00,26,3.213,3.213,3.2105,3.2105,2
20100401|2010-02-26 07:30,26,3.2145,3.2145,3.206,3.21,4
20100401|2010-02-26 08:00,26,3.2055,3.2095,3.2055,3.2095,2
20100401|2010-02-26 09:00,26,3.1985,3.2465,3.1985,3.244,12
20100401|2010-02-26 09:30,26,3.2505,3.255,3.2505,3.255,2
20100401|2010-02-26 10:00,26,3.257,3.257,3.2535,3.2535,4
20100401|2010-02-26 10:30,26,3.2625,3.2685,3.2575,3.2575,11
20100401|2010-02-26 11:00,26,3.25,3.25,3.2395,3.2475,9
20100401|2010-02-26 11:30,26,3.2535,3.2815,3.2535,3.277,6
20100401|2010-02-26 12:00,26,3.2685,3.2685,3.268,3.268,2
20100401|2010-02-26 12:30,26,3.2785,3.2785,3.2785,3.2785,2
20100401|2010-02-26 13:00,26,3.278,3.278,3.275,3.275,2
20100401|2010-02-26 13:30,26,3.2735,3.274,3.2735,3.274,2
20100401|2010-02-26 14:00,26,3.274,3.274,3.274,3.274,3
20100401|2010-02-26 14:30,26,3.2805,3.282,3.2805,3.282,4
20100401|2010-02-26 15:00,26,3.2765,3.28,3.276,3.28,7
20100401|2010-02-28 17:00,1,3.3525,3.4725,3.3525,3.4495,32
20100401|2010-02-28 17:30,1,3.4395,3.4395,3.4395,3.4395,1
20100401|2010-02-28 18:00,1,3.436,3.441,3.435,3.44,22
20100401|2010-02-28 18:30,1,3.4385,3.4495,3.4385,3.443,6
20100401|2010-02-28 19:00,1,3.443,3.443,3.3705,3.3705,19
20100401|2010-02-28 19:30,1,3.375,3.375,3.3675,3.371,25
20100401|2010-02-28 20:00,1,3.371,3.3715,3.357,3.357,12
20100401|2010-02-28 20:30,1,3.377,3.3855,3.375,3.3855,23
20100401|2010-02-28 21:00,1,3.3895,3.3895,3.3895,3.3895,1
20100401|2010-02-28 21:30,1,3.386,3.386,3.3835,3.3835,2
20100401|2010-02-28 22:30,1,3.388,3.388,3.388,3.388,2
20100401|2010-03-01 00:00,1,3.38,3.381,3.38,3.38,3
20100401|2010-03-01 00:30,1,3.3875,3.3875,3.3875,3.3875,1
20100401|2010-03-01 01:00,1,3.383,3.383,3.373,3.3735,3
20100401|2010-03-01 01:30,1,3.3665,3.367,3.366,3.367,8
20100401|2010-03-01 02:00,1,3.38,3.3955,3.38,3.3955,4
20100401|2010-03-01 02:30,1,3.403,3.4035,3.403,3.4035,3
20100401|2010-03-01 03:30,1,3.3755,3.3755,3.3755,3.3755,3
20100401|2010-03-01 04:00,1,3.3695,3.3695,3.3695,3.3695,1
20100401|2010-03-01 04:30,1,3.3815,3.3815,3.3775,3.3775,2
20100401|2010-03-01 05:00,1,3.3775,3.3775,3.377,3.377,4
20100401|2010-03-01 05:30,1,3.372,3.372,3.363,3.3645,22
20100401|2010-03-01 06:00,1,3.3575,3.3575,3.343,3.346,19
20100401|2010-03-01 06:30,1,3.346,3.3485,3.3365,3.3485,13
20100401|2010-03-01 07:00,1,3.3505,3.352,3.3435,3.3435,7
20100401|2010-03-01 07:30,1,3.3385,3.354,3.3365,3.354,10
20100401|2010-03-01 08:00,1,3.3595,3.3615,3.355,3.358,6
20100401|2010-03-01 08:30,1,3.3625,3.3625,3.339,3.339,10
20100401|2010-03-01 09:00,1,3.342,3.3485,3.3265,3.33,34
20100401|2010-03-01 09:30,1,3.324,3.346,3.3175,3.346,29
20100401|2010-03-01 10:00,1,3.3275,3.341,3.3275,3.3375,9
20100401|2010-03-01 10:30,1,3.337,3.348,3.329,3.348,25
20100401|2010-03-01 11:00,1,3.349,3.3585,3.3475,3.3475,6
20100401|2010-03-01 11:30,1,3.3395,3.344,3.335,3.344,5
20100401|2010-03-01 12:00,1,3.335,3.34,3.3295,3.3295,16
20100401|2010-03-01 12:30,1,3.334,3.334,3.3335,3.3335,2
20100401|2010-03-01 13:30,1,3.34,3.3405,3.34,3.3405,2
20100401|2010-03-01 15:00,1,3.34,3.34,3.34,3.34,1
20100401|2010-03-01 17:00,2,3.338,3.338,3.3375,3.3375,2
20100401|2010-03-01 18:30,2,3.337,3.337,3.337,3.337,1
20100401|2010-03-01 19:00,2,3.348,3.348,3.348,3.348,2
20100401|2010-03-01 19:30,2,3.335,3.335,3.3295,3.3295,4
20100401|2010-03-01 20:00,2,3.324,3.324,3.312,3.312,6
20100401|2010-03-01 20:30,2,3.308,3.308,3.308,3.308,3
20100401|2010-03-01 21:00,2,3.3005,3.315,3.3005,3.315,6
20100401|2010-03-01 23:00,2,3.311,3.311,3.3065,3.309,5
20100401|2010-03-01 23:30,2,3.307,3.308,3.307,3.308,4
20100401|2010-03-02 00:30,2,3.2975,3.2975,3.2945,3.2945,6
20100401|2010-03-02 01:00,2,3.2945,3.2955,3.2945,3.2945,6
20100401|2010-03-02 01:30,2,3.3065,3.3065,3.3065,3.3065,1
20100401|2010-03-02 02:00,2,3.313,3.313,3.3025,3.3025,2
20100401|2010-03-02 02:30,2,3.3085,3.3085,3.3075,3.3075,20
20100401|2010-03-02 03:00,2,3.307,3.307,3.291,3.291,2
20100401|2010-03-02 04:30,2,3.317,3.317,3.317,3.317,1
20100401|2010-03-02 05:00,2,3.326,3.3275,3.326,3.3275,2
20100401|2010-03-02 05:30,2,3.3305,3.3305,3.328,3.328,8
20100401|2010-03-02 06:00,2,3.3325,3.336,3.3325,3.336,2
20100401|2010-03-02 06:30,2,3.336,3.355,3.3325,3.355,6
20100401|2010-03-02 07:00,2,3.3565,3.359,3.3505,3.3505,4
20100401|2010-03-02 07:30,2,3.3605,3.3605,3.3555,3.3555,6
20100401|2010-03-02 08:00,2,3.343,3.3445,3.343,3.3445,4
20100401|2010-03-02 08:30,2,3.352,3.3615,3.352,3.359,7
20100401|2010-03-02 09:00,2,3.361,3.361,3.346,3.3485,8
20100401|2010-03-02 09:30,2,3.3505,3.3705,3.3505,3.367,12
20100401|2010-03-02 10:00,2,3.366,3.38,3.366,3.3785,36
20100401|2010-03-02 10:30,2,3.382,3.403,3.382,3.403,11
20100401|2010-03-02 11:00,2,3.404,3.404,3.39,3.3955,13
20100401|2010-03-02 11:30,2,3.3985,3.407,3.3985,3.407,6
20100401|2010-03-02 12:00,2,3.405,3.405,3.4,3.4,6
20100401|2010-03-02 12:30,2,3.4015,3.402,3.4005,3.4005,5
20100401|2010-03-02 13:00,2,3.3995,3.4055,3.3995,3.4055,9
20100401|2010-03-02 14:00,2,3.393,3.393,3.387,3.387,3
20100401|2010-03-02 14:30,2,3.3855,3.396,3.3855,3.396,6
20100401|2010-03-02 16:00,2,3.3975,3.3975,3.3975,3.3975,4
20100401|2010-03-02 17:00,3,3.395,3.395,3.395,3.395,1
20100401|2010-03-02 18:30,3,3.385,3.385,3.38,3.38,2
20100401|2010-03-02 19:00,3,3.3725,3.3725,3.345,3.345,7
20100401|2010-03-02 19:30,3,3.35,3.35,3.35,3.35,1
20100401|2010-03-02 20:00,3,3.359,3.359,3.359,3.359,1
20100401|2010-03-02 21:00,3,3.351,3.351,3.3495,3.3495,4
20100401|2010-03-02 21:30,3,3.3545,3.355,3.3545,3.355,5
20100401|2010-03-02 22:30,3,3.363,3.363,3.363,3.363,2
20100401|2010-03-02 23:00,3,3.364,3.364,3.3625,3.3625,3
20100401|2010-03-02 23:30,3,3.359,3.359,3.359,3.359,2
20100401|2010-03-03 01:00,3,3.369,3.369,3.368,3.368,8
20100401|2010-03-03 01:30,3,3.37,3.3725,3.37,3.3725,2
20100401|2010-03-03 02:00,3,3.374,3.374,3.3735,3.3735,3
20100401|2010-03-03 03:00,3,3.38,3.3855,3.38,3.3855,3
20100401|2010-03-03 03:30,3,3.386,3.3935,3.386,3.3935,2
20100401|2010-03-03 04:00,3,3.3955,3.3955,3.395,3.395,2
20100401|2010-03-03 04:30,3,3.39,3.39,3.39,3.39,1
20100401|2010-03-03 05:00,3,3.391,3.391,3.391,3.391,1
20100401|2010-03-03 05:30,3,3.41,3.4115,3.4085,3.4085,3
20100401|2010-03-03 06:30,3,3.4075,3.4075,3.4075,3.4075,1
20100401|2010-03-03 07:00,3,3.411,3.429,3.411,3.429,11
20100401|2010-03-03 07:30,3,3.4355,3.4355,3.429,3.4315,14
20100401|2010-03-03 08:00,3,3.4275,3.4275,3.425,3.4255,4
20100401|2010-03-03 08:30,3,3.4225,3.4475,3.4225,3.445,15
20100401|2010-03-03 09:00,3,3.4385,3.45,3.4335,3.442,19
20100401|2010-03-03 09:30,3,3.4545,3.455,3.4545,3.455,2
20100401|2010-03-03 10:00,3,3.4505,3.4625,3.4505,3.46,11
20100401|2010-03-03 10:30,3,3.462,3.462,3.4415,3.4415,10
20100401|2010-03-03 11:00,3,3.438,3.44,3.4285,3.433,49
20100401|2010-03-03 11:30,3,3.433,3.441,3.426,3.4395,8
20100401|2010-03-03 12:00,3,3.427,3.427,3.425,3.425,6
20100401|2010-03-03 12:30,3,3.4215,3.424,3.4215,3.423,4
20100401|2010-03-03 13:00,3,3.423,3.423,3.423,3.423,2
20100401|2010-03-03 13:30,3,3.423,3.4235,3.418,3.4235,8
20100401|2010-03-03 14:00,3,3.4175,3.4205,3.415,3.4205,4
20100401|2010-03-03 14:30,3,3.423,3.423,3.423,3.423,1
20100401|2010-03-03 15:00,3,3.42,3.42,3.42,3.42,1
20100401|2010-03-03 15:30,3,3.4195,3.4195,3.4195,3.4195,5
20100401|2010-03-03 19:00,4,3.4,3.412,3.389,3.3995,9
20100401|2010-03-03 20:30,4,3.4045,3.4045,3.4045,3.4045,1
20100401|2010-03-03 21:00,4,3.4,3.4,3.3875,3.3875,7
20100401|2010-03-03 23:30,4,3.384,3.384,3.384,3.384,1
20100401|2010-03-04 00:30,4,3.38,3.38,3.38,3.38,2
20100401|2010-03-04 01:30,4,3.393,3.3935,3.3915,3.3935,4
20100401|2010-03-04 02:00,4,3.394,3.3975,3.394,3.3975,2
20100401|2010-03-04 02:30,4,3.389,3.39,3.3845,3.39,5
20100401|2010-03-04 03:00,4,3.405,3.405,3.401,3.401,12
20100401|2010-03-04 04:00,4,3.4045,3.4045,3.4045,3.4045,1
20100401|2010-03-04 04:30,4,3.413,3.414,3.413,3.414,3
20100401|2010-03-04 05:00,4,3.4195,3.4195,3.4195,3.4195,1
20100401|2010-03-04 05:30,4,3.4215,3.423,3.4215,3.423,3
20100401|2010-03-04 06:00,4,3.417,3.417,3.417,3.417,1
20100401|2010-03-04 06:30,4,3.405,3.405,3.405,3.405,1
20100401|2010-03-04 07:00,4,3.416,3.416,3.4055,3.4055,3
20100401|2010-03-04 07:30,4,3.408,3.41,3.4055,3.4055,6
20100401|2010-03-04 08:00,4,3.402,3.402,3.369,3.3805,21
20100401|2010-03-04 08:30,4,3.383,3.387,3.371,3.3805,20
20100401|2010-03-04 09:00,4,3.379,3.379,3.349,3.358,20
20100401|2010-03-04 09:30,4,3.355,3.3595,3.347,3.3595,11
20100401|2010-03-04 10:00,4,3.356,3.37,3.356,3.3575,6
20100401|2010-03-04 10:30,4,3.3505,3.351,3.342,3.351,3
20100401|2010-03-04 11:00,4,3.3585,3.3585,3.3585,3.3585,4
20100401|2010-03-04 11:30,4,3.359,3.368,3.359,3.368,9
20100401|2010-03-04 12:00,4,3.3625,3.3665,3.362,3.3655,4
20100401|2010-03-04 12:30,4,3.361,3.361,3.361,3.361,1
20100401|2010-03-04 13:00,4,3.356,3.356,3.356,3.356,1
20100401|2010-03-04 14:00,4,3.3585,3.3585,3.3585,3.3585,1
20100401|2010-03-04 14:30,4,3.3655,3.3655,3.3655,3.3655,1
20100401|2010-03-04 16:00,4,3.367,3.37,3.367,3.37,2
20100401|2010-03-04 18:30,5,3.373,3.373,3.373,3.373,1
20100401|2010-03-04 19:00,5,3.373,3.375,3.373,3.375,4
20100401|2010-03-04 19:30,5,3.3755,3.3785,3.3755,3.3785,4
20100401|2010-03-04 20:30,5,3.37,3.37,3.37,3.37,1
20100401|2010-03-05 00:00,5,3.3865,3.3865,3.386,3.386,3
20100401|2010-03-05 02:00,5,3.379,3.3795,3.379,3.3795,3
20100401|2010-03-05 02:30,5,3.39,3.39,3.39,3.39,2
20100401|2010-03-05 03:00,5,3.39,3.39,3.39,3.39,1
20100401|2010-03-05 04:30,5,3.392,3.401,3.392,3.397,6
20100401|2010-03-05 05:30,5,3.3845,3.3845,3.3845,3.3845,1
20100401|2010-03-05 06:00,5,3.4015,3.4015,3.4015,3.4015,1
20100401|2010-03-05 07:00,5,3.395,3.395,3.395,3.395,10
20100401|2010-03-05 07:30,5,3.405,3.415,3.399,3.401,20
20100401|2010-03-05 08:00,5,3.4,3.4,3.4,3.4,2
20100401|2010-03-05 08:30,5,3.4115,3.4245,3.4115,3.42,52
20100401|2010-03-05 09:00,5,3.414,3.4205,3.409,3.4205,30
20100401|2010-03-05 10:00,5,3.4405,3.45,3.4405,3.45,6
20100401|2010-03-05 10:30,5,3.4415,3.4415,3.413,3.413,58
20100401|2010-03-05 11:00,5,3.414,3.414,3.3995,3.407,12
20100401|2010-03-05 11:30,5,3.406,3.408,3.406,3.408,5
20100401|2010-03-05 12:00,5,3.4125,3.4165,3.4125,3.4125,12
20100401|2010-03-05 12:30,5,3.4145,3.4145,3.4145,3.4145,1
20100401|2010-03-05 13:00,5,3.414,3.4215,3.405,3.408,11
20100401|2010-03-05 13:30,5,3.41,3.41,3.41,3.41,1
20100401|2010-03-05 14:00,5,3.418,3.418,3.4165,3.4165,11
20100401|2010-03-05 14:30,5,3.4195,3.42,3.419,3.42,5
20100401|2010-03-05 15:30,5,3.4155,3.4155,3.4145,3.4145,4
20100401|2010-03-07 17:00,8,3.4155,3.4165,3.4155,3.4165,2
20100401|2010-03-07 18:00,8,3.4105,3.4105,3.4095,3.4095,5
20100401|2010-03-07 19:30,8,3.4345,3.4345,3.4345,3.4345,1
20100401|2010-03-07 20:00,8,3.4335,3.4335,3.4335,3.4335,2
20100401|2010-03-07 21:00,8,3.437,3.437,3.437,3.437,1
20100401|2010-03-07 21:30,8,3.4365,3.4365,3.4365,3.4365,1
20100401|2010-03-07 22:30,8,3.4345,3.4345,3.4345,3.4345,1
20100401|2010-03-07 23:00,8,3.4345,3.4345,3.4345,3.4345,10
20100401|2010-03-07 23:30,8,3.4335,3.4335,3.4335,3.4335,1
20100401|2010-03-08 02:00,8,3.45,3.45,3.4435,3.4435,18
20100401|2010-03-08 02:30,8,3.443,3.443,3.443,3.443,1
20100401|2010-03-08 03:00,8,3.4525,3.4525,3.4525,3.4525,1
20100401|2010-03-08 03:30,8,3.4475,3.4475,3.4475,3.4475,1
20100401|2010-03-08 05:30,8,3.4225,3.432,3.422,3.432,22
20100401|2010-03-08 06:00,8,3.434,3.435,3.434,3.4345,11
20100401|2010-03-08 06:30,8,3.437,3.437,3.437,3.437,3
20100401|2010-03-08 07:00,8,3.4375,3.4375,3.4275,3.4275,6
20100401|2010-03-08 07:30,8,3.4275,3.4325,3.4275,3.4325,2
20100401|2010-03-08 08:00,8,3.438,3.4525,3.438,3.4495,14
20100401|2010-03-08 08:30,8,3.4395,3.4395,3.433,3.436,9
20100401|2010-03-08 09:00,8,3.428,3.434,3.4215,3.4215,8
20100401|2010-03-08 09:30,8,3.4175,3.4175,3.409,3.4115,20
20100401|2010-03-08 10:00,8,3.4,3.4,3.379,3.381,33
20100401|2010-03-08 10:30,8,3.384,3.394,3.384,3.3895,16
20100401|2010-03-08 11:00,8,3.3895,3.393,3.3895,3.393,3
20100401|2010-03-08 11:30,8,3.3995,3.406,3.397,3.405,46
20100401|2010-03-08 12:30,8,3.4065,3.4065,3.4065,3.4065,5
20100401|2010-03-08 13:30,8,3.409,3.409,3.409,3.409,1
20100401|2010-03-08 14:00,8,3.408,3.408,3.408,3.408,1
20100401|2010-03-08 15:00,8,3.4085,3.4085,3.4085,3.4085,1
20100401|2010-03-08 19:30,9,3.3875,3.3875,3.3875,3.3875,1
20100401|2010-03-08 22:30,9,3.4005,3.4005,3.4005,3.4005,1
20100401|2010-03-08 23:00,9,3.4025,3.4025,3.4025,3.4025,1
20100401|2010-03-09 00:00,9,3.403,3.403,3.3995,3.3995,2
20100401|2010-03-09 00:30,9,3.3985,3.3985,3.3935,3.3935,3
20100401|2010-03-09 01:00,9,3.394,3.394,3.394,3.394,2
20100401|2010-03-09 02:30,9,3.3995,3.3995,3.3945,3.3945,22
20100401|2010-03-09 03:00,9,3.3775,3.3775,3.3775,3.3775,1
20100401|2010-03-09 03:30,9,3.374,3.374,3.3675,3.3675,5
20100401|2010-03-09 04:00,9,3.3635,3.3635,3.3635,3.3635,1
20100401|2010-03-09 04:30,9,3.36,3.36,3.36,3.36,5
20100401|2010-03-09 06:00,9,3.3635,3.364,3.362,3.362,6
20100401|2010-03-09 06:30,9,3.368,3.368,3.368,3.368,1
20100401|2010-03-09 07:00,9,3.36,3.36,3.36,3.36,3
20100401|2010-03-09 07:30,9,3.356,3.3635,3.356,3.3635,3
20100401|2010-03-09 08:00,9,3.3785,3.3785,3.3785,3.3785,1
20100401|2010-03-09 08:30,9,3.384,3.3845,3.381,3.3845,3
20100401|2010-03-09 09:00,9,3.381,3.39,3.381,3.387,35
20100401|2010-03-09 09:30,9,3.3845,3.387,3.383,3.383,7
20100401|2010-03-09 10:00,9,3.391,3.4,3.391,3.393,3
20100401|2010-03-09 10:30,9,3.405,3.411,3.4025,3.4045,65
20100401|2010-03-09 11:00,9,3.405,3.4055,3.405,3.4055,4
20100401|2010-03-09 11:30,9,3.404,3.404,3.3975,3.404,4
20100401|2010-03-09 12:00,9,3.4045,3.4045,3.3975,3.401,7
20100401|2010-03-09 12:30,9,3.4,3.4,3.3965,3.3965,3
20100401|2010-03-09 13:00,9,3.3985,3.3985,3.3985,3.3985,2
20100401|2010-03-09 14:00,9,3.3925,3.3925,3.3915,3.3915,2
20100401|2010-03-09 15:00,9,3.3925,3.3925,3.3925,3.3925,1
20100401|2010-03-09 17:00,10,3.3925,3.3925,3.3925,3.3925,4
20100401|2010-03-09 18:30,10,3.394,3.394,3.394,3.394,1
20100401|2010-03-09 20:30,10,3.406,3.406,3.406,3.406,1
20100401|2010-03-09 21:30,10,3.4125,3.4125,3.4125,3.4125,1
20100401|2010-03-09 22:00,10,3.4225,3.4225,3.4225,3.4225,1
20100401|2010-03-09 22:30,10,3.42,3.42,3.42,3.42,4
20100401|2010-03-09 23:00,10,3.4215,3.4215,3.4215,3.4215,2
20100401|2010-03-10 00:30,10,3.413,3.413,3.412,3.412,2
20100401|2010-03-10 01:00,10,3.4105,3.4105,3.4105,3.4105,2
20100401|2010-03-10 02:00,10,3.416,3.416,3.416,3.416,1
20100401|2010-03-10 02:30,10,3.4215,3.4215,3.4215,3.4215,1
20100401|2010-03-10 03:30,10,3.414,3.414,3.414,3.414,2
20100401|2010-03-10 04:30,10,3.4105,3.4115,3.41,3.4115,31
20100401|2010-03-10 05:00,10,3.4175,3.4175,3.4125,3.4125,12
20100401|2010-03-10 05:30,10,3.4245,3.428,3.4245,3.428,28
20100401|2010-03-10 06:00,10,3.426,3.428,3.424,3.424,14
20100401|2010-03-10 07:00,10,3.42,3.42,3.408,3.412,15
20100401|2010-03-10 07:30,10,3.4115,3.4115,3.389,3.395,16
20100401|2010-03-10 08:00,10,3.3935,3.4,3.385,3.4,8
20100401|2010-03-10 08:30,10,3.4015,3.4045,3.3975,3.3975,16
20100401|2010-03-10 09:00,10,3.3895,3.3895,3.3895,3.3895,5
20100401|2010-03-10 09:30,10,3.4,3.4305,3.4,3.4305,17
20100401|2010-03-10 10:00,10,3.435,3.435,3.412,3.412,9
20100401|2010-03-10 10:30,10,3.406,3.406,3.3675,3.377,19
20100401|2010-03-10 11:00,10,3.36,3.365,3.3475,3.365,43
20100401|2010-03-10 11:30,10,3.35,3.3605,3.35,3.3605,14
20100401|2010-03-10 12:00,10,3.36,3.3605,3.36,3.3605,7
20100401|2010-03-10 12:30,10,3.3645,3.3645,3.3645,3.3645,1
20100401|2010-03-10 13:00,10,3.368,3.3715,3.364,3.3715,6
20100401|2010-03-10 14:00,10,3.3655,3.3655,3.3655,3.3655,1
20100401|2010-03-10 14:30,10,3.3635,3.366,3.3635,3.366,2
20100401|2010-03-10 17:00,11,3.3775,3.3775,3.3775,3.3775,2
20100401|2010-03-10 18:30,11,3.3675,3.3675,3.3675,3.3675,1
20100401|2010-03-10 19:00,11,3.373,3.373,3.373,3.373,1
20100401|2010-03-10 20:00,11,3.3635,3.3635,3.3605,3.3605,3
20100401|2010-03-10 20:30,11,3.355,3.355,3.355,3.355,1
20100401|2010-03-10 21:00,11,3.349,3.349,3.348,3.348,4
20100401|2010-03-10 22:30,11,3.3515,3.3515,3.3515,3.3515,2
20100401|2010-03-10 23:30,11,3.3565,3.3565,3.3565,3.3565,3
20100401|2010-03-11 00:00,11,3.3445,3.345,3.3445,3.345,3
20100401|2010-03-11 00:30,11,3.3475,3.3475,3.3475,3.3475,2
20100401|2010-03-11 01:30,11,3.3425,3.3425,3.332,3.332,4
20100401|2010-03-11 02:00,11,3.341,3.344,3.341,3.344,6
20100401|2010-03-11 02:30,11,3.351,3.352,3.351,3.352,3
20100401|2010-03-11 05:00,11,3.36,3.36,3.36,3.36,3
20100401|2010-03-11 06:00,11,3.3555,3.3555,3.3555,3.3555,3
20100401|2010-03-11 07:00,11,3.3595,3.366,3.359,3.366,4
20100401|2010-03-11 07:30,11,3.3675,3.3675,3.34,3.3415,4
20100401|2010-03-11 08:00,11,3.346,3.354,3.346,3.354,21
20100401|2010-03-11 08:30,11,3.349,3.38,3.343,3.371,44
20100401|2010-03-11 09:00,11,3.3775,3.3795,3.375,3.377,28
20100401|2010-03-11 09:30,11,3.37,3.3755,3.3665,3.3755,6
20100401|2010-03-11 10:00,11,3.3545,3.363,3.3545,3.363,7
20100401|2010-03-11 10:30,11,3.3685,3.3765,3.3685,3.3765,6
20100401|2010-03-11 11:00,11,3.3735,3.3745,3.3735,3.3735,3
20100401|2010-03-11 11:30,11,3.3725,3.375,3.37,3.37,7
20100401|2010-03-11 12:00,11,3.3695,3.372,3.3695,3.372,2
20100401|2010-03-11 12:30,11,3.378,3.378,3.378,3.378,1
20100401|2010-03-11 13:00,11,3.377,3.377,3.372,3.372,5
20100401|2010-03-11 13:30,11,3.3805,3.382,3.3805,3.382,2
20100401|2010-03-11 14:00,11,3.3825,3.3865,3.3825,3.384,3
20100401|2010-03-11 16:00,11,3.3815,3.3815,3.3815,3.3815,1
20100401|2010-03-11 17:00,12,3.389,3.389,3.389,3.389,1
20100401|2010-03-11 19:00,12,3.384,3.384,3.3685,3.3685,3
20100401|2010-03-11 20:00,12,3.362,3.362,3.359,3.359,3
20100401|2010-03-11 20:30,12,3.3585,3.3605,3.3585,3.3605,2
20100401|2010-03-12 01:00,12,3.369,3.369,3.369,3.369,1
20100401|2010-03-12 02:00,12,3.383,3.383,3.383,3.383,3
20100401|2010-03-12 02:30,12,3.3825,3.3825,3.3825,3.3825,1
20100401|2010-03-12 03:30,12,3.386,3.386,3.386,3.386,1
20100401|2010-03-12 04:00,12,3.392,3.398,3.392,3.398,2
20100401|2010-03-12 05:00,12,3.3885,3.3885,3.3885,3.3885,1
20100401|2010-03-12 05:30,12,3.3935,3.3935,3.3935,3.3935,1
20100401|2010-03-12 06:00,12,3.395,3.3955,3.3895,3.3895,5
20100401|2010-03-12 07:00,12,3.3935,3.394,3.392,3.394,7
20100401|2010-03-12 07:30,12,3.395,3.395,3.382,3.382,5
20100401|2010-03-12 08:00,12,3.3805,3.3805,3.3685,3.3685,22
20100401|2010-03-12 08:30,12,3.386,3.386,3.386,3.386,1
20100401|2010-03-12 09:00,12,3.3765,3.3765,3.37,3.37,5
20100401|2010-03-12 09:30,12,3.381,3.381,3.381,3.381,1
20100401|2010-03-12 10:00,12,3.3885,3.3885,3.3805,3.3805,3
20100401|2010-03-12 10:30,12,3.372,3.372,3.3595,3.3595,2
20100401|2010-03-12 11:00,12,3.3595,3.367,3.3595,3.367,5
20100401|2010-03-12 11:30,12,3.362,3.372,3.362,3.372,12
20100401|2010-03-12 12:00,12,3.378,3.378,3.3775,3.3775,2
20100401|2010-03-12 12:30,12,3.374,3.374,3.374,3.374,1
20100401|2010-03-12 13:00,12,3.378,3.3795,3.378,3.3795,3
20100401|2010-03-12 13:30,12,3.381,3.382,3.381,3.382,2
20100401|2010-03-12 14:00,12,3.378,3.378,3.3745,3.3745,2
20100401|2010-03-12 14:30,12,3.3735,3.3815,3.3735,3.3815,2
20100401|2010-03-12 15:00,12,3.3825,3.3825,3.3825,3.3825,1
20100401|2010-03-14 20:00,15,3.35,3.35,3.35,3.35,4
20100401|2010-03-15 04:00,15,3.324,3.324,3.3185,3.324,10
20100401|2010-03-15 05:00,15,3.3135,3.3135,3.3125,3.313,15
20100401|2010-03-15 05:30,15,3.3185,3.3185,3.3185,3.3185,5
20100401|2010-03-15 06:00,15,3.326,3.333,3.326,3.332,52
20100401|2010-03-15 07:00,15,3.322,3.322,3.309,3.309,10
20100401|2010-03-15 07:30,15,3.3155,3.327,3.3155,3.327,30
20100401|2010-03-15 08:00,15,3.3295,3.3295,3.3185,3.32,53
20100401|2010-03-15 08:30,15,3.3215,3.336,3.3215,3.3275,23
20100401|2010-03-15 09:00,15,3.3235,3.336,3.3215,3.325,16
20100401|2010-03-15 09:30,15,3.332,3.332,3.322,3.3235,32
20100401|2010-03-15 10:00,15,3.3245,3.3245,3.295,3.301,40
20100401|2010-03-15 10:30,15,3.298,3.304,3.2975,3.301,13
20100401|2010-03-15 11:00,15,3.2985,3.2985,3.2885,3.2955,35
20100401|2010-03-15 11:30,15,3.3005,3.308,3.3005,3.308,6
20100401|2010-03-15 12:30,15,3.308,3.3085,3.308,3.3085,5
20100401|2010-03-15 13:00,15,3.3055,3.3055,3.305,3.305,2
20100401|2010-03-15 14:00,15,3.3095,3.3095,3.3095,3.3095,1
20100401|2010-03-15 15:00,15,3.313,3.313,3.313,3.313,2
20100401|2010-03-15 21:00,16,3.32,3.32,3.32,3.32,1
20100401|2010-03-15 22:00,16,3.3225,3.328,3.3225,3.327,3
20100401|2010-03-16 00:30,16,3.321,3.321,3.321,3.321,1
20100401|2010-03-16 01:00,16,3.3215,3.327,3.3215,3.327,3
20100401|2010-03-16 02:30,16,3.323,3.323,3.323,3.323,1
20100401|2010-03-16 04:30,16,3.335,3.335,3.335,3.335,1
20100401|2010-03-16 05:00,16,3.3425,3.3425,3.3415,3.3415,4
20100401|2010-03-16 05:30,16,3.3385,3.3385,3.3385,3.3385,1
20100401|2010-03-16 06:00,16,3.344,3.344,3.344,3.344,1
20100401|2010-03-16 07:00,16,3.3425,3.3425,3.3425,3.3425,1
20100401|2010-03-16 07:30,16,3.3385,3.3515,3.3385,3.3465,4
20100401|2010-03-16 08:00,16,3.36,3.3615,3.36,3.3615,3
20100401|2010-03-16 08:30,16,3.3585,3.3585,3.3575,3.3575,2
20100401|2010-03-16 09:00,16,3.3595,3.3595,3.3595,3.3595,1
20100401|2010-03-16 09:30,16,3.3595,3.3725,3.3595,3.37,8
20100401|2010-03-16 10:00,16,3.3715,3.376,3.3635,3.3655,9
20100401|2010-03-16 10:30,16,3.3645,3.366,3.3645,3.3645,6
20100401|2010-03-16 11:00,16,3.3655,3.3685,3.361,3.361,5
20100401|2010-03-16 11:30,16,3.3575,3.3575,3.355,3.357,13
20100401|2010-03-16 12:00,16,3.3505,3.355,3.3505,3.355,7
20100401|2010-03-16 12:30,16,3.357,3.3575,3.3505,3.3505,3
20100401|2010-03-16 13:00,16,3.36,3.362,3.36,3.362,6
20100401|2010-03-16 13:30,16,3.361,3.361,3.361,3.361,4
20100401|2010-03-16 15:00,16,3.3685,3.3685,3.3685,3.3685,1
20100401|2010-03-16 17:30,17,3.372,3.372,3.372,3.372,1
20100401|2010-03-16 18:30,17,3.374,3.375,3.373,3.373,6
20100401|2010-03-16 19:30,17,3.3745,3.3745,3.3745,3.3745,1
20100401|2010-03-16 21:00,17,3.3715,3.3715,3.369,3.369,2
20100401|2010-03-16 22:00,17,3.374,3.38,3.374,3.38,2
20100401|2010-03-16 23:00,17,3.387,3.387,3.387,3.387,1
20100401|2010-03-16 23:30,17,3.389,3.389,3.389,3.389,2
20100401|2010-03-17 01:00,17,3.3895,3.394,3.3895,3.394,2
20100401|2010-03-17 02:00,17,3.397,3.407,3.397,3.407,3
20100401|2010-03-17 03:00,17,3.4055,3.4055,3.4005,3.4005,4
20100401|2010-03-17 03:30,17,3.4035,3.4035,3.4035,3.4035,1
20100401|2010-03-17 05:00,17,3.405,3.405,3.405,3.405,1
20100401|2010-03-17 05:30,17,3.411,3.411,3.4105,3.4105,2
20100401|2010-03-17 06:00,17,3.4085,3.42,3.4065,3.42,5
20100401|2010-03-17 07:30,17,3.395,3.395,3.395,3.395,1
20100401|2010-03-17 08:00,17,3.392,3.3945,3.392,3.3945,28
20100401|2010-03-17 08:30,17,3.4095,3.4135,3.401,3.4015,20
20100401|2010-03-17 09:00,17,3.408,3.4095,3.405,3.405,26
20100401|2010-03-17 09:30,17,3.396,3.4025,3.395,3.4,33
20100401|2010-03-17 10:30,17,3.407,3.407,3.4025,3.4025,4
20100401|2010-03-17 11:00,17,3.4015,3.402,3.4015,3.402,2
20100401|2010-03-17 11:30,17,3.4015,3.4125,3.4015,3.4125,12
20100401|2010-03-17 12:00,17,3.414,3.414,3.414,3.414,2
20100401|2010-03-17 13:00,17,3.415,3.415,3.415,3.415,2
20100401|2010-03-17 13:30,17,3.417,3.417,3.417,3.417,1
20100401|2010-03-17 14:00,17,3.418,3.418,3.415,3.415,5
20100401|2010-03-17 15:30,17,3.417,3.417,3.417,3.417,1
20100401|2010-03-17 18:30,18,3.41,3.41,3.41,3.41,1
20100401|2010-03-17 19:30,18,3.409,3.409,3.408,3.408,12
20100401|2010-03-17 20:00,18,3.398,3.398,3.398,3.398,1
20100401|2010-03-18 00:00,18,3.395,3.396,3.395,3.396,3
20100401|2010-03-18 00:30,18,3.393,3.395,3.393,3.395,3
20100401|2010-03-18 01:30,18,3.386,3.386,3.386,3.386,1
20100401|2010-03-18 05:00,18,3.3905,3.3905,3.385,3.385,2
20100401|2010-03-18 05:30,18,3.3965,3.3965,3.3965,3.3965,1
20100401|2010-03-18 06:00,18,3.3975,3.3975,3.3975,3.3975,1
20100401|2010-03-18 07:00,18,3.3965,3.3965,3.3965,3.3965,1
20100401|2010-03-18 07:30,18,3.402,3.402,3.39,3.39,3
20100401|2010-03-18 08:00,18,3.3905,3.3905,3.3905,3.3905,2
20100401|2010-03-18 09:00,18,3.394,3.3955,3.392,3.3955,8
20100401|2010-03-18 09:30,18,3.388,3.388,3.388,3.388,1
20100401|2010-03-18 10:00,18,3.3955,3.3955,3.3765,3.38,22
20100401|2010-03-18 10:30,18,3.3785,3.3795,3.3725,3.3735,20
20100401|2010-03-18 11:00,18,3.3885,3.3885,3.3885,3.3885,5
20100401|2010-03-18 11:30,18,3.3815,3.39,3.3815,3.39,2
20100401|2010-03-18 12:00,18,3.39,3.39,3.39,3.39,1
20100401|2010-03-18 12:30,18,3.394,3.394,3.394,3.394,1
20100401|2010-03-18 13:00,18,3.3895,3.3895,3.3895,3.3895,1
20100401|2010-03-18 14:00,18,3.393,3.393,3.393,3.393,2
20100401|2010-03-18 14:30,18,3.3975,3.3975,3.395,3.395,2
20100401|2010-03-18 16:00,18,3.3975,3.3975,3.3975,3.3975,1
20100401|2010-03-18 22:30,19,3.4065,3.4065,3.4065,3.4065,1
20100401|2010-03-19 00:00,19,3.4125,3.4125,3.4125,3.4125,1
20100401|2010-03-19 03:30,19,3.405,3.405,3.398,3.398,21
20100401|2010-03-19 04:00,19,3.3995,3.4015,3.3995,3.4015,12
20100401|2010-03-19 04:30,19,3.3955,3.3955,3.3955,3.3955,4
20100401|2010-03-19 05:30,19,3.3975,3.3975,3.3965,3.3965,2
20100401|2010-03-19 06:00,19,3.397,3.399,3.396,3.399,21
20100401|2010-03-19 06:30,19,3.3995,3.4035,3.3985,3.4035,13
20100401|2010-03-19 07:00,19,3.4025,3.404,3.3985,3.4,50
20100401|2010-03-19 07:30,19,3.401,3.401,3.3915,3.3945,32
20100401|2010-03-19 08:00,19,3.398,3.405,3.3975,3.4025,43
20100401|2010-03-19 08:30,19,3.4015,3.4015,3.399,3.399,12
20100401|2010-03-19 09:00,19,3.392,3.398,3.38,3.3855,44
20100401|2010-03-19 09:30,19,3.38,3.383,3.362,3.3645,38
20100401|2010-03-19 10:00,19,3.364,3.365,3.353,3.362,30
20100401|2010-03-19 10:30,19,3.354,3.361,3.3525,3.361,14
20100401|2010-03-19 11:00,19,3.3585,3.3615,3.3565,3.361,11
20100401|2010-03-19 11:30,19,3.3575,3.3665,3.3575,3.3655,14
20100401|2010-03-19 12:00,19,3.3655,3.371,3.365,3.366,9
20100401|2010-03-19 13:00,19,3.37,3.37,3.37,3.37,1
20100401|2010-03-19 13:30,19,3.3655,3.3665,3.365,3.365,3
20100401|2010-03-19 14:30,19,3.371,3.371,3.371,3.371,2
20100401|2010-03-19 15:00,19,3.374,3.376,3.374,3.376,6
20100401|2010-03-21 17:00,22,3.367,3.367,3.367,3.367,1
20100401|2010-03-21 17:30,22,3.349,3.349,3.349,3.349,1
20100401|2010-03-21 23:00,22,3.3675,3.3675,3.3675,3.3675,1
20100401|2010-03-22 04:00,22,3.3455,3.3455,3.3455,3.3455,1
20100401|2010-03-22 04:30,22,3.338,3.3395,3.333,3.333,3
20100401|2010-03-22 05:30,22,3.333,3.333,3.333,3.333,15
20100401|2010-03-22 06:00,22,3.335,3.335,3.33,3.33,6
20100401|2010-03-22 06:30,22,3.326,3.326,3.32,3.3225,40
20100401|2010-03-22 07:00,22,3.322,3.3235,3.32,3.3215,43
20100401|2010-03-22 07:30,22,3.322,3.3235,3.309,3.309,132
20100401|2010-03-22 08:00,22,3.31,3.313,3.3065,3.3125,53
20100401|2010-03-22 08:30,22,3.31,3.321,3.3065,3.321,21
20100401|2010-03-22 09:00,22,3.313,3.33,3.313,3.33,4
20100401|2010-03-22 09:30,22,3.327,3.3355,3.327,3.333,10
20100401|2010-03-22 10:00,22,3.335,3.3485,3.3335,3.341,22
20100401|2010-03-22 10:30,22,3.337,3.3535,3.337,3.3535,24
20100401|2010-03-22 11:00,22,3.353,3.354,3.3505,3.351,30
20100401|2010-03-22 11:30,22,3.365,3.368,3.365,3.3675,14
20100401|2010-03-22 12:00,22,3.3805,3.3805,3.3805,3.3805,2
20100401|2010-03-22 12:30,22,3.3705,3.3775,3.3705,3.3775,3
20100401|2010-03-22 14:30,22,3.3715,3.378,3.3715,3.378,2
20100401|2010-03-22 18:30,23,3.3835,3.3835,3.3835,3.3835,1
20100401|2010-03-22 19:30,23,3.379,3.379,3.379,3.379,13
20100401|2010-03-22 21:00,23,3.388,3.388,3.388,3.388,1
20100401|2010-03-22 23:30,23,3.379,3.379,3.379,3.379,1
20100401|2010-03-23 02:00,23,3.3565,3.3565,3.3565,3.3565,1
20100401|2010-03-23 03:00,23,3.3665,3.3665,3.3665,3.3665,1
20100401|2010-03-23 04:30,23,3.38,3.38,3.38,3.38,1
20100401|2010-03-23 05:30,23,3.364,3.364,3.363,3.363,8
20100401|2010-03-23 06:00,23,3.364,3.3645,3.36,3.3645,13
20100401|2010-03-23 06:30,23,3.3645,3.3645,3.3545,3.3615,15
20100401|2010-03-23 07:00,23,3.363,3.368,3.363,3.368,9
20100401|2010-03-23 07:30,23,3.367,3.377,3.367,3.377,64
20100401|2010-03-23 08:00,23,3.379,3.381,3.371,3.371,12
20100401|2010-03-23 08:30,23,3.3625,3.3635,3.3625,3.3635,6
20100401|2010-03-23 09:00,23,3.378,3.4,3.3775,3.3995,81
20100401|2010-03-23 09:30,23,3.3955,3.398,3.3955,3.3975,7
20100401|2010-03-23 10:00,23,3.384,3.387,3.384,3.387,2
20100401|2010-03-23 10:30,23,3.389,3.389,3.389,3.389,22
20100401|2010-03-23 11:00,23,3.3935,3.3935,3.3835,3.3835,4
20100401|2010-03-23 11:30,23,3.3845,3.3845,3.3655,3.37,12
20100401|2010-03-23 12:00,23,3.374,3.374,3.37,3.37,31
20100401|2010-03-23 13:00,23,3.3665,3.3665,3.366,3.366,7
20100401|2010-03-23 14:30,23,3.374,3.374,3.374,3.374,1
20100401|2010-03-23 18:30,24,3.3645,3.3645,3.3645,3.3645,2
20100401|2010-03-23 19:30,24,3.3645,3.3645,3.3645,3.3645,1
20100401|2010-03-23 20:00,24,3.3645,3.3645,3.3645,3.3645,2
20100401|2010-03-24 00:00,24,3.3645,3.3645,3.3645,3.3645,1
20100401|2010-03-24 01:00,24,3.3555,3.3555,3.3505,3.3505,2
20100401|2010-03-24 01:30,24,3.3535,3.3535,3.3535,3.3535,1
20100401|2010-03-24 05:30,24,3.33,3.3315,3.33,3.3315,2
20100401|2010-03-24 06:30,24,3.3305,3.3305,3.3235,3.328,12
20100401|2010-03-24 07:00,24,3.3265,3.3275,3.315,3.315,47
20100401|2010-03-24 07:30,24,3.322,3.332,3.32,3.327,15
20100401|2010-03-24 08:00,24,3.3285,3.337,3.326,3.331,46
20100401|2010-03-24 08:30,24,3.333,3.3395,3.33,3.3395,13
20100401|2010-03-24 09:00,24,3.3345,3.34,3.3345,3.338,27
20100401|2010-03-24 09:30,24,3.331,3.3515,3.331,3.347,19
20100401|2010-03-24 10:00,24,3.346,3.346,3.317,3.3335,61
20100401|2010-03-24 10:30,24,3.3325,3.3405,3.3305,3.3405,26
20100401|2010-03-24 11:00,24,3.341,3.3445,3.34,3.34,9
20100401|2010-03-24 11:30,24,3.3405,3.3445,3.3335,3.3415,25
20100401|2010-03-24 12:00,24,3.339,3.339,3.3265,3.3295,11
20100401|2010-03-24 12:30,24,3.3295,3.3315,3.3255,3.3265,12
20100401|2010-03-24 13:00,24,3.3245,3.3265,3.3245,3.3265,5
20100401|2010-03-24 13:30,24,3.3255,3.3255,3.3255,3.3255,3
20100401|2010-03-24 14:30,24,3.321,3.321,3.321,3.321,2
20100401|2010-03-24 15:30,24,3.322,3.322,3.322,3.322,1
20100401|2010-03-24 16:00,24,3.32,3.32,3.32,3.32,1
20100401|2010-03-24 17:00,25,3.322,3.322,3.32,3.32,5
20100401|2010-03-25 01:30,25,3.3385,3.3385,3.3385,3.3385,1
20100401|2010-03-25 05:00,25,3.3425,3.345,3.3425,3.3435,6
20100401|2010-03-25 05:30,25,3.3395,3.3425,3.3395,3.3415,4
20100401|2010-03-25 06:00,25,3.344,3.355,3.344,3.355,37
20100401|2010-03-25 06:30,25,3.3575,3.3575,3.3505,3.3505,10
20100401|2010-03-25 07:00,25,3.345,3.3515,3.34,3.3405,75
20100401|2010-03-25 07:30,25,3.3435,3.347,3.3355,3.347,76
20100401|2010-03-25 08:00,25,3.3485,3.351,3.3375,3.3375,82
20100401|2010-03-25 08:30,25,3.3375,3.3375,3.3375,3.3375,9
20100401|2010-03-25 09:00,25,3.3385,3.3445,3.337,3.337,14
20100401|2010-03-25 09:30,25,3.34,3.353,3.34,3.353,9
20100401|2010-03-25 10:00,25,3.3645,3.3695,3.364,3.3695,13
20100401|2010-03-25 10:30,25,3.367,3.3685,3.361,3.361,21
20100401|2010-03-25 11:00,25,3.3625,3.3635,3.3625,3.3635,12
20100401|2010-03-25 11:30,25,3.3665,3.3775,3.3665,3.374,12
20100401|2010-03-25 12:00,25,3.3715,3.3715,3.371,3.371,11
20100401|2010-03-25 12:30,25,3.35,3.35,3.35,3.35,1
20100401|2010-03-25 13:00,25,3.3505,3.3505,3.3505,3.3505,10
20100401|2010-03-25 15:00,25,3.344,3.345,3.344,3.345,3
20100401|2010-03-25 17:00,26,3.345,3.346,3.345,3.346,2
20100401|2010-03-25 18:30,26,3.335,3.3375,3.335,3.3375,2
20100401|2010-03-25 19:30,26,3.34,3.34,3.34,3.34,1
20100401|2010-03-25 23:30,26,3.3705,3.3705,3.3705,3.3705,1
20100401|2010-03-26 04:30,26,3.3925,3.3925,3.389,3.389,2
20100401|2010-03-26 05:00,26,3.3875,3.3875,3.3875,3.3875,1
20100401|2010-03-26 05:30,26,3.387,3.391,3.387,3.391,9
20100401|2010-03-26 07:00,26,3.4145,3.425,3.4135,3.4135,56
20100401|2010-03-26 07:30,26,3.412,3.412,3.4105,3.4105,4
20100401|2010-03-26 08:00,26,3.406,3.406,3.4,3.4,3
20100401|2010-03-26 08:30,26,3.398,3.398,3.388,3.3955,14
20100401|2010-03-26 09:00,26,3.4015,3.4135,3.4015,3.4045,6
20100401|2010-03-26 09:30,26,3.4025,3.41,3.397,3.4,37
20100401|2010-03-26 10:00,26,3.405,3.4145,3.405,3.4145,14
20100401|2010-03-26 10:30,26,3.4145,3.4145,3.4025,3.403,5
20100401|2010-03-26 11:00,26,3.4065,3.4065,3.4,3.4,4
20100401|2010-03-26 11:30,26,3.3945,3.3945,3.3945,3.3945,3
20100401|2010-03-26 12:00,26,3.395,3.403,3.395,3.403,3
20100401|2010-03-26 12:30,26,3.3975,3.3975,3.3975,3.3975,3
20100401|2010-03-26 13:00,26,3.4,3.4,3.4,3.4,1
20100401|2010-03-26 13:30,26,3.4,3.4,3.398,3.398,5
20100401|2010-03-26 14:30,26,3.4025,3.405,3.4025,3.405,3
20100401|2010-03-26 16:00,26,3.407,3.407,3.407,3.407,1
20100401|2010-03-28 17:00,29,3.4125,3.4125,3.4125,3.4125,8
20100401|2010-03-28 18:30,29,3.435,3.4435,3.4315,3.4315,3
20100401|2010-03-28 20:00,29,3.4365,3.4365,3.4365,3.4365,1
20100401|2010-03-28 20:30,29,3.449,3.4545,3.449,3.4545,3
20100401|2010-03-28 21:00,29,3.4575,3.4575,3.4575,3.4575,1
20100401|2010-03-29 00:30,29,3.46,3.4605,3.46,3.4605,9
20100401|2010-03-29 02:00,29,3.467,3.467,3.4635,3.4635,20
20100401|2010-03-29 03:30,29,3.47,3.47,3.47,3.47,1
20100401|2010-03-29 06:00,29,3.461,3.461,3.46,3.46,3
20100401|2010-03-29 06:30,29,3.463,3.482,3.463,3.482,16
20100401|2010-03-29 07:00,29,3.4875,3.495,3.4875,3.495,11
20100401|2010-03-29 07:30,29,3.502,3.5025,3.494,3.494,5
20100401|2010-03-29 08:00,29,3.4915,3.499,3.487,3.487,31
20100401|2010-03-29 08:30,29,3.487,3.497,3.487,3.491,21
20100401|2010-03-29 09:00,29,3.489,3.495,3.4865,3.4925,19
20100401|2010-03-29 09:30,29,3.4915,3.508,3.4905,3.5065,22
20100401|2010-03-29 10:00,29,3.5055,3.5175,3.5055,3.512,20
20100401|2010-03-29 10:30,29,3.5085,3.512,3.5015,3.512,20
20100401|2010-03-29 11:00,29,3.516,3.517,3.5115,3.517,5
20100401|2010-03-29 11:30,29,3.52,3.529,3.519,3.529,11
20100401|2010-03-29 12:00,29,3.527,3.527,3.527,3.527,1
20100401|2010-03-29 12:30,29,3.5315,3.533,3.5315,3.5325,13
20100401|2010-03-29 13:00,29,3.53,3.5305,3.528,3.528,3
20100401|2010-03-29 14:00,29,3.5255,3.5255,3.5255,3.5255,6
20100401|2010-03-29 20:00,30,3.5015,3.5015,3.5015,3.5015,1
20100401|2010-03-29 20:30,30,3.5005,3.5005,3.4985,3.4985,2
20100401|2010-03-30 00:30,30,3.5035,3.5035,3.5035,3.5035,1
20100401|2010-03-30 01:00,30,3.5145,3.5165,3.5145,3.5165,3
20100401|2010-03-30 02:00,30,3.5135,3.5135,3.5135,3.5135,1
20100401|2010-03-30 05:00,30,3.5115,3.5115,3.51,3.51,3
20100401|2010-03-30 05:30,30,3.5115,3.5225,3.5115,3.522,16
20100401|2010-03-30 06:30,30,3.555,3.555,3.543,3.543,21
20100401|2010-03-30 07:00,30,3.54,3.5415,3.54,3.541,7
20100401|2010-03-30 08:00,30,3.545,3.5465,3.545,3.5465,2
20100401|2010-03-30 08:30,30,3.547,3.547,3.5435,3.5435,5
20100401|2010-03-30 09:00,30,3.5645,3.5655,3.5535,3.5535,6
20100401|2010-03-30 09:30,30,3.563,3.5665,3.555,3.555,6
20100401|2010-03-30 10:00,30,3.55,3.551,3.549,3.551,107
20100401|2010-03-30 10:30,30,3.555,3.555,3.555,3.555,1
20100401|2010-03-30 11:00,30,3.544,3.5475,3.544,3.5475,26
20100401|2010-03-30 11:30,30,3.5475,3.553,3.545,3.553,64
20100401|2010-03-30 12:00,30,3.5535,3.5535,3.548,3.548,48
20100401|2010-03-30 12:30,30,3.5475,3.549,3.5475,3.548,26
20100401|2010-03-30 14:00,30,3.548,3.548,3.548,3.548,1
20100401|2010-03-30 14:30,30,3.5505,3.5505,3.545,3.545,3
20100401|2010-03-30 17:00,31,3.538,3.538,3.538,3.538,1
20100401|2010-03-30 19:00,31,3.54,3.5445,3.54,3.544,8
20100401|2010-03-30 20:00,31,3.537,3.537,3.537,3.537,1
20100401|2010-03-30 20:30,31,3.5365,3.5365,3.5365,3.5365,1
20100401|2010-03-30 21:00,31,3.525,3.525,3.525,3.525,1
20100401|2010-03-30 21:30,31,3.5255,3.5255,3.5255,3.5255,1
20100401|2010-03-30 22:00,31,3.5205,3.5205,3.5205,3.5205,1
20100401|2010-03-31 00:30,31,3.5315,3.5315,3.5315,3.5315,1
20100401|2010-03-31 01:00,31,3.5155,3.516,3.5145,3.5145,4
20100401|2010-03-31 04:00,31,3.545,3.5495,3.545,3.5495,3
20100401|2010-03-31 05:00,31,3.546,3.546,3.546,3.546,1
20100401|2010-03-31 05:30,31,3.5495,3.5495,3.5495,3.5495,1
20100401|2010-03-31 06:30,31,3.5505,3.551,3.5505,3.551,6
20100401|2010-03-31 07:00,31,3.5525,3.5525,3.55,3.551,8
20100401|2010-03-31 07:30,31,3.545,3.545,3.545,3.545,10
20100401|2010-03-31 08:00,31,3.552,3.553,3.552,3.553,8
20100401|2010-03-31 09:00,31,3.5575,3.5575,3.5575,3.5575,1
20100401|2010-03-31 10:00,31,3.5375,3.538,3.5315,3.5315,3
20100401|2010-03-31 10:30,31,3.5405,3.541,3.5355,3.5355,5
20100401|2010-03-31 20:30,1,3.544,3.545,3.542,3.545,65
20100401|2010-04-01 01:00,1,3.5615,3.5615,3.5615,3.5615,1
20100401|2010-04-01 02:00,1,3.565,3.565,3.565,3.565,1
20100401|2010-04-01 07:30,1,3.5835,3.585,3.5835,3.585,5
20100401|2010-04-01 08:00,1,3.589,3.589,3.5865,3.587,9
20100401|2010-04-01 09:00,1,3.57,3.57,3.57,3.57,1
20100401|2010-04-01 10:00,1,3.5725,3.5725,3.5725,3.5725,1
20100401|2010-04-01 10:30,1,3.573,3.573,3.573,3.573,2
20100401|2010-04-01 12:00,1,3.572,3.572,3.572,3.572,2
20100401|2010-04-01 14:00,1,3.567,3.567,3.567,3.567,3
20100401|2010-04-01 14:30,1,3.568,3.568,3.568,3.568,1
20100401|2010-04-01 15:00,1,3.5745,3.5745,3.5745,3.5745,3
20100401|2010-04-01 15:30,1,3.575,3.5755,3.575,3.5755,24
20100401|2010-04-04 20:30,5,3.6085,3.6085,3.6085,3.6085,2
20100401|2010-04-05 03:30,5,3.6115,3.6115,3.6115,3.6115,1
20100401|2010-04-05 08:30,5,3.6,3.601,3.6,3.601,2
20100401|2010-04-05 09:30,5,3.609,3.6135,3.609,3.6135,2
20100401|2010-04-05 10:00,5,3.6155,3.6195,3.6155,3.6195,8
20100401|2010-04-05 11:00,5,3.617,3.617,3.617,3.617,4
20100401|2010-04-05 12:00,5,3.628,3.6295,3.628,3.6285,3
20100401|2010-04-05 15:00,5,3.6275,3.6275,3.6275,3.6275,1
20100401|2010-04-05 15:30,5,3.629,3.629,3.629,3.629,1
20100401|2010-04-06 02:00,6,3.6195,3.6195,3.6195,3.6195,1
20100401|2010-04-06 04:30,6,3.606,3.606,3.606,3.606,2
20100401|2010-04-06 05:00,6,3.605,3.605,3.605,3.605,1
20100401|2010-04-06 05:30,6,3.6015,3.6015,3.6015,3.6015,1
20100401|2010-04-06 07:00,6,3.605,3.605,3.605,3.605,4
20100401|2010-04-06 08:00,6,3.622,3.622,3.616,3.616,2
20100401|2010-04-06 10:30,6,3.6265,3.6265,3.6265,3.6265,1
20100401|2010-04-06 11:00,6,3.615,3.615,3.612,3.612,3
20100401|2010-04-06 12:30,6,3.609,3.609,3.609,3.609,1
20100401|2010-04-06 14:30,6,3.6205,3.6205,3.6205,3.6205,1
20100401|2010-04-06 20:30,7,3.6005,3.6005,3.6,3.6,3
20100401|2010-04-07 02:00,7,3.6255,3.6255,3.6255,3.6255,1
20100401|2010-04-07 03:30,7,3.605,3.605,3.605,3.605,1
20100401|2010-04-07 07:00,7,3.59,3.59,3.59,3.59,6
20100401|2010-04-07 07:30,7,3.59,3.59,3.59,3.59,14
20100401|2010-04-07 08:00,7,3.608,3.608,3.605,3.605,2
20100401|2010-04-07 09:00,7,3.606,3.609,3.605,3.606,4
20100401|2010-04-07 09:30,7,3.608,3.611,3.594,3.594,14
20100401|2010-04-07 10:00,7,3.5855,3.587,3.58,3.587,11
20100401|2010-04-07 10:30,7,3.589,3.597,3.589,3.597,2
20100401|2010-04-07 12:30,7,3.599,3.599,3.599,3.599,1
20100401|2010-04-07 13:00,7,3.5875,3.5875,3.5875,3.5875,1
20100401|2010-04-08 06:30,8,3.538,3.538,3.538,3.538,1
20100401|2010-04-08 07:00,8,3.5465,3.5465,3.5465,3.5465,1
20100401|2010-04-08 08:00,8,3.552,3.552,3.552,3.552,1
20100401|2010-04-08 12:00,8,3.581,3.581,3.581,3.581,1
20100401|2010-04-08 12:30,8,3.58,3.58,3.575,3.575,4
20100401|2010-04-09 08:30,9,3.603,3.6045,3.5935,3.5935,13
20100401|2010-04-09 09:00,9,3.597,3.597,3.585,3.585,3
20100401|2010-04-09 09:30,9,3.5965,3.5965,3.581,3.5875,11
20100401|2010-04-09 10:00,9,3.5865,3.5915,3.5815,3.5915,7
20100401|2010-04-09 10:30,9,3.5835,3.588,3.582,3.588,5
20100401|2010-04-09 11:30,9,3.5895,3.59,3.583,3.584,4
20100401|2010-04-09 12:00,9,3.586,3.586,3.5805,3.5845,10
20100401|2010-04-12 09:00,12,3.5865,3.5945,3.5865,3.5945,4
20100401|2010-04-12 09:30,12,3.588,3.594,3.588,3.594,3
20100401|2010-04-12 10:30,12,3.5875,3.5875,3.5875,3.5875,5
20100401|2010-04-12 11:30,12,3.561,3.561,3.559,3.559,10
20100401|2010-04-12 13:00,12,3.549,3.549,3.549,3.549,2
20100401|2010-04-12 21:00,13,3.5675,3.5675,3.5675,3.5675,1
20100401|2010-04-12 23:30,13,3.54,3.54,3.54,3.54,1
20100401|2010-04-13 08:00,13,3.5815,3.5815,3.5815,3.5815,2
20100401|2010-04-13 08:30,13,3.575,3.575,3.575,3.575,1
20100401|2010-04-13 10:00,13,3.5605,3.565,3.5605,3.5635,34
20100401|2010-04-13 10:30,13,3.588,3.588,3.588,3.588,9
20100401|2010-04-14 05:00,14,3.594,3.594,3.594,3.594,1
20100401|2010-04-14 05:30,14,3.5985,3.5985,3.5985,3.5985,1
20100401|2010-04-14 07:00,14,3.6125,3.6125,3.6125,3.6125,1
20100401|2010-04-14 08:00,14,3.607,3.607,3.607,3.607,1
20100401|2010-04-14 08:30,14,3.5985,3.5985,3.593,3.593,2
20100401|2010-04-14 09:00,14,3.595,3.595,3.595,3.595,5
20100401|2010-04-14 10:00,14,3.601,3.608,3.599,3.608,5
20100401|2010-04-14 10:30,14,3.61,3.61,3.609,3.609,2
20100401|2010-04-14 12:00,14,3.6025,3.6025,3.6025,3.6025,2
20100401|2010-04-14 17:30,15,3.605,3.605,3.6045,3.6045,2
20100401|2010-04-14 19:00,15,3.6075,3.6075,3.6075,3.6075,1
20100401|2010-04-14 20:00,15,3.606,3.606,3.606,3.606,20
20100401|2010-04-15 07:30,15,3.5665,3.575,3.5655,3.575,3
20100401|2010-04-15 08:00,15,3.5815,3.5815,3.5795,3.5805,3
20100401|2010-04-15 08:30,15,3.5925,3.593,3.589,3.589,4
20100401|2010-04-15 09:00,15,3.591,3.592,3.591,3.592,2
20100401|2010-04-15 09:30,15,3.593,3.601,3.593,3.601,3
20100401|2010-04-15 10:00,15,3.6005,3.6005,3.595,3.595,8
20100401|2010-04-15 12:30,15,3.597,3.597,3.5965,3.5965,3
20100401|2010-04-15 13:30,15,3.5945,3.595,3.5945,3.595,2
20100401|2010-04-15 18:30,16,3.591,3.5915,3.591,3.5915,12
20100401|2010-04-16 06:00,16,3.6005,3.6005,3.6005,3.6005,1
20100401|2010-04-16 08:00,16,3.5635,3.568,3.5635,3.568,9
20100401|2010-04-16 08:30,16,3.569,3.5775,3.5615,3.5615,6
20100401|2010-04-16 09:00,16,3.573,3.5815,3.573,3.5815,5
20100401|2010-04-16 09:30,16,3.579,3.5815,3.525,3.5345,47
20100401|2010-04-16 10:00,16,3.534,3.5435,3.507,3.522,63
20100401|2010-04-16 11:00,16,3.5085,3.509,3.5,3.501,15
20100401|2010-04-16 11:30,16,3.5005,3.508,3.4905,3.5075,27
20100401|2010-04-16 12:00,16,3.514,3.5195,3.514,3.5185,8
20100401|2010-04-16 12:30,16,3.5175,3.5175,3.516,3.516,3
20100401|2010-04-16 14:30,16,3.5185,3.5185,3.5185,3.5185,1
20100401|2010-04-16 15:00,16,3.52,3.52,3.52,3.52,1
20100401|2010-04-16 15:30,16,3.52,3.52,3.52,3.52,7
20100401|2010-04-18 17:00,19,3.511,3.511,3.511,3.511,8
20100401|2010-04-18 20:00,19,3.486,3.4865,3.486,3.4865,3
20100401|2010-04-18 21:30,19,3.4705,3.4705,3.4705,3.4705,1
20100401|2010-04-19 07:00,19,3.48,3.48,3.4775,3.4775,16
20100401|2010-04-19 08:00,19,3.475,3.475,3.475,3.475,1
20100401|2010-04-19 09:00,19,3.506,3.506,3.506,3.506,2
20100401|2010-04-19 14:00,19,3.505,3.505,3.505,3.505,2
20100401|2010-04-19 19:00,20,3.5045,3.5045,3.5045,3.5045,2
20100401|2010-04-19 20:00,20,3.4975,3.4975,3.4975,3.4975,2
20100401|2010-04-19 23:30,20,3.5085,3.512,3.5085,3.512,32
20100401|2010-04-20 00:00,20,3.5075,3.5075,3.5075,3.5075,9
20100401|2010-04-20 07:30,20,3.527,3.527,3.527,3.527,5
20100401|2010-04-20 08:00,20,3.54,3.54,3.54,3.54,1
20100401|2010-04-20 09:00,20,3.534,3.534,3.534,3.534,1
20100401|2010-04-20 09:30,20,3.5315,3.5315,3.5315,3.5315,9
20100401|2010-04-20 10:30,20,3.5235,3.5235,3.5225,3.5225,2
20100401|2010-04-20 11:30,20,3.5125,3.5125,3.5125,3.5125,3
20100401|2010-04-20 12:30,20,3.506,3.506,3.506,3.506,1
20100401|2010-04-20 13:00,20,3.506,3.506,3.506,3.506,1
20100401|2010-04-21 05:30,21,3.5,3.5,3.5,3.5,2
20100401|2010-04-21 08:00,21,3.485,3.485,3.485,3.485,1
20100401|2010-04-21 08:30,21,3.501,3.501,3.501,3.501,19
20100401|2010-04-21 11:00,21,3.5185,3.5185,3.5185,3.5185,1
20100401|2010-04-21 11:30,21,3.5195,3.534,3.5195,3.5325,13
20100401|2010-04-21 12:00,21,3.531,3.531,3.531,3.531,5
20100401|2010-04-21 12:30,21,3.524,3.524,3.524,3.524,4
20100401|2010-04-21 13:30,21,3.516,3.516,3.516,3.516,3
20100401|2010-04-22 07:30,22,3.4705,3.4725,3.4705,3.4725,4
20100401|2010-04-22 08:30,22,3.467,3.467,3.467,3.467,1
20100401|2010-04-22 09:30,22,3.489,3.489,3.489,3.489,4
20100401|2010-04-22 10:30,22,3.4785,3.4785,3.4785,3.4785,5
20100401|2010-04-22 11:00,22,3.47,3.47,3.47,3.47,2
20100401|2010-04-22 11:30,22,3.4855,3.4855,3.4855,3.4855,1
20100401|2010-04-22 13:30,22,3.4965,3.4965,3.4965,3.4965,1
20100401|2010-04-22 15:30,22,3.504,3.504,3.504,3.504,1
20100401|2010-04-23 07:00,23,3.476,3.4825,3.4755,3.4825,24
20100401|2010-04-23 07:30,23,3.4845,3.486,3.4845,3.485,18
20100401|2010-04-23 08:00,23,3.47,3.4795,3.47,3.4795,5
20100401|2010-04-23 11:00,23,3.5195,3.5195,3.5195,3.5195,0
20100401|2010-04-23 12:30,23,3.51,3.51,3.51,3.51,2
20100401|2010-04-26 08:00,26,3.53,3.53,3.53,3.53,1
20100401|2010-04-27 08:30,27,3.469,3.47,3.469,3.47,2
20100401|2010-04-27 10:00,27,3.489,3.4895,3.4485,3.4485,9
20100401|2010-04-27 11:30,27,3.379,3.379,3.362,3.363,9
20100401|2010-04-27 12:00,27,3.367,3.3675,3.367,3.3675,5
20100401|2010-04-27 14:30,27,3.3535,3.3565,3.3535,3.3565,4
20100401|2010-04-27 15:00,27,3.3545,3.3545,3.3545,3.3545,4
20100401|2010-04-28 08:00,28,3.373,3.373,3.373,3.373,2
20100401|2010-04-28 08:30,28,3.3675,3.3675,3.3675,3.3675,1
20100401|2010-04-28 11:00,28,3.3445,3.3445,3.3445,3.3445,1
20100501|2008-06-02 12:00,2,3.4675,3.4675,3.4675,3.4675,0
20100501|2008-06-03 12:00,3,3.449,3.449,3.449,3.449,0
20100501|2008-06-04 12:00,4,3.402,3.402,3.402,3.402,0
20100501|2008-06-05 12:00,5,3.399,3.399,3.399,3.399,0
20100501|2008-06-06 12:30,6,3.462,3.462,3.462,3.462,0
20100501|2008-06-09 12:30,9,3.4815,3.4815,3.4815,3.4815,0
20100501|2008-06-10 12:00,10,3.4305,3.4305,3.4305,3.4305,0
20100501|2008-06-11 12:00,11,3.4385,3.4385,3.4385,3.4385,0
20100501|2008-06-12 12:00,12,3.3995,3.3995,3.3995,3.3995,0
20100501|2008-06-13 12:00,13,3.4185,3.4185,3.4185,3.4185,0
20100501|2008-06-16 12:00,16,3.4875,3.4875,3.4875,3.4875,0
20100501|2008-06-17 12:00,17,3.494,3.494,3.494,3.494,0
20100501|2008-06-18 12:30,18,3.5445,3.5445,3.5445,3.5445,0
20100501|2008-06-19 12:00,19,3.5595,3.5595,3.5595,3.5595,0
20100501|2008-06-20 12:00,20,3.606,3.606,3.606,3.606,0
20100501|2008-06-23 12:00,23,3.5625,3.5625,3.5625,3.5625,0
20100501|2008-06-24 12:00,24,3.5395,3.5395,3.5395,3.5395,0
20100501|2008-06-25 12:00,25,3.545,3.545,3.545,3.545,0
20100501|2008-06-26 12:00,26,3.5715,3.5715,3.5715,3.5715,0
20100501|2008-06-27 12:00,27,3.615,3.615,3.615,3.615,0
20100501|2008-06-30 12:00,30,3.621,3.621,3.621,3.621,0
20100501|2008-07-01 12:00,1,3.648,3.648,3.648,3.648,0
20100501|2008-07-02 12:00,2,3.7545,3.7545,3.7545,3.7545,0
20100501|2008-07-03 12:00,3,3.6535,3.6535,3.6535,3.6535,0
20100501|2008-07-07 12:00,7,3.5815,3.5815,3.5815,3.5815,0
20100501|2008-07-08 12:00,8,3.46,3.46,3.46,3.46,0
20100501|2008-07-09 12:00,9,3.4955,3.4955,3.4955,3.4955,0
20100501|2008-07-10 12:00,10,3.476,3.476,3.476,3.476,0
20100501|2008-07-11 12:00,11,3.4995,3.4995,3.4995,3.4995,0
20100501|2008-07-14 12:00,14,3.5125,3.5125,3.5125,3.5125,0
20100501|2008-07-15 12:00,15,3.462,3.462,3.462,3.462,0
20100501|2008-07-16 12:00,16,3.3815,3.3815,3.3815,3.3815,0
20100501|2008-07-17 12:00,17,3.4015,3.4015,3.4015,3.4015,0
20100501|2008-07-18 12:00,18,3.386,3.386,3.386,3.386,0
20100501|2008-07-21 12:00,21,3.427,3.427,3.427,3.427,0
20100501|2008-07-22 12:00,22,3.4375,3.4375,3.4375,3.4375,0
20100501|2008-07-23 12:00,23,3.4155,3.4155,3.4155,3.4155,0
20100501|2008-07-24 12:00,24,3.345,3.345,3.345,3.345,0
20100501|2008-07-25 12:00,25,3.368,3.368,3.368,3.368,0
20100501|2008-07-28 12:00,28,3.378,3.378,3.378,3.378,0
20100501|2008-07-29 12:00,29,3.376,3.376,3.376,3.376,0
20100501|2008-07-30 12:00,30,3.4145,3.4145,3.4145,3.4145,0
20100501|2008-07-31 12:00,31,3.44,3.44,3.44,3.44,0
20100501|2008-08-01 12:00,1,3.3775,3.3775,3.3775,3.3775,0
20100501|2008-08-04 12:00,4,3.2875,3.2875,3.2875,3.2875,0
20100501|2008-08-05 12:00,5,3.2665,3.2665,3.2665,3.2665,0
20100501|2008-08-06 12:00,6,3.28,3.28,3.28,3.28,0
20100501|2008-08-07 12:00,7,3.275,3.275,3.275,3.275,0
20100501|2008-08-08 12:00,8,3.219,3.219,3.219,3.219,0
20100501|2008-08-11 12:00,11,3.1935,3.1935,3.1935,3.1935,0
20100501|2008-08-12 12:00,12,3.1345,3.1345,3.1345,3.1345,0
20100501|2008-08-13 12:00,13,3.2575,3.2575,3.2575,3.2575,0
20100501|2008-08-14 12:00,14,3.2265,3.2265,3.2265,3.2265,0
20100501|2008-08-15 12:00,15,3.233,3.233,3.233,3.233,0
20100501|2008-08-18 12:00,18,3.209,3.209,3.209,3.209,0
20100501|2008-08-19 12:00,19,3.317,3.317,3.317,3.317,0
20100501|2008-08-20 12:00,20,3.294,3.294,3.294,3.294,0
20100501|2008-08-21 12:00,21,3.4065,3.4065,3.4065,3.4065,0
20100501|2008-08-22 12:00,22,3.349,3.349,3.349,3.349,0
20100501|2008-08-25 12:00,25,3.337,3.337,3.337,3.337,0
20100501|2008-08-26 12:00,26,3.297,3.297,3.297,3.297,0
20100501|2008-08-27 12:00,27,3.325,3.325,3.325,3.325,0
20100501|2008-08-28 12:00,28,3.2965,3.2965,3.2965,3.2965,0
20100501|2008-08-29 12:00,29,3.2825,3.2825,3.2825,3.2825,0
20100501|2008-09-02 12:00,2,3.2035,3.2035,3.2035,3.2035,0
20100501|2008-09-03 12:00,3,3.242,3.242,3.242,3.242,0
20100501|2008-09-04 12:00,4,3.213,3.213,3.213,3.213,0
20100501|2008-09-05 12:00,5,3.0765,3.0765,3.0765,3.0765,0
20100501|2008-09-08 12:30,8,3.061,3.061,3.061,3.061,0
20100501|2008-09-09 12:00,9,3.051,3.051,3.051,3.051,0
20100501|2008-09-10 12:00,10,3.069,3.069,3.069,3.069,0
20100501|2008-09-11 12:00,11,3.0625,3.0625,3.0625,3.0625,0
20100501|2008-09-12 12:00,12,3.1235,3.1235,3.1235,3.1235,0
20100501|2008-09-15 12:00,15,3.084,3.084,3.084,3.084,0
20100501|2008-09-16 12:00,16,3.028,3.028,3.028,3.028,0
20100501|2008-09-17 12:00,17,2.983,2.983,2.983,2.983,0
20100501|2008-09-18 12:00,18,3.0155,3.0155,3.0155,3.0155,0
20100501|2008-09-19 12:00,19,3.116,3.116,3.116,3.116,0
20100501|2008-09-22 12:00,22,3.196,3.196,3.196,3.196,0
20100501|2008-09-23 12:30,23,3.115,3.115,3.115,3.115,0
20100501|2008-09-24 12:00,24,3.0725,3.0725,3.0725,3.0725,0
20100501|2008-09-25 12:00,25,3.093,3.093,3.093,3.093,0
20100501|2008-09-26 12:30,26,3.0465,3.0465,3.0465,3.0465,0
20100501|2008-09-29 09:00,29,2.96,2.96,2.96,2.96,0
20100501|2008-09-30 12:30,30,2.875,2.875,2.875,2.875,0
20100501|2008-10-01 12:00,1,2.7925,2.7925,2.7925,2.7925,0
20100501|2008-10-02 12:30,2,2.636,2.636,2.636,2.636,0
20100501|2008-10-03 12:00,3,2.684,2.684,2.684,2.684,0
20100501|2008-10-06 01:30,6,2.64,2.64,2.64,2.64,0
20100501|2008-10-06 02:00,6,2.64,2.64,2.64,2.64,0
20100501|2008-10-06 02:30,6,2.64,2.64,2.64,2.64,0
20100501|2008-10-06 16:00,6,2.4995,2.4995,2.4995,2.4995,0
20100501|2008-10-07 12:00,7,2.532,2.532,2.532,2.532,0
20100501|2008-10-08 12:00,8,2.3605,2.3605,2.3605,2.3605,0
20100501|2008-10-09 12:00,9,2.41,2.41,2.41,2.41,0
20100501|2008-10-10 11:30,10,2.2585,2.2585,2.2585,2.2585,0
20100501|2008-10-10 16:00,10,2.1545,2.1545,2.1545,2.1545,0
20100501|2008-10-13 12:00,13,2.3255,2.3255,2.3255,2.3255,0
20100501|2008-10-14 12:00,14,2.4275,2.4275,2.4275,2.4275,0
20100501|2008-10-15 12:00,15,2.2465,2.2465,2.2465,2.2465,0
20100501|2008-10-16 12:00,16,2.127,2.127,2.127,2.127,0
20100501|2008-10-17 12:00,17,2.218,2.218,2.218,2.218,0
20100501|2008-10-20 12:00,20,2.1575,2.1575,2.1575,2.1575,0
20100501|2008-10-21 12:00,21,2.0565,2.0565,2.0565,2.0565,0
20100501|2008-10-22 12:00,22,1.923,1.923,1.923,1.923,0
20100501|2008-10-23 12:00,23,1.848,1.848,1.848,1.848,0
20100501|2008-10-24 12:00,24,1.729,1.729,1.729,1.729,0
20100501|2008-10-27 12:30,27,1.849,1.849,1.849,1.849,0
20100501|2008-10-28 12:00,28,1.9015,1.9015,1.9015,1.9015,0
20100501|2008-10-29 12:00,29,2.126,2.126,2.126,2.126,0
20100501|2008-10-30 12:00,30,1.9295,1.9295,1.9295,1.9295,0
20100501|2008-10-31 12:00,31,1.8775,1.8775,1.8775,1.8775,0
20100501|2008-11-27 07:30,28,1.761,1.765,1.761,1.765,4
20100501|2008-12-05 10:00,5,1.461,1.465,1.461,1.465,3
20100501|2008-12-18 02:30,18,1.4,1.4,1.4,1.4,3
20100501|2008-12-18 05:30,18,1.4,1.4,1.4,1.4,1
20100501|2009-01-20 13:00,20,1.54,1.54,1.54,1.54,1
20100501|2009-01-22 10:00,22,1.46,1.46,1.46,1.46,1
20100501|2009-01-30 09:30,30,1.47,1.47,1.47,1.47,1
20100501|2009-03-03 11:30,3,1.6315,1.6315,1.6315,1.6315,1
20100501|2009-03-06 08:00,6,1.7355,1.7355,1.7355,1.7355,1
20100501|2009-03-19 13:30,19,1.8535,1.8535,1.8535,1.8535,1
20100501|2009-03-26 10:00,26,1.915,1.915,1.915,1.915,2
20100501|2009-03-27 10:00,27,1.8675,1.8675,1.866,1.866,2
20100501|2009-04-02 12:30,2,1.935,1.935,1.935,1.935,1
20100501|2009-04-03 05:00,3,1.935,1.935,1.935,1.935,1
20100501|2009-04-03 07:00,3,1.93,1.93,1.93,1.93,2
20100501|2009-04-09 08:00,9,2.09,2.09,2.09,2.09,3
20100501|2009-04-14 07:30,14,2.1325,2.1325,2.1325,2.1325,1
20100501|2009-04-14 10:00,14,2.15,2.155,2.15,2.155,19
20100501|2009-04-14 11:30,14,2.157,2.157,2.155,2.155,13
20100501|2009-04-15 03:30,15,2.1635,2.1635,2.163,2.163,5
20100501|2009-04-16 07:00,16,2.2,2.2,2.2,2.2,1
20100501|2009-04-16 07:30,16,2.202,2.2175,2.202,2.2175,5
20100501|2009-04-16 10:00,16,2.178,2.178,2.178,2.178,1
20100501|2009-04-17 11:30,17,2.187,2.1895,2.187,2.1895,2
20100501|2009-04-20 06:00,20,2.14,2.14,2.14,2.14,1
20100501|2009-04-20 08:00,20,2.11,2.11,2.11,2.11,1
20100501|2009-04-20 09:30,20,2.09,2.09,2.09,2.09,1
20100501|2009-04-20 10:00,20,2.1,2.1,2.1,2.1,0
20100501|2009-04-20 20:30,21,2.06,2.06,2.06,2.06,1
20100501|2009-04-21 07:00,21,2.0175,2.0175,2.0175,2.0175,1
20100501|2009-04-23 11:00,23,1.9795,1.986,1.9795,1.986,3
20100501|2009-04-28 08:00,28,1.92,1.9205,1.92,1.9205,2
20100501|2009-05-01 08:30,1,2.0625,2.0625,2.0625,2.0625,2
20100501|2009-05-05 14:30,5,2.0705,2.0705,2.0705,2.0705,1
20100501|2009-05-19 13:30,19,2.1075,2.1095,2.1075,2.1095,3
20100501|2009-06-19 09:00,19,2.297,2.297,2.297,2.297,1
20100501|2009-06-22 12:00,22,2.1705,2.1735,2.1705,2.1735,8
20100501|2009-06-25 09:30,25,2.3465,2.3465,2.3465,2.3465,1
20100501|2009-06-25 11:30,25,2.3275,2.3275,2.316,2.316,1
20100501|2009-06-29 07:30,29,2.365,2.365,2.365,2.365,1
20100501|2009-06-30 09:30,30,2.299,2.299,2.299,2.299,2
20100501|2009-07-01 10:30,1,2.357,2.357,2.357,2.357,1
20100501|2009-07-05 18:00,6,2.27,2.27,2.27,2.27,1
20100501|2009-07-06 02:00,6,2.24,2.24,2.24,2.24,1
20100501|2009-07-07 13:30,7,2.249,2.249,2.249,2.249,2
20100501|2009-07-08 08:00,8,2.2385,2.243,2.2385,2.243,6
20100501|2009-07-09 09:30,9,2.211,2.212,2.211,2.212,4
20100501|2009-07-14 11:30,14,2.3135,2.3135,2.3135,2.3135,1
20100501|2009-07-15 08:00,15,2.4,2.4,2.4,2.4,11
20100501|2009-07-16 07:30,16,2.41,2.41,2.41,2.41,22
20100501|2009-07-16 10:30,16,2.4065,2.4065,2.4065,2.4065,1
20100501|2009-07-20 09:00,20,2.447,2.447,2.447,2.447,1
20100501|2009-07-23 07:00,23,2.507,2.507,2.507,2.507,18
20100501|2009-07-23 07:30,23,2.5,2.5,2.5,2.5,1
20100501|2009-07-24 12:00,24,2.5235,2.5235,2.5225,2.5225,4
20100501|2009-07-26 23:30,27,2.551,2.551,2.551,2.551,1
20100501|2009-07-29 10:00,29,2.467,2.467,2.467,2.467,2
20100501|2009-07-31 06:30,31,2.616,2.616,2.616,2.616,1
20100501|2009-07-31 08:30,31,2.6095,2.6095,2.6075,2.6075,2
20100501|2009-08-03 09:00,3,2.736,2.736,2.736,2.736,2
20100501|2009-08-03 09:30,3,2.7375,2.7375,2.734,2.736,11
20100501|2009-08-03 10:00,3,2.737,2.739,2.737,2.739,4
20100501|2009-08-03 11:00,3,2.738,2.738,2.738,2.738,6
20100501|2009-08-03 12:30,3,2.751,2.754,2.751,2.754,2
20100501|2009-08-04 06:00,4,2.7075,2.7075,2.703,2.703,4
20100501|2009-08-04 06:30,4,2.7075,2.7075,2.7055,2.7055,3
20100501|2009-08-04 07:00,4,2.715,2.7235,2.7145,2.7145,39
20100501|2009-08-04 07:30,4,2.7235,2.726,2.722,2.726,22
20100501|2009-08-04 08:00,4,2.732,2.7345,2.732,2.7345,5
20100501|2009-08-04 09:30,4,2.746,2.7475,2.746,2.7475,4
20100501|2009-08-04 12:30,4,2.782,2.782,2.782,2.782,1
20100501|2009-08-05 07:00,5,2.81,2.81,2.81,2.81,1
20100501|2009-08-05 08:30,5,2.8285,2.8285,2.8285,2.8285,1
20100501|2009-08-05 14:30,5,2.829,2.829,2.829,2.829,1
20100501|2009-08-06 01:00,6,2.785,2.785,2.785,2.785,1
20100501|2009-08-06 08:30,6,2.761,2.761,2.761,2.761,1
20100501|2009-08-06 12:30,6,2.7635,2.7635,2.7635,2.7635,1
20100501|2009-08-07 10:30,7,2.809,2.809,2.809,2.809,1
20100501|2009-08-10 06:30,10,2.84,2.84,2.84,2.84,1
20100501|2009-08-10 10:00,10,2.8165,2.8185,2.8165,2.8185,4
20100501|2009-08-12 01:30,12,2.752,2.752,2.752,2.752,3
20100501|2009-08-12 02:00,12,2.737,2.737,2.737,2.737,3
20100501|2009-08-14 09:30,14,2.8535,2.8535,2.8535,2.8535,1
20100501|2009-08-14 12:00,14,2.8475,2.8475,2.8445,2.8445,2
20100501|2009-08-17 10:00,17,2.7525,2.7525,2.7485,2.7485,5
20100501|2009-08-18 12:00,18,2.77,2.771,2.77,2.771,5
20100501|2009-08-18 13:30,18,2.7735,2.774,2.7735,2.774,3
20100501|2009-08-19 07:30,19,2.6825,2.685,2.6825,2.685,5
20100501|2009-08-19 11:00,19,2.753,2.753,2.753,2.753,22
20100501|2009-08-19 13:30,19,2.7595,2.7595,2.7595,2.7595,1
20100501|2009-08-20 09:00,20,2.73,2.73,2.73,2.73,1
20100501|2009-08-20 11:30,20,2.748,2.748,2.748,2.748,1
20100501|2009-08-21 06:30,21,2.8,2.8,2.8,2.8,1
20100501|2009-08-21 07:00,21,2.839,2.839,2.839,2.839,22
20100501|2009-08-21 09:00,21,2.85,2.85,2.85,2.85,1
20100501|2009-08-21 11:30,21,2.88,2.88,2.88,2.88,1
20100501|2009-08-21 12:30,21,2.868,2.868,2.8675,2.8675,2
20100501|2009-08-24 00:30,24,2.903,2.903,2.903,2.903,1
20100501|2009-08-24 08:00,24,2.885,2.885,2.885,2.885,2
20100501|2009-08-24 09:00,24,2.892,2.8925,2.892,2.8925,3
20100501|2009-08-25 12:30,25,2.856,2.856,2.856,2.856,1
20100501|2009-08-26 08:00,26,2.874,2.874,2.874,2.874,1
20100501|2009-08-26 11:00,26,2.8775,2.8775,2.8775,2.8775,1
20100501|2009-08-26 11:30,26,2.8785,2.8785,2.8705,2.8755,19
20100501|2009-08-26 12:00,26,2.869,2.869,2.868,2.868,4
20100501|2009-08-27 07:00,27,2.8775,2.8775,2.8775,2.8775,1
20100501|2009-08-27 08:30,27,2.8705,2.8705,2.8705,2.8705,1
20100501|2009-08-27 19:00,28,2.905,2.905,2.905,2.905,2
20100501|2009-08-28 14:30,28,2.958,2.958,2.9535,2.9535,4
20100501|2009-09-01 11:30,1,2.81,2.83,2.81,2.83,41
20100501|2009-09-01 12:00,1,2.8285,2.83,2.8285,2.83,5
20100501|2009-09-03 10:00,3,2.842,2.842,2.8325,2.8325,41
20100501|2009-09-03 11:00,3,2.854,2.854,2.854,2.854,1
20100501|2009-09-03 11:30,3,2.866,2.866,2.866,2.866,1
20100501|2009-09-03 12:30,3,2.88,2.88,2.88,2.88,4
20100501|2009-09-04 09:00,4,2.8605,2.8605,2.8605,2.8605,3
20100501|2009-09-04 10:30,4,2.849,2.85,2.849,2.85,4
20100501|2009-09-08 06:30,8,2.949,2.949,2.946,2.9475,13
20100501|2009-09-08 07:00,8,2.96,2.9675,2.958,2.9585,34
20100501|2009-09-08 07:30,8,2.9685,2.9685,2.9685,2.9685,2
20100501|2009-09-08 09:00,8,2.954,2.957,2.9515,2.956,17
20100501|2009-09-08 09:30,8,2.9705,2.9705,2.9705,2.9705,1
20100501|2009-09-08 10:00,8,2.9655,2.967,2.963,2.966,39
20100501|2009-09-08 10:30,8,2.968,2.968,2.9585,2.9595,29
20100501|2009-09-08 12:00,8,2.9525,2.9525,2.9525,2.9525,2
20100501|2009-09-09 08:00,9,2.945,2.945,2.9415,2.9415,13
20100501|2009-09-09 08:30,9,2.942,2.944,2.9355,2.944,49
20100501|2009-09-09 09:00,9,2.9425,2.945,2.941,2.945,26
20100501|2009-09-09 09:30,9,2.915,2.915,2.905,2.9105,15
20100501|2009-09-09 10:30,9,2.9295,2.9295,2.9295,2.9295,7
20100501|2009-09-09 11:00,9,2.9315,2.9315,2.9315,2.9315,2
20100501|2009-09-09 11:30,9,2.9285,2.9285,2.9285,2.9285,1
20100501|2009-09-09 12:00,9,2.9235,2.9235,2.9235,2.9235,1
20100501|2009-09-10 00:00,10,2.9335,2.9335,2.9335,2.9335,1
20100501|2009-09-10 11:00,10,2.8695,2.8695,2.8695,2.8695,1
20100501|2009-09-10 12:00,10,2.8855,2.8855,2.8855,2.8855,1
20100501|2009-09-10 13:30,10,2.8885,2.8885,2.8885,2.8885,8
20100501|2009-09-11 07:30,11,2.8755,2.8755,2.8755,2.8755,2
20100501|2009-09-11 08:00,11,2.876,2.8925,2.876,2.8925,13
20100501|2009-09-11 09:00,11,2.895,2.895,2.895,2.895,1
20100501|2009-09-11 11:30,11,2.837,2.837,2.837,2.837,1
20100501|2009-09-11 12:00,11,2.8585,2.8585,2.8585,2.8585,1
20100501|2009-09-14 11:00,14,2.81,2.815,2.81,2.815,3
20100501|2009-09-14 11:30,14,2.8115,2.819,2.8115,2.8165,6
20100501|2009-09-14 12:00,14,2.8175,2.8175,2.812,2.812,9
20100501|2009-09-14 12:30,14,2.8125,2.8155,2.8105,2.8115,31
20100501|2009-09-15 07:30,15,2.8325,2.8325,2.8325,2.8325,2
20100501|2009-09-15 08:00,15,2.841,2.841,2.841,2.841,1
20100501|2009-09-15 10:00,15,2.8315,2.834,2.831,2.831,16
20100501|2009-09-15 10:30,15,2.8305,2.84,2.83,2.84,18
20100501|2009-09-15 11:00,15,2.84,2.84,2.84,2.84,11
20100501|2009-09-15 12:00,15,2.8555,2.8555,2.8525,2.8525,12
20100501|2009-09-16 07:30,16,2.901,2.9205,2.901,2.9205,3
20100501|2009-09-16 11:30,16,2.942,2.942,2.942,2.942,1
20100501|2009-09-16 15:00,16,2.9575,2.9575,2.9575,2.9575,4
20100501|2009-09-16 15:30,16,2.9575,2.9575,2.9575,2.9575,1
20100501|2009-09-17 08:30,17,2.9375,2.9375,2.9375,2.9375,2
20100501|2009-09-17 11:30,17,2.9005,2.9055,2.9005,2.9055,4
20100501|2009-09-18 06:30,18,2.867,2.867,2.867,2.867,2
20100501|2009-09-18 07:30,18,2.854,2.854,2.854,2.854,2
20100501|2009-09-18 08:00,18,2.844,2.846,2.842,2.846,7
20100501|2009-09-18 11:30,18,2.8145,2.8145,2.8,2.8,6
20100501|2009-09-20 17:00,21,2.79,2.79,2.79,2.79,1
20100501|2009-09-21 08:00,21,2.775,2.775,2.775,2.775,8
20100501|2009-09-21 10:00,21,2.8195,2.8195,2.8195,2.8195,1
20100501|2009-09-21 11:00,21,2.8235,2.8235,2.8235,2.8235,4
20100501|2009-09-21 11:30,21,2.8215,2.8215,2.812,2.8125,11
20100501|2009-09-21 12:00,21,2.821,2.821,2.816,2.821,9
20100501|2009-09-22 07:00,22,2.89,2.89,2.89,2.89,1
20100501|2009-09-22 10:00,22,2.876,2.876,2.876,2.876,1
20100501|2009-09-22 12:00,22,2.881,2.881,2.881,2.881,7
20100501|2009-09-22 20:00,23,2.8715,2.8715,2.8705,2.8705,3
20100501|2009-09-23 09:30,23,2.7945,2.796,2.7945,2.796,2
20100501|2009-09-23 11:30,23,2.8235,2.8235,2.8235,2.8235,1
20100501|2009-09-24 09:00,24,2.7555,2.7555,2.73,2.73,10
20100501|2009-09-24 09:30,24,2.72,2.7205,2.72,2.7205,2
20100501|2009-09-24 10:30,24,2.7295,2.73,2.7295,2.73,2
20100501|2009-09-24 11:30,24,2.725,2.725,2.725,2.725,2
20100501|2009-09-24 12:30,24,2.7195,2.7195,2.7195,2.7195,1
20100501|2009-09-24 17:00,25,2.7,2.7,2.7,2.7,1
20100501|2009-09-25 07:30,25,2.7205,2.7205,2.7205,2.7205,2
20100501|2009-09-25 08:00,25,2.7195,2.723,2.7195,2.723,4
20100501|2009-09-25 12:00,25,2.7545,2.7545,2.7545,2.7545,1
20100501|2009-09-28 08:30,28,2.7235,2.7235,2.7235,2.7235,2
20100501|2009-09-28 10:00,28,2.7385,2.7385,2.7385,2.7385,4
20100501|2009-09-28 10:30,28,2.7425,2.7425,2.7425,2.7425,1
20100501|2009-09-28 11:00,28,2.753,2.753,2.753,2.753,1
20100501|2009-09-29 06:30,29,2.7265,2.7265,2.7265,2.7265,11
20100501|2009-09-29 07:00,29,2.7215,2.7225,2.7215,2.7225,22
20100501|2009-09-29 09:30,29,2.752,2.765,2.752,2.765,13
20100501|2009-09-29 10:00,29,2.752,2.752,2.752,2.752,11
20100501|2009-09-29 10:30,29,2.743,2.743,2.735,2.735,30
20100501|2009-09-29 11:00,29,2.7345,2.7345,2.733,2.7335,6
20100501|2009-09-29 12:00,29,2.7425,2.7425,2.7425,2.7425,1
20100501|2009-09-30 06:30,30,2.819,2.819,2.819,2.819,2
20100501|2009-09-30 07:00,30,2.818,2.818,2.818,2.818,2
20100501|2009-09-30 07:30,30,2.83,2.835,2.83,2.835,10
20100501|2009-09-30 08:00,30,2.812,2.812,2.8085,2.8085,4
20100501|2009-09-30 08:30,30,2.8005,2.8005,2.8005,2.8005,4
20100501|2009-09-30 09:00,30,2.7855,2.7855,2.7825,2.7825,4
20100501|2009-09-30 10:00,30,2.796,2.796,2.796,2.796,4
20100501|2009-10-01 03:30,1,2.8105,2.8105,2.8085,2.8085,10
20100501|2009-10-01 06:00,1,2.799,2.799,2.799,2.799,2
20100501|2009-10-01 06:30,1,2.797,2.797,2.797,2.797,2
20100501|2009-10-01 07:30,1,2.7915,2.7915,2.789,2.789,3
20100501|2009-10-01 08:00,1,2.8055,2.8055,2.8055,2.8055,2
20100501|2009-10-01 08:30,1,2.802,2.802,2.8,2.8,2
20100501|2009-10-01 09:00,1,2.805,2.805,2.7915,2.7915,5
20100501|2009-10-01 09:30,1,2.787,2.787,2.787,2.787,1
20100501|2009-10-01 10:30,1,2.74,2.74,2.74,2.74,1
20100501|2009-10-01 11:30,1,2.7465,2.7465,2.7465,2.7465,1
20100501|2009-10-01 12:00,1,2.753,2.753,2.753,2.753,2
20100501|2009-10-02 07:30,2,2.678,2.678,2.676,2.676,6
20100501|2009-10-02 09:00,2,2.7105,2.7105,2.7105,2.7105,2
20100501|2009-10-05 03:00,5,2.714,2.714,2.714,2.714,2
20100501|2009-10-05 04:30,5,2.71,2.71,2.71,2.71,2
20100501|2009-10-05 05:00,5,2.704,2.704,2.704,2.704,1
20100501|2009-10-05 10:00,5,2.6985,2.6985,2.6985,2.6985,2
20100501|2009-10-05 10:30,5,2.695,2.695,2.695,2.695,1
20100501|2009-10-05 11:00,5,2.722,2.727,2.722,2.727,7
20100501|2009-10-06 07:30,6,2.79,2.79,2.79,2.79,1
20100501|2009-10-06 08:00,6,2.804,2.804,2.804,2.804,1
20100501|2009-10-06 11:30,6,2.809,2.809,2.809,2.809,0
20100501|2009-10-07 09:30,7,2.8035,2.8035,2.799,2.799,10
20100501|2009-10-07 10:30,7,2.787,2.787,2.787,2.787,2
20100501|2009-10-07 11:30,7,2.791,2.791,2.791,2.791,0
20100501|2009-10-08 07:00,8,2.883,2.883,2.883,2.883,2
20100501|2009-10-08 08:30,8,2.8625,2.8625,2.8625,2.8625,0
20100501|2009-10-08 10:30,8,2.881,2.8915,2.881,2.8915,4
20100501|2009-10-08 11:30,8,2.908,2.908,2.908,2.908,0
20100501|2009-10-12 08:30,12,2.8775,2.8785,2.876,2.878,11
20100501|2009-10-12 11:30,12,2.872,2.872,2.8715,2.872,9
20100501|2009-10-12 15:00,12,2.8595,2.86,2.8595,2.86,8
20100501|2009-10-13 07:30,13,2.8225,2.8225,2.82,2.82,18
20100501|2009-10-13 08:00,13,2.8125,2.8125,2.78,2.78,13
20100501|2009-10-13 11:00,13,2.8175,2.8175,2.8175,2.8175,2
20100501|2009-10-13 11:30,13,2.8095,2.8095,2.8095,2.8095,1
20100501|2009-10-13 12:00,13,2.8105,2.8105,2.8105,2.8105,2
20100501|2009-10-13 14:00,13,2.8005,2.801,2.8005,2.801,6
20100501|2009-10-14 03:30,14,2.856,2.856,2.856,2.856,2
20100501|2009-10-14 05:30,14,2.8645,2.8645,2.8645,2.8645,1
20100501|2009-10-14 07:30,14,2.8595,2.8595,2.8595,2.8595,2
20100501|2009-10-14 11:00,14,2.8575,2.8575,2.8575,2.8575,2
20100501|2009-10-14 11:30,14,2.8575,2.8575,2.8575,2.8575,44
20100501|2009-10-15 01:00,15,2.867,2.867,2.867,2.867,1
20100501|2009-10-15 04:30,15,2.833,2.833,2.833,2.833,12
20100501|2009-10-15 06:00,15,2.819,2.819,2.812,2.812,20
20100501|2009-10-15 07:00,15,2.8005,2.803,2.8005,2.803,3
20100501|2009-10-15 08:00,15,2.822,2.822,2.822,2.822,1
20100501|2009-10-15 10:00,15,2.8545,2.8545,2.8545,2.8545,2
20100501|2009-10-15 10:30,15,2.862,2.862,2.862,2.862,2
20100501|2009-10-15 11:00,15,2.883,2.885,2.883,2.885,9
20100501|2009-10-16 03:30,16,2.8455,2.8455,2.8455,2.8455,1
20100501|2009-10-16 06:00,16,2.8365,2.8365,2.8365,2.8365,2
20100501|2009-10-16 07:00,16,2.844,2.844,2.844,2.844,2
20100501|2009-10-16 08:00,16,2.856,2.856,2.8555,2.856,45
20100501|2009-10-16 09:00,16,2.853,2.855,2.853,2.855,2
20100501|2009-10-16 11:30,16,2.864,2.864,2.864,2.864,1
20100501|2009-10-19 06:00,19,2.885,2.885,2.885,2.885,2
20100501|2009-10-19 07:00,19,2.899,2.902,2.8945,2.895,18
20100501|2009-10-19 07:30,19,2.9175,2.9435,2.9165,2.943,46
20100501|2009-10-19 10:30,19,2.9605,2.9605,2.9605,2.9605,1
20100501|2009-10-19 11:30,19,2.9845,2.9845,2.9845,2.9845,1
20100501|2009-10-19 12:30,19,2.972,2.972,2.972,2.972,1
20100501|2009-10-20 07:00,20,2.9735,2.9735,2.9715,2.972,7
20100501|2009-10-20 08:00,20,3,3.01,3,3.01,4
20100501|2009-10-20 10:30,20,2.937,2.937,2.937,2.937,2
20100501|2009-10-20 11:00,20,2.9335,2.9335,2.9335,2.9335,1
20100501|2009-10-20 11:30,20,2.9525,2.955,2.9525,2.955,1
20100501|2009-10-21 06:30,21,2.9155,2.9155,2.9155,2.9155,2
20100501|2009-10-21 07:30,21,2.941,2.941,2.941,2.941,2
20100501|2009-10-21 10:00,21,2.9835,2.9835,2.9835,2.9835,1
20100501|2009-10-21 10:30,21,2.996,2.996,2.996,2.996,1
20100501|2009-10-21 11:30,21,3.047,3.053,3.04,3.053,18
20100501|2009-10-21 12:00,21,3.041,3.041,3.041,3.041,1
20100501|2009-10-22 03:00,22,3.0035,3.0035,3,3,22
20100501|2009-10-22 05:00,22,3.012,3.012,3.012,3.012,1
20100501|2009-10-22 06:30,22,3.031,3.031,3.03,3.03,10
20100501|2009-10-22 09:30,22,3.027,3.027,3.027,3.027,5
20100501|2009-10-22 13:30,22,3.0355,3.0355,3.0355,3.0355,1
20100501|2009-10-23 02:30,23,3.055,3.055,3.055,3.055,10
20100501|2009-10-23 06:30,23,3.0595,3.0595,3.0595,3.0595,2
20100501|2009-10-23 08:30,23,3.071,3.071,3.071,3.071,1
20100501|2009-10-23 09:00,23,3.0605,3.0605,3.0605,3.0605,1
20100501|2009-10-23 09:30,23,3.0435,3.0435,3.0435,3.0435,7
20100501|2009-10-23 14:30,23,3.0355,3.041,3.0355,3.041,11
20100501|2009-10-25 20:00,26,3.055,3.055,3.055,3.055,1
20100501|2009-10-26 06:30,26,3.087,3.087,3.087,3.087,2
20100501|2009-10-26 11:00,26,3.0345,3.0345,3.0265,3.0265,5
20100501|2009-10-26 19:00,27,2.993,2.993,2.993,2.993,2
20100501|2009-10-26 20:00,27,3.008,3.0255,3.008,3.0255,4
20100501|2009-10-26 20:30,27,3.021,3.025,3.0205,3.0215,6
20100501|2009-10-26 23:30,27,3.021,3.021,3.021,3.021,1
20100501|2009-10-27 03:00,27,3.003,3.006,3.002,3.006,6
20100501|2009-10-27 03:30,27,3.007,3.008,3.0065,3.0075,7
20100501|2009-10-27 04:00,27,3.0175,3.0175,3.0175,3.0175,2
20100501|2009-10-27 08:30,27,3.0455,3.0455,3.041,3.041,26
20100501|2009-10-27 10:30,27,3.0305,3.0305,3.03,3.03,45
20100501|2009-10-27 14:00,27,3.035,3.035,3.035,3.035,4
20100501|2009-10-28 03:30,28,3.0235,3.0235,3.0095,3.0095,29
20100501|2009-10-28 04:30,28,3.0005,3.0005,2.994,2.994,10
20100501|2009-10-28 07:30,28,2.985,2.985,2.985,2.985,1
20100501|2009-10-28 09:00,28,3,3,3,3,2
20100501|2009-10-28 09:30,28,2.985,2.985,2.985,2.985,1
20100501|2009-10-28 11:30,28,2.9615,2.9615,2.954,2.954,11
20100501|2009-10-29 07:00,29,2.9605,2.9605,2.9605,2.9605,2
20100501|2009-10-29 07:30,29,2.9575,2.9975,2.9575,2.9975,8
20100501|2009-10-29 08:00,29,2.9975,2.9975,2.9975,2.9975,1
20100501|2009-10-29 09:00,29,3.0135,3.0135,3.0135,3.0135,1
20100501|2009-10-29 13:30,29,3.05,3.0515,3.05,3.0515,9
20100501|2009-10-30 08:00,30,3.0195,3.0195,3.0195,3.0195,1
20100501|2009-10-30 10:30,30,2.98,2.98,2.98,2.98,2
20100501|2009-10-30 11:00,30,2.99,2.99,2.9895,2.99,5
20100501|2009-10-30 11:30,30,2.98,2.98,2.98,2.98,0
20100501|2009-10-30 12:00,30,2.978,2.978,2.978,2.978,0
20100501|2009-11-02 09:30,2,2.99,2.99,2.99,2.99,1
20100501|2009-11-02 10:00,2,3.0005,3.003,3.0005,3.003,3
20100501|2009-11-02 10:30,2,3.005,3.005,3.005,3.005,1
20100501|2009-11-02 11:30,2,2.9855,2.9855,2.972,2.972,4
20100501|2009-11-02 12:00,2,2.9715,2.9715,2.9715,2.9715,1
20100501|2009-11-02 12:30,2,2.97,2.97,2.97,2.97,3
20100501|2009-11-03 03:30,3,2.9385,2.939,2.9385,2.939,6
20100501|2009-11-03 04:00,3,2.943,2.943,2.943,2.943,2
20100501|2009-11-03 06:00,3,2.9335,2.934,2.9335,2.934,4
20100501|2009-11-03 08:30,3,2.9515,2.9515,2.9515,2.9515,7
20100501|2009-11-03 09:00,3,2.9455,2.947,2.9455,2.947,1
20100501|2009-11-03 11:30,3,2.978,2.978,2.978,2.978,6
20100501|2009-11-03 12:00,3,2.986,2.986,2.986,2.986,1
20100501|2009-11-03 19:00,4,3.0155,3.0155,3.0155,3.0155,1
20100501|2009-11-04 10:30,4,3.026,3.026,3.024,3.024,8
20100501|2009-11-04 11:30,4,3.0195,3.0195,3.019,3.019,8
20100501|2009-11-04 14:30,4,3.012,3.012,3.012,3.012,1
20100501|2009-11-04 15:00,4,3.0255,3.0255,3.0255,3.0255,1
20100501|2009-11-05 09:30,5,2.998,2.998,2.998,2.998,11
20100501|2009-11-05 10:30,5,3.0135,3.0135,2.996,2.996,38
20100501|2009-11-05 11:00,5,2.9925,2.9925,2.9925,2.9925,3
20100501|2009-11-05 11:30,5,2.9935,2.9935,2.9855,2.9855,2
20100501|2009-11-06 03:00,6,3.0265,3.028,3.0265,3.028,18
20100501|2009-11-06 03:30,6,3.0255,3.0255,3.0255,3.0255,2
20100501|2009-11-06 04:30,6,3.0305,3.0305,3.0305,3.0305,2
20100501|2009-11-06 05:00,6,3.0195,3.0195,3.0195,3.0195,22
20100501|2009-11-06 06:00,6,3.0165,3.0165,3.0165,3.0165,14
20100501|2009-11-06 06:30,6,3.0075,3.008,3.007,3.008,19
20100501|2009-11-06 07:30,6,2.97,2.97,2.959,2.959,4
20100501|2009-11-06 11:30,6,2.98,2.98,2.98,2.98,0
20100501|2009-11-06 12:00,6,2.984,2.984,2.984,2.984,2
20100501|2009-11-09 01:00,9,3.0235,3.0235,3.023,3.023,11
20100501|2009-11-09 01:30,9,3.022,3.022,3.022,3.022,11
20100501|2009-11-09 03:30,9,3.018,3.018,3.018,3.018,11
20100501|2009-11-09 07:00,9,3.015,3.015,3.015,3.015,10
20100501|2009-11-09 08:30,9,3.0195,3.0195,3.0195,3.0195,6
20100501|2009-11-09 09:00,9,3.0195,3.0195,3.0195,3.0195,5
20100501|2009-11-09 09:30,9,3.01,3.01,3.01,3.01,10
20100501|2009-11-09 10:00,9,3.0185,3.027,3.0185,3.027,22
20100501|2009-11-09 10:30,9,3.023,3.023,3.023,3.023,11
20100501|2009-11-09 11:30,9,3.0035,3.0035,3.0025,3.0025,11
20100501|2009-11-09 12:00,9,3.0015,3.0015,2.9985,2.9985,10
20100501|2009-11-10 03:00,10,2.9875,2.9875,2.9875,2.9875,2
20100501|2009-11-10 05:00,10,2.985,2.985,2.985,2.985,1
20100501|2009-11-10 07:30,10,2.985,2.985,2.985,2.985,1
20100501|2009-11-10 08:00,10,2.985,2.985,2.985,2.985,11
20100501|2009-11-10 09:00,10,3.006,3.006,3.006,3.006,11
20100501|2009-11-10 09:30,10,2.996,2.996,2.992,2.992,15
20100501|2009-11-10 10:30,10,2.991,2.996,2.991,2.996,12
20100501|2009-11-10 11:30,10,2.9925,2.995,2.9925,2.995,1
20100501|2009-11-10 12:00,10,2.99,2.99,2.9895,2.9895,3
20100501|2009-11-11 02:30,11,3.037,3.039,3.0355,3.0355,41
20100501|2009-11-11 03:00,11,3.0365,3.0365,3.0355,3.0355,4
20100501|2009-11-11 04:00,11,3.039,3.039,3.0385,3.0385,4
20100501|2009-11-11 04:30,11,3.0405,3.0405,3.0405,3.0405,2
20100501|2009-11-11 05:00,11,3.0405,3.0405,3.0405,3.0405,1
20100501|2009-11-11 05:30,11,3.0385,3.0385,3.0385,3.0385,2
20100501|2009-11-11 06:00,11,3.041,3.046,3.041,3.046,6
20100501|2009-11-11 06:30,11,3.037,3.038,3.036,3.036,22
20100501|2009-11-11 07:00,11,3.038,3.0505,3.038,3.0475,54
20100501|2009-11-11 07:30,11,3.0475,3.048,3.0415,3.046,22
20100501|2009-11-11 09:30,11,3.04,3.04,3.04,3.04,0
20100501|2009-11-11 11:30,11,3.0055,3.0055,3.0055,3.0055,9
20100501|2009-11-11 12:00,11,2.997,3.0075,2.997,3.0075,1
20100501|2009-11-11 23:30,12,3.0075,3.0075,3.0075,3.0075,1
20100501|2009-11-12 02:30,12,3.0015,3.0035,3.001,3.0035,6
20100501|2009-11-12 03:00,12,3,3,3,3,2
20100501|2009-11-12 04:30,12,2.994,2.994,2.994,2.994,2
20100501|2009-11-12 05:30,12,2.982,2.9825,2.9805,2.9805,6
20100501|2009-11-12 06:00,12,2.986,2.988,2.986,2.988,4
20100501|2009-11-12 09:00,12,2.9975,2.9975,2.9975,2.9975,2
20100501|2009-11-12 11:30,12,2.983,2.983,2.978,2.978,2
20100501|2009-11-12 14:30,12,2.9675,2.9675,2.9675,2.9675,1
20100501|2009-11-13 02:00,13,3.001,3.001,3.001,3.001,4
20100501|2009-11-13 02:30,13,3.0035,3.0035,3.0025,3.0025,4
20100501|2009-11-13 05:00,13,3.0005,3.0005,3.0005,3.0005,2
20100501|2009-11-13 05:30,13,2.9985,2.9985,2.9975,2.9975,6
20100501|2009-11-13 06:30,13,2.9895,2.9895,2.9895,2.9895,2
20100501|2009-11-13 07:30,13,2.9925,2.9945,2.9925,2.9945,6
20100501|2009-11-13 08:00,13,2.9835,2.9835,2.9835,2.9835,1
20100501|2009-11-13 08:30,13,2.9735,2.977,2.969,2.9695,42
20100501|2009-11-13 09:00,13,2.981,2.981,2.981,2.981,2
20100501|2009-11-13 09:30,13,2.9875,2.9885,2.987,2.988,20
20100501|2009-11-13 11:30,13,3.0095,3.0095,3.007,3.007,5
20100501|2009-11-13 12:00,13,3.0065,3.0065,3.006,3.0065,3
20100501|2009-11-15 22:30,16,3.053,3.053,3.053,3.053,2
20100501|2009-11-16 01:30,16,3.069,3.069,3.069,3.069,1
20100501|2009-11-16 06:30,16,3.074,3.074,3.074,3.074,1
20100501|2009-11-16 07:00,16,3.0885,3.0885,3.0885,3.0885,1
20100501|2009-11-16 10:30,16,3.1325,3.1325,3.1325,3.1325,4
20100501|2009-11-16 11:30,16,3.1345,3.1375,3.13,3.13,2
20100501|2009-11-16 13:00,16,3.154,3.154,3.154,3.154,2
20100501|2009-11-16 19:00,17,3.118,3.118,3.118,3.118,1
20100501|2009-11-17 03:30,17,3.12,3.12,3.12,3.12,2
20100501|2009-11-17 04:00,17,3.1215,3.1215,3.12,3.12,4
20100501|2009-11-17 04:30,17,3.111,3.111,3.111,3.111,1
20100501|2009-11-17 06:30,17,3.1145,3.1145,3.1145,3.1145,1
20100501|2009-11-17 07:30,17,3.1225,3.1225,3.1225,3.1225,22
20100501|2009-11-17 10:00,17,3.1465,3.1465,3.1465,3.1465,1
20100501|2009-11-17 11:30,17,3.1425,3.1425,3.14,3.14,22
20100501|2009-11-17 12:00,17,3.1385,3.143,3.1385,3.143,1
20100501|2009-11-17 15:00,17,3.1505,3.1505,3.1505,3.1505,1
20100501|2009-11-17 19:00,18,3.14,3.14,3.14,3.14,1
20100501|2009-11-18 01:30,18,3.165,3.165,3.165,3.165,1
20100501|2009-11-18 04:00,18,3.1965,3.1965,3.195,3.195,2
20100501|2009-11-18 05:00,18,3.1945,3.1945,3.1945,3.1945,1
20100501|2009-11-18 05:30,18,3.19,3.19,3.19,3.19,1
20100501|2009-11-18 06:00,18,3.19,3.19,3.19,3.19,21
20100501|2009-11-18 10:30,18,3.1545,3.1545,3.1545,3.1545,1
20100501|2009-11-18 11:00,18,3.1505,3.1505,3.1505,3.1505,1
20100501|2009-11-18 11:30,18,3.14,3.142,3.14,3.142,1
20100501|2009-11-18 13:00,18,3.162,3.162,3.162,3.162,4
20100501|2009-11-18 18:30,19,3.16,3.16,3.16,3.16,1
20100501|2009-11-18 19:00,19,3.1505,3.1505,3.1505,3.1505,1
20100501|2009-11-19 08:30,19,3.1295,3.1295,3.126,3.126,20
20100501|2009-11-19 10:00,19,3.1,3.11,3.1,3.11,7
20100501|2009-11-19 11:30,19,3.1145,3.1145,3.1145,3.1145,1
20100501|2009-11-19 12:00,19,3.1125,3.1125,3.1125,3.1125,0
20100501|2009-11-19 22:30,20,3.141,3.141,3.141,3.141,1
20100501|2009-11-20 05:30,20,3.1,3.1,3.1,3.1,1
20100501|2009-11-20 06:00,20,3.091,3.091,3.091,3.091,1
20100501|2009-11-20 10:00,20,3.133,3.133,3.133,3.133,4
20100501|2009-11-20 12:00,20,3.142,3.147,3.142,3.143,6
20100501|2009-11-22 17:00,23,3.1725,3.1725,3.1725,3.1725,1
20100501|2009-11-22 18:00,23,3.1725,3.1725,3.1725,3.1725,3
20100501|2009-11-22 19:00,23,3.1835,3.1835,3.1835,3.1835,1
20100501|2009-11-22 22:30,23,3.194,3.194,3.194,3.194,1
20100501|2009-11-23 01:30,23,3.2095,3.2095,3.2095,3.2095,11
20100501|2009-11-23 03:00,23,3.194,3.196,3.194,3.196,6
20100501|2009-11-23 07:30,23,3.188,3.188,3.188,3.188,1
20100501|2009-11-23 09:00,23,3.206,3.207,3.204,3.207,36
20100501|2009-11-23 11:30,23,3.1805,3.1805,3.1685,3.17,4
20100501|2009-11-23 12:00,23,3.17,3.17,3.165,3.165,11
20100501|2009-11-23 13:00,23,3.1665,3.1665,3.1665,3.1665,1
20100501|2009-11-23 13:30,23,3.1685,3.1685,3.1685,3.1685,1
20100501|2009-11-23 14:30,23,3.1585,3.1585,3.1585,3.1585,1
20100501|2009-11-24 01:00,24,3.13,3.13,3.13,3.13,4
20100501|2009-11-24 08:30,24,3.143,3.143,3.143,3.143,1
20100501|2009-11-24 09:00,24,3.1445,3.148,3.14,3.148,4
20100501|2009-11-24 10:00,24,3.1475,3.155,3.1475,3.15,5
20100501|2009-11-24 10:30,24,3.1365,3.1405,3.1365,3.14,3
20100501|2009-11-24 11:30,24,3.151,3.1515,3.151,3.1515,5
20100501|2009-11-24 12:00,24,3.1545,3.1595,3.15,3.1595,7
20100501|2009-11-24 12:30,24,3.161,3.161,3.161,3.161,10
20100501|2009-11-24 13:00,24,3.164,3.1665,3.164,3.1665,22
20100501|2009-11-24 13:30,24,3.1685,3.17,3.1685,3.17,8
20100501|2009-11-24 17:00,25,3.1675,3.1675,3.1675,3.1675,3
20100501|2009-11-24 18:30,25,3.18,3.18,3.18,3.18,5
20100501|2009-11-25 00:30,25,3.19,3.19,3.19,3.19,5
20100501|2009-11-25 08:30,25,3.176,3.177,3.1725,3.1725,10
20100501|2009-11-25 09:30,25,3.1675,3.1675,3.1675,3.1675,3
20100501|2009-11-25 10:00,25,3.1775,3.1775,3.1775,3.1775,1
20100501|2009-11-25 10:30,25,3.1895,3.206,3.1895,3.204,50
20100501|2009-11-25 11:00,25,3.2045,3.2045,3.202,3.202,17
20100501|2009-11-25 11:30,25,3.208,3.21,3.2065,3.209,40
20100501|2009-11-25 12:30,25,3.2165,3.217,3.216,3.217,10
20100501|2009-11-25 22:00,27,3.2195,3.22,3.2195,3.22,5
20100501|2009-11-26 06:30,27,3.178,3.178,3.1745,3.1745,2
20100501|2009-11-26 07:00,27,3.1755,3.177,3.175,3.177,3
20100501|2009-11-26 08:00,27,3.18,3.18,3.18,3.18,1
20100501|2009-11-26 08:30,27,3.177,3.177,3.177,3.177,1
20100501|2009-11-26 09:00,27,3.1565,3.1625,3.1565,3.1585,18
20100501|2009-11-26 10:00,27,3.1505,3.1505,3.1455,3.1455,5
20100501|2009-11-26 10:30,27,3.1455,3.1455,3.127,3.127,17
20100501|2009-11-26 17:00,27,3.137,3.137,3.137,3.137,2
20100501|2009-11-26 17:30,27,3.126,3.126,3.126,3.126,1
20100501|2009-11-26 19:30,27,3.135,3.135,3.135,3.135,1
20100501|2009-11-27 01:00,27,3.0785,3.0785,3.0785,3.0785,11
20100501|2009-11-27 01:30,27,3.05,3.05,3.05,3.05,1
20100501|2009-11-27 02:30,27,3.065,3.065,3.065,3.065,9
20100501|2009-11-27 03:00,27,3.063,3.065,3.063,3.065,5
20100501|2009-11-27 04:30,27,3.086,3.086,3.086,3.086,1
20100501|2009-11-27 06:00,27,3.1025,3.1025,3.1025,3.1025,1
20100501|2009-11-27 06:30,27,3.104,3.1175,3.1035,3.1175,4
20100501|2009-11-27 07:00,27,3.1205,3.1225,3.0965,3.0965,19
20100501|2009-11-27 07:30,27,3.105,3.107,3.0685,3.085,14
20100501|2009-11-27 08:00,27,3.08,3.08,3.079,3.079,3
20100501|2009-11-27 08:30,27,3.1055,3.1115,3.1055,3.1115,10
20100501|2009-11-27 09:00,27,3.114,3.1235,3.113,3.123,5
20100501|2009-11-27 09:30,27,3.12,3.1305,3.119,3.1305,5
20100501|2009-11-27 10:00,27,3.134,3.14,3.128,3.128,12
20100501|2009-11-27 10:30,27,3.1395,3.1395,3.1365,3.1385,4
20100501|2009-11-27 11:00,27,3.1325,3.1325,3.1325,3.1325,1
20100501|2009-11-27 11:30,27,3.1395,3.1395,3.1395,3.1395,1
20100501|2009-11-29 20:00,30,3.1645,3.1645,3.1645,3.1645,1
20100501|2009-11-30 02:00,30,3.1725,3.1725,3.1725,3.1725,1
20100501|2009-11-30 03:00,30,3.1635,3.1635,3.1635,3.1635,1
20100501|2009-11-30 05:00,30,3.1475,3.1475,3.1475,3.1475,1
20100501|2009-11-30 06:00,30,3.1335,3.1355,3.1335,3.1355,2
20100501|2009-11-30 07:00,30,3.1425,3.1425,3.1425,3.1425,1
20100501|2009-11-30 07:30,30,3.1465,3.15,3.142,3.142,6
20100501|2009-11-30 08:00,30,3.143,3.1475,3.14,3.14,4
20100501|2009-11-30 08:30,30,3.1425,3.152,3.1425,3.152,33
20100501|2009-11-30 09:00,30,3.1685,3.1785,3.1685,3.1785,5
20100501|2009-11-30 09:30,30,3.1685,3.1685,3.1685,3.1685,1
20100501|2009-11-30 10:00,30,3.17,3.1705,3.17,3.1705,6
20100501|2009-11-30 10:30,30,3.1735,3.185,3.1735,3.1825,41
20100501|2009-11-30 11:00,30,3.189,3.189,3.189,3.189,5
20100501|2009-11-30 11:30,30,3.1915,3.1915,3.188,3.188,4
20100501|2009-11-30 12:00,30,3.1915,3.1915,3.1915,3.1915,1
20100501|2009-11-30 12:30,30,3.1895,3.1895,3.1895,3.1895,1
20100501|2009-12-01 02:00,1,3.1995,3.205,3.195,3.203,11
20100501|2009-12-01 03:00,1,3.2145,3.2145,3.2145,3.2145,1
20100501|2009-12-01 03:30,1,3.2215,3.2215,3.2215,3.2215,1
20100501|2009-12-01 06:00,1,3.211,3.2115,3.211,3.2115,2
20100501|2009-12-01 06:30,1,3.212,3.212,3.212,3.212,1
20100501|2009-12-01 07:00,1,3.2025,3.2025,3.2025,3.2025,1
20100501|2009-12-01 07:30,1,3.2055,3.2055,3.1995,3.1995,5
20100501|2009-12-01 08:00,1,3.2015,3.214,3.2015,3.214,47
20100501|2009-12-01 08:30,1,3.21,3.2105,3.206,3.2065,20
20100501|2009-12-01 09:00,1,3.2135,3.2145,3.206,3.2145,6
20100501|2009-12-01 09:30,1,3.219,3.225,3.219,3.223,14
20100501|2009-12-01 10:00,1,3.232,3.245,3.2275,3.2395,5
20100501|2009-12-01 10:30,1,3.2385,3.244,3.2355,3.2375,13
20100501|2009-12-01 11:00,1,3.238,3.239,3.2305,3.2305,15
20100501|2009-12-01 11:30,1,3.238,3.2385,3.235,3.2385,4
20100501|2009-12-01 12:00,1,3.235,3.235,3.235,3.235,0
20100501|2009-12-01 14:00,1,3.2295,3.2295,3.2295,3.2295,1
20100501|2009-12-01 14:30,1,3.2265,3.2265,3.2265,3.2265,1
20100501|2009-12-01 23:00,2,3.25,3.25,3.25,3.25,5
20100501|2009-12-01 23:30,2,3.2455,3.249,3.2455,3.249,2
20100501|2009-12-02 01:30,2,3.2305,3.2315,3.2305,3.2315,11
20100501|2009-12-02 02:00,2,3.2555,3.2555,3.2555,3.2555,1
20100501|2009-12-02 02:30,2,3.2685,3.27,3.2685,3.27,2
20100501|2009-12-02 04:00,2,3.235,3.2355,3.235,3.2355,2
20100501|2009-12-02 04:30,2,3.232,3.232,3.232,3.232,1
20100501|2009-12-02 07:00,2,3.2525,3.2525,3.2525,3.2525,2
20100501|2009-12-02 07:30,2,3.247,3.2495,3.239,3.239,5
20100501|2009-12-02 08:00,2,3.241,3.244,3.2365,3.243,8
20100501|2009-12-02 08:30,2,3.255,3.275,3.255,3.2685,17
20100501|2009-12-02 09:00,2,3.27,3.2715,3.269,3.2705,33
20100501|2009-12-02 09:30,2,3.2725,3.2725,3.2695,3.27,4
20100501|2009-12-02 10:00,2,3.2565,3.2565,3.2565,3.2565,5
20100501|2009-12-02 10:30,2,3.268,3.2695,3.262,3.262,8
20100501|2009-12-02 11:00,2,3.2615,3.2615,3.2615,3.2615,1
20100501|2009-12-02 11:30,2,3.262,3.27,3.262,3.27,15
20100501|2009-12-02 12:00,2,3.2665,3.2665,3.266,3.266,2
20100501|2009-12-02 14:00,2,3.265,3.2705,3.265,3.2705,4
20100501|2009-12-02 17:30,3,3.27,3.27,3.27,3.27,2
20100501|2009-12-03 00:00,3,3.251,3.251,3.251,3.251,1
20100501|2009-12-03 02:30,3,3.268,3.268,3.268,3.268,1
20100501|2009-12-03 03:30,3,3.2575,3.2575,3.2575,3.2575,11
20100501|2009-12-03 04:30,3,3.263,3.263,3.2625,3.2625,5
20100501|2009-12-03 07:30,3,3.2565,3.2565,3.2565,3.2565,2
20100501|2009-12-03 08:00,3,3.2635,3.2635,3.251,3.252,12
20100501|2009-12-03 09:00,3,3.251,3.251,3.251,3.251,1
20100501|2009-12-03 09:30,3,3.2605,3.2605,3.2605,3.2605,1
20100501|2009-12-03 10:00,3,3.2665,3.2665,3.2665,3.2665,1
20100501|2009-12-03 10:30,3,3.253,3.253,3.253,3.253,5
20100501|2009-12-03 11:00,3,3.247,3.251,3.247,3.2505,36
20100501|2009-12-03 11:30,3,3.256,3.257,3.256,3.257,3
20100501|2009-12-03 14:30,3,3.2655,3.2655,3.2655,3.2655,1
20100501|2009-12-03 15:30,3,3.2465,3.2465,3.2465,3.2465,2
20100501|2009-12-03 18:30,4,3.243,3.243,3.2425,3.2425,4
20100501|2009-12-03 20:00,4,3.246,3.246,3.246,3.246,4
20100501|2009-12-04 01:00,4,3.25,3.25,3.25,3.25,1
20100501|2009-12-04 05:00,4,3.231,3.231,3.231,3.231,1
20100501|2009-12-04 06:00,4,3.246,3.246,3.24,3.24,3
20100501|2009-12-04 07:00,4,3.244,3.244,3.244,3.244,8
20100501|2009-12-04 07:30,4,3.2665,3.2665,3.266,3.266,11
20100501|2009-12-04 08:00,4,3.268,3.2805,3.268,3.276,36
20100501|2009-12-04 08:30,4,3.268,3.268,3.268,3.268,1
20100501|2009-12-04 09:00,4,3.273,3.273,3.262,3.262,13
20100501|2009-12-04 09:30,4,3.2585,3.26,3.2535,3.2535,11
20100501|2009-12-04 10:30,4,3.2435,3.2435,3.2405,3.2405,2
20100501|2009-12-04 11:00,4,3.2305,3.2305,3.2305,3.2305,1
20100501|2009-12-04 11:30,4,3.244,3.251,3.244,3.251,4
20100501|2009-12-04 12:00,4,3.251,3.252,3.251,3.252,2
20100501|2009-12-04 12:30,4,3.24,3.24,3.24,3.24,5
20100501|2009-12-04 13:00,4,3.22,3.22,3.22,3.22,4
20100501|2009-12-04 14:00,4,3.2155,3.2155,3.214,3.214,2
20100501|2009-12-04 14:30,4,3.205,3.205,3.205,3.205,1
20100501|2009-12-04 15:30,4,3.218,3.218,3.217,3.217,2
20100501|2009-12-07 01:00,7,3.219,3.22,3.219,3.22,8
20100501|2009-12-07 01:30,7,3.22,3.22,3.22,3.22,8
20100501|2009-12-07 07:00,7,3.194,3.194,3.193,3.193,5
20100501|2009-12-07 09:00,7,3.196,3.2055,3.196,3.2045,21
20100501|2009-12-07 09:30,7,3.2065,3.2065,3.2025,3.2025,6
20100501|2009-12-07 10:00,7,3.197,3.197,3.191,3.191,2
20100501|2009-12-07 10:30,7,3.1975,3.2035,3.1975,3.2035,6
20100501|2009-12-07 11:00,7,3.2025,3.205,3.2025,3.205,3
20100501|2009-12-07 11:30,7,3.2215,3.225,3.221,3.223,21
20100501|2009-12-07 14:00,7,3.21,3.21,3.2095,3.2095,2
20100501|2009-12-07 17:30,8,3.2145,3.2145,3.214,3.214,3
20100501|2009-12-08 04:00,8,3.2545,3.2545,3.2545,3.2545,3
20100501|2009-12-08 06:00,8,3.231,3.231,3.231,3.231,1
20100501|2009-12-08 07:00,8,3.175,3.175,3.175,3.175,1
20100501|2009-12-08 10:30,8,3.2,3.2,3.197,3.199,31
20100501|2009-12-08 11:30,8,3.19,3.282,3.179,3.181,29
20100501|2009-12-08 12:00,8,3.2815,3.2815,3.17,3.17,6
20100501|2009-12-08 12:30,8,3.16,3.16,3.16,3.16,4
20100501|2009-12-08 13:30,8,3.1645,3.1645,3.1645,3.1645,1
20100501|2009-12-08 14:00,8,3.1645,3.1645,3.1645,3.1645,1
20100501|2009-12-08 14:30,8,3.166,3.166,3.166,3.166,1
20100501|2009-12-08 23:00,9,3.1775,3.1775,3.177,3.177,9
20100501|2009-12-09 01:30,9,3.151,3.151,3.151,3.151,2
20100501|2009-12-09 03:30,9,3.1815,3.1815,3.1815,3.1815,1
20100501|2009-12-09 06:00,9,3.186,3.186,3.186,3.186,1
20100501|2009-12-09 07:00,9,3.1955,3.1955,3.1935,3.1935,2
20100501|2009-12-09 07:30,9,3.198,3.198,3.189,3.189,2
20100501|2009-12-09 08:00,9,3.168,3.168,3.1675,3.1675,3
20100501|2009-12-09 08:30,9,3.1685,3.1685,3.1685,3.1685,1
20100501|2009-12-09 09:30,9,3.1705,3.1885,3.1705,3.1885,7
20100501|2009-12-09 11:00,9,3.16,3.16,3.16,3.16,1
20100501|2009-12-09 11:30,9,3.14,3.141,3.138,3.138,6
20100501|2009-12-09 12:00,9,3.142,3.142,3.13,3.1355,12
20100501|2009-12-09 13:00,9,3.1385,3.1395,3.1385,3.1395,5
20100501|2009-12-09 13:30,9,3.1465,3.1465,3.1465,3.1465,2
20100501|2009-12-09 22:00,10,3.1215,3.1215,3.121,3.121,3
20100501|2009-12-10 01:00,10,3.138,3.138,3.138,3.138,1
20100501|2009-12-10 01:30,10,3.1355,3.1355,3.1355,3.1355,6
20100501|2009-12-10 03:00,10,3.1275,3.1275,3.1275,3.1275,1
20100501|2009-12-10 07:00,10,3.135,3.135,3.135,3.135,1
20100501|2009-12-10 07:30,10,3.128,3.128,3.1275,3.1275,5
20100501|2009-12-10 09:30,10,3.134,3.136,3.1325,3.1335,6
20100501|2009-12-10 10:00,10,3.1325,3.139,3.1325,3.139,4
20100501|2009-12-10 10:30,10,3.117,3.117,3.11,3.11,3
20100501|2009-12-10 11:00,10,3.105,3.105,3.1025,3.103,8
20100501|2009-12-10 11:30,10,3.11,3.1215,3.11,3.119,78
20100501|2009-12-10 12:00,10,3.116,3.116,3.116,3.116,1
20100501|2009-12-10 12:30,10,3.1225,3.125,3.1215,3.125,7
20100501|2009-12-10 13:30,10,3.129,3.129,3.129,3.129,1
20100501|2009-12-10 14:00,10,3.12,3.12,3.12,3.12,2
20100501|2009-12-10 14:30,10,3.126,3.126,3.126,3.126,20
20100501|2009-12-10 22:30,11,3.143,3.143,3.143,3.143,1
20100501|2009-12-11 06:00,11,3.1545,3.1545,3.154,3.154,3
20100501|2009-12-11 07:00,11,3.1605,3.1605,3.1605,3.1605,2
20100501|2009-12-11 08:30,11,3.14,3.14,3.14,3.14,4
20100501|2009-12-11 09:00,11,3.132,3.138,3.131,3.138,25
20100501|2009-12-11 09:30,11,3.1325,3.1325,3.1325,3.1325,3
20100501|2009-12-11 10:30,11,3.133,3.136,3.131,3.131,7
20100501|2009-12-11 11:00,11,3.1495,3.1495,3.146,3.146,2
20100501|2009-12-11 11:30,11,3.149,3.149,3.149,3.149,5
20100501|2009-12-11 12:00,11,3.1475,3.152,3.1475,3.15,8
20100501|2009-12-11 13:00,11,3.1515,3.1555,3.151,3.1555,18
20100501|2009-12-11 14:30,11,3.157,3.157,3.157,3.157,2
20100501|2009-12-13 17:00,14,3.151,3.151,3.151,3.151,1
20100501|2009-12-13 19:00,14,3.155,3.1565,3.155,3.1565,2
20100501|2009-12-13 19:30,14,3.137,3.137,3.137,3.137,1
20100501|2009-12-14 04:00,14,3.1585,3.1585,3.158,3.158,11
20100501|2009-12-14 04:30,14,3.1505,3.1505,3.1505,3.1505,1
20100501|2009-12-14 06:00,14,3.147,3.147,3.147,3.147,1
20100501|2009-12-14 08:00,14,3.1795,3.18,3.1725,3.1725,6
20100501|2009-12-14 09:00,14,3.1725,3.1725,3.1725,3.1725,2
20100501|2009-12-14 11:00,14,3.1635,3.1635,3.1635,3.1635,1
20100501|2009-12-14 11:30,14,3.1675,3.1675,3.165,3.165,2
20100501|2009-12-14 12:00,14,3.171,3.171,3.171,3.171,3
20100501|2009-12-14 12:30,14,3.172,3.172,3.17,3.17,4
20100501|2009-12-14 13:00,14,3.168,3.168,3.168,3.168,1
20100501|2009-12-14 13:30,14,3.1665,3.169,3.1665,3.169,11
20100501|2009-12-14 15:30,14,3.167,3.167,3.1665,3.1665,3
20100501|2009-12-14 19:00,15,3.172,3.172,3.172,3.172,3
20100501|2009-12-14 19:30,15,3.1725,3.1725,3.1725,3.1725,1
20100501|2009-12-15 03:30,15,3.1585,3.1585,3.1585,3.1585,1
20100501|2009-12-15 04:00,15,3.1525,3.1525,3.1525,3.1525,1
20100501|2009-12-15 04:30,15,3.145,3.145,3.145,3.145,5
20100501|2009-12-15 06:00,15,3.1475,3.1475,3.1475,3.1475,2
20100501|2009-12-15 07:30,15,3.1345,3.135,3.1345,3.135,21
20100501|2009-12-15 08:00,15,3.1485,3.1485,3.1485,3.1485,18
20100501|2009-12-15 08:30,15,3.1475,3.1475,3.1475,3.1475,1
20100501|2009-12-15 09:00,15,3.1505,3.1505,3.147,3.147,26
20100501|2009-12-15 09:30,15,3.163,3.163,3.157,3.157,35
20100501|2009-12-15 10:30,15,3.1485,3.1485,3.1485,3.1485,3
20100501|2009-12-15 11:00,15,3.1495,3.151,3.1495,3.151,13
20100501|2009-12-15 11:30,15,3.155,3.158,3.155,3.158,1
20100501|2009-12-15 12:00,15,3.157,3.157,3.157,3.157,2
20100501|2009-12-15 14:30,15,3.1505,3.1505,3.1505,3.1505,1
20100501|2009-12-15 17:30,16,3.159,3.159,3.159,3.159,1
20100501|2009-12-15 18:00,16,3.154,3.159,3.154,3.159,2
20100501|2009-12-15 19:00,16,3.1655,3.173,3.1655,3.173,6
20100501|2009-12-15 19:30,16,3.1765,3.1765,3.1765,3.1765,2
20100501|2009-12-15 23:00,16,3.163,3.163,3.163,3.163,1
20100501|2009-12-16 01:30,16,3.1615,3.1615,3.1615,3.1615,1
20100501|2009-12-16 03:00,16,3.1915,3.192,3.1915,3.192,11
20100501|2009-12-16 06:00,16,3.194,3.194,3.194,3.194,2
20100501|2009-12-16 07:00,16,3.1965,3.197,3.1965,3.197,7
20100501|2009-12-16 07:30,16,3.197,3.197,3.197,3.197,1
20100501|2009-12-16 08:30,16,3.1935,3.2,3.1935,3.2,7
20100501|2009-12-16 09:00,16,3.2075,3.2105,3.2055,3.209,15
20100501|2009-12-16 09:30,16,3.215,3.225,3.215,3.225,15
20100501|2009-12-16 10:00,16,3.2275,3.2275,3.2275,3.2275,1
20100501|2009-12-16 10:30,16,3.228,3.228,3.223,3.223,3
20100501|2009-12-16 11:30,16,3.2125,3.2125,3.2105,3.2105,2
20100501|2009-12-16 12:00,16,3.2205,3.2205,3.2205,3.2205,1
20100501|2009-12-16 12:30,16,3.201,3.225,3.201,3.225,6
20100501|2009-12-16 13:00,16,3.215,3.2195,3.212,3.2185,22
20100501|2009-12-16 13:30,16,3.2205,3.2205,3.2205,3.2205,2
20100501|2009-12-16 14:00,16,3.211,3.211,3.211,3.211,8
20100501|2009-12-16 14:30,16,3.205,3.21,3.205,3.21,3
20100501|2009-12-16 15:30,16,3.215,3.215,3.2105,3.2105,2
20100501|2009-12-16 17:00,17,3.207,3.207,3.207,3.207,2
20100501|2009-12-17 06:00,17,3.1815,3.1815,3.18,3.18,2
20100501|2009-12-17 07:00,17,3.164,3.1645,3.1605,3.1605,7
20100501|2009-12-17 07:30,17,3.153,3.1535,3.153,3.1535,5
20100501|2009-12-17 08:00,17,3.166,3.166,3.166,3.166,1
20100501|2009-12-17 08:30,17,3.1705,3.1705,3.167,3.167,4
20100501|2009-12-17 09:00,17,3.1655,3.1655,3.1655,3.1655,1
20100501|2009-12-17 09:30,17,3.154,3.154,3.15,3.15,6
20100501|2009-12-17 10:30,17,3.1475,3.1475,3.1475,3.1475,1
20100501|2009-12-17 11:00,17,3.142,3.142,3.142,3.142,1
20100501|2009-12-17 11:30,17,3.14,3.143,3.14,3.143,27
20100501|2009-12-17 12:00,17,3.146,3.146,3.1335,3.1335,5
20100501|2009-12-17 13:00,17,3.1345,3.1365,3.1345,3.1365,2
20100501|2009-12-17 13:30,17,3.1425,3.1425,3.1425,3.1425,1
20100501|2009-12-17 14:00,17,3.1415,3.1415,3.1415,3.1415,1
20100501|2009-12-17 15:00,17,3.133,3.133,3.132,3.132,3
20100501|2009-12-17 15:30,17,3.1365,3.1365,3.1365,3.1365,1
20100501|2009-12-17 19:30,18,3.155,3.162,3.155,3.162,2
20100501|2009-12-18 06:00,18,3.1665,3.1665,3.1655,3.1655,2
20100501|2009-12-18 07:00,18,3.147,3.1475,3.147,3.1475,4
20100501|2009-12-18 08:00,18,3.1305,3.1305,3.13,3.13,6
20100501|2009-12-18 08:30,18,3.1335,3.1375,3.1335,3.1375,3
20100501|2009-12-18 09:00,18,3.1435,3.1435,3.132,3.132,9
20100501|2009-12-18 09:30,18,3.1375,3.1445,3.128,3.1325,34
20100501|2009-12-18 10:00,18,3.13,3.13,3.12,3.1245,35
20100501|2009-12-18 10:30,18,3.1285,3.1295,3.1225,3.1225,76
20100501|2009-12-18 11:00,18,3.1295,3.1295,3.1295,3.1295,1
20100501|2009-12-18 11:30,18,3.15,3.154,3.15,3.154,1
20100501|2009-12-18 12:00,18,3.152,3.152,3.152,3.152,2
20100501|2009-12-18 12:30,18,3.15,3.15,3.15,3.15,1
20100501|2009-12-18 13:00,18,3.155,3.1555,3.155,3.1555,3
20100501|2009-12-18 13:30,18,3.1565,3.1565,3.1565,3.1565,1
20100501|2009-12-18 15:00,18,3.157,3.157,3.157,3.157,2
20100501|2009-12-18 15:30,18,3.1555,3.1555,3.1555,3.1555,2
20100501|2009-12-18 16:00,18,3.1595,3.1595,3.1595,3.1595,1
20100501|2009-12-20 17:00,21,3.16,3.16,3.16,3.16,2
20100501|2009-12-20 19:30,21,3.167,3.167,3.167,3.167,1
20100501|2009-12-20 23:30,21,3.176,3.176,3.176,3.176,1
20100501|2009-12-21 07:00,21,3.1675,3.1675,3.1675,3.1675,1
20100501|2009-12-21 07:30,21,3.162,3.165,3.162,3.165,23
20100501|2009-12-21 08:30,21,3.1675,3.1675,3.1635,3.1635,7
20100501|2009-12-21 09:00,21,3.1635,3.171,3.1635,3.1705,23
20100501|2009-12-21 09:30,21,3.174,3.187,3.174,3.187,30
20100501|2009-12-21 10:00,21,3.18,3.185,3.18,3.18,56
20100501|2009-12-21 10:30,21,3.175,3.175,3.166,3.167,19
20100501|2009-12-21 11:00,21,3.171,3.171,3.17,3.17,2
20100501|2009-12-21 11:30,21,3.175,3.175,3.162,3.175,5
20100501|2009-12-21 13:30,21,3.155,3.155,3.155,3.155,1
20100501|2009-12-21 14:30,21,3.16,3.1605,3.16,3.16,6
20100501|2009-12-22 05:00,22,3.1435,3.1435,3.1435,3.1435,1
20100501|2009-12-22 06:00,22,3.136,3.136,3.136,3.136,1
20100501|2009-12-22 07:00,22,3.138,3.1445,3.138,3.1395,18
20100501|2009-12-22 08:00,22,3.1425,3.1455,3.1425,3.1455,27
20100501|2009-12-22 09:00,22,3.133,3.133,3.133,3.133,1
20100501|2009-12-22 09:30,22,3.1295,3.1335,3.1295,3.1335,2
20100501|2009-12-22 10:00,22,3.138,3.138,3.138,3.138,1
20100501|2009-12-22 12:00,22,3.152,3.152,3.152,3.152,1
20100501|2009-12-22 14:30,22,3.1495,3.15,3.147,3.147,6
20100501|2009-12-22 15:00,22,3.1465,3.1465,3.1465,3.1465,1
20100501|2009-12-22 15:30,22,3.147,3.147,3.1465,3.1465,3
20100501|2009-12-22 23:30,23,3.157,3.157,3.157,3.157,1
20100501|2009-12-23 00:00,23,3.158,3.162,3.158,3.162,3
20100501|2009-12-23 03:00,23,3.165,3.165,3.165,3.165,1
20100501|2009-12-23 04:30,23,3.1665,3.1665,3.1665,3.1665,1
20100501|2009-12-23 07:00,23,3.1825,3.185,3.1825,3.185,5
20100501|2009-12-23 08:00,23,3.18,3.18,3.1775,3.1775,8
20100501|2009-12-23 08:30,23,3.1825,3.183,3.1825,3.183,2
20100501|2009-12-23 09:30,23,3.19,3.19,3.19,3.19,1
20100501|2009-12-23 10:00,23,3.191,3.1925,3.189,3.192,6
20100501|2009-12-23 10:30,23,3.194,3.194,3.194,3.194,1
20100501|2009-12-23 11:00,23,3.204,3.2215,3.204,3.2195,23
20100501|2009-12-23 11:30,23,3.2145,3.2225,3.2145,3.22,28
20100501|2009-12-23 12:00,23,3.218,3.218,3.2155,3.2155,6
20100501|2009-12-23 12:30,23,3.2125,3.2125,3.2125,3.2125,1
20100501|2009-12-23 13:00,23,3.213,3.213,3.213,3.213,2
20100501|2009-12-23 13:30,23,3.2115,3.2115,3.2115,3.2115,3
20100501|2009-12-23 14:00,23,3.2135,3.2135,3.2135,3.2135,1
20100501|2009-12-23 14:30,23,3.214,3.214,3.214,3.214,1
20100501|2009-12-23 15:00,23,3.216,3.216,3.216,3.216,2
20100501|2009-12-23 15:30,23,3.2175,3.2175,3.2175,3.2175,1
20100501|2009-12-24 00:00,24,3.25,3.25,3.25,3.25,2
20100501|2009-12-24 00:30,24,3.253,3.253,3.253,3.253,1
20100501|2009-12-24 05:00,24,3.2575,3.2575,3.256,3.256,2
20100501|2009-12-24 06:00,24,3.248,3.248,3.248,3.248,4
20100501|2009-12-24 06:30,24,3.2495,3.2495,3.248,3.248,4
20100501|2009-12-24 07:00,24,3.2365,3.2365,3.2295,3.2295,46
20100501|2009-12-24 08:00,24,3.271,3.278,3.271,3.277,29
20100501|2009-12-24 08:30,24,3.276,3.28,3.276,3.28,29
20100501|2009-12-24 10:00,24,3.2615,3.2615,3.2615,3.2615,1
20100501|2009-12-24 10:30,24,3.285,3.3075,3.285,3.3075,12
20100501|2009-12-24 11:00,24,3.3,3.305,3.3,3.3005,16
20100501|2009-12-24 11:30,24,3.31,3.31,3.31,3.31,5
20100501|2009-12-27 19:30,28,3.309,3.33,3.309,3.33,7
20100501|2009-12-27 21:00,28,3.35,3.35,3.334,3.334,12
20100501|2009-12-28 00:00,28,3.3365,3.3365,3.3365,3.3365,2
20100501|2009-12-28 00:30,28,3.3395,3.3395,3.3395,3.3395,1
20100501|2009-12-28 01:30,28,3.33,3.33,3.33,3.33,1
20100501|2009-12-28 02:00,28,3.3295,3.3295,3.3295,3.3295,1
20100501|2009-12-28 05:00,28,3.3365,3.3365,3.3365,3.3365,1
20100501|2009-12-28 06:00,28,3.3345,3.335,3.3345,3.335,3
20100501|2009-12-28 06:30,28,3.335,3.335,3.335,3.335,3
20100501|2009-12-28 07:00,28,3.3415,3.3485,3.3415,3.3485,4
20100501|2009-12-28 07:30,28,3.325,3.3285,3.325,3.3275,12
20100501|2009-12-28 08:00,28,3.328,3.3355,3.328,3.335,8
20100501|2009-12-28 08:30,28,3.3345,3.342,3.3345,3.3415,8
20100501|2009-12-28 09:00,28,3.3305,3.3305,3.318,3.318,41
20100501|2009-12-28 09:30,28,3.3165,3.324,3.3165,3.324,7
20100501|2009-12-28 10:00,28,3.3285,3.3315,3.3285,3.3305,11
20100501|2009-12-28 10:30,28,3.3325,3.334,3.332,3.334,5
20100501|2009-12-28 11:00,28,3.333,3.333,3.333,3.333,2
20100501|2009-12-28 11:30,28,3.344,3.354,3.344,3.3535,10
20100501|2009-12-28 12:00,28,3.3485,3.3505,3.3485,3.35,11
20100501|2009-12-28 12:30,28,3.3525,3.3525,3.352,3.352,2
20100501|2009-12-28 13:00,28,3.345,3.346,3.343,3.343,17
20100501|2009-12-28 15:00,28,3.334,3.334,3.3305,3.3305,5
20100501|2009-12-29 00:30,29,3.328,3.328,3.328,3.328,1
20100501|2009-12-29 07:00,29,3.331,3.332,3.331,3.332,14
20100501|2009-12-29 07:30,29,3.323,3.3235,3.3215,3.3235,7
20100501|2009-12-29 08:30,29,3.313,3.314,3.313,3.314,2
20100501|2009-12-29 09:00,29,3.317,3.317,3.317,3.317,1
20100501|2009-12-29 09:30,29,3.3165,3.3175,3.3165,3.3175,4
20100501|2009-12-29 10:00,29,3.32,3.32,3.3115,3.3115,7
20100501|2009-12-29 10:30,29,3.32,3.32,3.32,3.32,5
20100501|2009-12-29 11:00,29,3.3265,3.341,3.3265,3.341,3
20100501|2009-12-29 11:30,29,3.333,3.333,3.3255,3.3255,3
20100501|2009-12-29 12:00,29,3.325,3.327,3.325,3.327,1
20100501|2009-12-29 13:00,29,3.316,3.316,3.316,3.316,1
20100501|2009-12-29 13:30,29,3.318,3.318,3.318,3.318,1
20100501|2009-12-29 23:30,30,3.341,3.35,3.341,3.35,5
20100501|2009-12-30 01:30,30,3.37,3.37,3.37,3.37,15
20100501|2009-12-30 02:00,30,3.375,3.375,3.375,3.375,6
20100501|2009-12-30 03:00,30,3.349,3.349,3.349,3.349,1
20100501|2009-12-30 03:30,30,3.349,3.349,3.349,3.349,1
20100501|2009-12-30 04:00,30,3.3535,3.3535,3.3535,3.3535,2
20100501|2009-12-30 05:00,30,3.342,3.342,3.342,3.342,1
20100501|2009-12-30 05:30,30,3.34,3.34,3.34,3.34,4
20100501|2009-12-30 06:00,30,3.34,3.341,3.34,3.341,7
20100501|2009-12-30 07:00,30,3.353,3.353,3.353,3.353,1
20100501|2009-12-30 08:30,30,3.358,3.358,3.358,3.358,4
20100501|2009-12-30 09:00,30,3.3575,3.358,3.355,3.358,5
20100501|2009-12-30 09:30,30,3.3585,3.3585,3.3495,3.3495,17
20100501|2009-12-30 10:00,30,3.3475,3.348,3.3455,3.3455,15
20100501|2009-12-30 10:30,30,3.348,3.355,3.348,3.355,6
20100501|2009-12-30 11:30,30,3.353,3.361,3.353,3.3595,14
20100501|2009-12-30 12:00,30,3.3615,3.3615,3.3525,3.3525,7
20100501|2009-12-30 12:30,30,3.353,3.353,3.352,3.352,2
20100501|2009-12-30 13:00,30,3.3515,3.355,3.3515,3.355,5
20100501|2009-12-30 13:30,30,3.359,3.36,3.359,3.36,6
20100501|2009-12-30 14:00,30,3.361,3.361,3.3575,3.3575,5
20100501|2009-12-30 15:00,30,3.357,3.357,3.357,3.357,3
20100501|2009-12-30 17:00,31,3.359,3.359,3.359,3.359,1
20100501|2009-12-30 19:00,31,3.375,3.375,3.375,3.375,4
20100501|2009-12-30 19:30,31,3.385,3.39,3.385,3.39,5
20100501|2009-12-30 20:00,31,3.381,3.381,3.379,3.379,5
20100501|2009-12-31 00:00,31,3.386,3.386,3.386,3.386,10
20100501|2009-12-31 00:30,31,3.387,3.387,3.387,3.387,5
20100501|2009-12-31 05:30,31,3.384,3.384,3.384,3.384,1
20100501|2009-12-31 06:00,31,3.3705,3.3705,3.369,3.369,4
20100501|2009-12-31 06:30,31,3.3715,3.374,3.3705,3.372,11
20100501|2009-12-31 07:00,31,3.371,3.374,3.37,3.37,23
20100501|2009-12-31 07:30,31,3.375,3.375,3.371,3.371,3
20100501|2009-12-31 08:00,31,3.371,3.383,3.371,3.383,2
20100501|2009-12-31 08:30,31,3.376,3.376,3.376,3.376,2
20100501|2009-12-31 09:00,31,3.3735,3.3775,3.3735,3.3775,3
20100501|2009-12-31 09:30,31,3.377,3.3895,3.377,3.384,7
20100501|2009-12-31 10:00,31,3.385,3.3915,3.385,3.3915,4
20100501|2009-12-31 10:30,31,3.3875,3.3935,3.3875,3.3935,8
20100501|2009-12-31 11:00,31,3.3925,3.3925,3.389,3.389,5
20100501|2009-12-31 11:30,31,3.3805,3.3805,3.36,3.36,2
20100501|2009-12-31 12:00,31,3.355,3.362,3.355,3.362,3
20100501|2009-12-31 12:30,31,3.361,3.361,3.361,3.361,2
20100501|2009-12-31 13:00,31,3.363,3.363,3.3605,3.3605,4
20100501|2009-12-31 13:30,31,3.37,3.37,3.37,3.37,5
20100501|2009-12-31 14:00,31,3.373,3.373,3.373,3.373,1
20100501|2010-01-03 19:00,4,3.38,3.39,3.377,3.39,13
20100501|2010-01-03 20:30,4,3.3955,3.3955,3.3955,3.3955,1
20100501|2010-01-04 00:00,4,3.407,3.407,3.406,3.406,2
20100501|2010-01-04 00:30,4,3.395,3.395,3.395,3.395,1
20100501|2010-01-04 02:30,4,3.407,3.407,3.407,3.407,1
20100501|2010-01-04 03:00,4,3.4065,3.4065,3.4065,3.4065,1
20100501|2010-01-04 03:30,4,3.42,3.421,3.42,3.421,3
20100501|2010-01-04 05:00,4,3.437,3.437,3.437,3.437,2
20100501|2010-01-04 05:30,4,3.433,3.433,3.433,3.433,1
20100501|2010-01-04 06:00,4,3.4345,3.4355,3.431,3.431,6
20100501|2010-01-04 06:30,4,3.4205,3.421,3.4205,3.4205,8
20100501|2010-01-04 07:00,4,3.42,3.427,3.42,3.424,15
20100501|2010-01-04 08:00,4,3.44,3.44,3.4325,3.4325,8
20100501|2010-01-04 08:30,4,3.425,3.431,3.425,3.431,12
20100501|2010-01-04 09:00,4,3.429,3.429,3.418,3.42,6
20100501|2010-01-04 09:30,4,3.4195,3.433,3.4195,3.428,12
20100501|2010-01-04 10:00,4,3.418,3.418,3.4055,3.4105,4
20100501|2010-01-04 10:30,4,3.412,3.428,3.412,3.428,57
20100501|2010-01-04 11:00,4,3.428,3.428,3.42,3.42,6
20100501|2010-01-04 11:30,4,3.42,3.42,3.417,3.417,9
20100501|2010-01-04 12:00,4,3.42,3.4255,3.42,3.4255,3
20100501|2010-01-04 12:30,4,3.4275,3.4275,3.427,3.427,4
20100501|2010-01-04 13:00,4,3.4215,3.4255,3.4215,3.4245,6
20100501|2010-01-04 13:30,4,3.425,3.425,3.425,3.425,4
20100501|2010-01-04 14:30,4,3.429,3.431,3.429,3.431,3
20100501|2010-01-04 17:00,5,3.425,3.425,3.425,3.425,2
20100501|2010-01-04 18:00,5,3.424,3.424,3.424,3.424,2
20100501|2010-01-04 18:30,5,3.432,3.432,3.423,3.423,2
20100501|2010-01-04 21:00,5,3.421,3.421,3.421,3.421,2
20100501|2010-01-05 00:00,5,3.425,3.425,3.425,3.425,1
20100501|2010-01-05 00:30,5,3.4285,3.4285,3.4285,3.4285,1
20100501|2010-01-05 01:30,5,3.433,3.433,3.433,3.433,1
20100501|2010-01-05 02:00,5,3.429,3.429,3.4205,3.4205,2
20100501|2010-01-05 02:30,5,3.418,3.418,3.408,3.408,2
20100501|2010-01-05 04:30,5,3.4,3.4,3.4,3.4,1
20100501|2010-01-05 06:00,5,3.4145,3.4145,3.4145,3.4145,1
20100501|2010-01-05 06:30,5,3.4175,3.4175,3.413,3.413,3
20100501|2010-01-05 07:00,5,3.412,3.412,3.4105,3.4105,10
20100501|2010-01-05 07:30,5,3.4075,3.4085,3.4045,3.4045,49
20100501|2010-01-05 08:00,5,3.411,3.411,3.408,3.4105,10
20100501|2010-01-05 08:30,5,3.411,3.411,3.411,3.411,2
20100501|2010-01-05 09:00,5,3.41,3.431,3.41,3.431,13
20100501|2010-01-05 09:30,5,3.4285,3.43,3.4245,3.426,73
20100501|2010-01-05 10:00,5,3.4315,3.4375,3.4315,3.432,9
20100501|2010-01-05 10:30,5,3.4225,3.4265,3.4225,3.4255,6
20100501|2010-01-05 11:00,5,3.4285,3.43,3.427,3.427,4
20100501|2010-01-05 11:30,5,3.43,3.43,3.427,3.427,0
20100501|2010-01-05 12:00,5,3.429,3.429,3.425,3.429,4
20100501|2010-01-05 12:30,5,3.44,3.44,3.44,3.44,4
20100501|2010-01-05 13:00,5,3.442,3.4425,3.44,3.44,6
20100501|2010-01-05 13:30,5,3.4425,3.4425,3.4425,3.4425,5
20100501|2010-01-05 14:00,5,3.44,3.44,3.44,3.44,4
20100501|2010-01-05 14:30,5,3.4375,3.4405,3.4375,3.4405,3
20100501|2010-01-05 15:30,5,3.4345,3.4345,3.4345,3.4345,1
20100501|2010-01-05 17:30,6,3.43,3.43,3.43,3.43,1
20100501|2010-01-05 19:00,6,3.45,3.45,3.45,3.45,3
20100501|2010-01-05 19:30,6,3.46,3.46,3.46,3.46,6
20100501|2010-01-06 00:00,6,3.468,3.469,3.468,3.469,2
20100501|2010-01-06 01:30,6,3.467,3.48,3.467,3.48,4
20100501|2010-01-06 03:00,6,3.479,3.49,3.479,3.49,4
20100501|2010-01-06 04:30,6,3.4865,3.4865,3.482,3.4825,8
20100501|2010-01-06 06:00,6,3.4795,3.4795,3.4795,3.4795,1
20100501|2010-01-06 06:30,6,3.483,3.483,3.4825,3.4825,2
20100501|2010-01-06 07:00,6,3.4785,3.482,3.4785,3.482,11
20100501|2010-01-06 07:30,6,3.4775,3.482,3.4775,3.482,3
20100501|2010-01-06 08:00,6,3.486,3.499,3.486,3.4915,22
20100501|2010-01-06 08:30,6,3.4905,3.4955,3.49,3.493,15
20100501|2010-01-06 09:00,6,3.5,3.512,3.4965,3.512,16
20100501|2010-01-06 09:30,6,3.5105,3.511,3.5065,3.5065,50
20100501|2010-01-06 10:00,6,3.513,3.5355,3.5115,3.534,132
20100501|2010-01-06 10:30,6,3.528,3.533,3.5095,3.5095,16
20100501|2010-01-06 11:00,6,3.507,3.5105,3.5015,3.505,8
20100501|2010-01-06 11:30,6,3.506,3.516,3.505,3.508,17
20100501|2010-01-06 12:00,6,3.506,3.5075,3.5025,3.5075,13
20100501|2010-01-06 12:30,6,3.505,3.5055,3.5,3.5,20
20100501|2010-01-06 13:00,6,3.5,3.508,3.5,3.506,11
20100501|2010-01-06 14:00,6,3.505,3.505,3.503,3.503,7
20100501|2010-01-06 14:30,6,3.504,3.504,3.502,3.502,2
20100501|2010-01-06 15:00,6,3.5055,3.5075,3.5055,3.5075,3
20100501|2010-01-06 15:30,6,3.502,3.51,3.502,3.51,8
20100501|2010-01-06 18:30,7,3.515,3.515,3.515,3.515,1
20100501|2010-01-06 19:30,7,3.55,3.55,3.55,3.55,3
20100501|2010-01-06 22:30,7,3.496,3.496,3.496,3.496,3
20100501|2010-01-07 01:00,7,3.4675,3.4705,3.467,3.4685,8
20100501|2010-01-07 01:30,7,3.4685,3.472,3.468,3.468,18
20100501|2010-01-07 02:00,7,3.477,3.477,3.465,3.465,38
20100501|2010-01-07 03:00,7,3.4755,3.4795,3.475,3.4795,12
20100501|2010-01-07 03:30,7,3.48,3.48,3.477,3.477,4
20100501|2010-01-07 04:30,7,3.4765,3.4765,3.4765,3.4765,11
20100501|2010-01-07 05:30,7,3.4875,3.4875,3.4875,3.4875,3
20100501|2010-01-07 06:00,7,3.4805,3.4805,3.48,3.48,4
20100501|2010-01-07 07:00,7,3.4685,3.487,3.4685,3.4845,54
20100501|2010-01-07 07:30,7,3.49,3.491,3.4845,3.4845,9
20100501|2010-01-07 08:00,7,3.4865,3.492,3.4865,3.492,13
20100501|2010-01-07 08:30,7,3.4855,3.486,3.4655,3.47,24
20100501|2010-01-07 09:00,7,3.473,3.473,3.4585,3.4645,16
20100501|2010-01-07 09:30,7,3.4715,3.486,3.47,3.4725,35
20100501|2010-01-07 10:00,7,3.4775,3.4775,3.4575,3.459,24
20100501|2010-01-07 10:30,7,3.4565,3.4565,3.4465,3.4465,12
20100501|2010-01-07 11:00,7,3.4495,3.45,3.4465,3.449,10
20100501|2010-01-07 11:30,7,3.445,3.449,3.44,3.441,74
20100501|2010-01-07 12:00,7,3.444,3.4445,3.444,3.4445,3
20100501|2010-01-07 12:30,7,3.447,3.447,3.4465,3.4465,11
20100501|2010-01-07 13:00,7,3.4435,3.4435,3.4435,3.4435,2
20100501|2010-01-07 13:30,7,3.446,3.446,3.446,3.446,5
20100501|2010-01-07 14:00,7,3.446,3.447,3.446,3.447,6
20100501|2010-01-07 14:30,7,3.45,3.45,3.45,3.45,2
20100501|2010-01-07 15:00,7,3.45,3.45,3.4495,3.4495,4
20100501|2010-01-07 18:00,8,3.4525,3.4525,3.4525,3.4525,4
20100501|2010-01-07 19:00,8,3.455,3.455,3.4425,3.4425,2
20100501|2010-01-07 20:30,8,3.42,3.42,3.42,3.42,20
20100501|2010-01-07 23:30,8,3.421,3.421,3.421,3.421,1
20100501|2010-01-08 01:30,8,3.433,3.433,3.427,3.43,13
20100501|2010-01-08 03:00,8,3.4245,3.4245,3.4245,3.4245,1
20100501|2010-01-08 04:00,8,3.426,3.426,3.416,3.416,2
20100501|2010-01-08 04:30,8,3.417,3.417,3.417,3.417,1
20100501|2010-01-08 05:00,8,3.4195,3.4195,3.4195,3.4195,1
20100501|2010-01-08 05:30,8,3.4225,3.4225,3.4225,3.4225,1
20100501|2010-01-08 06:00,8,3.425,3.425,3.425,3.425,1
20100501|2010-01-08 06:30,8,3.414,3.414,3.414,3.414,1
20100501|2010-01-08 07:00,8,3.4235,3.4295,3.4195,3.4295,10
20100501|2010-01-08 07:30,8,3.436,3.4605,3.436,3.452,35
20100501|2010-01-08 08:00,8,3.4415,3.4455,3.4415,3.4455,4
20100501|2010-01-08 08:30,8,3.4435,3.4435,3.437,3.437,6
20100501|2010-01-08 09:00,8,3.434,3.434,3.424,3.4265,16
20100501|2010-01-08 09:30,8,3.4315,3.434,3.4315,3.434,33
20100501|2010-01-08 10:00,8,3.4305,3.4315,3.427,3.427,15
20100501|2010-01-08 10:30,8,3.416,3.416,3.413,3.414,18
20100501|2010-01-08 11:00,8,3.417,3.417,3.408,3.41,11
20100501|2010-01-08 11:30,8,3.425,3.425,3.4135,3.414,27
20100501|2010-01-08 12:00,8,3.415,3.431,3.4125,3.43,99
20100501|2010-01-08 12:30,8,3.4325,3.433,3.43,3.43,4
20100501|2010-01-08 13:00,8,3.4275,3.4275,3.4255,3.4255,2
20100501|2010-01-08 13:30,8,3.4295,3.4295,3.4295,3.4295,1
20100501|2010-01-08 14:00,8,3.432,3.4345,3.432,3.4345,2
20100501|2010-01-08 14:30,8,3.429,3.436,3.429,3.436,3
20100501|2010-01-08 15:00,8,3.442,3.442,3.4385,3.4385,6
20100501|2010-01-10 17:00,11,3.45,3.45,3.45,3.45,2
20100501|2010-01-10 19:00,11,3.48,3.5,3.48,3.5,7
20100501|2010-01-10 22:00,11,3.492,3.492,3.492,3.492,5
20100501|2010-01-10 22:30,11,3.49,3.49,3.49,3.49,1
20100501|2010-01-11 01:00,11,3.5,3.5,3.5,3.5,1
20100501|2010-01-11 02:30,11,3.495,3.497,3.495,3.4955,5
20100501|2010-01-11 03:00,11,3.491,3.491,3.491,3.491,2
20100501|2010-01-11 04:00,11,3.49,3.49,3.49,3.49,1
20100501|2010-01-11 06:00,11,3.502,3.514,3.502,3.514,5
20100501|2010-01-11 06:30,11,3.513,3.513,3.5095,3.5095,9
20100501|2010-01-11 07:00,11,3.503,3.5055,3.503,3.5055,9
20100501|2010-01-11 07:30,11,3.5005,3.5005,3.497,3.498,21
20100501|2010-01-11 08:00,11,3.4995,3.4995,3.4895,3.4915,10
20100501|2010-01-11 08:30,11,3.486,3.4895,3.485,3.485,11
20100501|2010-01-11 09:00,11,3.4865,3.4875,3.4825,3.483,10
20100501|2010-01-11 09:30,11,3.482,3.482,3.468,3.475,14
20100501|2010-01-11 10:00,11,3.473,3.473,3.464,3.4655,4
20100501|2010-01-11 10:30,11,3.457,3.462,3.452,3.452,17
20100501|2010-01-11 11:00,11,3.4605,3.465,3.4595,3.465,5
20100501|2010-01-11 11:30,11,3.457,3.457,3.4525,3.4525,25
20100501|2010-01-11 12:00,11,3.4515,3.4555,3.4495,3.4495,93
20100501|2010-01-11 12:30,11,3.457,3.461,3.456,3.461,3
20100501|2010-01-11 13:00,11,3.46,3.46,3.46,3.46,3
20100501|2010-01-11 13:30,11,3.4565,3.4575,3.4565,3.4575,3
20100501|2010-01-11 14:00,11,3.46,3.4635,3.46,3.4635,8
20100501|2010-01-11 14:30,11,3.461,3.461,3.461,3.461,1
20100501|2010-01-11 15:00,11,3.462,3.465,3.462,3.465,3
20100501|2010-01-11 16:00,11,3.4635,3.4635,3.4485,3.4485,4
20100501|2010-01-11 20:00,12,3.454,3.454,3.454,3.454,1
20100501|2010-01-11 20:30,12,3.4455,3.4455,3.4455,3.4455,1
20100501|2010-01-12 01:00,12,3.464,3.464,3.464,3.464,1
20100501|2010-01-12 01:30,12,3.467,3.467,3.4665,3.4665,4
20100501|2010-01-12 02:00,12,3.454,3.454,3.446,3.4485,6
20100501|2010-01-12 02:30,12,3.4565,3.4565,3.4565,3.4565,1
20100501|2010-01-12 03:00,12,3.4415,3.4415,3.4415,3.4415,1
20100501|2010-01-12 03:30,12,3.4395,3.445,3.4395,3.445,2
20100501|2010-01-12 04:00,12,3.448,3.448,3.448,3.448,4
20100501|2010-01-12 04:30,12,3.447,3.447,3.447,3.447,1
20100501|2010-01-12 05:00,12,3.4295,3.4295,3.413,3.413,21
20100501|2010-01-12 05:30,12,3.4045,3.4045,3.4045,3.4045,1
20100501|2010-01-12 06:00,12,3.4,3.401,3.3985,3.401,12
20100501|2010-01-12 06:30,12,3.401,3.401,3.401,3.401,3
20100501|2010-01-12 07:00,12,3.4075,3.408,3.3975,3.3975,12
20100501|2010-01-12 07:30,12,3.395,3.3955,3.386,3.386,7
20100501|2010-01-12 08:00,12,3.388,3.3955,3.388,3.3955,5
20100501|2010-01-12 08:30,12,3.402,3.404,3.39,3.4035,42
20100501|2010-01-12 09:00,12,3.404,3.404,3.3975,3.404,3
20100501|2010-01-12 09:30,12,3.4075,3.4075,3.4015,3.402,6
20100501|2010-01-12 10:00,12,3.401,3.401,3.3995,3.4,12
20100501|2010-01-12 10:30,12,3.398,3.398,3.392,3.394,21
20100501|2010-01-12 11:00,12,3.3995,3.401,3.397,3.397,28
20100501|2010-01-12 11:30,12,3.386,3.386,3.358,3.3625,89
20100501|2010-01-12 12:00,12,3.3645,3.3665,3.345,3.345,127
20100501|2010-01-12 12:30,12,3.346,3.346,3.346,3.346,1
20100501|2010-01-12 14:00,12,3.352,3.3525,3.35,3.35,5
20100501|2010-01-12 14:30,12,3.355,3.355,3.32,3.32,2
20100501|2010-01-12 15:00,12,3.333,3.333,3.333,3.333,1
20100501|2010-01-12 15:30,12,3.329,3.329,3.328,3.329,7
20100501|2010-01-12 17:00,13,3.3425,3.3425,3.3365,3.3365,2
20100501|2010-01-12 18:00,13,3.345,3.345,3.345,3.345,1
20100501|2010-01-12 18:30,13,3.3505,3.3505,3.338,3.338,31
20100501|2010-01-12 19:30,13,3.368,3.381,3.368,3.381,4
20100501|2010-01-12 20:00,13,3.3815,3.3815,3.3815,3.3815,1
20100501|2010-01-12 20:30,13,3.385,3.385,3.3845,3.385,3
20100501|2010-01-12 22:00,13,3.3785,3.3785,3.3785,3.3785,1
20100501|2010-01-13 00:00,13,3.37,3.3715,3.37,3.3715,5
20100501|2010-01-13 01:30,13,3.333,3.334,3.3325,3.334,7
20100501|2010-01-13 02:00,13,3.3345,3.3415,3.3345,3.3415,12
20100501|2010-01-13 02:30,13,3.3495,3.3495,3.3495,3.3495,1
20100501|2010-01-13 05:00,13,3.356,3.356,3.356,3.356,2
20100501|2010-01-13 06:00,13,3.367,3.367,3.367,3.367,2
20100501|2010-01-13 07:00,13,3.371,3.3785,3.3705,3.3785,11
20100501|2010-01-13 07:30,13,3.3815,3.3815,3.3815,3.3815,1
20100501|2010-01-13 08:00,13,3.395,3.395,3.3875,3.3875,13
20100501|2010-01-13 08:30,13,3.3785,3.387,3.3785,3.3855,10
20100501|2010-01-13 09:00,13,3.3785,3.3785,3.369,3.3725,7
20100501|2010-01-13 09:30,13,3.364,3.394,3.363,3.394,41
20100501|2010-01-13 10:00,13,3.39,3.403,3.38,3.403,25
20100501|2010-01-13 10:30,13,3.4095,3.424,3.409,3.416,45
20100501|2010-01-13 11:00,13,3.422,3.43,3.4175,3.4175,13
20100501|2010-01-13 11:30,13,3.412,3.42,3.404,3.4095,43
20100501|2010-01-13 12:00,13,3.416,3.42,3.413,3.42,86
20100501|2010-01-13 12:30,13,3.414,3.414,3.414,3.414,2
20100501|2010-01-13 13:00,13,3.42,3.422,3.42,3.422,7
20100501|2010-01-13 13:30,13,3.421,3.424,3.42,3.424,14
20100501|2010-01-13 14:00,13,3.4245,3.4285,3.424,3.4285,3
20100501|2010-01-13 14:30,13,3.428,3.4315,3.428,3.4315,2
20100501|2010-01-13 15:00,13,3.4305,3.4305,3.427,3.43,9
20100501|2010-01-13 15:30,13,3.428,3.43,3.428,3.43,2
20100501|2010-01-13 19:00,14,3.44,3.44,3.44,3.44,1
20100501|2010-01-13 21:30,14,3.4245,3.4245,3.4245,3.4245,2
20100501|2010-01-13 23:30,14,3.431,3.431,3.431,3.431,1
20100501|2010-01-14 01:30,14,3.427,3.427,3.427,3.427,1
20100501|2010-01-14 02:00,14,3.4255,3.4255,3.423,3.423,3
20100501|2010-01-14 02:30,14,3.4315,3.4315,3.4315,3.4315,1
20100501|2010-01-14 03:30,14,3.408,3.408,3.408,3.408,1
20100501|2010-01-14 04:30,14,3.416,3.416,3.416,3.416,1
20100501|2010-01-14 06:30,14,3.418,3.418,3.418,3.418,1
20100501|2010-01-14 07:00,14,3.42,3.435,3.42,3.435,15
20100501|2010-01-14 07:30,14,3.434,3.434,3.4335,3.434,10
20100501|2010-01-14 08:00,14,3.434,3.437,3.434,3.437,7
20100501|2010-01-14 08:30,14,3.439,3.45,3.439,3.4465,19
20100501|2010-01-14 09:00,14,3.449,3.4505,3.44,3.4425,12
20100501|2010-01-14 09:30,14,3.4415,3.4455,3.437,3.437,25
20100501|2010-01-14 10:00,14,3.425,3.425,3.424,3.425,4
20100501|2010-01-14 10:30,14,3.43,3.43,3.415,3.415,6
20100501|2010-01-14 11:00,14,3.4125,3.423,3.4125,3.42,43
20100501|2010-01-14 11:30,14,3.418,3.418,3.3945,3.3945,46
20100501|2010-01-14 12:00,14,3.4005,3.407,3.4005,3.407,82
20100501|2010-01-14 12:30,14,3.4075,3.415,3.4075,3.415,9
20100501|2010-01-14 13:00,14,3.417,3.417,3.4155,3.4155,2
20100501|2010-01-14 14:30,14,3.416,3.416,3.416,3.416,2
20100501|2010-01-14 15:00,14,3.4165,3.4165,3.4165,3.4165,1
20100501|2010-01-14 16:00,14,3.4145,3.419,3.4145,3.415,5
20100501|2010-01-14 17:00,15,3.426,3.4315,3.426,3.4315,4
20100501|2010-01-14 18:00,15,3.425,3.425,3.423,3.425,3
20100501|2010-01-14 23:30,15,3.403,3.403,3.403,3.403,7
20100501|2010-01-15 00:00,15,3.4025,3.4025,3.4025,3.4025,1
20100501|2010-01-15 01:30,15,3.399,3.399,3.3865,3.3865,10
20100501|2010-01-15 05:30,15,3.389,3.389,3.389,3.389,1
20100501|2010-01-15 06:00,15,3.3865,3.3865,3.3815,3.382,4
20100501|2010-01-15 06:30,15,3.392,3.392,3.392,3.392,1
20100501|2010-01-15 07:00,15,3.39,3.393,3.3885,3.3905,80
20100501|2010-01-15 07:30,15,3.381,3.381,3.381,3.381,2
20100501|2010-01-15 08:00,15,3.3845,3.3845,3.3845,3.3845,1
20100501|2010-01-15 08:30,15,3.391,3.391,3.382,3.382,13
20100501|2010-01-15 09:00,15,3.371,3.3735,3.36,3.3735,14
20100501|2010-01-15 09:30,15,3.3705,3.385,3.3705,3.385,15
20100501|2010-01-15 10:30,15,3.388,3.395,3.3875,3.395,8
20100501|2010-01-15 11:30,15,3.372,3.38,3.371,3.3775,5
20100501|2010-01-15 12:00,15,3.3775,3.38,3.3745,3.38,6
20100501|2010-01-15 12:30,15,3.376,3.376,3.3725,3.3725,18
20100501|2010-01-15 14:00,15,3.377,3.377,3.377,3.377,1
20100501|2010-01-15 14:30,15,3.379,3.379,3.379,3.379,1
20100501|2010-01-17 17:00,19,3.383,3.383,3.383,3.383,1
20100501|2010-01-17 20:30,19,3.415,3.415,3.415,3.415,1
20100501|2010-01-18 01:30,19,3.421,3.421,3.421,3.421,2
20100501|2010-01-18 02:00,19,3.424,3.424,3.424,3.424,4
20100501|2010-01-18 03:00,19,3.434,3.434,3.434,3.434,5
20100501|2010-01-18 04:00,19,3.4345,3.4345,3.434,3.434,3
20100501|2010-01-18 05:30,19,3.434,3.435,3.434,3.435,6
20100501|2010-01-18 06:00,19,3.434,3.434,3.433,3.433,2
20100501|2010-01-18 07:00,19,3.432,3.4355,3.4315,3.4355,5
20100501|2010-01-18 07:30,19,3.433,3.433,3.433,3.433,1
20100501|2010-01-18 08:00,19,3.4345,3.437,3.4335,3.435,5
20100501|2010-01-18 08:30,19,3.4385,3.4395,3.4385,3.4395,6
20100501|2010-01-18 09:00,19,3.441,3.441,3.4325,3.4325,60
20100501|2010-01-18 09:30,19,3.4345,3.4345,3.43,3.43,9
20100501|2010-01-18 10:00,19,3.4295,3.4305,3.4255,3.4255,3
20100501|2010-01-18 10:30,19,3.4265,3.4265,3.421,3.421,23
20100501|2010-01-18 11:00,19,3.425,3.425,3.4205,3.4245,12
20100501|2010-01-18 11:30,19,3.4265,3.427,3.4215,3.4215,12
20100501|2010-01-18 12:00,19,3.423,3.423,3.4225,3.4225,4
20100501|2010-01-18 17:00,19,3.422,3.422,3.4205,3.4215,8
20100501|2010-01-18 19:00,19,3.444,3.455,3.444,3.455,13
20100501|2010-01-19 00:00,19,3.4585,3.461,3.4585,3.461,2
20100501|2010-01-19 00:30,19,3.458,3.461,3.454,3.4585,8
20100501|2010-01-19 01:00,19,3.4585,3.4605,3.4585,3.4605,2
20100501|2010-01-19 02:30,19,3.459,3.459,3.459,3.459,1
20100501|2010-01-19 03:30,19,3.4445,3.4445,3.4445,3.4445,1
20100501|2010-01-19 04:00,19,3.4325,3.4325,3.417,3.417,30
20100501|2010-01-19 05:30,19,3.433,3.433,3.4215,3.4215,3
20100501|2010-01-19 06:00,19,3.417,3.418,3.4165,3.4165,3
20100501|2010-01-19 06:30,19,3.412,3.412,3.4075,3.408,31
20100501|2010-01-19 07:00,19,3.4055,3.4115,3.4015,3.4095,41
20100501|2010-01-19 07:30,19,3.4085,3.4125,3.4085,3.4125,6
20100501|2010-01-19 08:00,19,3.4065,3.41,3.4065,3.41,3
20100501|2010-01-19 08:30,19,3.4185,3.4305,3.4165,3.4305,17
20100501|2010-01-19 09:00,19,3.4285,3.435,3.426,3.435,16
20100501|2010-01-19 09:30,19,3.4315,3.441,3.4315,3.4365,10
20100501|2010-01-19 10:00,19,3.435,3.448,3.4345,3.4365,26
20100501|2010-01-19 10:30,19,3.4345,3.4425,3.4345,3.4395,8
20100501|2010-01-19 11:00,19,3.448,3.455,3.448,3.455,33
20100501|2010-01-19 11:30,19,3.453,3.456,3.4515,3.456,9
20100501|2010-01-19 12:00,19,3.4555,3.459,3.4555,3.459,6
20100501|2010-01-19 12:30,19,3.46,3.46,3.455,3.4575,24
20100501|2010-01-19 13:00,19,3.4565,3.461,3.456,3.461,15
20100501|2010-01-19 13:30,19,3.46,3.46,3.458,3.458,3
20100501|2010-01-19 14:00,19,3.459,3.46,3.4585,3.46,6
20100501|2010-01-19 14:30,19,3.4615,3.4625,3.46,3.46,12
20100501|2010-01-19 15:00,19,3.4575,3.4575,3.4555,3.4555,11
20100501|2010-01-19 15:30,19,3.456,3.456,3.456,3.456,1
20100501|2010-01-19 16:00,19,3.46,3.46,3.4595,3.46,7
20100501|2010-01-19 17:30,20,3.461,3.461,3.459,3.459,7
20100501|2010-01-19 18:30,20,3.464,3.464,3.464,3.464,1
20100501|2010-01-19 19:00,20,3.4735,3.4735,3.4715,3.4715,2
20100501|2010-01-19 20:00,20,3.45,3.45,3.45,3.45,1
20100501|2010-01-19 20:30,20,3.447,3.447,3.4465,3.4465,4
20100501|2010-01-19 22:30,20,3.4415,3.442,3.4415,3.4415,23
20100501|2010-01-19 23:30,20,3.431,3.436,3.431,3.436,11
20100501|2010-01-20 00:00,20,3.436,3.436,3.426,3.426,14
20100501|2010-01-20 00:30,20,3.425,3.425,3.425,3.425,1
20100501|2010-01-20 01:00,20,3.423,3.423,3.422,3.422,2
20100501|2010-01-20 01:30,20,3.421,3.421,3.415,3.4165,8
20100501|2010-01-20 02:00,20,3.4135,3.4135,3.4135,3.4135,1
20100501|2010-01-20 02:30,20,3.4155,3.417,3.41,3.41,10
20100501|2010-01-20 03:30,20,3.41,3.41,3.41,3.41,5
20100501|2010-01-20 05:00,20,3.3995,3.3995,3.3995,3.3995,1
20100501|2010-01-20 05:30,20,3.4035,3.4035,3.4035,3.4035,1
20100501|2010-01-20 06:00,20,3.3925,3.403,3.3925,3.403,3
20100501|2010-01-20 07:00,20,3.4135,3.4135,3.4,3.4,20
20100501|2010-01-20 07:30,20,3.401,3.406,3.401,3.401,4
20100501|2010-01-20 08:00,20,3.402,3.402,3.39,3.399,25
20100501|2010-01-20 08:30,20,3.4025,3.4025,3.402,3.402,2
20100501|2010-01-20 09:00,20,3.3935,3.394,3.377,3.377,27
20100501|2010-01-20 09:30,20,3.3725,3.3755,3.366,3.37,9
20100501|2010-01-20 10:00,20,3.366,3.366,3.35,3.359,64
20100501|2010-01-20 10:30,20,3.35,3.358,3.35,3.358,8
20100501|2010-01-20 11:00,20,3.362,3.3725,3.362,3.3705,70
20100501|2010-01-20 11:30,20,3.3705,3.371,3.3655,3.366,132
20100501|2010-01-20 12:00,20,3.366,3.366,3.36,3.364,3
20100501|2010-01-20 13:00,20,3.3725,3.3725,3.3725,3.3725,1
20100501|2010-01-20 14:00,20,3.3725,3.3725,3.3725,3.3725,1
20100501|2010-01-20 14:30,20,3.37,3.371,3.366,3.371,11
20100501|2010-01-20 15:00,20,3.365,3.365,3.365,3.365,2
20100501|2010-01-20 16:00,20,3.365,3.365,3.365,3.365,2
20100501|2010-01-20 17:00,21,3.3705,3.3705,3.3705,3.3705,2
20100501|2010-01-20 18:00,21,3.3725,3.374,3.3725,3.374,3
20100501|2010-01-20 18:30,21,3.3705,3.38,3.37,3.38,7
20100501|2010-01-20 19:00,21,3.38,3.4055,3.38,3.4055,19
20100501|2010-01-20 20:00,21,3.411,3.411,3.397,3.397,16
20100501|2010-01-20 23:30,21,3.4055,3.408,3.4055,3.408,3
20100501|2010-01-21 00:00,21,3.408,3.41,3.405,3.41,13
20100501|2010-01-21 00:30,21,3.41,3.41,3.41,3.41,1
20100501|2010-01-21 01:30,21,3.395,3.395,3.39,3.39,5
20100501|2010-01-21 02:30,21,3.3875,3.3875,3.3875,3.3875,1
20100501|2010-01-21 03:00,21,3.37,3.37,3.3675,3.3675,3
20100501|2010-01-21 03:30,21,3.365,3.365,3.365,3.365,1
20100501|2010-01-21 04:00,21,3.365,3.365,3.365,3.365,4
20100501|2010-01-21 04:30,21,3.365,3.365,3.3585,3.3585,23
20100501|2010-01-21 05:30,21,3.355,3.355,3.355,3.355,1
20100501|2010-01-21 06:00,21,3.363,3.363,3.363,3.363,2
20100501|2010-01-21 07:00,21,3.371,3.371,3.3635,3.3675,105
20100501|2010-01-21 07:30,21,3.3655,3.382,3.3655,3.37,8
20100501|2010-01-21 08:00,21,3.373,3.3775,3.373,3.3755,8
20100501|2010-01-21 08:30,21,3.387,3.387,3.387,3.387,1
20100501|2010-01-21 09:00,21,3.3875,3.3875,3.371,3.371,6
20100501|2010-01-21 09:30,21,3.35,3.3575,3.33,3.33,70
20100501|2010-01-21 10:00,21,3.334,3.334,3.2945,3.297,31
20100501|2010-01-21 10:30,21,3.3045,3.3155,3.303,3.3155,5
20100501|2010-01-21 11:00,21,3.32,3.32,3.31,3.3155,13
20100501|2010-01-21 11:30,21,3.3115,3.312,3.305,3.305,24
20100501|2010-01-21 12:00,21,3.3075,3.3135,3.3075,3.3135,6
20100501|2010-01-21 12:30,21,3.32,3.32,3.32,3.32,1
20100501|2010-01-21 13:00,21,3.318,3.323,3.313,3.323,26
20100501|2010-01-21 13:30,21,3.3285,3.3285,3.325,3.325,9
20100501|2010-01-21 14:00,21,3.312,3.312,3.312,3.312,5
20100501|2010-01-21 14:30,21,3.31,3.31,3.308,3.308,11
20100501|2010-01-21 15:00,21,3.31,3.31,3.307,3.3075,7
20100501|2010-01-21 16:00,21,3.3065,3.3065,3.3065,3.3065,1
20100501|2010-01-21 18:30,22,3.309,3.309,3.309,3.309,6
20100501|2010-01-21 19:30,22,3.3285,3.3305,3.3285,3.3285,3
20100501|2010-01-21 20:00,22,3.328,3.331,3.327,3.331,15
20100501|2010-01-21 20:30,22,3.326,3.326,3.326,3.326,1
20100501|2010-01-21 21:00,22,3.325,3.325,3.325,3.325,7
20100501|2010-01-21 21:30,22,3.308,3.308,3.3055,3.3055,4
20100501|2010-01-21 23:30,22,3.2845,3.2845,3.28,3.28,5
20100501|2010-01-22 00:30,22,3.3185,3.319,3.3155,3.3155,9
20100501|2010-01-22 01:00,22,3.304,3.304,3.304,3.304,1
20100501|2010-01-22 01:30,22,3.302,3.302,3.302,3.302,1
20100501|2010-01-22 02:30,22,3.3205,3.3205,3.307,3.307,4
20100501|2010-01-22 03:00,22,3.319,3.325,3.319,3.325,3
20100501|2010-01-22 03:30,22,3.336,3.336,3.336,3.336,1
20100501|2010-01-22 04:00,22,3.3385,3.3395,3.3385,3.3395,4
20100501|2010-01-22 06:00,22,3.3125,3.317,3.3125,3.317,4
20100501|2010-01-22 06:30,22,3.313,3.313,3.31,3.311,3
20100501|2010-01-22 07:00,22,3.311,3.311,3.305,3.305,34
20100501|2010-01-22 07:30,22,3.31,3.312,3.307,3.307,8
20100501|2010-01-22 08:00,22,3.305,3.3165,3.305,3.3165,4
20100501|2010-01-22 08:30,22,3.314,3.3155,3.309,3.3155,17
20100501|2010-01-22 09:00,22,3.3155,3.3155,3.29,3.315,15
20100501|2010-01-22 09:30,22,3.315,3.3565,3.311,3.3565,29
20100501|2010-01-22 10:00,22,3.37,3.379,3.3505,3.379,32
20100501|2010-01-22 10:30,22,3.3775,3.384,3.3725,3.373,21
20100501|2010-01-22 11:00,22,3.3595,3.3655,3.3585,3.3655,4
20100501|2010-01-22 11:30,22,3.372,3.372,3.357,3.357,59
20100501|2010-01-22 12:00,22,3.358,3.361,3.354,3.361,9
20100501|2010-01-22 12:30,22,3.3675,3.3675,3.3675,3.3675,1
20100501|2010-01-22 13:00,22,3.38,3.38,3.3765,3.3785,16
20100501|2010-01-22 13:30,22,3.372,3.373,3.369,3.3715,6
20100501|2010-01-22 14:00,22,3.359,3.3615,3.356,3.361,5
20100501|2010-01-22 14:30,22,3.354,3.354,3.354,3.354,2
20100501|2010-01-22 15:00,22,3.359,3.359,3.356,3.356,9
20100501|2010-01-22 15:30,22,3.36,3.36,3.357,3.357,3
20100501|2010-01-24 19:00,25,3.3365,3.34,3.336,3.34,5
20100501|2010-01-24 19:30,25,3.344,3.344,3.3435,3.3435,2
20100501|2010-01-24 20:00,25,3.34,3.34,3.34,3.34,2
20100501|2010-01-24 20:30,25,3.3455,3.3455,3.345,3.345,6
20100501|2010-01-24 21:30,25,3.347,3.347,3.347,3.347,1
20100501|2010-01-24 22:00,25,3.349,3.349,3.349,3.349,1
20100501|2010-01-25 02:00,25,3.356,3.356,3.356,3.356,1
20100501|2010-01-25 02:30,25,3.3655,3.375,3.3655,3.375,4
20100501|2010-01-25 03:00,25,3.38,3.38,3.38,3.38,2
20100501|2010-01-25 03:30,25,3.365,3.365,3.365,3.365,1
20100501|2010-01-25 04:00,25,3.358,3.358,3.358,3.358,1
20100501|2010-01-25 04:30,25,3.373,3.373,3.373,3.373,2
20100501|2010-01-25 05:30,25,3.3825,3.383,3.3825,3.383,2
20100501|2010-01-25 06:00,25,3.3835,3.39,3.383,3.388,6
20100501|2010-01-25 06:30,25,3.382,3.382,3.3815,3.3815,5
20100501|2010-01-25 07:00,25,3.383,3.388,3.3795,3.3795,13
20100501|2010-01-25 07:30,25,3.3825,3.393,3.382,3.393,12
20100501|2010-01-25 08:00,25,3.3915,3.3945,3.39,3.39,23
20100501|2010-01-25 08:30,25,3.3895,3.41,3.3895,3.408,42
20100501|2010-01-25 09:00,25,3.394,3.401,3.388,3.4,24
20100501|2010-01-25 09:30,25,3.401,3.412,3.397,3.412,12
20100501|2010-01-25 10:00,25,3.411,3.411,3.405,3.405,7
20100501|2010-01-25 10:30,25,3.404,3.404,3.399,3.4015,15
20100501|2010-01-25 11:00,25,3.399,3.4055,3.399,3.4055,5
20100501|2010-01-25 11:30,25,3.406,3.41,3.406,3.409,9
20100501|2010-01-25 12:00,25,3.402,3.405,3.402,3.405,6
20100501|2010-01-25 12:30,25,3.4,3.401,3.4,3.4,5
20100501|2010-01-25 13:00,25,3.3985,3.4,3.397,3.399,7
20100501|2010-01-25 13:30,25,3.3985,3.3985,3.395,3.3975,20
20100501|2010-01-25 15:00,25,3.3925,3.3955,3.3925,3.395,5
20100501|2010-01-25 15:30,25,3.4015,3.4015,3.3975,3.3975,2
20100501|2010-01-25 17:00,26,3.396,3.396,3.396,3.396,1
20100501|2010-01-25 18:00,26,3.406,3.406,3.406,3.406,1
20100501|2010-01-25 19:00,26,3.404,3.404,3.396,3.396,8
20100501|2010-01-25 19:30,26,3.396,3.396,3.396,3.396,3
20100501|2010-01-25 20:00,26,3.386,3.386,3.386,3.386,1
20100501|2010-01-25 20:30,26,3.384,3.384,3.383,3.383,2
20100501|2010-01-25 21:00,26,3.38,3.38,3.375,3.375,33
20100501|2010-01-25 21:30,26,3.3735,3.3735,3.372,3.372,8
20100501|2010-01-25 22:00,26,3.3705,3.3705,3.3705,3.3705,3
20100501|2010-01-25 22:30,26,3.3705,3.3705,3.3705,3.3705,2
20100501|2010-01-25 23:30,26,3.3635,3.3635,3.353,3.353,11
20100501|2010-01-26 00:00,26,3.3545,3.3545,3.3545,3.3545,1
20100501|2010-01-26 00:30,26,3.35,3.35,3.348,3.348,9
20100501|2010-01-26 01:30,26,3.341,3.341,3.341,3.341,1
20100501|2010-01-26 02:00,26,3.34,3.348,3.34,3.348,6
20100501|2010-01-26 03:00,26,3.358,3.358,3.356,3.356,12
20100501|2010-01-26 03:30,26,3.3435,3.3505,3.3435,3.3505,3
20100501|2010-01-26 04:00,26,3.359,3.367,3.359,3.363,11
20100501|2010-01-26 04:30,26,3.365,3.365,3.365,3.365,9
20100501|2010-01-26 05:30,26,3.354,3.354,3.354,3.354,2
20100501|2010-01-26 06:00,26,3.352,3.352,3.344,3.344,3
20100501|2010-01-26 06:30,26,3.3455,3.361,3.3455,3.361,23
20100501|2010-01-26 07:00,26,3.3645,3.3645,3.3485,3.3485,38
20100501|2010-01-26 08:00,26,3.3455,3.3455,3.3275,3.3275,40
20100501|2010-01-26 08:30,26,3.324,3.3525,3.324,3.34,37
20100501|2010-01-26 09:00,26,3.345,3.361,3.341,3.36,41
20100501|2010-01-26 09:30,26,3.3515,3.36,3.3515,3.3595,24
20100501|2010-01-26 10:00,26,3.36,3.372,3.3585,3.372,16
20100501|2010-01-26 10:30,26,3.3725,3.3785,3.364,3.364,29
20100501|2010-01-26 11:00,26,3.367,3.367,3.358,3.358,4
20100501|2010-01-26 11:30,26,3.36,3.365,3.35,3.35,21
20100501|2010-01-26 12:00,26,3.355,3.3605,3.355,3.355,18
20100501|2010-01-26 12:30,26,3.361,3.362,3.361,3.362,16
20100501|2010-01-26 13:00,26,3.361,3.362,3.355,3.359,20
20100501|2010-01-26 13:30,26,3.358,3.36,3.356,3.36,5
20100501|2010-01-26 14:00,26,3.36,3.36,3.3535,3.3535,4
20100501|2010-01-26 14:30,26,3.3505,3.3505,3.3505,3.3505,2
20100501|2010-01-26 15:00,26,3.35,3.35,3.35,3.35,3
20100501|2010-01-26 15:30,26,3.347,3.347,3.346,3.346,3
20100501|2010-01-26 16:00,26,3.3495,3.3505,3.3495,3.3505,4
20100501|2010-01-26 18:00,27,3.349,3.349,3.349,3.349,1
20100501|2010-01-26 18:30,27,3.3575,3.3575,3.3575,3.3575,1
20100501|2010-01-26 19:00,27,3.3575,3.3575,3.3575,3.3575,2
20100501|2010-01-26 19:30,27,3.36,3.36,3.36,3.36,1
20100501|2010-01-26 20:00,27,3.361,3.361,3.361,3.361,1
20100501|2010-01-26 20:30,27,3.3415,3.3415,3.3415,3.3415,3
20100501|2010-01-26 21:00,27,3.36,3.36,3.36,3.36,1
20100501|2010-01-26 22:00,27,3.362,3.362,3.361,3.361,2
20100501|2010-01-26 22:30,27,3.3685,3.3685,3.3685,3.3685,2
20100501|2010-01-26 23:00,27,3.3655,3.3655,3.3655,3.3655,1
20100501|2010-01-27 00:30,27,3.355,3.355,3.3545,3.3545,5
20100501|2010-01-27 01:00,27,3.3455,3.3455,3.3455,3.3455,1
20100501|2010-01-27 01:30,27,3.346,3.346,3.346,3.346,1
20100501|2010-01-27 02:00,27,3.3405,3.3405,3.324,3.324,20
20100501|2010-01-27 03:00,27,3.3255,3.3255,3.32,3.32,4
20100501|2010-01-27 03:30,27,3.317,3.317,3.312,3.312,3
20100501|2010-01-27 04:00,27,3.3055,3.317,3.3055,3.317,3
20100501|2010-01-27 04:30,27,3.321,3.3215,3.314,3.314,6
20100501|2010-01-27 05:00,27,3.312,3.3145,3.312,3.3145,5
20100501|2010-01-27 05:30,27,3.3175,3.3175,3.3175,3.3175,11
20100501|2010-01-27 06:00,27,3.3175,3.3175,3.3145,3.315,22
20100501|2010-01-27 07:00,27,3.3235,3.3255,3.319,3.3245,46
20100501|2010-01-27 07:30,27,3.3055,3.3145,3.302,3.307,44
20100501|2010-01-27 08:00,27,3.307,3.3075,3.303,3.305,12
20100501|2010-01-27 08:30,27,3.3075,3.319,3.3075,3.3175,25
20100501|2010-01-27 09:00,27,3.3115,3.315,3.2955,3.303,58
20100501|2010-01-27 09:30,27,3.306,3.306,3.271,3.286,27
20100501|2010-01-27 10:00,27,3.296,3.2995,3.294,3.2995,13
20100501|2010-01-27 10:30,27,3.3,3.306,3.2935,3.295,17
20100501|2010-01-27 11:00,27,3.295,3.298,3.2675,3.269,94
20100501|2010-01-27 11:30,27,3.2675,3.2675,3.236,3.239,76
20100501|2010-01-27 12:00,27,3.237,3.2395,3.21,3.21,50
20100501|2010-01-27 12:30,27,3.2215,3.227,3.2175,3.2175,11
20100501|2010-01-27 13:00,27,3.2185,3.22,3.21,3.215,13
20100501|2010-01-27 13:30,27,3.208,3.208,3.208,3.208,3
20100501|2010-01-27 14:00,27,3.207,3.207,3.189,3.201,12
20100501|2010-01-27 14:30,27,3.2095,3.2135,3.2095,3.2125,4
20100501|2010-01-27 15:00,27,3.207,3.211,3.207,3.211,4
20100501|2010-01-27 16:00,27,3.21,3.21,3.21,3.21,3
20100501|2010-01-27 19:00,28,3.2245,3.24,3.2235,3.24,26
20100501|2010-01-27 19:30,28,3.235,3.236,3.23,3.23,6
20100501|2010-01-27 20:00,28,3.2275,3.2275,3.2275,3.2275,2
20100501|2010-01-27 20:30,28,3.224,3.2325,3.224,3.2325,5
20100501|2010-01-27 21:00,28,3.235,3.237,3.235,3.237,2
20100501|2010-01-27 22:00,28,3.235,3.235,3.235,3.235,5
20100501|2010-01-27 23:00,28,3.24,3.24,3.24,3.24,5
20100501|2010-01-27 23:30,28,3.245,3.2465,3.2425,3.2425,3
20100501|2010-01-28 00:30,28,3.234,3.234,3.224,3.228,19
20100501|2010-01-28 01:30,28,3.225,3.225,3.225,3.225,1
20100501|2010-01-28 02:00,28,3.2465,3.25,3.2395,3.2395,16
20100501|2010-01-28 02:30,28,3.2405,3.2405,3.2405,3.2405,1
20100501|2010-01-28 03:00,28,3.252,3.256,3.252,3.256,6
20100501|2010-01-28 03:30,28,3.253,3.253,3.2505,3.2505,17
20100501|2010-01-28 04:00,28,3.2465,3.2465,3.2445,3.2445,5
20100501|2010-01-28 04:30,28,3.241,3.241,3.225,3.225,12
20100501|2010-01-28 05:00,28,3.2075,3.2075,3.2075,3.2075,1
20100501|2010-01-28 05:30,28,3.21,3.21,3.205,3.205,7
20100501|2010-01-28 06:00,28,3.2025,3.217,3.2025,3.217,10
20100501|2010-01-28 06:30,28,3.222,3.231,3.2205,3.221,10
20100501|2010-01-28 07:00,28,3.22,3.226,3.21,3.213,31
20100501|2010-01-28 07:30,28,3.2125,3.227,3.2075,3.2225,41
20100501|2010-01-28 08:00,28,3.215,3.2415,3.215,3.241,25
20100501|2010-01-28 08:30,28,3.2325,3.2325,3.2145,3.22,17
20100501|2010-01-28 09:00,28,3.21,3.21,3.185,3.19,46
20100501|2010-01-28 09:30,28,3.191,3.201,3.155,3.155,26
20100501|2010-01-28 10:00,28,3.166,3.166,3.15,3.157,56
20100501|2010-01-28 10:30,28,3.1455,3.1455,3.1385,3.143,37
20100501|2010-01-28 11:00,28,3.1385,3.1385,3.1275,3.1275,24
20100501|2010-01-28 11:30,28,3.1215,3.122,3.1075,3.113,68
20100501|2010-01-28 12:00,28,3.12,3.12,3.109,3.1195,13
20100501|2010-01-28 12:30,28,3.121,3.131,3.121,3.13,11
20100501|2010-01-28 13:00,28,3.1285,3.129,3.1285,3.129,2
20100501|2010-01-28 13:30,28,3.128,3.133,3.128,3.133,4
20100501|2010-01-28 14:30,28,3.1335,3.1335,3.122,3.122,4
20100501|2010-01-28 15:00,28,3.1155,3.1155,3.115,3.115,7
20100501|2010-01-28 15:30,28,3.1245,3.127,3.1245,3.127,6
20100501|2010-01-28 17:00,29,3.1315,3.1315,3.1315,3.1315,1
20100501|2010-01-28 18:00,29,3.13,3.13,3.13,3.13,4
20100501|2010-01-28 18:30,29,3.14,3.14,3.14,3.14,2
20100501|2010-01-28 19:00,29,3.15,3.1605,3.15,3.155,31
20100501|2010-01-28 19:30,29,3.155,3.155,3.1545,3.1545,9
20100501|2010-01-28 20:00,29,3.148,3.148,3.148,3.148,1
20100501|2010-01-28 20:30,29,3.16,3.16,3.1585,3.1585,2
20100501|2010-01-28 21:00,29,3.155,3.155,3.155,3.155,1
20100501|2010-01-28 21:30,29,3.153,3.153,3.153,3.153,1
20100501|2010-01-28 23:00,29,3.142,3.142,3.142,3.142,4
20100501|2010-01-28 23:30,29,3.122,3.122,3.121,3.122,3
20100501|2010-01-29 00:00,29,3.1155,3.1155,3.113,3.113,2
20100501|2010-01-29 00:30,29,3.118,3.118,3.118,3.118,1
20100501|2010-01-29 01:00,29,3.1255,3.1255,3.1175,3.1175,5
20100501|2010-01-29 01:30,29,3.1135,3.1205,3.11,3.12,7
20100501|2010-01-29 02:00,29,3.116,3.121,3.1125,3.117,43
20100501|2010-01-29 03:00,29,3.1235,3.1315,3.1235,3.127,18
20100501|2010-01-29 03:30,29,3.127,3.128,3.123,3.123,4
20100501|2010-01-29 04:00,29,3.127,3.1355,3.127,3.128,26
20100501|2010-01-29 04:30,29,3.121,3.121,3.121,3.121,1
20100501|2010-01-29 05:00,29,3.1285,3.13,3.1285,3.13,2
20100501|2010-01-29 05:30,29,3.134,3.14,3.134,3.139,27
20100501|2010-01-29 06:00,29,3.1375,3.138,3.131,3.1325,9
20100501|2010-01-29 06:30,29,3.13,3.131,3.1285,3.131,46
20100501|2010-01-29 07:00,29,3.1305,3.143,3.1265,3.143,127
20100501|2010-01-29 07:30,29,3.147,3.1685,3.145,3.151,99
20100501|2010-01-29 08:00,29,3.1485,3.1515,3.1315,3.1415,30
20100501|2010-01-29 08:30,29,3.1435,3.1445,3.12,3.127,24
20100501|2010-01-29 09:00,29,3.123,3.123,3.09,3.12,57
20100501|2010-01-29 09:30,29,3.1225,3.123,3.093,3.093,36
20100501|2010-01-29 10:00,29,3.097,3.104,3.096,3.0975,12
20100501|2010-01-29 10:30,29,3.09,3.091,3.066,3.0785,65
20100501|2010-01-29 11:00,29,3.076,3.0825,3.0705,3.077,26
20100501|2010-01-29 11:30,29,3.0775,3.0805,3.06,3.065,239
20100501|2010-01-29 12:00,29,3.0705,3.076,3.067,3.076,109
20100501|2010-01-29 12:30,29,3.072,3.076,3.0675,3.0675,15
20100501|2010-01-29 13:00,29,3.066,3.067,3.064,3.064,22
20100501|2010-01-29 13:30,29,3.064,3.064,3.05,3.0525,56
20100501|2010-01-29 14:00,29,3.0525,3.054,3.0525,3.054,10
20100501|2010-01-29 14:30,29,3.0525,3.057,3.0525,3.0535,18
20100501|2010-01-29 15:30,29,3.0515,3.059,3.051,3.0585,4
20100501|2010-01-29 16:00,29,3.0575,3.0575,3.056,3.056,4
20100501|2010-01-31 17:00,1,3.051,3.0515,3.051,3.0515,3
20100501|2010-01-31 18:00,1,3.07,3.071,3.07,3.071,8
20100501|2010-01-31 18:30,1,3.07,3.07,3.07,3.07,2
20100501|2010-01-31 19:00,1,3.0695,3.084,3.064,3.064,36
20100501|2010-01-31 19:30,1,3.03,3.03,3.01,3.02,23
20100501|2010-01-31 20:00,1,3.032,3.032,3.0195,3.0195,3
20100501|2010-01-31 21:00,1,3.024,3.0335,3.0235,3.0335,8
20100501|2010-01-31 21:30,1,3.028,3.028,3.028,3.028,1
20100501|2010-01-31 23:00,1,3.0245,3.025,3.0235,3.0235,3
20100501|2010-01-31 23:30,1,3.03,3.0435,3.03,3.0405,43
20100501|2010-02-01 00:00,1,3.03,3.03,3.02,3.02,3
20100501|2010-02-01 00:30,1,3.0405,3.05,3.0385,3.05,9
20100501|2010-02-01 01:00,1,3.0515,3.056,3.0515,3.0545,11
20100501|2010-02-01 01:30,1,3.046,3.05,3.046,3.05,3
20100501|2010-02-01 02:30,1,3.0425,3.0425,3.0425,3.0425,1
20100501|2010-02-01 03:00,1,3.043,3.043,3.043,3.043,5
20100501|2010-02-01 04:00,1,3.042,3.042,3.0405,3.0405,2
20100501|2010-02-01 04:30,1,3.042,3.042,3.04,3.0405,31
20100501|2010-02-01 05:00,1,3.0465,3.0475,3.0465,3.0475,5
20100501|2010-02-01 05:30,1,3.0455,3.0455,3.0355,3.0365,5
20100501|2010-02-01 06:00,1,3.037,3.045,3.037,3.045,69
20100501|2010-02-01 06:30,1,3.05,3.062,3.05,3.062,89
20100501|2010-02-01 07:00,1,3.063,3.067,3.055,3.0625,121
20100501|2010-02-01 07:30,1,3.062,3.0775,3.06,3.0625,72
20100501|2010-02-01 08:00,1,3.06,3.07,3.06,3.0685,65
20100501|2010-02-01 08:30,1,3.07,3.0735,3.06,3.0615,50
20100501|2010-02-01 09:00,1,3.0635,3.103,3.0635,3.103,211
20100501|2010-02-01 09:30,1,3.095,3.0965,3.0885,3.0895,71
20100501|2010-02-01 10:00,1,3.0895,3.113,3.087,3.1115,169
20100501|2010-02-01 10:30,1,3.109,3.1095,3.094,3.0955,137
20100501|2010-02-01 11:00,1,3.0935,3.099,3.091,3.0955,33
20100501|2010-02-01 11:30,1,3.089,3.096,3.0875,3.096,53
20100501|2010-02-01 12:00,1,3.105,3.1115,3.1045,3.1065,23
20100501|2010-02-01 12:30,1,3.11,3.112,3.11,3.112,10
20100501|2010-02-01 13:00,1,3.11,3.11,3.1025,3.1035,19
20100501|2010-02-01 13:30,1,3.1035,3.1035,3.1035,3.1035,3
20100501|2010-02-01 14:00,1,3.106,3.113,3.106,3.1095,19
20100501|2010-02-01 14:30,1,3.1075,3.12,3.1075,3.12,37
20100501|2010-02-01 15:00,1,3.12,3.1235,3.12,3.1225,14
20100501|2010-02-01 16:00,1,3.124,3.124,3.1235,3.1235,2
20100501|2010-02-01 19:00,2,3.113,3.113,3.1,3.1,4
20100501|2010-02-01 19:30,2,3.093,3.0935,3.088,3.088,5
20100501|2010-02-01 20:30,2,3.088,3.088,3.088,3.088,1
20100501|2010-02-01 21:00,2,3.0935,3.0935,3.0935,3.0935,2
20100501|2010-02-01 21:30,2,3.088,3.0885,3.088,3.0885,2
20100501|2010-02-01 22:00,2,3.089,3.089,3.085,3.085,5
20100501|2010-02-01 23:30,2,3.08,3.08,3.08,3.08,3
20100501|2010-02-02 00:00,2,3.086,3.086,3.086,3.086,3
20100501|2010-02-02 00:30,2,3.072,3.072,3.072,3.072,2
20100501|2010-02-02 02:00,2,3.077,3.077,3.075,3.075,4
20100501|2010-02-02 02:30,2,3.0725,3.0775,3.07,3.0775,85
20100501|2010-02-02 03:00,2,3.09,3.09,3.09,3.09,22
20100501|2010-02-02 03:30,2,3.097,3.097,3.097,3.097,1
20100501|2010-02-02 04:00,2,3.11,3.1235,3.11,3.1225,143
20100501|2010-02-02 04:30,2,3.1225,3.13,3.1225,3.123,45
20100501|2010-02-02 05:00,2,3.1255,3.1275,3.125,3.1275,23
20100501|2010-02-02 05:30,2,3.135,3.1385,3.135,3.1385,52
20100501|2010-02-02 06:00,2,3.1315,3.1315,3.1245,3.125,18
20100501|2010-02-02 06:30,2,3.125,3.138,3.123,3.1305,92
20100501|2010-02-02 07:00,2,3.125,3.125,3.108,3.111,52
20100501|2010-02-02 07:30,2,3.11,3.1175,3.11,3.117,103
20100501|2010-02-02 08:00,2,3.1155,3.124,3.1135,3.1165,24
20100501|2010-02-02 08:30,2,3.117,3.117,3.102,3.111,22
20100501|2010-02-02 09:00,2,3.1095,3.12,3.093,3.12,112
20100501|2010-02-02 09:30,2,3.122,3.1285,3.112,3.112,13
20100501|2010-02-02 10:00,2,3.109,3.112,3.094,3.112,37
20100501|2010-02-02 10:30,2,3.1115,3.114,3.101,3.1035,59
20100501|2010-02-02 11:00,2,3.1045,3.109,3.1045,3.109,22
20100501|2010-02-02 11:30,2,3.1155,3.1155,3.1025,3.104,34
20100501|2010-02-02 12:00,2,3.1045,3.113,3.1045,3.113,39
20100501|2010-02-02 12:30,2,3.1165,3.117,3.1145,3.115,27
20100501|2010-02-02 13:00,2,3.121,3.124,3.1105,3.1105,3
20100501|2010-02-02 13:30,2,3.11,3.11,3.11,3.11,1
20100501|2010-02-02 14:00,2,3.107,3.1115,3.107,3.11,6
20100501|2010-02-02 14:30,2,3.11,3.1145,3.11,3.1145,4
20100501|2010-02-02 15:00,2,3.1195,3.1195,3.1115,3.1115,5
20100501|2010-02-02 15:30,2,3.117,3.117,3.117,3.117,4
20100501|2010-02-02 16:00,2,3.115,3.1175,3.115,3.1175,2
20100501|2010-02-02 17:00,3,3.11,3.11,3.107,3.107,3
20100501|2010-02-02 17:30,3,3.111,3.111,3.1105,3.1105,3
20100501|2010-02-02 18:00,3,3.112,3.112,3.111,3.111,7
20100501|2010-02-02 18:30,3,3.11,3.11,3.11,3.11,5
20100501|2010-02-02 19:00,3,3.12,3.125,3.1155,3.1245,17
20100501|2010-02-02 19:30,3,3.122,3.122,3.0995,3.1095,20
20100501|2010-02-02 20:30,3,3.095,3.0965,3.09,3.096,6
20100501|2010-02-02 21:00,3,3.111,3.1215,3.111,3.1215,5
20100501|2010-02-02 21:30,3,3.126,3.1325,3.126,3.1325,5
20100501|2010-02-02 23:30,3,3.1315,3.1315,3.13,3.13,2
20100501|2010-02-03 00:00,3,3.14,3.14,3.14,3.14,1
20100501|2010-02-03 00:30,3,3.137,3.139,3.133,3.133,14
20100501|2010-02-03 01:00,3,3.14,3.141,3.1385,3.141,5
20100501|2010-02-03 01:30,3,3.1455,3.1455,3.143,3.143,2
20100501|2010-02-03 02:00,3,3.1415,3.1415,3.1355,3.1355,3
20100501|2010-02-03 03:00,3,3.1455,3.156,3.1455,3.155,42
20100501|2010-02-03 03:30,3,3.15,3.1535,3.15,3.1535,8
20100501|2010-02-03 04:00,3,3.1525,3.1525,3.144,3.146,44
20100501|2010-02-03 05:00,3,3.1405,3.1405,3.1405,3.1405,1
20100501|2010-02-03 05:30,3,3.133,3.141,3.133,3.141,2
20100501|2010-02-03 06:00,3,3.1335,3.1355,3.1265,3.1265,23
20100501|2010-02-03 06:30,3,3.1205,3.1225,3.12,3.122,4
20100501|2010-02-03 07:00,3,3.119,3.119,3.071,3.075,177
20100501|2010-02-03 07:30,3,3.074,3.082,3.056,3.0605,73
20100501|2010-02-03 08:00,3,3.0585,3.073,3.055,3.055,103
20100501|2010-02-03 08:30,3,3.0555,3.0765,3.0555,3.072,94
20100501|2010-02-03 09:00,3,3.071,3.071,3.042,3.0445,165
20100501|2010-02-03 09:30,3,3.0445,3.05,3.0295,3.0375,293
20100501|2010-02-03 10:00,3,3.0375,3.044,3.0305,3.0305,152
20100501|2010-02-03 10:30,3,3.032,3.032,2.979,2.982,183
20100501|2010-02-03 11:00,3,2.9795,2.9945,2.971,2.98,233
20100501|2010-02-03 11:30,3,2.9785,2.99,2.9695,2.988,270
20100501|2010-02-03 12:00,3,2.9875,2.998,2.987,2.9955,22
20100501|2010-02-03 12:30,3,2.998,2.998,2.9965,2.9965,3
20100501|2010-02-03 13:00,3,2.993,2.9975,2.985,2.985,28
20100501|2010-02-03 13:30,3,2.998,2.998,2.991,2.995,29
20100501|2010-02-03 14:00,3,2.996,3.0015,2.996,2.9965,17
20100501|2010-02-03 14:30,3,2.994,2.994,2.9875,2.9875,11
20100501|2010-02-03 15:00,3,2.9875,2.9935,2.9875,2.9935,29
20100501|2010-02-03 15:30,3,2.9955,2.998,2.9955,2.9965,4
20100501|2010-02-03 16:00,3,2.9995,3.001,2.996,3.001,4
20100501|2010-02-03 17:00,4,3.002,3.002,3.002,3.002,6
20100501|2010-02-03 17:30,4,3,3,3,3,1
20100501|2010-02-03 18:00,4,3.003,3.003,3.003,3.003,1
20100501|2010-02-03 18:30,4,2.9985,2.9985,2.9985,2.9985,5
20100501|2010-02-03 19:00,4,2.9985,3.014,2.9985,3.014,20
20100501|2010-02-03 19:30,4,3.009,3.014,3.006,3.014,7
20100501|2010-02-03 20:00,4,3.015,3.019,3.015,3.018,6
20100501|2010-02-03 20:30,4,3.02,3.033,3.02,3.033,49
20100501|2010-02-03 21:00,4,3.0265,3.0265,3.024,3.025,4
20100501|2010-02-03 21:30,4,3.025,3.025,3.023,3.023,9
20100501|2010-02-03 22:30,4,3.0055,3.01,3.005,3.0075,13
20100501|2010-02-03 23:00,4,3.01,3.01,3.01,3.01,1
20100501|2010-02-03 23:30,4,3.0115,3.0115,3.0115,3.0115,1
20100501|2010-02-04 00:00,4,3.015,3.0155,3.0135,3.0135,22
20100501|2010-02-04 01:00,4,3.003,3.0035,3.003,3.0035,9
20100501|2010-02-04 01:30,4,2.9975,2.9975,2.9875,2.9875,9
20100501|2010-02-04 02:00,4,2.984,2.984,2.9765,2.9765,5
20100501|2010-02-04 02:30,4,2.98,2.993,2.9725,2.993,6
20100501|2010-02-04 03:00,4,2.9815,2.9815,2.9815,2.9815,1
20100501|2010-02-04 03:30,4,2.9875,3.003,2.9875,2.998,68
20100501|2010-02-04 04:00,4,2.9925,2.9925,2.9845,2.987,69
20100501|2010-02-04 04:30,4,2.9945,2.995,2.99,2.9905,26
20100501|2010-02-04 05:00,4,2.9915,3.0005,2.9915,3,32
20100501|2010-02-04 05:30,4,3,3,2.9875,2.9875,29
20100501|2010-02-04 06:00,4,2.9875,2.99,2.9875,2.99,24
20100501|2010-02-04 06:30,4,2.9925,2.997,2.9925,2.9955,6
20100501|2010-02-04 07:00,4,2.9805,2.996,2.9795,2.995,99
20100501|2010-02-04 07:30,4,2.99,2.99,2.9675,2.9685,88
20100501|2010-02-04 08:00,4,2.968,2.9695,2.9365,2.94,65
20100501|2010-02-04 08:30,4,2.937,2.9525,2.923,2.9255,144
20100501|2010-02-04 09:00,4,2.927,2.9335,2.898,2.9095,256
20100501|2010-02-04 09:30,4,2.911,2.92,2.91,2.914,86
20100501|2010-02-04 10:00,4,2.906,2.908,2.892,2.897,47
20100501|2010-02-04 10:30,4,2.8985,2.9025,2.878,2.9025,80
20100501|2010-02-04 11:00,4,2.898,2.9045,2.8975,2.8995,60
20100501|2010-02-04 11:30,4,2.897,2.897,2.891,2.895,40
20100501|2010-02-04 12:00,4,2.8945,2.9,2.8945,2.8965,9
20100501|2010-02-04 12:30,4,2.9035,2.9055,2.8955,2.8955,41
20100501|2010-02-04 13:00,4,2.8985,2.8985,2.895,2.897,11
20100501|2010-02-04 13:30,4,2.894,2.898,2.894,2.898,4
20100501|2010-02-04 14:00,4,2.8945,2.8945,2.8895,2.8895,6
20100501|2010-02-04 14:30,4,2.885,2.887,2.874,2.8765,15
20100501|2010-02-04 15:00,4,2.872,2.874,2.872,2.874,6
20100501|2010-02-04 15:30,4,2.874,2.874,2.873,2.873,4
20100501|2010-02-04 16:00,4,2.8725,2.8725,2.8725,2.8725,1
20100501|2010-02-04 17:00,5,2.8875,2.8875,2.8875,2.8875,3
20100501|2010-02-04 17:30,5,2.89,2.89,2.89,2.89,2
20100501|2010-02-04 18:00,5,2.8935,2.8935,2.8935,2.8935,1
20100501|2010-02-04 18:30,5,2.8925,2.8965,2.8925,2.8965,3
20100501|2010-02-04 19:00,5,2.9,2.905,2.894,2.894,9
20100501|2010-02-04 19:30,5,2.8925,2.901,2.8925,2.9,13
20100501|2010-02-04 20:00,5,2.901,2.901,2.9005,2.9005,13
20100501|2010-02-04 20:30,5,2.899,2.899,2.899,2.899,3
20100501|2010-02-04 22:00,5,2.889,2.889,2.889,2.889,2
20100501|2010-02-04 22:30,5,2.886,2.886,2.886,2.886,3
20100501|2010-02-04 23:00,5,2.8795,2.8795,2.8795,2.8795,1
20100501|2010-02-04 23:30,5,2.882,2.882,2.86,2.86,18
20100501|2010-02-05 00:00,5,2.875,2.879,2.871,2.8785,23
20100501|2010-02-05 00:30,5,2.878,2.892,2.877,2.8885,57
20100501|2010-02-05 01:00,5,2.891,2.893,2.8845,2.8845,22
20100501|2010-02-05 01:30,5,2.8755,2.8755,2.861,2.8635,14
20100501|2010-02-05 02:00,5,2.8605,2.8605,2.834,2.834,37
20100501|2010-02-05 02:30,5,2.832,2.855,2.832,2.853,30
20100501|2010-02-05 03:00,5,2.858,2.8625,2.8455,2.8455,24
20100501|2010-02-05 03:30,5,2.8425,2.8575,2.8425,2.8525,9
20100501|2010-02-05 04:00,5,2.8465,2.8465,2.829,2.837,18
20100501|2010-02-05 04:30,5,2.837,2.85,2.837,2.8425,9
20100501|2010-02-05 05:00,5,2.8415,2.8485,2.8415,2.8485,3
20100501|2010-02-05 05:30,5,2.8485,2.8655,2.8485,2.858,55
20100501|2010-02-05 06:00,5,2.854,2.854,2.849,2.8515,6
20100501|2010-02-05 06:30,5,2.853,2.853,2.8415,2.8415,25
20100501|2010-02-05 07:00,5,2.8425,2.8555,2.8305,2.853,176
20100501|2010-02-05 07:30,5,2.85,2.894,2.842,2.8925,164
20100501|2010-02-05 08:00,5,2.887,2.887,2.853,2.87,201
20100501|2010-02-05 08:30,5,2.875,2.8845,2.8625,2.87,101
20100501|2010-02-05 09:00,5,2.8725,2.8775,2.853,2.8735,45
20100501|2010-02-05 09:30,5,2.8795,2.8865,2.873,2.878,157
20100501|2010-02-05 10:00,5,2.881,2.884,2.873,2.8755,61
20100501|2010-02-05 10:30,5,2.8605,2.8605,2.834,2.853,139
20100501|2010-02-05 11:00,5,2.8545,2.89,2.848,2.89,181
20100501|2010-02-05 11:30,5,2.8865,2.8865,2.8705,2.874,98
20100501|2010-02-05 12:00,5,2.8735,2.877,2.8655,2.8655,57
20100501|2010-02-05 12:30,5,2.865,2.865,2.851,2.8555,31
20100501|2010-02-05 13:00,5,2.854,2.875,2.854,2.8705,22
20100501|2010-02-05 13:30,5,2.8655,2.8735,2.8655,2.8735,13
20100501|2010-02-05 14:00,5,2.88,2.9035,2.88,2.894,23
20100501|2010-02-05 14:30,5,2.8955,2.905,2.8955,2.903,22
20100501|2010-02-05 15:00,5,2.902,2.9045,2.902,2.9045,6
20100501|2010-02-05 15:30,5,2.909,2.909,2.9035,2.905,4
20100501|2010-02-05 16:00,5,2.904,2.9085,2.904,2.9085,4
20100501|2010-02-07 17:00,8,2.8925,2.901,2.892,2.894,9
20100501|2010-02-07 17:30,8,2.898,2.898,2.898,2.898,1
20100501|2010-02-07 19:00,8,2.93,2.9455,2.92,2.9205,20
20100501|2010-02-07 19:30,8,2.9235,2.93,2.9235,2.9245,15
20100501|2010-02-07 20:00,8,2.9265,2.929,2.92,2.92,10
20100501|2010-02-07 20:30,8,2.9215,2.9215,2.9175,2.9175,3
20100501|2010-02-07 21:00,8,2.9155,2.919,2.9145,2.918,10
20100501|2010-02-07 21:30,8,2.9135,2.9135,2.9135,2.9135,1
20100501|2010-02-07 22:30,8,2.9175,2.922,2.9175,2.922,7
20100501|2010-02-07 23:00,8,2.9155,2.919,2.9155,2.9155,19
20100501|2010-02-07 23:30,8,2.916,2.927,2.915,2.925,23
20100501|2010-02-08 00:00,8,2.9235,2.926,2.92,2.92,6
20100501|2010-02-08 01:00,8,2.919,2.931,2.914,2.931,8
20100501|2010-02-08 01:30,8,2.922,2.922,2.9175,2.9175,5
20100501|2010-02-08 02:00,8,2.914,2.92,2.914,2.92,9
20100501|2010-02-08 02:30,8,2.926,2.9315,2.926,2.9315,3
20100501|2010-02-08 03:00,8,2.938,2.9385,2.9235,2.9235,24
20100501|2010-02-08 03:30,8,2.9255,2.9255,2.919,2.919,35
20100501|2010-02-08 04:00,8,2.921,2.921,2.9155,2.9175,4
20100501|2010-02-08 04:30,8,2.92,2.92,2.92,2.92,2
20100501|2010-02-08 05:00,8,2.915,2.915,2.907,2.907,21
20100501|2010-02-08 05:30,8,2.909,2.9095,2.899,2.9035,130
20100501|2010-02-08 06:00,8,2.897,2.9,2.886,2.886,14
20100501|2010-02-08 06:30,8,2.883,2.898,2.8795,2.896,31
20100501|2010-02-08 07:00,8,2.8915,2.8955,2.883,2.8935,112
20100501|2010-02-08 07:30,8,2.885,2.9,2.8835,2.891,85
20100501|2010-02-08 08:00,8,2.8975,2.9035,2.8925,2.902,89
20100501|2010-02-08 08:30,8,2.8975,2.9,2.88,2.888,81
20100501|2010-02-08 09:00,8,2.8925,2.903,2.8895,2.9025,92
20100501|2010-02-08 09:30,8,2.8925,2.911,2.8925,2.9105,122
20100501|2010-02-08 10:00,8,2.91,2.9225,2.91,2.914,364
20100501|2010-02-08 10:30,8,2.914,2.9315,2.9085,2.9255,423
20100501|2010-02-08 11:00,8,2.9265,2.9335,2.924,2.933,427
20100501|2010-02-08 11:30,8,2.9345,2.941,2.925,2.9315,243
20100501|2010-02-08 12:00,8,2.927,2.927,2.9175,2.922,57
20100501|2010-02-08 12:30,8,2.9195,2.9195,2.918,2.918,12
20100501|2010-02-08 13:00,8,2.919,2.9255,2.919,2.925,11
20100501|2010-02-08 13:30,8,2.925,2.925,2.9175,2.9175,18
20100501|2010-02-08 14:00,8,2.9155,2.9195,2.915,2.9195,7
20100501|2010-02-08 14:30,8,2.9205,2.921,2.91,2.91,9
20100501|2010-02-08 15:00,8,2.9025,2.903,2.9025,2.903,4
20100501|2010-02-08 15:30,8,2.903,2.903,2.903,2.903,1
20100501|2010-02-08 16:00,8,2.903,2.9035,2.903,2.9035,4
20100501|2010-02-08 17:00,9,2.903,2.903,2.903,2.903,1
20100501|2010-02-08 19:00,9,2.902,2.902,2.902,2.902,1
20100501|2010-02-08 19:30,9,2.905,2.914,2.905,2.914,3
20100501|2010-02-08 20:00,9,2.93,2.938,2.93,2.9355,7
20100501|2010-02-08 20:30,9,2.94,2.94,2.9375,2.9375,6
20100501|2010-02-08 22:00,9,2.9385,2.94,2.938,2.94,8
20100501|2010-02-08 22:30,9,2.94,2.946,2.94,2.9455,11
20100501|2010-02-08 23:30,9,2.95,2.9555,2.95,2.955,13
20100501|2010-02-09 00:00,9,2.953,2.959,2.953,2.959,8
20100501|2010-02-09 00:30,9,2.9565,2.9635,2.9565,2.9605,4
20100501|2010-02-09 01:00,9,2.9575,2.9575,2.9575,2.9575,1
20100501|2010-02-09 01:30,9,2.9595,2.9595,2.9565,2.9565,5
20100501|2010-02-09 02:00,9,2.9555,2.9555,2.9475,2.948,20
20100501|2010-02-09 02:30,9,2.9485,2.9485,2.948,2.948,2
20100501|2010-02-09 03:00,9,2.936,2.961,2.9355,2.961,59
20100501|2010-02-09 03:30,9,2.959,2.959,2.9535,2.958,10
20100501|2010-02-09 04:30,9,2.9535,2.955,2.9515,2.955,5
20100501|2010-02-09 05:00,9,2.955,2.955,2.9445,2.9445,18
20100501|2010-02-09 05:30,9,2.949,2.949,2.941,2.941,10
20100501|2010-02-09 06:30,9,2.9575,2.973,2.9575,2.97,137
20100501|2010-02-09 07:00,9,2.966,2.966,2.957,2.957,54
20100501|2010-02-09 07:30,9,2.9595,2.9705,2.9595,2.9645,62
20100501|2010-02-09 08:00,9,2.9565,2.97,2.956,2.97,29
20100501|2010-02-09 08:30,9,2.97,2.985,2.9695,2.9725,210
20100501|2010-02-09 09:00,9,2.9685,2.9825,2.9685,2.975,101
20100501|2010-02-09 09:30,9,2.974,2.9815,2.966,2.9735,63
20100501|2010-02-09 10:00,9,2.966,2.9705,2.956,2.9605,154
20100501|2010-02-09 10:30,9,2.96,2.995,2.9515,2.9925,39
20100501|2010-02-09 11:00,9,2.994,3.0215,2.9935,3.015,199
20100501|2010-02-09 11:30,9,3.0165,3.02,3.001,3.007,76
20100501|2010-02-09 12:00,9,3.005,3.016,3.0035,3.0105,27
20100501|2010-02-09 12:30,9,3.011,3.013,3.0095,3.011,22
20100501|2010-02-09 13:00,9,3.012,3.0145,3.009,3.009,7
20100501|2010-02-09 13:30,9,3.011,3.0135,3.008,3.0135,16
20100501|2010-02-09 14:00,9,3.0135,3.015,3.013,3.013,10
20100501|2010-02-09 14:30,9,3.02,3.02,3.0165,3.0165,8
20100501|2010-02-09 15:00,9,3.017,3.017,3.017,3.017,1
20100501|2010-02-09 15:30,9,3.015,3.015,3.015,3.015,1
20100501|2010-02-09 16:00,9,3.0185,3.0185,3.0185,3.0185,6
20100501|2010-02-09 17:00,10,3.011,3.011,3.005,3.005,5
20100501|2010-02-09 17:30,10,3.0035,3.0035,3.003,3.0035,3
20100501|2010-02-09 18:30,10,3.0125,3.0135,3.0125,3.0135,2
20100501|2010-02-09 19:00,10,3.0015,3.01,2.9995,3.01,14
20100501|2010-02-09 19:30,10,3.016,3.016,3.016,3.016,2
20100501|2010-02-09 20:00,10,3.016,3.0335,3.016,3.025,23
20100501|2010-02-09 20:30,10,3.006,3.0135,3.006,3.0135,7
20100501|2010-02-09 21:00,10,3.018,3.0185,3.013,3.0175,8
20100501|2010-02-09 21:30,10,3.009,3.009,2.9915,2.9915,8
20100501|2010-02-09 22:00,10,2.99,2.9925,2.99,2.99,50
20100501|2010-02-09 22:30,10,2.991,2.991,2.991,2.991,2
20100501|2010-02-09 23:30,10,2.9945,2.995,2.986,2.995,17
20100501|2010-02-10 00:00,10,3.0045,3.007,3.0045,3.007,5
20100501|2010-02-10 00:30,10,3.0065,3.028,3.0065,3.027,65
20100501|2010-02-10 01:00,10,3.026,3.026,3.021,3.022,6
20100501|2010-02-10 01:30,10,3.0185,3.022,3.018,3.0185,5
20100501|2010-02-10 02:00,10,3.0085,3.0085,3.003,3.004,39
20100501|2010-02-10 02:30,10,3.004,3.004,3.002,3.002,12
20100501|2010-02-10 03:00,10,2.9975,3,2.9975,3,17
20100501|2010-02-10 03:30,10,2.99,2.998,2.99,2.998,2
20100501|2010-02-10 04:00,10,3.001,3.006,3.001,3.006,28
20100501|2010-02-10 04:30,10,3.01,3.0155,3.01,3.0155,42
20100501|2010-02-10 05:00,10,3.0135,3.0135,3.0135,3.0135,1
20100501|2010-02-10 05:30,10,3.014,3.014,3.014,3.014,1
20100501|2010-02-10 06:00,10,3.0135,3.0135,3.0135,3.0135,1
20100501|2010-02-10 06:30,10,3.0125,3.0255,3.0065,3.0065,52
20100501|2010-02-10 07:00,10,3.0085,3.018,3.0055,3.018,47
20100501|2010-02-10 07:30,10,3.0105,3.0105,2.99,2.9925,23
20100501|2010-02-10 08:00,10,2.9985,3.002,2.988,2.99,157
20100501|2010-02-10 08:30,10,2.991,2.9955,2.9765,2.985,263
20100501|2010-02-10 09:00,10,2.9745,2.9745,2.9565,2.96,178
20100501|2010-02-10 09:30,10,2.955,2.9725,2.9535,2.966,70
20100501|2010-02-10 10:00,10,2.9685,2.969,2.949,2.9605,120
20100501|2010-02-10 10:30,10,2.965,2.975,2.965,2.971,56
20100501|2010-02-10 11:00,10,2.976,2.9955,2.976,2.9955,97
20100501|2010-02-10 11:30,10,3,3.014,2.9925,3.0135,124
20100501|2010-02-10 12:00,10,3.012,3.015,3.0025,3.0135,131
20100501|2010-02-10 12:30,10,3.01,3.0125,3.0065,3.012,19
20100501|2010-02-10 13:00,10,3.015,3.015,3.014,3.014,5
20100501|2010-02-10 13:30,10,3.0065,3.0065,3.0065,3.0065,2
20100501|2010-02-10 14:00,10,3.008,3.008,3.0035,3.0035,8
20100501|2010-02-10 14:30,10,3.0035,3.0075,3,3.0075,5
20100501|2010-02-10 15:00,10,3.006,3.006,3.006,3.006,1
20100501|2010-02-10 15:30,10,3.001,3.001,3.0005,3.0005,3
20100501|2010-02-10 17:00,11,2.999,2.999,2.999,2.999,1
20100501|2010-02-10 17:30,11,3.0025,3.0025,3.0025,3.0025,1
20100501|2010-02-10 18:00,11,3.008,3.0085,3.008,3.0085,4
20100501|2010-02-10 18:30,11,3.0175,3.0265,3.0175,3.0245,11
20100501|2010-02-10 19:00,11,3.027,3.06,3.027,3.06,77
20100501|2010-02-10 19:30,11,3.068,3.07,3.061,3.07,8
20100501|2010-02-10 20:00,11,3.073,3.073,3.067,3.068,19
20100501|2010-02-10 20:30,11,3.073,3.076,3.072,3.076,8
20100501|2010-02-10 21:00,11,3.07,3.07,3.07,3.07,1
20100501|2010-02-10 22:00,11,3.0655,3.0655,3.0655,3.0655,1
20100501|2010-02-10 22:30,11,3.0625,3.064,3.061,3.0615,10
20100501|2010-02-10 23:30,11,3.0755,3.08,3.0735,3.0735,18
20100501|2010-02-11 00:00,11,3.0715,3.0715,3.0685,3.0685,7
20100501|2010-02-11 00:30,11,3.0655,3.0655,3.0645,3.0645,10
20100501|2010-02-11 01:00,11,3.058,3.0655,3.057,3.0655,20
20100501|2010-02-11 01:30,11,3.065,3.065,3.059,3.06,14
20100501|2010-02-11 02:00,11,3.06,3.061,3.053,3.054,32
20100501|2010-02-11 02:30,11,3.059,3.0615,3.054,3.054,27
20100501|2010-02-11 03:00,11,3.049,3.0555,3.049,3.0555,5
20100501|2010-02-11 03:30,11,3.049,3.049,3.049,3.049,2
20100501|2010-02-11 04:00,11,3.0515,3.0635,3.0505,3.0585,66
20100501|2010-02-11 04:30,11,3.058,3.0585,3.055,3.058,41
20100501|2010-02-11 05:00,11,3.056,3.056,3.0395,3.0395,69
20100501|2010-02-11 05:30,11,3.044,3.06,3.044,3.06,19
20100501|2010-02-11 06:00,11,3.0535,3.06,3.0445,3.05,118
20100501|2010-02-11 06:30,11,3.049,3.06,3.045,3.059,87
20100501|2010-02-11 07:00,11,3.0535,3.065,3.0535,3.064,18
20100501|2010-02-11 07:30,11,3.0625,3.0685,3.0505,3.0545,37
20100501|2010-02-11 08:00,11,3.049,3.053,3.042,3.0425,67
20100501|2010-02-11 08:30,11,3.044,3.047,3.0345,3.043,193
20100501|2010-02-11 09:00,11,3.0435,3.061,3.036,3.061,71
20100501|2010-02-11 09:30,11,3.059,3.06,3.04,3.0475,44
20100501|2010-02-11 10:00,11,3.05,3.1035,3.045,3.103,190
20100501|2010-02-11 10:30,11,3.107,3.157,3.096,3.1455,383
20100501|2010-02-11 11:00,11,3.145,3.1585,3.145,3.151,71
20100501|2010-02-11 11:30,11,3.1475,3.156,3.1445,3.154,381
20100501|2010-02-11 12:00,11,3.154,3.156,3.147,3.1555,80
20100501|2010-02-11 12:30,11,3.1555,3.157,3.152,3.155,32
20100501|2010-02-11 13:00,11,3.155,3.1635,3.1545,3.1635,59
20100501|2010-02-11 13:30,11,3.162,3.162,3.156,3.1575,33
20100501|2010-02-11 14:00,11,3.16,3.16,3.1555,3.1555,11
20100501|2010-02-11 14:30,11,3.1515,3.155,3.1455,3.1455,28
20100501|2010-02-11 15:00,11,3.1445,3.1535,3.1445,3.1525,13
20100501|2010-02-11 15:30,11,3.1525,3.153,3.1525,3.153,3
20100501|2010-02-11 16:00,11,3.148,3.148,3.1475,3.1475,2
20100501|2010-02-11 17:00,12,3.15,3.157,3.1475,3.1515,20
20100501|2010-02-11 17:30,12,3.1465,3.1495,3.1465,3.1485,6
20100501|2010-02-11 18:00,12,3.1475,3.149,3.145,3.145,9
20100501|2010-02-11 18:30,12,3.145,3.146,3.1335,3.1385,28
20100501|2010-02-11 19:00,12,3.135,3.14,3.1315,3.1325,8
20100501|2010-02-11 19:30,12,3.1335,3.14,3.1305,3.1385,23
20100501|2010-02-11 20:00,12,3.1385,3.1415,3.133,3.133,14
20100501|2010-02-11 20:30,12,3.1285,3.1285,3.125,3.125,3
20100501|2010-02-11 21:00,12,3.121,3.1255,3.1185,3.1255,24
20100501|2010-02-11 21:30,12,3.1275,3.129,3.1275,3.129,3
20100501|2010-02-11 22:30,12,3.134,3.134,3.132,3.1325,12
20100501|2010-02-11 23:00,12,3.1315,3.1345,3.1315,3.1345,2
20100501|2010-02-11 23:30,12,3.131,3.131,3.131,3.131,1
20100501|2010-02-12 00:00,12,3.1325,3.136,3.1325,3.133,9
20100501|2010-02-12 00:30,12,3.131,3.133,3.13,3.1305,6
20100501|2010-02-12 01:00,12,3.136,3.1395,3.136,3.1395,22
20100501|2010-02-12 01:30,12,3.1325,3.133,3.13,3.13,14
20100501|2010-02-12 02:00,12,3.129,3.1315,3.1275,3.1295,27
20100501|2010-02-12 02:30,12,3.1175,3.1225,3.1155,3.121,36
20100501|2010-02-12 03:00,12,3.126,3.1315,3.126,3.129,9
20100501|2010-02-12 03:30,12,3.125,3.125,3.111,3.111,16
20100501|2010-02-12 04:00,12,3.109,3.11,3.08,3.08,91
20100501|2010-02-12 04:30,12,3.075,3.0885,3.06,3.0745,161
20100501|2010-02-12 05:00,12,3.0735,3.0735,3.0595,3.069,84
20100501|2010-02-12 05:30,12,3.076,3.081,3.0755,3.0785,43
20100501|2010-02-12 06:00,12,3.08,3.0855,3.0775,3.0855,220
20100501|2010-02-12 06:30,12,3.086,3.086,3.078,3.086,47
20100501|2010-02-12 07:00,12,3.085,3.0885,3.0775,3.08,232
20100501|2010-02-12 07:30,12,3.0815,3.1005,3.0795,3.0975,128
20100501|2010-02-12 08:00,12,3.1,3.1,3.07,3.07,255
20100501|2010-02-12 08:30,12,3.074,3.0805,3.0535,3.075,342
20100501|2010-02-12 09:00,12,3.073,3.089,3.0625,3.0775,131
20100501|2010-02-12 09:30,12,3.085,3.089,3.0725,3.08,79
20100501|2010-02-12 10:00,12,3.079,3.1035,3.0775,3.093,142
20100501|2010-02-12 10:30,12,3.0935,3.105,3.09,3.092,91
20100501|2010-02-12 11:00,12,3.095,3.098,3.0895,3.0895,61
20100501|2010-02-12 11:30,12,3.0925,3.1035,3.09,3.101,84
20100501|2010-02-12 12:00,12,3.1025,3.1025,3.091,3.092,21
20100501|2010-02-12 12:30,12,3.0905,3.0905,3.085,3.085,2
20100501|2010-02-12 13:00,12,3.0845,3.102,3.083,3.097,24
20100501|2010-02-12 13:30,12,3.102,3.1035,3.098,3.1025,49
20100501|2010-02-12 14:00,12,3.092,3.102,3.092,3.099,8
20100501|2010-02-12 14:30,12,3.0965,3.103,3.094,3.098,14
20100501|2010-02-12 15:00,12,3.1,3.1,3.1,3.1,1
20100501|2010-02-14 17:00,16,3.1125,3.12,3.1125,3.12,17
20100501|2010-02-14 17:30,16,3.121,3.121,3.121,3.121,1
20100501|2010-02-14 18:00,16,3.1245,3.128,3.1245,3.128,10
20100501|2010-02-14 18:30,16,3.126,3.128,3.1255,3.1255,4
20100501|2010-02-14 19:00,16,3.1175,3.1175,3.1145,3.115,4
20100501|2010-02-14 19:30,16,3.111,3.111,3.111,3.111,1
20100501|2010-02-14 20:30,16,3.1105,3.1105,3.1065,3.1065,3
20100501|2010-02-14 21:00,16,3.108,3.108,3.107,3.107,2
20100501|2010-02-14 22:00,16,3.1025,3.1025,3.1,3.1,3
20100501|2010-02-14 22:30,16,3.101,3.101,3.101,3.101,1
20100501|2010-02-15 00:00,16,3.085,3.085,3.085,3.085,1
20100501|2010-02-15 00:30,16,3.0865,3.087,3.0825,3.085,8
20100501|2010-02-15 01:00,16,3.089,3.089,3.089,3.089,1
20100501|2010-02-15 01:30,16,3.0965,3.0965,3.0965,3.0965,1
20100501|2010-02-15 02:00,16,3.097,3.101,3.097,3.0995,17
20100501|2010-02-15 02:30,16,3.0995,3.0995,3.0965,3.0965,6
20100501|2010-02-15 03:00,16,3.0975,3.0975,3.0975,3.0975,2
20100501|2010-02-15 03:30,16,3.104,3.123,3.104,3.1175,71
20100501|2010-02-15 04:00,16,3.119,3.13,3.119,3.1265,131
20100501|2010-02-15 04:30,16,3.133,3.135,3.126,3.1295,79
20100501|2010-02-15 05:00,16,3.127,3.128,3.123,3.1235,73
20100501|2010-02-15 05:30,16,3.1245,3.13,3.1245,3.1275,34
20100501|2010-02-15 06:00,16,3.128,3.13,3.125,3.125,17
20100501|2010-02-15 06:30,16,3.1225,3.1235,3.1205,3.1235,12
20100501|2010-02-15 07:00,16,3.1235,3.1235,3.118,3.118,11
20100501|2010-02-15 07:30,16,3.1215,3.1215,3.1195,3.1195,7
20100501|2010-02-15 08:00,16,3.122,3.128,3.122,3.128,37
20100501|2010-02-15 08:30,16,3.1285,3.1285,3.1185,3.1185,33
20100501|2010-02-15 09:00,16,3.119,3.12,3.1165,3.12,24
20100501|2010-02-15 09:30,16,3.118,3.12,3.1145,3.1145,21
20100501|2010-02-15 10:00,16,3.1185,3.1225,3.116,3.1225,43
20100501|2010-02-15 10:30,16,3.126,3.127,3.116,3.116,39
20100501|2010-02-15 11:00,16,3.1155,3.1225,3.1155,3.1225,20
20100501|2010-02-15 11:30,16,3.121,3.1225,3.12,3.1225,27
20100501|2010-02-15 12:00,16,3.1255,3.1255,3.1225,3.1225,10
20100501|2010-02-15 17:00,16,3.1175,3.12,3.115,3.1185,5
20100501|2010-02-15 17:30,16,3.1205,3.125,3.1205,3.125,3
20100501|2010-02-15 18:00,16,3.123,3.1285,3.123,3.1285,8
20100501|2010-02-15 18:30,16,3.128,3.15,3.128,3.15,35
20100501|2010-02-15 19:00,16,3.1445,3.1485,3.139,3.146,11
20100501|2010-02-15 19:30,16,3.143,3.143,3.136,3.136,19
20100501|2010-02-15 20:00,16,3.1385,3.1385,3.1385,3.1385,1
20100501|2010-02-15 22:00,16,3.1375,3.1385,3.1375,3.1385,2
20100501|2010-02-15 22:30,16,3.141,3.1445,3.1405,3.1445,19
20100501|2010-02-15 23:00,16,3.1435,3.148,3.1435,3.148,3
20100501|2010-02-15 23:30,16,3.146,3.1495,3.1455,3.148,10
20100501|2010-02-16 00:00,16,3.149,3.149,3.1445,3.148,31
20100501|2010-02-16 00:30,16,3.147,3.157,3.147,3.157,13
20100501|2010-02-16 01:00,16,3.1535,3.1705,3.1535,3.1705,69
20100501|2010-02-16 01:30,16,3.1725,3.18,3.171,3.171,35
20100501|2010-02-16 02:00,16,3.178,3.199,3.1765,3.195,158
20100501|2010-02-16 02:30,16,3.195,3.195,3.177,3.1825,176
20100501|2010-02-16 03:00,16,3.1805,3.187,3.1805,3.1865,102
20100501|2010-02-16 03:30,16,3.1865,3.187,3.174,3.1785,379
20100501|2010-02-16 04:00,16,3.1785,3.1825,3.1745,3.1825,106
20100501|2010-02-16 04:30,16,3.1825,3.1875,3.177,3.185,289
20100501|2010-02-16 05:00,16,3.1815,3.183,3.1795,3.1795,21
20100501|2010-02-16 05:30,16,3.182,3.182,3.173,3.177,30
20100501|2010-02-16 06:00,16,3.1775,3.178,3.165,3.166,129
20100501|2010-02-16 06:30,16,3.1675,3.174,3.1665,3.174,130
20100501|2010-02-16 07:00,16,3.173,3.1775,3.165,3.1755,188
20100501|2010-02-16 07:30,16,3.179,3.193,3.176,3.186,364
20100501|2010-02-16 08:00,16,3.187,3.19,3.178,3.185,162
20100501|2010-02-16 08:30,16,3.18,3.186,3.1735,3.186,276
20100501|2010-02-16 09:00,16,3.1875,3.205,3.187,3.2005,237
20100501|2010-02-16 09:30,16,3.2005,3.218,3.1995,3.2145,325
20100501|2010-02-16 10:00,16,3.2135,3.2275,3.212,3.218,232
20100501|2010-02-16 10:30,16,3.219,3.241,3.219,3.238,382
20100501|2010-02-16 11:00,16,3.234,3.243,3.233,3.2405,439
20100501|2010-02-16 11:30,16,3.2405,3.243,3.2375,3.2425,818
20100501|2010-02-16 12:00,16,3.2425,3.2425,3.238,3.241,189
20100501|2010-02-16 12:30,16,3.24,3.242,3.239,3.2415,65
20100501|2010-02-16 13:00,16,3.24,3.2405,3.238,3.2405,34
20100501|2010-02-16 13:30,16,3.241,3.241,3.2375,3.2375,27
20100501|2010-02-16 14:00,16,3.238,3.2405,3.236,3.2405,21
20100501|2010-02-16 14:30,16,3.241,3.2425,3.235,3.235,66
20100501|2010-02-16 15:00,16,3.234,3.24,3.2335,3.24,16
20100501|2010-02-16 15:30,16,3.24,3.241,3.236,3.2365,21
20100501|2010-02-16 16:00,16,3.236,3.236,3.234,3.236,9
20100501|2010-02-16 17:00,17,3.223,3.226,3.211,3.225,18
20100501|2010-02-16 17:30,17,3.2255,3.238,3.225,3.238,32
20100501|2010-02-16 18:00,17,3.228,3.228,3.228,3.228,1
20100501|2010-02-16 18:30,17,3.228,3.228,3.228,3.228,1
20100501|2010-02-16 19:00,17,3.232,3.2525,3.232,3.247,93
20100501|2010-02-16 19:30,17,3.246,3.25,3.243,3.2465,28
20100501|2010-02-16 20:00,17,3.2445,3.2445,3.238,3.242,5
20100501|2010-02-16 21:00,17,3.236,3.236,3.235,3.235,12
20100501|2010-02-16 21:30,17,3.2355,3.2355,3.2355,3.2355,1
20100501|2010-02-16 22:00,17,3.2395,3.242,3.235,3.235,12
20100501|2010-02-16 22:30,17,3.2365,3.2525,3.2365,3.252,34
20100501|2010-02-16 23:00,17,3.2505,3.2505,3.2475,3.2495,34
20100501|2010-02-16 23:30,17,3.2505,3.251,3.2475,3.251,18
20100501|2010-02-17 00:00,17,3.2515,3.2515,3.249,3.25,46
20100501|2010-02-17 00:30,17,3.251,3.251,3.245,3.2475,10
20100501|2010-02-17 01:00,17,3.246,3.246,3.238,3.238,33
20100501|2010-02-17 01:30,17,3.239,3.272,3.239,3.272,75
20100501|2010-02-17 02:00,17,3.2715,3.2825,3.269,3.2705,146
20100501|2010-02-17 02:30,17,3.2705,3.2865,3.2665,3.27,231
20100501|2010-02-17 03:00,17,3.27,3.27,3.2575,3.261,74
20100501|2010-02-17 03:30,17,3.26,3.2635,3.2525,3.2585,128
20100501|2010-02-17 04:00,17,3.256,3.262,3.25,3.2525,194
20100501|2010-02-17 04:30,17,3.2535,3.2575,3.2485,3.249,104
20100501|2010-02-17 05:00,17,3.247,3.2475,3.2175,3.24,316
20100501|2010-02-17 05:30,17,3.24,3.251,3.24,3.2455,70
20100501|2010-02-17 06:00,17,3.2425,3.2475,3.24,3.245,138
20100501|2010-02-17 06:30,17,3.2405,3.252,3.239,3.25,118
20100501|2010-02-17 07:00,17,3.25,3.263,3.2465,3.2515,287
20100501|2010-02-17 07:30,17,3.252,3.2815,3.251,3.27,336
20100501|2010-02-17 08:00,17,3.2705,3.271,3.254,3.26,246
20100501|2010-02-17 08:30,17,3.26,3.275,3.2585,3.2645,410
20100501|2010-02-17 09:00,17,3.267,3.274,3.2575,3.2695,378
20100501|2010-02-17 09:30,17,3.27,3.273,3.242,3.2485,305
20100501|2010-02-17 10:00,17,3.247,3.247,3.227,3.2335,295
20100501|2010-02-17 10:30,17,3.232,3.2395,3.2175,3.235,272
20100501|2010-02-17 11:00,17,3.2355,3.2555,3.2355,3.254,150
20100501|2010-02-17 11:30,17,3.254,3.2605,3.244,3.2605,284
20100501|2010-02-17 12:00,17,3.2605,3.261,3.2535,3.259,98
20100501|2010-02-17 12:30,17,3.259,3.259,3.248,3.248,47
20100501|2010-02-17 13:00,17,3.2435,3.256,3.24,3.252,129
20100501|2010-02-17 13:30,17,3.2505,3.2565,3.2475,3.2505,64
20100501|2010-02-17 14:00,17,3.2505,3.2535,3.2505,3.251,12
20100501|2010-02-17 14:30,17,3.2525,3.27,3.2525,3.26,65
20100501|2010-02-17 15:00,17,3.26,3.27,3.2575,3.2575,101
20100501|2010-02-17 15:30,17,3.2575,3.26,3.2485,3.25,29
20100501|2010-02-17 16:00,17,3.266,3.266,3.2575,3.2585,3
20100501|2010-02-17 17:00,18,3.25,3.25,3.247,3.247,21
20100501|2010-02-17 17:30,18,3.25,3.25,3.248,3.248,6
20100501|2010-02-17 18:00,18,3.25,3.25,3.236,3.2365,22
20100501|2010-02-17 18:30,18,3.236,3.236,3.2285,3.232,27
20100501|2010-02-17 19:00,18,3.2355,3.236,3.2275,3.2345,36
20100501|2010-02-17 19:30,18,3.235,3.2355,3.2295,3.2295,22
20100501|2010-02-17 20:00,18,3.226,3.227,3.2235,3.2235,20
20100501|2010-02-17 20:30,18,3.225,3.2275,3.221,3.2225,51
20100501|2010-02-17 21:00,18,3.2275,3.2275,3.2275,3.2275,1
20100501|2010-02-17 21:30,18,3.23,3.23,3.23,3.23,40
20100501|2010-02-17 22:00,18,3.2325,3.2325,3.23,3.23,10
20100501|2010-02-17 22:30,18,3.2325,3.233,3.2225,3.2225,51
20100501|2010-02-17 23:00,18,3.2225,3.225,3.217,3.2205,40
20100501|2010-02-17 23:30,18,3.2215,3.222,3.2195,3.2205,7
20100501|2010-02-18 00:00,18,3.2215,3.2265,3.2215,3.222,16
20100501|2010-02-18 00:30,18,3.214,3.222,3.213,3.222,12
20100501|2010-02-18 01:00,18,3.2235,3.227,3.218,3.219,35
20100501|2010-02-18 01:30,18,3.22,3.22,3.2075,3.2075,38
20100501|2010-02-18 02:00,18,3.205,3.2115,3.204,3.204,92
20100501|2010-02-18 02:30,18,3.2045,3.2125,3.1985,3.2125,140
20100501|2010-02-18 03:00,18,3.213,3.215,3.207,3.207,20
20100501|2010-02-18 03:30,18,3.207,3.216,3.207,3.2115,71
20100501|2010-02-18 04:00,18,3.215,3.223,3.214,3.216,39
20100501|2010-02-18 04:30,18,3.2195,3.229,3.216,3.222,78
20100501|2010-02-18 05:00,18,3.2205,3.226,3.218,3.224,24
20100501|2010-02-18 05:30,18,3.2235,3.23,3.223,3.2275,43
20100501|2010-02-18 06:00,18,3.2275,3.2335,3.2205,3.2335,198
20100501|2010-02-18 06:30,18,3.234,3.238,3.2275,3.236,97
20100501|2010-02-18 07:00,18,3.233,3.247,3.231,3.2445,122
20100501|2010-02-18 07:30,18,3.2415,3.2415,3.229,3.24,191
20100501|2010-02-18 08:00,18,3.2395,3.28,3.2395,3.28,524
20100501|2010-02-18 08:30,18,3.2805,3.332,3.274,3.319,1145
20100501|2010-02-18 09:00,18,3.314,3.322,3.301,3.304,384
20100501|2010-02-18 09:30,18,3.3025,3.313,3.297,3.31,280
20100501|2010-02-18 10:00,18,3.3095,3.315,3.2975,3.3035,234
20100501|2010-02-18 10:30,18,3.3005,3.3025,3.288,3.29,266
20100501|2010-02-18 11:00,18,3.29,3.296,3.2835,3.295,328
20100501|2010-02-18 11:30,18,3.2955,3.307,3.2905,3.3035,227
20100501|2010-02-18 12:00,18,3.3035,3.311,3.2995,3.307,106
20100501|2010-02-18 12:30,18,3.307,3.312,3.305,3.3085,84
20100501|2010-02-18 13:00,18,3.309,3.3195,3.3085,3.3195,90
20100501|2010-02-18 13:30,18,3.3185,3.3285,3.3175,3.328,140
20100501|2010-02-18 14:00,18,3.328,3.331,3.327,3.3285,146
20100501|2010-02-18 14:30,18,3.3285,3.345,3.328,3.34,212
20100501|2010-02-18 15:00,18,3.341,3.347,3.3345,3.343,175
20100501|2010-02-18 15:30,18,3.343,3.343,3.3005,3.302,255
20100501|2010-02-18 16:00,18,3.302,3.307,3.302,3.3065,19
20100501|2010-02-18 17:00,19,3.3075,3.32,3.278,3.279,103
20100501|2010-02-18 17:30,19,3.2795,3.281,3.2735,3.278,82
20100501|2010-02-18 18:00,19,3.278,3.284,3.2725,3.284,96
20100501|2010-02-18 18:30,19,3.286,3.2895,3.278,3.278,56
20100501|2010-02-18 19:00,19,3.28,3.2805,3.2665,3.268,37
20100501|2010-02-18 19:30,19,3.27,3.27,3.253,3.259,36
20100501|2010-02-18 20:00,19,3.252,3.265,3.2455,3.262,41
20100501|2010-02-18 20:30,19,3.26,3.263,3.2555,3.2555,73
20100501|2010-02-18 21:00,19,3.2645,3.2645,3.2555,3.2555,27
20100501|2010-02-18 21:30,19,3.2575,3.26,3.256,3.258,23
20100501|2010-02-18 22:00,19,3.256,3.258,3.256,3.257,46
20100501|2010-02-18 22:30,19,3.256,3.265,3.256,3.2635,10
20100501|2010-02-18 23:00,19,3.26,3.26,3.2555,3.259,12
20100501|2010-02-18 23:30,19,3.259,3.2595,3.254,3.254,28
20100501|2010-02-19 00:00,19,3.2545,3.2545,3.25,3.2525,21
20100501|2010-02-19 00:30,19,3.253,3.26,3.253,3.26,20
20100501|2010-02-19 01:00,19,3.26,3.2655,3.255,3.255,57
20100501|2010-02-19 01:30,19,3.255,3.255,3.2385,3.2385,72
20100501|2010-02-19 02:00,19,3.238,3.2475,3.2305,3.244,73
20100501|2010-02-19 02:30,19,3.247,3.265,3.245,3.265,92
20100501|2010-02-19 03:00,19,3.2675,3.279,3.2625,3.263,112
20100501|2010-02-19 03:30,19,3.2625,3.275,3.261,3.261,72
20100501|2010-02-19 04:00,19,3.264,3.265,3.257,3.265,114
20100501|2010-02-19 04:30,19,3.27,3.2715,3.264,3.266,141
20100501|2010-02-19 05:00,19,3.267,3.2725,3.267,3.269,59
20100501|2010-02-19 05:30,19,3.269,3.2805,3.266,3.278,111
20100501|2010-02-19 06:00,19,3.276,3.29,3.276,3.287,219
20100501|2010-02-19 06:30,19,3.285,3.287,3.279,3.285,293
20100501|2010-02-19 07:00,19,3.281,3.2845,3.27,3.2795,440
20100501|2010-02-19 07:30,19,3.283,3.313,3.28,3.3035,407
20100501|2010-02-19 08:00,19,3.308,3.3175,3.2965,3.3025,219
20100501|2010-02-19 08:30,19,3.299,3.319,3.2965,3.303,216
20100501|2010-02-19 09:00,19,3.3025,3.336,3.29,3.333,565
20100501|2010-02-19 09:30,19,3.333,3.339,3.323,3.3335,348
20100501|2010-02-19 10:00,19,3.334,3.3675,3.3295,3.3595,677
20100501|2010-02-19 10:30,19,3.359,3.3795,3.359,3.3795,653
20100501|2010-02-19 11:00,19,3.3785,3.3855,3.371,3.3745,534
20100501|2010-02-19 11:30,19,3.375,3.38,3.3715,3.3785,365
20100501|2010-02-19 12:00,19,3.379,3.3805,3.376,3.377,288
20100501|2010-02-19 12:30,19,3.38,3.38,3.367,3.3675,63
20100501|2010-02-19 13:00,19,3.366,3.369,3.3555,3.3685,103
20100501|2010-02-19 13:30,19,3.368,3.379,3.3655,3.3745,46
20100501|2010-02-19 14:00,19,3.3725,3.3725,3.364,3.365,37
20100501|2010-02-19 14:30,19,3.3645,3.37,3.363,3.365,35
20100501|2010-02-19 15:00,19,3.3655,3.3705,3.3655,3.37,32
20100501|2010-02-19 15:30,19,3.37,3.37,3.365,3.3655,15
20100501|2010-02-19 16:00,19,3.366,3.367,3.365,3.365,13
20100501|2010-02-21 17:00,22,3.375,3.379,3.361,3.3725,46
20100501|2010-02-21 17:30,22,3.3735,3.3805,3.372,3.376,67
20100501|2010-02-21 18:00,22,3.376,3.3825,3.366,3.366,80
20100501|2010-02-21 18:30,22,3.3715,3.388,3.3675,3.3725,49
20100501|2010-02-21 19:00,22,3.3675,3.3675,3.3325,3.3355,209
20100501|2010-02-21 19:30,22,3.3345,3.3445,3.327,3.344,99
20100501|2010-02-21 20:00,22,3.3395,3.3395,3.3345,3.335,28
20100501|2010-02-21 20:30,22,3.3415,3.342,3.3315,3.335,21
20100501|2010-02-21 21:00,22,3.339,3.34,3.3275,3.335,114
20100501|2010-02-21 21:30,22,3.337,3.342,3.3355,3.342,9
20100501|2010-02-21 22:00,22,3.3425,3.3425,3.3385,3.3385,15
20100501|2010-02-21 22:30,22,3.34,3.3545,3.34,3.351,211
20100501|2010-02-21 23:00,22,3.352,3.352,3.348,3.348,25
20100501|2010-02-21 23:30,22,3.3425,3.3435,3.3395,3.3405,40
20100501|2010-02-22 00:00,22,3.3395,3.3525,3.336,3.336,81
20100501|2010-02-22 00:30,22,3.3375,3.343,3.335,3.336,85
20100501|2010-02-22 01:00,22,3.336,3.348,3.3355,3.348,60
20100501|2010-02-22 01:30,22,3.347,3.3645,3.3465,3.3645,65
20100501|2010-02-22 02:00,22,3.3665,3.369,3.352,3.358,138
20100501|2010-02-22 02:30,22,3.3605,3.37,3.353,3.355,57
20100501|2010-02-22 03:00,22,3.353,3.3545,3.3415,3.3545,156
20100501|2010-02-22 03:30,22,3.3545,3.3565,3.3505,3.354,118
20100501|2010-02-22 04:00,22,3.3505,3.353,3.347,3.349,77
20100501|2010-02-22 04:30,22,3.3455,3.349,3.3445,3.348,116
20100501|2010-02-22 05:00,22,3.348,3.35,3.345,3.35,71
20100501|2010-02-22 05:30,22,3.349,3.359,3.349,3.3585,46
20100501|2010-02-22 06:00,22,3.3575,3.36,3.3465,3.3475,85
20100501|2010-02-22 06:30,22,3.35,3.357,3.3475,3.357,117
20100501|2010-02-22 07:00,22,3.358,3.372,3.3565,3.3635,568
20100501|2010-02-22 07:30,22,3.363,3.3645,3.34,3.346,308
20100501|2010-02-22 08:00,22,3.347,3.3525,3.3445,3.3515,245
20100501|2010-02-22 08:30,22,3.352,3.3565,3.3275,3.3345,506
20100501|2010-02-22 09:00,22,3.335,3.335,3.308,3.3225,720
20100501|2010-02-22 09:30,22,3.322,3.3295,3.313,3.3155,391
20100501|2010-02-22 10:00,22,3.3125,3.3255,3.3075,3.3115,313
20100501|2010-02-22 10:30,22,3.3125,3.325,3.3095,3.3235,271
20100501|2010-02-22 11:00,22,3.325,3.328,3.321,3.323,202
20100501|2010-02-22 11:30,22,3.323,3.3305,3.3175,3.3305,617
20100501|2010-02-22 12:00,22,3.3305,3.331,3.3215,3.3245,89
20100501|2010-02-22 12:30,22,3.323,3.326,3.3205,3.322,48
20100501|2010-02-22 13:00,22,3.3235,3.33,3.3225,3.327,83
20100501|2010-02-22 13:30,22,3.3265,3.3365,3.326,3.3325,56
20100501|2010-02-22 14:00,22,3.331,3.331,3.328,3.329,22
20100501|2010-02-22 14:30,22,3.3295,3.332,3.3145,3.32,68
20100501|2010-02-22 15:00,22,3.3205,3.331,3.3195,3.327,47
20100501|2010-02-22 15:30,22,3.3275,3.33,3.3255,3.3285,28
20100501|2010-02-22 16:00,22,3.3295,3.3295,3.325,3.325,6
20100501|2010-02-22 17:00,23,3.3195,3.3195,3.317,3.318,4
20100501|2010-02-22 17:30,23,3.318,3.322,3.318,3.322,14
20100501|2010-02-22 18:00,23,3.3225,3.3255,3.3155,3.3155,18
20100501|2010-02-22 18:30,23,3.319,3.319,3.31,3.3105,40
20100501|2010-02-22 19:00,23,3.3085,3.3125,3.2935,3.302,193
20100501|2010-02-22 19:30,23,3.3,3.303,3.2955,3.298,33
20100501|2010-02-22 20:00,23,3.2965,3.2975,3.2915,3.2975,54
20100501|2010-02-22 20:30,23,3.2955,3.3015,3.292,3.3015,104
20100501|2010-02-22 21:00,23,3.299,3.301,3.2985,3.301,27
20100501|2010-02-22 21:30,23,3.2995,3.322,3.2995,3.318,248
20100501|2010-02-22 22:00,23,3.3175,3.321,3.3155,3.3205,37
20100501|2010-02-22 22:30,23,3.3205,3.3225,3.3155,3.3185,53
20100501|2010-02-22 23:00,23,3.32,3.3255,3.3185,3.3185,53
20100501|2010-02-22 23:30,23,3.3185,3.334,3.3165,3.33,137
20100501|2010-02-23 00:00,23,3.329,3.334,3.329,3.3315,105
20100501|2010-02-23 00:30,23,3.329,3.329,3.3235,3.3245,30
20100501|2010-02-23 01:00,23,3.329,3.3445,3.327,3.342,110
20100501|2010-02-23 01:30,23,3.3445,3.3525,3.341,3.351,155
20100501|2010-02-23 02:00,23,3.3525,3.365,3.3515,3.3585,275
20100501|2010-02-23 02:30,23,3.3585,3.36,3.352,3.3525,113
20100501|2010-02-23 03:00,23,3.3525,3.357,3.3485,3.3485,94
20100501|2010-02-23 03:30,23,3.35,3.3525,3.344,3.351,96
20100501|2010-02-23 04:00,23,3.3475,3.3475,3.3375,3.3385,133
20100501|2010-02-23 04:30,23,3.3375,3.34,3.3215,3.3285,124
20100501|2010-02-23 05:00,23,3.3295,3.3315,3.3,3.3,246
20100501|2010-02-23 05:30,23,3.3005,3.3005,3.277,3.286,460
20100501|2010-02-23 06:00,23,3.2875,3.2915,3.2835,3.2915,261
20100501|2010-02-23 06:30,23,3.2935,3.299,3.292,3.295,214
20100501|2010-02-23 07:00,23,3.296,3.3075,3.296,3.3,618
20100501|2010-02-23 07:30,23,3.3,3.3,3.2785,3.2945,451
20100501|2010-02-23 08:00,23,3.297,3.297,3.2785,3.2875,403
20100501|2010-02-23 08:30,23,3.288,3.3065,3.283,3.304,500
20100501|2010-02-23 09:00,23,3.3025,3.3025,3.2305,3.236,1628
20100501|2010-02-23 09:30,23,3.2375,3.2495,3.22,3.247,1036
20100501|2010-02-23 10:00,23,3.246,3.2515,3.211,3.2265,899
20100501|2010-02-23 10:30,23,3.2275,3.2415,3.226,3.2295,589
20100501|2010-02-23 11:00,23,3.2295,3.2355,3.223,3.2285,333
20100501|2010-02-23 11:30,23,3.2275,3.2375,3.223,3.2375,687
20100501|2010-02-23 12:00,23,3.2385,3.2435,3.2285,3.242,198
20100501|2010-02-23 12:30,23,3.2415,3.242,3.226,3.23,185
20100501|2010-02-23 13:00,23,3.23,3.2335,3.2275,3.228,57
20100501|2010-02-23 13:30,23,3.228,3.2375,3.228,3.2375,61
20100501|2010-02-23 14:00,23,3.235,3.239,3.232,3.2355,22
20100501|2010-02-23 14:30,23,3.234,3.234,3.224,3.224,199
20100501|2010-02-23 15:00,23,3.228,3.232,3.228,3.232,12
20100501|2010-02-23 15:30,23,3.2325,3.236,3.232,3.236,15
20100501|2010-02-23 16:00,23,3.2345,3.2375,3.234,3.2375,5
20100501|2010-02-23 17:00,24,3.242,3.242,3.237,3.2405,42
20100501|2010-02-23 17:30,24,3.2405,3.242,3.239,3.239,37
20100501|2010-02-23 18:00,24,3.2375,3.24,3.232,3.232,34
20100501|2010-02-23 18:30,24,3.2325,3.25,3.2325,3.248,79
20100501|2010-02-23 19:00,24,3.244,3.247,3.2345,3.244,140
20100501|2010-02-23 19:30,24,3.243,3.2545,3.2425,3.253,152
20100501|2010-02-23 20:00,24,3.2535,3.2625,3.2535,3.2565,190
20100501|2010-02-23 20:30,24,3.26,3.2635,3.254,3.257,122
20100501|2010-02-23 21:00,24,3.255,3.264,3.255,3.2615,56
20100501|2010-02-23 21:30,24,3.263,3.2645,3.26,3.2605,18
20100501|2010-02-23 22:00,24,3.2595,3.263,3.2565,3.2575,22
20100501|2010-02-23 22:30,24,3.258,3.258,3.248,3.251,133
20100501|2010-02-23 23:00,24,3.252,3.2525,3.2495,3.25,29
20100501|2010-02-23 23:30,24,3.252,3.263,3.249,3.263,232
20100501|2010-02-24 00:00,24,3.2635,3.2635,3.254,3.255,39
20100501|2010-02-24 00:30,24,3.2525,3.2585,3.2525,3.2545,97
20100501|2010-02-24 01:00,24,3.2545,3.2555,3.249,3.251,189
20100501|2010-02-24 01:30,24,3.2505,3.2505,3.2345,3.2365,306
20100501|2010-02-24 02:00,24,3.238,3.2465,3.236,3.24,192
20100501|2010-02-24 02:30,24,3.24,3.2465,3.235,3.235,216
20100501|2010-02-24 03:00,24,3.236,3.241,3.2305,3.24,356
20100501|2010-02-24 03:30,24,3.238,3.2385,3.191,3.1975,1092
20100501|2010-02-24 04:00,24,3.1975,3.2095,3.196,3.207,281
20100501|2010-02-24 04:30,24,3.2075,3.2115,3.204,3.2085,229
20100501|2010-02-24 05:00,24,3.2075,3.208,3.2045,3.2055,92
20100501|2010-02-24 05:30,24,3.206,3.219,3.206,3.217,174
20100501|2010-02-24 06:00,24,3.2185,3.2195,3.201,3.2055,159
20100501|2010-02-24 06:30,24,3.206,3.218,3.206,3.2115,282
20100501|2010-02-24 07:00,24,3.212,3.236,3.211,3.2345,1097
20100501|2010-02-24 07:30,24,3.2345,3.239,3.2185,3.236,1026
20100501|2010-02-24 08:00,24,3.2365,3.2475,3.2345,3.239,656
20100501|2010-02-24 08:30,24,3.24,3.262,3.24,3.2475,1116
20100501|2010-02-24 09:00,24,3.2475,3.257,3.221,3.228,1741
20100501|2010-02-24 09:30,24,3.2275,3.2695,3.2205,3.258,1289
20100501|2010-02-24 10:00,24,3.259,3.266,3.234,3.2425,941
20100501|2010-02-24 10:30,24,3.242,3.2555,3.24,3.253,436
20100501|2010-02-24 11:00,24,3.252,3.254,3.241,3.243,408
20100501|2010-02-24 11:30,24,3.2425,3.26,3.238,3.26,919
20100501|2010-02-24 12:00,24,3.2585,3.2625,3.253,3.2575,472
20100501|2010-02-24 12:30,24,3.256,3.26,3.253,3.2555,100
20100501|2010-02-24 13:00,24,3.2555,3.256,3.233,3.242,245
20100501|2010-02-24 13:30,24,3.241,3.243,3.237,3.241,77
20100501|2010-02-24 14:00,24,3.24,3.245,3.237,3.24,49
20100501|2010-02-24 14:30,24,3.24,3.259,3.238,3.259,161
20100501|2010-02-24 15:00,24,3.26,3.26,3.255,3.258,63
20100501|2010-02-24 15:30,24,3.2585,3.2585,3.253,3.254,54
20100501|2010-02-24 16:00,24,3.252,3.257,3.251,3.254,36
20100501|2010-02-24 17:00,25,3.2375,3.257,3.2375,3.257,55
20100501|2010-02-24 17:30,25,3.2585,3.2595,3.2585,3.259,7
20100501|2010-02-24 18:00,25,3.258,3.262,3.2445,3.246,64
20100501|2010-02-24 18:30,25,3.2485,3.252,3.247,3.252,17
20100501|2010-02-24 19:00,25,3.2475,3.28,3.2475,3.2795,524
20100501|2010-02-24 19:30,25,3.2785,3.2875,3.273,3.2735,417
20100501|2010-02-24 20:00,25,3.2725,3.2725,3.2565,3.2585,329
20100501|2010-02-24 20:30,25,3.258,3.262,3.251,3.2545,131
20100501|2010-02-24 21:00,25,3.255,3.255,3.246,3.253,102
20100501|2010-02-24 21:30,25,3.253,3.254,3.24,3.241,171
20100501|2010-02-24 22:00,25,3.241,3.241,3.2295,3.2325,226
20100501|2010-02-24 22:30,25,3.233,3.238,3.23,3.2345,216
20100501|2010-02-24 23:00,25,3.2365,3.2395,3.232,3.2395,63
20100501|2010-02-24 23:30,25,3.239,3.2405,3.2325,3.234,114
20100501|2010-02-25 00:00,25,3.2335,3.2455,3.233,3.236,105
20100501|2010-02-25 00:30,25,3.236,3.24,3.229,3.2375,159
20100501|2010-02-25 01:00,25,3.2375,3.242,3.2335,3.235,161
20100501|2010-02-25 01:30,25,3.235,3.2365,3.225,3.225,285
20100501|2010-02-25 02:00,25,3.225,3.23,3.2165,3.2265,498
20100501|2010-02-25 02:30,25,3.2275,3.239,3.226,3.2375,249
20100501|2010-02-25 03:00,25,3.2375,3.24,3.212,3.213,532
20100501|2010-02-25 03:30,25,3.213,3.225,3.2075,3.22,506
20100501|2010-02-25 04:00,25,3.219,3.2285,3.2175,3.2225,280
20100501|2010-02-25 04:30,25,3.2225,3.2265,3.22,3.2205,139
20100501|2010-02-25 05:00,25,3.2215,3.2215,3.215,3.216,174
20100501|2010-02-25 05:30,25,3.2145,3.219,3.209,3.215,506
20100501|2010-02-25 06:00,25,3.215,3.218,3.21,3.212,445
20100501|2010-02-25 06:30,25,3.2115,3.2155,3.1955,3.2015,796
20100501|2010-02-25 07:00,25,3.202,3.206,3.193,3.2025,1110
20100501|2010-02-25 07:30,25,3.202,3.226,3.188,3.216,3163
20100501|2010-02-25 08:00,25,3.2165,3.222,3.17,3.173,2983
20100501|2010-02-25 08:30,25,3.173,3.2015,3.166,3.1955,2674
20100501|2010-02-25 09:00,25,3.1935,3.207,3.1795,3.2,1558
20100501|2010-02-25 09:30,25,3.199,3.2165,3.1905,3.2055,1501
20100501|2010-02-25 10:00,25,3.206,3.2125,3.185,3.1865,1461
20100501|2010-02-25 10:30,25,3.186,3.1865,3.168,3.1805,2389
20100501|2010-02-25 11:00,25,3.18,3.197,3.177,3.1845,1181
20100501|2010-02-25 11:30,25,3.1855,3.2135,3.185,3.207,1551
20100501|2010-02-25 12:00,25,3.207,3.209,3.1975,3.207,545
20100501|2010-02-25 12:30,25,3.2065,3.216,3.1985,3.214,291
20100501|2010-02-25 13:00,25,3.215,3.235,3.21,3.219,728
20100501|2010-02-25 13:30,25,3.2185,3.2205,3.2105,3.212,82
20100501|2010-02-25 14:00,25,3.215,3.223,3.21,3.213,142
20100501|2010-02-25 14:30,25,3.215,3.231,3.215,3.2265,230
20100501|2010-02-25 15:00,25,3.226,3.2265,3.223,3.226,17
20100501|2010-02-25 15:30,25,3.226,3.23,3.223,3.23,40
20100501|2010-02-25 16:00,25,3.2315,3.2315,3.226,3.23,10
20100501|2010-02-25 17:00,26,3.23,3.233,3.224,3.224,18
20100501|2010-02-25 17:30,26,3.2235,3.2245,3.217,3.22,37
20100501|2010-02-25 18:00,26,3.2185,3.23,3.218,3.229,43
20100501|2010-02-25 18:30,26,3.2275,3.235,3.2275,3.235,90
20100501|2010-02-25 19:00,26,3.235,3.248,3.235,3.248,359
20100501|2010-02-25 19:30,26,3.2445,3.251,3.2405,3.242,183
20100501|2010-02-25 20:00,26,3.242,3.245,3.2405,3.245,39
20100501|2010-02-25 20:30,26,3.245,3.246,3.227,3.2305,154
20100501|2010-02-25 21:00,26,3.2265,3.2335,3.2255,3.233,93
20100501|2010-02-25 21:30,26,3.2345,3.2375,3.232,3.2335,24
20100501|2010-02-25 22:00,26,3.2335,3.2445,3.2335,3.2395,104
20100501|2010-02-25 22:30,26,3.239,3.244,3.2365,3.2375,97
20100501|2010-02-25 23:00,26,3.2365,3.2375,3.234,3.235,40
20100501|2010-02-25 23:30,26,3.235,3.2425,3.234,3.239,77
20100501|2010-02-26 00:00,26,3.2405,3.243,3.234,3.2345,125
20100501|2010-02-26 00:30,26,3.2345,3.2385,3.232,3.237,215
20100501|2010-02-26 01:00,26,3.2375,3.2435,3.228,3.243,465
20100501|2010-02-26 01:30,26,3.2425,3.2435,3.229,3.229,317
20100501|2010-02-26 02:00,26,3.229,3.229,3.213,3.223,520
20100501|2010-02-26 02:30,26,3.223,3.23,3.2215,3.2245,226
20100501|2010-02-26 03:00,26,3.2255,3.2355,3.2235,3.2295,221
20100501|2010-02-26 03:30,26,3.23,3.236,3.223,3.225,237
20100501|2010-02-26 04:00,26,3.225,3.2305,3.2235,3.226,202
20100501|2010-02-26 04:30,26,3.226,3.2395,3.226,3.234,325
20100501|2010-02-26 05:00,26,3.2345,3.2355,3.23,3.2325,135
20100501|2010-02-26 05:30,26,3.233,3.233,3.217,3.2175,296
20100501|2010-02-26 06:00,26,3.2175,3.2355,3.217,3.2295,511
20100501|2010-02-26 06:30,26,3.229,3.234,3.215,3.222,544
20100501|2010-02-26 07:00,26,3.2205,3.2215,3.214,3.22,506
20100501|2010-02-26 07:30,26,3.221,3.229,3.207,3.216,2020
20100501|2010-02-26 08:00,26,3.2175,3.225,3.2115,3.22,842
20100501|2010-02-26 08:30,26,3.221,3.2325,3.218,3.2225,1742
20100501|2010-02-26 09:00,26,3.2215,3.2585,3.203,3.249,3909
20100501|2010-02-26 09:30,26,3.2495,3.2755,3.2495,3.261,2831
20100501|2010-02-26 10:00,26,3.2615,3.271,3.258,3.263,1636
20100501|2010-02-26 10:30,26,3.2625,3.279,3.2605,3.268,1414
20100501|2010-02-26 11:00,26,3.2685,3.269,3.246,3.2535,1377
20100501|2010-02-26 11:30,26,3.2545,3.289,3.254,3.28,3763
20100501|2010-02-26 12:00,26,3.281,3.2865,3.2735,3.2825,1355
20100501|2010-02-26 12:30,26,3.2825,3.2865,3.2785,3.286,349
20100501|2010-02-26 13:00,26,3.286,3.286,3.2795,3.28,162
20100501|2010-02-26 13:30,26,3.2815,3.282,3.2755,3.28,56
20100501|2010-02-26 14:00,26,3.282,3.284,3.277,3.284,81
20100501|2010-02-26 14:30,26,3.285,3.293,3.2835,3.285,200
20100501|2010-02-26 15:00,26,3.284,3.29,3.2825,3.285,69
20100501|2010-02-26 15:30,26,3.2905,3.295,3.2855,3.2915,39
20100501|2010-02-26 16:00,26,3.286,3.29,3.286,3.29,2
20100501|2010-02-28 17:00,1,3.383,3.487,3.383,3.451,3676
20100501|2010-02-28 17:30,1,3.4525,3.458,3.442,3.447,611
20100501|2010-02-28 18:00,1,3.443,3.451,3.442,3.4435,559
20100501|2010-02-28 18:30,1,3.443,3.4575,3.443,3.4505,787
20100501|2010-02-28 19:00,1,3.45,3.455,3.3755,3.38,3274
20100501|2010-02-28 19:30,1,3.38,3.3845,3.37,3.38,1001
20100501|2010-02-28 20:00,1,3.38,3.3805,3.36,3.3645,426
20100501|2010-02-28 20:30,1,3.365,3.395,3.363,3.393,635
20100501|2010-02-28 21:00,1,3.3905,3.399,3.387,3.398,161
20100501|2010-02-28 21:30,1,3.394,3.396,3.39,3.39,76
20100501|2010-02-28 22:00,1,3.39,3.394,3.387,3.3925,45
20100501|2010-02-28 22:30,1,3.3925,3.394,3.391,3.394,29
20100501|2010-02-28 23:00,1,3.394,3.3965,3.391,3.3915,89
20100501|2010-02-28 23:30,1,3.3915,3.393,3.388,3.3895,41
20100501|2010-03-01 00:00,1,3.3895,3.391,3.385,3.386,70
20100501|2010-03-01 00:30,1,3.386,3.395,3.385,3.395,153
20100501|2010-03-01 01:00,1,3.3955,3.3965,3.375,3.375,467
20100501|2010-03-01 01:30,1,3.3795,3.3905,3.3665,3.37,358
20100501|2010-03-01 02:00,1,3.37,3.4085,3.367,3.4085,617
20100501|2010-03-01 02:30,1,3.408,3.423,3.4035,3.408,789
20100501|2010-03-01 03:00,1,3.4085,3.4095,3.375,3.3815,608
20100501|2010-03-01 03:30,1,3.381,3.389,3.3765,3.3765,371
20100501|2010-03-01 04:00,1,3.3765,3.39,3.374,3.3865,427
20100501|2010-03-01 04:30,1,3.386,3.3945,3.3825,3.3825,471
20100501|2010-03-01 05:00,1,3.383,3.395,3.383,3.388,356
20100501|2010-03-01 05:30,1,3.3885,3.3905,3.3655,3.366,992
20100501|2010-03-01 06:00,1,3.366,3.37,3.349,3.35,1416
20100501|2010-03-01 06:30,1,3.3505,3.356,3.3425,3.3505,1298
20100501|2010-03-01 07:00,1,3.3505,3.361,3.345,3.345,1510
20100501|2010-03-01 07:30,1,3.3455,3.365,3.3395,3.3605,2320
20100501|2010-03-01 08:00,1,3.361,3.377,3.3585,3.365,1742
20100501|2010-03-01 08:30,1,3.365,3.3765,3.3435,3.3475,3020
20100501|2010-03-01 09:00,1,3.347,3.3585,3.3305,3.331,3503
20100501|2010-03-01 09:30,1,3.332,3.355,3.322,3.342,2441
20100501|2010-03-01 10:00,1,3.341,3.3535,3.3285,3.34,1943
20100501|2010-03-01 10:30,1,3.3415,3.3575,3.335,3.357,1441
20100501|2010-03-01 11:00,1,3.357,3.366,3.347,3.347,1317
20100501|2010-03-01 11:30,1,3.3475,3.3545,3.3385,3.349,1269
20100501|2010-03-01 12:00,1,3.35,3.351,3.337,3.3385,1010
20100501|2010-03-01 12:30,1,3.338,3.344,3.3375,3.3415,192
20100501|2010-03-01 13:00,1,3.342,3.3475,3.3405,3.3455,78
20100501|2010-03-01 13:30,1,3.345,3.349,3.3435,3.3475,74
20100501|2010-03-01 14:00,1,3.3475,3.3495,3.342,3.348,56
20100501|2010-03-01 14:30,1,3.3445,3.348,3.341,3.3455,83
20100501|2010-03-01 15:00,1,3.347,3.3505,3.346,3.348,56
20100501|2010-03-01 15:30,1,3.348,3.3495,3.3455,3.3495,15
20100501|2010-03-01 16:00,1,3.3495,3.3505,3.3475,3.3505,23
20100501|2010-03-01 17:00,2,3.3455,3.3475,3.342,3.342,24
20100501|2010-03-01 17:30,2,3.3425,3.347,3.3415,3.3435,14
20100501|2010-03-01 18:00,2,3.343,3.3475,3.3425,3.345,15
20100501|2010-03-01 18:30,2,3.346,3.35,3.3425,3.35,42
20100501|2010-03-01 19:00,2,3.352,3.358,3.344,3.35,196
20100501|2010-03-01 19:30,2,3.351,3.3525,3.3325,3.336,157
20100501|2010-03-01 20:00,2,3.3365,3.3365,3.309,3.3155,423
20100501|2010-03-01 20:30,2,3.3135,3.322,3.3115,3.313,197
20100501|2010-03-01 21:00,2,3.311,3.3225,3.308,3.3215,150
20100501|2010-03-01 21:30,2,3.322,3.325,3.316,3.319,73
20100501|2010-03-01 22:00,2,3.32,3.322,3.3145,3.3205,31
20100501|2010-03-01 22:30,2,3.322,3.322,3.315,3.32,106
20100501|2010-03-01 23:00,2,3.32,3.3205,3.314,3.3155,72
20100501|2010-03-01 23:30,2,3.315,3.318,3.311,3.317,67
20100501|2010-03-02 00:00,2,3.316,3.3185,3.3065,3.312,212
20100501|2010-03-02 00:30,2,3.313,3.314,3.3005,3.3035,235
20100501|2010-03-02 01:00,2,3.305,3.3095,3.2995,3.305,301
20100501|2010-03-02 01:30,2,3.307,3.3205,3.3065,3.316,242
20100501|2010-03-02 02:00,2,3.316,3.3245,3.31,3.316,353
20100501|2010-03-02 02:30,2,3.317,3.325,3.3105,3.312,241
20100501|2010-03-02 03:00,2,3.311,3.3145,3.29,3.306,623
20100501|2010-03-02 03:30,2,3.3035,3.314,3.3035,3.311,205
20100501|2010-03-02 04:00,2,3.311,3.3195,3.3105,3.3175,233
20100501|2010-03-02 04:30,2,3.3165,3.3295,3.3155,3.328,317
20100501|2010-03-02 05:00,2,3.329,3.3375,3.327,3.3325,647
20100501|2010-03-02 05:30,2,3.3335,3.339,3.33,3.3335,501
20100501|2010-03-02 06:00,2,3.3325,3.347,3.3325,3.343,575
20100501|2010-03-02 06:30,2,3.343,3.363,3.3375,3.362,1395
20100501|2010-03-02 07:00,2,3.3625,3.3675,3.3515,3.3575,1377
20100501|2010-03-02 07:30,2,3.358,3.3685,3.348,3.355,1636
20100501|2010-03-02 08:00,2,3.355,3.3625,3.347,3.36,1439
20100501|2010-03-02 08:30,2,3.361,3.3705,3.355,3.363,1845
20100501|2010-03-02 09:00,2,3.363,3.3695,3.346,3.3545,1531
20100501|2010-03-02 09:30,2,3.355,3.378,3.352,3.373,2181
20100501|2010-03-02 10:00,2,3.3735,3.388,3.3695,3.386,3055
20100501|2010-03-02 10:30,2,3.386,3.412,3.382,3.403,3101
20100501|2010-03-02 11:00,2,3.403,3.413,3.3975,3.4035,1463
20100501|2010-03-02 11:30,2,3.403,3.415,3.401,3.4115,1419
20100501|2010-03-02 12:00,2,3.411,3.415,3.406,3.4095,914
20100501|2010-03-02 12:30,2,3.4095,3.4115,3.407,3.408,236
20100501|2010-03-02 13:00,2,3.407,3.4135,3.406,3.409,402
20100501|2010-03-02 13:30,2,3.4085,3.41,3.3915,3.4025,233
20100501|2010-03-02 14:00,2,3.402,3.4035,3.387,3.39,244
20100501|2010-03-02 14:30,2,3.3925,3.405,3.392,3.405,243
20100501|2010-03-02 15:00,2,3.403,3.409,3.4025,3.407,49
20100501|2010-03-02 15:30,2,3.406,3.407,3.4025,3.404,26
20100501|2010-03-02 16:00,2,3.404,3.4075,3.403,3.406,22
20100501|2010-03-02 17:00,3,3.4055,3.4085,3.3925,3.3985,69
20100501|2010-03-02 17:30,3,3.398,3.403,3.398,3.401,18
20100501|2010-03-02 18:00,3,3.3985,3.4015,3.3925,3.397,59
20100501|2010-03-02 18:30,3,3.395,3.397,3.3815,3.385,92
20100501|2010-03-02 19:00,3,3.385,3.391,3.351,3.354,1165
20100501|2010-03-02 19:30,3,3.356,3.3585,3.3515,3.3535,317
20100501|2010-03-02 20:00,3,3.353,3.366,3.3525,3.3655,250
20100501|2010-03-02 20:30,3,3.3655,3.3655,3.357,3.36,78
20100501|2010-03-02 21:00,3,3.3605,3.3625,3.3545,3.3575,52
20100501|2010-03-02 21:30,3,3.359,3.3625,3.359,3.36,44
20100501|2010-03-02 22:00,3,3.362,3.363,3.36,3.362,48
20100501|2010-03-02 22:30,3,3.363,3.371,3.362,3.37,365
20100501|2010-03-02 23:00,3,3.37,3.372,3.3675,3.37,248
20100501|2010-03-02 23:30,3,3.3695,3.3695,3.363,3.367,171
20100501|2010-03-03 00:00,3,3.3665,3.368,3.3645,3.3665,50
20100501|2010-03-03 00:30,3,3.3675,3.3705,3.3635,3.369,98
20100501|2010-03-03 01:00,3,3.37,3.3785,3.3685,3.374,226
20100501|2010-03-03 01:30,3,3.374,3.3895,3.37,3.3895,361
20100501|2010-03-03 02:00,3,3.388,3.3895,3.375,3.384,424
20100501|2010-03-03 02:30,3,3.384,3.386,3.3725,3.379,373
20100501|2010-03-03 03:00,3,3.38,3.394,3.38,3.3935,411
20100501|2010-03-03 03:30,3,3.394,3.4045,3.3895,3.4015,528
20100501|2010-03-03 04:00,3,3.402,3.405,3.395,3.3965,417
20100501|2010-03-03 04:30,3,3.396,3.4025,3.396,3.3965,243
20100501|2010-03-03 05:00,3,3.397,3.4015,3.3925,3.4005,291
20100501|2010-03-03 05:30,3,3.401,3.423,3.4,3.407,1354
20100501|2010-03-03 06:00,3,3.4075,3.4175,3.4075,3.413,671
20100501|2010-03-03 06:30,3,3.414,3.4175,3.408,3.41,1039
20100501|2010-03-03 07:00,3,3.41,3.4385,3.4095,3.4385,2372
20100501|2010-03-03 07:30,3,3.4385,3.443,3.43,3.4405,2355
20100501|2010-03-03 08:00,3,3.44,3.443,3.43,3.432,1504
20100501|2010-03-03 08:30,3,3.4325,3.455,3.4265,3.447,3370
20100501|2010-03-03 09:00,3,3.4475,3.4595,3.441,3.444,3466
20100501|2010-03-03 09:30,3,3.4435,3.4655,3.4385,3.4625,3218
20100501|2010-03-03 10:00,3,3.463,3.472,3.456,3.468,2325
20100501|2010-03-03 10:30,3,3.4685,3.472,3.4445,3.4505,2295
20100501|2010-03-03 11:00,3,3.451,3.451,3.4335,3.4415,1835
20100501|2010-03-03 11:30,3,3.442,3.45,3.428,3.441,3199
20100501|2010-03-03 12:00,3,3.44,3.45,3.428,3.428,1325
20100501|2010-03-03 12:30,3,3.429,3.4335,3.4275,3.432,386
20100501|2010-03-03 13:00,3,3.4315,3.4345,3.428,3.432,195
20100501|2010-03-03 13:30,3,3.432,3.4335,3.4255,3.4265,194
20100501|2010-03-03 14:00,3,3.4275,3.428,3.42,3.425,177
20100501|2010-03-03 14:30,3,3.4275,3.4305,3.4255,3.428,75
20100501|2010-03-03 15:00,3,3.428,3.4295,3.4265,3.4265,53
20100501|2010-03-03 15:30,3,3.428,3.429,3.4265,3.4275,16
20100501|2010-03-03 16:00,3,3.4285,3.4295,3.428,3.428,9
20100501|2010-03-03 17:00,4,3.422,3.4265,3.4165,3.4185,95
20100501|2010-03-03 17:30,4,3.4185,3.42,3.417,3.418,27
20100501|2010-03-03 18:00,4,3.418,3.419,3.4135,3.4165,39
20100501|2010-03-03 18:30,4,3.417,3.4175,3.406,3.4075,147
20100501|2010-03-03 19:00,4,3.4105,3.4255,3.3925,3.4115,730
20100501|2010-03-03 19:30,4,3.4115,3.4235,3.407,3.414,197
20100501|2010-03-03 20:00,4,3.413,3.415,3.4115,3.415,48
20100501|2010-03-03 20:30,4,3.4125,3.4135,3.408,3.408,67
20100501|2010-03-03 21:00,4,3.408,3.4085,3.3935,3.397,222
20100501|2010-03-03 21:30,4,3.3985,3.403,3.393,3.402,52
20100501|2010-03-03 22:00,4,3.402,3.4055,3.4,3.405,44
20100501|2010-03-03 22:30,4,3.406,3.407,3.4045,3.4055,202
20100501|2010-03-03 23:00,4,3.4055,3.406,3.398,3.3995,98
20100501|2010-03-03 23:30,4,3.3985,3.3985,3.387,3.392,465
20100501|2010-03-04 00:00,4,3.3915,3.3975,3.391,3.394,168
20100501|2010-03-04 00:30,4,3.394,3.397,3.386,3.387,214
20100501|2010-03-04 01:00,4,3.387,3.399,3.3865,3.3985,234
20100501|2010-03-04 01:30,4,3.399,3.4005,3.395,3.399,182
20100501|2010-03-04 02:00,4,3.3995,3.4095,3.395,3.404,410
20100501|2010-03-04 02:30,4,3.402,3.4055,3.3885,3.405,565
20100501|2010-03-04 03:00,4,3.4055,3.4165,3.4025,3.414,694
20100501|2010-03-04 03:30,4,3.4145,3.425,3.409,3.415,603
20100501|2010-03-04 04:00,4,3.414,3.418,3.4105,3.415,314
20100501|2010-03-04 04:30,4,3.4145,3.424,3.4135,3.4215,427
20100501|2010-03-04 05:00,4,3.421,3.4285,3.416,3.4275,386
20100501|2010-03-04 05:30,4,3.4265,3.435,3.4265,3.428,597
20100501|2010-03-04 06:00,4,3.4285,3.4305,3.4195,3.4215,308
20100501|2010-03-04 06:30,4,3.422,3.4295,3.4075,3.4215,1272
20100501|2010-03-04 07:00,4,3.4205,3.426,3.4115,3.4155,1652
20100501|2010-03-04 07:30,4,3.417,3.423,3.4105,3.411,1735
20100501|2010-03-04 08:00,4,3.4115,3.4145,3.373,3.3875,3553
20100501|2010-03-04 08:30,4,3.388,3.397,3.373,3.388,2381
20100501|2010-03-04 09:00,4,3.388,3.388,3.356,3.37,3433
20100501|2010-03-04 09:30,4,3.37,3.372,3.35,3.3615,2272
20100501|2010-03-04 10:00,4,3.3615,3.38,3.359,3.367,1681
20100501|2010-03-04 10:30,4,3.366,3.367,3.3485,3.3645,1846
20100501|2010-03-04 11:00,4,3.364,3.3685,3.358,3.364,1072
20100501|2010-03-04 11:30,4,3.364,3.377,3.3635,3.376,1720
20100501|2010-03-04 12:00,4,3.3755,3.3755,3.3655,3.375,543
20100501|2010-03-04 12:30,4,3.374,3.375,3.3645,3.3675,166
20100501|2010-03-04 13:00,4,3.3655,3.368,3.36,3.366,125
20100501|2010-03-04 13:30,4,3.3675,3.37,3.3665,3.3675,102
20100501|2010-03-04 14:00,4,3.3685,3.3685,3.3655,3.368,94
20100501|2010-03-04 14:30,4,3.3675,3.3745,3.3665,3.373,148
20100501|2010-03-04 15:00,4,3.3725,3.379,3.37,3.376,101
20100501|2010-03-04 15:30,4,3.3775,3.3775,3.373,3.3765,18
20100501|2010-03-04 16:00,4,3.3775,3.379,3.374,3.3785,13
20100501|2010-03-04 17:00,5,3.3755,3.3755,3.371,3.374,34
20100501|2010-03-04 17:30,5,3.3755,3.3875,3.3725,3.387,57
20100501|2010-03-04 18:00,5,3.386,3.386,3.3765,3.377,59
20100501|2010-03-04 18:30,5,3.377,3.38,3.375,3.379,74
20100501|2010-03-04 19:00,5,3.3785,3.389,3.3755,3.3815,183
20100501|2010-03-04 19:30,5,3.381,3.387,3.3655,3.37,113
20100501|2010-03-04 20:00,5,3.371,3.376,3.3695,3.373,31
20100501|2010-03-04 20:30,5,3.3755,3.378,3.371,3.3725,110
20100501|2010-03-04 21:00,5,3.3745,3.385,3.3705,3.383,116
20100501|2010-03-04 21:30,5,3.383,3.4025,3.3815,3.392,328
20100501|2010-03-04 22:00,5,3.3925,3.3935,3.389,3.391,29
20100501|2010-03-04 22:30,5,3.391,3.399,3.39,3.3925,108
20100501|2010-03-04 23:00,5,3.395,3.401,3.395,3.397,116
20100501|2010-03-04 23:30,5,3.398,3.4015,3.3915,3.398,165
20100501|2010-03-05 00:00,5,3.397,3.3985,3.387,3.39,111
20100501|2010-03-05 00:30,5,3.3885,3.3885,3.3805,3.3865,226
20100501|2010-03-05 01:00,5,3.3855,3.3885,3.373,3.377,275
20100501|2010-03-05 01:30,5,3.378,3.385,3.3725,3.384,95
20100501|2010-03-05 02:00,5,3.386,3.3945,3.383,3.387,386
20100501|2010-03-05 02:30,5,3.3875,3.4,3.3875,3.3935,253
20100501|2010-03-05 03:00,5,3.394,3.4,3.3925,3.3955,182
20100501|2010-03-05 03:30,5,3.3945,3.4065,3.3945,3.3995,316
20100501|2010-03-05 04:00,5,3.4005,3.4035,3.392,3.3935,209
20100501|2010-03-05 04:30,5,3.3935,3.4095,3.393,3.4,401
20100501|2010-03-05 05:00,5,3.4005,3.402,3.397,3.4,108
20100501|2010-03-05 05:30,5,3.399,3.4,3.3905,3.392,180
20100501|2010-03-05 06:00,5,3.392,3.4125,3.392,3.403,507
20100501|2010-03-05 06:30,5,3.403,3.41,3.3965,3.3995,502
20100501|2010-03-05 07:00,5,3.3995,3.41,3.399,3.41,697
20100501|2010-03-05 07:30,5,3.41,3.423,3.3995,3.4095,4132
20100501|2010-03-05 08:00,5,3.4105,3.421,3.407,3.4135,1400
20100501|2010-03-05 08:30,5,3.4135,3.4325,3.4115,3.425,3010
20100501|2010-03-05 09:00,5,3.4265,3.442,3.4155,3.442,2983
20100501|2010-03-05 09:30,5,3.4415,3.45,3.4405,3.445,680
20100501|2010-03-05 10:00,5,3.445,3.4585,3.4445,3.4505,1594
20100501|2010-03-05 10:30,5,3.45,3.45,3.4165,3.4195,2576
20100501|2010-03-05 11:00,5,3.4185,3.423,3.4065,3.4085,1417
20100501|2010-03-05 11:30,5,3.409,3.42,3.406,3.4195,976
20100501|2010-03-05 12:00,5,3.419,3.4235,3.414,3.42,651
20100501|2010-03-05 12:30,5,3.42,3.4265,3.42,3.4215,319
20100501|2010-03-05 13:00,5,3.4225,3.4285,3.41,3.4155,288
20100501|2010-03-05 13:30,5,3.4145,3.4295,3.4145,3.425,122
20100501|2010-03-05 14:00,5,3.425,3.429,3.419,3.424,94
20100501|2010-03-05 14:30,5,3.424,3.4295,3.4215,3.424,61
20100501|2010-03-05 15:00,5,3.423,3.4245,3.422,3.4245,31
20100501|2010-03-05 15:30,5,3.423,3.423,3.4215,3.4215,35
20100501|2010-03-05 16:00,5,3.422,3.422,3.4195,3.4195,19
20100501|2010-03-07 17:00,8,3.418,3.4275,3.415,3.415,128
20100501|2010-03-07 17:30,8,3.415,3.4175,3.4085,3.4145,53
20100501|2010-03-07 18:00,8,3.4155,3.4175,3.4125,3.416,42
20100501|2010-03-07 18:30,8,3.4165,3.418,3.4,3.407,148
20100501|2010-03-07 19:00,8,3.4085,3.434,3.407,3.4295,779
20100501|2010-03-07 19:30,8,3.431,3.447,3.4285,3.4415,245
20100501|2010-03-07 20:00,8,3.438,3.4475,3.438,3.442,79
20100501|2010-03-07 20:30,8,3.44,3.4445,3.4355,3.442,99
20100501|2010-03-07 21:00,8,3.441,3.4455,3.4405,3.445,27
20100501|2010-03-07 21:30,8,3.4455,3.446,3.439,3.439,40
20100501|2010-03-07 22:00,8,3.44,3.443,3.4395,3.4425,40
20100501|2010-03-07 22:30,8,3.444,3.447,3.441,3.442,58
20100501|2010-03-07 23:00,8,3.442,3.445,3.44,3.441,91
20100501|2010-03-07 23:30,8,3.4405,3.446,3.4395,3.445,100
20100501|2010-03-08 00:00,8,3.4455,3.4475,3.4405,3.4435,120
20100501|2010-03-08 00:30,8,3.444,3.445,3.4335,3.442,238
20100501|2010-03-08 01:00,8,3.4415,3.455,3.4405,3.453,227
20100501|2010-03-08 01:30,8,3.453,3.4645,3.4515,3.462,369
20100501|2010-03-08 02:00,8,3.463,3.4635,3.4505,3.4515,223
20100501|2010-03-08 02:30,8,3.4505,3.453,3.4455,3.4475,176
20100501|2010-03-08 03:00,8,3.4475,3.465,3.4455,3.459,287
20100501|2010-03-08 03:30,8,3.459,3.4615,3.4485,3.45,175
20100501|2010-03-08 04:00,8,3.451,3.455,3.44,3.4405,188
20100501|2010-03-08 04:30,8,3.4415,3.4415,3.429,3.4305,333
20100501|2010-03-08 05:00,8,3.4295,3.438,3.4265,3.433,250
20100501|2010-03-08 05:30,8,3.434,3.442,3.429,3.4405,327
20100501|2010-03-08 06:00,8,3.4395,3.4485,3.4375,3.4475,316
20100501|2010-03-08 06:30,8,3.4465,3.45,3.441,3.4465,470
20100501|2010-03-08 07:00,8,3.447,3.4485,3.433,3.4365,755
20100501|2010-03-08 07:30,8,3.4365,3.4435,3.434,3.441,685
20100501|2010-03-08 08:00,8,3.4425,3.4645,3.4415,3.461,1734
20100501|2010-03-08 08:30,8,3.4615,3.463,3.434,3.4355,2477
20100501|2010-03-08 09:00,8,3.4355,3.4425,3.428,3.4285,1592
20100501|2010-03-08 09:30,8,3.428,3.428,3.414,3.419,3113
20100501|2010-03-08 10:00,8,3.4185,3.42,3.3855,3.3905,2869
20100501|2010-03-08 10:30,8,3.3905,3.404,3.387,3.394,1714
20100501|2010-03-08 11:00,8,3.395,3.412,3.3915,3.4065,1296
20100501|2010-03-08 11:30,8,3.407,3.4135,3.4015,3.412,876
20100501|2010-03-08 12:00,8,3.412,3.415,3.407,3.4115,472
20100501|2010-03-08 12:30,8,3.411,3.416,3.4105,3.4135,233
20100501|2010-03-08 13:00,8,3.415,3.4155,3.4105,3.4105,87
20100501|2010-03-08 13:30,8,3.412,3.4175,3.412,3.4125,82
20100501|2010-03-08 14:00,8,3.4125,3.417,3.4115,3.4145,41
20100501|2010-03-08 14:30,8,3.415,3.4195,3.412,3.412,54
20100501|2010-03-08 15:00,8,3.4145,3.415,3.4125,3.415,37
20100501|2010-03-08 15:30,8,3.413,3.415,3.4115,3.4115,14
20100501|2010-03-08 16:00,8,3.412,3.414,3.4115,3.4115,28
20100501|2010-03-08 17:00,9,3.425,3.425,3.416,3.416,67
20100501|2010-03-08 17:30,9,3.415,3.415,3.412,3.412,11
20100501|2010-03-08 18:00,9,3.411,3.411,3.404,3.408,32
20100501|2010-03-08 18:30,9,3.4095,3.4175,3.4095,3.4125,57
20100501|2010-03-08 19:00,9,3.4145,3.417,3.4005,3.409,148
20100501|2010-03-08 19:30,9,3.411,3.411,3.3925,3.395,258
20100501|2010-03-08 20:00,9,3.3945,3.4045,3.3935,3.399,68
20100501|2010-03-08 20:30,9,3.4005,3.41,3.3965,3.407,91
20100501|2010-03-08 21:00,9,3.407,3.4155,3.407,3.412,53
20100501|2010-03-08 21:30,9,3.41,3.4135,3.41,3.4115,11
20100501|2010-03-08 22:00,9,3.411,3.413,3.41,3.41,23
20100501|2010-03-08 22:30,9,3.41,3.41,3.4035,3.407,126
20100501|2010-03-08 23:00,9,3.4065,3.412,3.405,3.412,61
20100501|2010-03-08 23:30,9,3.412,3.4145,3.4075,3.413,107
20100501|2010-03-09 00:00,9,3.413,3.4135,3.406,3.406,96
20100501|2010-03-09 00:30,9,3.4055,3.406,3.3985,3.401,120
20100501|2010-03-09 01:00,9,3.401,3.407,3.399,3.402,98
20100501|2010-03-09 01:30,9,3.402,3.4045,3.395,3.404,203
20100501|2010-03-09 02:00,9,3.404,3.4125,3.404,3.405,329
20100501|2010-03-09 02:30,9,3.405,3.4085,3.389,3.391,364
20100501|2010-03-09 03:00,9,3.392,3.3985,3.383,3.386,627
20100501|2010-03-09 03:30,9,3.385,3.387,3.365,3.374,990
20100501|2010-03-09 04:00,9,3.373,3.3765,3.365,3.3665,278
20100501|2010-03-09 04:30,9,3.365,3.3705,3.3575,3.365,601
20100501|2010-03-09 05:00,9,3.3645,3.37,3.364,3.3665,282
20100501|2010-03-09 05:30,9,3.367,3.3705,3.355,3.3685,511
20100501|2010-03-09 06:00,9,3.3695,3.3725,3.3645,3.3655,338
20100501|2010-03-09 06:30,9,3.366,3.378,3.366,3.373,507
20100501|2010-03-09 07:00,9,3.374,3.379,3.3595,3.364,1233
20100501|2010-03-09 07:30,9,3.3645,3.3745,3.3575,3.3735,1626
20100501|2010-03-09 08:00,9,3.373,3.389,3.37,3.386,1389
20100501|2010-03-09 08:30,9,3.3865,3.3935,3.3815,3.383,1636
20100501|2010-03-09 09:00,9,3.383,3.399,3.379,3.393,1817
20100501|2010-03-09 09:30,9,3.3925,3.4025,3.384,3.401,1610
20100501|2010-03-09 10:00,9,3.401,3.411,3.3965,3.404,1939
20100501|2010-03-09 10:30,9,3.4035,3.4185,3.4035,3.414,1836
20100501|2010-03-09 11:00,9,3.414,3.417,3.408,3.4135,799
20100501|2010-03-09 11:30,9,3.413,3.4145,3.404,3.412,834
20100501|2010-03-09 12:00,9,3.412,3.4125,3.404,3.4075,591
20100501|2010-03-09 12:30,9,3.4075,3.409,3.404,3.406,190
20100501|2010-03-09 13:00,9,3.4065,3.41,3.4045,3.41,135
20100501|2010-03-09 13:30,9,3.409,3.41,3.399,3.4025,133
20100501|2010-03-09 14:00,9,3.401,3.402,3.383,3.387,369
20100501|2010-03-09 14:30,9,3.387,3.397,3.3865,3.391,88
20100501|2010-03-09 15:00,9,3.3905,3.4,3.389,3.4,56
20100501|2010-03-09 15:30,9,3.399,3.4,3.397,3.3985,31
20100501|2010-03-09 16:00,9,3.397,3.4,3.397,3.4,15
20100501|2010-03-09 17:00,10,3.399,3.4025,3.3915,3.3975,34
20100501|2010-03-09 17:30,10,3.3985,3.403,3.397,3.397,9
20100501|2010-03-09 18:00,10,3.395,3.401,3.395,3.4,9
20100501|2010-03-09 18:30,10,3.397,3.4045,3.397,3.403,69
20100501|2010-03-09 19:00,10,3.4045,3.422,3.404,3.418,361
20100501|2010-03-09 19:30,10,3.4175,3.42,3.412,3.418,156
20100501|2010-03-09 20:00,10,3.4175,3.4245,3.417,3.417,66
20100501|2010-03-09 20:30,10,3.4155,3.4195,3.4105,3.4175,64
20100501|2010-03-09 21:00,10,3.4145,3.415,3.41,3.414,52
20100501|2010-03-09 21:30,10,3.4175,3.424,3.4155,3.4225,70
20100501|2010-03-09 22:00,10,3.422,3.43,3.422,3.4245,181
20100501|2010-03-09 22:30,10,3.4245,3.429,3.4235,3.4285,54
20100501|2010-03-09 23:00,10,3.428,3.429,3.4235,3.4245,23
20100501|2010-03-09 23:30,10,3.4235,3.4275,3.42,3.426,96
20100501|2010-03-10 00:00,10,3.427,3.4315,3.4255,3.426,122
20100501|2010-03-10 00:30,10,3.426,3.4265,3.416,3.418,165
20100501|2010-03-10 01:00,10,3.4185,3.4195,3.412,3.4145,197
20100501|2010-03-10 01:30,10,3.415,3.426,3.412,3.4205,302
20100501|2010-03-10 02:00,10,3.4205,3.428,3.414,3.425,276
20100501|2010-03-10 02:30,10,3.426,3.4295,3.424,3.428,146
20100501|2010-03-10 03:00,10,3.428,3.432,3.424,3.425,361
20100501|2010-03-10 03:30,10,3.425,3.4255,3.416,3.4165,283
20100501|2010-03-10 04:00,10,3.4165,3.4215,3.416,3.42,111
20100501|2010-03-10 04:30,10,3.418,3.424,3.4175,3.4235,198
20100501|2010-03-10 05:00,10,3.424,3.435,3.419,3.4315,389
20100501|2010-03-10 05:30,10,3.433,3.4375,3.427,3.431,704
20100501|2010-03-10 06:00,10,3.4295,3.438,3.4275,3.43,497
20100501|2010-03-10 06:30,10,3.43,3.435,3.4295,3.4295,238
20100501|2010-03-10 07:00,10,3.4295,3.4305,3.412,3.4185,1443
20100501|2010-03-10 07:30,10,3.4175,3.4185,3.395,3.4075,2029
20100501|2010-03-10 08:00,10,3.408,3.409,3.39,3.4045,1784
20100501|2010-03-10 08:30,10,3.4045,3.4145,3.392,3.393,1759
20100501|2010-03-10 09:00,10,3.3925,3.406,3.3915,3.398,1945
20100501|2010-03-10 09:30,10,3.398,3.444,3.398,3.439,3369
20100501|2010-03-10 10:00,10,3.439,3.446,3.4175,3.419,2327
20100501|2010-03-10 10:30,10,3.419,3.419,3.37,3.3725,4883
20100501|2010-03-10 11:00,10,3.372,3.373,3.3505,3.358,4581
20100501|2010-03-10 11:30,10,3.357,3.371,3.355,3.366,2005
20100501|2010-03-10 12:00,10,3.3665,3.3735,3.3615,3.3655,701
20100501|2010-03-10 12:30,10,3.3655,3.375,3.3635,3.3725,325
20100501|2010-03-10 13:00,10,3.373,3.3845,3.367,3.376,366
20100501|2010-03-10 13:30,10,3.376,3.381,3.376,3.3785,112
20100501|2010-03-10 14:00,10,3.376,3.3785,3.371,3.371,95
20100501|2010-03-10 14:30,10,3.3735,3.3835,3.37,3.383,124
20100501|2010-03-10 15:00,10,3.3835,3.3875,3.378,3.379,121
20100501|2010-03-10 15:30,10,3.3785,3.379,3.371,3.3775,75
20100501|2010-03-10 16:00,10,3.376,3.379,3.3755,3.3755,5
20100501|2010-03-10 17:00,11,3.38,3.384,3.373,3.3805,30
20100501|2010-03-10 17:30,11,3.3825,3.3825,3.377,3.377,21
20100501|2010-03-10 18:00,11,3.3775,3.3795,3.3695,3.3775,57
20100501|2010-03-10 18:30,11,3.3795,3.3795,3.368,3.375,132
20100501|2010-03-10 19:00,11,3.377,3.3885,3.377,3.3835,287
20100501|2010-03-10 19:30,11,3.384,3.3885,3.381,3.3855,113
20100501|2010-03-10 20:00,11,3.386,3.3875,3.3655,3.368,306
20100501|2010-03-10 20:30,11,3.3675,3.371,3.359,3.36,299
20100501|2010-03-10 21:00,11,3.3595,3.365,3.35,3.355,480
20100501|2010-03-10 21:30,11,3.357,3.359,3.3525,3.355,53
20100501|2010-03-10 22:00,11,3.355,3.3575,3.3535,3.355,72
20100501|2010-03-10 22:30,11,3.354,3.359,3.353,3.357,119
20100501|2010-03-10 23:00,11,3.357,3.362,3.353,3.361,126
20100501|2010-03-10 23:30,11,3.36,3.365,3.3585,3.3625,122
20100501|2010-03-11 00:00,11,3.3625,3.363,3.3505,3.351,212
20100501|2010-03-11 00:30,11,3.3515,3.3605,3.3445,3.353,446
20100501|2010-03-11 01:00,11,3.3545,3.357,3.3475,3.352,245
20100501|2010-03-11 01:30,11,3.3515,3.3515,3.3385,3.341,422
20100501|2010-03-11 02:00,11,3.3405,3.358,3.34,3.357,455
20100501|2010-03-11 02:30,11,3.357,3.362,3.3525,3.3585,321
20100501|2010-03-11 03:00,11,3.358,3.36,3.345,3.354,222
20100501|2010-03-11 03:30,11,3.353,3.3645,3.352,3.361,274
20100501|2010-03-11 04:00,11,3.362,3.366,3.3555,3.3565,256
20100501|2010-03-11 04:30,11,3.356,3.3615,3.3475,3.3605,310
20100501|2010-03-11 05:00,11,3.36,3.37,3.356,3.364,507
20100501|2010-03-11 05:30,11,3.3655,3.3655,3.3545,3.355,269
20100501|2010-03-11 06:00,11,3.3565,3.3665,3.354,3.3615,412
20100501|2010-03-11 06:30,11,3.3615,3.3715,3.3605,3.3695,517
20100501|2010-03-11 07:00,11,3.3685,3.376,3.3655,3.375,1108
20100501|2010-03-11 07:30,11,3.376,3.3785,3.3435,3.351,3751
20100501|2010-03-11 08:00,11,3.3515,3.3635,3.343,3.3585,1734
20100501|2010-03-11 08:30,11,3.3595,3.394,3.3485,3.3835,5118
20100501|2010-03-11 09:00,11,3.3835,3.394,3.368,3.3755,3722
20100501|2010-03-11 09:30,11,3.376,3.385,3.371,3.3745,1341
20100501|2010-03-11 10:00,11,3.3745,3.3825,3.3575,3.3785,1560
20100501|2010-03-11 10:30,11,3.3775,3.3865,3.373,3.385,1259
20100501|2010-03-11 11:00,11,3.386,3.389,3.3765,3.3765,714
20100501|2010-03-11 11:30,11,3.3765,3.3855,3.375,3.3765,998
20100501|2010-03-11 12:00,11,3.3765,3.387,3.3725,3.385,736
20100501|2010-03-11 12:30,11,3.386,3.386,3.3815,3.385,217
20100501|2010-03-11 13:00,11,3.3855,3.386,3.378,3.384,86
20100501|2010-03-11 13:30,11,3.384,3.3895,3.384,3.3885,144
20100501|2010-03-11 14:00,11,3.3885,3.3995,3.3875,3.393,343
20100501|2010-03-11 14:30,11,3.393,3.394,3.3905,3.3915,108
20100501|2010-03-11 15:00,11,3.391,3.395,3.391,3.393,110
20100501|2010-03-11 15:30,11,3.394,3.394,3.3915,3.392,13
20100501|2010-03-11 16:00,11,3.392,3.3945,3.388,3.388,43
20100501|2010-03-11 17:00,12,3.39,3.3985,3.39,3.3925,46
20100501|2010-03-11 17:30,12,3.3935,3.3965,3.391,3.3965,10
20100501|2010-03-11 18:00,12,3.3965,3.3995,3.394,3.3955,25
20100501|2010-03-11 18:30,12,3.3945,3.3965,3.392,3.3925,34
20100501|2010-03-11 19:00,12,3.393,3.393,3.372,3.3755,445
20100501|2010-03-11 19:30,12,3.375,3.3775,3.365,3.369,153
20100501|2010-03-11 20:00,12,3.368,3.371,3.365,3.367,68
20100501|2010-03-11 20:30,12,3.3665,3.369,3.3585,3.361,198
20100501|2010-03-11 21:00,12,3.36,3.367,3.3595,3.367,112
20100501|2010-03-11 21:30,12,3.367,3.3705,3.3665,3.37,71
20100501|2010-03-11 22:00,12,3.37,3.372,3.3695,3.371,58
20100501|2010-03-11 22:30,12,3.3715,3.376,3.3715,3.375,154
20100501|2010-03-11 23:00,12,3.3745,3.376,3.373,3.375,82
20100501|2010-03-11 23:30,12,3.375,3.376,3.3705,3.3725,179
20100501|2010-03-12 00:00,12,3.37,3.3825,3.3685,3.381,200
20100501|2010-03-12 00:30,12,3.3815,3.3815,3.3775,3.38,109
20100501|2010-03-12 01:00,12,3.3805,3.3805,3.3745,3.376,124
20100501|2010-03-12 01:30,12,3.376,3.382,3.3725,3.38,127
20100501|2010-03-12 02:00,12,3.3805,3.391,3.3805,3.3825,377
20100501|2010-03-12 02:30,12,3.3825,3.3895,3.3815,3.389,140
20100501|2010-03-12 03:00,12,3.389,3.3965,3.3885,3.393,336
20100501|2010-03-12 03:30,12,3.393,3.397,3.3885,3.3925,236
20100501|2010-03-12 04:00,12,3.392,3.4065,3.3915,3.403,673
20100501|2010-03-12 04:30,12,3.404,3.404,3.3935,3.395,313
20100501|2010-03-12 05:00,12,3.3955,3.396,3.3895,3.3945,296
20100501|2010-03-12 05:30,12,3.394,3.4045,3.3925,3.3975,383
20100501|2010-03-12 06:00,12,3.398,3.406,3.3945,3.3975,275
20100501|2010-03-12 06:30,12,3.3975,3.405,3.3935,3.4,317
20100501|2010-03-12 07:00,12,3.401,3.403,3.3965,3.401,597
20100501|2010-03-12 07:30,12,3.4015,3.406,3.3825,3.3895,2145
20100501|2010-03-12 08:00,12,3.3895,3.394,3.373,3.377,1722
20100501|2010-03-12 08:30,12,3.378,3.3945,3.3725,3.389,1597
20100501|2010-03-12 09:00,12,3.39,3.3905,3.3765,3.383,2029
20100501|2010-03-12 09:30,12,3.383,3.3965,3.379,3.39,1393
20100501|2010-03-12 10:00,12,3.39,3.3975,3.381,3.3825,1300
20100501|2010-03-12 10:30,12,3.3825,3.387,3.365,3.3705,1524
20100501|2010-03-12 11:00,12,3.369,3.374,3.3625,3.3715,1258
20100501|2010-03-12 11:30,12,3.3715,3.3825,3.3645,3.381,1158
20100501|2010-03-12 12:00,12,3.3805,3.388,3.38,3.3835,1097
20100501|2010-03-12 12:30,12,3.3835,3.3855,3.381,3.3835,152
20100501|2010-03-12 13:00,12,3.385,3.3895,3.3825,3.3895,124
20100501|2010-03-12 13:30,12,3.388,3.39,3.3855,3.389,92
20100501|2010-03-12 14:00,12,3.3875,3.389,3.3795,3.3825,213
20100501|2010-03-12 14:30,12,3.3815,3.39,3.3805,3.39,52
20100501|2010-03-12 15:00,12,3.39,3.3925,3.3885,3.3905,44
20100501|2010-03-12 15:30,12,3.39,3.3915,3.3865,3.3865,19
20100501|2010-03-12 16:00,12,3.39,3.3915,3.3895,3.391,26
20100501|2010-03-14 17:00,15,3.383,3.391,3.3765,3.3835,48
20100501|2010-03-14 17:30,15,3.3855,3.3855,3.3795,3.3835,27
20100501|2010-03-14 18:00,15,3.3815,3.3885,3.3815,3.384,32
20100501|2010-03-14 18:30,15,3.386,3.3915,3.386,3.3905,17
20100501|2010-03-14 19:00,15,3.389,3.389,3.384,3.384,13
20100501|2010-03-14 19:30,15,3.3845,3.3845,3.3745,3.375,54
20100501|2010-03-14 20:00,15,3.375,3.3775,3.355,3.357,541
20100501|2010-03-14 20:30,15,3.3565,3.358,3.342,3.352,505
20100501|2010-03-14 21:00,15,3.3515,3.3555,3.345,3.355,232
20100501|2010-03-14 21:30,15,3.355,3.356,3.349,3.353,199
20100501|2010-03-14 22:00,15,3.351,3.353,3.347,3.3495,118
20100501|2010-03-14 22:30,15,3.35,3.3525,3.3485,3.351,44
20100501|2010-03-14 23:00,15,3.352,3.355,3.352,3.355,58
20100501|2010-03-14 23:30,15,3.355,3.36,3.354,3.3595,248
20100501|2010-03-15 00:00,15,3.3595,3.36,3.356,3.356,73
20100501|2010-03-15 00:30,15,3.356,3.357,3.349,3.3505,277
20100501|2010-03-15 01:00,15,3.3515,3.354,3.3465,3.3495,148
20100501|2010-03-15 01:30,15,3.3495,3.3515,3.344,3.35,164
20100501|2010-03-15 02:00,15,3.35,3.3505,3.344,3.349,234
20100501|2010-03-15 02:30,15,3.35,3.351,3.3435,3.3485,190
20100501|2010-03-15 03:00,15,3.3495,3.3555,3.3445,3.345,367
20100501|2010-03-15 03:30,15,3.3465,3.351,3.345,3.3455,160
20100501|2010-03-15 04:00,15,3.3455,3.3455,3.3265,3.333,808
20100501|2010-03-15 04:30,15,3.3325,3.3345,3.323,3.323,293
20100501|2010-03-15 05:00,15,3.323,3.3255,3.3185,3.321,534
20100501|2010-03-15 05:30,15,3.3215,3.331,3.3215,3.325,411
20100501|2010-03-15 06:00,15,3.326,3.34,3.326,3.339,445
20100501|2010-03-15 06:30,15,3.3395,3.3395,3.3335,3.3385,338
20100501|2010-03-15 07:00,15,3.3375,3.3385,3.3155,3.3175,1753
20100501|2010-03-15 07:30,15,3.318,3.336,3.3165,3.336,1370
20100501|2010-03-15 08:00,15,3.3365,3.3375,3.325,3.329,1082
20100501|2010-03-15 08:30,15,3.3295,3.346,3.324,3.333,2227
20100501|2010-03-15 09:00,15,3.3325,3.344,3.329,3.3385,1693
20100501|2010-03-15 09:30,15,3.339,3.3425,3.3275,3.331,1122
20100501|2010-03-15 10:00,15,3.3305,3.332,3.3015,3.311,3083
20100501|2010-03-15 10:30,15,3.3115,3.3165,3.303,3.307,1298
20100501|2010-03-15 11:00,15,3.307,3.3085,3.29,3.3035,1686
20100501|2010-03-15 11:30,15,3.3045,3.316,3.304,3.315,1308
20100501|2010-03-15 12:00,15,3.315,3.315,3.3085,3.314,673
20100501|2010-03-15 12:30,15,3.314,3.317,3.313,3.3145,314
20100501|2010-03-15 13:00,15,3.3145,3.3165,3.31,3.311,98
20100501|2010-03-15 13:30,15,3.31,3.3125,3.307,3.312,136
20100501|2010-03-15 14:00,15,3.3125,3.3165,3.31,3.316,68
20100501|2010-03-15 14:30,15,3.3165,3.32,3.315,3.3175,103
20100501|2010-03-15 15:00,15,3.318,3.3215,3.3175,3.3215,61
20100501|2010-03-15 15:30,15,3.321,3.322,3.317,3.317,36
20100501|2010-03-15 16:00,15,3.3185,3.3225,3.3185,3.3225,11
20100501|2010-03-15 17:00,16,3.322,3.325,3.317,3.318,13
20100501|2010-03-15 17:30,16,3.321,3.3215,3.3175,3.3175,6
20100501|2010-03-15 18:00,16,3.32,3.32,3.3155,3.318,18
20100501|2010-03-15 18:30,16,3.32,3.324,3.32,3.323,14
20100501|2010-03-15 19:00,16,3.321,3.3215,3.3195,3.3195,25
20100501|2010-03-15 19:30,16,3.3195,3.324,3.316,3.324,64
20100501|2010-03-15 20:00,16,3.3205,3.327,3.311,3.311,295
20100501|2010-03-15 20:30,16,3.311,3.325,3.31,3.3235,163
20100501|2010-03-15 21:00,16,3.3245,3.333,3.322,3.329,146
20100501|2010-03-15 21:30,16,3.3285,3.332,3.3265,3.33,74
20100501|2010-03-15 22:00,16,3.33,3.3375,3.33,3.336,142
20100501|2010-03-15 22:30,16,3.334,3.3355,3.3335,3.335,42
20100501|2010-03-15 23:00,16,3.336,3.3375,3.3345,3.335,80
20100501|2010-03-15 23:30,16,3.335,3.337,3.334,3.335,104
20100501|2010-03-16 00:00,16,3.335,3.335,3.332,3.333,82
20100501|2010-03-16 00:30,16,3.3315,3.3335,3.328,3.329,94
20100501|2010-03-16 01:00,16,3.3295,3.336,3.328,3.333,86
20100501|2010-03-16 01:30,16,3.3335,3.338,3.3315,3.3365,156
20100501|2010-03-16 02:00,16,3.336,3.337,3.3325,3.3325,120
20100501|2010-03-16 02:30,16,3.332,3.3335,3.3285,3.33,172
20100501|2010-03-16 03:00,16,3.33,3.344,3.33,3.3435,636
20100501|2010-03-16 03:30,16,3.344,3.3455,3.3405,3.341,264
20100501|2010-03-16 04:00,16,3.3405,3.344,3.339,3.341,169
20100501|2010-03-16 04:30,16,3.3415,3.3485,3.3385,3.348,235
20100501|2010-03-16 05:00,16,3.3485,3.351,3.3435,3.347,301
20100501|2010-03-16 05:30,16,3.3455,3.346,3.3415,3.3445,250
20100501|2010-03-16 06:00,16,3.345,3.3515,3.344,3.346,444
20100501|2010-03-16 06:30,16,3.346,3.349,3.339,3.341,421
20100501|2010-03-16 07:00,16,3.341,3.3515,3.34,3.348,1011
20100501|2010-03-16 07:30,16,3.3495,3.358,3.344,3.3565,1679
20100501|2010-03-16 08:00,16,3.357,3.369,3.356,3.3665,2052
20100501|2010-03-16 08:30,16,3.367,3.37,3.3585,3.364,1197
20100501|2010-03-16 09:00,16,3.3635,3.3765,3.361,3.372,2322
20100501|2010-03-16 09:30,16,3.3725,3.381,3.3645,3.3775,1588
20100501|2010-03-16 10:00,16,3.3785,3.384,3.37,3.3745,1910
20100501|2010-03-16 10:30,16,3.374,3.376,3.369,3.373,780
20100501|2010-03-16 11:00,16,3.373,3.379,3.361,3.364,877
20100501|2010-03-16 11:30,16,3.3645,3.367,3.361,3.364,944
20100501|2010-03-16 12:00,16,3.365,3.366,3.3565,3.3615,599
20100501|2010-03-16 12:30,16,3.362,3.366,3.3565,3.3585,331
20100501|2010-03-16 13:00,16,3.359,3.372,3.357,3.368,492
20100501|2010-03-16 13:30,16,3.368,3.371,3.3565,3.3685,248
20100501|2010-03-16 14:00,16,3.368,3.3785,3.366,3.375,191
20100501|2010-03-16 14:30,16,3.3755,3.38,3.375,3.3755,99
20100501|2010-03-16 15:00,16,3.3755,3.3775,3.375,3.376,25
20100501|2010-03-16 15:30,16,3.375,3.378,3.375,3.3765,17
20100501|2010-03-16 16:00,16,3.3765,3.378,3.376,3.376,6
20100501|2010-03-16 17:00,17,3.374,3.378,3.372,3.378,22
20100501|2010-03-16 17:30,17,3.379,3.3815,3.3785,3.3815,36
20100501|2010-03-16 18:00,17,3.381,3.382,3.3795,3.382,15
20100501|2010-03-16 18:30,17,3.3825,3.3825,3.3795,3.3815,18
20100501|2010-03-16 19:00,17,3.3785,3.3785,3.3745,3.3745,17
20100501|2010-03-16 19:30,17,3.3745,3.3835,3.3745,3.38,97
20100501|2010-03-16 20:00,17,3.38,3.382,3.3715,3.377,133
20100501|2010-03-16 20:30,17,3.3775,3.383,3.377,3.3805,103
20100501|2010-03-16 21:00,17,3.3815,3.382,3.376,3.376,22
20100501|2010-03-16 21:30,17,3.3765,3.3805,3.376,3.3805,32
20100501|2010-03-16 22:00,17,3.3795,3.39,3.3795,3.388,280
20100501|2010-03-16 22:30,17,3.388,3.396,3.387,3.3955,335
20100501|2010-03-16 23:00,17,3.3935,3.396,3.393,3.395,40
20100501|2010-03-16 23:30,17,3.3945,3.397,3.391,3.394,108
20100501|2010-03-17 00:00,17,3.396,3.3965,3.3925,3.3965,35
20100501|2010-03-17 00:30,17,3.3965,3.3985,3.3955,3.3965,127
20100501|2010-03-17 01:00,17,3.3975,3.4035,3.395,3.402,241
20100501|2010-03-17 01:30,17,3.403,3.405,3.401,3.405,242
20100501|2010-03-17 02:00,17,3.404,3.4185,3.4015,3.4135,595
20100501|2010-03-17 02:30,17,3.4135,3.4155,3.4075,3.4105,184
20100501|2010-03-17 03:00,17,3.412,3.415,3.406,3.408,321
20100501|2010-03-17 03:30,17,3.4075,3.4115,3.4055,3.4065,207
20100501|2010-03-17 04:00,17,3.4055,3.4085,3.4055,3.4075,126
20100501|2010-03-17 04:30,17,3.4075,3.409,3.3995,3.405,454
20100501|2010-03-17 05:00,17,3.4055,3.415,3.4055,3.4145,299
20100501|2010-03-17 05:30,17,3.4145,3.4245,3.413,3.416,701
20100501|2010-03-17 06:00,17,3.4165,3.418,3.4125,3.414,187
20100501|2010-03-17 06:30,17,3.414,3.418,3.4065,3.407,387
20100501|2010-03-17 07:00,17,3.4075,3.41,3.4005,3.4065,1207
20100501|2010-03-17 07:30,17,3.4065,3.414,3.398,3.404,1292
20100501|2010-03-17 08:00,17,3.4045,3.4095,3.393,3.4,945
20100501|2010-03-17 08:30,17,3.4005,3.436,3.4,3.413,2616
20100501|2010-03-17 09:00,17,3.413,3.4175,3.4095,3.41,1088
20100501|2010-03-17 09:30,17,3.41,3.412,3.4,3.407,1720
20100501|2010-03-17 10:00,17,3.406,3.4155,3.405,3.411,904
20100501|2010-03-17 10:30,17,3.4105,3.415,3.407,3.4085,789
20100501|2010-03-17 11:00,17,3.408,3.412,3.4055,3.4095,600
20100501|2010-03-17 11:30,17,3.409,3.419,3.405,3.419,1689
20100501|2010-03-17 12:00,17,3.419,3.422,3.417,3.418,803
20100501|2010-03-17 12:30,17,3.4185,3.4245,3.4175,3.4235,415
20100501|2010-03-17 13:00,17,3.4225,3.424,3.4205,3.4225,186
20100501|2010-03-17 13:30,17,3.423,3.427,3.422,3.4225,224
20100501|2010-03-17 14:00,17,3.423,3.4245,3.4155,3.4175,211
20100501|2010-03-17 14:30,17,3.4175,3.4225,3.415,3.422,145
20100501|2010-03-17 15:00,17,3.4215,3.426,3.4215,3.4235,71
20100501|2010-03-17 15:30,17,3.425,3.4265,3.422,3.4245,32
20100501|2010-03-17 16:00,17,3.4245,3.428,3.4245,3.425,16
20100501|2010-03-17 17:00,18,3.4245,3.428,3.4205,3.428,11
20100501|2010-03-17 17:30,18,3.4255,3.4255,3.4235,3.4235,8
20100501|2010-03-17 18:00,18,3.4235,3.424,3.4175,3.4175,31
20100501|2010-03-17 18:30,18,3.42,3.4215,3.418,3.418,13
20100501|2010-03-17 19:00,18,3.4175,3.42,3.417,3.42,20
20100501|2010-03-17 19:30,18,3.42,3.42,3.4125,3.4125,53
20100501|2010-03-17 20:00,18,3.411,3.4135,3.3985,3.403,364
20100501|2010-03-17 20:30,18,3.4015,3.422,3.4005,3.422,162
20100501|2010-03-17 21:00,18,3.42,3.4225,3.4145,3.4165,61
20100501|2010-03-17 21:30,18,3.416,3.416,3.405,3.4095,57
20100501|2010-03-17 22:00,18,3.4105,3.4115,3.406,3.41,35
20100501|2010-03-17 22:30,18,3.41,3.41,3.402,3.402,40
20100501|2010-03-17 23:00,18,3.402,3.4045,3.402,3.4045,13
20100501|2010-03-17 23:30,18,3.409,3.41,3.403,3.404,60
20100501|2010-03-18 00:00,18,3.4045,3.405,3.4005,3.4035,66
20100501|2010-03-18 00:30,18,3.4025,3.404,3.399,3.402,82
20100501|2010-03-18 01:00,18,3.4025,3.405,3.395,3.3965,131
20100501|2010-03-18 01:30,18,3.396,3.3965,3.391,3.3955,231
20100501|2010-03-18 02:00,18,3.3955,3.398,3.3865,3.3865,216
20100501|2010-03-18 02:30,18,3.3875,3.3905,3.3845,3.3885,307
20100501|2010-03-18 03:00,18,3.3895,3.397,3.3895,3.395,164
20100501|2010-03-18 03:30,18,3.395,3.399,3.3905,3.3905,125
20100501|2010-03-18 04:00,18,3.3905,3.392,3.3855,3.3915,198
20100501|2010-03-18 04:30,18,3.392,3.396,3.39,3.3945,315
20100501|2010-03-18 05:00,18,3.396,3.3975,3.391,3.393,252
20100501|2010-03-18 05:30,18,3.395,3.406,3.394,3.4025,440
20100501|2010-03-18 06:00,18,3.403,3.4085,3.4015,3.408,506
20100501|2010-03-18 06:30,18,3.4075,3.4125,3.4035,3.405,636
20100501|2010-03-18 07:00,18,3.4055,3.4105,3.3995,3.4105,637
20100501|2010-03-18 07:30,18,3.4095,3.4155,3.395,3.396,1445
20100501|2010-03-18 08:00,18,3.396,3.4025,3.392,3.3955,823
20100501|2010-03-18 08:30,18,3.3965,3.4065,3.394,3.4045,839
20100501|2010-03-18 09:00,18,3.405,3.4085,3.3965,3.402,1006
20100501|2010-03-18 09:30,18,3.402,3.404,3.393,3.403,924
20100501|2010-03-18 10:00,18,3.4025,3.404,3.3825,3.3855,1709
20100501|2010-03-18 10:30,18,3.3865,3.395,3.3755,3.389,1848
20100501|2010-03-18 11:00,18,3.389,3.404,3.384,3.4005,1175
20100501|2010-03-18 11:30,18,3.4,3.4035,3.388,3.3965,1085
20100501|2010-03-18 12:00,18,3.3965,3.399,3.3945,3.399,612
20100501|2010-03-18 12:30,18,3.399,3.402,3.3975,3.4,335
20100501|2010-03-18 13:00,18,3.3995,3.405,3.396,3.403,222
20100501|2010-03-18 13:30,18,3.4025,3.408,3.3995,3.402,100
20100501|2010-03-18 14:00,18,3.4,3.403,3.3975,3.403,25
20100501|2010-03-18 14:30,18,3.403,3.4055,3.4,3.404,62
20100501|2010-03-18 15:00,18,3.4045,3.405,3.3965,3.404,110
20100501|2010-03-18 15:30,18,3.404,3.406,3.404,3.4045,23
20100501|2010-03-18 16:00,18,3.4045,3.406,3.399,3.399,15
20100501|2010-03-18 17:00,19,3.3945,3.4015,3.392,3.396,47
20100501|2010-03-18 17:30,19,3.397,3.398,3.397,3.398,3
20100501|2010-03-18 18:00,19,3.3995,3.4,3.3995,3.4,3
20100501|2010-03-18 18:30,19,3.398,3.399,3.3975,3.399,9
20100501|2010-03-18 19:00,19,3.397,3.3985,3.392,3.394,21
20100501|2010-03-18 19:30,19,3.3945,3.3945,3.3885,3.3935,53
20100501|2010-03-18 20:00,19,3.393,3.408,3.389,3.405,288
20100501|2010-03-18 20:30,19,3.4055,3.4085,3.402,3.404,52
20100501|2010-03-18 21:00,19,3.4025,3.4085,3.4015,3.4085,40
20100501|2010-03-18 21:30,19,3.409,3.414,3.406,3.412,89
20100501|2010-03-18 22:00,19,3.411,3.412,3.407,3.411,90
20100501|2010-03-18 22:30,19,3.413,3.4145,3.412,3.4135,50
20100501|2010-03-18 23:00,19,3.413,3.4165,3.413,3.413,22
20100501|2010-03-18 23:30,19,3.4125,3.4135,3.41,3.411,148
20100501|2010-03-19 00:00,19,3.4115,3.4195,3.411,3.4185,92
20100501|2010-03-19 00:30,19,3.417,3.424,3.417,3.423,276
20100501|2010-03-19 01:00,19,3.423,3.4235,3.416,3.4185,149
20100501|2010-03-19 01:30,19,3.4195,3.4225,3.4155,3.419,112
20100501|2010-03-19 02:00,19,3.4185,3.4235,3.416,3.4225,147
20100501|2010-03-19 02:30,19,3.4225,3.4235,3.4185,3.4205,85
20100501|2010-03-19 03:00,19,3.4195,3.424,3.414,3.4225,235
20100501|2010-03-19 03:30,19,3.423,3.4235,3.4055,3.4055,321
20100501|2010-03-19 04:00,19,3.408,3.411,3.4035,3.41,143
20100501|2010-03-19 04:30,19,3.411,3.414,3.403,3.4065,162
20100501|2010-03-19 05:00,19,3.4055,3.4105,3.402,3.4065,234
20100501|2010-03-19 05:30,19,3.4055,3.4105,3.4025,3.4035,193
20100501|2010-03-19 06:00,19,3.404,3.407,3.4035,3.407,232
20100501|2010-03-19 06:30,19,3.4075,3.411,3.4055,3.41,324
20100501|2010-03-19 07:00,19,3.4105,3.4125,3.4045,3.4075,602
20100501|2010-03-19 07:30,19,3.4065,3.4085,3.397,3.405,1161
20100501|2010-03-19 08:00,19,3.405,3.4135,3.4015,3.41,844
20100501|2010-03-19 08:30,19,3.41,3.4125,3.399,3.402,1175
20100501|2010-03-19 09:00,19,3.402,3.4055,3.387,3.3925,3447
20100501|2010-03-19 09:30,19,3.392,3.392,3.3675,3.374,3434
20100501|2010-03-19 10:00,19,3.373,3.378,3.357,3.364,3342
20100501|2010-03-19 10:30,19,3.3635,3.372,3.3565,3.3655,2339
20100501|2010-03-19 11:00,19,3.365,3.369,3.36,3.366,957
20100501|2010-03-19 11:30,19,3.3655,3.374,3.3625,3.371,1199
20100501|2010-03-19 12:00,19,3.371,3.379,3.3695,3.372,772
20100501|2010-03-19 12:30,19,3.3725,3.375,3.3695,3.374,299
20100501|2010-03-19 13:00,19,3.3745,3.377,3.372,3.377,86
20100501|2010-03-19 13:30,19,3.375,3.375,3.3705,3.3725,61
20100501|2010-03-19 14:00,19,3.3735,3.3775,3.373,3.373,23
20100501|2010-03-19 14:30,19,3.373,3.38,3.3695,3.3765,110
20100501|2010-03-19 15:00,19,3.3785,3.3815,3.378,3.379,48
20100501|2010-03-19 15:30,19,3.379,3.3855,3.379,3.38,46
20100501|2010-03-19 16:00,19,3.382,3.383,3.3795,3.383,5
20100501|2010-03-21 17:00,22,3.377,3.377,3.359,3.364,101
20100501|2010-03-21 17:30,22,3.3625,3.3625,3.352,3.355,73
20100501|2010-03-21 18:00,22,3.3535,3.3615,3.351,3.352,107
20100501|2010-03-21 18:30,22,3.354,3.356,3.3525,3.3545,23
20100501|2010-03-21 19:00,22,3.3545,3.3585,3.3525,3.3585,39
20100501|2010-03-21 19:30,22,3.3545,3.3625,3.353,3.3595,50
20100501|2010-03-21 20:00,22,3.3595,3.3855,3.3595,3.384,393
20100501|2010-03-21 20:30,22,3.3845,3.3845,3.378,3.378,87
20100501|2010-03-21 21:00,22,3.378,3.3785,3.373,3.378,48
20100501|2010-03-21 21:30,22,3.377,3.378,3.375,3.3755,32
20100501|2010-03-21 22:00,22,3.373,3.377,3.3725,3.3755,26
20100501|2010-03-21 22:30,22,3.3755,3.376,3.3715,3.374,47
20100501|2010-03-21 23:00,22,3.3755,3.377,3.374,3.3745,15
20100501|2010-03-21 23:30,22,3.374,3.3745,3.371,3.373,62
20100501|2010-03-22 00:00,22,3.3745,3.375,3.371,3.373,96
20100501|2010-03-22 00:30,22,3.3735,3.374,3.3625,3.363,173
20100501|2010-03-22 01:00,22,3.3645,3.3685,3.3635,3.368,78
20100501|2010-03-22 01:30,22,3.369,3.37,3.364,3.3645,71
20100501|2010-03-22 02:00,22,3.364,3.368,3.3605,3.366,185
20100501|2010-03-22 02:30,22,3.3655,3.368,3.3645,3.3655,78
20100501|2010-03-22 03:00,22,3.366,3.372,3.3615,3.3625,384
20100501|2010-03-22 03:30,22,3.3625,3.364,3.354,3.3595,511
20100501|2010-03-22 04:00,22,3.3595,3.3615,3.3455,3.3465,451
20100501|2010-03-22 04:30,22,3.3465,3.347,3.337,3.3415,672
20100501|2010-03-22 05:00,22,3.342,3.345,3.338,3.339,222
20100501|2010-03-22 05:30,22,3.339,3.3425,3.3375,3.3425,284
20100501|2010-03-22 06:00,22,3.343,3.346,3.3325,3.3335,337
20100501|2010-03-22 06:30,22,3.3325,3.3355,3.326,3.327,587
20100501|2010-03-22 07:00,22,3.328,3.331,3.326,3.3285,1033
20100501|2010-03-22 07:30,22,3.3285,3.331,3.3135,3.315,1980
20100501|2010-03-22 08:00,22,3.315,3.3195,3.3105,3.3175,2057
20100501|2010-03-22 08:30,22,3.3175,3.3295,3.3115,3.3245,2648
20100501|2010-03-22 09:00,22,3.325,3.3405,3.318,3.337,2900
20100501|2010-03-22 09:30,22,3.3365,3.345,3.3325,3.336,1906
20100501|2010-03-22 10:00,22,3.3365,3.354,3.336,3.347,2225
20100501|2010-03-22 10:30,22,3.3475,3.3615,3.339,3.361,1281
20100501|2010-03-22 11:00,22,3.361,3.3675,3.356,3.3675,1706
20100501|2010-03-22 11:30,22,3.3675,3.3815,3.3675,3.3815,2187
20100501|2010-03-22 12:00,22,3.381,3.389,3.374,3.3765,1430
20100501|2010-03-22 12:30,22,3.375,3.386,3.374,3.3855,436
20100501|2010-03-22 13:00,22,3.386,3.386,3.374,3.3785,309
20100501|2010-03-22 13:30,22,3.3785,3.385,3.377,3.3835,134
20100501|2010-03-22 14:00,22,3.3825,3.383,3.3725,3.3775,105
20100501|2010-03-22 14:30,22,3.378,3.385,3.3775,3.3805,117
20100501|2010-03-22 15:00,22,3.3805,3.39,3.378,3.3875,162
20100501|2010-03-22 15:30,22,3.3875,3.3885,3.386,3.386,16
20100501|2010-03-22 16:00,22,3.3855,3.387,3.3845,3.3855,7
20100501|2010-03-22 17:00,23,3.3855,3.393,3.3855,3.3905,24
20100501|2010-03-22 17:30,23,3.393,3.393,3.39,3.393,3
20100501|2010-03-22 18:00,23,3.393,3.393,3.387,3.3875,37
20100501|2010-03-22 18:30,23,3.388,3.3895,3.386,3.3895,14
20100501|2010-03-22 19:00,23,3.388,3.389,3.3865,3.3865,19
20100501|2010-03-22 19:30,23,3.3875,3.3875,3.3835,3.3835,17
20100501|2010-03-22 20:00,23,3.386,3.388,3.3815,3.384,140
20100501|2010-03-22 20:30,23,3.383,3.391,3.383,3.385,72
20100501|2010-03-22 21:00,23,3.387,3.396,3.385,3.3945,187
20100501|2010-03-22 21:30,23,3.395,3.396,3.388,3.388,132
20100501|2010-03-22 22:00,23,3.388,3.388,3.383,3.386,80
20100501|2010-03-22 22:30,23,3.386,3.386,3.3835,3.3835,50
20100501|2010-03-22 23:00,23,3.385,3.3865,3.385,3.386,13
20100501|2010-03-22 23:30,23,3.387,3.3885,3.3845,3.3885,59
20100501|2010-03-23 00:00,23,3.389,3.3895,3.3805,3.3805,77
20100501|2010-03-23 00:30,23,3.38,3.3825,3.377,3.377,177
20100501|2010-03-23 01:00,23,3.377,3.377,3.3665,3.372,380
20100501|2010-03-23 01:30,23,3.372,3.373,3.367,3.368,148
20100501|2010-03-23 02:00,23,3.3665,3.3675,3.361,3.3645,299
20100501|2010-03-23 02:30,23,3.3635,3.366,3.358,3.365,163
20100501|2010-03-23 03:00,23,3.366,3.372,3.362,3.3645,235
20100501|2010-03-23 03:30,23,3.3645,3.373,3.364,3.369,95
20100501|2010-03-23 04:00,23,3.369,3.3935,3.369,3.39,625
20100501|2010-03-23 04:30,23,3.3895,3.3895,3.3825,3.3855,184
20100501|2010-03-23 05:00,23,3.386,3.387,3.377,3.3825,156
20100501|2010-03-23 05:30,23,3.3815,3.3815,3.368,3.37,382
20100501|2010-03-23 06:00,23,3.3705,3.3735,3.364,3.369,528
20100501|2010-03-23 06:30,23,3.368,3.3715,3.359,3.3675,612
20100501|2010-03-23 07:00,23,3.3675,3.378,3.367,3.372,801
20100501|2010-03-23 07:30,23,3.3715,3.384,3.369,3.381,802
20100501|2010-03-23 08:00,23,3.3805,3.3925,3.376,3.3775,1356
20100501|2010-03-23 08:30,23,3.377,3.3805,3.367,3.379,992
20100501|2010-03-23 09:00,23,3.3785,3.4095,3.374,3.399,3115
20100501|2010-03-23 09:30,23,3.3985,3.408,3.391,3.3925,1850
20100501|2010-03-23 10:00,23,3.392,3.4015,3.385,3.3975,1314
20100501|2010-03-23 10:30,23,3.398,3.405,3.393,3.3945,887
20100501|2010-03-23 11:00,23,3.3945,3.403,3.3885,3.3905,995
20100501|2010-03-23 11:30,23,3.391,3.392,3.3635,3.3795,2140
20100501|2010-03-23 12:00,23,3.3795,3.3825,3.371,3.3815,735
20100501|2010-03-23 12:30,23,3.3815,3.384,3.3755,3.3765,223
20100501|2010-03-23 13:00,23,3.376,3.377,3.372,3.3765,203
20100501|2010-03-23 13:30,23,3.3765,3.3775,3.375,3.375,78
20100501|2010-03-23 14:00,23,3.375,3.39,3.3715,3.3885,278
20100501|2010-03-23 14:30,23,3.388,3.3915,3.3795,3.3795,215
20100501|2010-03-23 15:00,23,3.384,3.384,3.375,3.3775,60
20100501|2010-03-23 15:30,23,3.3755,3.3775,3.3725,3.3755,36
20100501|2010-03-23 16:00,23,3.374,3.375,3.3725,3.374,12
20100501|2010-03-23 17:00,24,3.375,3.377,3.371,3.377,25
20100501|2010-03-23 17:30,24,3.3775,3.3775,3.376,3.3775,27
20100501|2010-03-23 18:00,24,3.375,3.3765,3.372,3.373,18
20100501|2010-03-23 18:30,24,3.3745,3.376,3.371,3.372,21
20100501|2010-03-23 19:00,24,3.372,3.377,3.372,3.377,29
20100501|2010-03-23 19:30,24,3.377,3.3775,3.371,3.372,25
20100501|2010-03-23 20:00,24,3.371,3.3855,3.3685,3.382,214
20100501|2010-03-23 20:30,24,3.383,3.383,3.377,3.38,77
20100501|2010-03-23 21:00,24,3.38,3.3875,3.38,3.3855,147
20100501|2010-03-23 21:30,24,3.385,3.3875,3.38,3.381,23
20100501|2010-03-23 22:00,24,3.381,3.384,3.3795,3.3795,83
20100501|2010-03-23 22:30,24,3.379,3.38,3.3755,3.3765,20
20100501|2010-03-23 23:00,24,3.3765,3.3775,3.376,3.3775,6
20100501|2010-03-23 23:30,24,3.378,3.378,3.375,3.376,39
20100501|2010-03-24 00:00,24,3.3755,3.376,3.3685,3.3705,184
20100501|2010-03-24 00:30,24,3.371,3.373,3.3595,3.361,295
20100501|2010-03-24 01:00,24,3.361,3.363,3.3575,3.36,176
20100501|2010-03-24 01:30,24,3.362,3.363,3.357,3.363,128
20100501|2010-03-24 02:00,24,3.3635,3.365,3.361,3.361,72
20100501|2010-03-24 02:30,24,3.361,3.361,3.35,3.354,338
20100501|2010-03-24 03:00,24,3.354,3.363,3.354,3.3625,209
20100501|2010-03-24 03:30,24,3.36,3.3625,3.343,3.351,430
20100501|2010-03-24 04:00,24,3.351,3.354,3.342,3.345,444
20100501|2010-03-24 04:30,24,3.3445,3.348,3.338,3.338,266
20100501|2010-03-24 05:00,24,3.338,3.339,3.331,3.336,517
20100501|2010-03-24 05:30,24,3.336,3.343,3.334,3.341,284
20100501|2010-03-24 06:00,24,3.341,3.344,3.336,3.341,202
20100501|2010-03-24 06:30,24,3.341,3.343,3.328,3.3335,813
20100501|2010-03-24 07:00,24,3.3335,3.3345,3.321,3.326,2113
20100501|2010-03-24 07:30,24,3.3265,3.34,3.323,3.337,1376
20100501|2010-03-24 08:00,24,3.337,3.3455,3.332,3.339,1291
20100501|2010-03-24 08:30,24,3.3395,3.3465,3.3335,3.345,1159
20100501|2010-03-24 09:00,24,3.3435,3.348,3.339,3.341,1378
20100501|2010-03-24 09:30,24,3.3405,3.358,3.334,3.353,1605
20100501|2010-03-24 10:00,24,3.3525,3.355,3.3235,3.3405,2795
20100501|2010-03-24 10:30,24,3.341,3.348,3.336,3.346,1118
20100501|2010-03-24 11:00,24,3.346,3.352,3.345,3.345,482
20100501|2010-03-24 11:30,24,3.346,3.352,3.339,3.3445,1144
20100501|2010-03-24 12:00,24,3.345,3.347,3.3325,3.3355,904
20100501|2010-03-24 12:30,24,3.3355,3.339,3.3305,3.333,363
20100501|2010-03-24 13:00,24,3.333,3.3335,3.3285,3.3325,278
20100501|2010-03-24 13:30,24,3.331,3.334,3.3285,3.329,73
20100501|2010-03-24 14:00,24,3.331,3.332,3.3275,3.3295,111
20100501|2010-03-24 14:30,24,3.3295,3.3305,3.327,3.328,183
20100501|2010-03-24 15:00,24,3.328,3.329,3.327,3.328,83
20100501|2010-03-24 15:30,24,3.327,3.328,3.327,3.327,9
20100501|2010-03-24 16:00,24,3.327,3.328,3.326,3.327,54
20100501|2010-03-24 17:00,25,3.33,3.33,3.3205,3.324,82
20100501|2010-03-24 17:30,25,3.326,3.33,3.326,3.329,8
20100501|2010-03-24 18:00,25,3.331,3.3315,3.325,3.331,21
20100501|2010-03-24 18:30,25,3.331,3.3315,3.33,3.3315,19
20100501|2010-03-24 19:00,25,3.332,3.3395,3.332,3.3355,35
20100501|2010-03-24 19:30,25,3.335,3.343,3.335,3.342,38
20100501|2010-03-24 20:00,25,3.3415,3.3505,3.34,3.342,266
20100501|2010-03-24 20:30,25,3.343,3.343,3.331,3.3335,84
20100501|2010-03-24 21:00,25,3.3335,3.342,3.332,3.333,152
20100501|2010-03-24 21:30,25,3.3325,3.3415,3.331,3.3385,52
20100501|2010-03-24 22:00,25,3.3385,3.344,3.3375,3.339,76
20100501|2010-03-24 22:30,25,3.3375,3.343,3.337,3.338,14
20100501|2010-03-24 23:00,25,3.3415,3.3415,3.338,3.339,8
20100501|2010-03-24 23:30,25,3.3395,3.3405,3.335,3.3365,126
20100501|2010-03-25 00:00,25,3.3365,3.3365,3.3285,3.329,174
20100501|2010-03-25 00:30,25,3.329,3.3375,3.3285,3.336,116
20100501|2010-03-25 01:00,25,3.337,3.343,3.335,3.343,125
20100501|2010-03-25 01:30,25,3.343,3.3495,3.3425,3.3495,247
20100501|2010-03-25 02:00,25,3.349,3.3505,3.343,3.3465,190
20100501|2010-03-25 02:30,25,3.3455,3.3475,3.3375,3.339,130
20100501|2010-03-25 03:00,25,3.3395,3.345,3.3305,3.3425,330
20100501|2010-03-25 03:30,25,3.343,3.3465,3.3365,3.3405,201
20100501|2010-03-25 04:00,25,3.341,3.343,3.338,3.34,342
20100501|2010-03-25 04:30,25,3.34,3.345,3.3345,3.3425,316
20100501|2010-03-25 05:00,25,3.344,3.3525,3.344,3.347,305
20100501|2010-03-25 05:30,25,3.347,3.3515,3.344,3.3495,180
20100501|2010-03-25 06:00,25,3.35,3.3615,3.349,3.361,505
20100501|2010-03-25 06:30,25,3.3615,3.365,3.355,3.3565,469
20100501|2010-03-25 07:00,25,3.3565,3.3585,3.3465,3.3485,1105
20100501|2010-03-25 07:30,25,3.349,3.354,3.3425,3.3495,862
20100501|2010-03-25 08:00,25,3.3505,3.3575,3.3435,3.344,1064
20100501|2010-03-25 08:30,25,3.344,3.3535,3.3405,3.3455,1239
20100501|2010-03-25 09:00,25,3.345,3.3525,3.338,3.342,1330
20100501|2010-03-25 09:30,25,3.342,3.371,3.34,3.3705,2080
20100501|2010-03-25 10:00,25,3.37,3.3795,3.369,3.375,2332
20100501|2010-03-25 10:30,25,3.375,3.377,3.3655,3.37,977
20100501|2010-03-25 11:00,25,3.3695,3.376,3.3645,3.368,941
20100501|2010-03-25 11:30,25,3.3685,3.387,3.3685,3.3785,2394
20100501|2010-03-25 12:00,25,3.379,3.3795,3.372,3.374,549
20100501|2010-03-25 12:30,25,3.374,3.374,3.353,3.3585,1200
20100501|2010-03-25 13:00,25,3.358,3.361,3.3515,3.353,511
20100501|2010-03-25 13:30,25,3.353,3.356,3.351,3.354,205
20100501|2010-03-25 14:00,25,3.355,3.372,3.353,3.36,271
20100501|2010-03-25 14:30,25,3.361,3.361,3.3455,3.3475,346
20100501|2010-03-25 15:00,25,3.347,3.353,3.347,3.35,45
20100501|2010-03-25 15:30,25,3.3515,3.352,3.3475,3.35,19
20100501|2010-03-25 16:00,25,3.348,3.3525,3.3455,3.3525,20
20100501|2010-03-25 17:00,26,3.3535,3.355,3.342,3.3455,74
20100501|2010-03-25 17:30,26,3.3455,3.3485,3.343,3.3445,25
20100501|2010-03-25 18:00,26,3.345,3.3455,3.3375,3.343,53
20100501|2010-03-25 18:30,26,3.341,3.347,3.3385,3.344,55
20100501|2010-03-25 19:00,26,3.347,3.35,3.347,3.348,45
20100501|2010-03-25 19:30,26,3.348,3.3485,3.3455,3.347,13
20100501|2010-03-25 20:00,26,3.3485,3.3615,3.3405,3.358,203
20100501|2010-03-25 20:30,26,3.3575,3.369,3.3575,3.363,211
20100501|2010-03-25 21:00,26,3.3615,3.3785,3.3615,3.3765,243
20100501|2010-03-25 21:30,26,3.377,3.387,3.376,3.385,430
20100501|2010-03-25 22:00,26,3.386,3.386,3.3725,3.376,227
20100501|2010-03-25 22:30,26,3.3765,3.3765,3.3725,3.3765,23
20100501|2010-03-25 23:00,26,3.376,3.378,3.376,3.3775,17
20100501|2010-03-25 23:30,26,3.3775,3.3795,3.375,3.3795,55
20100501|2010-03-26 00:00,26,3.38,3.383,3.3795,3.3825,60
20100501|2010-03-26 00:30,26,3.3835,3.39,3.383,3.386,229
20100501|2010-03-26 01:00,26,3.386,3.39,3.384,3.3885,176
20100501|2010-03-26 01:30,26,3.389,3.3965,3.3885,3.391,304
20100501|2010-03-26 02:00,26,3.392,3.4015,3.39,3.3975,362
20100501|2010-03-26 02:30,26,3.398,3.402,3.3905,3.398,234
20100501|2010-03-26 03:00,26,3.397,3.4015,3.3915,3.3945,445
20100501|2010-03-26 03:30,26,3.394,3.3975,3.39,3.3935,214
20100501|2010-03-26 04:00,26,3.3935,3.4,3.3935,3.3995,384
20100501|2010-03-26 04:30,26,3.398,3.4005,3.394,3.397,233
20100501|2010-03-26 05:00,26,3.3955,3.3985,3.393,3.396,289
20100501|2010-03-26 05:30,26,3.3965,3.4005,3.3945,3.398,152
20100501|2010-03-26 06:00,26,3.3975,3.415,3.3975,3.411,912
20100501|2010-03-26 06:30,26,3.412,3.42,3.41,3.414,866
20100501|2010-03-26 07:00,26,3.4145,3.434,3.414,3.421,2740
20100501|2010-03-26 07:30,26,3.4205,3.422,3.4115,3.4205,1118
20100501|2010-03-26 08:00,26,3.421,3.4235,3.406,3.4105,1636
20100501|2010-03-26 08:30,26,3.4115,3.4125,3.39,3.403,2601
20100501|2010-03-26 09:00,26,3.403,3.422,3.403,3.4115,2353
20100501|2010-03-26 09:30,26,3.412,3.42,3.4025,3.4065,2349
20100501|2010-03-26 10:00,26,3.4065,3.4225,3.405,3.422,1942
20100501|2010-03-26 10:30,26,3.422,3.423,3.408,3.4095,1069
20100501|2010-03-26 11:00,26,3.41,3.416,3.406,3.4075,694
20100501|2010-03-26 11:30,26,3.407,3.4115,3.395,3.404,2337
20100501|2010-03-26 12:00,26,3.4035,3.4115,3.399,3.405,850
20100501|2010-03-26 12:30,26,3.4055,3.41,3.404,3.407,366
20100501|2010-03-26 13:00,26,3.4065,3.408,3.4035,3.4065,224
20100501|2010-03-26 13:30,26,3.4085,3.409,3.405,3.408,62
20100501|2010-03-26 14:00,26,3.407,3.409,3.405,3.408,94
20100501|2010-03-26 14:30,26,3.4085,3.4175,3.4075,3.4165,123
20100501|2010-03-26 15:00,26,3.4165,3.418,3.416,3.417,84
20100501|2010-03-26 15:30,26,3.417,3.4195,3.417,3.418,125
20100501|2010-03-26 16:00,26,3.418,3.4195,3.4155,3.4195,21
20100501|2010-03-28 17:00,29,3.4115,3.43,3.4115,3.4215,104
20100501|2010-03-28 17:30,29,3.42,3.4245,3.42,3.424,40
20100501|2010-03-28 18:00,29,3.4245,3.4425,3.4245,3.44,287
20100501|2010-03-28 18:30,29,3.44,3.4625,3.437,3.443,369
20100501|2010-03-28 19:00,29,3.441,3.4415,3.43,3.4325,274
20100501|2010-03-28 19:30,29,3.434,3.4425,3.4335,3.4385,172
20100501|2010-03-28 20:00,29,3.44,3.459,3.44,3.457,335
20100501|2010-03-28 20:30,29,3.457,3.467,3.455,3.46,295
20100501|2010-03-28 21:00,29,3.458,3.47,3.458,3.463,208
20100501|2010-03-28 21:30,29,3.4635,3.466,3.4615,3.465,92
20100501|2010-03-28 22:00,29,3.4635,3.4675,3.457,3.466,169
20100501|2010-03-28 22:30,29,3.464,3.466,3.46,3.4625,40
20100501|2010-03-28 23:00,29,3.464,3.466,3.4615,3.4615,49
20100501|2010-03-28 23:30,29,3.462,3.466,3.459,3.463,270
20100501|2010-03-29 00:00,29,3.4625,3.468,3.46,3.4665,189
20100501|2010-03-29 00:30,29,3.4675,3.474,3.466,3.4735,310
20100501|2010-03-29 01:00,29,3.4735,3.4775,3.471,3.476,312
20100501|2010-03-29 01:30,29,3.4755,3.4785,3.473,3.473,229
20100501|2010-03-29 02:00,29,3.473,3.4755,3.47,3.4715,305
20100501|2010-03-29 02:30,29,3.4715,3.4735,3.469,3.471,226
20100501|2010-03-29 03:00,29,3.47,3.475,3.4675,3.475,244
20100501|2010-03-29 03:30,29,3.4745,3.479,3.4705,3.472,206
20100501|2010-03-29 04:00,29,3.472,3.478,3.4715,3.476,202
20100501|2010-03-29 04:30,29,3.473,3.4745,3.4645,3.465,321
20100501|2010-03-29 05:00,29,3.465,3.469,3.463,3.466,227
20100501|2010-03-29 05:30,29,3.466,3.4685,3.466,3.4675,199
20100501|2010-03-29 06:00,29,3.4675,3.469,3.466,3.4685,219
20100501|2010-03-29 06:30,29,3.4685,3.499,3.466,3.486,1364
20100501|2010-03-29 07:00,29,3.4855,3.514,3.482,3.5105,3421
20100501|2010-03-29 07:30,29,3.51,3.512,3.498,3.4985,1581
20100501|2010-03-29 08:00,29,3.499,3.5075,3.493,3.494,1620
20100501|2010-03-29 08:30,29,3.494,3.5055,3.493,3.5,2411
20100501|2010-03-29 09:00,29,3.4995,3.5035,3.494,3.501,1257
20100501|2010-03-29 09:30,29,3.501,3.517,3.498,3.513,1918
20100501|2010-03-29 10:00,29,3.512,3.526,3.5115,3.5185,3059
20100501|2010-03-29 10:30,29,3.518,3.525,3.5085,3.5235,1490
20100501|2010-03-29 11:00,29,3.523,3.527,3.5185,3.524,1035
20100501|2010-03-29 11:30,29,3.524,3.538,3.522,3.5355,3545
20100501|2010-03-29 12:00,29,3.5355,3.538,3.5315,3.537,1201
20100501|2010-03-29 12:30,29,3.537,3.5425,3.5365,3.5385,785
20100501|2010-03-29 13:00,29,3.538,3.54,3.535,3.535,229
20100501|2010-03-29 13:30,29,3.537,3.538,3.5325,3.534,175
20100501|2010-03-29 14:00,29,3.533,3.535,3.5325,3.535,117
20100501|2010-03-29 14:30,29,3.535,3.54,3.533,3.537,137
20100501|2010-03-29 15:00,29,3.537,3.549,3.5365,3.5465,168
20100501|2010-03-29 15:30,29,3.5465,3.549,3.545,3.5485,162
20100501|2010-03-29 16:00,29,3.5485,3.549,3.5455,3.5455,19
20100501|2010-03-29 17:00,30,3.544,3.544,3.535,3.5355,78
20100501|2010-03-29 17:30,30,3.5365,3.5395,3.533,3.536,83
20100501|2010-03-29 18:00,30,3.5355,3.539,3.5335,3.539,34
20100501|2010-03-29 18:30,30,3.5375,3.5395,3.5345,3.5375,56
20100501|2010-03-29 19:00,30,3.5365,3.5365,3.53,3.5305,177
20100501|2010-03-29 19:30,30,3.5305,3.531,3.511,3.512,390
20100501|2010-03-29 20:00,30,3.511,3.52,3.5005,3.515,518
20100501|2010-03-29 20:30,30,3.5155,3.5175,3.504,3.509,130
20100501|2010-03-29 21:00,30,3.51,3.5155,3.508,3.5105,88
20100501|2010-03-29 21:30,30,3.5115,3.514,3.5005,3.501,172
20100501|2010-03-29 22:00,30,3.5025,3.51,3.5025,3.5055,93
20100501|2010-03-29 22:30,30,3.5055,3.5105,3.505,3.5105,37
20100501|2010-03-29 23:00,30,3.511,3.5125,3.509,3.511,47
20100501|2010-03-29 23:30,30,3.5115,3.518,3.511,3.5165,187
20100501|2010-03-30 00:00,30,3.517,3.518,3.515,3.5155,83
20100501|2010-03-30 00:30,30,3.515,3.5205,3.51,3.5205,248
20100501|2010-03-30 01:00,30,3.521,3.5275,3.519,3.525,355
20100501|2010-03-30 01:30,30,3.525,3.527,3.522,3.522,209
20100501|2010-03-30 02:00,30,3.5215,3.526,3.5145,3.517,367
20100501|2010-03-30 02:30,30,3.517,3.5195,3.5105,3.5135,302
20100501|2010-03-30 03:00,30,3.513,3.523,3.5105,3.5135,298
20100501|2010-03-30 03:30,30,3.5135,3.5205,3.5125,3.5195,157
20100501|2010-03-30 04:00,30,3.5185,3.5225,3.515,3.5175,212
20100501|2010-03-30 04:30,30,3.5165,3.519,3.509,3.517,250
20100501|2010-03-30 05:00,30,3.516,3.52,3.5125,3.517,169
20100501|2010-03-30 05:30,30,3.5175,3.5355,3.5175,3.534,585
20100501|2010-03-30 06:00,30,3.533,3.543,3.528,3.5425,550
20100501|2010-03-30 06:30,30,3.543,3.566,3.542,3.5495,1080
20100501|2010-03-30 07:00,30,3.549,3.5525,3.544,3.5495,2090
20100501|2010-03-30 07:30,30,3.5495,3.5535,3.545,3.5515,812
20100501|2010-03-30 08:00,30,3.552,3.559,3.55,3.557,1180
20100501|2010-03-30 08:30,30,3.557,3.561,3.55,3.5565,1742
20100501|2010-03-30 09:00,30,3.557,3.5755,3.5565,3.562,3780
20100501|2010-03-30 09:30,30,3.562,3.5775,3.5615,3.5655,2579
20100501|2010-03-30 10:00,30,3.565,3.5655,3.546,3.551,2231
20100501|2010-03-30 10:30,30,3.551,3.566,3.5505,3.5565,1850
20100501|2010-03-30 11:00,30,3.5555,3.556,3.546,3.556,903
20100501|2010-03-30 11:30,30,3.556,3.5645,3.5535,3.5635,1892
20100501|2010-03-30 12:00,30,3.5635,3.5635,3.5565,3.559,729
20100501|2010-03-30 12:30,30,3.558,3.5595,3.554,3.555,307
20100501|2010-03-30 13:00,30,3.555,3.561,3.5525,3.56,114
20100501|2010-03-30 13:30,30,3.558,3.5605,3.558,3.5605,55
20100501|2010-03-30 14:00,30,3.56,3.56,3.556,3.5565,37
20100501|2010-03-30 14:30,30,3.558,3.56,3.552,3.5525,97
20100501|2010-03-30 15:00,30,3.5545,3.5565,3.5515,3.554,57
20100501|2010-03-30 15:30,30,3.5535,3.5535,3.5455,3.5455,40
20100501|2010-03-30 16:00,30,3.546,3.5545,3.5455,3.5545,28
20100501|2010-03-30 17:00,31,3.549,3.552,3.546,3.552,30
20100501|2010-03-30 17:30,31,3.548,3.549,3.545,3.548,21
20100501|2010-03-30 18:00,31,3.5455,3.5495,3.545,3.5495,18
20100501|2010-03-30 18:30,31,3.549,3.55,3.548,3.5495,20
20100501|2010-03-30 19:00,31,3.55,3.5545,3.5485,3.5545,70
20100501|2010-03-30 19:30,31,3.5545,3.558,3.5505,3.558,87
20100501|2010-03-30 20:00,31,3.557,3.557,3.5385,3.5445,220
20100501|2010-03-30 20:30,31,3.5445,3.5445,3.5335,3.5365,179
20100501|2010-03-30 21:00,31,3.5365,3.537,3.5305,3.5325,95
20100501|2010-03-30 21:30,31,3.534,3.5355,3.5285,3.5325,122
20100501|2010-03-30 22:00,31,3.532,3.533,3.5265,3.5305,70
20100501|2010-03-30 22:30,31,3.532,3.535,3.532,3.5335,46
20100501|2010-03-30 23:00,31,3.5315,3.5365,3.529,3.535,37
20100501|2010-03-30 23:30,31,3.533,3.541,3.533,3.5395,242
20100501|2010-03-31 00:00,31,3.5395,3.5415,3.5365,3.5375,132
20100501|2010-03-31 00:30,31,3.539,3.542,3.524,3.528,466
20100501|2010-03-31 01:00,31,3.5285,3.5285,3.5215,3.528,402
20100501|2010-03-31 01:30,31,3.528,3.531,3.525,3.5275,204
20100501|2010-03-31 02:00,31,3.5275,3.544,3.5275,3.542,275
20100501|2010-03-31 02:30,31,3.5405,3.5505,3.54,3.545,240
20100501|2010-03-31 03:00,31,3.546,3.548,3.543,3.545,133
20100501|2010-03-31 03:30,31,3.5445,3.553,3.543,3.5525,281
20100501|2010-03-31 04:00,31,3.5535,3.5585,3.5505,3.552,362
20100501|2010-03-31 04:30,31,3.5525,3.555,3.5515,3.5525,114
20100501|2010-03-31 05:00,31,3.5525,3.5555,3.5495,3.5505,310
20100501|2010-03-31 05:30,31,3.5525,3.5585,3.5495,3.5575,166
20100501|2010-03-31 06:00,31,3.557,3.5645,3.557,3.563,505
20100501|2010-03-31 06:30,31,3.563,3.564,3.557,3.558,464
20100501|2010-03-31 07:00,31,3.558,3.5635,3.5495,3.5595,1687
20100501|2010-03-31 07:30,31,3.56,3.56,3.5485,3.5525,2374
20100501|2010-03-31 08:00,31,3.552,3.5615,3.5515,3.556,1358
20100501|2010-03-31 08:30,31,3.555,3.563,3.5525,3.5575,1568
20100501|2010-03-31 09:00,31,3.557,3.5735,3.5535,3.5695,2043
20100501|2010-03-31 09:30,31,3.5685,3.569,3.5465,3.5495,3701
20100501|2010-03-31 10:00,31,3.549,3.552,3.528,3.5385,2715
20100501|2010-03-31 10:30,31,3.5385,3.5495,3.535,3.5395,1982
20100501|2010-03-31 11:00,31,3.5395,3.5475,3.538,3.545,826
20100501|2010-03-31 11:30,31,3.5445,3.555,3.5415,3.553,1540
20100501|2010-03-31 12:00,31,3.553,3.5535,3.548,3.5515,764
20100501|2010-03-31 12:30,31,3.5515,3.552,3.547,3.551,340
20100501|2010-03-31 13:00,31,3.5505,3.553,3.55,3.552,121
20100501|2010-03-31 13:30,31,3.552,3.552,3.546,3.5495,105
20100501|2010-03-31 14:00,31,3.5495,3.5515,3.546,3.5485,79
20100501|2010-03-31 14:30,31,3.549,3.5545,3.5425,3.55,95
20100501|2010-03-31 15:00,31,3.5485,3.554,3.548,3.55,31
20100501|2010-03-31 15:30,31,3.548,3.554,3.548,3.554,28
20100501|2010-03-31 16:00,31,3.5505,3.551,3.5485,3.55,28
20100501|2010-03-31 17:00,1,3.552,3.553,3.544,3.5465,40
20100501|2010-03-31 17:30,1,3.547,3.5495,3.5455,3.5485,24
20100501|2010-03-31 18:00,1,3.5485,3.5515,3.5475,3.551,35
20100501|2010-03-31 18:30,1,3.549,3.55,3.549,3.549,20
20100501|2010-03-31 19:00,1,3.5505,3.552,3.5465,3.5505,96
20100501|2010-03-31 19:30,1,3.549,3.549,3.544,3.544,95
20100501|2010-03-31 20:00,1,3.5435,3.552,3.536,3.549,243
20100501|2010-03-31 20:30,1,3.5485,3.5515,3.548,3.5505,141
20100501|2010-03-31 21:00,1,3.5515,3.56,3.5505,3.5565,224
20100501|2010-03-31 21:30,1,3.5565,3.562,3.556,3.558,49
20100501|2010-03-31 22:00,1,3.56,3.564,3.5585,3.563,57
20100501|2010-03-31 22:30,1,3.5625,3.5625,3.559,3.559,8
20100501|2010-03-31 23:00,1,3.559,3.563,3.559,3.563,8
20100501|2010-03-31 23:30,1,3.561,3.5695,3.561,3.5665,168
20100501|2010-04-01 00:00,1,3.567,3.569,3.565,3.5685,65
20100501|2010-04-01 00:30,1,3.569,3.572,3.567,3.5685,126
20100501|2010-04-01 01:00,1,3.568,3.5725,3.5655,3.5675,184
20100501|2010-04-01 01:30,1,3.5675,3.573,3.5625,3.563,221
20100501|2010-04-01 02:00,1,3.5635,3.585,3.563,3.5845,641
20100501|2010-04-01 02:30,1,3.5845,3.5995,3.584,3.597,869
20100501|2010-04-01 03:00,1,3.596,3.605,3.592,3.5995,432
20100501|2010-04-01 03:30,1,3.5985,3.6005,3.591,3.6,257
20100501|2010-04-01 04:00,1,3.599,3.605,3.5955,3.605,299
20100501|2010-04-01 04:30,1,3.6035,3.606,3.5975,3.599,301
20100501|2010-04-01 05:00,1,3.5995,3.601,3.596,3.598,128
20100501|2010-04-01 05:30,1,3.5985,3.6,3.596,3.5985,233
20100501|2010-04-01 06:00,1,3.5985,3.6045,3.598,3.6025,284
20100501|2010-04-01 06:30,1,3.603,3.605,3.5905,3.592,616
20100501|2010-04-01 07:00,1,3.5915,3.592,3.58,3.59,1474
20100501|2010-04-01 07:30,1,3.59,3.6025,3.584,3.598,1631
20100501|2010-04-01 08:00,1,3.599,3.601,3.591,3.595,739
20100501|2010-04-01 08:30,1,3.5955,3.5995,3.5935,3.5945,1064
20100501|2010-04-01 09:00,1,3.5945,3.598,3.57,3.58,2335
20100501|2010-04-01 09:30,1,3.58,3.5845,3.5675,3.57,1264
20100501|2010-04-01 10:00,1,3.5695,3.5835,3.5655,3.5805,1165
20100501|2010-04-01 10:30,1,3.5805,3.583,3.575,3.5755,747
20100501|2010-04-01 11:00,1,3.5755,3.583,3.574,3.58,505
20100501|2010-04-01 11:30,1,3.5805,3.5855,3.5735,3.5825,1770
20100501|2010-04-01 12:00,1,3.582,3.5825,3.5775,3.5795,378
20100501|2010-04-01 12:30,1,3.58,3.5825,3.5775,3.58,318
20100501|2010-04-01 13:00,1,3.58,3.58,3.573,3.573,123
20100501|2010-04-01 13:30,1,3.573,3.574,3.5675,3.5715,141
20100501|2010-04-01 14:00,1,3.5725,3.575,3.571,3.572,55
20100501|2010-04-01 14:30,1,3.572,3.584,3.5715,3.58,87
20100501|2010-04-01 15:00,1,3.582,3.5835,3.5775,3.5835,37
20100501|2010-04-01 15:30,1,3.583,3.583,3.578,3.578,49
20100501|2010-04-01 16:00,1,3.578,3.58,3.578,3.58,5
20100501|2010-04-04 17:00,5,3.5835,3.5895,3.5755,3.5875,92
20100501|2010-04-04 17:30,5,3.5855,3.6235,3.585,3.6115,230
20100501|2010-04-04 18:00,5,3.6115,3.6145,3.6055,3.6085,49
20100501|2010-04-04 18:30,5,3.609,3.6115,3.605,3.6095,47
20100501|2010-04-04 19:00,5,3.6085,3.6145,3.6085,3.6135,32
20100501|2010-04-04 19:30,5,3.614,3.616,3.61,3.61,56
20100501|2010-04-04 20:00,5,3.613,3.6145,3.613,3.6145,13
20100501|2010-04-04 20:30,5,3.6145,3.623,3.6135,3.621,51
20100501|2010-04-04 21:00,5,3.6225,3.6235,3.614,3.615,21
20100501|2010-04-04 21:30,5,3.615,3.615,3.614,3.614,9
20100501|2010-04-04 22:00,5,3.6165,3.621,3.6165,3.621,6
20100501|2010-04-04 22:30,5,3.6215,3.625,3.62,3.622,19
20100501|2010-04-04 23:00,5,3.622,3.622,3.62,3.62,27
20100501|2010-04-04 23:30,5,3.6185,3.6195,3.615,3.617,51
20100501|2010-04-05 00:00,5,3.616,3.622,3.614,3.622,84
20100501|2010-04-05 00:30,5,3.622,3.6265,3.622,3.6265,45
20100501|2010-04-05 01:00,5,3.626,3.626,3.6195,3.623,54
20100501|2010-04-05 01:30,5,3.6225,3.6225,3.6125,3.6125,135
20100501|2010-04-05 02:00,5,3.6135,3.6185,3.613,3.6185,105
20100501|2010-04-05 02:30,5,3.617,3.62,3.613,3.613,77
20100501|2010-04-05 03:00,5,3.614,3.6165,3.6135,3.6155,55
20100501|2010-04-05 03:30,5,3.616,3.619,3.6115,3.616,93
20100501|2010-04-05 04:00,5,3.616,3.616,3.6125,3.613,33
20100501|2010-04-05 04:30,5,3.6125,3.6165,3.611,3.616,64
20100501|2010-04-05 05:00,5,3.6165,3.6165,3.6135,3.6145,64
20100501|2010-04-05 05:30,5,3.615,3.6175,3.611,3.612,88
20100501|2010-04-05 06:00,5,3.611,3.619,3.611,3.6175,157
20100501|2010-04-05 06:30,5,3.618,3.6195,3.616,3.6185,108
20100501|2010-04-05 07:00,5,3.618,3.624,3.592,3.597,1024
20100501|2010-04-05 07:30,5,3.597,3.606,3.5965,3.606,430
20100501|2010-04-05 08:00,5,3.607,3.6165,3.603,3.614,771
20100501|2010-04-05 08:30,5,3.6145,3.6155,3.5995,3.612,954
20100501|2010-04-05 09:00,5,3.6125,3.6195,3.6055,3.615,728
20100501|2010-04-05 09:30,5,3.616,3.6195,3.612,3.618,480
20100501|2010-04-05 10:00,5,3.6175,3.6315,3.615,3.627,1219
20100501|2010-04-05 10:30,5,3.627,3.627,3.6185,3.619,413
20100501|2010-04-05 11:00,5,3.621,3.6245,3.616,3.623,252
20100501|2010-04-05 11:30,5,3.623,3.6315,3.6215,3.631,969
20100501|2010-04-05 12:00,5,3.6305,3.635,3.6295,3.6325,463
20100501|2010-04-05 12:30,5,3.6325,3.633,3.626,3.627,204
20100501|2010-04-05 13:00,5,3.6275,3.6315,3.627,3.6315,90
20100501|2010-04-05 13:30,5,3.632,3.6325,3.629,3.632,64
20100501|2010-04-05 14:00,5,3.632,3.6335,3.629,3.6315,53
20100501|2010-04-05 14:30,5,3.631,3.636,3.63,3.636,139
20100501|2010-04-05 15:00,5,3.6355,3.636,3.634,3.634,95
20100501|2010-04-05 15:30,5,3.634,3.636,3.633,3.635,33
20100501|2010-04-05 16:00,5,3.634,3.636,3.634,3.636,18
20100501|2010-04-05 17:00,6,3.636,3.636,3.626,3.6285,55
20100501|2010-04-05 17:30,6,3.6285,3.6285,3.624,3.625,23
20100501|2010-04-05 18:00,6,3.627,3.627,3.6225,3.6245,20
20100501|2010-04-05 18:30,6,3.624,3.6255,3.6205,3.6205,22
20100501|2010-04-05 19:00,6,3.621,3.622,3.6075,3.6075,191
20100501|2010-04-05 19:30,6,3.607,3.612,3.605,3.605,107
20100501|2010-04-05 20:00,6,3.6055,3.6115,3.602,3.606,192
20100501|2010-04-05 20:30,6,3.6075,3.608,3.6035,3.6045,56
20100501|2010-04-05 21:00,6,3.6045,3.6085,3.6025,3.603,58
20100501|2010-04-05 21:30,6,3.6025,3.612,3.602,3.6115,60
20100501|2010-04-05 22:00,6,3.611,3.611,3.606,3.609,36
20100501|2010-04-05 22:30,6,3.61,3.6115,3.6055,3.606,16
20100501|2010-04-05 23:00,6,3.606,3.61,3.6055,3.61,31
20100501|2010-04-05 23:30,6,3.611,3.6115,3.606,3.608,127
20100501|2010-04-06 00:00,6,3.609,3.613,3.6085,3.611,36
20100501|2010-04-06 00:30,6,3.6115,3.6265,3.611,3.625,175
20100501|2010-04-06 01:00,6,3.6255,3.6295,3.62,3.6275,209
20100501|2010-04-06 01:30,6,3.629,3.6385,3.628,3.6285,560
20100501|2010-04-06 02:00,6,3.6295,3.632,3.6185,3.627,315
20100501|2010-04-06 02:30,6,3.627,3.629,3.6125,3.6135,276
20100501|2010-04-06 03:00,6,3.6145,3.6165,3.6125,3.614,272
20100501|2010-04-06 03:30,6,3.614,3.6145,3.6025,3.603,398
20100501|2010-04-06 04:00,6,3.6035,3.615,3.6035,3.612,213
20100501|2010-04-06 04:30,6,3.612,3.614,3.6105,3.614,125
20100501|2010-04-06 05:00,6,3.6125,3.614,3.608,3.61,174
20100501|2010-04-06 05:30,6,3.6095,3.616,3.6055,3.612,292
20100501|2010-04-06 06:00,6,3.612,3.62,3.6115,3.615,398
20100501|2010-04-06 06:30,6,3.615,3.623,3.613,3.6205,519
20100501|2010-04-06 07:00,6,3.6205,3.6225,3.6005,3.606,1219
20100501|2010-04-06 07:30,6,3.6055,3.6105,3.6005,3.608,865
20100501|2010-04-06 08:00,6,3.607,3.63,3.607,3.6225,1514
20100501|2010-04-06 08:30,6,3.622,3.631,3.619,3.626,1419
20100501|2010-04-06 09:00,6,3.628,3.6285,3.6205,3.6275,1045
20100501|2010-04-06 09:30,6,3.628,3.6365,3.625,3.634,1528
20100501|2010-04-06 10:00,6,3.633,3.638,3.6295,3.633,1109
20100501|2010-04-06 10:30,6,3.6335,3.636,3.622,3.622,762
20100501|2010-04-06 11:00,6,3.622,3.623,3.613,3.614,999
20100501|2010-04-06 11:30,6,3.614,3.618,3.607,3.6165,1301
20100501|2010-04-06 12:00,6,3.6165,3.617,3.6135,3.617,447
20100501|2010-04-06 12:30,6,3.6165,3.6195,3.614,3.617,287
20100501|2010-04-06 13:00,6,3.617,3.622,3.6145,3.621,132
20100501|2010-04-06 13:30,6,3.621,3.6265,3.621,3.6255,81
20100501|2010-04-06 14:00,6,3.626,3.6265,3.624,3.624,33
20100501|2010-04-06 14:30,6,3.6245,3.627,3.6235,3.626,78
20100501|2010-04-06 15:00,6,3.626,3.628,3.625,3.6275,80
20100501|2010-04-06 15:30,6,3.625,3.6285,3.625,3.628,34
20100501|2010-04-06 16:00,6,3.627,3.627,3.6195,3.6195,18
20100501|2010-04-06 17:00,7,3.62,3.6265,3.62,3.624,12
20100501|2010-04-06 17:30,7,3.624,3.624,3.6225,3.624,5
20100501|2010-04-06 18:00,7,3.6245,3.625,3.623,3.6245,11
20100501|2010-04-06 18:30,7,3.624,3.624,3.6225,3.623,24
20100501|2010-04-06 19:00,7,3.6225,3.625,3.6195,3.623,53
20100501|2010-04-06 19:30,7,3.6235,3.6235,3.6165,3.618,31
20100501|2010-04-06 20:00,7,3.62,3.6205,3.608,3.612,251
20100501|2010-04-06 20:30,7,3.611,3.614,3.6055,3.612,178
20100501|2010-04-06 21:00,7,3.611,3.626,3.611,3.6235,66
20100501|2010-04-06 21:30,7,3.624,3.627,3.62,3.62,149
20100501|2010-04-06 22:00,7,3.62,3.6205,3.6145,3.619,28
20100501|2010-04-06 22:30,7,3.6195,3.6215,3.619,3.6215,13
20100501|2010-04-06 23:00,7,3.6215,3.6255,3.618,3.6245,29
20100501|2010-04-06 23:30,7,3.6245,3.629,3.624,3.627,63
20100501|2010-04-07 00:00,7,3.6255,3.626,3.6205,3.6215,52
20100501|2010-04-07 00:30,7,3.621,3.626,3.6165,3.623,186
20100501|2010-04-07 01:00,7,3.624,3.625,3.617,3.617,142
20100501|2010-04-07 01:30,7,3.619,3.627,3.619,3.6265,127
20100501|2010-04-07 02:00,7,3.627,3.635,3.623,3.628,521
20100501|2010-04-07 02:30,7,3.6275,3.6275,3.6215,3.6225,239
20100501|2010-04-07 03:00,7,3.6225,3.626,3.6165,3.622,257
20100501|2010-04-07 03:30,7,3.621,3.622,3.61,3.615,379
20100501|2010-04-07 04:00,7,3.6145,3.6145,3.6055,3.6125,340
20100501|2010-04-07 04:30,7,3.6125,3.615,3.6085,3.615,191
20100501|2010-04-07 05:00,7,3.615,3.622,3.615,3.616,273
20100501|2010-04-07 05:30,7,3.616,3.621,3.61,3.6105,239
20100501|2010-04-07 06:00,7,3.6105,3.613,3.6065,3.61,368
20100501|2010-04-07 06:30,7,3.61,3.611,3.6005,3.604,774
20100501|2010-04-07 07:00,7,3.604,3.615,3.596,3.596,1952
20100501|2010-04-07 07:30,7,3.596,3.6035,3.595,3.601,907
20100501|2010-04-07 08:00,7,3.6025,3.6225,3.602,3.618,1600
20100501|2010-04-07 08:30,7,3.6185,3.6205,3.608,3.613,1254
20100501|2010-04-07 09:00,7,3.614,3.619,3.608,3.615,1110
20100501|2010-04-07 09:30,7,3.6145,3.62,3.5975,3.599,2734
20100501|2010-04-07 10:00,7,3.599,3.601,3.586,3.597,3383
20100501|2010-04-07 10:30,7,3.5965,3.6105,3.5925,3.608,1636
20100501|2010-04-07 11:00,7,3.608,3.6135,3.602,3.6055,1185
20100501|2010-04-07 11:30,7,3.6055,3.607,3.592,3.5985,1281
20100501|2010-04-07 12:00,7,3.598,3.611,3.597,3.609,905
20100501|2010-04-07 12:30,7,3.608,3.61,3.6045,3.609,258
20100501|2010-04-07 13:00,7,3.608,3.608,3.592,3.5935,276
20100501|2010-04-07 13:30,7,3.594,3.5955,3.5875,3.59,126
20100501|2010-04-07 14:00,7,3.59,3.59,3.563,3.5825,728
20100501|2010-04-07 14:30,7,3.5805,3.585,3.576,3.583,107
20100501|2010-04-07 15:00,7,3.5835,3.59,3.583,3.5895,78
20100501|2010-04-07 15:30,7,3.5865,3.589,3.583,3.583,17
20100501|2010-04-07 16:00,7,3.584,3.5845,3.58,3.58,13
20100501|2010-04-07 17:00,8,3.585,3.585,3.5735,3.575,12
20100501|2010-04-07 17:30,8,3.5755,3.58,3.5755,3.579,11
20100501|2010-04-07 18:00,8,3.579,3.5865,3.579,3.585,20
20100501|2010-04-07 18:30,8,3.5845,3.5845,3.582,3.584,13
20100501|2010-04-07 19:00,8,3.5845,3.589,3.582,3.587,72
20100501|2010-04-07 19:30,8,3.5865,3.5895,3.5855,3.5895,56
20100501|2010-04-07 20:00,8,3.5895,3.59,3.578,3.578,234
20100501|2010-04-07 20:30,8,3.5775,3.585,3.5775,3.5825,170
20100501|2010-04-07 21:00,8,3.5835,3.584,3.58,3.58,41
20100501|2010-04-07 21:30,8,3.581,3.5825,3.5745,3.5745,63
20100501|2010-04-07 22:00,8,3.5745,3.5745,3.5725,3.573,138
20100501|2010-04-07 22:30,8,3.574,3.577,3.5735,3.5765,42
20100501|2010-04-07 23:00,8,3.575,3.5755,3.574,3.574,28
20100501|2010-04-07 23:30,8,3.574,3.581,3.574,3.581,198
20100501|2010-04-08 00:00,8,3.581,3.581,3.576,3.577,68
20100501|2010-04-08 00:30,8,3.5755,3.5775,3.5745,3.575,102
20100501|2010-04-08 01:00,8,3.575,3.577,3.565,3.565,253
20100501|2010-04-08 01:30,8,3.565,3.5695,3.5605,3.565,387
20100501|2010-04-08 02:00,8,3.5655,3.5725,3.5635,3.5655,317
20100501|2010-04-08 02:30,8,3.565,3.5695,3.5595,3.56,359
20100501|2010-04-08 03:00,8,3.5595,3.564,3.5555,3.557,513
20100501|2010-04-08 03:30,8,3.5575,3.564,3.5515,3.5585,380
20100501|2010-04-08 04:00,8,3.5585,3.5635,3.5535,3.558,330
20100501|2010-04-08 04:30,8,3.5585,3.562,3.554,3.559,293
20100501|2010-04-08 05:00,8,3.5585,3.563,3.5545,3.561,152
20100501|2010-04-08 05:30,8,3.561,3.5645,3.5595,3.5625,168
20100501|2010-04-08 06:00,8,3.5625,3.5635,3.557,3.5585,173
20100501|2010-04-08 06:30,8,3.558,3.558,3.535,3.5435,1484
20100501|2010-04-08 07:00,8,3.544,3.555,3.542,3.553,1401
20100501|2010-04-08 07:30,8,3.552,3.5625,3.5455,3.5615,939
20100501|2010-04-08 08:00,8,3.5615,3.564,3.546,3.5505,982
20100501|2010-04-08 08:30,8,3.5505,3.561,3.5435,3.5585,1605
20100501|2010-04-08 09:00,8,3.558,3.572,3.5555,3.57,1811
20100501|2010-04-08 09:30,8,3.571,3.571,3.5625,3.5625,607
20100501|2010-04-08 10:00,8,3.5625,3.57,3.561,3.565,535
20100501|2010-04-08 10:30,8,3.5645,3.585,3.562,3.5845,1456
20100501|2010-04-08 11:00,8,3.585,3.5855,3.5795,3.583,960
20100501|2010-04-08 11:30,8,3.583,3.587,3.5795,3.587,911
20100501|2010-04-08 12:00,8,3.5865,3.5885,3.5815,3.5845,667
20100501|2010-04-08 12:30,8,3.584,3.587,3.578,3.578,364
20100501|2010-04-08 13:00,8,3.5775,3.581,3.577,3.579,89
20100501|2010-04-08 13:30,8,3.5785,3.5845,3.5785,3.5795,65
20100501|2010-04-08 14:00,8,3.579,3.5795,3.576,3.579,147
20100501|2010-04-08 14:30,8,3.578,3.5825,3.578,3.582,88
20100501|2010-04-08 15:00,8,3.582,3.589,3.5815,3.5845,63
20100501|2010-04-08 15:30,8,3.5865,3.5885,3.5855,3.586,41
20100501|2010-04-08 16:00,8,3.586,3.586,3.583,3.583,13
20100501|2010-04-08 17:00,9,3.585,3.588,3.583,3.587,10
20100501|2010-04-08 17:30,9,3.5835,3.5865,3.5835,3.5865,5
20100501|2010-04-08 18:00,9,3.5845,3.586,3.5805,3.583,14
20100501|2010-04-08 18:30,9,3.584,3.587,3.5835,3.587,17
20100501|2010-04-08 19:00,9,3.587,3.5955,3.585,3.593,76
20100501|2010-04-08 19:30,9,3.593,3.593,3.586,3.588,47
20100501|2010-04-08 20:00,9,3.5895,3.5985,3.5885,3.595,124
20100501|2010-04-08 20:30,9,3.5965,3.599,3.5945,3.597,52
20100501|2010-04-08 21:00,9,3.5965,3.5985,3.593,3.597,36
20100501|2010-04-08 21:30,9,3.596,3.598,3.587,3.588,48
20100501|2010-04-08 22:00,9,3.5885,3.5925,3.587,3.592,41
20100501|2010-04-08 22:30,9,3.593,3.5955,3.5915,3.594,48
20100501|2010-04-08 23:00,9,3.5945,3.5965,3.593,3.5955,48
20100501|2010-04-08 23:30,9,3.5945,3.5955,3.5925,3.595,69
20100501|2010-04-09 00:00,9,3.5945,3.595,3.5895,3.591,39
20100501|2010-04-09 00:30,9,3.5915,3.599,3.5915,3.596,102
20100501|2010-04-09 01:00,9,3.5965,3.608,3.5965,3.605,359
20100501|2010-04-09 01:30,9,3.6055,3.612,3.604,3.6115,287
20100501|2010-04-09 02:00,9,3.6125,3.616,3.607,3.607,335
20100501|2010-04-09 02:30,9,3.6095,3.6145,3.6065,3.612,174
20100501|2010-04-09 03:00,9,3.613,3.6175,3.612,3.6135,281
20100501|2010-04-09 03:30,9,3.6135,3.6235,3.613,3.619,316
20100501|2010-04-09 04:00,9,3.619,3.6195,3.6125,3.6155,231
20100501|2010-04-09 04:30,9,3.615,3.6175,3.612,3.616,207
20100501|2010-04-09 05:00,9,3.6155,3.6165,3.609,3.612,251
20100501|2010-04-09 05:30,9,3.6115,3.6115,3.6045,3.609,371
20100501|2010-04-09 06:00,9,3.6085,3.6095,3.601,3.609,338
20100501|2010-04-09 06:30,9,3.609,3.609,3.6005,3.6015,346
20100501|2010-04-09 07:00,9,3.601,3.6035,3.592,3.597,1431
20100501|2010-04-09 07:30,9,3.597,3.609,3.597,3.603,855
20100501|2010-04-09 08:00,9,3.603,3.6055,3.5965,3.6005,498
20100501|2010-04-09 08:30,9,3.601,3.611,3.5955,3.604,1950
20100501|2010-04-09 09:00,9,3.6045,3.6115,3.5905,3.5975,1348
20100501|2010-04-09 09:30,9,3.598,3.6025,3.5835,3.594,2188
20100501|2010-04-09 10:00,9,3.594,3.6,3.5855,3.5925,1056
20100501|2010-04-09 10:30,9,3.5925,3.598,3.587,3.594,870
20100501|2010-04-09 11:00,9,3.593,3.5955,3.5905,3.5915,439
20100501|2010-04-09 11:30,9,3.592,3.598,3.5875,3.5885,905
20100501|2010-04-09 12:00,9,3.5885,3.5935,3.5845,3.5905,747
20100501|2010-04-09 12:30,9,3.59,3.5905,3.587,3.588,218
20100501|2010-04-09 13:00,9,3.587,3.5885,3.573,3.578,201
20100501|2010-04-09 13:30,9,3.58,3.5855,3.58,3.5825,65
20100501|2010-04-09 14:00,9,3.584,3.589,3.582,3.589,62
20100501|2010-04-09 14:30,9,3.5885,3.597,3.5825,3.5935,164
20100501|2010-04-09 15:00,9,3.5925,3.595,3.5925,3.594,19
20100501|2010-04-09 15:30,9,3.5925,3.593,3.5905,3.5905,25
20100501|2010-04-09 16:00,9,3.5905,3.594,3.5835,3.589,48
20100501|2010-04-11 18:30,12,3.6485,3.65,3.642,3.6425,140
20100501|2010-04-11 19:00,12,3.642,3.642,3.618,3.626,414
20100501|2010-04-11 19:30,12,3.625,3.6265,3.6205,3.6215,92
20100501|2010-04-11 20:00,12,3.624,3.648,3.624,3.6445,443
20100501|2010-04-11 20:30,12,3.6445,3.648,3.641,3.6435,100
20100501|2010-04-11 21:00,12,3.6415,3.644,3.6365,3.638,99
20100501|2010-04-11 21:30,12,3.64,3.64,3.6355,3.6375,68
20100501|2010-04-11 22:00,12,3.638,3.639,3.6255,3.6255,79
20100501|2010-04-11 22:30,12,3.6255,3.6335,3.625,3.63,71
20100501|2010-04-11 23:00,12,3.63,3.632,3.628,3.6295,39
20100501|2010-04-11 23:30,12,3.6285,3.6295,3.6205,3.6285,298
20100501|2010-04-12 00:00,12,3.628,3.628,3.621,3.6255,69
20100501|2010-04-12 00:30,12,3.626,3.626,3.6195,3.622,111
20100501|2010-04-12 01:00,12,3.6195,3.621,3.613,3.6135,248
20100501|2010-04-12 01:30,12,3.614,3.615,3.6095,3.614,310
20100501|2010-04-12 02:00,12,3.6135,3.623,3.613,3.62,448
20100501|2010-04-12 02:30,12,3.6205,3.6225,3.6145,3.6175,211
20100501|2010-04-12 03:00,12,3.6175,3.633,3.617,3.63,719
20100501|2010-04-12 03:30,12,3.6305,3.633,3.624,3.626,426
20100501|2010-04-12 04:00,12,3.6255,3.627,3.62,3.6235,225
20100501|2010-04-12 04:30,12,3.623,3.6235,3.615,3.6185,286
20100501|2010-04-12 05:00,12,3.6165,3.623,3.615,3.616,259
20100501|2010-04-12 05:30,12,3.6175,3.625,3.6155,3.621,237
20100501|2010-04-12 06:00,12,3.6205,3.6215,3.6055,3.606,643
20100501|2010-04-12 06:30,12,3.605,3.61,3.601,3.609,770
20100501|2010-04-12 07:00,12,3.6085,3.6165,3.605,3.611,919
20100501|2010-04-12 07:30,12,3.61,3.612,3.5875,3.5955,2588
20100501|2010-04-12 08:00,12,3.5955,3.605,3.5925,3.605,1459
20100501|2010-04-12 08:30,12,3.605,3.6185,3.516,3.599,2030
20100501|2010-04-12 09:00,12,3.5985,3.608,3.591,3.6045,1743
20100501|2010-04-12 09:30,12,3.6045,3.609,3.594,3.6065,1114
20100501|2010-04-12 10:00,12,3.6055,3.609,3.598,3.598,928
20100501|2010-04-12 10:30,12,3.598,3.605,3.5775,3.581,1818
20100501|2010-04-12 11:00,12,3.5805,3.582,3.563,3.5685,2499
20100501|2010-04-12 11:30,12,3.5675,3.5695,3.558,3.5645,1650
20100501|2010-04-12 12:00,12,3.565,3.568,3.5645,3.5655,682
20100501|2010-04-12 12:30,12,3.567,3.567,3.558,3.559,643
20100501|2010-04-12 13:00,12,3.5595,3.56,3.552,3.5555,307
20100501|2010-04-12 13:30,12,3.5555,3.5595,3.555,3.5555,133
20100501|2010-04-12 14:00,12,3.555,3.5565,3.547,3.5485,204
20100501|2010-04-12 14:30,12,3.55,3.553,3.547,3.5525,87
20100501|2010-04-12 15:00,12,3.5515,3.557,3.5515,3.5545,32
20100501|2010-04-12 15:30,12,3.554,3.5575,3.551,3.556,40
20100501|2010-04-12 16:00,12,3.558,3.558,3.555,3.555,22
20100501|2010-04-12 17:00,13,3.56,3.56,3.55,3.556,27
20100501|2010-04-12 17:30,13,3.553,3.553,3.5475,3.5475,24
20100501|2010-04-12 18:00,13,3.547,3.55,3.547,3.55,15
20100501|2010-04-12 18:30,13,3.5495,3.555,3.5495,3.555,29
20100501|2010-04-12 19:00,13,3.553,3.56,3.55,3.558,155
20100501|2010-04-12 19:30,13,3.559,3.564,3.5585,3.564,133
20100501|2010-04-12 20:00,13,3.5635,3.5645,3.5585,3.562,416
20100501|2010-04-12 20:30,13,3.562,3.576,3.5595,3.574,392
20100501|2010-04-12 21:00,13,3.575,3.578,3.572,3.577,163
20100501|2010-04-12 21:30,13,3.576,3.5765,3.5735,3.5765,111
20100501|2010-04-12 22:00,13,3.5765,3.5765,3.562,3.5645,274
20100501|2010-04-12 22:30,13,3.5625,3.5685,3.5555,3.5595,182
20100501|2010-04-12 23:00,13,3.5585,3.56,3.5545,3.555,126
20100501|2010-04-12 23:30,13,3.555,3.555,3.544,3.545,391
20100501|2010-04-13 00:00,13,3.545,3.555,3.545,3.553,216
20100501|2010-04-13 00:30,13,3.5535,3.5645,3.5535,3.5645,255
20100501|2010-04-13 01:00,13,3.565,3.5685,3.56,3.566,314
20100501|2010-04-13 01:30,13,3.566,3.5705,3.5635,3.568,221
20100501|2010-04-13 02:00,13,3.5685,3.577,3.5675,3.5695,506
20100501|2010-04-13 02:30,13,3.57,3.5705,3.5595,3.5605,567
20100501|2010-04-13 03:00,13,3.56,3.5655,3.558,3.5635,238
20100501|2010-04-13 03:30,13,3.564,3.567,3.5565,3.5565,264
20100501|2010-04-13 04:00,13,3.5575,3.5655,3.555,3.557,253
20100501|2010-04-13 04:30,13,3.557,3.5635,3.5555,3.5625,275
20100501|2010-04-13 05:00,13,3.563,3.569,3.5585,3.567,217
20100501|2010-04-13 05:30,13,3.567,3.572,3.5645,3.567,290
20100501|2010-04-13 06:00,13,3.567,3.5755,3.565,3.568,380
20100501|2010-04-13 06:30,13,3.569,3.573,3.5645,3.57,443
20100501|2010-04-13 07:00,13,3.57,3.5725,3.565,3.5685,847
20100501|2010-04-13 07:30,13,3.568,3.578,3.5645,3.575,1388
20100501|2010-04-13 08:00,13,3.575,3.5945,3.573,3.591,2518
20100501|2010-04-13 08:30,13,3.5905,3.594,3.571,3.5735,1956
20100501|2010-04-13 09:00,13,3.5735,3.576,3.5575,3.562,2967
20100501|2010-04-13 09:30,13,3.562,3.5675,3.5485,3.563,2962
20100501|2010-04-13 10:00,13,3.5625,3.592,3.5575,3.588,2623
20100501|2010-04-13 10:30,13,3.5885,3.5975,3.5735,3.584,2780
20100501|2010-04-13 11:00,13,3.584,3.603,3.5825,3.598,1537
20100501|2010-04-13 11:30,13,3.5985,3.602,3.5915,3.601,1140
20100501|2010-04-13 12:00,13,3.6005,3.6005,3.591,3.5915,690
20100501|2010-04-13 12:30,13,3.5915,3.602,3.591,3.601,399
20100501|2010-04-13 13:00,13,3.6015,3.603,3.5925,3.595,239
20100501|2010-04-13 13:30,13,3.5925,3.596,3.59,3.595,85
20100501|2010-04-13 14:00,13,3.5925,3.602,3.592,3.5995,97
20100501|2010-04-13 14:30,13,3.599,3.602,3.594,3.596,110
20100501|2010-04-13 15:00,13,3.594,3.597,3.592,3.5955,61
20100501|2010-04-13 15:30,13,3.5955,3.6025,3.5925,3.601,53
20100501|2010-04-13 16:00,13,3.601,3.6025,3.5955,3.5955,29
20100501|2010-04-13 17:00,14,3.594,3.5955,3.5875,3.5905,52
20100501|2010-04-13 17:30,14,3.5925,3.5975,3.5925,3.597,7
20100501|2010-04-13 18:00,14,3.5965,3.5975,3.594,3.5975,44
20100501|2010-04-13 18:30,14,3.595,3.599,3.595,3.599,16
20100501|2010-04-13 19:00,14,3.5995,3.609,3.597,3.607,153
20100501|2010-04-13 19:30,14,3.605,3.616,3.6045,3.6095,230
20100501|2010-04-13 20:00,14,3.608,3.6125,3.6055,3.6055,154
20100501|2010-04-13 20:30,14,3.6055,3.606,3.6,3.601,103
20100501|2010-04-13 21:00,14,3.601,3.6025,3.5975,3.5985,70
20100501|2010-04-13 21:30,14,3.6005,3.6035,3.6,3.602,75
20100501|2010-04-13 22:00,14,3.602,3.605,3.6,3.6045,70
20100501|2010-04-13 22:30,14,3.606,3.614,3.605,3.61,76
20100501|2010-04-13 23:00,14,3.611,3.611,3.608,3.608,13
20100501|2010-04-13 23:30,14,3.608,3.609,3.6025,3.609,22
20100501|2010-04-14 00:00,14,3.6085,3.6095,3.608,3.6095,16
20100501|2010-04-14 00:30,14,3.6105,3.612,3.6075,3.612,111
20100501|2010-04-14 01:00,14,3.6125,3.613,3.6085,3.609,37
20100501|2010-04-14 01:30,14,3.6085,3.6095,3.596,3.602,230
20100501|2010-04-14 02:00,14,3.6005,3.6075,3.5925,3.593,209
20100501|2010-04-14 02:30,14,3.593,3.6005,3.59,3.6,285
20100501|2010-04-14 03:00,14,3.6,3.611,3.599,3.6085,290
20100501|2010-04-14 03:30,14,3.6075,3.6085,3.5985,3.603,230
20100501|2010-04-14 04:00,14,3.602,3.602,3.5965,3.601,231
20100501|2010-04-14 04:30,14,3.6005,3.605,3.6005,3.6005,149
20100501|2010-04-14 05:00,14,3.601,3.601,3.597,3.6005,136
20100501|2010-04-14 05:30,14,3.6005,3.61,3.6,3.605,401
20100501|2010-04-14 06:00,14,3.6045,3.6105,3.603,3.608,238
20100501|2010-04-14 06:30,14,3.608,3.61,3.6055,3.61,462
20100501|2010-04-14 07:00,14,3.61,3.6185,3.608,3.6175,853
20100501|2010-04-14 07:30,14,3.6175,3.619,3.607,3.615,1606
20100501|2010-04-14 08:00,14,3.6155,3.617,3.6055,3.6085,936
20100501|2010-04-14 08:30,14,3.6085,3.61,3.593,3.5975,2144
20100501|2010-04-14 09:00,14,3.598,3.6035,3.5925,3.598,1447
20100501|2010-04-14 09:30,14,3.601,3.6095,3.592,3.599,1956
20100501|2010-04-14 10:00,14,3.599,3.616,3.597,3.6155,1516
20100501|2010-04-14 10:30,14,3.616,3.6175,3.603,3.603,1646
20100501|2010-04-14 11:00,14,3.604,3.6095,3.602,3.6065,729
20100501|2010-04-14 11:30,14,3.607,3.6115,3.6055,3.611,850
20100501|2010-04-14 12:00,14,3.6115,3.613,3.606,3.609,531
20100501|2010-04-14 12:30,14,3.6085,3.6095,3.604,3.606,224
20100501|2010-04-14 13:00,14,3.6055,3.6125,3.605,3.612,175
20100501|2010-04-14 13:30,14,3.612,3.618,3.6115,3.613,162
20100501|2010-04-14 14:00,14,3.613,3.619,3.6115,3.614,155
20100501|2010-04-14 14:30,14,3.614,3.6165,3.613,3.615,92
20100501|2010-04-14 15:00,14,3.614,3.62,3.6125,3.615,89
20100501|2010-04-14 15:30,14,3.6145,3.618,3.6145,3.616,27
20100501|2010-04-14 16:00,14,3.615,3.616,3.615,3.6155,16
20100501|2010-04-14 17:00,15,3.616,3.6185,3.612,3.6125,28
20100501|2010-04-14 17:30,15,3.6105,3.6115,3.6055,3.609,8
20100501|2010-04-14 18:00,15,3.6075,3.61,3.607,3.61,10
20100501|2010-04-14 18:30,15,3.61,3.615,3.608,3.61,34
20100501|2010-04-14 19:00,15,3.613,3.615,3.61,3.61,33
20100501|2010-04-14 19:30,15,3.61,3.6145,3.608,3.612,104
20100501|2010-04-14 20:00,15,3.612,3.6255,3.609,3.6165,474
20100501|2010-04-14 20:30,15,3.617,3.6175,3.608,3.6085,113
20100501|2010-04-14 21:00,15,3.61,3.62,3.61,3.6175,125
20100501|2010-04-14 21:30,15,3.6155,3.6175,3.607,3.608,131
20100501|2010-04-14 22:00,15,3.6085,3.613,3.6075,3.6125,43
20100501|2010-04-14 22:30,15,3.612,3.6145,3.611,3.6125,14
20100501|2010-04-14 23:00,15,3.6105,3.6135,3.61,3.6105,16
20100501|2010-04-14 23:30,15,3.6115,3.6175,3.61,3.6155,116
20100501|2010-04-15 00:00,15,3.6155,3.616,3.614,3.6145,29
20100501|2010-04-15 00:30,15,3.615,3.6155,3.608,3.609,138
20100501|2010-04-15 01:00,15,3.6095,3.613,3.6085,3.6125,130
20100501|2010-04-15 01:30,15,3.6115,3.612,3.6035,3.607,214
20100501|2010-04-15 02:00,15,3.6075,3.61,3.5975,3.5985,490
20100501|2010-04-15 02:30,15,3.5985,3.606,3.596,3.6015,314
20100501|2010-04-15 03:00,15,3.601,3.601,3.5925,3.5955,288
20100501|2010-04-15 03:30,15,3.596,3.5995,3.5885,3.589,383
20100501|2010-04-15 04:00,15,3.5885,3.591,3.5725,3.574,997
20100501|2010-04-15 04:30,15,3.573,3.574,3.564,3.5725,671
20100501|2010-04-15 05:00,15,3.573,3.578,3.567,3.577,453
20100501|2010-04-15 05:30,15,3.5775,3.5785,3.571,3.572,256
20100501|2010-04-15 06:00,15,3.5725,3.5765,3.569,3.569,336
20100501|2010-04-15 06:30,15,3.569,3.581,3.5685,3.5805,551
20100501|2010-04-15 07:00,15,3.58,3.585,3.578,3.5785,1016
20100501|2010-04-15 07:30,15,3.5775,3.588,3.567,3.585,1939
20100501|2010-04-15 08:00,15,3.585,3.5955,3.583,3.5935,1665
20100501|2010-04-15 08:30,15,3.5925,3.5995,3.586,3.5865,1502
20100501|2010-04-15 09:00,15,3.5865,3.6,3.5855,3.599,1266
20100501|2010-04-15 09:30,15,3.599,3.6105,3.5965,3.608,2169
20100501|2010-04-15 10:00,15,3.6085,3.6135,3.5995,3.5995,1238
20100501|2010-04-15 10:30,15,3.6,3.6075,3.593,3.597,1223
20100501|2010-04-15 11:00,15,3.597,3.598,3.59,3.5935,868
20100501|2010-04-15 11:30,15,3.5935,3.6035,3.591,3.6,1285
20100501|2010-04-15 12:00,15,3.6,3.6035,3.597,3.603,589
20100501|2010-04-15 12:30,15,3.602,3.6045,3.5975,3.599,252
20100501|2010-04-15 13:00,15,3.599,3.5995,3.596,3.5965,114
20100501|2010-04-15 13:30,15,3.5965,3.604,3.5955,3.602,51
20100501|2010-04-15 14:00,15,3.603,3.6045,3.5995,3.6005,31
20100501|2010-04-15 14:30,15,3.6,3.6035,3.5955,3.6005,93
20100501|2010-04-15 15:00,15,3.6005,3.602,3.599,3.602,10
20100501|2010-04-15 15:30,15,3.601,3.604,3.598,3.598,32
20100501|2010-04-15 16:00,15,3.5965,3.5975,3.594,3.5975,12
20100501|2010-04-15 17:00,16,3.5925,3.6015,3.592,3.601,12
20100501|2010-04-15 17:30,16,3.597,3.597,3.597,3.597,3
20100501|2010-04-15 18:00,16,3.6,3.601,3.5925,3.5975,25
20100501|2010-04-15 18:30,16,3.5955,3.5985,3.595,3.595,31
20100501|2010-04-15 19:00,16,3.594,3.594,3.5885,3.5895,80
20100501|2010-04-15 19:30,16,3.5895,3.593,3.5875,3.5915,168
20100501|2010-04-15 20:00,16,3.5935,3.6005,3.5915,3.5925,236
20100501|2010-04-15 20:30,16,3.5925,3.5925,3.583,3.588,99
20100501|2010-04-15 21:00,16,3.5885,3.5915,3.5875,3.588,82
20100501|2010-04-15 21:30,16,3.588,3.5895,3.583,3.5895,214
20100501|2010-04-15 22:00,16,3.59,3.592,3.587,3.59,47
20100501|2010-04-15 22:30,16,3.5915,3.595,3.59,3.59,83
20100501|2010-04-15 23:00,16,3.591,3.594,3.59,3.5905,19
20100501|2010-04-15 23:30,16,3.592,3.5955,3.59,3.5905,130
20100501|2010-04-16 00:00,16,3.591,3.5915,3.5895,3.5895,98
20100501|2010-04-16 00:30,16,3.59,3.593,3.588,3.593,164
20100501|2010-04-16 01:00,16,3.5925,3.5935,3.5845,3.586,277
20100501|2010-04-16 01:30,16,3.5875,3.5915,3.5825,3.591,274
20100501|2010-04-16 02:00,16,3.591,3.5995,3.59,3.5975,464
20100501|2010-04-16 02:30,16,3.5975,3.6075,3.596,3.603,359
20100501|2010-04-16 03:00,16,3.603,3.609,3.6,3.6035,231
20100501|2010-04-16 03:30,16,3.6035,3.6035,3.598,3.6025,392
20100501|2010-04-16 04:00,16,3.602,3.61,3.6015,3.608,272
20100501|2010-04-16 04:30,16,3.608,3.6095,3.6005,3.603,231
20100501|2010-04-16 05:00,16,3.603,3.604,3.596,3.602,304
20100501|2010-04-16 05:30,16,3.6025,3.606,3.596,3.599,329
20100501|2010-04-16 06:00,16,3.5985,3.6085,3.598,3.605,358
20100501|2010-04-16 06:30,16,3.6065,3.607,3.5975,3.5985,336
20100501|2010-04-16 07:00,16,3.599,3.599,3.588,3.593,910
20100501|2010-04-16 07:30,16,3.594,3.5985,3.5675,3.569,3194
20100501|2010-04-16 08:00,16,3.569,3.5735,3.558,3.572,2899
20100501|2010-04-16 08:30,16,3.5725,3.5835,3.565,3.57,2444
20100501|2010-04-16 09:00,16,3.569,3.588,3.568,3.581,1418
20100501|2010-04-16 09:30,16,3.581,3.587,3.5265,3.538,5743
20100501|2010-04-16 10:00,16,3.5375,3.55,3.509,3.526,5797
20100501|2010-04-16 10:30,16,3.5265,3.5285,3.5105,3.514,3111
20100501|2010-04-16 11:00,16,3.5135,3.517,3.5,3.5045,2266
20100501|2010-04-16 11:30,16,3.5045,3.517,3.4915,3.5145,3101
20100501|2010-04-16 12:00,16,3.515,3.5235,3.512,3.519,1154
20100501|2010-04-16 12:30,16,3.5195,3.5205,3.516,3.52,372
20100501|2010-04-16 13:00,16,3.519,3.53,3.5185,3.525,330
20100501|2010-04-16 13:30,16,3.526,3.528,3.521,3.527,171
20100501|2010-04-16 14:00,16,3.5255,3.5275,3.518,3.521,99
20100501|2010-04-16 14:30,16,3.521,3.523,3.5185,3.5215,158
20100501|2010-04-16 15:00,16,3.522,3.525,3.517,3.524,142
20100501|2010-04-16 15:30,16,3.5245,3.525,3.5225,3.525,33
20100501|2010-04-16 16:00,16,3.523,3.5245,3.523,3.523,10
20100501|2010-04-18 17:00,19,3.518,3.518,3.5025,3.503,320
20100501|2010-04-18 17:30,19,3.506,3.506,3.494,3.496,146
20100501|2010-04-18 18:00,19,3.497,3.51,3.497,3.5055,82
20100501|2010-04-18 18:30,19,3.507,3.5095,3.4995,3.5015,78
20100501|2010-04-18 19:00,19,3.503,3.514,3.5,3.513,210
20100501|2010-04-18 19:30,19,3.513,3.518,3.5095,3.5095,161
20100501|2010-04-18 20:00,19,3.508,3.5085,3.486,3.488,661
20100501|2010-04-18 20:30,19,3.489,3.4895,3.4815,3.485,274
20100501|2010-04-18 21:00,19,3.485,3.488,3.475,3.4765,265
20100501|2010-04-18 21:30,19,3.4775,3.4825,3.471,3.482,236
20100501|2010-04-18 22:00,19,3.4805,3.484,3.478,3.4795,109
20100501|2010-04-18 22:30,19,3.48,3.4845,3.479,3.483,95
20100501|2010-04-18 23:00,19,3.4845,3.486,3.482,3.4825,46
20100501|2010-04-18 23:30,19,3.485,3.4895,3.484,3.484,251
20100501|2010-04-19 00:00,19,3.485,3.4865,3.4785,3.4785,148
20100501|2010-04-19 00:30,19,3.4785,3.479,3.469,3.475,286
20100501|2010-04-19 01:00,19,3.475,3.477,3.468,3.468,274
20100501|2010-04-19 01:30,19,3.4695,3.4715,3.461,3.464,640
20100501|2010-04-19 02:00,19,3.4645,3.467,3.452,3.4665,924
20100501|2010-04-19 02:30,19,3.466,3.4705,3.4605,3.4605,477
20100501|2010-04-19 03:00,19,3.4615,3.4735,3.4615,3.472,455
20100501|2010-04-19 03:30,19,3.472,3.4725,3.4625,3.4635,339
20100501|2010-04-19 04:00,19,3.4635,3.47,3.4575,3.469,517
20100501|2010-04-19 04:30,19,3.469,3.4765,3.467,3.468,419
20100501|2010-04-19 05:00,19,3.4675,3.4725,3.466,3.4675,529
20100501|2010-04-19 05:30,19,3.467,3.468,3.4635,3.4665,357
20100501|2010-04-19 06:00,19,3.4665,3.4675,3.4615,3.4635,739
20100501|2010-04-19 06:30,19,3.4635,3.4835,3.461,3.482,1019
20100501|2010-04-19 07:00,19,3.482,3.4865,3.471,3.478,1702
20100501|2010-04-19 07:30,19,3.4775,3.488,3.477,3.483,1510
20100501|2010-04-19 08:00,19,3.4825,3.4825,3.4745,3.475,1114
20100501|2010-04-19 08:30,19,3.4745,3.499,3.473,3.4975,2495
20100501|2010-04-19 09:00,19,3.497,3.516,3.495,3.498,3116
20100501|2010-04-19 09:30,19,3.498,3.5075,3.488,3.5035,2378
20100501|2010-04-19 10:00,19,3.5035,3.5045,3.4875,3.4945,1418
20100501|2010-04-19 10:30,19,3.4945,3.498,3.4795,3.4835,1425
20100501|2010-04-19 11:00,19,3.4835,3.489,3.4805,3.4865,1471
20100501|2010-04-19 11:30,19,3.487,3.498,3.485,3.4965,1346
20100501|2010-04-19 12:00,19,3.4965,3.4995,3.4885,3.4995,742
20100501|2010-04-19 12:30,19,3.4985,3.5025,3.496,3.4965,325
20100501|2010-04-19 13:00,19,3.497,3.501,3.491,3.4995,222
20100501|2010-04-19 13:30,19,3.4995,3.5045,3.496,3.5045,54
20100501|2010-04-19 14:00,19,3.5045,3.5095,3.502,3.5045,137
20100501|2010-04-19 14:30,19,3.504,3.5045,3.5,3.5045,146
20100501|2010-04-19 15:00,19,3.5055,3.512,3.5025,3.511,183
20100501|2010-04-19 15:30,19,3.512,3.5285,3.511,3.52,171
20100501|2010-04-19 16:00,19,3.5215,3.523,3.52,3.5225,39
20100501|2010-04-19 17:00,20,3.5245,3.5245,3.516,3.519,99
20100501|2010-04-19 17:30,20,3.52,3.526,3.5195,3.5245,32
20100501|2010-04-19 18:00,20,3.524,3.5255,3.5175,3.5175,39
20100501|2010-04-19 18:30,20,3.5195,3.5195,3.513,3.5145,28
20100501|2010-04-19 19:00,20,3.513,3.5145,3.506,3.508,73
20100501|2010-04-19 19:30,20,3.507,3.507,3.5005,3.505,81
20100501|2010-04-19 20:00,20,3.5015,3.5065,3.4925,3.497,298
20100501|2010-04-19 20:30,20,3.499,3.5005,3.493,3.497,100
20100501|2010-04-19 21:00,20,3.498,3.5045,3.498,3.502,71
20100501|2010-04-19 21:30,20,3.5025,3.508,3.5005,3.5065,55
20100501|2010-04-19 22:00,20,3.507,3.5075,3.5015,3.5015,40
20100501|2010-04-19 22:30,20,3.504,3.5065,3.5025,3.5065,26
20100501|2010-04-19 23:00,20,3.5045,3.506,3.503,3.5055,16
20100501|2010-04-19 23:30,20,3.506,3.5185,3.506,3.5175,196
20100501|2010-04-20 00:00,20,3.5175,3.5175,3.5065,3.5065,94
20100501|2010-04-20 00:30,20,3.505,3.5065,3.5005,3.5015,162
20100501|2010-04-20 01:00,20,3.501,3.504,3.498,3.5,269
20100501|2010-04-20 01:30,20,3.4995,3.511,3.4985,3.5105,229
20100501|2010-04-20 02:00,20,3.51,3.521,3.5085,3.515,551
20100501|2010-04-20 02:30,20,3.515,3.5285,3.5125,3.5225,496
20100501|2010-04-20 03:00,20,3.5235,3.532,3.5225,3.523,466
20100501|2010-04-20 03:30,20,3.523,3.5275,3.52,3.5255,294
20100501|2010-04-20 04:00,20,3.5265,3.5425,3.5265,3.54,994
20100501|2010-04-20 04:30,20,3.54,3.5475,3.538,3.543,537
20100501|2010-04-20 05:00,20,3.543,3.5495,3.541,3.544,445
20100501|2010-04-20 05:30,20,3.5445,3.55,3.543,3.5485,317
20100501|2010-04-20 06:00,20,3.549,3.5525,3.536,3.537,668
20100501|2010-04-20 06:30,20,3.537,3.542,3.5315,3.5355,635
20100501|2010-04-20 07:00,20,3.5365,3.5395,3.529,3.53,1660
20100501|2010-04-20 07:30,20,3.53,3.537,3.527,3.5345,887
20100501|2010-04-20 08:00,20,3.5345,3.548,3.5325,3.5385,1575
20100501|2010-04-20 08:30,20,3.5395,3.5485,3.5355,3.5445,2393
20100501|2010-04-20 09:00,20,3.5445,3.546,3.528,3.5305,2602
20100501|2010-04-20 09:30,20,3.5305,3.541,3.5285,3.5385,1700
20100501|2010-04-20 10:00,20,3.538,3.547,3.532,3.5375,1909
20100501|2010-04-20 10:30,20,3.537,3.5375,3.521,3.5245,1936
20100501|2010-04-20 11:00,20,3.5245,3.528,3.5195,3.525,912
20100501|2010-04-20 11:30,20,3.525,3.5265,3.51,3.5135,1821
20100501|2010-04-20 12:00,20,3.514,3.514,3.502,3.505,994
20100501|2010-04-20 12:30,20,3.505,3.509,3.504,3.508,396
20100501|2010-04-20 13:00,20,3.5075,3.5115,3.504,3.5055,121
20100501|2010-04-20 13:30,20,3.5045,3.51,3.504,3.51,39
20100501|2010-04-20 14:00,20,3.51,3.5145,3.508,3.5145,88
20100501|2010-04-20 14:30,20,3.514,3.5175,3.513,3.513,160
20100501|2010-04-20 15:00,20,3.512,3.515,3.512,3.5145,53
20100501|2010-04-20 15:30,20,3.515,3.517,3.513,3.516,67
20100501|2010-04-20 16:00,20,3.5155,3.517,3.515,3.5165,17
20100501|2010-04-20 17:00,21,3.518,3.518,3.5135,3.5155,36
20100501|2010-04-20 17:30,21,3.514,3.514,3.5125,3.5125,9
20100501|2010-04-20 18:00,21,3.51,3.511,3.509,3.5095,15
20100501|2010-04-20 18:30,21,3.5105,3.511,3.5075,3.511,32
20100501|2010-04-20 19:00,21,3.5095,3.52,3.5095,3.517,33
20100501|2010-04-20 19:30,21,3.5155,3.518,3.512,3.512,51
20100501|2010-04-20 20:00,21,3.5115,3.5125,3.5,3.51,271
20100501|2010-04-20 20:30,21,3.511,3.519,3.505,3.517,142
20100501|2010-04-20 21:00,21,3.5155,3.5155,3.5105,3.513,73
20100501|2010-04-20 21:30,21,3.513,3.513,3.5065,3.5115,73
20100501|2010-04-20 22:00,21,3.509,3.511,3.5055,3.511,36
20100501|2010-04-20 22:30,21,3.511,3.5145,3.51,3.5145,39
20100501|2010-04-20 23:00,21,3.5135,3.516,3.5125,3.5145,68
20100501|2010-04-20 23:30,21,3.5155,3.5235,3.5155,3.516,199
20100501|2010-04-21 00:00,21,3.5165,3.526,3.515,3.526,118
20100501|2010-04-21 00:30,21,3.525,3.531,3.525,3.531,228
20100501|2010-04-21 01:00,21,3.53,3.5335,3.5255,3.5275,264
20100501|2010-04-21 01:30,21,3.527,3.539,3.5255,3.535,285
20100501|2010-04-21 02:00,21,3.5355,3.5365,3.508,3.511,553
20100501|2010-04-21 02:30,21,3.5115,3.5195,3.5095,3.5165,373
20100501|2010-04-21 03:00,21,3.515,3.527,3.513,3.52,463
20100501|2010-04-21 03:30,21,3.52,3.521,3.5135,3.5135,198
20100501|2010-04-21 04:00,21,3.5135,3.5175,3.51,3.511,303
20100501|2010-04-21 04:30,21,3.512,3.514,3.5035,3.5105,509
20100501|2010-04-21 05:00,21,3.51,3.511,3.505,3.5055,244
20100501|2010-04-21 05:30,21,3.505,3.507,3.4915,3.492,1001
20100501|2010-04-21 06:00,21,3.4915,3.497,3.4875,3.4885,819
20100501|2010-04-21 06:30,21,3.488,3.491,3.478,3.485,1378
20100501|2010-04-21 07:00,21,3.485,3.4885,3.47,3.48,1443
20100501|2010-04-21 07:30,21,3.4795,3.493,3.477,3.4865,1254
20100501|2010-04-21 08:00,21,3.487,3.4985,3.485,3.496,1145
20100501|2010-04-21 08:30,21,3.4955,3.5075,3.491,3.5035,1913
20100501|2010-04-21 09:00,21,3.503,3.503,3.4905,3.491,1198
20100501|2010-04-21 09:30,21,3.4915,3.507,3.483,3.499,2746
20100501|2010-04-21 10:00,21,3.4985,3.502,3.4885,3.493,1654
20100501|2010-04-21 10:30,21,3.4935,3.5135,3.4865,3.5115,2038
20100501|2010-04-21 11:00,21,3.5115,3.5245,3.5085,3.521,2328
20100501|2010-04-21 11:30,21,3.521,3.538,3.521,3.5345,3378
20100501|2010-04-21 12:00,21,3.5345,3.5345,3.521,3.526,893
20100501|2010-04-21 12:30,21,3.5265,3.528,3.5245,3.527,253
20100501|2010-04-21 13:00,21,3.527,3.534,3.5165,3.518,438
20100501|2010-04-21 13:30,21,3.517,3.521,3.5135,3.521,226
20100501|2010-04-21 14:00,21,3.521,3.524,3.5185,3.519,79
20100501|2010-04-21 14:30,21,3.519,3.5255,3.518,3.5215,156
20100501|2010-04-21 15:00,21,3.5235,3.5245,3.5215,3.5235,43
20100501|2010-04-21 15:30,21,3.524,3.524,3.5145,3.5145,92
20100501|2010-04-21 16:00,21,3.5155,3.5165,3.515,3.5165,14
20100501|2010-04-21 17:00,22,3.52,3.52,3.5035,3.5115,57
20100501|2010-04-21 17:30,22,3.5115,3.512,3.507,3.512,17
20100501|2010-04-21 18:00,22,3.511,3.513,3.511,3.513,4
20100501|2010-04-21 18:30,22,3.517,3.5195,3.513,3.515,27
20100501|2010-04-21 19:00,22,3.5145,3.5165,3.513,3.514,32
20100501|2010-04-21 19:30,22,3.5135,3.5155,3.5125,3.513,27
20100501|2010-04-21 20:00,22,3.513,3.521,3.507,3.507,132
20100501|2010-04-21 20:30,22,3.506,3.5155,3.504,3.511,132
20100501|2010-04-21 21:00,22,3.514,3.5155,3.506,3.506,35
20100501|2010-04-21 21:30,22,3.509,3.5105,3.507,3.507,99
20100501|2010-04-21 22:00,22,3.5075,3.5225,3.5075,3.519,160
20100501|2010-04-21 22:30,22,3.52,3.521,3.5185,3.5205,56
20100501|2010-04-21 23:00,22,3.52,3.52,3.5175,3.5185,40
20100501|2010-04-21 23:30,22,3.5185,3.521,3.5145,3.515,158
20100501|2010-04-22 00:00,22,3.514,3.521,3.514,3.5185,75
20100501|2010-04-22 00:30,22,3.5185,3.532,3.5185,3.525,167
20100501|2010-04-22 01:00,22,3.5245,3.5265,3.523,3.525,172
20100501|2010-04-22 01:30,22,3.5245,3.5245,3.514,3.5145,330
20100501|2010-04-22 02:00,22,3.5145,3.525,3.513,3.5225,292
20100501|2010-04-22 02:30,22,3.523,3.532,3.523,3.525,381
20100501|2010-04-22 03:00,22,3.5255,3.531,3.523,3.5255,521
20100501|2010-04-22 03:30,22,3.5245,3.5285,3.52,3.5275,395
20100501|2010-04-22 04:00,22,3.528,3.528,3.506,3.511,732
20100501|2010-04-22 04:30,22,3.511,3.511,3.489,3.499,1206
20100501|2010-04-22 05:00,22,3.498,3.499,3.4885,3.4975,610
20100501|2010-04-22 05:30,22,3.497,3.4975,3.48,3.4835,559
20100501|2010-04-22 06:00,22,3.483,3.4865,3.4755,3.4775,909
20100501|2010-04-22 06:30,22,3.4785,3.49,3.4785,3.4885,886
20100501|2010-04-22 07:00,22,3.4885,3.494,3.473,3.474,2171
20100501|2010-04-22 07:30,22,3.4735,3.4795,3.4665,3.472,2207
20100501|2010-04-22 08:00,22,3.4715,3.486,3.4695,3.4835,1771
20100501|2010-04-22 08:30,22,3.484,3.4845,3.4615,3.468,3389
20100501|2010-04-22 09:00,22,3.468,3.481,3.463,3.477,2612
20100501|2010-04-22 09:30,22,3.477,3.4935,3.475,3.4855,1964
20100501|2010-04-22 10:00,22,3.485,3.489,3.4775,3.4885,1531
20100501|2010-04-22 10:30,22,3.4875,3.4885,3.4775,3.4785,1094
20100501|2010-04-22 11:00,22,3.479,3.4855,3.47,3.4845,1399
20100501|2010-04-22 11:30,22,3.485,3.488,3.4785,3.4865,1886
20100501|2010-04-22 12:00,22,3.4865,3.491,3.484,3.4905,1009
20100501|2010-04-22 12:30,22,3.4905,3.4955,3.487,3.4955,464
20100501|2010-04-22 13:00,22,3.4945,3.501,3.4935,3.499,253
20100501|2010-04-22 13:30,22,3.4995,3.501,3.4955,3.4955,103
20100501|2010-04-22 14:00,22,3.4965,3.507,3.493,3.506,157
20100501|2010-04-22 14:30,22,3.5045,3.5075,3.501,3.506,109
20100501|2010-04-22 15:00,22,3.505,3.5055,3.5,3.5,75
20100501|2010-04-22 15:30,22,3.499,3.508,3.4965,3.5065,78
20100501|2010-04-22 16:00,22,3.507,3.507,3.5005,3.503,13
20100501|2010-04-22 17:00,23,3.5035,3.506,3.5,3.5,29
20100501|2010-04-22 17:30,23,3.5,3.501,3.4995,3.5,29
20100501|2010-04-22 18:00,23,3.5005,3.5005,3.493,3.495,99
20100501|2010-04-22 18:30,23,3.4945,3.497,3.492,3.493,31
20100501|2010-04-22 19:00,23,3.4945,3.4965,3.4915,3.4965,46
20100501|2010-04-22 19:30,23,3.4965,3.505,3.496,3.5025,128
20100501|2010-04-22 20:00,23,3.5055,3.5085,3.502,3.504,159
20100501|2010-04-22 20:30,23,3.505,3.51,3.504,3.507,112
20100501|2010-04-22 21:00,23,3.5085,3.5125,3.507,3.5095,48
20100501|2010-04-22 21:30,23,3.5105,3.511,3.503,3.5035,82
20100501|2010-04-22 22:00,23,3.503,3.5035,3.497,3.5,85
20100501|2010-04-22 22:30,23,3.502,3.5045,3.497,3.5005,86
20100501|2010-04-22 23:00,23,3.5,3.5005,3.498,3.498,38
20100501|2010-04-22 23:30,23,3.497,3.4985,3.4945,3.4975,138
20100501|2010-04-23 00:00,23,3.495,3.495,3.4885,3.4885,129
20100501|2010-04-23 00:30,23,3.4895,3.491,3.479,3.483,394
20100501|2010-04-23 01:00,23,3.4825,3.4885,3.4765,3.4775,275
20100501|2010-04-23 01:30,23,3.4775,3.482,3.475,3.4805,255
20100501|2010-04-23 02:00,23,3.4795,3.4865,3.4735,3.48,552
20100501|2010-04-23 02:30,23,3.479,3.488,3.4785,3.4845,305
20100501|2010-04-23 03:00,23,3.486,3.4885,3.4815,3.4855,354
20100501|2010-04-23 03:30,23,3.485,3.5015,3.485,3.501,705
20100501|2010-04-23 04:00,23,3.5015,3.5055,3.4945,3.4995,398
20100501|2010-04-23 04:30,23,3.499,3.502,3.489,3.491,500
20100501|2010-04-23 05:00,23,3.491,3.4935,3.487,3.4905,340
20100501|2010-04-23 05:30,23,3.4905,3.4945,3.485,3.485,284
20100501|2010-04-23 06:00,23,3.4845,3.498,3.484,3.4935,470
20100501|2010-04-23 06:30,23,3.494,3.494,3.4765,3.477,749
20100501|2010-04-23 07:00,23,3.477,3.489,3.4765,3.4855,1061
20100501|2010-04-23 07:30,23,3.485,3.4905,3.471,3.474,2197
20100501|2010-04-23 08:00,23,3.4735,3.483,3.4705,3.4775,1763
20100501|2010-04-23 08:30,23,3.4775,3.4785,3.46,3.475,3179
20100501|2010-04-23 09:00,23,3.4745,3.5045,3.4745,3.497,3671
20100501|2010-04-23 09:30,23,3.4965,3.506,3.4875,3.5045,3008
20100501|2010-04-23 10:00,23,3.5045,3.5235,3.5035,3.5135,3316
20100501|2010-04-23 10:30,23,3.514,3.5165,3.5055,3.5085,1351
20100501|2010-04-23 11:00,23,3.508,3.5205,3.508,3.5205,784
20100501|2010-04-23 11:30,23,3.5195,3.521,3.5075,3.5135,939
20100501|2010-04-23 12:00,23,3.514,3.516,3.511,3.511,360
20100501|2010-04-23 12:30,23,3.5105,3.516,3.5105,3.5145,192
20100501|2010-04-23 13:00,23,3.5145,3.518,3.5145,3.5165,71
20100501|2010-04-23 13:30,23,3.514,3.5185,3.514,3.5155,47
20100501|2010-04-23 14:00,23,3.515,3.5175,3.514,3.5175,65
20100501|2010-04-23 14:30,23,3.5175,3.5245,3.517,3.522,136
20100501|2010-04-23 15:00,23,3.5225,3.5225,3.5185,3.5205,36
20100501|2010-04-23 15:30,23,3.5195,3.5245,3.519,3.5245,33
20100501|2010-04-23 16:00,23,3.525,3.528,3.522,3.522,39
20100501|2010-04-25 17:00,26,3.519,3.529,3.515,3.524,57
20100501|2010-04-25 17:30,26,3.525,3.525,3.525,3.525,4
20100501|2010-04-25 18:00,26,3.525,3.529,3.5235,3.5275,15
20100501|2010-04-25 18:30,26,3.5275,3.5275,3.516,3.5205,52
20100501|2010-04-25 19:00,26,3.5205,3.524,3.5175,3.5215,58
20100501|2010-04-25 19:30,26,3.5215,3.5475,3.5215,3.5465,272
20100501|2010-04-25 20:00,26,3.545,3.553,3.543,3.545,335
20100501|2010-04-25 20:30,26,3.5465,3.562,3.544,3.546,193
20100501|2010-04-25 21:00,26,3.5475,3.5505,3.546,3.547,37
20100501|2010-04-25 21:30,26,3.549,3.5505,3.543,3.545,57
20100501|2010-04-25 22:00,26,3.545,3.5545,3.5445,3.5545,42
20100501|2010-04-25 22:30,26,3.5545,3.5545,3.549,3.5505,47
20100501|2010-04-25 23:00,26,3.5525,3.5525,3.548,3.548,37
20100501|2010-04-25 23:30,26,3.548,3.5495,3.5425,3.548,161
20100501|2010-04-26 00:00,26,3.548,3.552,3.5475,3.55,85
20100501|2010-04-26 00:30,26,3.549,3.55,3.5445,3.5475,82
20100501|2010-04-26 01:00,26,3.548,3.549,3.544,3.547,195
20100501|2010-04-26 01:30,26,3.547,3.552,3.545,3.5465,287
20100501|2010-04-26 02:00,26,3.5475,3.55,3.5415,3.5495,273
20100501|2010-04-26 02:30,26,3.5495,3.5545,3.5415,3.543,333
20100501|2010-04-26 03:00,26,3.543,3.5445,3.5335,3.539,375
20100501|2010-04-26 03:30,26,3.5385,3.5415,3.5365,3.537,90
20100501|2010-04-26 04:00,26,3.5375,3.538,3.5325,3.533,150
20100501|2010-04-26 04:30,26,3.533,3.5335,3.5255,3.5315,303
20100501|2010-04-26 05:00,26,3.5315,3.538,3.525,3.538,394
20100501|2010-04-26 05:30,26,3.538,3.5385,3.531,3.5335,258
20100501|2010-04-26 06:00,26,3.5355,3.5375,3.53,3.534,192
20100501|2010-04-26 06:30,26,3.534,3.5345,3.528,3.5325,347
20100501|2010-04-26 07:00,26,3.533,3.5375,3.529,3.533,911
20100501|2010-04-26 07:30,26,3.5325,3.538,3.5295,3.5315,772
20100501|2010-04-26 08:00,26,3.5315,3.535,3.5255,3.53,818
20100501|2010-04-26 08:30,26,3.529,3.539,3.519,3.5195,1783
20100501|2010-04-26 09:00,26,3.519,3.5305,3.5165,3.5185,1538
20100501|2010-04-26 09:30,26,3.518,3.5265,3.518,3.5225,1099
20100501|2010-04-26 10:00,26,3.522,3.527,3.521,3.524,540
20100501|2010-04-26 10:30,26,3.524,3.5315,3.522,3.528,1020
20100501|2010-04-26 11:00,26,3.528,3.5315,3.524,3.5245,809
20100501|2010-04-26 11:30,26,3.525,3.5295,3.5235,3.528,970
20100501|2010-04-26 12:00,26,3.528,3.529,3.524,3.5245,460
20100501|2010-04-26 12:30,26,3.525,3.526,3.5215,3.5245,229
20100501|2010-04-26 13:00,26,3.5245,3.528,3.522,3.527,98
20100501|2010-04-26 13:30,26,3.5275,3.528,3.5255,3.526,41
20100501|2010-04-26 14:00,26,3.527,3.527,3.521,3.5215,69
20100501|2010-04-26 14:30,26,3.523,3.5265,3.5225,3.5255,32
20100501|2010-04-26 15:00,26,3.525,3.525,3.5215,3.5215,31
20100501|2010-04-26 15:30,26,3.5215,3.523,3.5215,3.5225,19
20100501|2010-04-26 16:00,26,3.5215,3.5285,3.5215,3.5285,13
20100501|2010-04-26 17:00,27,3.529,3.529,3.5245,3.526,20
20100501|2010-04-26 17:30,27,3.525,3.525,3.525,3.525,2
20100501|2010-04-26 18:00,27,3.525,3.5265,3.5245,3.5245,16
20100501|2010-04-26 18:30,27,3.527,3.53,3.527,3.528,17
20100501|2010-04-26 19:00,27,3.5285,3.5305,3.5265,3.5305,26
20100501|2010-04-26 19:30,27,3.528,3.5285,3.525,3.525,21
20100501|2010-04-26 20:00,27,3.528,3.5285,3.5125,3.516,135
20100501|2010-04-26 20:30,27,3.5165,3.5175,3.509,3.509,143
20100501|2010-04-26 21:00,27,3.511,3.512,3.5005,3.503,206
20100501|2010-04-26 21:30,27,3.503,3.504,3.4915,3.4975,129
20100501|2010-04-26 22:00,27,3.497,3.501,3.4955,3.4985,59
20100501|2010-04-26 22:30,27,3.499,3.5025,3.498,3.5025,48
20100501|2010-04-26 23:00,27,3.5025,3.5035,3.5015,3.502,49
20100501|2010-04-26 23:30,27,3.503,3.5065,3.503,3.505,128
20100501|2010-04-27 00:00,27,3.5045,3.505,3.5025,3.504,54
20100501|2010-04-27 00:30,27,3.5045,3.5045,3.4915,3.4945,241
20100501|2010-04-27 01:00,27,3.495,3.4965,3.4835,3.49,465
20100501|2010-04-27 01:30,27,3.4895,3.494,3.4895,3.492,168
20100501|2010-04-27 02:00,27,3.492,3.4995,3.492,3.495,251
20100501|2010-04-27 02:30,27,3.493,3.4965,3.492,3.4955,152
20100501|2010-04-27 03:00,27,3.495,3.501,3.494,3.4995,190
20100501|2010-04-27 03:30,27,3.5,3.501,3.488,3.488,376
20100501|2010-04-27 04:00,27,3.4875,3.4905,3.4815,3.4865,529
20100501|2010-04-27 04:30,27,3.486,3.486,3.476,3.479,535
20100501|2010-04-27 05:00,27,3.4795,3.4805,3.47,3.475,329
20100501|2010-04-27 05:30,27,3.475,3.477,3.4715,3.476,332
20100501|2010-04-27 06:00,27,3.4765,3.479,3.473,3.473,337
20100501|2010-04-27 06:30,27,3.473,3.4815,3.4675,3.4675,761
20100501|2010-04-27 07:00,27,3.4675,3.47,3.454,3.4615,2285
20100501|2010-04-27 07:30,27,3.4615,3.4635,3.4505,3.4565,1581
20100501|2010-04-27 08:00,27,3.457,3.469,3.455,3.4625,1191
20100501|2010-04-27 08:30,27,3.4625,3.4795,3.461,3.4725,2008
20100501|2010-04-27 09:00,27,3.4725,3.49,3.4715,3.4885,2429
20100501|2010-04-27 09:30,27,3.489,3.5015,3.482,3.489,3750
20100501|2010-04-27 10:00,27,3.488,3.496,3.4415,3.442,4553
20100501|2010-04-27 10:30,27,3.442,3.442,3.3615,3.373,9753
20100501|2010-04-27 11:00,27,3.3725,3.3865,3.369,3.3755,2675
20100501|2010-04-27 11:30,27,3.3765,3.3815,3.3575,3.365,2290
20100501|2010-04-27 12:00,27,3.3645,3.3805,3.364,3.3805,1164
20100501|2010-04-27 12:30,27,3.3805,3.3825,3.373,3.3775,358
20100501|2010-04-27 13:00,27,3.377,3.38,3.3695,3.3765,260
20100501|2010-04-27 13:30,27,3.376,3.378,3.366,3.369,232
20100501|2010-04-27 14:00,27,3.3695,3.379,3.367,3.3725,150
20100501|2010-04-27 14:30,27,3.3715,3.375,3.3485,3.351,333
20100501|2010-04-27 15:00,27,3.354,3.3595,3.349,3.3565,96
20100501|2010-04-27 15:30,27,3.356,3.3585,3.3515,3.3525,42
20100501|2010-04-27 16:00,27,3.3575,3.3635,3.3575,3.3625,16
20100501|2010-04-27 17:00,28,3.36,3.367,3.3575,3.365,43
20100501|2010-04-27 17:30,28,3.3615,3.3615,3.34,3.3455,39
20100501|2010-04-27 18:00,28,3.3485,3.3545,3.347,3.3545,18
20100501|2010-04-27 18:30,28,3.3545,3.3605,3.353,3.3565,40
20100501|2010-04-27 19:00,28,3.3525,3.3565,3.338,3.3525,224
20100501|2010-04-27 19:30,28,3.355,3.3655,3.355,3.3635,136
20100501|2010-04-27 20:00,28,3.3605,3.368,3.3475,3.3645,136
20100501|2010-04-27 20:30,28,3.365,3.375,3.365,3.3745,79
20100501|2010-04-27 21:00,28,3.376,3.3845,3.3755,3.3835,207
20100501|2010-04-27 21:30,28,3.3835,3.3845,3.371,3.373,147
20100501|2010-04-27 22:00,28,3.372,3.3785,3.372,3.377,48
20100501|2010-04-27 22:30,28,3.377,3.3775,3.374,3.3745,28
20100501|2010-04-27 23:00,28,3.3735,3.374,3.371,3.371,19
20100501|2010-04-27 23:30,28,3.372,3.3725,3.3665,3.3665,113
20100501|2010-04-28 00:00,28,3.3665,3.3665,3.3595,3.3665,85
20100501|2010-04-28 00:30,28,3.3665,3.3695,3.361,3.3685,123
20100501|2010-04-28 01:00,28,3.369,3.3755,3.367,3.367,200
20100501|2010-04-28 01:30,28,3.3685,3.3685,3.339,3.342,489
20100501|2010-04-28 02:00,28,3.341,3.354,3.341,3.3475,540
20100501|2010-04-28 02:30,28,3.347,3.35,3.3415,3.349,460
20100501|2010-04-28 03:00,28,3.3485,3.3485,3.3375,3.343,400
20100501|2010-04-28 03:30,28,3.343,3.345,3.3285,3.337,576
20100501|2010-04-28 04:00,28,3.337,3.3395,3.324,3.3305,616
20100501|2010-04-28 04:30,28,3.329,3.3385,3.325,3.3345,535
20100501|2010-04-28 05:00,28,3.3345,3.3445,3.3345,3.341,509
20100501|2010-04-28 05:30,28,3.3405,3.3435,3.33,3.333,1065
20100501|2010-04-28 06:00,28,3.333,3.3575,3.3325,3.355,743
20100501|2010-04-28 06:30,28,3.3555,3.3615,3.35,3.356,554
20100501|2010-04-28 07:00,28,3.3565,3.3735,3.3565,3.3665,1540
20100501|2010-04-28 07:30,28,3.3665,3.376,3.362,3.3705,1310
20100501|2010-04-28 08:00,28,3.371,3.3755,3.361,3.368,667
20100501|2010-04-28 08:30,28,3.3675,3.37,3.3505,3.357,1290
20100501|2010-04-28 09:00,28,3.3575,3.3675,3.353,3.362,1490
20100501|2010-04-28 09:30,28,3.363,3.37,3.349,3.368,1762
20100501|2010-04-28 10:00,28,3.3675,3.3875,3.3405,3.3475,2709
20100501|2010-04-28 10:30,28,3.3465,3.361,3.331,3.3435,3301
20100501|2010-04-28 11:00,28,3.3445,3.363,3.341,3.361,1056
20100501|2010-04-28 11:30,28,3.3605,3.374,3.358,3.3685,1015
20100501|2010-04-28 12:00,28,3.368,3.368,3.3615,3.3615,548
20100501|2010-04-28 12:30,28,3.3605,3.374,3.36,3.372,282
20100501|2010-04-28 13:00,28,3.3725,3.3865,3.3695,3.378,277
20100501|2010-04-28 13:30,28,3.378,3.383,3.373,3.375,94
20100501|2010-04-28 14:00,28,3.3765,3.379,3.3715,3.372,73
20100501|2010-04-28 14:30,28,3.372,3.381,3.3685,3.381,69
20100501|2010-04-28 15:00,28,3.38,3.3845,3.379,3.3835,42
20100501|2010-04-28 15:30,28,3.3835,3.385,3.382,3.385,4
20100501|2010-04-28 16:00,28,3.383,3.385,3.383,3.385,8
20100501|2010-04-28 17:00,29,3.3835,3.3835,3.382,3.382,4
20100501|2010-04-28 17:30,29,3.38,3.384,3.3785,3.384,8
20100501|2010-04-28 18:00,29,3.3845,3.3845,3.384,3.384,2
20100501|2010-04-28 19:00,29,3.378,3.394,3.378,3.3865,16
20100501|2010-04-28 19:30,29,3.3935,3.3935,3.3805,3.3825,5
20100501|2010-04-28 20:00,29,3.377,3.3805,3.375,3.38,22
20100501|2010-04-28 20:30,29,3.3785,3.382,3.3715,3.3715,14
20100501|2010-04-28 21:00,29,3.373,3.376,3.372,3.372,3
20100501|2010-04-28 21:30,29,3.3725,3.375,3.3725,3.375,8
20100501|2010-04-28 22:00,29,3.3735,3.3735,3.3735,3.3735,3
20100501|2010-04-28 22:30,29,3.375,3.375,3.3725,3.3725,4
20100501|2010-04-28 23:00,29,3.3745,3.3745,3.3735,3.3735,2
20100501|2010-04-28 23:30,29,3.3715,3.3775,3.3705,3.377,89
20100501|2010-04-29 00:00,29,3.3775,3.379,3.3755,3.379,54
20100501|2010-04-29 00:30,29,3.379,3.381,3.372,3.3725,67
20100501|2010-04-29 01:00,29,3.372,3.3745,3.364,3.365,193
20100501|2010-04-29 01:30,29,3.365,3.373,3.3625,3.373,98
20100501|2010-04-29 02:00,29,3.372,3.372,3.3565,3.3575,184
20100501|2010-04-29 02:30,29,3.358,3.3665,3.358,3.361,194
20100501|2010-04-29 03:00,29,3.361,3.362,3.341,3.3455,304
20100501|2010-04-29 03:30,29,3.3475,3.3545,3.3475,3.3525,186
20100501|2010-04-29 04:00,29,3.3535,3.358,3.346,3.346,155
20100501|2010-04-29 04:30,29,3.345,3.3495,3.3375,3.3495,254
20100501|2010-04-29 05:00,29,3.3495,3.3595,3.347,3.353,299
20100501|2010-04-29 05:30,29,3.3535,3.355,3.3445,3.3485,97
20100501|2010-04-29 06:00,29,3.349,3.3565,3.3485,3.353,87
20100501|2010-04-29 06:30,29,3.353,3.364,3.3525,3.363,342
20100501|2010-04-29 07:00,29,3.363,3.3645,3.3585,3.362,358
20100501|2010-04-29 07:30,29,3.3635,3.366,3.335,3.342,662
20100501|2010-04-29 08:00,29,3.343,3.353,3.3365,3.34,525
20100501|2010-04-29 08:30,29,3.341,3.3595,3.341,3.349,423
20100501|2010-04-29 09:00,29,3.3505,3.3625,3.3415,3.357,673
20100501|2010-04-29 09:30,29,3.359,3.359,3.3485,3.3525,454
20100501|2010-04-29 10:00,29,3.3525,3.354,3.3335,3.34,529
20100501|2010-04-29 10:30,29,3.34,3.34,3.316,3.326,843
20100501|2010-04-29 11:00,29,3.325,3.3355,3.322,3.3295,454
20100501|2010-04-29 11:30,29,3.3315,3.336,3.328,3.3335,357
20100501|2010-04-29 12:00,29,3.3345,3.346,3.3335,3.3405,202
20100501|2010-04-29 12:30,29,3.341,3.3465,3.3395,3.3455,84
20100501|2010-04-29 13:00,29,3.344,3.35,3.344,3.3465,41
20100501|2010-04-29 13:30,29,3.346,3.346,3.3425,3.345,18
20100501|2010-04-29 14:00,29,3.3435,3.345,3.338,3.343,13
20100501|2010-04-29 14:30,29,3.343,3.346,3.3415,3.345,57
20100501|2010-04-29 15:00,29,3.346,3.3515,3.331,3.331,126
20100501|2010-04-29 15:30,29,3.331,3.34,3.3305,3.34,7
20100501|2010-04-29 16:00,29,3.3385,3.3395,3.3355,3.3395,3
20100501|2010-04-29 17:00,30,3.34,3.3405,3.34,3.3405,2
20100501|2010-04-29 17:30,30,3.3495,3.352,3.3495,3.35,3
20100501|2010-04-29 18:00,30,3.352,3.352,3.3515,3.352,5
20100501|2010-04-29 18:30,30,3.351,3.351,3.348,3.348,2
20100501|2010-04-29 19:00,30,3.3455,3.351,3.3455,3.351,14
20100501|2010-04-29 19:30,30,3.351,3.3615,3.351,3.3615,17
20100501|2010-04-29 20:00,30,3.3635,3.375,3.3635,3.373,13
20100501|2010-04-29 20:30,30,3.364,3.3655,3.359,3.36,8
20100501|2010-04-29 21:00,30,3.364,3.3655,3.364,3.3655,2
20100501|2010-04-29 21:30,30,3.3625,3.3625,3.348,3.35,6
20100501|2010-04-29 22:00,30,3.351,3.351,3.347,3.347,2
20100501|2010-04-29 23:00,30,3.349,3.349,3.349,3.349,3
20100501|2010-04-29 23:30,30,3.3495,3.3555,3.3465,3.348,40
20100501|2010-04-30 00:00,30,3.3515,3.3515,3.3395,3.3425,38
20100501|2010-04-30 00:30,30,3.3395,3.342,3.3325,3.3355,63
20100501|2010-04-30 01:00,30,3.336,3.344,3.336,3.344,30
20100501|2010-04-30 01:30,30,3.3435,3.358,3.342,3.3555,74
20100501|2010-04-30 02:00,30,3.354,3.3555,3.349,3.3555,31
20100501|2010-04-30 02:30,30,3.355,3.3565,3.3505,3.3565,32
20100501|2010-04-30 03:00,30,3.3545,3.364,3.3545,3.3615,30
20100501|2010-04-30 03:30,30,3.356,3.3695,3.3555,3.3665,42
20100501|2010-04-30 04:00,30,3.368,3.369,3.3615,3.3625,27
20100501|2010-04-30 04:30,30,3.364,3.364,3.3555,3.362,41
20100501|2010-04-30 05:00,30,3.361,3.361,3.356,3.356,6
20100501|2010-04-30 05:30,30,3.358,3.3595,3.352,3.352,49
20100501|2010-04-30 06:00,30,3.353,3.3555,3.344,3.344,64
20100501|2010-04-30 06:30,30,3.344,3.348,3.343,3.347,28
20100501|2010-04-30 07:00,30,3.346,3.354,3.3445,3.352,77
20100501|2010-04-30 07:30,30,3.349,3.359,3.3485,3.356,54
20100501|2010-04-30 08:00,30,3.355,3.355,3.347,3.351,67
20100501|2010-04-30 08:30,30,3.3525,3.3525,3.3315,3.3325,230
20100501|2010-04-30 09:00,30,3.33,3.334,3.319,3.325,173
20100501|2010-04-30 09:30,30,3.326,3.342,3.326,3.3355,61
20100501|2010-04-30 10:00,30,3.3395,3.34,3.32,3.326,40
20100501|2010-04-30 10:30,30,3.33,3.358,3.33,3.3535,103
20100501|2010-04-30 11:00,30,3.3545,3.358,3.35,3.35,100
20100501|2010-04-30 11:30,30,3.35,3.3505,3.338,3.338,101
20100501|2010-04-30 12:00,30,3.3375,3.3425,3.3345,3.3425,31
20100501|2010-04-30 12:30,30,3.341,3.347,3.341,3.3465,46
20100501|2010-04-30 13:00,30,3.3465,3.3485,3.3435,3.3485,38
20100501|2010-04-30 13:30,30,3.3405,3.3405,3.34,3.34,7
20100501|2010-04-30 14:00,30,3.34,3.342,3.34,3.342,7
20100501|2010-04-30 14:30,30,3.3465,3.3465,3.34,3.3415,16
20100501|2010-04-30 15:00,30,3.3425,3.3425,3.3425,3.3425,1
20100501|2010-04-30 15:30,30,3.3395,3.34,3.337,3.337,4
20100501|2010-05-02 20:30,3,3.322,3.322,3.305,3.309,60
20100501|2010-05-02 21:00,3,3.3025,3.3025,3.29,3.2905,32
20100501|2010-05-02 21:30,3,3.294,3.294,3.294,3.294,1
20100501|2010-05-02 22:00,3,3.296,3.296,3.296,3.296,1
20100501|2010-05-02 22:30,3,3.295,3.295,3.295,3.295,1
20100501|2010-05-02 23:00,3,3.2955,3.2985,3.293,3.2985,17
20100501|2010-05-02 23:30,3,3.304,3.3095,3.304,3.3095,32
20100501|2010-05-03 00:00,3,3.3095,3.311,3.3095,3.3105,12
20100501|2010-05-03 00:30,3,3.3105,3.3145,3.3105,3.3145,8
20100501|2010-05-03 01:00,3,3.3165,3.3165,3.3125,3.3125,7
20100501|2010-05-03 02:30,3,3.302,3.302,3.302,3.302,1
20100501|2010-05-03 03:00,3,3.305,3.3065,3.3045,3.3065,5
20100501|2010-05-03 05:00,3,3.3,3.3005,3.2995,3.3005,8
20100501|2010-05-03 05:30,3,3.3105,3.3105,3.3105,3.3105,1
20100501|2010-05-03 06:00,3,3.3225,3.3225,3.3225,3.3225,1
20100501|2010-05-03 06:30,3,3.315,3.3155,3.315,3.3155,6
20100501|2010-05-03 07:00,3,3.313,3.313,3.294,3.2995,15
20100501|2010-05-03 07:30,3,3.302,3.3045,3.297,3.3,16
20100501|2010-05-03 08:00,3,3.296,3.3015,3.296,3.3015,3
20100501|2010-05-03 08:30,3,3.3055,3.3055,3.3,3.304,18
20100501|2010-05-03 09:00,3,3.303,3.303,3.2975,3.2975,18
20100501|2010-05-03 09:30,3,3.289,3.289,3.26,3.26,84
20100501|2010-05-03 10:00,3,3.2725,3.2735,3.263,3.2635,10
20100501|2010-05-03 10:30,3,3.263,3.2685,3.26,3.26,44
20100501|2010-05-03 11:00,3,3.265,3.266,3.265,3.266,12
20100501|2010-05-03 11:30,3,3.278,3.278,3.275,3.277,9
20100501|2010-05-03 12:00,3,3.2785,3.2825,3.277,3.2825,16
20100501|2010-05-03 12:30,3,3.2835,3.2835,3.2815,3.2815,11
20100501|2010-05-03 13:00,3,3.281,3.2845,3.277,3.277,17
20100501|2010-05-03 13:30,3,3.286,3.286,3.2835,3.2835,5
20100501|2010-05-03 14:30,3,3.2815,3.2815,3.2815,3.2815,2
20100501|2010-05-03 17:00,4,3.2715,3.2715,3.266,3.266,3
20100501|2010-05-03 19:00,4,3.295,3.295,3.295,3.295,1
20100501|2010-05-03 19:30,4,3.305,3.305,3.3015,3.3035,21
20100501|2010-05-03 20:30,4,3.3085,3.3085,3.3085,3.3085,15
20100501|2010-05-03 21:30,4,3.3065,3.3065,3.3,3.3,32
20100501|2010-05-03 22:00,4,3.304,3.304,3.304,3.304,3
20100501|2010-05-03 22:30,4,3.302,3.302,3.302,3.302,1
20100501|2010-05-03 23:30,4,3.3,3.3,3.3,3.3,2
20100501|2010-05-04 00:30,4,3.2935,3.298,3.2935,3.298,4
20100501|2010-05-04 01:30,4,3.2965,3.297,3.293,3.293,6
20100501|2010-05-04 02:00,4,3.29,3.2945,3.29,3.2945,4
20100501|2010-05-04 02:30,4,3.29,3.2925,3.29,3.2925,42
20100501|2010-05-04 03:00,4,3.298,3.298,3.2905,3.2935,5
20100501|2010-05-04 03:30,4,3.285,3.285,3.285,3.285,9
20100501|2010-05-04 04:00,4,3.2625,3.2625,3.256,3.256,16
20100501|2010-05-04 04:30,4,3.26,3.26,3.26,3.26,1
20100501|2010-05-04 05:00,4,3.257,3.257,3.257,3.257,5
20100501|2010-05-04 05:30,4,3.258,3.26,3.245,3.245,42
20100501|2010-05-04 06:00,4,3.2485,3.2485,3.2485,3.2485,3
20100501|2010-05-04 06:30,4,3.2465,3.2465,3.2365,3.2365,34
20100501|2010-05-04 07:00,4,3.247,3.252,3.244,3.2515,10
20100501|2010-05-04 07:30,4,3.245,3.245,3.2315,3.2315,10
20100501|2010-05-04 08:00,4,3.2325,3.2335,3.2245,3.227,5
20100501|2010-05-04 08:30,4,3.22,3.2225,3.206,3.2185,85
20100501|2010-05-04 09:00,4,3.221,3.221,3.212,3.216,51
20100501|2010-05-04 09:30,4,3.21,3.21,3.1855,3.1855,24
20100501|2010-05-04 10:00,4,3.1785,3.1785,3.1605,3.173,27
20100501|2010-05-04 10:30,4,3.183,3.183,3.172,3.173,22
20100501|2010-05-04 11:00,4,3.1705,3.171,3.163,3.163,11
20100501|2010-05-04 11:30,4,3.17,3.17,3.1635,3.1635,7
20100501|2010-05-04 12:00,4,3.165,3.166,3.1645,3.1645,27
20100501|2010-05-04 12:30,4,3.169,3.169,3.1685,3.169,4
20100501|2010-05-04 13:00,4,3.1655,3.169,3.162,3.162,5
20100501|2010-05-04 13:30,4,3.164,3.164,3.162,3.162,5
20100501|2010-05-04 14:00,4,3.16,3.168,3.16,3.168,15
20100501|2010-05-04 14:30,4,3.1705,3.172,3.1655,3.1655,21
20100501|2010-05-04 15:30,4,3.1655,3.1655,3.1655,3.1655,1
20100501|2010-05-04 16:00,4,3.154,3.154,3.154,3.154,1
20100501|2010-05-04 17:00,5,3.1565,3.1565,3.1565,3.1565,2
20100501|2010-05-04 19:30,5,3.171,3.1775,3.171,3.1775,20
20100501|2010-05-04 20:00,5,3.1875,3.1875,3.1875,3.1875,1
20100501|2010-05-05 00:00,5,3.165,3.165,3.165,3.165,1
20100501|2010-05-05 00:30,5,3.175,3.1775,3.175,3.1775,9
20100501|2010-05-05 02:00,5,3.182,3.185,3.182,3.185,18
20100501|2010-05-05 02:30,5,3.165,3.165,3.154,3.154,38
20100501|2010-05-05 03:00,5,3.154,3.157,3.154,3.157,18
20100501|2010-05-05 04:00,5,3.166,3.175,3.166,3.175,6
20100501|2010-05-05 04:30,5,3.176,3.176,3.176,3.176,10
20100501|2010-05-05 05:30,5,3.164,3.164,3.13,3.13,28
20100501|2010-05-05 06:00,5,3.124,3.126,3.108,3.108,133
20100501|2010-05-05 06:30,5,3.1025,3.106,3.089,3.106,48
20100501|2010-05-05 07:00,5,3.105,3.1105,3.103,3.1105,22
20100501|2010-05-05 07:30,5,3.0975,3.1005,3.087,3.087,8
20100501|2010-05-05 08:00,5,3.0845,3.0845,3.0215,3.023,102
20100501|2010-05-05 08:30,5,3.023,3.033,2.9955,3.033,29
20100501|2010-05-05 09:00,5,3.052,3.0705,3.0455,3.0705,21
20100501|2010-05-05 09:30,5,3.0685,3.0685,3.0675,3.0675,5
20100501|2010-05-05 10:00,5,3.0785,3.098,3.0785,3.098,50
20100501|2010-05-05 10:30,5,3.096,3.134,3.096,3.134,14
20100501|2010-05-05 11:00,5,3.16,3.16,3.146,3.154,18
20100501|2010-05-05 11:30,5,3.1425,3.1425,3.1425,3.1425,2
20100501|2010-05-05 12:00,5,3.1315,3.139,3.1315,3.139,6
20100501|2010-05-05 13:00,5,3.139,3.1415,3.1355,3.1355,6
20100501|2010-05-05 13:30,5,3.1245,3.1245,3.1245,3.1245,2
20100501|2010-05-05 14:00,5,3.125,3.125,3.125,3.125,2
20100501|2010-05-05 15:00,5,3.1345,3.1345,3.1345,3.1345,1
20100501|2010-05-05 17:00,6,3.1625,3.1625,3.1625,3.1625,2
20100501|2010-05-05 17:30,6,3.1575,3.1575,3.1575,3.1575,10
20100501|2010-05-05 20:00,6,3.17,3.172,3.17,3.172,4
20100501|2010-05-05 21:00,6,3.181,3.181,3.181,3.181,1
20100501|2010-05-05 23:30,6,3.158,3.161,3.158,3.161,2
20100501|2010-05-06 00:30,6,3.161,3.161,3.161,3.161,2
20100501|2010-05-06 01:00,6,3.1435,3.1435,3.1405,3.1405,18
20100501|2010-05-06 02:00,6,3.1,3.106,3.09,3.09,20
20100501|2010-05-06 03:30,6,3.139,3.139,3.1365,3.1365,3
20100501|2010-05-06 04:00,6,3.1365,3.1365,3.1365,3.1365,1
20100501|2010-05-06 04:30,6,3.1415,3.1415,3.1395,3.1395,2
20100501|2010-05-06 05:00,6,3.146,3.146,3.146,3.146,5
20100501|2010-05-06 06:00,6,3.146,3.1545,3.141,3.141,9
20100501|2010-05-06 06:30,6,3.1415,3.1415,3.1415,3.1415,5
20100501|2010-05-06 07:00,6,3.117,3.119,3.117,3.119,22
20100501|2010-05-06 07:30,6,3.123,3.123,3.108,3.108,3
20100501|2010-05-06 08:00,6,3.116,3.128,3.1125,3.1225,6
20100501|2010-05-06 08:30,6,3.1345,3.1345,3.1235,3.1285,3
20100501|2010-05-06 09:00,6,3.1325,3.1325,3.128,3.128,4
20100501|2010-05-06 09:30,6,3.13,3.13,3.128,3.128,2
20100501|2010-05-06 10:00,6,3.11,3.1215,3.108,3.12,5
20100501|2010-05-06 10:30,6,3.1245,3.1245,3.12,3.1215,4
20100501|2010-05-06 11:00,6,3.14,3.14,3.1305,3.134,5
20100501|2010-05-06 11:30,6,3.136,3.136,3.12,3.12,32
20100501|2010-05-06 12:00,6,3.1035,3.1035,3.098,3.1015,6
20100501|2010-05-06 12:30,6,3.104,3.1055,3.104,3.1055,6
20100501|2010-05-06 13:00,6,3.07,3.07,3.06,3.06,3
20100501|2010-05-06 13:30,6,3.076,3.076,3.05,3.05,9
20100501|2010-05-06 14:00,6,3.0475,3.077,3.0475,3.05,16
20100501|2010-05-06 17:00,7,3.0705,3.0705,3.066,3.066,2
20100501|2010-05-06 20:00,7,3.075,3.075,3.05,3.05,2
20100501|2010-05-06 21:30,7,3.078,3.078,3.076,3.076,6
20100501|2010-05-06 23:30,7,3.0795,3.0795,3.0795,3.0795,2
20100501|2010-05-07 01:30,7,3.05,3.05,3.05,3.05,19
20100501|2010-05-07 02:00,7,3.0615,3.062,3.0615,3.062,2
20100501|2010-05-07 02:30,7,3.073,3.073,3.073,3.073,2
20100501|2010-05-07 03:30,7,3.098,3.098,3.098,3.098,2
20100501|2010-05-07 05:30,7,3.1065,3.1065,3.1065,3.1065,1
20100501|2010-05-07 06:00,7,3.111,3.111,3.111,3.111,2
20100501|2010-05-07 06:30,7,3.1105,3.1105,3.1105,3.1105,2
20100501|2010-05-07 07:00,7,3.102,3.1065,3.102,3.1065,7
20100501|2010-05-07 07:30,7,3.114,3.114,3.114,3.114,1
20100501|2010-05-07 08:00,7,3.1155,3.1155,3.1,3.1,5
20100501|2010-05-07 09:00,7,3.07,3.079,3.0565,3.0565,28
20100501|2010-05-07 09:30,7,3.075,3.108,3.073,3.108,14
20100501|2010-05-07 10:30,7,3.146,3.146,3.146,3.146,1
20100501|2010-05-07 12:00,7,3.128,3.128,3.0975,3.0975,4
20100501|2010-05-07 12:30,7,3.125,3.125,3.125,3.125,2
20100501|2010-05-07 13:00,7,3.1115,3.119,3.11,3.119,17
20100501|2010-05-07 13:30,7,3.132,3.132,3.1245,3.1245,15
20100501|2010-05-07 15:00,7,3.1345,3.1345,3.1315,3.1315,4
20100501|2010-05-09 17:00,10,3.177,3.185,3.177,3.18,11
20100501|2010-05-09 18:30,10,3.171,3.178,3.171,3.178,24
20100501|2010-05-09 19:30,10,3.2,3.2,3.2,3.2,1
20100501|2010-05-10 01:00,10,3.199,3.199,3.199,3.199,8
20100501|2010-05-10 02:00,10,3.1945,3.195,3.1945,3.195,7
20100501|2010-05-10 02:30,10,3.23,3.23,3.2295,3.2295,19
20100501|2010-05-10 04:30,10,3.228,3.228,3.228,3.228,1
20100501|2010-05-10 05:00,10,3.223,3.223,3.223,3.223,1
20100501|2010-05-10 06:00,10,3.2455,3.2455,3.2455,3.2455,1
20100501|2010-05-10 06:30,10,3.2365,3.2365,3.2255,3.2255,3
20100501|2010-05-10 07:00,10,3.234,3.234,3.2145,3.2145,4
20100501|2010-05-10 07:30,10,3.2235,3.2235,3.223,3.223,2
20100501|2010-05-10 08:00,10,3.22,3.22,3.22,3.22,3
20100501|2010-05-10 09:00,10,3.212,3.212,3.2105,3.211,8
20100501|2010-05-10 09:30,10,3.206,3.21,3.206,3.21,1
20100501|2010-05-10 10:00,10,3.21,3.211,3.21,3.211,3
20100501|2010-05-10 11:00,10,3.2195,3.2195,3.2195,3.2195,3
20100501|2010-05-10 11:30,10,3.2125,3.2125,3.2125,3.2125,2
20100501|2010-05-10 12:00,10,3.21,3.2165,3.21,3.2165,2
20100501|2010-05-10 13:00,10,3.213,3.213,3.213,3.213,2
20100501|2010-05-10 14:30,10,3.2135,3.2275,3.2135,3.2275,3
20100501|2010-05-10 15:00,10,3.226,3.2265,3.226,3.2265,4
20100501|2010-05-10 15:30,10,3.225,3.225,3.225,3.225,1
20100501|2010-05-10 16:00,10,3.22,3.22,3.22,3.22,1
20100501|2010-05-10 19:30,11,3.213,3.213,3.213,3.213,2
20100501|2010-05-10 21:00,11,3.2005,3.2005,3.2005,3.2005,1
20100501|2010-05-10 21:30,11,3.1915,3.1915,3.1915,3.1915,1
20100501|2010-05-10 23:30,11,3.1805,3.1805,3.1805,3.1805,1
20100501|2010-05-11 01:30,11,3.1565,3.1605,3.1565,3.1605,5
20100501|2010-05-11 02:00,11,3.1515,3.1515,3.1515,3.1515,1
20100501|2010-05-11 02:30,11,3.1505,3.16,3.1465,3.158,11
20100501|2010-05-11 03:00,11,3.1395,3.1395,3.1395,3.1395,2
20100501|2010-05-11 03:30,11,3.137,3.138,3.137,3.138,5
20100501|2010-05-11 06:00,11,3.127,3.1285,3.127,3.1285,2
20100501|2010-05-11 06:30,11,3.122,3.1235,3.1205,3.1235,3
20100501|2010-05-11 07:00,11,3.136,3.141,3.134,3.141,12
20100501|2010-05-11 07:30,11,3.146,3.146,3.1425,3.1425,13
20100501|2010-05-11 08:00,11,3.1475,3.165,3.1475,3.165,2
20100501|2010-05-11 08:30,11,3.165,3.167,3.165,3.167,7
20100501|2010-05-11 09:00,11,3.165,3.165,3.165,3.165,6
20100501|2010-05-11 09:30,11,3.1635,3.1635,3.1635,3.1635,3
20100501|2010-05-11 10:00,11,3.1745,3.18,3.1745,3.18,10
20100501|2010-05-11 10:30,11,3.185,3.185,3.185,3.185,2
20100501|2010-05-11 11:30,11,3.187,3.1945,3.187,3.1945,8
20100501|2010-05-11 12:00,11,3.1925,3.1925,3.192,3.1925,20
20100501|2010-05-11 12:30,11,3.1775,3.1775,3.1745,3.1745,4
20100501|2010-05-11 13:00,11,3.177,3.177,3.1655,3.1655,3
20100501|2010-05-11 17:00,12,3.1695,3.1695,3.1695,3.1695,4
20100501|2010-05-11 18:30,12,3.1705,3.1705,3.1705,3.1705,1
20100501|2010-05-11 23:30,12,3.14,3.14,3.14,3.14,6
20100501|2010-05-12 01:00,12,3.13,3.13,3.13,3.13,1
20100501|2010-05-12 03:30,12,3.205,3.205,3.205,3.205,2
20100501|2010-05-12 06:00,12,3.2105,3.2105,3.2105,3.2105,1
20100501|2010-05-12 06:30,12,3.2065,3.2065,3.2065,3.2065,1
20100501|2010-05-12 07:30,12,3.1905,3.192,3.1905,3.192,6
20100501|2010-05-12 08:00,12,3.187,3.187,3.1845,3.1845,3
20100501|2010-05-12 08:30,12,3.172,3.18,3.172,3.18,9
20100501|2010-05-12 09:00,12,3.2015,3.2055,3.2015,3.2055,3
20100501|2010-05-12 09:30,12,3.2075,3.2075,3.197,3.207,6
20100501|2010-05-12 10:00,12,3.208,3.208,3.208,3.208,2
20100501|2010-05-12 10:30,12,3.18,3.18,3.18,3.18,2
20100501|2010-05-12 11:00,12,3.173,3.176,3.173,3.176,4
20100501|2010-05-12 13:00,12,3.1745,3.1745,3.1745,3.1745,1
20100501|2010-05-12 23:30,13,3.1805,3.1805,3.1805,3.1805,1
20100501|2010-05-13 07:00,13,3.184,3.184,3.184,3.184,1
20100501|2010-05-13 07:30,13,3.1925,3.1925,3.1735,3.1785,5
20100501|2010-05-13 08:00,13,3.1785,3.182,3.175,3.18,6
20100501|2010-05-13 08:30,13,3.18,3.18,3.169,3.169,4
20100501|2010-05-13 09:00,13,3.192,3.192,3.192,3.192,1
20100501|2010-05-13 09:30,13,3.2,3.224,3.2,3.219,7
20100501|2010-05-13 10:00,13,3.235,3.245,3.235,3.245,4
20100501|2010-05-13 10:30,13,3.234,3.234,3.2275,3.228,13
20100501|2010-05-13 13:00,13,3.23,3.231,3.23,3.231,2
20100501|2010-05-13 14:00,13,3.2175,3.2175,3.211,3.211,8
20100501|2010-05-13 14:30,13,3.211,3.211,3.211,3.211,1
20100501|2010-05-13 18:30,14,3.2085,3.2085,3.2085,3.2085,1
20100501|2010-05-13 21:00,14,3.2,3.2,3.2,3.2,1
20100501|2010-05-13 22:00,14,3.197,3.199,3.197,3.199,2
20100501|2010-05-14 03:00,14,3.189,3.189,3.189,3.189,3
20100501|2010-05-14 03:30,14,3.18,3.18,3.18,3.18,2
20100501|2010-05-14 04:00,14,3.178,3.178,3.178,3.178,2
20100501|2010-05-14 04:30,14,3.149,3.149,3.149,3.149,2
20100501|2010-05-14 05:00,14,3.1515,3.159,3.1515,3.159,3
20100501|2010-05-14 05:30,14,3.153,3.153,3.153,3.153,1
20100501|2010-05-14 06:00,14,3.155,3.155,3.155,3.155,11
20100501|2010-05-14 06:30,14,3.1485,3.1485,3.1485,3.1485,1
20100501|2010-05-14 07:00,14,3.1495,3.1495,3.1485,3.1485,10
20100501|2010-05-14 07:30,14,3.15,3.1635,3.15,3.1635,3
20100501|2010-05-14 08:00,14,3.165,3.165,3.165,3.165,1
20100501|2010-05-14 08:30,14,3.1475,3.1475,3.1475,3.1475,11
20100501|2010-05-14 09:00,14,3.154,3.1575,3.154,3.1565,9
20100501|2010-05-14 09:30,14,3.154,3.154,3.1495,3.154,21
20100501|2010-05-14 10:00,14,3.125,3.125,3.106,3.106,7
20100501|2010-05-14 10:30,14,3.1185,3.13,3.1185,3.13,9
20100501|2010-05-14 11:00,14,3.121,3.121,3.121,3.121,2
20100501|2010-05-14 11:30,14,3.121,3.121,3.121,3.121,1
20100501|2010-05-14 12:00,14,3.121,3.121,3.1125,3.1125,11
20100501|2010-05-14 12:30,14,3.114,3.114,3.114,3.114,1
20100501|2010-05-14 13:00,14,3.11,3.111,3.109,3.111,8
20100501|2010-05-14 13:30,14,3.1195,3.1195,3.1195,3.1195,2
20100501|2010-05-14 14:00,14,3.119,3.122,3.1135,3.1135,14
20100501|2010-05-14 15:00,14,3.116,3.116,3.11,3.11,5
20100501|2010-05-16 17:00,17,3.1,3.1,3.095,3.095,6
20100501|2010-05-16 20:30,17,3.09,3.09,3.082,3.082,3
20100501|2010-05-16 21:00,17,3.0795,3.0795,3.067,3.067,3
20100501|2010-05-16 21:30,17,3.056,3.056,3.0525,3.0525,7
20100501|2010-05-16 22:30,17,3.0575,3.0575,3.0575,3.0575,5
20100501|2010-05-17 02:30,17,3.0375,3.0375,3.032,3.032,8
20100501|2010-05-17 03:00,17,3.0535,3.0545,3.0535,3.0545,4
20100501|2010-05-17 03:30,17,3.054,3.054,3.054,3.054,2
20100501|2010-05-17 07:30,17,3.065,3.065,3.065,3.065,1
20100501|2010-05-17 08:00,17,3.065,3.065,3.065,3.065,1
20100501|2010-05-17 08:30,17,3.066,3.066,3.0365,3.0365,3
20100501|2010-05-17 09:00,17,3.02,3.0325,3.0195,3.0315,9
20100501|2010-05-17 09:30,17,3.028,3.0285,3.016,3.016,4
20100501|2010-05-17 10:00,17,3.0025,3.0025,2.9375,2.945,36
20100501|2010-05-17 10:30,17,2.932,2.9375,2.914,2.914,25
20100501|2010-05-17 11:00,17,2.914,2.914,2.91,2.91,13
20100501|2010-05-17 11:30,17,2.919,2.926,2.919,2.926,16
20100501|2010-05-17 12:00,17,2.918,2.918,2.9135,2.9135,3
20100501|2010-05-17 12:30,17,2.93,2.93,2.93,2.93,4
20100501|2010-05-17 13:00,17,2.9385,2.939,2.9385,2.939,2
20100501|2010-05-17 14:00,17,2.94,2.9425,2.94,2.9425,7
20100501|2010-05-17 15:30,17,2.955,2.955,2.955,2.955,5
20100501|2010-05-17 17:00,18,2.95,2.95,2.935,2.935,6
20100501|2010-05-18 00:30,18,3,3,3,3,2
20100501|2010-05-18 02:00,18,3.0035,3.0125,3.0035,3.0125,10
20100501|2010-05-18 05:30,18,3.0135,3.0135,3.0135,3.0135,1
20100501|2010-05-18 06:30,18,3,3.0095,3,3.0095,11
20100501|2010-05-18 07:00,18,3.014,3.014,3.014,3.014,1
20100501|2010-05-18 07:30,18,3.0105,3.024,3.0105,3.024,2
20100501|2010-05-18 08:00,18,3.021,3.032,3.0175,3.032,9
20100501|2010-05-18 08:30,18,3.045,3.0525,3.045,3.0525,5
20100501|2010-05-18 09:00,18,3.0465,3.055,3.03,3.055,10
20100501|2010-05-18 09:30,18,3.0425,3.0435,3.0255,3.0325,12
20100501|2010-05-18 10:00,18,3.0345,3.038,3.0345,3.038,2
20100501|2010-05-18 10:30,18,3.0255,3.0255,3.0255,3.0255,2
20100501|2010-05-18 11:00,18,3.0165,3.0215,3.0165,3.0215,2
20100501|2010-05-18 12:00,18,3.01,3.017,3.01,3.017,5
20100501|2010-05-18 13:00,18,3,3.006,3,3.001,10
20100501|2010-05-18 13:30,18,2.9965,2.9965,2.9965,2.9965,1
20100501|2010-05-18 14:00,18,2.989,2.9945,2.989,2.992,7
20100501|2010-05-18 14:30,18,2.989,2.989,2.9845,2.9845,9
20100501|2010-05-18 15:00,18,2.9895,2.99,2.9895,2.99,3
20100501|2010-05-18 16:00,18,2.975,2.975,2.975,2.975,3
20100501|2010-05-18 17:30,19,2.981,2.981,2.975,2.975,3
20100501|2010-05-18 18:30,19,2.9705,2.9705,2.9705,2.9705,1
20100501|2010-05-18 20:00,19,2.93,2.93,2.93,2.93,5
20100501|2010-05-18 21:30,19,2.974,2.974,2.974,2.974,1
20100501|2010-05-19 00:00,19,2.987,2.987,2.987,2.987,1
20100501|2010-05-19 01:30,19,2.977,2.9775,2.977,2.9775,3
20100501|2010-05-19 02:30,19,2.983,2.983,2.983,2.983,3
20100501|2010-05-19 03:00,19,2.9515,2.9515,2.9515,2.9515,1
20100501|2010-05-19 03:30,19,2.9375,2.9375,2.9375,2.9375,1
20100501|2010-05-19 04:00,19,2.948,2.948,2.948,2.948,1
20100501|2010-05-19 04:30,19,2.9305,2.9305,2.9275,2.9275,2
20100501|2010-05-19 05:00,19,2.9235,2.9235,2.92,2.92,12
20100501|2010-05-19 06:00,19,2.9425,2.9425,2.9425,2.9425,1
20100501|2010-05-19 07:00,19,2.948,2.948,2.948,2.948,1
20100501|2010-05-19 08:00,19,2.9795,2.9795,2.9765,2.9765,7
20100501|2010-05-19 09:00,19,2.949,2.949,2.949,2.949,1
20100501|2010-05-19 09:30,19,2.9575,2.9635,2.9575,2.9635,7
20100501|2010-05-19 10:00,19,2.9675,2.9675,2.9555,2.9555,7
20100501|2010-05-19 10:30,19,2.9495,2.9495,2.9475,2.9475,7
20100501|2010-05-19 11:00,19,2.9335,2.9335,2.9335,2.9335,2
20100501|2010-05-19 11:30,19,2.948,2.9505,2.941,2.9495,14
20100501|2010-05-19 12:00,19,2.9455,2.955,2.9455,2.955,15
20100501|2010-05-19 12:30,19,2.956,2.956,2.956,2.956,1
20100501|2010-05-19 13:00,19,2.972,2.972,2.972,2.972,2
20100501|2010-05-19 14:30,19,2.991,2.9915,2.991,2.9915,6
20100501|2010-05-19 21:00,20,3.027,3.027,3.027,3.027,2
20100501|2010-05-20 02:30,20,3.023,3.023,3.023,3.023,2
20100501|2010-05-20 03:00,20,3.0025,3.0025,3.0025,3.0025,3
20100501|2010-05-20 04:30,20,2.9965,2.998,2.9965,2.998,3
20100501|2010-05-20 06:30,20,2.94,2.9505,2.94,2.9505,3
20100501|2010-05-20 07:30,20,2.94,2.94,2.94,2.94,3
20100501|2010-05-20 08:00,20,2.9555,2.9565,2.947,2.947,12
20100501|2010-05-20 08:30,20,2.952,2.952,2.94,2.94,4
20100501|2010-05-20 09:00,20,2.9205,2.9205,2.9,2.905,33
20100501|2010-05-20 09:30,20,2.9145,2.9175,2.9145,2.9175,1
20100501|2010-05-20 10:00,20,2.9565,2.974,2.9565,2.974,7
20100501|2010-05-20 10:30,20,2.981,2.981,2.981,2.981,1
20100501|2010-05-20 12:00,20,2.95,2.9515,2.95,2.9515,11
20100501|2010-05-20 12:30,20,2.9665,2.9665,2.9665,2.9665,1
20100501|2010-05-20 13:00,20,2.962,3.0195,2.962,3.0195,6
20100501|2010-05-20 13:30,20,3.0065,3.0065,3.0065,3.0065,2
20100501|2010-05-20 14:30,20,2.99,2.99,2.99,2.99,1
20100501|2010-05-20 19:00,21,2.9515,2.9515,2.9515,2.9515,1
20100501|2010-05-21 00:30,21,3.0015,3.0015,3.0015,3.0015,1
20100501|2010-05-21 02:00,21,2.992,2.992,2.992,2.992,1
20100501|2010-05-21 05:30,21,3.0025,3.0025,3.002,3.002,4
20100501|2010-05-21 06:00,21,3,3,3,3,5
20100501|2010-05-21 06:30,21,2.996,2.996,2.996,2.996,1
20100501|2010-05-21 07:00,21,3.0205,3.027,3.0195,3.0265,7
20100501|2010-05-21 08:00,21,3.0235,3.0385,3.0235,3.0385,2
20100501|2010-05-21 08:30,21,3.028,3.029,3.028,3.029,6
20100501|2010-05-21 09:00,21,3.0725,3.0725,3.0605,3.0605,7
20100501|2010-05-21 09:30,21,3.069,3.069,3.0645,3.0645,7
20100501|2010-05-21 10:00,21,3.069,3.0715,3.069,3.0715,3
20100501|2010-05-21 10:30,21,3.1005,3.1005,3.1005,3.1005,2
20100501|2010-05-21 11:30,21,3.0515,3.0525,3.0515,3.0525,4
20100501|2010-05-21 13:30,21,3.069,3.069,3.069,3.069,1
20100501|2010-05-24 01:30,24,3.118,3.118,3.118,3.118,1
20100501|2010-05-24 02:00,24,3.114,3.114,3.114,3.114,5
20100501|2010-05-24 06:00,24,3.074,3.074,3.0725,3.0725,2
20100501|2010-05-24 08:00,24,3.1075,3.11,3.1075,3.11,9
20100501|2010-05-24 08:30,24,3.0955,3.0955,3.083,3.083,3
20100501|2010-05-24 09:30,24,3.121,3.121,3.121,3.121,6
20100501|2010-05-24 11:00,24,3.1245,3.125,3.1215,3.125,6
20100501|2010-05-24 12:00,24,3.133,3.133,3.133,3.133,2
20100501|2010-05-24 15:00,24,3.114,3.114,3.1115,3.1115,8
20100501|2010-05-25 03:00,25,3.06,3.06,3.06,3.06,2
20100501|2010-05-25 03:30,25,3.047,3.047,3.047,3.047,1
20100501|2010-05-25 05:00,25,3.034,3.034,3.034,3.034,2
20100501|2010-05-25 07:00,25,3.032,3.032,3.032,3.032,1
20100501|2010-05-25 08:00,25,3.0185,3.0185,3.0185,3.0185,6
20100501|2010-05-25 08:30,25,3.0065,3.0065,3.0065,3.0065,1
20100501|2010-05-25 09:00,25,3.015,3.015,3.015,3.015,4
20100501|2010-05-25 09:30,25,3.007,3.007,3.007,3.007,9
20100501|2010-05-25 10:00,25,3.01,3.0175,3.01,3.0175,10
20100501|2010-05-25 11:30,25,3.0375,3.0375,3.0375,3.0375,1
20100501|2010-05-25 12:00,25,3.038,3.038,3.0355,3.0355,4
20100501|2010-05-25 15:00,25,3.081,3.081,3.081,3.081,2
20100501|2010-05-25 15:30,25,3.0775,3.079,3.0775,3.079,12
20100501|2010-05-25 19:00,26,3.0725,3.0725,3.0725,3.0725,1
20100501|2010-05-25 20:00,26,3.078,3.078,3.078,3.078,1
20100501|2010-05-26 07:30,26,3.082,3.087,3.082,3.087,2
20100501|2010-05-26 08:30,26,3.085,3.085,3.085,3.085,1
20100501|2010-05-26 12:00,26,3.09,3.09,3.09,3.09,0
20100601|2008-07-01 12:00,1,3.6335,3.6335,3.6335,3.6335,0
20100601|2008-07-02 12:00,2,3.738,3.738,3.738,3.738,0
20100601|2008-07-03 12:00,3,3.638,3.638,3.638,3.638,0
20100601|2008-07-07 12:00,7,3.567,3.567,3.567,3.567,0
20100601|2008-07-08 12:00,8,3.4465,3.4465,3.4465,3.4465,0
20100601|2008-07-09 12:00,9,3.4815,3.4815,3.4815,3.4815,0
20100601|2008-07-10 12:00,10,3.462,3.462,3.462,3.462,0
20100601|2008-07-11 12:00,11,3.486,3.486,3.486,3.486,0
20100601|2008-07-14 12:00,14,3.499,3.499,3.499,3.499,0
20100601|2008-07-15 12:00,15,3.4485,3.4485,3.4485,3.4485,0
20100601|2008-07-16 12:00,16,3.366,3.366,3.366,3.366,0
20100601|2008-07-17 12:00,17,3.385,3.385,3.385,3.385,0
20100601|2008-07-18 12:00,18,3.37,3.37,3.37,3.37,0
20100601|2008-07-21 12:00,21,3.4125,3.4125,3.4125,3.4125,0
20100601|2008-07-22 12:00,22,3.423,3.423,3.423,3.423,0
20100601|2008-07-23 12:00,23,3.4015,3.4015,3.4015,3.4015,0
20100601|2008-07-24 12:00,24,3.332,3.332,3.332,3.332,0
20100601|2008-07-25 12:00,25,3.355,3.355,3.355,3.355,0
20100601|2008-07-28 12:00,28,3.365,3.365,3.365,3.365,0
20100601|2008-07-29 12:00,29,3.364,3.364,3.364,3.364,0
20100601|2008-07-30 12:00,30,3.4015,3.4015,3.4015,3.4015,0
20100601|2008-07-31 12:00,31,3.4275,3.4275,3.4275,3.4275,0
20100601|2008-08-01 12:00,1,3.366,3.366,3.366,3.366,0
20100601|2008-08-04 12:00,4,3.2785,3.2785,3.2785,3.2785,0
20100601|2008-08-05 12:00,5,3.2575,3.2575,3.2575,3.2575,0
20100601|2008-08-06 12:00,6,3.2715,3.2715,3.2715,3.2715,0
20100601|2008-08-07 12:00,7,3.2665,3.2665,3.2665,3.2665,0
20100601|2008-08-08 08:30,8,3.22,3.22,3.22,3.22,0
20100601|2008-08-08 16:00,8,3.212,3.212,3.212,3.212,0
20100601|2008-08-11 12:00,11,3.1875,3.1875,3.1875,3.1875,0
20100601|2008-08-12 12:00,12,3.129,3.129,3.129,3.129,0
20100601|2008-08-13 12:00,13,3.252,3.252,3.252,3.252,0
20100601|2008-08-14 12:00,14,3.2215,3.2215,3.2215,3.2215,0
20100601|2008-08-15 12:00,15,3.2275,3.2275,3.2275,3.2275,0
20100601|2008-08-18 12:00,18,3.2035,3.2035,3.2035,3.2035,0
20100601|2008-08-19 12:00,19,3.311,3.311,3.311,3.311,0
20100601|2008-08-20 12:00,20,3.2885,3.2885,3.2885,3.2885,0
20100601|2008-08-21 12:00,21,3.399,3.399,3.399,3.399,0
20100601|2008-08-22 12:00,22,3.3425,3.3425,3.3425,3.3425,0
20100601|2008-08-25 12:00,25,3.3295,3.3295,3.3295,3.3295,0
20100601|2008-08-26 12:00,26,3.2895,3.2895,3.2895,3.2895,0
20100601|2008-08-27 12:00,27,3.3175,3.3175,3.3175,3.3175,0
20100601|2008-08-28 12:00,28,3.29,3.29,3.29,3.29,0
20100601|2008-08-29 12:00,29,3.276,3.276,3.276,3.276,0
20100601|2008-09-02 12:00,2,3.199,3.199,3.199,3.199,0
20100601|2008-09-03 12:00,3,3.2375,3.2375,3.2375,3.2375,0
20100601|2008-09-04 12:00,4,3.2095,3.2095,3.2095,3.2095,0
20100601|2008-09-05 12:00,5,3.0745,3.0745,3.0745,3.0745,0
20100601|2008-09-08 12:30,8,3.057,3.057,3.057,3.057,0
20100601|2008-09-09 12:00,9,3.047,3.047,3.047,3.047,0
20100601|2008-09-10 12:00,10,3.065,3.065,3.065,3.065,0
20100601|2008-09-11 12:00,11,3.0565,3.0565,3.0565,3.0565,0
20100601|2008-09-12 12:00,12,3.117,3.117,3.117,3.117,0
20100601|2008-09-15 12:00,15,3.0785,3.0785,3.0785,3.0785,0
20100601|2008-09-16 12:00,16,3.022,3.022,3.022,3.022,0
20100601|2008-09-17 12:00,17,2.9775,2.9775,2.9775,2.9775,0
20100601|2008-09-18 12:00,18,3.011,3.011,3.011,3.011,0
20100601|2008-09-19 12:00,19,3.111,3.111,3.111,3.111,0
20100601|2008-09-22 12:00,22,3.191,3.191,3.191,3.191,0
20100601|2008-09-23 12:30,23,3.111,3.111,3.111,3.111,0
20100601|2008-09-24 12:00,24,3.0685,3.0685,3.0685,3.0685,0
20100601|2008-09-25 12:00,25,3.089,3.089,3.089,3.089,0
20100601|2008-09-26 12:30,26,3.043,3.043,3.043,3.043,0
20100601|2008-09-29 12:00,29,2.895,2.895,2.895,2.895,0
20100601|2008-09-30 12:30,30,2.8725,2.8725,2.8725,2.8725,0
20100601|2008-10-01 12:00,1,2.79,2.79,2.79,2.79,0
20100601|2008-10-02 12:30,2,2.6335,2.6335,2.6335,2.6335,0
20100601|2008-10-03 12:00,3,2.6815,2.6815,2.6815,2.6815,0
20100601|2008-10-06 12:00,6,2.4975,2.4975,2.4975,2.4975,0
20100601|2008-10-07 12:00,7,2.53,2.53,2.53,2.53,0
20100601|2008-10-08 12:00,8,2.3585,2.3585,2.3585,2.3585,0
20100601|2008-10-09 12:00,9,2.408,2.408,2.408,2.408,0
20100601|2008-10-10 12:00,10,2.1525,2.1525,2.1525,2.1525,0
20100601|2008-10-13 12:00,13,2.3235,2.3235,2.3235,2.3235,0
20100601|2008-10-14 12:00,14,2.4265,2.4265,2.4265,2.4265,0
20100601|2008-10-15 12:00,15,2.2455,2.2455,2.2455,2.2455,0
20100601|2008-10-16 12:00,16,2.1265,2.1265,2.1265,2.1265,0
20100601|2008-10-17 12:00,17,2.2175,2.2175,2.2175,2.2175,0
20100601|2008-10-20 12:00,20,2.157,2.157,2.157,2.157,0
20100601|2008-10-21 12:00,21,2.0565,2.0565,2.0565,2.0565,0
20100601|2008-10-22 12:00,22,1.9235,1.9235,1.9235,1.9235,0
20100601|2008-10-23 12:00,23,1.848,1.848,1.848,1.848,0
20100601|2008-10-24 12:00,24,1.729,1.729,1.729,1.729,0
20100601|2008-10-27 12:30,27,1.849,1.849,1.849,1.849,0
20100601|2008-10-28 12:00,28,1.9015,1.9015,1.9015,1.9015,0
20100601|2008-10-29 12:00,29,2.126,2.126,2.126,2.126,0
20100601|2008-10-30 12:00,30,1.9295,1.9295,1.9295,1.9295,0
20100601|2008-10-31 12:00,31,1.8785,1.8785,1.8785,1.8785,0
20100601|2009-01-12 13:30,12,1.5355,1.5355,1.5355,1.5355,1
20100601|2009-03-19 14:00,19,1.8655,1.8655,1.8655,1.8655,1
20100601|2009-03-26 10:30,26,1.918,1.918,1.918,1.918,2
20100601|2009-05-07 04:00,7,2.2,2.2,2.2,2.2,3
20100601|2009-05-12 11:00,12,2.125,2.125,2.125,2.125,5
20100601|2009-05-15 10:30,15,2.04,2.04,2.04,2.04,5
20100601|2009-05-15 11:00,15,2.0375,2.0375,2.0375,2.0375,5
20100601|2009-05-19 14:30,19,2.11,2.11,2.11,2.11,6
20100601|2009-05-26 03:00,26,2.0965,2.0965,2.096,2.096,2
20100601|2009-06-01 10:00,1,2.3,2.3,2.3,2.3,3
20100601|2009-06-15 19:30,16,2.3,2.3,2.3,2.3,4
20100601|2009-06-19 09:00,19,2.297,2.297,2.297,2.297,1
20100601|2009-06-22 10:30,22,2.193,2.193,2.193,2.193,4
20100601|2009-06-22 12:00,22,2.1775,2.18,2.1775,2.18,12
20100601|2009-07-14 11:30,14,2.3125,2.3125,2.3125,2.3125,1
20100601|2009-07-15 08:00,15,2.401,2.401,2.401,2.401,11
20100601|2009-07-16 13:00,16,2.4045,2.4045,2.4045,2.4045,1
20100601|2009-07-21 10:30,21,2.49,2.49,2.49,2.49,1
20100601|2009-07-23 14:30,23,2.5075,2.5075,2.5075,2.5075,1
20100601|2009-08-03 08:00,3,2.739,2.739,2.739,2.739,2
20100601|2009-08-04 11:30,4,2.785,2.785,2.785,2.785,18
20100601|2009-08-07 10:30,7,2.814,2.8155,2.814,2.8155,5
20100601|2009-08-20 09:00,20,2.73,2.73,2.73,2.73,1
20100601|2009-08-21 06:30,21,2.8,2.8,2.8,2.8,1
20100601|2009-08-24 09:00,24,2.8955,2.896,2.8955,2.896,3
20100601|2009-09-01 10:00,1,2.86,2.86,2.86,2.86,12
20100601|2009-09-01 10:30,1,2.8275,2.8275,2.8275,2.8275,5
20100601|2009-09-03 19:30,4,2.88,2.88,2.88,2.88,1
20100601|2009-09-03 20:30,4,2.88,2.88,2.88,2.88,3
20100601|2009-09-09 22:30,10,2.9225,2.9225,2.9225,2.9225,1
20100601|2009-09-10 09:30,10,2.8685,2.8685,2.8685,2.8685,1
20100601|2009-09-11 08:00,11,2.87,2.87,2.87,2.87,5
20100601|2009-09-11 10:00,11,2.87,2.87,2.87,2.87,4
20100601|2009-09-16 15:30,16,2.9515,2.9515,2.9515,2.9515,1
20100601|2009-09-17 11:30,17,2.904,2.904,2.904,2.904,1
20100601|2009-09-18 11:00,18,2.823,2.823,2.823,2.823,3
20100601|2009-09-22 06:00,22,2.8775,2.8775,2.8775,2.8775,1
20100601|2009-09-22 07:30,22,2.8945,2.8945,2.8945,2.8945,1
20100601|2009-09-24 09:00,24,2.73,2.73,2.73,2.73,1
20100601|2009-09-24 10:30,24,2.73,2.73,2.73,2.73,1
20100601|2009-09-29 05:00,29,2.71,2.71,2.71,2.71,2
20100601|2009-09-30 22:00,1,2.819,2.819,2.8165,2.8165,2
20100601|2009-10-02 07:30,2,2.69,2.69,2.69,2.69,1
20100601|2009-10-15 07:00,15,2.8175,2.8175,2.8175,2.8175,5
20100601|2009-10-19 09:00,19,2.927,2.927,2.927,2.927,22
20100601|2009-10-22 08:30,22,3.037,3.0375,3.037,3.0375,2
20100601|2009-10-22 10:30,22,3.035,3.035,3.035,3.035,7
20100601|2009-10-23 09:30,23,3.0545,3.0545,3.0545,3.0545,2
20100601|2009-10-30 10:30,30,2.989,2.9895,2.989,2.9895,4
20100601|2009-11-09 14:00,9,3.018,3.018,3.018,3.018,1
20100601|2009-11-10 07:30,10,2.99,2.99,2.99,2.99,4
20100601|2009-11-13 10:30,13,3.01,3.01,3.01,3.01,1
20100601|2009-11-19 11:30,19,3.1195,3.12,3.1195,3.12,5
20100601|2009-11-24 10:00,24,3.152,3.1565,3.147,3.147,5
20100601|2009-11-27 09:00,27,3.1265,3.1265,3.1265,3.1265,1
20100601|2009-11-30 11:00,30,3.1945,3.1945,3.1945,3.1945,1
20100601|2009-12-01 10:00,1,3.242,3.242,3.242,3.242,1
20100601|2009-12-01 11:30,1,3.2445,3.2445,3.2445,3.2445,1
20100601|2009-12-02 02:30,2,3.27,3.27,3.27,3.27,2
20100601|2009-12-02 09:30,2,3.2745,3.2745,3.2745,3.2745,2
20100601|2009-12-02 12:00,2,3.271,3.271,3.271,3.271,1
20100601|2009-12-02 14:00,2,3.2755,3.276,3.2755,3.276,5
20100601|2009-12-03 12:00,3,3.262,3.262,3.262,3.262,1
20100601|2009-12-04 11:30,4,3.255,3.255,3.255,3.255,1
20100601|2009-12-07 11:30,7,3.227,3.227,3.227,3.227,1
20100601|2009-12-08 11:30,8,3.185,3.185,3.185,3.185,1
20100601|2009-12-09 11:30,9,3.144,3.144,3.144,3.144,1
20100601|2009-12-10 12:00,10,3.123,3.123,3.123,3.123,1
20100601|2009-12-11 11:30,11,3.155,3.155,3.155,3.155,1
20100601|2009-12-14 11:30,14,3.175,3.175,3.175,3.175,1
20100601|2009-12-15 12:00,15,3.1635,3.165,3.1635,3.165,2
20100601|2009-12-15 13:00,15,3.17,3.17,3.17,3.17,1
20100601|2009-12-16 10:00,16,3.234,3.234,3.234,3.234,1
20100601|2009-12-16 10:30,16,3.2285,3.2285,3.2285,3.2285,2
20100601|2009-12-16 11:00,16,3.2215,3.2215,3.2215,3.2215,1
20100601|2009-12-16 11:30,16,3.227,3.227,3.227,3.227,1
20100601|2009-12-17 06:30,17,3.18,3.18,3.18,3.18,1
20100601|2009-12-17 10:00,17,3.17,3.17,3.17,3.17,1
20100601|2009-12-17 12:00,17,3.1525,3.1525,3.1525,3.1525,1
20100601|2009-12-18 08:30,18,3.14,3.14,3.138,3.1385,6
20100601|2009-12-18 09:30,18,3.1395,3.1395,3.1395,3.1395,1
20100601|2009-12-18 10:00,18,3.1305,3.136,3.1305,3.135,12
20100601|2009-12-18 10:30,18,3.135,3.135,3.135,3.135,8
20100601|2009-12-18 11:30,18,3.153,3.159,3.151,3.159,71
20100601|2009-12-18 13:00,18,3.161,3.161,3.161,3.161,2
20100601|2009-12-21 11:30,21,3.177,3.1775,3.177,3.1775,3
20100601|2009-12-22 11:30,22,3.1585,3.1585,3.1585,3.1585,1
20100601|2009-12-23 11:30,23,3.2225,3.2225,3.2225,3.2225,1
20100601|2009-12-24 10:30,24,3.3135,3.314,3.3135,3.314,2
20100601|2009-12-28 11:30,28,3.3565,3.3565,3.3565,3.3565,1
20100601|2009-12-29 10:00,29,3.326,3.326,3.326,3.326,1
20100601|2009-12-29 11:30,29,3.331,3.331,3.331,3.331,1
20100601|2009-12-29 12:00,29,3.3275,3.3275,3.3275,3.3275,1
20100601|2009-12-30 05:30,30,3.35,3.35,3.35,3.35,1
20100601|2009-12-30 09:00,30,3.364,3.364,3.364,3.364,5
20100601|2009-12-30 10:00,30,3.355,3.356,3.355,3.356,7
20100601|2009-12-30 11:30,30,3.365,3.365,3.365,3.365,1
20100601|2009-12-30 12:00,30,3.328,3.3655,3.328,3.3635,2
20100601|2009-12-31 12:00,31,3.363,3.363,3.363,3.363,1
20100601|2010-01-04 12:30,4,3.434,3.434,3.434,3.434,1
20100601|2010-01-05 08:30,5,3.42,3.42,3.42,3.42,1
20100601|2010-01-05 13:30,5,3.443,3.443,3.443,3.443,1
20100601|2010-01-06 19:30,7,3.5505,3.5505,3.5505,3.5505,1
20100601|2010-01-07 00:30,7,3.4865,3.4865,3.4865,3.4865,1
20100601|2010-01-08 07:00,8,3.4305,3.4305,3.427,3.428,11
20100601|2010-01-12 07:00,12,3.401,3.401,3.401,3.401,1
20100601|2010-01-12 11:30,12,3.3885,3.3885,3.3885,3.3885,2
20100601|2010-01-12 14:00,12,3.358,3.358,3.358,3.358,1
20100601|2010-01-12 18:30,13,3.34,3.34,3.34,3.34,3
20100601|2010-01-12 19:30,13,3.3685,3.3685,3.3685,3.3685,1
20100601|2010-01-13 01:30,13,3.34,3.34,3.34,3.34,1
20100601|2010-01-15 10:30,15,3.4,3.4,3.4,3.4,3
20100601|2010-01-19 11:00,19,3.459,3.459,3.459,3.459,1
20100601|2010-01-19 15:00,19,3.461,3.461,3.4605,3.4605,8
20100601|2010-01-19 20:00,20,3.4585,3.4585,3.4585,3.4585,1
20100601|2010-01-20 11:00,20,3.369,3.369,3.369,3.369,1
20100601|2010-01-20 11:30,20,3.3705,3.3705,3.3705,3.3705,1
20100601|2010-01-20 14:30,20,3.3745,3.3765,3.3745,3.3765,5
20100601|2010-01-21 08:30,21,3.392,3.3925,3.392,3.3925,5
20100601|2010-01-21 09:00,21,3.3755,3.3755,3.3755,3.3755,2
20100601|2010-01-21 12:00,21,3.3175,3.3175,3.3175,3.3175,1
20100601|2010-01-22 08:30,22,3.3125,3.3125,3.3095,3.3095,3
20100601|2010-01-22 10:00,22,3.3665,3.369,3.3665,3.369,4
20100601|2010-01-22 15:00,22,3.365,3.365,3.365,3.365,1
20100601|2010-01-25 04:30,25,3.384,3.384,3.384,3.384,1
20100601|2010-01-25 08:00,25,3.399,3.399,3.399,3.399,1
20100601|2010-01-25 09:30,25,3.402,3.402,3.4015,3.4015,3
20100601|2010-01-25 10:00,25,3.4105,3.4105,3.4105,3.4105,2
20100601|2010-01-25 19:30,26,3.401,3.401,3.401,3.401,1
20100601|2010-01-26 01:00,26,3.3455,3.3455,3.3455,3.3455,1
20100601|2010-01-26 02:00,26,3.35,3.35,3.35,3.35,1
20100601|2010-01-26 06:30,26,3.36,3.36,3.36,3.36,1
20100601|2010-01-26 08:30,26,3.34,3.34,3.34,3.34,1
20100601|2010-01-27 08:00,27,3.308,3.308,3.308,3.308,3
20100601|2010-01-27 10:30,27,3.3035,3.3035,3.3035,3.3035,1
20100601|2010-01-27 13:00,27,3.2225,3.2225,3.2225,3.2225,4
20100601|2010-01-27 13:30,27,3.206,3.206,3.2055,3.2055,3
20100601|2010-01-28 11:00,28,3.13,3.13,3.13,3.13,2
20100601|2010-01-29 09:30,29,3.099,3.099,3.099,3.099,1
20100601|2010-01-29 10:00,29,3.108,3.108,3.108,3.108,1
20100601|2010-01-29 10:30,29,3.095,3.095,3.08,3.08,7
20100601|2010-01-29 11:30,29,3.08,3.08,3.08,3.08,2
20100601|2010-01-29 13:30,29,3.06,3.06,3.06,3.06,6
20100601|2010-01-31 17:00,1,3.0625,3.0625,3.0625,3.0625,1
20100601|2010-02-01 07:00,1,3.074,3.074,3.074,3.074,1
20100601|2010-02-01 09:00,1,3.083,3.083,3.083,3.083,1
20100601|2010-02-01 09:30,1,3.097,3.097,3.097,3.097,2
20100601|2010-02-01 10:00,1,3.1,3.1,3.1,3.1,1
20100601|2010-02-01 11:30,1,3.103,3.103,3.103,3.103,0
20100601|2010-02-01 14:30,1,3.1135,3.1135,3.1135,3.1135,1
20100601|2010-02-01 15:30,1,3.1295,3.1295,3.1295,3.1295,1
20100601|2010-02-01 20:30,2,3.1,3.1,3.0975,3.0975,2
20100601|2010-02-01 21:00,2,3.096,3.096,3.096,3.096,1
20100601|2010-02-01 23:30,2,3.08,3.08,3.08,3.08,2
20100601|2010-02-02 04:00,2,3.1075,3.1075,3.1075,3.1075,1
20100601|2010-02-02 07:00,2,3.122,3.122,3.1195,3.12,3
20100601|2010-02-02 07:30,2,3.12,3.12,3.12,3.12,1
20100601|2010-02-02 11:30,2,3.114,3.114,3.114,3.114,1
20100601|2010-02-03 01:30,3,3.15,3.15,3.15,3.15,8
20100601|2010-02-03 04:30,3,3.147,3.1495,3.147,3.1495,3
20100601|2010-02-03 06:30,3,3.126,3.126,3.126,3.126,1
20100601|2010-02-03 07:00,3,3.082,3.084,3.08,3.08,5
20100601|2010-02-03 09:00,3,3.06,3.06,3.06,3.06,2
20100601|2010-02-03 09:30,3,3.043,3.043,3.043,3.043,8
20100601|2010-02-03 11:00,3,2.9895,2.9895,2.9895,2.9895,1
20100601|2010-02-03 12:30,3,3.003,3.003,3.003,3.003,9
20100601|2010-02-03 13:00,3,3,3,2.9995,2.9995,7
20100601|2010-02-03 13:30,3,3.0035,3.0045,3.0035,3.0045,10
20100601|2010-02-04 02:30,4,2.978,2.978,2.978,2.978,1
20100601|2010-02-04 03:30,4,2.992,2.992,2.992,2.992,1
20100601|2010-02-04 05:00,4,3.004,3.004,3.004,3.004,1
20100601|2010-02-04 07:30,4,2.9775,2.9785,2.9775,2.9785,11
20100601|2010-02-04 08:00,4,2.954,2.954,2.943,2.943,2
20100601|2010-02-04 08:30,4,2.933,2.933,2.933,2.933,1
20100601|2010-02-04 09:00,4,2.923,2.923,2.904,2.904,2
20100601|2010-02-04 09:30,4,2.92,2.92,2.92,2.92,2
20100601|2010-02-04 10:00,4,2.9075,2.9075,2.9015,2.9015,3
20100601|2010-02-04 10:30,4,2.8915,2.8915,2.8915,2.8915,2
20100601|2010-02-04 11:00,4,2.9045,2.905,2.9045,2.905,2
20100601|2010-02-04 11:30,4,2.9,2.902,2.898,2.902,2
20100601|2010-02-04 13:00,4,2.902,2.902,2.902,2.902,2
20100601|2010-02-04 15:30,4,2.878,2.878,2.878,2.878,1
20100601|2010-02-04 16:00,4,2.8805,2.8805,2.8805,2.8805,1
20100601|2010-02-04 23:30,5,2.88,2.88,2.87,2.87,2
20100601|2010-02-05 01:30,5,2.8775,2.8775,2.8775,2.8775,1
20100601|2010-02-05 02:00,5,2.859,2.859,2.849,2.849,2
20100601|2010-02-05 07:00,5,2.8415,2.8415,2.8415,2.8415,1
20100601|2010-02-05 08:00,5,2.865,2.8715,2.865,2.8715,2
20100601|2010-02-05 08:30,5,2.8755,2.881,2.8755,2.881,3
20100601|2010-02-05 10:30,5,2.865,2.865,2.8535,2.8535,2
20100601|2010-02-05 11:30,5,2.885,2.885,2.885,2.885,0
20100601|2010-02-05 12:00,5,2.881,2.881,2.881,2.881,1
20100601|2010-02-08 02:00,8,2.93,2.93,2.93,2.93,1
20100601|2010-02-08 07:00,8,2.895,2.895,2.895,2.895,1
20100601|2010-02-08 08:00,8,2.905,2.905,2.905,2.905,1
20100601|2010-02-08 08:30,8,2.91,2.91,2.91,2.91,0
20100601|2010-02-08 09:30,8,2.9035,2.9035,2.9035,2.9035,1
20100601|2010-02-08 11:30,8,2.9345,2.9355,2.9345,2.9355,2
20100601|2010-02-08 13:00,8,2.9275,2.9275,2.9275,2.9275,1
20100601|2010-02-08 19:00,9,2.9025,2.9025,2.9005,2.9005,5
20100601|2010-02-08 20:00,9,2.935,2.935,2.935,2.935,1
20100601|2010-02-09 01:00,9,2.961,2.961,2.961,2.961,1
20100601|2010-02-09 08:30,9,2.9755,2.9755,2.9755,2.9755,1
20100601|2010-02-09 09:00,9,2.9795,2.9795,2.9795,2.9795,2
20100601|2010-02-09 09:30,9,2.9705,2.9705,2.9705,2.9705,1
20100601|2010-02-09 10:00,9,2.9645,2.9645,2.9645,2.9645,1
20100601|2010-02-09 10:30,9,2.96,2.96,2.96,2.96,1
20100601|2010-02-09 11:00,9,3.0135,3.0135,3.0135,3.0135,1
20100601|2010-02-09 11:30,9,3.013,3.013,3.013,3.013,0
20100601|2010-02-09 15:00,9,3.0225,3.0225,3.0225,3.0225,1
20100601|2010-02-09 19:00,10,3.0045,3.0045,3.0045,3.0045,1
20100601|2010-02-10 00:30,10,3.026,3.031,3.026,3.028,10
20100601|2010-02-10 07:00,10,3.02,3.02,3.02,3.02,2
20100601|2010-02-10 09:00,10,2.9615,2.9615,2.9615,2.9615,3
20100601|2010-02-10 09:30,10,2.97,2.97,2.97,2.97,1
20100601|2010-02-10 10:30,10,2.98,2.98,2.98,2.98,5
20100601|2010-02-10 12:00,10,3.017,3.0175,3.017,3.0175,2
20100601|2010-02-11 06:30,11,3.0505,3.06,3.0505,3.06,5
20100601|2010-02-11 10:00,11,3.1,3.1,3.1,3.1,5
20100601|2010-02-11 10:30,11,3.1325,3.1325,3.1325,3.1325,2
20100601|2010-02-11 12:00,11,3.155,3.155,3.1525,3.1525,10
20100601|2010-02-11 14:00,11,3.165,3.165,3.165,3.165,1
20100601|2010-02-11 14:30,11,3.156,3.156,3.156,3.156,10
20100601|2010-02-12 07:30,12,3.0875,3.106,3.0875,3.1055,34
20100601|2010-02-12 08:00,12,3.1035,3.1045,3.0975,3.0975,15
20100601|2010-02-12 09:30,12,3.0835,3.0835,3.0835,3.0835,1
20100601|2010-02-12 10:30,12,3.099,3.099,3.099,3.099,1
20100601|2010-02-12 11:00,12,3.102,3.102,3.1,3.1,6
20100601|2010-02-12 12:00,12,3.111,3.111,3.1005,3.1005,1
20100601|2010-02-16 00:30,16,3.156,3.156,3.156,3.156,1
20100601|2010-02-16 01:00,16,3.175,3.175,3.175,3.175,7
20100601|2010-02-16 01:30,16,3.175,3.175,3.175,3.175,1
20100601|2010-02-16 07:00,16,3.177,3.177,3.177,3.177,2
20100601|2010-02-16 08:30,16,3.185,3.1905,3.185,3.1905,4
20100601|2010-02-16 09:00,16,3.201,3.201,3.201,3.201,3
20100601|2010-02-16 11:30,16,3.242,3.242,3.242,3.242,0
20100601|2010-02-16 12:30,16,3.2455,3.2455,3.2455,3.2455,1
20100601|2010-02-16 14:30,16,3.2415,3.2415,3.2415,3.2415,5
20100601|2010-02-17 07:00,17,3.26,3.26,3.26,3.26,1
20100601|2010-02-17 09:00,17,3.27,3.27,3.27,3.27,2
20100601|2010-02-17 09:30,17,3.2765,3.2765,3.2765,3.2765,1
20100601|2010-02-17 10:30,17,3.234,3.234,3.234,3.234,1
20100601|2010-02-17 11:30,17,3.2665,3.2665,3.2665,3.2665,0
20100601|2010-02-18 02:00,18,3.212,3.213,3.212,3.213,5
20100601|2010-02-18 02:30,18,3.209,3.209,3.2065,3.2065,3
20100601|2010-02-18 04:00,18,3.225,3.225,3.225,3.225,1
20100601|2010-02-18 08:00,18,3.2765,3.2765,3.2765,3.2765,1
20100601|2010-02-18 08:30,18,3.295,3.3,3.295,3.3,3
20100601|2010-02-18 10:00,18,3.3085,3.3085,3.3085,3.3085,4
20100601|2010-02-18 11:30,18,3.297,3.312,3.297,3.312,3
20100601|2010-02-19 07:30,19,3.288,3.288,3.288,3.288,1
20100601|2010-02-19 08:30,19,3.305,3.305,3.305,3.305,2
20100601|2010-02-19 10:30,19,3.374,3.374,3.374,3.374,5
20100601|2010-02-19 11:30,19,3.3805,3.3805,3.3805,3.3805,1
20100601|2010-02-19 12:00,19,3.384,3.384,3.384,3.384,2
20100601|2010-02-22 10:00,22,3.3165,3.3165,3.3165,3.3165,20
20100601|2010-02-22 10:30,22,3.322,3.327,3.322,3.327,22
20100601|2010-02-22 11:00,22,3.334,3.334,3.334,3.334,15
20100601|2010-02-22 12:00,22,3.315,3.315,3.315,3.315,0
20100601|2010-02-22 14:00,22,3.3375,3.3375,3.3375,3.3375,1
20100601|2010-02-22 14:30,22,3.323,3.323,3.323,3.323,1
20100601|2010-02-22 19:00,23,3.3,3.3,3.3,3.3,3
20100601|2010-02-23 04:30,23,3.343,3.343,3.343,3.343,2
20100601|2010-02-23 12:00,23,3.2435,3.2435,3.2435,3.2435,2
20100601|2010-02-23 14:30,23,3.238,3.238,3.238,3.238,1
20100601|2010-02-24 00:30,24,3.2615,3.2615,3.26,3.26,3
20100601|2010-02-24 03:00,24,3.239,3.239,3.238,3.238,3
20100601|2010-02-24 05:30,24,3.217,3.217,3.217,3.217,1
20100601|2010-02-24 09:00,24,3.2315,3.2315,3.2315,3.2315,2
20100601|2010-02-24 10:00,24,3.27,3.27,3.27,3.27,1
20100601|2010-02-24 12:00,24,3.265,3.265,3.265,3.265,2
20100601|2010-02-25 06:00,25,3.221,3.221,3.221,3.221,1
20100601|2010-02-25 08:00,25,3.2115,3.2115,3.2115,3.2115,1
20100601|2010-02-25 09:00,25,3.1985,3.199,3.1985,3.199,2
20100601|2010-02-25 09:30,25,3.2045,3.22,3.2045,3.22,2
20100601|2010-02-25 11:00,25,3.201,3.201,3.188,3.188,3
20100601|2010-02-25 11:30,25,3.208,3.218,3.208,3.218,2
20100601|2010-02-25 16:00,25,3.237,3.237,3.237,3.237,3
20100601|2010-02-26 01:00,26,3.2485,3.2485,3.2485,3.2485,3
20100601|2010-02-26 11:30,26,3.291,3.291,3.291,3.291,2
20100601|2010-02-26 12:30,26,3.2895,3.2895,3.2895,3.2895,1
20100601|2010-02-26 13:00,26,3.2925,3.293,3.2925,3.293,2
20100601|2010-02-26 13:30,26,3.2855,3.2855,3.2855,3.2855,1
20100601|2010-02-26 14:30,26,3.2925,3.2925,3.2925,3.2925,3
20100601|2010-02-26 15:30,26,3.3,3.3,3.3,3.3,1
20100601|2010-02-28 17:00,1,3.337,3.363,3.337,3.363,3
20100601|2010-02-28 18:30,1,3.448,3.464,3.448,3.464,6
20100601|2010-02-28 19:00,1,3.3905,3.3905,3.3885,3.39,6
20100601|2010-02-28 20:30,1,3.38,3.38,3.38,3.38,1
20100601|2010-02-28 23:30,1,3.397,3.397,3.397,3.397,1
20100601|2010-03-01 01:30,1,3.397,3.397,3.397,3.397,5
20100601|2010-03-01 03:00,1,3.397,3.397,3.397,3.397,5
20100601|2010-03-01 04:00,1,3.382,3.382,3.382,3.382,1
20100601|2010-03-01 05:30,1,3.394,3.394,3.394,3.394,1
20100601|2010-03-01 07:00,1,3.366,3.366,3.3585,3.3585,5
20100601|2010-03-01 08:00,1,3.37,3.37,3.37,3.37,1
20100601|2010-03-01 08:30,1,3.3815,3.3815,3.367,3.367,2
20100601|2010-03-01 09:00,1,3.351,3.351,3.3445,3.3445,3
20100601|2010-03-01 10:00,1,3.356,3.356,3.3385,3.3385,6
20100601|2010-03-01 11:00,1,3.3585,3.3585,3.3585,3.3585,1
20100601|2010-03-01 11:30,1,3.3485,3.3485,3.3485,3.3485,1
20100601|2010-03-01 12:00,1,3.35,3.35,3.35,3.35,3
20100601|2010-03-01 12:30,1,3.35,3.35,3.3495,3.3495,2
20100601|2010-03-01 13:00,1,3.349,3.349,3.349,3.349,1
20100601|2010-03-01 13:30,1,3.35,3.35,3.3495,3.3495,4
20100601|2010-03-01 14:00,1,3.3535,3.3535,3.3535,3.3535,1
20100601|2010-03-01 14:30,1,3.349,3.349,3.349,3.349,1
20100601|2010-03-01 21:00,2,3.3255,3.3255,3.3255,3.3255,1
20100601|2010-03-01 23:30,2,3.317,3.317,3.317,3.317,1
20100601|2010-03-02 00:00,2,3.3235,3.3235,3.3235,3.3235,1
20100601|2010-03-02 01:00,2,3.3155,3.3155,3.31,3.31,5
20100601|2010-03-02 03:00,2,3.3,3.3115,3.3,3.3115,2
20100601|2010-03-02 04:30,2,3.324,3.329,3.324,3.329,3
20100601|2010-03-02 05:00,2,3.338,3.338,3.3355,3.3355,2
20100601|2010-03-02 05:30,2,3.344,3.344,3.34,3.34,2
20100601|2010-03-02 06:00,2,3.339,3.35,3.339,3.349,11
20100601|2010-03-02 06:30,2,3.347,3.3645,3.347,3.3645,3
20100601|2010-03-02 07:30,2,3.372,3.372,3.3665,3.3665,2
20100601|2010-03-02 08:00,2,3.3595,3.3595,3.3595,3.3595,1
20100601|2010-03-02 08:30,2,3.367,3.3675,3.367,3.3675,3
20100601|2010-03-02 09:30,2,3.3805,3.383,3.378,3.3785,4
20100601|2010-03-02 10:00,2,3.3905,3.3915,3.3905,3.3915,2
20100601|2010-03-02 10:30,2,3.3965,3.415,3.3965,3.415,15
20100601|2010-03-02 11:00,2,3.4165,3.418,3.4085,3.4085,6
20100601|2010-03-02 11:30,2,3.415,3.415,3.415,3.415,1
20100601|2010-03-02 12:30,2,3.415,3.415,3.415,3.415,1
20100601|2010-03-02 15:00,2,3.416,3.416,3.416,3.416,1
20100601|2010-03-03 05:30,3,3.4135,3.4135,3.4135,3.4135,1
20100601|2010-03-03 07:30,3,3.4445,3.4445,3.4445,3.4445,1
20100601|2010-03-03 08:00,3,3.4385,3.439,3.4385,3.439,3
20100601|2010-03-03 08:30,3,3.46,3.46,3.46,3.46,4
20100601|2010-03-03 10:00,3,3.469,3.469,3.469,3.469,1
20100601|2010-03-03 21:00,4,3.406,3.406,3.406,3.406,1
20100601|2010-03-03 22:00,4,3.4095,3.4095,3.4095,3.4095,1
20100601|2010-03-04 09:30,4,3.3585,3.3585,3.3585,3.3585,1
20100601|2010-03-04 11:30,4,3.3775,3.3815,3.3775,3.3815,3
20100601|2010-03-04 13:30,4,3.3745,3.3745,3.3745,3.3745,1
20100601|2010-03-04 14:00,4,3.3725,3.3725,3.3725,3.3725,1
20100601|2010-03-04 21:30,5,3.4015,3.4015,3.4015,3.4015,1
20100601|2010-03-05 06:00,5,3.412,3.412,3.412,3.412,6
20100601|2010-03-05 09:00,5,3.431,3.44,3.431,3.44,2
20100601|2010-03-05 10:00,5,3.46,3.4605,3.46,3.4605,2
20100601|2010-03-05 10:30,5,3.44,3.44,3.4385,3.4385,2
20100601|2010-03-05 11:00,5,3.427,3.427,3.427,3.427,1
20100601|2010-03-05 12:00,5,3.4255,3.4255,3.4245,3.4245,2
20100601|2010-03-05 13:30,5,3.436,3.436,3.436,3.436,1
20100601|2010-03-07 17:00,8,3.431,3.431,3.431,3.431,1
20100601|2010-03-08 06:00,8,3.445,3.445,3.445,3.445,1
20100601|2010-03-08 10:30,8,3.4065,3.4115,3.4065,3.4115,6
20100601|2010-03-08 11:30,8,3.413,3.413,3.413,3.413,1
20100601|2010-03-08 12:30,8,3.4195,3.4195,3.4195,3.4195,1
20100601|2010-03-08 18:00,9,3.4185,3.4185,3.4185,3.4185,1
20100601|2010-03-08 19:30,9,3.401,3.401,3.401,3.401,1
20100601|2010-03-09 00:30,9,3.4085,3.4085,3.4085,3.4085,1
20100601|2010-03-09 02:30,9,3.3975,3.3975,3.3975,3.3975,1
20100601|2010-03-09 03:00,9,3.4,3.4,3.4,3.4,1
20100601|2010-03-09 03:30,9,3.3795,3.3795,3.375,3.376,6
20100601|2010-03-09 04:00,9,3.376,3.376,3.376,3.376,1
20100601|2010-03-09 04:30,9,3.367,3.373,3.367,3.373,4
20100601|2010-03-09 05:30,9,3.367,3.367,3.367,3.367,1
20100601|2010-03-09 06:30,9,3.375,3.38,3.375,3.38,5
20100601|2010-03-09 07:30,9,3.366,3.3715,3.366,3.3715,3
20100601|2010-03-09 08:30,9,3.3995,3.3995,3.3995,3.3995,2
20100601|2010-03-09 09:00,9,3.3875,3.397,3.3865,3.397,4
20100601|2010-03-09 09:30,9,3.408,3.4085,3.408,3.4085,6
20100601|2010-03-09 10:30,9,3.418,3.418,3.418,3.418,2
20100601|2010-03-09 11:30,9,3.418,3.418,3.418,3.418,1
20100601|2010-03-09 14:30,9,3.399,3.399,3.396,3.396,4
20100601|2010-03-09 17:00,10,3.4025,3.4025,3.4025,3.4025,1
20100601|2010-03-09 18:30,10,3.41,3.41,3.41,3.41,1
20100601|2010-03-09 19:00,10,3.414,3.42,3.414,3.42,6
20100601|2010-03-09 21:30,10,3.4225,3.4225,3.4225,3.4225,1
20100601|2010-03-09 22:00,10,3.4305,3.432,3.4305,3.432,2
20100601|2010-03-10 05:30,10,3.4355,3.4355,3.4355,3.4355,1
20100601|2010-03-10 06:30,10,3.4425,3.4425,3.4405,3.4405,4
20100601|2010-03-10 07:00,10,3.422,3.422,3.422,3.422,1
20100601|2010-03-10 07:30,10,3.4195,3.4195,3.404,3.405,6
20100601|2010-03-10 08:00,10,3.402,3.4055,3.4,3.4055,11
20100601|2010-03-10 08:30,10,3.42,3.42,3.42,3.42,1
20100601|2010-03-10 09:00,10,3.4045,3.4045,3.4045,3.4045,1
20100601|2010-03-10 09:30,10,3.425,3.449,3.425,3.449,7
20100601|2010-03-10 10:00,10,3.449,3.452,3.438,3.438,9
20100601|2010-03-10 10:30,10,3.412,3.4125,3.412,3.4125,2
20100601|2010-03-10 11:00,10,3.3675,3.3785,3.364,3.375,12
20100601|2010-03-10 13:00,10,3.386,3.386,3.386,3.386,2
20100601|2010-03-10 13:30,10,3.3835,3.3835,3.3835,3.3835,1
20100601|2010-03-10 17:30,11,3.385,3.385,3.385,3.385,1
20100601|2010-03-10 20:00,11,3.386,3.386,3.382,3.382,2
20100601|2010-03-10 20:30,11,3.3745,3.3745,3.3745,3.3745,1
20100601|2010-03-10 22:30,11,3.3665,3.367,3.3665,3.367,2
20100601|2010-03-11 00:30,11,3.356,3.356,3.356,3.356,1
20100601|2010-03-11 01:30,11,3.3555,3.3555,3.355,3.355,6
20100601|2010-03-11 06:00,11,3.37,3.37,3.369,3.369,2
20100601|2010-03-11 07:30,11,3.3655,3.3655,3.3655,3.3655,5
20100601|2010-03-11 08:00,11,3.355,3.365,3.353,3.365,4
20100601|2010-03-11 08:30,11,3.3575,3.4,3.357,3.4,9
20100601|2010-03-11 09:00,11,3.391,3.397,3.391,3.397,3
20100601|2010-03-11 09:30,11,3.3835,3.384,3.3835,3.384,3
20100601|2010-03-11 10:30,11,3.385,3.3925,3.385,3.3925,8
20100601|2010-03-11 12:00,11,3.394,3.394,3.394,3.394,3
20100601|2010-03-11 12:30,11,3.393,3.393,3.393,3.393,2
20100601|2010-03-11 14:00,11,3.4,3.4,3.4,3.4,2
20100601|2010-03-11 18:30,12,3.4045,3.4045,3.402,3.402,2
20100601|2010-03-11 19:00,12,3.3845,3.3845,3.3845,3.3845,1
20100601|2010-03-12 04:00,12,3.413,3.413,3.413,3.413,3
20100601|2010-03-12 05:30,12,3.408,3.408,3.4055,3.4055,2
20100601|2010-03-12 06:00,12,3.409,3.409,3.409,3.409,1
20100601|2010-03-12 07:00,12,3.409,3.409,3.409,3.409,2
20100601|2010-03-12 07:30,12,3.4005,3.4005,3.4005,3.4005,4
20100601|2010-03-12 08:00,12,3.3985,3.3985,3.396,3.396,3
20100601|2010-03-12 09:30,12,3.397,3.397,3.397,3.397,1
20100601|2010-03-12 10:00,12,3.3935,3.3935,3.388,3.3885,5
20100601|2010-03-12 11:00,12,3.3795,3.38,3.3795,3.38,2
20100601|2010-03-12 11:30,12,3.375,3.375,3.375,3.375,1
20100601|2010-03-12 12:00,12,3.395,3.395,3.395,3.395,1
20100601|2010-03-12 12:30,12,3.3895,3.3895,3.3895,3.3895,1
20100601|2010-03-12 14:00,12,3.394,3.394,3.394,3.394,2
20100601|2010-03-14 17:30,15,3.392,3.392,3.392,3.392,1
20100601|2010-03-14 18:30,15,3.395,3.395,3.395,3.395,1
20100601|2010-03-14 20:00,15,3.364,3.364,3.364,3.364,3
20100601|2010-03-14 20:30,15,3.3605,3.3605,3.3605,3.3605,1
20100601|2010-03-14 23:00,15,3.3615,3.3615,3.3615,3.3615,1
20100601|2010-03-15 04:30,15,3.3385,3.3385,3.3385,3.3385,1
20100601|2010-03-15 05:00,15,3.3275,3.3275,3.3275,3.3275,1
20100601|2010-03-15 06:30,15,3.345,3.345,3.345,3.345,1
20100601|2010-03-15 07:00,15,3.333,3.333,3.33,3.33,3
20100601|2010-03-15 08:00,15,3.3365,3.3365,3.3345,3.3345,2
20100601|2010-03-15 08:30,15,3.349,3.35,3.349,3.35,4
20100601|2010-03-15 09:00,15,3.3375,3.3415,3.3375,3.3415,2
20100601|2010-03-15 10:00,15,3.32,3.32,3.3135,3.319,6
20100601|2010-03-15 10:30,15,3.3165,3.3165,3.3165,3.3165,1
20100601|2010-03-15 11:00,15,3.3,3.3055,3.3,3.3055,3
20100601|2010-03-15 11:30,15,3.32,3.321,3.32,3.321,3
20100601|2010-03-15 12:30,15,3.3225,3.3225,3.3225,3.3225,1
20100601|2010-03-15 13:00,15,3.321,3.321,3.321,3.321,1
20100601|2010-03-15 13:30,15,3.318,3.318,3.318,3.318,2
20100601|2010-03-15 14:30,15,3.324,3.3255,3.324,3.325,3
20100601|2010-03-15 17:30,16,3.33,3.33,3.33,3.33,2
20100601|2010-03-15 20:00,16,3.32,3.32,3.32,3.32,2
20100601|2010-03-15 20:30,16,3.326,3.326,3.326,3.326,2
20100601|2010-03-16 00:30,16,3.3365,3.3365,3.3365,3.3365,1
20100601|2010-03-16 02:00,16,3.344,3.344,3.344,3.344,1
20100601|2010-03-16 02:30,16,3.34,3.34,3.34,3.34,5
20100601|2010-03-16 03:00,16,3.3405,3.3405,3.3405,3.3405,2
20100601|2010-03-16 06:30,16,3.3475,3.3475,3.3475,3.3475,1
20100601|2010-03-16 07:30,16,3.36,3.363,3.355,3.363,3
20100601|2010-03-16 08:00,16,3.37,3.371,3.37,3.3705,4
20100601|2010-03-16 08:30,16,3.368,3.37,3.368,3.37,3
20100601|2010-03-16 09:00,16,3.375,3.3815,3.375,3.377,5
20100601|2010-03-16 10:00,16,3.3885,3.3885,3.3885,3.3885,1
20100601|2010-03-16 10:30,16,3.379,3.379,3.379,3.379,1
20100601|2010-03-16 11:00,16,3.377,3.377,3.37,3.37,9
20100601|2010-03-16 12:00,16,3.37,3.37,3.37,3.37,1
20100601|2010-03-16 12:30,16,3.3715,3.3715,3.37,3.37,4
20100601|2010-03-16 13:00,16,3.3765,3.3765,3.3765,3.3765,1
20100601|2010-03-16 18:00,17,3.3905,3.3905,3.3905,3.3905,1
20100601|2010-03-16 19:30,17,3.3875,3.3875,3.3875,3.3875,2
20100601|2010-03-16 20:00,17,3.3865,3.3865,3.3865,3.3865,2
20100601|2010-03-16 20:30,17,3.387,3.387,3.387,3.387,1
20100601|2010-03-17 01:30,17,3.4125,3.4125,3.4125,3.4125,1
20100601|2010-03-17 02:30,17,3.417,3.417,3.417,3.417,1
20100601|2010-03-17 04:30,17,3.415,3.415,3.4135,3.4135,13
20100601|2010-03-17 07:00,17,3.4145,3.4145,3.414,3.414,7
20100601|2010-03-17 07:30,17,3.4145,3.4145,3.4145,3.4145,1
20100601|2010-03-17 08:00,17,3.4055,3.4055,3.4055,3.4055,10
20100601|2010-03-17 08:30,17,3.4095,3.4095,3.4095,3.4095,10
20100601|2010-03-17 09:30,17,3.408,3.413,3.408,3.413,2
20100601|2010-03-17 10:30,17,3.4195,3.4195,3.4195,3.4195,1
20100601|2010-03-17 11:00,17,3.419,3.419,3.419,3.419,1
20100601|2010-03-17 12:00,17,3.4285,3.4285,3.4285,3.4285,1
20100601|2010-03-17 12:30,17,3.4315,3.4315,3.4315,3.4315,1
20100601|2010-03-17 15:30,17,3.4315,3.4315,3.4315,3.4315,1
20100601|2010-03-18 00:30,18,3.407,3.409,3.407,3.409,3
20100601|2010-03-18 01:00,18,3.41,3.41,3.41,3.41,1
20100601|2010-03-18 02:00,18,3.398,3.398,3.398,3.398,1
20100601|2010-03-18 04:00,18,3.397,3.397,3.397,3.397,1
20100601|2010-03-18 05:00,18,3.4025,3.4025,3.4,3.4,2
20100601|2010-03-18 09:00,18,3.4125,3.4125,3.412,3.412,2
20100601|2010-03-18 09:30,18,3.41,3.41,3.41,3.41,1
20100601|2010-03-18 10:00,18,3.411,3.411,3.3935,3.395,11
20100601|2010-03-18 10:30,18,3.3845,3.388,3.3845,3.388,4
20100601|2010-03-18 11:00,18,3.4065,3.4065,3.4065,3.4065,1
20100601|2010-03-18 12:00,18,3.406,3.406,3.406,3.406,1
20100601|2010-03-18 13:00,18,3.406,3.406,3.406,3.406,1
20100601|2010-03-18 13:30,18,3.4145,3.4145,3.4075,3.4075,4
20100601|2010-03-18 14:30,18,3.412,3.412,3.412,3.412,1
20100601|2010-03-18 15:30,18,3.412,3.412,3.412,3.412,1
20100601|2010-03-18 19:30,19,3.4005,3.4005,3.4005,3.4005,2
20100601|2010-03-18 20:00,19,3.399,3.399,3.399,3.399,3
20100601|2010-03-18 20:30,19,3.415,3.415,3.415,3.415,1
20100601|2010-03-18 21:00,19,3.4165,3.4165,3.4165,3.4165,1
20100601|2010-03-18 21:30,19,3.419,3.419,3.419,3.419,1
20100601|2010-03-19 00:30,19,3.4325,3.433,3.4325,3.433,3
20100601|2010-03-19 03:30,19,3.424,3.424,3.424,3.424,1
20100601|2010-03-19 07:00,19,3.416,3.416,3.415,3.415,2
20100601|2010-03-19 08:00,19,3.411,3.421,3.411,3.42,3
20100601|2010-03-19 08:30,19,3.418,3.418,3.411,3.411,2
20100601|2010-03-19 09:00,19,3.408,3.408,3.4,3.4,2
20100601|2010-03-19 09:30,19,3.3905,3.3905,3.3815,3.3815,3
20100601|2010-03-19 10:00,19,3.371,3.371,3.3675,3.3675,4
20100601|2010-03-19 10:30,19,3.3685,3.375,3.3685,3.375,16
20100601|2010-03-19 11:00,19,3.3725,3.377,3.3725,3.3735,4
20100601|2010-03-19 12:00,19,3.385,3.385,3.385,3.385,1
20100601|2010-03-19 14:30,19,3.3785,3.3815,3.3775,3.3815,16
20100601|2010-03-21 17:00,22,3.37,3.37,3.37,3.37,2
20100601|2010-03-21 19:00,22,3.3645,3.3645,3.3645,3.3645,1
20100601|2010-03-21 20:00,22,3.3825,3.392,3.3825,3.392,3
20100601|2010-03-21 20:30,22,3.3905,3.3905,3.3905,3.3905,2
20100601|2010-03-22 00:30,22,3.3765,3.3765,3.3765,3.3765,1
20100601|2010-03-22 01:00,22,3.3755,3.3755,3.3755,3.3755,1
20100601|2010-03-22 03:00,22,3.371,3.371,3.371,3.371,3
20100601|2010-03-22 03:30,22,3.371,3.371,3.371,3.371,4
20100601|2010-03-22 04:30,22,3.348,3.348,3.348,3.348,1
20100601|2010-03-22 06:30,22,3.34,3.34,3.3365,3.3365,7
20100601|2010-03-22 07:00,22,3.3375,3.339,3.3375,3.339,2
20100601|2010-03-22 07:30,22,3.326,3.326,3.326,3.326,2
20100601|2010-03-22 08:00,22,3.3205,3.3205,3.3205,3.3205,2
20100601|2010-03-22 08:30,22,3.3235,3.337,3.3235,3.334,4
20100601|2010-03-22 09:00,22,3.3325,3.3475,3.3325,3.3475,5
20100601|2010-03-22 09:30,22,3.348,3.3515,3.348,3.3515,3
20100601|2010-03-22 10:00,22,3.3595,3.36,3.3495,3.3495,6
20100601|2010-03-22 11:00,22,3.375,3.375,3.375,3.375,1
20100601|2010-03-22 11:30,22,3.3815,3.39,3.3815,3.39,4
20100601|2010-03-22 12:00,22,3.391,3.391,3.391,3.391,2
20100601|2010-03-22 12:30,22,3.3905,3.3905,3.3905,3.3905,1
20100601|2010-03-22 14:00,22,3.384,3.384,3.384,3.384,1
20100601|2010-03-22 19:30,23,3.397,3.397,3.393,3.393,4
20100601|2010-03-22 20:00,23,3.3935,3.3935,3.3935,3.3935,1
20100601|2010-03-22 21:00,23,3.3955,3.3955,3.3935,3.3935,20
20100601|2010-03-22 21:30,23,3.401,3.401,3.4,3.4,2
20100601|2010-03-22 22:30,23,3.3925,3.3925,3.3925,3.3925,1
20100601|2010-03-23 01:00,23,3.38,3.38,3.38,3.38,4
20100601|2010-03-23 03:00,23,3.379,3.379,3.379,3.379,1
20100601|2010-03-23 04:00,23,3.39,3.39,3.39,3.39,2
20100601|2010-03-23 05:00,23,3.3965,3.3965,3.3855,3.3855,3
20100601|2010-03-23 07:00,23,3.38,3.3825,3.38,3.381,4
20100601|2010-03-23 07:30,23,3.3875,3.3875,3.3875,3.3875,1
20100601|2010-03-23 08:00,23,3.3955,3.3955,3.3905,3.3905,11
20100601|2010-03-23 08:30,23,3.38,3.382,3.38,3.38,13
20100601|2010-03-23 09:00,23,3.399,3.4155,3.399,3.4155,3
20100601|2010-03-23 09:30,23,3.41,3.412,3.41,3.412,3
20100601|2010-03-23 10:00,23,3.4,3.41,3.4,3.41,4
20100601|2010-03-23 11:00,23,3.4,3.4,3.4,3.4,2
20100601|2010-03-23 11:30,23,3.393,3.393,3.379,3.379,4
20100601|2010-03-23 12:00,23,3.39,3.39,3.39,3.39,2
20100601|2010-03-23 13:00,23,3.385,3.385,3.385,3.385,1
20100601|2010-03-23 14:00,23,3.397,3.397,3.397,3.397,1
20100601|2010-03-23 15:00,23,3.385,3.385,3.385,3.385,2
20100601|2010-03-23 18:30,24,3.384,3.384,3.384,3.384,1
20100601|2010-03-23 20:00,24,3.393,3.393,3.393,3.393,1
20100601|2010-03-24 00:00,24,3.381,3.381,3.38,3.38,2
20100601|2010-03-24 02:30,24,3.3625,3.3625,3.3625,3.3625,1
20100601|2010-03-24 03:30,24,3.369,3.369,3.36,3.361,8
20100601|2010-03-24 04:00,24,3.3525,3.3525,3.3525,3.3525,2
20100601|2010-03-24 05:00,24,3.3425,3.3425,3.3425,3.3425,1
20100601|2010-03-24 05:30,24,3.351,3.351,3.346,3.346,12
20100601|2010-03-24 06:30,24,3.346,3.346,3.346,3.346,1
20100601|2010-03-24 07:00,24,3.3425,3.3425,3.3425,3.3425,1
20100601|2010-03-24 08:30,24,3.348,3.348,3.348,3.348,3
20100601|2010-03-24 09:00,24,3.352,3.355,3.352,3.355,4
20100601|2010-03-24 09:30,24,3.356,3.364,3.354,3.364,24
20100601|2010-03-24 10:00,24,3.3535,3.354,3.3385,3.3385,8
20100601|2010-03-24 10:30,24,3.356,3.356,3.356,3.356,1
20100601|2010-03-24 11:30,24,3.351,3.356,3.3495,3.356,4
20100601|2010-03-24 13:00,24,3.341,3.341,3.341,3.341,1
20100601|2010-03-24 14:30,24,3.3375,3.3375,3.3375,3.3375,1
20100601|2010-03-24 20:00,25,3.354,3.354,3.3515,3.3515,7
20100601|2010-03-24 20:30,25,3.341,3.341,3.341,3.341,1
20100601|2010-03-25 05:00,25,3.356,3.356,3.356,3.356,1
20100601|2010-03-25 06:00,25,3.365,3.365,3.365,3.365,1
20100601|2010-03-25 06:30,25,3.3665,3.3665,3.3665,3.3665,2
20100601|2010-03-25 07:30,25,3.3605,3.362,3.3605,3.362,4
20100601|2010-03-25 08:00,25,3.3615,3.3655,3.3555,3.3555,11
20100601|2010-03-25 08:30,25,3.3535,3.3575,3.3535,3.357,12
20100601|2010-03-25 09:00,25,3.3545,3.36,3.35,3.353,12
20100601|2010-03-25 09:30,25,3.352,3.375,3.352,3.375,16
20100601|2010-03-25 10:00,25,3.3845,3.3845,3.382,3.382,13
20100601|2010-03-25 10:30,25,3.382,3.382,3.382,3.382,1
20100601|2010-03-25 11:30,25,3.391,3.391,3.391,3.391,2
20100601|2010-03-25 12:00,25,3.3855,3.3855,3.3855,3.3855,1
20100601|2010-03-25 12:30,25,3.377,3.377,3.364,3.365,4
20100601|2010-03-25 13:00,25,3.3625,3.3625,3.3625,3.3625,3
20100601|2010-03-25 14:00,25,3.37,3.37,3.37,3.37,1
20100601|2010-03-25 18:30,26,3.3505,3.3505,3.3505,3.3505,1
20100601|2010-03-25 20:00,26,3.359,3.364,3.359,3.364,3
20100601|2010-03-25 21:00,26,3.385,3.385,3.385,3.385,1
20100601|2010-03-25 22:00,26,3.386,3.386,3.385,3.385,2
20100601|2010-03-25 22:30,26,3.384,3.384,3.384,3.384,1
20100601|2010-03-26 02:30,26,3.4065,3.4065,3.4065,3.4065,1
20100601|2010-03-26 06:00,26,3.408,3.42,3.408,3.42,7
20100601|2010-03-26 06:30,26,3.424,3.424,3.424,3.424,1
20100601|2010-03-26 07:00,26,3.435,3.435,3.429,3.429,10
20100601|2010-03-26 08:00,26,3.4195,3.4195,3.4195,3.4195,1
20100601|2010-03-26 08:30,26,3.407,3.407,3.407,3.407,4
20100601|2010-03-26 09:00,26,3.4205,3.422,3.4205,3.422,3
20100601|2010-03-26 09:30,26,3.4225,3.428,3.414,3.414,7
20100601|2010-03-26 10:00,26,3.42,3.4285,3.4195,3.4285,11
20100601|2010-03-26 11:30,26,3.4115,3.4125,3.4115,3.4125,8
20100601|2010-03-26 12:00,26,3.416,3.416,3.4145,3.4145,4
20100601|2010-03-26 12:30,26,3.4165,3.4165,3.4165,3.4165,1
20100601|2010-03-26 13:30,26,3.4145,3.4145,3.4145,3.4145,1
20100601|2010-03-26 14:30,26,3.4255,3.4255,3.4255,3.4255,1
20100601|2010-03-28 21:00,29,3.468,3.468,3.468,3.468,1
20100601|2010-03-28 21:30,29,3.4725,3.4725,3.4725,3.4725,1
20100601|2010-03-28 23:00,29,3.474,3.4745,3.474,3.4745,2
20100601|2010-03-28 23:30,29,3.472,3.472,3.472,3.472,1
20100601|2010-03-29 00:30,29,3.482,3.482,3.482,3.482,2
20100601|2010-03-29 01:00,29,3.4855,3.4855,3.4855,3.4855,1
20100601|2010-03-29 01:30,29,3.4875,3.4875,3.4875,3.4875,1
20100601|2010-03-29 05:00,29,3.473,3.473,3.473,3.473,1
20100601|2010-03-29 06:00,29,3.476,3.476,3.476,3.476,1
20100601|2010-03-29 06:30,29,3.4885,3.495,3.4875,3.495,5
20100601|2010-03-29 07:00,29,3.506,3.514,3.506,3.514,3
20100601|2010-03-29 08:00,29,3.51,3.5135,3.504,3.504,63
20100601|2010-03-29 09:30,29,3.5115,3.524,3.5115,3.522,7
20100601|2010-03-29 10:00,29,3.523,3.53,3.523,3.53,15
20100601|2010-03-29 10:30,29,3.519,3.532,3.519,3.532,2
20100601|2010-03-29 11:00,29,3.535,3.535,3.5275,3.53,4
20100601|2010-03-29 11:30,29,3.5345,3.545,3.5345,3.5415,17
20100601|2010-03-29 12:00,29,3.5445,3.5465,3.5445,3.5465,8
20100601|2010-03-29 12:30,29,3.5475,3.5475,3.5475,3.5475,1
20100601|2010-03-29 13:00,29,3.546,3.546,3.546,3.546,1
20100601|2010-03-29 13:30,29,3.5455,3.5455,3.5455,3.5455,1
20100601|2010-03-29 14:30,29,3.544,3.544,3.544,3.544,1
20100601|2010-03-29 15:00,29,3.5465,3.554,3.5465,3.554,4
20100601|2010-03-29 15:30,29,3.556,3.557,3.5545,3.557,8
20100601|2010-03-29 17:00,30,3.546,3.546,3.546,3.546,1
20100601|2010-03-29 17:30,30,3.5425,3.5425,3.5425,3.5425,1
20100601|2010-03-29 20:00,30,3.5205,3.5275,3.5155,3.5275,3
20100601|2010-03-29 21:00,30,3.52,3.52,3.52,3.52,1
20100601|2010-03-29 21:30,30,3.5095,3.5095,3.5095,3.5095,1
20100601|2010-03-30 01:00,30,3.535,3.535,3.535,3.535,1
20100601|2010-03-30 03:00,30,3.523,3.5245,3.523,3.524,8
20100601|2010-03-30 06:00,30,3.542,3.542,3.542,3.542,1
20100601|2010-03-30 06:30,30,3.5565,3.567,3.5565,3.567,4
20100601|2010-03-30 07:00,30,3.558,3.5595,3.558,3.5595,2
20100601|2010-03-30 07:30,30,3.556,3.562,3.556,3.562,2
20100601|2010-03-30 08:00,30,3.561,3.565,3.561,3.5635,5
20100601|2010-03-30 08:30,30,3.5625,3.5655,3.5625,3.5655,2
20100601|2010-03-30 09:00,30,3.5695,3.5825,3.5695,3.579,13
20100601|2010-03-30 09:30,30,3.575,3.5815,3.575,3.5815,3
20100601|2010-03-30 10:00,30,3.568,3.571,3.564,3.564,15
20100601|2010-03-30 10:30,30,3.5655,3.573,3.565,3.565,10
20100601|2010-03-30 11:00,30,3.564,3.564,3.564,3.564,2
20100601|2010-03-30 11:30,30,3.565,3.5715,3.565,3.5715,4
20100601|2010-03-30 12:00,30,3.5655,3.5665,3.5645,3.5645,21
20100601|2010-03-30 13:00,30,3.566,3.566,3.566,3.566,1
20100601|2010-03-30 14:00,30,3.567,3.567,3.567,3.567,1
20100601|2010-03-30 14:30,30,3.567,3.567,3.561,3.561,3
20100601|2010-03-30 15:00,30,3.5625,3.5625,3.5625,3.5625,1
20100601|2010-03-30 16:00,30,3.557,3.5595,3.557,3.5595,2
20100601|2010-03-30 17:00,31,3.558,3.558,3.558,3.558,1
20100601|2010-03-30 19:00,31,3.56,3.56,3.56,3.56,1
20100601|2010-03-30 21:00,31,3.5425,3.5425,3.54,3.54,2
20100601|2010-03-31 01:00,31,3.535,3.537,3.535,3.537,2
20100601|2010-03-31 03:30,31,3.56,3.56,3.56,3.56,1
20100601|2010-03-31 05:00,31,3.563,3.563,3.563,3.563,3
20100601|2010-03-31 07:30,31,3.559,3.562,3.559,3.561,5
20100601|2010-03-31 08:00,31,3.5665,3.568,3.5645,3.5645,19
20100601|2010-03-31 08:30,31,3.5655,3.567,3.563,3.565,18
20100601|2010-03-31 09:00,31,3.579,3.579,3.579,3.579,1
20100601|2010-03-31 09:30,31,3.5685,3.5685,3.557,3.557,4
20100601|2010-03-31 10:00,31,3.559,3.559,3.545,3.545,9
20100601|2010-03-31 10:30,31,3.548,3.555,3.5465,3.5465,8
20100601|2010-03-31 11:00,31,3.5495,3.556,3.5495,3.556,6
20100601|2010-03-31 11:30,31,3.5535,3.559,3.5535,3.559,4
20100601|2010-03-31 12:30,31,3.559,3.559,3.559,3.559,1
20100601|2010-03-31 13:30,31,3.5605,3.5605,3.5605,3.5605,1
20100601|2010-03-31 14:30,31,3.562,3.5625,3.562,3.5625,5
20100601|2010-03-31 15:00,31,3.563,3.563,3.563,3.563,2
20100601|2010-03-31 18:00,1,3.5585,3.56,3.5585,3.56,2
20100601|2010-03-31 19:30,1,3.5585,3.5585,3.5585,3.5585,1
20100601|2010-03-31 20:00,1,3.555,3.555,3.555,3.555,1
20100601|2010-03-31 22:00,1,3.568,3.568,3.568,3.568,1
20100601|2010-03-31 23:30,1,3.578,3.5785,3.578,3.5785,7
20100601|2010-04-01 00:00,1,3.5775,3.5775,3.5775,3.5775,6
20100601|2010-04-01 00:30,1,3.579,3.58,3.579,3.58,6
20100601|2010-04-01 02:00,1,3.5925,3.594,3.5925,3.594,3
20100601|2010-04-01 02:30,1,3.598,3.608,3.598,3.608,15
20100601|2010-04-01 03:00,1,3.607,3.61,3.6065,3.61,4
20100601|2010-04-01 03:30,1,3.604,3.604,3.601,3.601,2
20100601|2010-04-01 04:00,1,3.6085,3.6085,3.6085,3.6085,1
20100601|2010-04-01 05:00,1,3.6075,3.6075,3.6075,3.6075,1
20100601|2010-04-01 05:30,1,3.6085,3.6085,3.6085,3.6085,1
20100601|2010-04-01 07:00,1,3.5955,3.5955,3.5955,3.5955,2
20100601|2010-04-01 07:30,1,3.596,3.61,3.5955,3.61,11
20100601|2010-04-01 08:00,1,3.6065,3.6065,3.6065,3.6065,1
20100601|2010-04-01 09:00,1,3.5945,3.5955,3.5845,3.5885,8
20100601|2010-04-01 09:30,1,3.5865,3.5905,3.5805,3.5805,5
20100601|2010-04-01 10:30,1,3.589,3.589,3.589,3.589,11
20100601|2010-04-01 11:30,1,3.5905,3.5905,3.5905,3.5905,1
20100601|2010-04-01 12:00,1,3.5875,3.5875,3.587,3.587,2
20100601|2010-04-01 13:00,1,3.587,3.587,3.584,3.584,2
20100601|2010-04-01 13:30,1,3.5775,3.5775,3.5775,3.5775,2
20100601|2010-04-01 14:30,1,3.585,3.5935,3.585,3.5935,5
20100601|2010-04-04 17:00,5,3.5935,3.5935,3.5935,3.5935,4
20100601|2010-04-04 17:30,5,3.604,3.604,3.604,3.604,3
20100601|2010-04-04 18:00,5,3.6145,3.6245,3.6145,3.6245,16
20100601|2010-04-05 04:00,5,3.623,3.623,3.623,3.623,1
20100601|2010-04-05 06:30,5,3.6275,3.6275,3.6265,3.6265,2
20100601|2010-04-05 07:00,5,3.63,3.63,3.6055,3.6055,12
20100601|2010-04-05 08:30,5,3.621,3.621,3.621,3.621,1
20100601|2010-04-05 09:00,5,3.623,3.6245,3.6205,3.623,8
20100601|2010-04-05 09:30,5,3.6275,3.6275,3.6225,3.626,15
20100601|2010-04-05 10:00,5,3.63,3.6375,3.63,3.6375,3
20100601|2010-04-05 10:30,5,3.629,3.629,3.629,3.629,1
20100601|2010-04-05 11:00,5,3.6325,3.6345,3.6325,3.6345,2
20100601|2010-04-05 11:30,5,3.637,3.637,3.637,3.637,1
20100601|2010-04-05 12:00,5,3.6425,3.6425,3.6425,3.6425,1
20100601|2010-04-05 12:30,5,3.6435,3.6435,3.6435,3.6435,1
20100601|2010-04-05 13:00,5,3.6415,3.6415,3.6415,3.6415,1
20100601|2010-04-05 13:30,5,3.6425,3.6425,3.6425,3.6425,3
20100601|2010-04-05 14:00,5,3.6425,3.6425,3.6425,3.6425,1
20100601|2010-04-05 15:30,5,3.646,3.646,3.646,3.646,2
20100601|2010-04-05 19:00,6,3.631,3.631,3.631,3.631,1
20100601|2010-04-05 19:30,6,3.617,3.617,3.617,3.617,1
20100601|2010-04-05 21:00,6,3.614,3.614,3.614,3.614,1
20100601|2010-04-05 21:30,6,3.614,3.614,3.614,3.614,1
20100601|2010-04-06 00:30,6,3.6365,3.6365,3.6365,3.6365,1
20100601|2010-04-06 01:30,6,3.6435,3.6435,3.6415,3.6415,27
20100601|2010-04-06 04:00,6,3.6135,3.6135,3.6135,3.6135,2
20100601|2010-04-06 05:30,6,3.6205,3.6205,3.6205,3.6205,1
20100601|2010-04-06 06:30,6,3.623,3.623,3.623,3.623,2
20100601|2010-04-06 07:00,6,3.614,3.614,3.614,3.614,1
20100601|2010-04-06 08:00,6,3.6325,3.6325,3.6325,3.6325,1
20100601|2010-04-06 08:30,6,3.6335,3.64,3.6335,3.6345,8
20100601|2010-04-06 09:00,6,3.634,3.634,3.634,3.634,1
20100601|2010-04-06 09:30,6,3.6415,3.6415,3.6415,3.6415,1
20100601|2010-04-06 10:00,6,3.6435,3.6485,3.642,3.642,74
20100601|2010-04-06 10:30,6,3.6425,3.6425,3.6425,3.6425,1
20100601|2010-04-06 11:00,6,3.6305,3.6305,3.6305,3.6305,1
20100601|2010-04-06 11:30,6,3.6175,3.629,3.6175,3.629,3
20100601|2010-04-06 13:00,6,3.63,3.63,3.63,3.63,1
20100601|2010-04-06 14:00,6,3.637,3.637,3.637,3.637,3
20100601|2010-04-06 15:30,6,3.6385,3.64,3.6385,3.64,3
20100601|2010-04-06 19:30,7,3.631,3.631,3.63,3.63,3
20100601|2010-04-06 20:00,7,3.62,3.625,3.62,3.625,2
20100601|2010-04-06 21:00,7,3.622,3.622,3.622,3.622,1
20100601|2010-04-07 05:30,7,3.623,3.623,3.623,3.623,1
20100601|2010-04-07 07:00,7,3.6085,3.6085,3.6085,3.6085,1
20100601|2010-04-07 07:30,7,3.6095,3.611,3.6095,3.611,2
20100601|2010-04-07 08:00,7,3.618,3.631,3.618,3.631,5
20100601|2010-04-07 08:30,7,3.6275,3.6275,3.627,3.627,3
20100601|2010-04-07 09:00,7,3.626,3.626,3.626,3.626,10
20100601|2010-04-07 09:30,7,3.6185,3.619,3.6185,3.619,4
20100601|2010-04-07 10:00,7,3.606,3.609,3.6,3.609,8
20100601|2010-04-07 10:30,7,3.6045,3.61,3.604,3.61,5
20100601|2010-04-07 11:00,7,3.62,3.62,3.62,3.62,5
20100601|2010-04-07 11:30,7,3.612,3.612,3.609,3.609,6
20100601|2010-04-07 12:30,7,3.619,3.62,3.6185,3.6185,5
20100601|2010-04-07 13:30,7,3.605,3.605,3.605,3.605,1
20100601|2010-04-07 14:00,7,3.5975,3.5975,3.585,3.585,8
20100601|2010-04-07 14:30,7,3.589,3.589,3.589,3.589,1
20100601|2010-04-07 15:00,7,3.596,3.596,3.596,3.596,1
20100601|2010-04-08 01:30,8,3.5715,3.5735,3.5715,3.5735,3
20100601|2010-04-08 02:30,8,3.578,3.578,3.575,3.575,13
20100601|2010-04-08 03:00,8,3.568,3.568,3.568,3.568,1
20100601|2010-04-08 03:30,8,3.5635,3.5635,3.5635,3.5635,1
20100601|2010-04-08 04:00,8,3.572,3.572,3.568,3.568,2
20100601|2010-04-08 06:00,8,3.5705,3.5705,3.5705,3.5705,1
20100601|2010-04-08 06:30,8,3.567,3.567,3.555,3.555,5
20100601|2010-04-08 08:00,8,3.575,3.575,3.559,3.559,3
20100601|2010-04-08 08:30,8,3.57,3.57,3.57,3.57,3
20100601|2010-04-08 09:00,8,3.572,3.572,3.572,3.572,3
20100601|2010-04-08 10:00,8,3.573,3.573,3.573,3.573,4
20100601|2010-04-08 10:30,8,3.581,3.592,3.581,3.592,7
20100601|2010-04-08 14:00,8,3.587,3.587,3.587,3.587,1
20100601|2010-04-08 15:00,8,3.596,3.6,3.596,3.599,14
20100601|2010-04-08 20:30,9,3.6075,3.6075,3.607,3.607,2
20100601|2010-04-08 21:00,9,3.605,3.605,3.605,3.605,1
20100601|2010-04-09 02:00,9,3.6225,3.6225,3.62,3.62,2
20100601|2010-04-09 03:00,9,3.625,3.6265,3.625,3.626,7
20100601|2010-04-09 04:00,9,3.6285,3.6285,3.6285,3.6285,3
20100601|2010-04-09 06:00,9,3.615,3.6185,3.615,3.6185,2
20100601|2010-04-09 07:00,9,3.6035,3.6035,3.603,3.603,2
20100601|2010-04-09 07:30,9,3.616,3.616,3.616,3.616,2
20100601|2010-04-09 08:00,9,3.613,3.613,3.613,3.613,1
20100601|2010-04-09 08:30,9,3.619,3.619,3.607,3.607,2
20100601|2010-04-09 09:00,9,3.617,3.6185,3.605,3.605,9
20100601|2010-04-09 09:30,9,3.6125,3.6125,3.596,3.5965,7
20100601|2010-04-09 10:00,9,3.604,3.607,3.604,3.607,3
20100601|2010-04-09 10:30,9,3.608,3.608,3.6015,3.6035,12
20100601|2010-04-09 12:00,9,3.601,3.6045,3.597,3.5995,8
20100601|2010-04-09 12:30,9,3.601,3.601,3.6,3.6,4
20100601|2010-04-09 13:00,9,3.596,3.596,3.596,3.596,2
20100601|2010-04-09 13:30,9,3.5935,3.5935,3.5935,3.5935,1
20100601|2010-04-09 14:30,9,3.596,3.596,3.596,3.596,1
20100601|2010-04-11 19:00,12,3.633,3.633,3.633,3.633,1
20100601|2010-04-11 20:00,12,3.6525,3.6545,3.6525,3.6545,2
20100601|2010-04-11 21:00,12,3.648,3.648,3.648,3.648,1
20100601|2010-04-11 23:30,12,3.638,3.638,3.638,3.638,1
20100601|2010-04-12 01:30,12,3.62,3.62,3.62,3.62,1
20100601|2010-04-12 03:00,12,3.6375,3.6405,3.6375,3.6405,2
20100601|2010-04-12 05:00,12,3.628,3.628,3.628,3.628,1
20100601|2010-04-12 06:30,12,3.6135,3.6135,3.612,3.612,2
20100601|2010-04-12 07:00,12,3.6225,3.6225,3.6225,3.6225,1
20100601|2010-04-12 07:30,12,3.6205,3.6205,3.608,3.6085,3
20100601|2010-04-12 08:30,12,3.621,3.6215,3.621,3.6215,2
20100601|2010-04-12 09:30,12,3.6115,3.6115,3.6115,3.6115,1
20100601|2010-04-12 10:00,12,3.617,3.617,3.61,3.61,4
20100601|2010-04-12 10:30,12,3.5905,3.5905,3.5905,3.5905,1
20100601|2010-04-12 11:00,12,3.58,3.5855,3.5775,3.5855,8
20100601|2010-04-12 11:30,12,3.5755,3.5755,3.5755,3.5755,2
20100601|2010-04-12 12:00,12,3.5755,3.5755,3.5755,3.5755,1
20100601|2010-04-12 12:30,12,3.572,3.572,3.572,3.572,3
20100601|2010-04-12 13:00,12,3.57,3.571,3.5635,3.5635,4
20100601|2010-04-12 13:30,12,3.5655,3.568,3.5655,3.568,2
20100601|2010-04-12 14:00,12,3.561,3.561,3.56,3.56,2
20100601|2010-04-12 14:30,12,3.562,3.562,3.5605,3.5605,2
20100601|2010-04-12 21:30,13,3.587,3.587,3.587,3.587,1
20100601|2010-04-12 22:00,13,3.581,3.581,3.581,3.581,1
20100601|2010-04-13 00:00,13,3.5635,3.5635,3.5625,3.5625,2
20100601|2010-04-13 03:00,13,3.573,3.573,3.573,3.573,1
20100601|2010-04-13 05:00,13,3.579,3.579,3.579,3.579,1
20100601|2010-04-13 05:30,13,3.5795,3.5805,3.5795,3.5805,2
20100601|2010-04-13 06:30,13,3.58,3.582,3.58,3.582,4
20100601|2010-04-13 07:00,13,3.5795,3.5795,3.5795,3.5795,1
20100601|2010-04-13 07:30,13,3.577,3.5825,3.577,3.5825,2
20100601|2010-04-13 08:00,13,3.5925,3.6,3.5925,3.598,3
20100601|2010-04-13 08:30,13,3.596,3.596,3.5915,3.5945,4
20100601|2010-04-13 09:00,13,3.5835,3.584,3.5815,3.584,3
20100601|2010-04-13 09:30,13,3.568,3.575,3.5605,3.575,10
20100601|2010-04-13 10:00,13,3.58,3.5955,3.58,3.5955,4
20100601|2010-04-13 10:30,13,3.594,3.594,3.593,3.593,2
20100601|2010-04-13 11:00,13,3.5965,3.6105,3.5935,3.6105,3
20100601|2010-04-13 16:00,13,3.6105,3.6105,3.6105,3.6105,1
20100601|2010-04-13 17:00,14,3.605,3.605,3.605,3.605,1
20100601|2010-04-13 19:00,14,3.6135,3.6135,3.6135,3.6135,1
20100601|2010-04-13 21:00,14,3.612,3.612,3.612,3.612,1
20100601|2010-04-13 22:00,14,3.612,3.612,3.611,3.611,2
20100601|2010-04-14 00:00,14,3.6185,3.6195,3.6185,3.6195,5
20100601|2010-04-14 02:00,14,3.613,3.613,3.613,3.613,1
20100601|2010-04-14 03:00,14,3.6185,3.6185,3.6185,3.6185,1
20100601|2010-04-14 03:30,14,3.616,3.616,3.616,3.616,1
20100601|2010-04-14 04:30,14,3.6105,3.612,3.6105,3.612,2
20100601|2010-04-14 05:30,14,3.6125,3.6195,3.6125,3.6195,3
20100601|2010-04-14 07:00,14,3.6285,3.629,3.6285,3.629,3
20100601|2010-04-14 08:00,14,3.6215,3.6215,3.6185,3.6185,3
20100601|2010-04-14 08:30,14,3.6195,3.6195,3.6165,3.6165,2
20100601|2010-04-14 09:00,14,3.611,3.611,3.6025,3.6025,6
20100601|2010-04-14 09:30,14,3.6135,3.6135,3.605,3.605,3
20100601|2010-04-14 12:00,14,3.621,3.621,3.621,3.621,3
20100601|2010-04-14 14:00,14,3.6265,3.6265,3.6265,3.6265,1
20100601|2010-04-14 17:30,15,3.6215,3.6215,3.6215,3.6215,1
20100601|2010-04-14 19:30,15,3.6175,3.6175,3.6175,3.6175,1
20100601|2010-04-15 00:00,15,3.6235,3.6235,3.6235,3.6235,1
20100601|2010-04-15 01:30,15,3.62,3.62,3.62,3.62,1
20100601|2010-04-15 02:00,15,3.6145,3.6145,3.6085,3.6085,5
20100601|2010-04-15 03:00,15,3.6045,3.6045,3.6045,3.6045,1
20100601|2010-04-15 03:30,15,3.603,3.603,3.603,3.603,1
20100601|2010-04-15 04:00,15,3.5875,3.5875,3.5865,3.5865,2
20100601|2010-04-15 04:30,15,3.58,3.582,3.575,3.575,6
20100601|2010-04-15 07:30,15,3.5885,3.589,3.5885,3.589,2
20100601|2010-04-15 08:00,15,3.604,3.604,3.6035,3.6035,2
20100601|2010-04-15 08:30,15,3.6035,3.605,3.603,3.603,4
20100601|2010-04-15 09:00,15,3.5975,3.608,3.5975,3.608,11
20100601|2010-04-15 09:30,15,3.617,3.62,3.613,3.62,6
20100601|2010-04-15 10:00,15,3.622,3.622,3.622,3.622,2
20100601|2010-04-15 10:30,15,3.6115,3.6175,3.6115,3.6175,10
20100601|2010-04-15 11:00,15,3.6075,3.6075,3.607,3.607,2
20100601|2010-04-15 13:30,15,3.6075,3.6075,3.607,3.607,2
20100601|2010-04-16 01:30,16,3.6,3.6,3.6,3.6,1
20100601|2010-04-16 02:00,16,3.6085,3.6085,3.6085,3.6085,6
20100601|2010-04-16 03:00,16,3.6135,3.6135,3.6135,3.6135,1
20100601|2010-04-16 03:30,16,3.6125,3.6125,3.6125,3.6125,1
20100601|2010-04-16 04:30,16,3.616,3.616,3.616,3.616,1
20100601|2010-04-16 05:00,16,3.613,3.613,3.6065,3.6065,11
20100601|2010-04-16 05:30,16,3.61,3.61,3.61,3.61,1
20100601|2010-04-16 07:30,16,3.5875,3.5875,3.58,3.5815,4
20100601|2010-04-16 08:00,16,3.5725,3.5815,3.5725,3.5815,2
20100601|2010-04-16 08:30,16,3.5875,3.5875,3.579,3.579,3
20100601|2010-04-16 09:00,16,3.583,3.589,3.583,3.589,4
20100601|2010-04-16 09:30,16,3.5815,3.5815,3.5425,3.5495,45
20100601|2010-04-16 10:00,16,3.553,3.553,3.525,3.532,9
20100601|2010-04-16 10:30,16,3.536,3.538,3.523,3.5235,34
20100601|2010-04-16 11:00,16,3.5235,3.5235,3.5175,3.5175,7
20100601|2010-04-16 11:30,16,3.505,3.527,3.505,3.5265,7
20100601|2010-04-16 12:00,16,3.528,3.53,3.528,3.53,4
20100601|2010-04-16 12:30,16,3.527,3.527,3.527,3.527,10
20100601|2010-04-16 13:00,16,3.529,3.537,3.529,3.537,2
20100601|2010-04-16 15:00,16,3.536,3.536,3.536,3.536,1
20100601|2010-04-18 17:00,19,3.5215,3.5215,3.5215,3.5215,1
20100601|2010-04-18 19:00,19,3.5185,3.5185,3.5185,3.5185,1
20100601|2010-04-18 19:30,19,3.526,3.526,3.526,3.526,1
20100601|2010-04-18 20:30,19,3.4935,3.4935,3.4935,3.4935,2
20100601|2010-04-18 21:30,19,3.485,3.49,3.485,3.49,2
20100601|2010-04-18 22:30,19,3.4915,3.4915,3.4915,3.4915,1
20100601|2010-04-18 23:00,19,3.495,3.495,3.495,3.495,1
20100601|2010-04-19 01:30,19,3.477,3.4795,3.474,3.478,4
20100601|2010-04-19 02:00,19,3.4705,3.477,3.464,3.477,13
20100601|2010-04-19 02:30,19,3.48,3.48,3.48,3.48,1
20100601|2010-04-19 03:00,19,3.4785,3.4795,3.4785,3.479,28
20100601|2010-04-19 04:00,19,3.47,3.47,3.47,3.47,1
20100601|2010-04-19 05:30,19,3.477,3.477,3.477,3.477,2
20100601|2010-04-19 06:00,19,3.4765,3.4765,3.472,3.472,13
20100601|2010-04-19 06:30,19,3.4915,3.493,3.4905,3.493,17
20100601|2010-04-19 07:00,19,3.4925,3.4925,3.4925,3.4925,5
20100601|2010-04-19 07:30,19,3.4965,3.498,3.491,3.491,8
20100601|2010-04-19 08:30,19,3.4975,3.4975,3.4975,3.4975,1
20100601|2010-04-19 09:00,19,3.513,3.523,3.513,3.519,20
20100601|2010-04-19 09:30,19,3.5065,3.5175,3.5065,3.513,9
20100601|2010-04-19 10:00,19,3.514,3.514,3.5035,3.505,6
20100601|2010-04-19 10:30,19,3.5015,3.5015,3.5015,3.5015,1
20100601|2010-04-19 11:00,19,3.4955,3.4975,3.4955,3.4975,3
20100601|2010-04-19 11:30,19,3.498,3.506,3.498,3.506,3
20100601|2010-04-19 12:00,19,3.505,3.505,3.504,3.5045,5
20100601|2010-04-19 13:30,19,3.5115,3.5115,3.508,3.508,2
20100601|2010-04-19 14:00,19,3.52,3.52,3.52,3.52,1
20100601|2010-04-19 14:30,19,3.513,3.513,3.513,3.513,1
20100601|2010-04-19 15:00,19,3.5185,3.5185,3.5185,3.5185,1
20100601|2010-04-19 15:30,19,3.525,3.539,3.525,3.5355,6
20100601|2010-04-19 21:30,20,3.511,3.511,3.511,3.511,1
20100601|2010-04-19 23:30,20,3.5255,3.5255,3.5255,3.5255,1
20100601|2010-04-20 00:00,20,3.52,3.52,3.52,3.52,1
20100601|2010-04-20 00:30,20,3.515,3.515,3.5135,3.5135,2
20100601|2010-04-20 01:00,20,3.511,3.511,3.511,3.511,1
20100601|2010-04-20 01:30,20,3.519,3.519,3.519,3.519,1
20100601|2010-04-20 02:00,20,3.524,3.5305,3.524,3.525,8
20100601|2010-04-20 02:30,20,3.5315,3.5365,3.5315,3.5335,4
20100601|2010-04-20 03:00,20,3.5335,3.5335,3.5335,3.5335,1
20100601|2010-04-20 04:00,20,3.5425,3.547,3.5425,3.547,5
20100601|2010-04-20 05:00,20,3.557,3.557,3.557,3.557,5
20100601|2010-04-20 06:00,20,3.5595,3.5605,3.5595,3.5605,3
20100601|2010-04-20 06:30,20,3.546,3.546,3.546,3.546,1
20100601|2010-04-20 07:00,20,3.541,3.543,3.541,3.543,35
20100601|2010-04-20 07:30,20,3.54,3.54,3.54,3.54,1
20100601|2010-04-20 08:00,20,3.554,3.554,3.545,3.547,42
20100601|2010-04-20 08:30,20,3.55,3.5595,3.55,3.5595,26
20100601|2010-04-20 09:00,20,3.556,3.556,3.544,3.5455,7
20100601|2010-04-20 09:30,20,3.5415,3.551,3.5415,3.551,5
20100601|2010-04-20 10:00,20,3.5545,3.5555,3.5475,3.5475,5
20100601|2010-04-20 10:30,20,3.546,3.546,3.533,3.5395,27
20100601|2010-04-20 11:00,20,3.532,3.538,3.532,3.538,15
20100601|2010-04-20 11:30,20,3.533,3.533,3.5225,3.524,3
20100601|2010-04-20 13:00,20,3.5195,3.5195,3.5195,3.5195,2
20100601|2010-04-20 13:30,20,3.517,3.517,3.517,3.517,1
20100601|2010-04-20 14:30,20,3.526,3.528,3.526,3.528,2
20100601|2010-04-20 15:00,20,3.5265,3.5265,3.5265,3.5265,1
20100601|2010-04-20 18:30,21,3.52,3.52,3.52,3.52,1
20100601|2010-04-20 19:00,21,3.5305,3.5305,3.5305,3.5305,1
20100601|2010-04-20 19:30,21,3.5245,3.5245,3.5245,3.5245,1
20100601|2010-04-20 20:00,21,3.518,3.518,3.518,3.518,1
20100601|2010-04-20 22:00,21,3.523,3.523,3.523,3.523,1
20100601|2010-04-20 23:00,21,3.5245,3.5245,3.5245,3.5245,1
20100601|2010-04-21 00:00,21,3.5355,3.5355,3.5355,3.5355,2
20100601|2010-04-21 00:30,21,3.539,3.54,3.537,3.537,4
20100601|2010-04-21 01:00,21,3.543,3.544,3.543,3.544,2
20100601|2010-04-21 01:30,21,3.5455,3.5455,3.5455,3.5455,1
20100601|2010-04-21 02:00,21,3.5475,3.5475,3.521,3.5215,3
20100601|2010-04-21 03:00,21,3.5325,3.536,3.529,3.529,3
20100601|2010-04-21 04:00,21,3.524,3.524,3.524,3.524,1
20100601|2010-04-21 05:00,21,3.5215,3.5215,3.5215,3.5215,1
20100601|2010-04-21 05:30,21,3.5145,3.5145,3.5145,3.5145,1
20100601|2010-04-21 06:00,21,3.503,3.5055,3.5,3.5055,3
20100601|2010-04-21 06:30,21,3.4965,3.4965,3.4965,3.4965,3
20100601|2010-04-21 07:00,21,3.492,3.492,3.4855,3.4915,11
20100601|2010-04-21 08:00,21,3.506,3.509,3.506,3.509,4
20100601|2010-04-21 08:30,21,3.514,3.5145,3.514,3.5145,2
20100601|2010-04-21 09:00,21,3.5055,3.5055,3.5055,3.5055,1
20100601|2010-04-21 09:30,21,3.5,3.5155,3.5,3.5155,2
20100601|2010-04-21 10:00,21,3.509,3.509,3.505,3.505,8
20100601|2010-04-21 10:30,21,3.52,3.52,3.52,3.52,1
20100601|2010-04-21 11:00,21,3.5235,3.5325,3.5235,3.5325,6
20100601|2010-04-21 11:30,21,3.5425,3.5465,3.54,3.546,24
20100601|2010-04-21 12:00,21,3.5465,3.548,3.534,3.534,3
20100601|2010-04-21 12:30,21,3.539,3.539,3.537,3.539,11
20100601|2010-04-21 13:00,21,3.539,3.545,3.5335,3.5335,13
20100601|2010-04-21 14:30,21,3.5365,3.5365,3.5365,3.5365,4
20100601|2010-04-21 17:00,22,3.515,3.515,3.515,3.515,2
20100601|2010-04-21 19:30,22,3.5245,3.5245,3.5245,3.5245,1
20100601|2010-04-21 20:00,22,3.5245,3.5245,3.5245,3.5245,1
20100601|2010-04-21 21:30,22,3.5195,3.5195,3.5195,3.5195,1
20100601|2010-04-21 22:00,22,3.525,3.525,3.525,3.525,1
20100601|2010-04-22 00:00,22,3.5325,3.5325,3.5325,3.5325,1
20100601|2010-04-22 01:30,22,3.5335,3.5335,3.526,3.526,2
20100601|2010-04-22 02:00,22,3.536,3.536,3.533,3.533,7
20100601|2010-04-22 02:30,22,3.534,3.5385,3.534,3.5385,3
20100601|2010-04-22 03:00,22,3.537,3.54,3.537,3.54,3
20100601|2010-04-22 04:00,22,3.5375,3.5375,3.5375,3.5375,1
20100601|2010-04-22 05:00,22,3.5035,3.5035,3.502,3.502,2
20100601|2010-04-22 05:30,22,3.508,3.508,3.508,3.508,1
20100601|2010-04-22 06:00,22,3.494,3.494,3.4935,3.4935,2
20100601|2010-04-22 06:30,22,3.49,3.49,3.49,3.49,1
20100601|2010-04-22 07:00,22,3.505,3.5055,3.4895,3.49,26
20100601|2010-04-22 07:30,22,3.48,3.4865,3.48,3.4825,7
20100601|2010-04-22 08:00,22,3.481,3.495,3.4795,3.495,13
20100601|2010-04-22 08:30,22,3.481,3.4865,3.475,3.4775,27
20100601|2010-04-22 09:00,22,3.475,3.481,3.475,3.479,19
20100601|2010-04-22 09:30,22,3.4905,3.492,3.4905,3.492,4
20100601|2010-04-22 10:00,22,3.494,3.4975,3.49,3.493,6
20100601|2010-04-22 10:30,22,3.4955,3.4955,3.49,3.494,5
20100601|2010-04-22 11:00,22,3.489,3.496,3.4845,3.493,5
20100601|2010-04-22 11:30,22,3.4915,3.5,3.49,3.5,5
20100601|2010-04-22 12:00,22,3.496,3.5,3.495,3.4995,8
20100601|2010-04-22 12:30,22,3.502,3.502,3.502,3.502,1
20100601|2010-04-22 13:00,22,3.5045,3.5045,3.5045,3.5045,1
20100601|2010-04-22 13:30,22,3.5045,3.5045,3.5045,3.5045,1
20100601|2010-04-22 14:00,22,3.5055,3.513,3.5055,3.513,4
20100601|2010-04-22 14:30,22,3.512,3.512,3.512,3.512,3
20100601|2010-04-22 16:00,22,3.517,3.517,3.517,3.517,1
20100601|2010-04-22 20:30,23,3.5165,3.517,3.5165,3.517,2
20100601|2010-04-22 21:00,23,3.518,3.518,3.518,3.518,1
20100601|2010-04-22 22:00,23,3.506,3.506,3.506,3.506,2
20100601|2010-04-23 00:30,23,3.495,3.495,3.495,3.495,2
20100601|2010-04-23 01:00,23,3.4915,3.4915,3.4865,3.4865,2
20100601|2010-04-23 01:30,23,3.485,3.485,3.485,3.485,1
20100601|2010-04-23 02:00,23,3.4915,3.4915,3.486,3.489,5
20100601|2010-04-23 03:30,23,3.5035,3.5035,3.5035,3.5035,2
20100601|2010-04-23 04:00,23,3.513,3.513,3.513,3.513,1
20100601|2010-04-23 06:00,23,3.505,3.505,3.505,3.505,1
20100601|2010-04-23 06:30,23,3.4905,3.4905,3.4905,3.4905,1
20100601|2010-04-23 07:00,23,3.4855,3.4935,3.4855,3.4935,3
20100601|2010-04-23 07:30,23,3.4865,3.488,3.485,3.488,4
20100601|2010-04-23 08:00,23,3.482,3.488,3.482,3.488,9
20100601|2010-04-23 08:30,23,3.4775,3.4795,3.475,3.478,6
20100601|2010-04-23 09:00,23,3.496,3.509,3.4955,3.505,26
20100601|2010-04-23 09:30,23,3.505,3.514,3.5045,3.514,28
20100601|2010-04-23 10:00,23,3.5135,3.529,3.5135,3.524,7
20100601|2010-04-23 10:30,23,3.5165,3.525,3.5165,3.525,32
20100601|2010-04-23 11:00,23,3.518,3.5285,3.518,3.5285,3
20100601|2010-04-23 11:30,23,3.5295,3.5295,3.519,3.521,9
20100601|2010-04-23 12:00,23,3.5235,3.5235,3.5235,3.5235,1
20100601|2010-04-23 13:00,23,3.526,3.526,3.523,3.523,3
20100601|2010-04-23 14:30,23,3.5295,3.53,3.5295,3.53,3
20100601|2010-04-25 19:30,26,3.55,3.555,3.55,3.552,6
20100601|2010-04-25 20:00,26,3.555,3.5555,3.555,3.5555,3
20100601|2010-04-25 21:00,26,3.556,3.556,3.556,3.556,1
20100601|2010-04-25 21:30,26,3.556,3.556,3.553,3.553,2
20100601|2010-04-25 22:00,26,3.558,3.558,3.558,3.558,1
20100601|2010-04-26 00:00,26,3.556,3.556,3.556,3.556,1
20100601|2010-04-26 01:00,26,3.553,3.5555,3.553,3.555,7
20100601|2010-04-26 01:30,26,3.559,3.561,3.559,3.559,22
20100601|2010-04-26 02:00,26,3.557,3.557,3.5555,3.5555,2
20100601|2010-04-26 02:30,26,3.5605,3.5605,3.5605,3.5605,1
20100601|2010-04-26 03:00,26,3.548,3.548,3.5465,3.5465,2
20100601|2010-04-26 04:00,26,3.543,3.543,3.543,3.543,1
20100601|2010-04-26 05:00,26,3.54,3.54,3.54,3.54,1
20100601|2010-04-26 06:00,26,3.5455,3.5455,3.544,3.544,2
20100601|2010-04-26 06:30,26,3.5415,3.5415,3.5415,3.5415,5
20100601|2010-04-26 07:00,26,3.543,3.543,3.54,3.54,12
20100601|2010-04-26 08:00,26,3.5415,3.5415,3.539,3.539,3
20100601|2010-04-26 08:30,26,3.5445,3.545,3.535,3.535,6
20100601|2010-04-26 09:00,26,3.5275,3.5385,3.5275,3.5305,7
20100601|2010-04-26 09:30,26,3.5355,3.5355,3.535,3.535,5
20100601|2010-04-26 10:00,26,3.536,3.536,3.5335,3.5335,9
20100601|2010-04-26 10:30,26,3.5365,3.5375,3.5355,3.537,15
20100601|2010-04-26 11:00,26,3.538,3.54,3.5355,3.54,12
20100601|2010-04-26 11:30,26,3.5355,3.5385,3.5355,3.5385,17
20100601|2010-04-26 12:00,26,3.538,3.538,3.5345,3.5345,29
20100601|2010-04-26 13:00,26,3.536,3.537,3.536,3.537,3
20100601|2010-04-26 13:30,26,3.538,3.538,3.538,3.538,1
20100601|2010-04-26 19:00,27,3.539,3.541,3.539,3.541,4
20100601|2010-04-26 20:00,27,3.535,3.535,3.53,3.53,2
20100601|2010-04-26 21:00,27,3.5145,3.517,3.5145,3.517,8
20100601|2010-04-26 21:30,27,3.514,3.514,3.5025,3.5035,4
20100601|2010-04-26 22:30,27,3.511,3.513,3.511,3.513,3
20100601|2010-04-26 23:30,27,3.516,3.516,3.516,3.516,1
20100601|2010-04-27 00:00,27,3.5145,3.5145,3.5145,3.5145,1
20100601|2010-04-27 00:30,27,3.51,3.51,3.51,3.51,1
20100601|2010-04-27 01:00,27,3.498,3.5,3.4975,3.5,3
20100601|2010-04-27 01:30,27,3.5,3.5025,3.5,3.5025,2
20100601|2010-04-27 02:00,27,3.505,3.505,3.505,3.505,3
20100601|2010-04-27 02:30,27,3.5025,3.505,3.5025,3.505,22
20100601|2010-04-27 03:30,27,3.505,3.505,3.505,3.505,1
20100601|2010-04-27 04:30,27,3.4905,3.4905,3.49,3.49,5
20100601|2010-04-27 05:00,27,3.4915,3.4915,3.482,3.482,5
20100601|2010-04-27 05:30,27,3.4835,3.486,3.4835,3.4855,5
20100601|2010-04-27 06:30,27,3.487,3.487,3.487,3.487,1
20100601|2010-04-27 07:00,27,3.4745,3.4745,3.467,3.467,15
20100601|2010-04-27 07:30,27,3.472,3.472,3.4625,3.4665,9
20100601|2010-04-27 08:00,27,3.4675,3.4785,3.465,3.478,8
20100601|2010-04-27 08:30,27,3.47,3.4865,3.47,3.4805,32
20100601|2010-04-27 09:00,27,3.4835,3.495,3.4835,3.495,5
20100601|2010-04-27 09:30,27,3.498,3.51,3.4955,3.496,12
20100601|2010-04-27 10:00,27,3.5045,3.5045,3.461,3.461,19
20100601|2010-04-27 10:30,27,3.4485,3.4485,3.379,3.385,54
20100601|2010-04-27 11:00,27,3.381,3.3925,3.381,3.385,23
20100601|2010-04-27 11:30,27,3.384,3.384,3.371,3.375,11
20100601|2010-04-27 12:00,27,3.376,3.3865,3.3735,3.385,39
20100601|2010-04-27 12:30,27,3.3845,3.3865,3.3845,3.3865,21
20100601|2010-04-27 13:00,27,3.387,3.387,3.383,3.383,2
20100601|2010-04-27 13:30,27,3.3845,3.3845,3.3765,3.3765,5
20100601|2010-04-27 14:00,27,3.3845,3.385,3.3845,3.385,3
20100601|2010-04-27 14:30,27,3.378,3.378,3.3615,3.3615,6
20100601|2010-04-27 15:00,27,3.3615,3.3615,3.3595,3.3595,4
20100601|2010-04-27 15:30,27,3.3685,3.3685,3.3685,3.3685,1
20100601|2010-04-27 16:00,27,3.3735,3.3735,3.3735,3.3735,1
20100601|2010-04-27 17:00,28,3.373,3.379,3.373,3.379,2
20100601|2010-04-27 19:00,28,3.359,3.362,3.3575,3.362,3
20100601|2010-04-27 19:30,28,3.367,3.3735,3.367,3.3735,4
20100601|2010-04-27 20:30,28,3.38,3.385,3.38,3.385,2
20100601|2010-04-27 21:00,28,3.3875,3.393,3.387,3.393,8
20100601|2010-04-27 21:30,28,3.393,3.393,3.3815,3.3815,2
20100601|2010-04-27 22:30,28,3.384,3.384,3.384,3.384,5
20100601|2010-04-27 23:00,28,3.3835,3.3845,3.3835,3.3845,24
20100601|2010-04-27 23:30,28,3.3825,3.3825,3.3795,3.3795,2
20100601|2010-04-28 00:00,28,3.375,3.375,3.373,3.375,18
20100601|2010-04-28 01:00,28,3.382,3.3845,3.382,3.3845,3
20100601|2010-04-28 01:30,28,3.3695,3.3695,3.35,3.352,21
20100601|2010-04-28 02:00,28,3.352,3.363,3.352,3.363,15
20100601|2010-04-28 02:30,28,3.353,3.353,3.353,3.353,1
20100601|2010-04-28 03:00,28,3.35,3.35,3.35,3.35,1
20100601|2010-04-28 04:30,28,3.3375,3.341,3.3355,3.341,29
20100601|2010-04-28 05:30,28,3.347,3.354,3.347,3.354,2
20100601|2010-04-28 06:00,28,3.344,3.367,3.344,3.365,51
20100601|2010-04-28 06:30,28,3.37,3.3715,3.362,3.3645,37
20100601|2010-04-28 07:00,28,3.3685,3.3825,3.3685,3.376,8
20100601|2010-04-28 07:30,28,3.374,3.385,3.374,3.385,4
20100601|2010-04-28 08:00,28,3.382,3.3835,3.377,3.377,23
20100601|2010-04-28 08:30,28,3.373,3.3765,3.362,3.366,47
20100601|2010-04-28 09:00,28,3.3705,3.3765,3.3655,3.3735,75
20100601|2010-04-28 09:30,28,3.373,3.38,3.37,3.373,14
20100601|2010-04-28 10:00,28,3.383,3.3855,3.3535,3.3535,9
20100601|2010-04-28 10:30,28,3.36,3.371,3.3445,3.3515,21
20100601|2010-04-28 11:00,28,3.3555,3.372,3.3555,3.369,24
20100601|2010-04-28 11:30,28,3.3695,3.3785,3.3695,3.3785,4
20100601|2010-04-28 12:00,28,3.3755,3.3755,3.3755,3.3755,1
20100601|2010-04-28 12:30,28,3.3755,3.38,3.3755,3.3795,4
20100601|2010-04-28 13:00,28,3.3825,3.394,3.3825,3.3865,20
20100601|2010-04-28 13:30,28,3.3875,3.39,3.382,3.382,4
20100601|2010-04-28 14:00,28,3.385,3.385,3.3805,3.3805,7
20100601|2010-04-28 14:30,28,3.379,3.3895,3.379,3.3895,6
20100601|2010-04-28 15:30,28,3.393,3.393,3.392,3.393,4
20100601|2010-04-28 17:00,29,3.3915,3.3915,3.3915,3.3915,1
20100601|2010-04-28 20:30,29,3.383,3.383,3.383,3.383,1
20100601|2010-04-28 21:30,29,3.38,3.38,3.38,3.38,2
20100601|2010-04-28 23:30,29,3.3855,3.3855,3.385,3.385,2
20100601|2010-04-29 00:30,29,3.386,3.386,3.386,3.386,1
20100601|2010-04-29 01:00,29,3.38,3.38,3.375,3.3765,11
20100601|2010-04-29 02:00,29,3.372,3.372,3.372,3.372,1
20100601|2010-04-29 02:30,29,3.3685,3.3685,3.3685,3.3685,1
20100601|2010-04-29 03:00,29,3.365,3.365,3.3495,3.352,19
20100601|2010-04-29 03:30,29,3.36,3.362,3.3585,3.36,90
20100601|2010-04-29 04:00,29,3.3565,3.3565,3.3565,3.3565,1
20100601|2010-04-29 04:30,29,3.3535,3.357,3.3475,3.357,6
20100601|2010-04-29 05:00,29,3.3635,3.366,3.36,3.36,6
20100601|2010-04-29 05:30,29,3.3635,3.3635,3.3635,3.3635,1
20100601|2010-04-29 06:00,29,3.3575,3.3635,3.3575,3.3635,4
20100601|2010-04-29 06:30,29,3.3675,3.37,3.3675,3.37,4
20100601|2010-04-29 07:00,29,3.372,3.3725,3.372,3.3725,10
20100601|2010-04-29 07:30,29,3.3735,3.3735,3.3485,3.3485,17
20100601|2010-04-29 08:00,29,3.353,3.3605,3.346,3.354,29
20100601|2010-04-29 08:30,29,3.355,3.368,3.355,3.3605,16
20100601|2010-04-29 09:00,29,3.355,3.3675,3.353,3.3675,15
20100601|2010-04-29 09:30,29,3.362,3.3635,3.3585,3.362,12
20100601|2010-04-29 10:00,29,3.362,3.362,3.343,3.343,38
20100601|2010-04-29 10:30,29,3.3475,3.3475,3.3265,3.33,40
20100601|2010-04-29 11:00,29,3.3345,3.3345,3.3345,3.3345,1
20100601|2010-04-29 12:00,29,3.347,3.354,3.3455,3.3535,9
20100601|2010-04-29 12:30,29,3.3515,3.3515,3.3515,3.3515,1
20100601|2010-04-29 13:00,29,3.353,3.3575,3.353,3.3575,8
20100601|2010-04-29 13:30,29,3.357,3.357,3.35,3.353,5
20100601|2010-04-29 14:00,29,3.35,3.35,3.35,3.35,2
20100601|2010-04-29 14:30,29,3.355,3.355,3.355,3.355,1
20100601|2010-04-29 15:00,29,3.3565,3.357,3.344,3.344,7
20100601|2010-04-29 15:30,29,3.3415,3.349,3.3415,3.349,4
20100601|2010-04-29 17:00,30,3.353,3.3545,3.353,3.3545,2
20100601|2010-04-29 17:30,30,3.3585,3.364,3.3585,3.364,6
20100601|2010-04-29 18:30,30,3.358,3.358,3.358,3.358,4
20100601|2010-04-29 19:30,30,3.3595,3.3715,3.3595,3.3715,3
20100601|2010-04-29 20:00,30,3.3785,3.3785,3.3785,3.3785,1
20100601|2010-04-29 22:00,30,3.3565,3.3565,3.3565,3.3565,6
20100601|2010-04-29 23:30,30,3.362,3.367,3.362,3.366,6
20100601|2010-04-30 00:00,30,3.35,3.35,3.3475,3.3475,5
20100601|2010-04-30 00:30,30,3.3445,3.3445,3.3425,3.3425,2
20100601|2010-04-30 01:00,30,3.3415,3.349,3.3415,3.349,2
20100601|2010-04-30 01:30,30,3.367,3.367,3.3655,3.3655,14
20100601|2010-04-30 02:00,30,3.363,3.363,3.36,3.36,15
20100601|2010-04-30 02:30,30,3.363,3.363,3.363,3.363,1
20100601|2010-04-30 03:00,30,3.3735,3.3735,3.3715,3.3715,2
20100601|2010-04-30 03:30,30,3.3715,3.379,3.3715,3.379,6
20100601|2010-04-30 04:00,30,3.3775,3.3775,3.3745,3.3745,2
20100601|2010-04-30 04:30,30,3.3695,3.372,3.3695,3.372,4
20100601|2010-04-30 06:00,30,3.361,3.361,3.3535,3.3535,15
20100601|2010-04-30 06:30,30,3.3555,3.3555,3.354,3.354,15
20100601|2010-04-30 07:00,30,3.359,3.361,3.359,3.361,2
20100601|2010-04-30 08:00,30,3.357,3.357,3.355,3.357,6
20100601|2010-04-30 08:30,30,3.36,3.3605,3.34,3.34,13
20100601|2010-04-30 09:00,30,3.3385,3.3395,3.328,3.334,53
20100601|2010-04-30 09:30,30,3.335,3.351,3.335,3.345,31
20100601|2010-04-30 10:00,30,3.336,3.336,3.333,3.333,2
20100601|2010-04-30 10:30,30,3.338,3.3615,3.338,3.3615,13
20100601|2010-04-30 11:00,30,3.3635,3.365,3.3585,3.3615,15
20100601|2010-04-30 11:30,30,3.354,3.354,3.345,3.345,38
20100601|2010-04-30 12:00,30,3.3455,3.3455,3.343,3.343,4
20100601|2010-04-30 12:30,30,3.3555,3.356,3.355,3.356,6
20100601|2010-04-30 13:00,30,3.356,3.356,3.3515,3.355,24
20100601|2010-04-30 13:30,30,3.3495,3.3495,3.3495,3.3495,2
20100601|2010-04-30 14:00,30,3.348,3.3585,3.348,3.3585,9
20100601|2010-04-30 14:30,30,3.354,3.354,3.3505,3.351,4
20100601|2010-04-30 15:00,30,3.3445,3.3445,3.3445,3.3445,1
20100601|2010-04-30 15:30,30,3.3475,3.3475,3.3455,3.3455,3
20100601|2010-04-30 16:00,30,3.346,3.3565,3.345,3.3565,4
20100601|2010-05-02 17:00,3,3.3465,3.35,3.3445,3.35,3
20100601|2010-05-02 17:30,3,3.348,3.348,3.3295,3.3295,5
20100601|2010-05-02 18:00,3,3.3295,3.3345,3.3295,3.3345,7
20100601|2010-05-02 18:30,3,3.338,3.338,3.338,3.338,2
20100601|2010-05-02 19:30,3,3.339,3.339,3.3375,3.3375,4
20100601|2010-05-02 20:00,3,3.3365,3.3365,3.3365,3.3365,1
20100601|2010-05-02 20:30,3,3.3285,3.3285,3.3125,3.315,13
20100601|2010-05-02 21:00,3,3.31,3.31,3.2975,3.2975,6
20100601|2010-05-02 22:30,3,3.303,3.303,3.303,3.303,2
20100601|2010-05-02 23:30,3,3.3105,3.3105,3.3105,3.3105,5
20100601|2010-05-03 00:30,3,3.3195,3.3245,3.3195,3.3245,7
20100601|2010-05-03 01:00,3,3.321,3.321,3.321,3.321,4
20100601|2010-05-03 01:30,3,3.3175,3.3175,3.3175,3.3175,1
20100601|2010-05-03 02:00,3,3.321,3.321,3.316,3.316,2
20100601|2010-05-03 02:30,3,3.3075,3.3075,3.3075,3.3075,5
20100601|2010-05-03 03:00,3,3.3125,3.3125,3.3125,3.3125,1
20100601|2010-05-03 04:00,3,3.318,3.319,3.318,3.319,10
20100601|2010-05-03 05:30,3,3.3195,3.3255,3.3195,3.3255,4
20100601|2010-05-03 06:00,3,3.3305,3.3305,3.3305,3.3305,3
20100601|2010-05-03 06:30,3,3.3215,3.323,3.3195,3.3195,5
20100601|2010-05-03 07:00,3,3.319,3.319,3.3025,3.308,12
20100601|2010-05-03 07:30,3,3.308,3.3125,3.307,3.307,15
20100601|2010-05-03 08:00,3,3.3055,3.3055,3.3025,3.3025,2
20100601|2010-05-03 08:30,3,3.3145,3.3165,3.3055,3.3105,18
20100601|2010-05-03 09:00,3,3.31,3.3155,3.3025,3.3025,19
20100601|2010-05-03 09:30,3,3.3025,3.3025,3.268,3.28,42
20100601|2010-05-03 10:00,3,3.28,3.28,3.268,3.275,11
20100601|2010-05-03 10:30,3,3.275,3.275,3.2685,3.2745,5
20100601|2010-05-03 11:00,3,3.273,3.2875,3.273,3.2875,16
20100601|2010-05-03 11:30,3,3.284,3.2875,3.282,3.2835,11
20100601|2010-05-03 12:00,3,3.2895,3.2895,3.2895,3.2895,2
20100601|2010-05-03 12:30,3,3.292,3.2965,3.292,3.295,9
20100601|2010-05-03 13:00,3,3.2875,3.2915,3.285,3.2915,8
20100601|2010-05-03 13:30,3,3.2895,3.2895,3.2895,3.2895,1
20100601|2010-05-03 14:00,3,3.2905,3.291,3.2905,3.291,2
20100601|2010-05-03 14:30,3,3.286,3.288,3.286,3.288,3
20100601|2010-05-03 15:00,3,3.2895,3.2915,3.2895,3.2915,10
20100601|2010-05-03 17:00,4,3.275,3.275,3.273,3.273,5
20100601|2010-05-03 17:30,4,3.2725,3.2825,3.2725,3.2825,2
20100601|2010-05-03 19:00,4,3.2995,3.312,3.2995,3.312,5
20100601|2010-05-03 19:30,4,3.3105,3.3125,3.309,3.309,5
20100601|2010-05-03 20:00,4,3.3125,3.3165,3.305,3.3125,10
20100601|2010-05-03 20:30,4,3.3155,3.3155,3.314,3.3145,6
20100601|2010-05-03 21:00,4,3.317,3.319,3.311,3.319,6
20100601|2010-05-03 21:30,4,3.307,3.307,3.3025,3.304,6
20100601|2010-05-03 22:00,4,3.312,3.312,3.309,3.3095,9
20100601|2010-05-03 23:00,4,3.3115,3.3125,3.3115,3.3125,3
20100601|2010-05-03 23:30,4,3.306,3.307,3.306,3.307,10
20100601|2010-05-04 00:00,4,3.305,3.305,3.305,3.305,1
20100601|2010-05-04 00:30,4,3.303,3.3065,3.303,3.3035,3
20100601|2010-05-04 01:00,4,3.302,3.302,3.2975,3.3015,6
20100601|2010-05-04 02:00,4,3.298,3.3,3.2955,3.2955,4
20100601|2010-05-04 02:30,4,3.3015,3.3015,3.2995,3.2995,8
20100601|2010-05-04 03:00,4,3.31,3.31,3.298,3.3,7
20100601|2010-05-04 03:30,4,3.2925,3.2925,3.275,3.277,8
20100601|2010-05-04 04:00,4,3.278,3.278,3.266,3.266,10
20100601|2010-05-04 04:30,4,3.272,3.277,3.2715,3.277,7
20100601|2010-05-04 05:00,4,3.27,3.271,3.262,3.262,5
20100601|2010-05-04 05:30,4,3.258,3.258,3.2525,3.254,30
20100601|2010-05-04 06:00,4,3.2545,3.258,3.253,3.257,13
20100601|2010-05-04 06:30,4,3.25,3.25,3.2455,3.248,27
20100601|2010-05-04 07:00,4,3.2515,3.2625,3.2505,3.2625,9
20100601|2010-05-04 07:30,4,3.2625,3.2625,3.241,3.242,6
20100601|2010-05-04 08:00,4,3.2385,3.2395,3.2305,3.238,19
20100601|2010-05-04 08:30,4,3.2245,3.2285,3.215,3.2285,25
20100601|2010-05-04 09:00,4,3.2225,3.2225,3.2195,3.22,43
20100601|2010-05-04 09:30,4,3.21,3.21,3.1905,3.1905,64
20100601|2010-05-04 10:00,4,3.184,3.1865,3.167,3.1865,54
20100601|2010-05-04 10:30,4,3.1865,3.1895,3.176,3.183,13
20100601|2010-05-04 11:00,4,3.1815,3.1815,3.169,3.169,6
20100601|2010-05-04 11:30,4,3.176,3.176,3.1665,3.169,12
20100601|2010-05-04 12:00,4,3.1725,3.1725,3.1725,3.1725,1
20100601|2010-05-04 12:30,4,3.176,3.1775,3.176,3.1775,7
20100601|2010-05-04 13:00,4,3.1765,3.1765,3.1705,3.1705,12
20100601|2010-05-04 13:30,4,3.169,3.169,3.168,3.168,2
20100601|2010-05-04 14:00,4,3.1705,3.174,3.1705,3.174,4
20100601|2010-05-04 14:30,4,3.1715,3.1725,3.1665,3.1665,7
20100601|2010-05-04 15:00,4,3.1695,3.171,3.1695,3.171,3
20100601|2010-05-04 15:30,4,3.171,3.171,3.171,3.171,8
20100601|2010-05-04 17:00,5,3.163,3.163,3.163,3.163,1
20100601|2010-05-04 18:00,5,3.1685,3.1685,3.1685,3.1685,2
20100601|2010-05-04 18:30,5,3.1685,3.1685,3.168,3.168,2
20100601|2010-05-04 19:30,5,3.179,3.179,3.179,3.179,1
20100601|2010-05-04 20:00,5,3.1815,3.194,3.1815,3.194,3
20100601|2010-05-04 21:00,5,3.179,3.179,3.179,3.179,1
20100601|2010-05-04 21:30,5,3.187,3.187,3.177,3.177,2
20100601|2010-05-04 22:00,5,3.185,3.185,3.185,3.185,1
20100601|2010-05-04 23:00,5,3.181,3.181,3.174,3.174,2
20100601|2010-05-05 00:30,5,3.182,3.185,3.182,3.185,2
20100601|2010-05-05 01:30,5,3.1825,3.187,3.1765,3.1865,8
20100601|2010-05-05 02:00,5,3.1775,3.1775,3.1735,3.1735,6
20100601|2010-05-05 02:30,5,3.171,3.171,3.1585,3.16,64
20100601|2010-05-05 03:30,5,3.175,3.175,3.171,3.171,17
20100601|2010-05-05 04:00,5,3.1745,3.1825,3.1745,3.1825,13
20100601|2010-05-05 04:30,5,3.175,3.175,3.175,3.175,15
20100601|2010-05-05 05:00,5,3.167,3.17,3.167,3.1695,4
20100601|2010-05-05 05:30,5,3.152,3.152,3.1395,3.1395,7
20100601|2010-05-05 06:00,5,3.13,3.1355,3.113,3.116,50
20100601|2010-05-05 06:30,5,3.113,3.1135,3.094,3.109,39
20100601|2010-05-05 07:00,5,3.112,3.1165,3.109,3.111,21
20100601|2010-05-05 07:30,5,3.1105,3.1115,3.094,3.094,33
20100601|2010-05-05 08:00,5,3.0885,3.089,3.023,3.033,73
20100601|2010-05-05 08:30,5,3.0385,3.059,3,3.059,85
20100601|2010-05-05 09:00,5,3.061,3.09,3.0525,3.073,43
20100601|2010-05-05 09:30,5,3.071,3.085,3.0565,3.085,24
20100601|2010-05-05 10:00,5,3.09,3.109,3.09,3.1025,19
20100601|2010-05-05 10:30,5,3.1,3.1615,3.1,3.161,164
20100601|2010-05-05 11:00,5,3.1645,3.1645,3.152,3.154,15
20100601|2010-05-05 11:30,5,3.1495,3.1495,3.142,3.142,6
20100601|2010-05-05 12:00,5,3.13,3.152,3.13,3.152,17
20100601|2010-05-05 12:30,5,3.147,3.149,3.147,3.1485,4
20100601|2010-05-05 13:00,5,3.142,3.1425,3.139,3.1425,10
20100601|2010-05-05 13:30,5,3.1375,3.141,3.136,3.136,8
20100601|2010-05-05 14:30,5,3.136,3.14,3.1335,3.14,5
20100601|2010-05-05 17:00,6,3.1685,3.1685,3.1655,3.1655,4
20100601|2010-05-05 20:00,6,3.1785,3.2,3.1785,3.199,12
20100601|2010-05-05 20:30,6,3.1925,3.1925,3.1925,3.1925,1
20100601|2010-05-05 21:00,6,3.18,3.1805,3.18,3.1805,2
20100601|2010-05-05 21:30,6,3.1785,3.1785,3.1785,3.1785,2
20100601|2010-05-05 23:00,6,3.1765,3.1765,3.167,3.167,7
20100601|2010-05-05 23:30,6,3.1645,3.169,3.1645,3.169,4
20100601|2010-05-06 00:00,6,3.169,3.169,3.152,3.152,4
20100601|2010-05-06 00:30,6,3.1625,3.1655,3.1625,3.1645,8
20100601|2010-05-06 01:00,6,3.166,3.166,3.15,3.15,5
20100601|2010-05-06 01:30,6,3.1495,3.1495,3.1325,3.1325,7
20100601|2010-05-06 02:00,6,3.1225,3.1225,3.094,3.094,31
20100601|2010-05-06 02:30,6,3.1285,3.1405,3.1285,3.1405,4
20100601|2010-05-06 03:00,6,3.1345,3.135,3.1345,3.135,5
20100601|2010-05-06 03:30,6,3.1335,3.1575,3.1335,3.1575,5
20100601|2010-05-06 04:00,6,3.161,3.161,3.157,3.157,11
20100601|2010-05-06 04:30,6,3.14,3.1475,3.14,3.1475,2
20100601|2010-05-06 05:00,6,3.148,3.1615,3.148,3.1615,17
20100601|2010-05-06 05:30,6,3.165,3.181,3.165,3.169,8
20100601|2010-05-06 06:00,6,3.1595,3.1655,3.141,3.145,18
20100601|2010-05-06 06:30,6,3.154,3.154,3.1375,3.141,3
20100601|2010-05-06 07:00,6,3.12,3.121,3.1065,3.121,12
20100601|2010-05-06 07:30,6,3.1315,3.1315,3.1135,3.1135,27
20100601|2010-05-06 08:00,6,3.11,3.122,3.11,3.122,3
20100601|2010-05-06 08:30,6,3.139,3.1455,3.1285,3.1285,4
20100601|2010-05-06 09:00,6,3.136,3.1485,3.1355,3.1385,14
20100601|2010-05-06 09:30,6,3.1195,3.1305,3.1195,3.1305,4
20100601|2010-05-06 10:00,6,3.119,3.126,3.109,3.126,11
20100601|2010-05-06 10:30,6,3.133,3.144,3.1175,3.1415,10
20100601|2010-05-06 11:00,6,3.1415,3.1485,3.1415,3.1425,10
20100601|2010-05-06 11:30,6,3.1095,3.1095,3.109,3.109,5
20100601|2010-05-06 12:00,6,3.1115,3.1115,3.1095,3.1095,10
20100601|2010-05-06 12:30,6,3.1095,3.114,3.1095,3.114,16
20100601|2010-05-06 13:00,6,3.108,3.109,3.067,3.072,14
20100601|2010-05-06 13:30,6,3.07,3.0855,3.0475,3.0685,27
20100601|2010-05-06 14:00,6,3.0685,3.075,3.0685,3.075,7
20100601|2010-05-06 14:30,6,3.0635,3.082,3.062,3.08,12
20100601|2010-05-06 15:00,6,3.073,3.073,3.071,3.071,3
20100601|2010-05-06 15:30,6,3.07,3.07,3.07,3.07,1
20100601|2010-05-06 16:00,6,3.0635,3.0635,3.0635,3.0635,1
20100601|2010-05-06 17:30,7,3.074,3.074,3.0735,3.0735,2
20100601|2010-05-06 19:00,7,3.085,3.085,3.085,3.085,1
20100601|2010-05-06 20:00,7,3.068,3.068,3.068,3.068,4
20100601|2010-05-06 20:30,7,3.0655,3.0775,3.0655,3.0775,2
20100601|2010-05-06 21:00,7,3.0875,3.0875,3.083,3.083,3
20100601|2010-05-07 00:00,7,3.0795,3.0795,3.0775,3.0775,2
20100601|2010-05-07 00:30,7,3.069,3.082,3.069,3.082,4
20100601|2010-05-07 01:00,7,3.074,3.074,3.074,3.074,2
20100601|2010-05-07 01:30,7,3.056,3.056,3.056,3.056,1
20100601|2010-05-07 02:00,7,3.074,3.074,3.074,3.074,10
20100601|2010-05-07 02:30,7,3.091,3.092,3.091,3.092,2
20100601|2010-05-07 03:00,7,3.092,3.117,3.092,3.117,15
20100601|2010-05-07 04:30,7,3.1135,3.1135,3.1135,3.1135,1
20100601|2010-05-07 05:00,7,3.106,3.11,3.1045,3.11,3
20100601|2010-05-07 06:00,7,3.1195,3.1215,3.1195,3.1215,16
20100601|2010-05-07 06:30,7,3.118,3.118,3.118,3.118,2
20100601|2010-05-07 07:00,7,3.1085,3.1095,3.1085,3.1095,2
20100601|2010-05-07 07:30,7,3.116,3.1225,3.116,3.1225,2
20100601|2010-05-07 08:00,7,3.1125,3.1185,3.101,3.1025,8
20100601|2010-05-07 08:30,7,3.1025,3.1025,3.097,3.1,23
20100601|2010-05-07 09:00,7,3.0815,3.0815,3.0705,3.075,19
20100601|2010-05-07 09:30,7,3.081,3.12,3.081,3.117,6
20100601|2010-05-07 10:00,7,3.116,3.1515,3.116,3.144,18
20100601|2010-05-07 10:30,7,3.15,3.1505,3.143,3.143,8
20100601|2010-05-07 11:00,7,3.146,3.1585,3.146,3.15,6
20100601|2010-05-07 11:30,7,3.1375,3.1375,3.1355,3.1355,13
20100601|2010-05-07 12:00,7,3.13,3.1305,3.125,3.125,6
20100601|2010-05-07 13:00,7,3.1165,3.1225,3.1165,3.1225,4
20100601|2010-05-07 13:30,7,3.128,3.1415,3.128,3.1305,12
20100601|2010-05-07 14:00,7,3.1265,3.1285,3.1265,3.1285,4
20100601|2010-05-07 14:30,7,3.141,3.141,3.141,3.141,1
20100601|2010-05-07 15:00,7,3.144,3.144,3.144,3.144,1
20100601|2010-05-09 17:00,10,3.18,3.1975,3.18,3.1975,6
20100601|2010-05-09 17:30,10,3.1825,3.1825,3.181,3.181,2
20100601|2010-05-09 19:30,10,3.1865,3.205,3.1865,3.201,7
20100601|2010-05-09 20:00,10,3.1785,3.1785,3.1705,3.1705,3
20100601|2010-05-09 21:00,10,3.175,3.175,3.175,3.175,1
20100601|2010-05-09 21:30,10,3.178,3.178,3.178,3.178,1
20100601|2010-05-09 22:00,10,3.16,3.1695,3.16,3.1695,4
20100601|2010-05-09 23:00,10,3.186,3.186,3.184,3.184,2
20100601|2010-05-09 23:30,10,3.202,3.202,3.202,3.202,10
20100601|2010-05-10 00:00,10,3.2075,3.2075,3.205,3.205,3
20100601|2010-05-10 01:30,10,3.2075,3.2075,3.204,3.204,3
20100601|2010-05-10 02:00,10,3.2015,3.208,3.2015,3.208,6
20100601|2010-05-10 02:30,10,3.22,3.232,3.22,3.2305,30
20100601|2010-05-10 03:00,10,3.226,3.241,3.2255,3.241,9
20100601|2010-05-10 03:30,10,3.231,3.231,3.231,3.231,2
20100601|2010-05-10 04:00,10,3.2365,3.2485,3.2365,3.246,7
20100601|2010-05-10 04:30,10,3.24,3.24,3.227,3.228,5
20100601|2010-05-10 05:00,10,3.23,3.231,3.227,3.231,4
20100601|2010-05-10 05:30,10,3.2385,3.2395,3.2335,3.2335,3
20100601|2010-05-10 06:00,10,3.2425,3.251,3.2425,3.25,17
20100601|2010-05-10 06:30,10,3.253,3.253,3.253,3.253,3
20100601|2010-05-10 07:00,10,3.226,3.232,3.226,3.232,3
20100601|2010-05-10 07:30,10,3.213,3.225,3.213,3.225,2
20100601|2010-05-10 08:00,10,3.2275,3.2395,3.2275,3.2395,8
20100601|2010-05-10 08:30,10,3.246,3.246,3.2355,3.2355,7
20100601|2010-05-10 09:00,10,3.2305,3.2305,3.212,3.212,30
20100601|2010-05-10 09:30,10,3.211,3.2125,3.21,3.2125,4
20100601|2010-05-10 10:00,10,3.2165,3.2165,3.215,3.215,51
20100601|2010-05-10 10:30,10,3.22,3.223,3.22,3.223,4
20100601|2010-05-10 11:00,10,3.223,3.223,3.22,3.22,5
20100601|2010-05-10 11:30,10,3.22,3.22,3.217,3.219,9
20100601|2010-05-10 12:00,10,3.221,3.221,3.22,3.22,6
20100601|2010-05-10 13:00,10,3.2165,3.218,3.2165,3.218,4
20100601|2010-05-10 14:00,10,3.223,3.223,3.22,3.22,6
20100601|2010-05-10 15:00,10,3.2315,3.2315,3.2315,3.2315,2
20100601|2010-05-10 15:30,10,3.23,3.231,3.23,3.231,5
20100601|2010-05-10 19:30,11,3.222,3.222,3.222,3.222,1
20100601|2010-05-10 20:00,11,3.2205,3.2205,3.2205,3.2205,3
20100601|2010-05-10 22:30,11,3.2005,3.2005,3.2005,3.2005,1
20100601|2010-05-10 23:00,11,3.195,3.195,3.192,3.192,15
20100601|2010-05-10 23:30,11,3.191,3.191,3.191,3.191,1
20100601|2010-05-11 00:00,11,3.1845,3.1845,3.183,3.183,14
20100601|2010-05-11 01:00,11,3.17,3.17,3.168,3.168,6
20100601|2010-05-11 01:30,11,3.165,3.165,3.165,3.165,5
20100601|2010-05-11 02:00,11,3.1655,3.1655,3.158,3.1635,3
20100601|2010-05-11 02:30,11,3.155,3.155,3.155,3.155,5
20100601|2010-05-11 03:00,11,3.1495,3.1495,3.1495,3.1495,1
20100601|2010-05-11 03:30,11,3.145,3.145,3.145,3.145,2
20100601|2010-05-11 05:30,11,3.136,3.136,3.136,3.136,1
20100601|2010-05-11 06:00,11,3.1335,3.1335,3.1335,3.1335,1
20100601|2010-05-11 06:30,11,3.125,3.125,3.122,3.122,2
20100601|2010-05-11 07:00,11,3.127,3.1465,3.127,3.1465,7
20100601|2010-05-11 07:30,11,3.1535,3.155,3.152,3.1545,15
20100601|2010-05-11 08:00,11,3.151,3.1735,3.151,3.1705,14
20100601|2010-05-11 08:30,11,3.168,3.1745,3.168,3.173,5
20100601|2010-05-11 09:00,11,3.1705,3.1775,3.1705,3.173,20
20100601|2010-05-11 09:30,11,3.1735,3.1735,3.1735,3.1735,2
20100601|2010-05-11 10:00,11,3.1735,3.1965,3.1735,3.1965,4
20100601|2010-05-11 10:30,11,3.187,3.1885,3.1855,3.1855,13
20100601|2010-05-11 11:00,11,3.1885,3.192,3.1885,3.192,4
20100601|2010-05-11 11:30,11,3.194,3.2,3.194,3.1995,11
20100601|2010-05-11 12:00,11,3.2,3.2,3.195,3.195,6
20100601|2010-05-11 12:30,11,3.18,3.185,3.18,3.185,8
20100601|2010-05-11 13:00,11,3.1885,3.1885,3.176,3.176,3
20100601|2010-05-11 13:30,11,3.168,3.168,3.168,3.168,1
20100601|2010-05-11 14:30,11,3.167,3.168,3.167,3.168,3
20100601|2010-05-11 17:30,12,3.168,3.17,3.168,3.17,3
20100601|2010-05-11 20:30,12,3.1725,3.178,3.1725,3.178,11
20100601|2010-05-11 22:30,12,3.174,3.1745,3.173,3.1745,10
20100601|2010-05-11 23:30,12,3.14,3.14,3.1385,3.1385,2
20100601|2010-05-12 00:00,12,3.136,3.136,3.136,3.136,1
20100601|2010-05-12 00:30,12,3.1575,3.1575,3.1575,3.1575,1
20100601|2010-05-12 01:00,12,3.14,3.14,3.1385,3.14,3
20100601|2010-05-12 01:30,12,3.147,3.147,3.147,3.147,1
20100601|2010-05-12 02:30,12,3.171,3.171,3.171,3.171,1
20100601|2010-05-12 03:00,12,3.19,3.2,3.1875,3.2,7
20100601|2010-05-12 03:30,12,3.21,3.216,3.21,3.216,7
20100601|2010-05-12 04:00,12,3.2235,3.2235,3.21,3.21,30
20100601|2010-05-12 05:00,12,3.2075,3.22,3.2075,3.22,2
20100601|2010-05-12 05:30,12,3.214,3.214,3.214,3.214,2
20100601|2010-05-12 06:00,12,3.225,3.2315,3.225,3.2315,4
20100601|2010-05-12 07:00,12,3.2195,3.2195,3.198,3.198,15
20100601|2010-05-12 07:30,12,3.194,3.1975,3.194,3.1975,2
20100601|2010-05-12 08:00,12,3.181,3.1865,3.178,3.1865,24
20100601|2010-05-12 08:30,12,3.2015,3.2015,3.2015,3.2015,2
20100601|2010-05-12 09:00,12,3.2045,3.212,3.2045,3.2075,7
20100601|2010-05-12 09:30,12,3.218,3.2285,3.2045,3.2135,9
20100601|2010-05-12 10:00,12,3.215,3.22,3.1905,3.1905,6
20100601|2010-05-12 10:30,12,3.197,3.1975,3.1835,3.1835,4
20100601|2010-05-12 11:00,12,3.182,3.183,3.182,3.183,10
20100601|2010-05-12 11:30,12,3.176,3.177,3.174,3.177,8
20100601|2010-05-12 12:00,12,3.1825,3.1835,3.1795,3.1835,5
20100601|2010-05-12 13:30,12,3.1805,3.1805,3.1805,3.1805,2
20100601|2010-05-12 14:00,12,3.1755,3.1755,3.1755,3.1755,1
20100601|2010-05-12 15:30,12,3.174,3.174,3.174,3.174,1
20100601|2010-05-12 17:00,13,3.172,3.172,3.172,3.172,1
20100601|2010-05-12 17:30,13,3.178,3.178,3.178,3.178,2
20100601|2010-05-12 19:00,13,3.197,3.197,3.197,3.197,1
20100601|2010-05-12 20:00,13,3.186,3.186,3.186,3.186,6
20100601|2010-05-13 00:30,13,3.1985,3.1985,3.1985,3.1985,6
20100601|2010-05-13 01:30,13,3.21,3.21,3.2075,3.2075,2
20100601|2010-05-13 02:00,13,3.2085,3.2145,3.2085,3.213,4
20100601|2010-05-13 02:30,13,3.212,3.212,3.208,3.208,4
20100601|2010-05-13 03:00,13,3.2005,3.205,3.2005,3.2045,4
20100601|2010-05-13 03:30,13,3.205,3.205,3.178,3.1855,12
20100601|2010-05-13 04:30,13,3.17,3.17,3.17,3.17,1
20100601|2010-05-13 05:00,13,3.1875,3.1875,3.1875,3.1875,1
20100601|2010-05-13 06:00,13,3.187,3.187,3.187,3.187,1
20100601|2010-05-13 06:30,13,3.185,3.185,3.185,3.185,1
20100601|2010-05-13 07:00,13,3.197,3.197,3.197,3.197,4
20100601|2010-05-13 07:30,13,3.1785,3.1785,3.1785,3.1785,5
20100601|2010-05-13 08:00,13,3.1835,3.1835,3.1835,3.1835,1
20100601|2010-05-13 08:30,13,3.176,3.1795,3.176,3.1795,4
20100601|2010-05-13 09:00,13,3.1775,3.1995,3.175,3.1995,4
20100601|2010-05-13 09:30,13,3.2,3.234,3.2,3.234,9
20100601|2010-05-13 10:00,13,3.22,3.25,3.219,3.25,16
20100601|2010-05-13 10:30,13,3.245,3.245,3.238,3.238,3
20100601|2010-05-13 11:00,13,3.24,3.24,3.24,3.24,1
20100601|2010-05-13 11:30,13,3.237,3.237,3.2235,3.224,10
20100601|2010-05-13 12:00,13,3.23,3.24,3.23,3.2395,17
20100601|2010-05-13 12:30,13,3.236,3.236,3.23,3.233,53
20100601|2010-05-13 13:00,13,3.236,3.236,3.232,3.232,2
20100601|2010-05-13 13:30,13,3.227,3.227,3.222,3.2235,4
20100601|2010-05-13 14:00,13,3.22,3.22,3.2175,3.2175,4
20100601|2010-05-13 14:30,13,3.2135,3.2165,3.2135,3.2165,3
20100601|2010-05-13 16:00,13,3.215,3.215,3.215,3.215,1
20100601|2010-05-13 17:00,14,3.2,3.21,3.17,3.2075,10
20100601|2010-05-13 20:00,14,3.2005,3.2005,3.2005,3.2005,3
20100601|2010-05-13 21:00,14,3.2035,3.2035,3.2035,3.2035,1
20100601|2010-05-14 02:00,14,3.204,3.204,3.2025,3.2025,2
20100601|2010-05-14 02:30,14,3.2025,3.2025,3.2025,3.2025,1
20100601|2010-05-14 03:00,14,3.1905,3.1905,3.19,3.19,7
20100601|2010-05-14 04:00,14,3.182,3.185,3.172,3.172,15
20100601|2010-05-14 04:30,14,3.17,3.17,3.1505,3.1545,22
20100601|2010-05-14 05:00,14,3.156,3.1635,3.154,3.1635,30
20100601|2010-05-14 05:30,14,3.1615,3.1615,3.156,3.1565,5
20100601|2010-05-14 06:00,14,3.1605,3.1605,3.1605,3.1605,1
20100601|2010-05-14 07:30,14,3.172,3.1755,3.1705,3.175,25
20100601|2010-05-14 08:00,14,3.166,3.1685,3.166,3.1675,7
20100601|2010-05-14 08:30,14,3.1545,3.1545,3.1455,3.15,45
20100601|2010-05-14 09:00,14,3.147,3.17,3.145,3.17,73
20100601|2010-05-14 09:30,14,3.165,3.165,3.1485,3.1485,11
20100601|2010-05-14 10:00,14,3.1345,3.1345,3.11,3.126,14
20100601|2010-05-14 10:30,14,3.1315,3.1375,3.1265,3.1265,23
20100601|2010-05-14 11:00,14,3.121,3.124,3.121,3.1235,4
20100601|2010-05-14 11:30,14,3.121,3.124,3.1195,3.124,4
20100601|2010-05-14 12:00,14,3.123,3.123,3.114,3.114,13
20100601|2010-05-14 12:30,14,3.113,3.117,3.112,3.117,21
20100601|2010-05-14 13:00,14,3.1145,3.1145,3.1145,3.1145,2
20100601|2010-05-14 14:30,14,3.12,3.122,3.118,3.118,4
20100601|2010-05-14 16:00,14,3.118,3.118,3.118,3.118,1
20100601|2010-05-16 17:00,17,3.1005,3.1015,3.1005,3.1015,2
20100601|2010-05-16 18:00,17,3.1055,3.1055,3.1,3.101,3
20100601|2010-05-16 18:30,17,3.1055,3.109,3.1025,3.1025,10
20100601|2010-05-16 19:00,17,3.1025,3.1025,3.1025,3.1025,3
20100601|2010-05-16 19:30,17,3.11,3.112,3.11,3.112,2
20100601|2010-05-16 20:00,17,3.111,3.111,3.111,3.111,1
20100601|2010-05-16 20:30,17,3.0875,3.093,3.0875,3.093,2
20100601|2010-05-16 21:00,17,3.0875,3.0875,3.057,3.057,8
20100601|2010-05-16 21:30,17,3.06,3.062,3.056,3.062,6
20100601|2010-05-16 22:00,17,3.0615,3.0615,3.0615,3.0615,1
20100601|2010-05-16 22:30,17,3.0575,3.0575,3.053,3.053,2
20100601|2010-05-16 23:30,17,3.05,3.05,3.0485,3.0485,2
20100601|2010-05-17 00:00,17,3.0475,3.0475,3.0395,3.041,5
20100601|2010-05-17 01:00,17,3.0305,3.0375,3.0305,3.0375,2
20100601|2010-05-17 01:30,17,3.033,3.033,3.033,3.033,1
20100601|2010-05-17 02:00,17,3.036,3.045,3.036,3.0445,5
20100601|2010-05-17 03:00,17,3.0525,3.058,3.0525,3.058,4
20100601|2010-05-17 03:30,17,3.0575,3.0575,3.047,3.054,6
20100601|2010-05-17 04:00,17,3.056,3.0665,3.056,3.062,14
20100601|2010-05-17 04:30,17,3.0515,3.0515,3.0485,3.0485,3
20100601|2010-05-17 05:00,17,3.065,3.07,3.065,3.07,2
20100601|2010-05-17 05:30,17,3.071,3.071,3.071,3.071,1
20100601|2010-05-17 07:00,17,3.064,3.0645,3.061,3.0645,10
20100601|2010-05-17 07:30,17,3.0625,3.072,3.0625,3.072,16
20100601|2010-05-17 08:00,17,3.067,3.076,3.067,3.074,9
20100601|2010-05-17 08:30,17,3.0745,3.0765,3.0465,3.0465,15
20100601|2010-05-17 09:00,17,3.0405,3.0405,3.03,3.034,22
20100601|2010-05-17 09:30,17,3.0345,3.0345,3.01,3.01,38
20100601|2010-05-17 10:00,17,3.0135,3.0135,2.9245,2.9305,42
20100601|2010-05-17 10:30,17,2.9305,2.9485,2.9255,2.9255,11
20100601|2010-05-17 11:00,17,2.908,2.924,2.9075,2.917,15
20100601|2010-05-17 11:30,17,2.926,2.9315,2.924,2.924,16
20100601|2010-05-17 12:00,17,2.9115,2.915,2.9115,2.915,2
20100601|2010-05-17 12:30,17,2.9245,2.936,2.9245,2.9265,15
20100601|2010-05-17 13:00,17,2.937,2.94,2.937,2.94,4
20100601|2010-05-17 13:30,17,2.94,2.948,2.94,2.948,5
20100601|2010-05-17 14:00,17,2.949,2.9535,2.9445,2.9485,19
20100601|2010-05-17 14:30,17,2.9535,2.9575,2.9535,2.956,8
20100601|2010-05-17 15:00,17,2.9545,2.9565,2.9545,2.9565,13
20100601|2010-05-17 16:00,17,2.9585,2.9585,2.9585,2.9585,1
20100601|2010-05-17 17:00,18,2.952,2.952,2.9465,2.9465,2
20100601|2010-05-17 18:00,18,2.957,2.9635,2.957,2.9635,10
20100601|2010-05-17 18:30,18,2.9635,2.9635,2.9635,2.9635,1
20100601|2010-05-17 19:30,18,2.9635,2.9635,2.9635,2.9635,3
20100601|2010-05-17 20:00,18,2.9635,2.976,2.9635,2.976,2
20100601|2010-05-17 20:30,18,2.971,2.975,2.971,2.9745,6
20100601|2010-05-17 21:00,18,2.9785,2.9785,2.9785,2.9785,2
20100601|2010-05-17 21:30,18,2.97,2.97,2.97,2.97,1
20100601|2010-05-17 22:00,18,2.959,2.959,2.959,2.959,2
20100601|2010-05-17 23:00,18,2.971,2.972,2.971,2.972,2
20100601|2010-05-17 23:30,18,2.9675,2.9685,2.9675,2.9685,3
20100601|2010-05-18 00:00,18,2.9595,2.9595,2.9595,2.9595,2
20100601|2010-05-18 00:30,18,2.985,3.003,2.985,3.003,10
20100601|2010-05-18 01:00,18,2.9965,2.997,2.9965,2.997,6
20100601|2010-05-18 02:00,18,3.0005,3.019,3.0005,3.0175,10
20100601|2010-05-18 02:30,18,3.0045,3.005,3.0015,3.0015,4
20100601|2010-05-18 03:00,18,3,3,2.9965,2.9965,12
20100601|2010-05-18 03:30,18,2.998,2.998,2.998,2.998,1
20100601|2010-05-18 04:00,18,2.9955,2.9955,2.9955,2.9955,3
20100601|2010-05-18 04:30,18,2.9835,2.9835,2.9835,2.9835,1
20100601|2010-05-18 05:00,18,2.994,2.998,2.994,2.998,2
20100601|2010-05-18 05:30,18,3.0065,3.0115,3.0065,3.0115,3
20100601|2010-05-18 06:00,18,3.0115,3.0115,3.0075,3.0075,12
20100601|2010-05-18 06:30,18,3.002,3.012,3.0005,3.012,38
20100601|2010-05-18 07:00,18,3.011,3.0195,3.011,3.0165,7
20100601|2010-05-18 07:30,18,3.0155,3.045,3.0085,3.0325,14
20100601|2010-05-18 08:00,18,3.0295,3.0305,3.018,3.0305,42
20100601|2010-05-18 08:30,18,3.045,3.0585,3.0335,3.049,20
20100601|2010-05-18 09:00,18,3.05,3.0565,3.036,3.052,17
20100601|2010-05-18 09:30,18,3.0465,3.0465,3.0295,3.038,8
20100601|2010-05-18 10:00,18,3.034,3.044,3.034,3.036,5
20100601|2010-05-18 10:30,18,3.05,3.05,3.0295,3.0295,4
20100601|2010-05-18 11:00,18,3.03,3.0305,3.02,3.025,13
20100601|2010-05-18 11:30,18,3.028,3.036,3.0225,3.0225,12
20100601|2010-05-18 12:00,18,3.021,3.025,3.015,3.025,7
20100601|2010-05-18 12:30,18,3.021,3.021,3.01,3.01,8
20100601|2010-05-18 13:00,18,3.0095,3.01,3.0095,3.01,7
20100601|2010-05-18 13:30,18,3.005,3.005,3.005,3.005,1
20100601|2010-05-18 14:00,18,2.999,3.01,2.991,3.001,18
20100601|2010-05-18 14:30,18,2.9865,2.9905,2.9865,2.9885,4
20100601|2010-05-18 15:30,18,2.992,2.992,2.992,2.992,1
20100601|2010-05-18 17:30,19,2.985,2.985,2.9755,2.9755,12
20100601|2010-05-18 18:30,19,2.9795,2.9795,2.9795,2.9795,1
20100601|2010-05-18 19:00,19,2.97,2.972,2.97,2.972,2
20100601|2010-05-18 19:30,19,2.9475,2.9475,2.94,2.94,5
20100601|2010-05-18 20:00,19,2.94,2.9575,2.9285,2.9575,12
20100601|2010-05-18 20:30,19,2.961,2.966,2.9585,2.9585,4
20100601|2010-05-18 21:00,19,2.959,2.959,2.959,2.959,1
20100601|2010-05-18 21:30,19,2.962,2.9765,2.962,2.9765,2
20100601|2010-05-18 22:00,19,2.9795,2.9795,2.9795,2.9795,1
20100601|2010-05-18 22:30,19,3.004,3.004,2.993,2.993,4
20100601|2010-05-18 23:30,19,2.9785,2.9785,2.9785,2.9785,2
20100601|2010-05-19 00:00,19,2.99,2.99,2.9895,2.9895,3
20100601|2010-05-19 00:30,19,2.9975,2.9975,2.994,2.994,2
20100601|2010-05-19 01:00,19,2.9745,2.976,2.9745,2.976,2
20100601|2010-05-19 01:30,19,2.9695,2.979,2.9695,2.979,2
20100601|2010-05-19 02:00,19,2.9775,2.98,2.9775,2.98,2
20100601|2010-05-19 03:00,19,2.954,2.954,2.954,2.954,1
20100601|2010-05-19 03:30,19,2.9515,2.9515,2.9415,2.9415,4
20100601|2010-05-19 04:00,19,2.949,2.949,2.9485,2.9485,5
20100601|2010-05-19 04:30,19,2.933,2.933,2.933,2.933,1
20100601|2010-05-19 05:00,19,2.9235,2.9245,2.9235,2.9245,2
20100601|2010-05-19 06:00,19,2.9495,2.955,2.941,2.941,7
20100601|2010-05-19 06:30,19,2.938,2.9425,2.932,2.942,9
20100601|2010-05-19 07:00,19,2.9525,2.9665,2.9525,2.962,7
20100601|2010-05-19 07:30,19,2.989,2.996,2.9745,2.9865,22
20100601|2010-05-19 08:00,19,2.984,2.9875,2.962,2.962,67
20100601|2010-05-19 08:30,19,2.961,2.985,2.961,2.9805,4
20100601|2010-05-19 09:00,19,2.9625,2.972,2.95,2.955,14
20100601|2010-05-19 09:30,19,2.966,2.966,2.966,2.966,1
20100601|2010-05-19 10:00,19,2.9675,2.9685,2.952,2.952,9
20100601|2010-05-19 11:00,19,2.9325,2.9325,2.9325,2.9325,1
20100601|2010-05-19 11:30,19,2.9435,2.947,2.9435,2.947,2
20100601|2010-05-19 12:00,19,2.953,2.9545,2.953,2.9545,2
20100601|2010-05-19 12:30,19,2.9555,2.9555,2.9555,2.9555,1
20100601|2010-05-19 13:00,19,2.977,2.977,2.9675,2.971,4
20100601|2010-05-19 14:00,19,2.985,2.985,2.985,2.985,1
20100601|2010-05-19 14:30,19,2.975,2.9865,2.975,2.986,6
20100601|2010-05-19 15:30,19,2.9885,2.9885,2.9885,2.9885,2
20100601|2010-05-19 16:00,19,2.9895,2.9895,2.9895,2.9895,1
20100601|2010-05-19 17:00,20,2.9985,2.9995,2.9985,2.9995,2
20100601|2010-05-19 18:30,20,2.9985,2.9985,2.9985,2.9985,1
20100601|2010-05-19 19:30,20,3,3,3,3,1
20100601|2010-05-19 20:00,20,3.0205,3.026,3.0205,3.026,7
20100601|2010-05-20 00:30,20,3.004,3.004,3.004,3.004,1
20100601|2010-05-20 01:00,20,2.999,2.999,2.999,2.999,1
20100601|2010-05-20 01:30,20,3.01,3.01,3.01,3.01,1
20100601|2010-05-20 02:30,20,3.0295,3.03,3.028,3.03,17
20100601|2010-05-20 03:00,20,3.023,3.023,3.023,3.023,1
20100601|2010-05-20 04:00,20,3.0115,3.0115,2.995,2.995,8
20100601|2010-05-20 04:30,20,2.9985,2.9985,2.9985,2.9985,2
20100601|2010-05-20 05:00,20,2.994,2.994,2.98,2.9885,6
20100601|2010-05-20 05:30,20,2.968,2.97,2.968,2.97,2
20100601|2010-05-20 06:00,20,2.975,2.975,2.956,2.9575,30
20100601|2010-05-20 06:30,20,2.95,2.952,2.944,2.948,14
20100601|2010-05-20 07:00,20,2.954,2.9545,2.9425,2.9425,24
20100601|2010-05-20 07:30,20,2.94,2.968,2.9355,2.9605,162
20100601|2010-05-20 08:00,20,2.9595,2.9705,2.9495,2.9515,47
20100601|2010-05-20 08:30,20,2.948,2.958,2.9355,2.9485,66
20100601|2010-05-20 09:00,20,2.9415,2.952,2.895,2.902,100
20100601|2010-05-20 09:30,20,2.9035,2.9285,2.9015,2.9285,50
20100601|2010-05-20 10:00,20,2.9435,2.973,2.9435,2.973,3
20100601|2010-05-20 11:00,20,2.973,2.974,2.9645,2.968,9
20100601|2010-05-20 11:30,20,2.9645,2.968,2.94,2.94,4
20100601|2010-05-20 12:00,20,2.9475,2.951,2.9455,2.9455,4
20100601|2010-05-20 12:30,20,2.97,2.97,2.9675,2.9675,2
20100601|2010-05-20 13:00,20,2.966,3.012,2.966,3.0115,13
20100601|2010-05-20 13:30,20,3.0155,3.0155,3.0045,3.0045,3
20100601|2010-05-20 14:00,20,3,3,3,3,1
20100601|2010-05-20 14:30,20,2.9985,2.9985,2.971,2.971,4
20100601|2010-05-20 15:00,20,2.9555,2.9555,2.954,2.954,2
20100601|2010-05-20 15:30,20,2.9545,2.9545,2.9545,2.9545,1
20100601|2010-05-20 16:00,20,2.9535,2.9535,2.9535,2.9535,1
20100601|2010-05-20 17:00,21,2.9395,2.9395,2.938,2.9385,3
20100601|2010-05-20 17:30,21,2.9425,2.9425,2.9425,2.9425,1
20100601|2010-05-20 19:00,21,2.954,2.954,2.954,2.954,1
20100601|2010-05-20 20:30,21,2.9515,2.971,2.9515,2.971,2
20100601|2010-05-20 22:00,21,2.992,2.9925,2.987,2.987,5
20100601|2010-05-20 22:30,21,2.9975,2.9975,2.9975,2.9975,1
20100601|2010-05-20 23:00,21,2.99,2.99,2.99,2.99,1
20100601|2010-05-20 23:30,21,2.982,2.982,2.982,2.982,1
20100601|2010-05-21 00:00,21,2.9815,2.992,2.9815,2.992,2
20100601|2010-05-21 00:30,21,3.0005,3.009,3.0005,3.006,68
20100601|2010-05-21 01:00,21,2.9975,2.9975,2.9975,2.9975,1
20100601|2010-05-21 01:30,21,3.0015,3.004,3.0015,3.004,3
20100601|2010-05-21 02:00,21,2.995,2.995,2.995,2.995,1
20100601|2010-05-21 04:00,21,3,3.0085,3,3.0085,2
20100601|2010-05-21 04:30,21,3.01,3.01,3.01,3.01,1
20100601|2010-05-21 05:00,21,3.0095,3.025,3.008,3.025,6
20100601|2010-05-21 05:30,21,3.0075,3.0075,3.0075,3.0075,30
20100601|2010-05-21 06:00,21,3.003,3.003,3.002,3.002,2
20100601|2010-05-21 06:30,21,3.002,3.0345,3.002,3.024,41
20100601|2010-05-21 07:00,21,3.0245,3.0375,3.017,3.022,75
20100601|2010-05-21 07:30,21,3.0245,3.0265,3.006,3.0235,54
20100601|2010-05-21 08:00,21,3.023,3.045,3.0215,3.0345,61
20100601|2010-05-21 08:30,21,3.031,3.0795,3.031,3.0795,32
20100601|2010-05-21 09:00,21,3.078,3.089,3.0715,3.0715,11
20100601|2010-05-21 09:30,21,3.0685,3.07,3.0665,3.0675,10
20100601|2010-05-21 10:00,21,3.0765,3.103,3.0705,3.098,9
20100601|2010-05-21 10:30,21,3.107,3.107,3.082,3.084,9
20100601|2010-05-21 11:00,21,3.08,3.08,3.0735,3.076,6
20100601|2010-05-21 11:30,21,3.066,3.066,3.0565,3.0565,6
20100601|2010-05-21 12:00,21,3.0615,3.069,3.06,3.069,41
20100601|2010-05-21 13:00,21,3.089,3.089,3.065,3.065,8
20100601|2010-05-21 14:00,21,3.0615,3.0615,3.0595,3.0595,2
20100601|2010-05-21 14:30,21,3.0725,3.0725,3.0725,3.0725,1
20100601|2010-05-21 15:00,21,3.084,3.084,3.083,3.083,2
20100601|2010-05-23 17:00,24,3.085,3.085,3.085,3.085,1
20100601|2010-05-23 18:30,24,3.087,3.0895,3.086,3.0895,3
20100601|2010-05-23 19:30,24,3.071,3.071,3.071,3.071,1
20100601|2010-05-23 20:00,24,3.06,3.06,3.0575,3.0595,3
20100601|2010-05-23 20:30,24,3.067,3.0745,3.067,3.0745,2
20100601|2010-05-23 21:00,24,3.0955,3.0955,3.0955,3.0955,1
20100601|2010-05-23 21:30,24,3.103,3.103,3.103,3.103,1
20100601|2010-05-23 22:00,24,3.0975,3.0975,3.0975,3.0975,1
20100601|2010-05-24 01:00,24,3.117,3.117,3.117,3.117,1
20100601|2010-05-24 02:00,24,3.129,3.129,3.129,3.129,1
20100601|2010-05-24 02:30,24,3.124,3.124,3.1125,3.1125,2
20100601|2010-05-24 04:00,24,3.1115,3.1115,3.102,3.102,4
20100601|2010-05-24 05:00,24,3.084,3.084,3.0835,3.0835,3
20100601|2010-05-24 05:30,24,3.083,3.083,3.079,3.079,3
20100601|2010-05-24 06:00,24,3.076,3.08,3.076,3.08,7
20100601|2010-05-24 06:30,24,3.0785,3.0785,3.0695,3.0695,4
20100601|2010-05-24 07:00,24,3.0845,3.088,3.08,3.08,4
20100601|2010-05-24 07:30,24,3.0845,3.096,3.0845,3.096,12
20100601|2010-05-24 08:00,24,3.096,3.1095,3.096,3.1095,5
20100601|2010-05-24 08:30,24,3.097,3.097,3.088,3.088,12
20100601|2010-05-24 09:00,24,3.1,3.106,3.1,3.106,5
20100601|2010-05-24 09:30,24,3.1095,3.126,3.1095,3.1135,63
20100601|2010-05-24 10:00,24,3.1065,3.1125,3.1065,3.1105,3
20100601|2010-05-24 10:30,24,3.122,3.1225,3.122,3.1225,4
20100601|2010-05-24 11:00,24,3.13,3.131,3.129,3.129,5
20100601|2010-05-24 11:30,24,3.137,3.1445,3.137,3.1445,2
20100601|2010-05-24 12:00,24,3.136,3.136,3.1345,3.1345,4
20100601|2010-05-24 12:30,24,3.134,3.134,3.13,3.13,5
20100601|2010-05-24 13:00,24,3.13,3.13,3.122,3.1285,4
20100601|2010-05-24 13:30,24,3.121,3.123,3.121,3.123,13
20100601|2010-05-24 14:00,24,3.119,3.119,3.119,3.119,1
20100601|2010-05-24 14:30,24,3.123,3.123,3.12,3.1215,5
20100601|2010-05-24 15:00,24,3.114,3.114,3.114,3.114,2
20100601|2010-05-24 17:30,25,3.1,3.1,3.1,3.1,1
20100601|2010-05-24 18:30,25,3.0895,3.0895,3.0895,3.0895,1
20100601|2010-05-24 19:00,25,3.091,3.091,3.091,3.091,1
20100601|2010-05-24 20:00,25,3.0805,3.0805,3.0805,3.0805,1
20100601|2010-05-24 20:30,25,3.07,3.07,3.069,3.069,2
20100601|2010-05-24 21:00,25,3.0645,3.0645,3.0645,3.0645,1
20100601|2010-05-24 22:00,25,3.0755,3.0755,3.0755,3.0755,1
20100601|2010-05-24 23:00,25,3.06,3.065,3.06,3.065,2
20100601|2010-05-24 23:30,25,3.0755,3.0755,3.07,3.07,3
20100601|2010-05-25 00:00,25,3.0725,3.0725,3.066,3.066,4
20100601|2010-05-25 01:00,25,3.061,3.061,3.0555,3.0555,5
20100601|2010-05-25 02:30,25,3.0375,3.048,3.0375,3.048,28
20100601|2010-05-25 03:00,25,3.048,3.0505,3.042,3.0505,22
20100601|2010-05-25 03:30,25,3.0445,3.047,3.0345,3.0345,71
20100601|2010-05-25 04:00,25,3.0395,3.056,3.0395,3.0435,10
20100601|2010-05-25 04:30,25,3.0425,3.043,3.0345,3.0355,34
20100601|2010-05-25 05:00,25,3.0365,3.0365,3.023,3.023,4
20100601|2010-05-25 05:30,25,3.0345,3.037,3.0345,3.037,9
20100601|2010-05-25 06:00,25,3.036,3.045,3.027,3.045,22
20100601|2010-05-25 06:30,25,3.044,3.044,3.03,3.03,6
20100601|2010-05-25 07:00,25,3.039,3.039,3.0375,3.0375,3
20100601|2010-05-25 07:30,25,3.0275,3.0275,3.026,3.026,15
20100601|2010-05-25 08:00,25,3.0115,3.025,3.0115,3.025,14
20100601|2010-05-25 08:30,25,3.015,3.0235,3.0125,3.0225,67
20100601|2010-05-25 09:00,25,3.027,3.028,3.0255,3.0255,30
20100601|2010-05-25 09:30,25,3.008,3.012,3.006,3.012,4
20100601|2010-05-25 10:00,25,3.123,3.124,3.02,3.02,1
20100601|2010-05-25 10:30,25,3.024,3.035,3.0235,3.0315,34
20100601|2010-05-25 11:00,25,3.038,3.038,3.038,3.038,1
20100601|2010-05-25 11:30,25,3.037,3.037,3.033,3.033,4
20100601|2010-05-25 12:00,25,3.034,3.0345,3.034,3.0345,8
20100601|2010-05-25 12:30,25,3.038,3.039,3.038,3.039,5
20100601|2010-05-25 13:00,25,3.0645,3.0645,3.0585,3.0585,2
20100601|2010-05-25 13:30,25,3.061,3.061,3.0585,3.0585,15
20100601|2010-05-25 14:00,25,3.063,3.071,3.063,3.071,5
20100601|2010-05-25 14:30,25,3.08,3.08,3.08,3.08,2
20100601|2010-05-25 15:00,25,3.0865,3.0865,3.085,3.085,3
20100601|2010-05-25 15:30,25,3.081,3.081,3.081,3.081,1
20100601|2010-05-25 16:00,25,3.0815,3.0815,3.0815,3.0815,1
20100601|2010-05-25 17:00,26,3.0995,3.0995,3.0995,3.0995,1
20100601|2010-05-25 19:00,26,3.0775,3.0775,3.0775,3.0775,1
20100601|2010-05-25 19:30,26,3.082,3.082,3.0805,3.081,10
20100601|2010-05-25 20:00,26,3.08,3.08,3.08,3.08,1
20100601|2010-05-25 20:30,26,3.0755,3.0755,3.0755,3.0755,1
20100601|2010-05-25 21:00,26,3.072,3.072,3.0715,3.0715,2
20100601|2010-05-25 22:00,26,3.082,3.082,3.082,3.082,1
20100601|2010-05-25 22:30,26,3.082,3.082,3.082,3.082,1
20100601|2010-05-25 23:00,26,3.084,3.084,3.084,3.084,1
20100601|2010-05-25 23:30,26,3.082,3.082,3.08,3.0805,3
20100601|2010-05-26 00:30,26,3.0805,3.0805,3.0805,3.0805,2
20100601|2010-05-26 01:00,26,3.068,3.0715,3.0665,3.067,4
20100601|2010-05-26 02:30,26,3.09,3.092,3.09,3.092,3
20100601|2010-05-26 03:00,26,3.0925,3.0925,3.0895,3.0905,8
20100601|2010-05-26 03:30,26,3.0915,3.1035,3.0915,3.101,7
20100601|2010-05-26 04:30,26,3.0975,3.0975,3.097,3.097,2
20100601|2010-05-26 06:00,26,3.1005,3.1005,3.1005,3.1005,1
20100601|2010-05-26 06:30,26,3.1055,3.1055,3.103,3.103,3
20100601|2010-05-26 07:00,26,3.0975,3.0975,3.091,3.091,2
20100601|2010-05-26 07:30,26,3.0975,3.0975,3.085,3.085,14
20100601|2010-05-26 08:00,26,3.085,3.085,3.079,3.079,3
20100601|2010-05-26 08:30,26,3.0875,3.088,3.086,3.0865,10
20100601|2010-05-26 09:00,26,3.0975,3.0975,3.0945,3.0945,2
20100601|2010-05-26 09:30,26,3.1,3.1,3.092,3.092,63
20100601|2010-05-26 10:00,26,3.089,3.089,3.068,3.068,13
20100601|2010-05-26 10:30,26,3.0695,3.074,3.0535,3.0555,13
20100601|2010-05-26 11:00,26,3.062,3.0625,3.0615,3.0625,4
20100601|2010-05-26 11:30,26,3.0655,3.0735,3.064,3.0735,16
20100601|2010-05-26 12:00,26,3.076,3.0825,3.076,3.0765,15
20100601|2010-05-26 12:30,26,3.081,3.081,3.081,3.081,3
20100601|2010-05-26 13:00,26,3.0825,3.0825,3.079,3.079,8
20100601|2010-05-26 13:30,26,3.069,3.069,3.069,3.069,1
20100601|2010-05-26 14:00,26,3.0735,3.0735,3.073,3.0735,17
20100601|2010-05-26 17:00,27,3.04,3.04,3.02,3.02,2
20100601|2010-05-26 19:00,27,3.0525,3.0525,3.0525,3.0525,1
20100601|2010-05-26 20:00,27,3.055,3.055,3.055,3.055,1
20100601|2010-05-26 20:30,27,3.0405,3.0405,3.0405,3.0405,2
20100601|2010-05-26 21:00,27,3.043,3.0445,3.043,3.0445,5
20100601|2010-05-26 22:00,27,3.0635,3.0635,3.0635,3.0635,1
20100601|2010-05-26 22:30,27,3.065,3.065,3.065,3.065,1
20100601|2010-05-26 23:00,27,3.0775,3.0795,3.0775,3.0795,2
20100601|2010-05-26 23:30,27,3.082,3.082,3.082,3.082,1
20100601|2010-05-27 00:30,27,3.084,3.086,3.084,3.086,6
20100601|2010-05-27 01:30,27,3.0985,3.1,3.0985,3.1,3
20100601|2010-05-27 02:00,27,3.101,3.1125,3.101,3.106,6
20100601|2010-05-27 02:30,27,3.1005,3.1005,3.1005,3.1005,1
20100601|2010-05-27 03:30,27,3.106,3.106,3.106,3.106,5
20100601|2010-05-27 04:00,27,3.1085,3.1085,3.1085,3.1085,4
20100601|2010-05-27 04:30,27,3.115,3.115,3.115,3.115,1
20100601|2010-05-27 05:00,27,3.121,3.1275,3.12,3.123,40
20100601|2010-05-27 06:00,27,3.1255,3.1255,3.122,3.122,14
20100601|2010-05-27 07:00,27,3.115,3.1165,3.1105,3.1165,11
20100601|2010-05-27 07:30,27,3.111,3.111,3.11,3.11,6
20100601|2010-05-27 08:30,27,3.117,3.117,3.106,3.106,11
20100601|2010-05-27 09:00,27,3.1245,3.1245,3.12,3.1215,3
20100601|2010-05-27 09:30,27,3.13,3.154,3.13,3.154,4
20100601|2010-05-27 10:00,27,3.1565,3.1565,3.145,3.15,20
20100601|2010-05-27 10:30,27,3.154,3.154,3.154,3.154,3
20100601|2010-05-27 11:00,27,3.152,3.152,3.152,3.152,5
20100601|2010-05-27 12:00,27,3.1485,3.1485,3.1475,3.148,7
20100601|2010-05-27 13:00,27,3.1555,3.1585,3.1545,3.1585,7
20100601|2010-05-27 13:30,27,3.16,3.16,3.152,3.152,3
20100601|2010-05-27 14:00,27,3.1515,3.1515,3.1505,3.151,3
20100601|2010-05-27 15:30,27,3.162,3.1635,3.162,3.1635,2
20100601|2010-05-27 16:00,27,3.1615,3.1615,3.1615,3.1615,1
20100601|2010-05-28 00:30,28,3.1375,3.1375,3.1375,3.1375,1
20100601|2010-05-28 06:30,28,3.139,3.139,3.139,3.139,1
20100601|2010-05-28 07:00,28,3.156,3.1565,3.156,3.1565,3
20100601|2010-05-28 07:30,28,3.15,3.1505,3.15,3.1505,5
20100601|2010-05-28 08:30,28,3.141,3.142,3.141,3.142,3
20100601|2010-05-28 09:30,28,3.1495,3.1495,3.1495,3.1495,2
20100601|2010-05-28 10:30,28,3.132,3.139,3.132,3.135,7
20100601|2010-05-28 11:30,28,3.132,3.132,3.1015,3.103,72
20100601|2010-05-28 12:00,28,3.101,3.11,3.101,3.11,12
20100601|2010-05-28 12:30,28,3.11,3.11,3.101,3.101,5
20100601|2010-05-28 13:00,28,3.097,3.1005,3.0955,3.0955,25
20100601|2010-05-28 13:30,28,3.1,3.1,3.0995,3.1,5
20100601|2010-05-28 14:00,28,3.1165,3.1165,3.1155,3.1155,2
20100601|2010-05-28 14:30,28,3.1,3.1105,3.1,3.1105,7
20100601|2010-05-28 15:00,28,3.1015,3.103,3.1015,3.103,4
20100601|2010-05-30 17:00,1,3.1,3.1,3.1,3.1,2
20100601|2010-05-30 18:30,1,3.104,3.104,3.104,3.104,1
20100601|2010-05-31 10:00,1,3.096,3.096,3.096,3.096,2
20100601|2010-05-31 19:00,1,3.0865,3.0865,3.0865,3.0865,1
20100601|2010-05-31 20:30,1,3.079,3.079,3.0665,3.07,3
20100601|2010-05-31 23:00,1,3.054,3.054,3.054,3.054,1
20100601|2010-05-31 23:30,1,3.0635,3.0635,3.0635,3.0635,1
20100601|2010-06-01 03:30,1,3.02,3.02,3.02,3.02,1
20100601|2010-06-01 06:30,1,3.04,3.04,3.0365,3.0365,10
20100601|2010-06-01 07:00,1,3.083,3.083,3.04,3.043,7
20100601|2010-06-01 08:00,1,3.0545,3.0545,3.045,3.0545,7
20100601|2010-06-01 08:30,1,3.041,3.041,3.041,3.041,1
20100601|2010-06-01 09:00,1,3.065,3.065,3.065,3.065,2
20100601|2010-06-01 10:00,1,3.062,3.066,3.0605,3.065,140
20100601|2010-06-01 10:30,1,3.048,3.048,3.048,3.048,1
20100601|2010-06-01 11:30,1,3.0535,3.0575,3.0535,3.0575,4
20100601|2010-06-01 13:00,1,3.054,3.054,3.054,3.054,1
20100601|2010-06-01 13:30,1,3.061,3.061,3.061,3.061,1
20100601|2010-06-01 14:30,1,3.037,3.037,3.037,3.037,1
20100601|2010-06-01 15:30,1,3.038,3.038,3.038,3.038,1
20100601|2010-06-01 16:00,1,3.0335,3.036,3.0335,3.036,6
20100601|2010-06-01 17:00,2,3.03,3.03,3.029,3.029,2
20100601|2010-06-02 00:00,2,2.9985,2.9985,2.9985,2.9985,2
20100601|2010-06-02 00:30,2,2.98,2.98,2.98,2.98,16
20100601|2010-06-02 07:30,2,2.9715,2.9715,2.9715,2.9715,1
20100601|2010-06-02 08:00,2,2.973,2.973,2.973,2.973,1
20100601|2010-06-02 09:00,2,2.9955,2.996,2.9945,2.996,12
20100601|2010-06-02 09:30,2,3.004,3.004,2.9895,2.9895,4
20100601|2010-06-02 11:30,2,3.027,3.027,3.027,3.027,2
20100601|2010-06-02 13:00,2,3.005,3.005,3.005,3.005,1
20100601|2010-06-02 14:00,2,3.0295,3.0295,3.0295,3.0295,1
20100601|2010-06-02 16:00,2,3.051,3.0575,3.045,3.0575,33
20100601|2010-06-02 19:30,3,3.047,3.047,3.047,3.047,1
20100601|2010-06-03 02:00,3,3.0495,3.0495,3.0495,3.0495,2
20100601|2010-06-03 06:00,3,3.0055,3.006,3.0055,3.0055,7
20100601|2010-06-03 06:30,3,3.0075,3.0075,3.0075,3.0075,1
20100601|2010-06-03 07:00,3,2.9975,2.9975,2.9965,2.997,6
20100601|2010-06-03 08:00,3,3.0015,3.0015,3.0015,3.0015,1
20100601|2010-06-03 08:30,3,2.995,3.002,2.991,3.002,5
20100601|2010-06-03 09:00,3,2.98,2.98,2.9635,2.964,7
20100601|2010-06-03 09:30,3,2.9605,2.9605,2.937,2.9495,7
20100601|2010-06-03 10:00,3,2.953,2.953,2.9325,2.9325,12
20100601|2010-06-03 10:30,3,2.95,2.95,2.95,2.95,3
20100601|2010-06-03 12:00,3,2.931,2.931,2.931,2.931,1
20100601|2010-06-03 13:00,3,2.946,2.948,2.946,2.948,2
20100601|2010-06-03 13:30,3,2.953,2.953,2.953,2.953,1
20100601|2010-06-03 14:30,3,2.952,2.952,2.95,2.95,3
20100601|2010-06-03 15:30,3,2.9495,2.957,2.9495,2.957,5
20100601|2010-06-04 01:30,4,2.9595,2.9595,2.957,2.957,2
20100601|2010-06-04 05:00,4,2.954,2.954,2.954,2.954,1
20100601|2010-06-04 06:00,4,2.92,2.92,2.92,2.92,12
20100601|2010-06-04 06:30,4,2.9135,2.915,2.9135,2.915,12
20100601|2010-06-04 07:00,4,2.9185,2.9185,2.9185,2.9185,1
20100601|2010-06-04 07:30,4,2.88,2.889,2.86,2.864,46
20100601|2010-06-04 08:00,4,2.857,2.857,2.857,2.857,1
20100601|2010-06-04 09:30,4,2.8625,2.8625,2.85,2.85,23
20100601|2010-06-04 10:00,4,2.842,2.842,2.8275,2.8325,12
20100601|2010-06-04 11:00,4,2.82,2.82,2.8165,2.8165,2
20100601|2010-06-04 12:00,4,2.813,2.8135,2.813,2.8135,4
20100601|2010-06-04 13:00,4,2.8085,2.8085,2.8085,2.8085,1
20100601|2010-06-04 14:30,4,2.79,2.79,2.79,2.79,1
20100601|2010-06-04 15:00,4,2.7985,2.8,2.7985,2.8,8
20100601|2010-06-04 16:00,4,2.7945,2.7945,2.7945,2.7945,1
20100601|2010-06-06 19:30,7,2.7455,2.7455,2.7455,2.7455,1
20100601|2010-06-06 21:00,7,2.73,2.73,2.729,2.729,2
20100601|2010-06-06 21:30,7,2.7345,2.7425,2.7335,2.7425,3
20100601|2010-06-07 07:30,7,2.78,2.78,2.771,2.771,4
20100601|2010-06-07 08:30,7,2.749,2.7585,2.749,2.758,3
20100601|2010-06-07 09:30,7,2.762,2.762,2.725,2.725,9
20100601|2010-06-07 10:00,7,2.7335,2.7335,2.7335,2.7335,2
20100601|2010-06-07 10:30,7,2.7475,2.7475,2.7475,2.7475,1
20100601|2010-06-07 11:00,7,2.7475,2.7475,2.7475,2.7475,2
20100601|2010-06-07 13:00,7,2.763,2.763,2.763,2.763,1
20100601|2010-06-07 14:30,7,2.74,2.74,2.74,2.74,2
20100601|2010-06-07 15:00,7,2.7405,2.741,2.7405,2.741,2
20100601|2010-06-07 21:00,8,2.753,2.753,2.7515,2.7515,6
20100601|2010-06-08 00:30,8,2.755,2.758,2.755,2.758,19
20100601|2010-06-08 01:00,8,2.747,2.747,2.747,2.747,1
20100601|2010-06-08 07:00,8,2.766,2.767,2.766,2.767,2
20100601|2010-06-08 08:00,8,2.743,2.743,2.743,2.743,1
20100601|2010-06-08 11:00,8,2.7675,2.7675,2.7675,2.7675,2
20100601|2010-06-08 13:30,8,2.763,2.763,2.763,2.763,2
20100601|2010-06-08 14:30,8,2.789,2.789,2.789,2.789,1
20100601|2010-06-08 15:00,8,2.79,2.79,2.79,2.79,3
20100601|2010-06-08 15:30,8,2.7965,2.7975,2.7965,2.7975,3
20100601|2010-06-09 00:00,9,2.763,2.763,2.763,2.763,2
20100601|2010-06-09 01:30,9,2.801,2.807,2.801,2.807,14
20100601|2010-06-09 08:00,9,2.848,2.848,2.848,2.848,1
20100601|2010-06-09 09:00,9,2.8485,2.8485,2.8485,2.8485,2
20100601|2010-06-09 09:30,9,2.845,2.8465,2.8435,2.8465,4
20100601|2010-06-09 10:30,9,2.854,2.854,2.854,2.854,1
20100601|2010-06-09 15:00,9,2.8215,2.8215,2.8215,2.8215,1
20100601|2010-06-10 08:00,10,2.8425,2.8425,2.8425,2.8425,1
20100601|2010-06-10 09:30,10,2.8865,2.8865,2.8865,2.8865,1
20100601|2010-06-10 12:30,10,2.8665,2.8665,2.8665,2.8665,1
20100601|2010-06-10 13:00,10,2.865,2.8665,2.865,2.8665,3
20100601|2010-06-10 15:30,10,2.89,2.89,2.89,2.89,1
20100601|2010-06-11 05:30,11,2.93,2.93,2.93,2.93,1
20100601|2010-06-11 07:30,11,2.9085,2.9085,2.876,2.876,3
20100601|2010-06-11 09:00,11,2.901,2.901,2.901,2.901,18
20100601|2010-06-11 10:30,11,2.895,2.895,2.895,2.895,0
20100601|2010-06-11 12:00,11,2.9075,2.9085,2.9075,2.9085,3
20100601|2010-06-11 15:30,11,2.922,2.9265,2.922,2.9265,3
20100601|2010-06-14 08:00,14,2.9785,2.9785,2.9785,2.9785,1
20100601|2010-06-14 09:00,14,2.976,2.976,2.975,2.975,2
20100601|2010-06-14 09:30,14,2.99,2.99,2.99,2.99,2
20100601|2010-06-14 10:30,14,3.007,3.007,3.007,3.007,1
20100601|2010-06-14 13:00,14,2.97,2.97,2.97,2.97,1
20100601|2010-06-15 07:00,15,2.9825,2.9825,2.982,2.982,6
20100601|2010-06-15 07:30,15,2.983,2.9845,2.983,2.983,20
20100601|2010-06-15 08:30,15,2.98,2.98,2.98,2.98,1
20100601|2010-06-15 09:00,15,2.973,2.973,2.973,2.973,5
20100601|2010-06-15 12:30,15,3.0025,3.0025,3.0025,3.0025,3
20100601|2010-06-15 14:00,15,3.022,3.0225,3.022,3.0225,2
20100601|2010-06-16 06:30,16,2.974,2.974,2.974,2.974,1
20100601|2010-06-16 07:30,16,2.96,2.96,2.96,2.96,1
20100601|2010-06-16 08:00,16,2.9765,2.9765,2.9765,2.9765,1
20100601|2010-06-16 09:30,16,2.9765,2.9765,2.9765,2.9765,1
20100601|2010-06-16 14:00,16,2.98,2.98,2.98,2.98,1
20100601|2010-06-17 06:00,17,2.9495,2.9495,2.9495,2.9495,1
20100601|2010-06-17 07:00,17,2.94,2.94,2.94,2.94,20
20100601|2010-06-17 07:30,17,2.9205,2.9255,2.9205,2.924,15
20100601|2010-06-17 08:00,17,2.9285,2.935,2.9285,2.935,2
20100601|2010-06-17 09:30,17,2.8995,2.9035,2.8995,2.9035,2
20100601|2010-06-17 10:30,17,2.912,2.912,2.912,2.912,1
20100601|2010-06-18 03:30,18,2.871,2.871,2.871,2.871,1
20100601|2010-06-18 04:30,18,2.8715,2.8715,2.8715,2.8715,1
20100601|2010-06-18 05:00,18,2.8575,2.8575,2.8575,2.8575,1
20100601|2010-06-18 07:00,18,2.86,2.86,2.86,2.86,1
20100601|2010-06-18 07:30,18,2.87,2.87,2.87,2.87,1
20100601|2010-06-18 12:00,18,2.8875,2.8875,2.8875,2.8875,1
20100601|2010-06-18 12:30,18,2.884,2.884,2.884,2.884,1
20100601|2010-06-21 00:30,21,3.019,3.021,3.019,3.021,2
20100601|2010-06-21 03:30,21,2.9935,2.9935,2.992,2.992,4
20100601|2010-06-21 04:00,21,2.99,2.99,2.99,2.99,19
20100601|2010-06-21 05:30,21,2.99,2.99,2.99,2.99,2
20100601|2010-06-21 07:30,21,3.005,3.005,3.005,3.005,1
20100601|2010-06-21 14:00,21,2.9305,2.9305,2.9305,2.9305,6
20100601|2010-06-21 20:30,22,2.958,2.958,2.958,2.958,1
20100601|2010-06-22 07:00,22,2.928,2.928,2.928,2.928,1
20100601|2010-06-22 08:30,22,2.947,2.947,2.947,2.947,1
20100601|2010-06-22 13:00,22,2.9775,2.9775,2.9775,2.9775,1
20100601|2010-06-22 14:00,22,2.9635,2.964,2.9635,2.964,4
20100601|2010-06-22 19:30,23,2.954,2.954,2.954,2.954,1
20100601|2010-06-23 08:30,23,2.945,2.945,2.94,2.94,3
20100601|2010-06-23 09:00,23,2.92,2.922,2.92,2.92,16
20100601|2010-06-23 10:00,23,2.9405,2.9405,2.94,2.94,3
20100601|2010-06-24 07:30,24,2.9665,2.9725,2.9665,2.9725,2
20100601|2010-06-24 08:30,24,2.97,2.97,2.97,2.97,2
20100601|2010-06-24 09:30,24,2.988,2.988,2.988,2.988,2
20100601|2010-06-24 10:30,24,2.9995,3.0035,2.9995,3.0035,2
20100601|2010-06-24 22:30,25,2.98,2.98,2.98,2.98,4
20100601|2010-06-25 04:00,25,2.97,2.97,2.97,2.97,4
20100601|2010-06-25 07:30,25,2.9965,2.997,2.995,2.995,24
20100601|2010-06-25 08:30,25,2.99,2.991,2.985,2.985,6
20100601|2010-06-25 11:00,25,3.06,3.06,3.057,3.057,5
20100601|2010-06-25 13:00,25,3.08,3.08,3.08,3.08,5
20100601|2010-06-25 14:00,25,3.08,3.08,3.077,3.077,14
20100601|2010-06-28 10:00,28,3.097,3.097,3.097,3.097,1
20100601|2010-06-28 10:30,28,3.089,3.09,3.089,3.09,2
20100701|2008-08-01 12:00,1,3.3545,3.3545,3.3545,3.3545,0
20100701|2008-08-04 12:00,4,3.2695,3.2695,3.2695,3.2695,0
20100701|2008-08-05 12:00,5,3.2485,3.2485,3.2485,3.2485,0
20100701|2008-08-06 12:00,6,3.263,3.263,3.263,3.263,0
20100701|2008-08-07 12:00,7,3.258,3.258,3.258,3.258,0
20100701|2008-08-08 12:00,8,3.205,3.205,3.205,3.205,0
20100701|2008-08-11 12:00,11,3.1815,3.1815,3.1815,3.1815,0
20100701|2008-08-12 12:00,12,3.1235,3.1235,3.1235,3.1235,0
20100701|2008-08-13 12:00,13,3.2465,3.2465,3.2465,3.2465,0
20100701|2008-08-14 12:00,14,3.2165,3.2165,3.2165,3.2165,0
20100701|2008-08-15 12:00,15,3.222,3.222,3.222,3.222,0
20100701|2008-08-18 12:00,18,3.198,3.198,3.198,3.198,0
20100701|2008-08-19 12:00,19,3.305,3.305,3.305,3.305,0
20100701|2008-08-20 12:00,20,3.283,3.283,3.283,3.283,0
20100701|2008-08-21 12:00,21,3.3915,3.3915,3.3915,3.3915,0
20100701|2008-08-22 12:00,22,3.336,3.336,3.336,3.336,0
20100701|2008-08-25 12:00,25,3.322,3.322,3.322,3.322,0
20100701|2008-08-26 12:00,26,3.282,3.282,3.282,3.282,0
20100701|2008-08-27 12:00,27,3.31,3.31,3.31,3.31,0
20100701|2008-08-28 12:00,28,3.2835,3.2835,3.2835,3.2835,0
20100701|2008-08-29 12:00,29,3.2695,3.2695,3.2695,3.2695,0
20100701|2008-09-02 12:00,2,3.1945,3.1945,3.1945,3.1945,0
20100701|2008-09-03 12:00,3,3.233,3.233,3.233,3.233,0
20100701|2008-09-04 12:00,4,3.206,3.206,3.206,3.206,0
20100701|2008-09-05 12:00,5,3.0725,3.0725,3.0725,3.0725,0
20100701|2008-09-08 12:30,8,3.053,3.053,3.053,3.053,0
20100701|2008-09-09 12:00,9,3.043,3.043,3.043,3.043,0
20100701|2008-09-10 12:00,10,3.061,3.061,3.061,3.061,0
20100701|2008-09-11 12:00,11,3.0505,3.0505,3.0505,3.0505,0
20100701|2008-09-12 12:00,12,3.1105,3.1105,3.1105,3.1105,0
20100701|2008-09-15 12:00,15,3.073,3.073,3.073,3.073,0
20100701|2008-09-16 12:00,16,3.016,3.016,3.016,3.016,0
20100701|2008-09-17 12:00,17,2.972,2.972,2.972,2.972,0
20100701|2008-09-18 12:00,18,3.0065,3.0065,3.0065,3.0065,0
20100701|2008-09-19 12:00,19,3.106,3.106,3.106,3.106,0
20100701|2008-09-22 12:00,22,3.186,3.186,3.186,3.186,0
20100701|2008-09-23 12:30,23,3.107,3.107,3.107,3.107,0
20100701|2008-09-24 12:00,24,3.0645,3.0645,3.0645,3.0645,0
20100701|2008-09-25 12:00,25,3.085,3.085,3.085,3.085,0
20100701|2008-09-26 12:30,26,3.0395,3.0395,3.0395,3.0395,0
20100701|2008-09-29 09:00,29,2.96,2.96,2.96,2.96,0
20100701|2008-09-30 07:00,30,2.9025,2.9095,2.9025,2.9095,0
20100701|2008-09-30 16:00,30,2.87,2.87,2.87,2.87,0
20100701|2008-10-01 12:00,1,2.7875,2.7875,2.7875,2.7875,0
20100701|2008-10-02 12:30,2,2.631,2.631,2.631,2.631,0
20100701|2008-10-03 12:00,3,2.679,2.679,2.679,2.679,0
20100701|2008-10-06 03:30,6,2.64,2.64,2.64,2.64,0
20100701|2008-10-06 16:00,6,2.4955,2.4955,2.4955,2.4955,0
20100701|2008-10-07 12:00,7,2.528,2.528,2.528,2.528,0
20100701|2008-10-08 12:00,8,2.3565,2.3565,2.3565,2.3565,0
20100701|2008-10-09 12:00,9,2.406,2.406,2.406,2.406,0
20100701|2008-10-10 12:00,10,2.1505,2.1505,2.1505,2.1505,0
20100701|2008-10-13 12:00,13,2.3215,2.3215,2.3215,2.3215,0
20100701|2008-10-14 12:00,14,2.4255,2.4255,2.4255,2.4255,0
20100701|2008-10-15 12:00,15,2.2445,2.2445,2.2445,2.2445,0
20100701|2008-10-16 12:00,16,2.126,2.126,2.126,2.126,0
20100701|2008-10-17 12:00,17,2.217,2.217,2.217,2.217,0
20100701|2008-10-20 12:00,20,2.1565,2.1565,2.1565,2.1565,0
20100701|2008-10-21 12:00,21,2.0565,2.0565,2.0565,2.0565,0
20100701|2008-10-22 12:00,22,1.924,1.924,1.924,1.924,0
20100701|2008-10-23 12:00,23,1.848,1.848,1.848,1.848,0
20100701|2008-10-24 10:30,24,1.843,1.843,1.843,1.843,0
20100701|2008-10-24 16:00,24,1.729,1.729,1.729,1.729,0
20100701|2008-10-27 12:30,27,1.849,1.849,1.849,1.849,0
20100701|2008-10-28 09:30,28,1.855,1.855,1.855,1.855,0
20100701|2008-10-28 16:00,28,1.9015,1.9015,1.9015,1.9015,0
20100701|2008-10-29 12:00,29,2.126,2.126,2.126,2.126,0
20100701|2008-10-30 12:00,30,1.9295,1.9295,1.9295,1.9295,0
20100701|2008-10-31 05:30,31,1.8225,1.8225,1.8225,1.8225,0
20100701|2008-10-31 08:30,31,1.85,1.85,1.85,1.85,0
20100701|2008-10-31 16:00,31,1.8795,1.8795,1.8795,1.8795,0
20100701|2008-11-04 06:30,4,1.98,1.98,1.98,1.98,1
20100701|2009-01-09 08:30,9,1.586,1.591,1.56,1.56,12
20100701|2009-01-12 13:30,12,1.537,1.537,1.537,1.537,1
20100701|2009-01-15 02:30,15,1.51,1.51,1.51,1.51,1
20100701|2009-01-16 11:30,16,1.57,1.57,1.57,1.57,1
20100701|2009-02-17 07:30,17,1.53,1.53,1.53,1.53,1
20100701|2009-02-17 11:30,17,1.51,1.51,1.51,1.51,1
20100701|2009-03-19 14:00,19,1.8675,1.8675,1.8675,1.8675,1
20100701|2009-04-17 02:00,17,2.181,2.181,2.181,2.181,1
20100701|2009-04-20 09:00,20,2.11,2.11,2.11,2.11,1
20100701|2009-04-20 09:30,20,2.1,2.1,2.1,2.1,1
20100701|2009-04-20 10:00,20,2.11,2.11,2.11,2.11,0
20100701|2009-04-20 10:30,20,2.095,2.095,2.095,2.095,1
20100701|2009-04-20 14:30,20,2.08,2.08,2.08,2.08,1
20100701|2009-04-24 13:30,24,2.0305,2.0305,2.0305,2.0305,1
20100701|2009-04-27 07:30,27,1.9395,1.9395,1.9395,1.9395,1
20100701|2009-04-28 10:00,28,1.938,1.938,1.93,1.93,23
20100701|2009-04-28 14:30,28,1.921,1.921,1.9105,1.9105,2
20100701|2009-05-05 09:00,5,2.11,2.11,2.11,2.11,1
20100701|2009-06-11 07:30,11,2.43,2.43,2.43,2.43,1
20100701|2009-06-11 10:00,11,2.45,2.45,2.45,2.45,10
20100701|2009-06-15 12:30,15,2.3,2.3,2.3,2.3,2
20100701|2009-06-19 09:00,19,2.297,2.297,2.297,2.297,1
20100701|2009-06-22 12:00,22,2.173,2.1735,2.1725,2.173,16
20100701|2009-07-05 18:00,6,2.27,2.27,2.27,2.27,1
20100701|2009-07-07 17:00,8,2.23,2.23,2.23,2.23,1
20100701|2009-07-08 12:30,8,2.19,2.19,2.19,2.19,1
20100701|2009-07-14 11:30,14,2.31,2.31,2.31,2.31,1
20100701|2009-07-15 08:30,15,2.401,2.401,2.401,2.401,11
20100701|2009-07-21 11:00,21,2.473,2.473,2.473,2.473,1
20100701|2009-07-21 13:30,21,2.445,2.445,2.4425,2.4425,3
20100701|2009-07-22 11:30,22,2.533,2.533,2.533,2.533,18
20100701|2009-07-24 12:00,24,2.5215,2.5215,2.514,2.514,4
20100701|2009-07-27 00:30,27,2.563,2.563,2.563,2.563,1
20100701|2009-07-29 00:30,29,2.5,2.5,2.5,2.5,1
20100701|2009-07-29 10:00,29,2.466,2.466,2.4655,2.4655,2
20100701|2009-08-03 11:00,3,2.7355,2.7355,2.7355,2.7355,3
20100701|2009-08-05 10:30,5,2.8135,2.8135,2.8125,2.8125,2
20100701|2009-08-17 12:00,17,2.7765,2.7765,2.766,2.766,56
20100701|2009-08-18 06:00,18,2.798,2.798,2.7955,2.7955,2
20100701|2009-08-18 08:30,18,2.7265,2.7335,2.7265,2.7325,4
20100701|2009-08-18 09:30,18,2.741,2.746,2.7395,2.744,28
20100701|2009-08-18 12:00,18,2.7615,2.7615,2.7615,2.7615,1
20100701|2009-08-19 11:00,19,2.743,2.743,2.743,2.743,22
20100701|2009-08-26 12:00,26,2.8605,2.8605,2.8605,2.8605,4
20100701|2009-08-27 19:00,28,2.9,2.9,2.9,2.9,2
20100701|2009-08-28 14:30,28,2.9495,2.9495,2.945,2.945,4
20100701|2009-09-01 07:30,1,2.858,2.858,2.858,2.858,1
20100701|2009-09-02 03:00,2,2.7695,2.7695,2.7695,2.7695,1
20100701|2009-09-03 20:30,4,2.88,2.88,2.88,2.88,1
20100701|2009-09-03 21:00,4,2.88,2.88,2.88,2.88,1
20100701|2009-09-10 09:30,10,2.861,2.861,2.861,2.861,1
20100701|2009-09-16 07:30,16,2.9075,2.91,2.902,2.9055,40
20100701|2009-09-16 08:00,16,2.906,2.921,2.906,2.92,24
20100701|2009-09-16 08:30,16,2.921,2.921,2.9075,2.9085,29
20100701|2009-09-16 09:00,16,2.909,2.911,2.9085,2.9105,15
20100701|2009-09-16 14:30,16,2.952,2.952,2.9505,2.9505,4
20100701|2009-09-16 15:00,16,2.9505,2.9505,2.9505,2.9505,2
20100701|2009-09-17 11:30,17,2.899,2.899,2.899,2.899,1
20100701|2009-09-21 11:00,21,2.8225,2.8225,2.8225,2.8225,4
20100701|2009-09-23 12:30,23,2.822,2.822,2.82,2.82,6
20100701|2009-09-24 10:30,24,2.727,2.729,2.727,2.729,2
20100701|2009-09-24 17:00,25,2.7,2.7,2.7,2.7,1
20100701|2009-09-29 11:00,29,2.731,2.731,2.731,2.731,3
20100701|2009-10-02 15:30,2,2.7015,2.7015,2.7015,2.7015,2
20100701|2009-10-06 10:00,6,2.8125,2.813,2.812,2.813,6
20100701|2009-10-06 10:30,6,2.803,2.803,2.803,2.803,3
20100701|2009-10-06 11:30,6,2.809,2.809,2.809,2.809,0
20100701|2009-10-12 06:30,12,2.8675,2.8675,2.865,2.8655,22
20100701|2009-10-12 08:00,12,2.877,2.877,2.8725,2.8725,6
20100701|2009-10-12 08:30,12,2.8755,2.8755,2.8755,2.8755,2
20100701|2009-10-12 09:00,12,2.876,2.876,2.8715,2.8755,14
20100701|2009-10-12 09:30,12,2.874,2.874,2.874,2.874,1
20100701|2009-10-12 15:00,12,2.86,2.86,2.86,2.86,2
20100701|2009-10-12 16:00,12,2.8605,2.8605,2.86,2.86,2
20100701|2009-10-13 07:30,13,2.824,2.824,2.824,2.824,4
20100701|2009-10-13 14:00,13,2.8025,2.806,2.8025,2.806,3
20100701|2009-10-14 11:00,14,2.855,2.855,2.855,2.855,1
20100701|2009-10-15 08:30,15,2.83,2.83,2.83,2.83,7
20100701|2009-10-15 09:00,15,2.8385,2.8385,2.836,2.836,4
20100701|2009-10-15 09:30,15,2.832,2.8425,2.83,2.8425,9
20100701|2009-10-15 10:00,15,2.866,2.866,2.8545,2.858,9
20100701|2009-10-15 10:30,15,2.858,2.884,2.8555,2.884,17
20100701|2009-10-15 11:00,15,2.8815,2.8815,2.878,2.878,7
20100701|2009-10-16 08:30,16,2.847,2.847,2.845,2.845,7
20100701|2009-10-16 09:00,16,2.84,2.84,2.8325,2.8325,4
20100701|2009-10-18 19:30,19,2.83,2.83,2.83,2.83,1
20100701|2009-10-20 11:00,20,2.9365,2.9365,2.9365,2.9365,1
20100701|2009-10-20 11:30,20,2.955,2.955,2.955,2.955,0
20100701|2009-10-22 08:00,22,3.0275,3.0275,3.0275,3.0275,1
20100701|2009-10-23 09:00,23,3.0525,3.0525,3.0525,3.0525,1
20100701|2009-10-23 10:00,23,3.03,3.03,3.03,3.03,2
20100701|2009-10-23 10:30,23,3.029,3.029,3.029,3.029,1
20100701|2009-10-23 12:00,23,3.054,3.054,3.054,3.054,1
20100701|2009-10-23 12:30,23,3.05,3.05,3.05,3.05,1
20100701|2009-10-23 14:00,23,3.0395,3.0395,3.0395,3.0395,2
20100701|2009-10-26 18:00,27,2.99,2.99,2.99,2.99,1
20100701|2009-10-27 08:00,27,3.045,3.045,3.045,3.045,0
20100701|2009-10-28 05:00,28,2.99,2.99,2.99,2.99,3
20100701|2009-10-28 06:00,28,2.983,2.983,2.9805,2.9805,10
20100701|2009-10-28 09:30,28,2.986,2.986,2.986,2.986,1
20100701|2009-10-29 09:00,29,3.019,3.019,3.019,3.019,1
20100701|2009-10-30 11:30,30,2.986,2.986,2.986,2.986,5
20100701|2009-11-02 09:30,2,2.992,2.992,2.9905,2.9905,3
20100701|2009-11-02 11:00,2,3.008,3.008,3.008,3.008,1
20100701|2009-11-02 14:00,2,2.98,2.98,2.98,2.98,1
20100701|2009-11-03 08:00,3,2.9365,2.937,2.9365,2.937,4
20100701|2009-11-03 09:00,3,2.952,2.952,2.952,2.952,1
20100701|2009-11-03 10:00,3,2.9865,2.988,2.9865,2.9865,4
20100701|2009-11-04 10:30,4,3.031,3.031,3.031,3.031,1
20100701|2009-11-06 07:00,6,3.006,3.006,3.006,3.006,11
20100701|2009-11-09 11:30,9,3.004,3.004,3.0015,3.0035,4
20100701|2009-11-10 05:00,10,2.99,2.99,2.99,2.99,8
20100701|2009-11-10 06:30,10,2.98,2.98,2.98,2.98,10
20100701|2009-11-10 08:30,10,3,3.006,3,3.006,24
20100701|2009-11-10 09:00,10,3.01,3.01,3.01,3.01,9
20100701|2009-11-10 10:00,10,3,3,3,3,10
20100701|2009-11-10 10:30,10,3,3,3,3,10
20100701|2009-11-11 09:00,11,3.049,3.049,3.049,3.049,0
20100701|2009-11-11 09:30,11,3.032,3.032,3.032,3.032,0
20100701|2009-11-12 07:30,12,2.991,2.991,2.991,2.991,10
20100701|2009-11-12 08:30,12,3,3,3,3,10
20100701|2009-11-12 11:00,12,2.9955,2.9955,2.9955,2.9955,20
20100701|2009-11-13 03:00,13,3.0105,3.0105,3.0105,3.0105,3
20100701|2009-11-13 09:30,13,2.9945,2.9945,2.9945,2.9945,20
20100701|2009-11-13 10:30,13,3.0025,3.0105,3.0025,3.0105,37
20100701|2009-11-16 04:00,16,3.0785,3.0785,3.0785,3.0785,20
20100701|2009-11-16 05:30,16,3.0785,3.0785,3.0785,3.0785,7
20100701|2009-11-16 06:00,16,3.0785,3.0785,3.0785,3.0785,13
20100701|2009-11-16 07:00,16,3.0875,3.0875,3.0875,3.0875,20
20100701|2009-11-16 08:30,16,3.1,3.1,3.1,3.1,20
20100701|2009-11-16 09:00,16,3.1175,3.1175,3.1175,3.1175,20
20100701|2009-11-16 10:30,16,3.125,3.125,3.125,3.125,20
20100701|2009-11-17 11:00,17,3.1435,3.1435,3.1435,3.1435,12
20100701|2009-11-17 11:30,17,3.145,3.145,3.145,3.145,2
20100701|2009-11-17 21:00,18,3.14,3.14,3.14,3.14,1
20100701|2009-11-18 03:00,18,3.195,3.195,3.195,3.195,20
20100701|2009-11-18 07:30,18,3.19,3.19,3.19,3.19,1
20100701|2009-11-18 11:00,18,3.156,3.156,3.156,3.156,1
20100701|2009-11-18 13:00,18,3.168,3.168,3.168,3.168,1
20100701|2009-11-20 11:30,20,3.144,3.1545,3.144,3.152,283
20100701|2009-11-23 09:00,23,3.2125,3.213,3.2125,3.213,3
20100701|2009-11-23 10:30,23,3.195,3.195,3.195,3.195,16
20100701|2009-11-23 12:00,23,3.178,3.178,3.178,3.178,1
20100701|2009-11-24 04:00,24,3.1545,3.155,3.1545,3.155,3
20100701|2009-11-24 08:30,24,3.16,3.16,3.16,3.16,1
20100701|2009-11-24 10:00,24,3.1625,3.1625,3.149,3.149,3
20100701|2009-11-24 10:30,24,3.148,3.148,3.1475,3.1475,2
20100701|2009-11-25 13:30,25,3.2235,3.224,3.2235,3.224,2
20100701|2009-11-26 04:30,27,3.18,3.184,3.18,3.184,20
20100701|2009-11-27 09:00,27,3.125,3.125,3.125,3.125,1
20100701|2009-11-30 11:30,30,3.2,3.2,3.1945,3.1945,4
20100701|2009-11-30 13:00,30,3.194,3.194,3.194,3.194,1
20100701|2009-12-01 09:30,1,3.231,3.231,3.231,3.231,4
20100701|2009-12-01 11:30,1,3.241,3.241,3.24,3.241,22
20100701|2009-12-01 12:00,1,3.241,3.241,3.241,3.241,20
20100701|2009-12-01 14:30,1,3.2325,3.2325,3.2325,3.2325,1
20100701|2009-12-01 15:00,1,3.235,3.235,3.235,3.235,1
20100701|2009-12-02 07:30,2,3.25,3.25,3.25,3.25,44
20100701|2009-12-02 08:30,2,3.2745,3.2745,3.2745,3.2745,3
20100701|2009-12-02 09:00,2,3.287,3.287,3.287,3.287,1
20100701|2009-12-04 07:30,4,3.253,3.253,3.253,3.253,1
20100701|2009-12-04 10:30,4,3.222,3.222,3.222,3.222,1
20100701|2009-12-04 11:30,4,3.258,3.258,3.258,3.258,1
20100701|2009-12-07 12:00,7,3.2295,3.2295,3.2295,3.2295,1
20100701|2009-12-08 11:30,8,3.187,3.1885,3.186,3.186,19
20100701|2009-12-09 09:30,9,3.1935,3.1935,3.193,3.193,4
20100701|2009-12-09 11:30,9,3.1475,3.1475,3.1475,3.1475,1
20100701|2009-12-10 07:30,10,3.146,3.146,3.146,3.146,2
20100701|2009-12-10 11:30,10,3.1155,3.1155,3.1155,3.1155,1
20100701|2009-12-10 12:00,10,3.1255,3.1255,3.1255,3.1255,1
20100701|2009-12-10 14:00,10,3.13,3.13,3.13,3.13,1
20100701|2009-12-11 07:00,11,3.1705,3.1705,3.1705,3.1705,2
20100701|2009-12-11 11:30,11,3.1535,3.1535,3.15,3.15,6
20100701|2009-12-14 06:00,14,3.157,3.157,3.157,3.157,11
20100701|2009-12-14 07:00,14,3.177,3.177,3.177,3.177,1
20100701|2009-12-14 08:00,14,3.182,3.182,3.182,3.182,2
20100701|2009-12-14 12:00,14,3.1825,3.1825,3.1825,3.1825,1
20100701|2009-12-14 15:30,14,3.179,3.179,3.179,3.179,1
20100701|2009-12-14 16:00,14,3.179,3.179,3.179,3.179,1
20100701|2009-12-15 07:30,15,3.1405,3.1405,3.1405,3.1405,8
20100701|2009-12-15 08:30,15,3.158,3.158,3.158,3.158,1
20100701|2009-12-15 09:00,15,3.155,3.155,3.155,3.155,1
20100701|2009-12-15 10:00,15,3.1505,3.1505,3.1505,3.1505,3
20100701|2009-12-15 11:30,15,3.1675,3.1675,3.1675,3.1675,1
20100701|2009-12-15 12:00,15,3.1685,3.1685,3.1685,3.1685,1
20100701|2009-12-16 01:30,16,3.173,3.173,3.172,3.172,10
20100701|2009-12-16 17:30,17,3.227,3.227,3.227,3.227,1
20100701|2009-12-17 09:30,17,3.1715,3.1715,3.1715,3.1715,1
20100701|2009-12-18 08:30,18,3.1435,3.1435,3.1435,3.1435,1
20100701|2009-12-18 10:00,18,3.14,3.14,3.14,3.14,11
20100701|2009-12-18 10:30,18,3.1395,3.14,3.1395,3.14,2
20100701|2009-12-18 14:00,18,3.1645,3.1645,3.1645,3.1645,1
20100701|2009-12-21 11:30,21,3.1805,3.1805,3.1805,3.1805,2
20100701|2009-12-23 09:30,23,3.203,3.203,3.203,3.203,2
20100701|2009-12-24 11:30,24,3.3105,3.3105,3.3105,3.3105,1
20100701|2009-12-27 19:00,28,3.3075,3.3075,3.3075,3.3075,1
20100701|2009-12-28 06:30,28,3.3475,3.3475,3.3475,3.3475,1
20100701|2009-12-28 09:00,28,3.338,3.338,3.338,3.338,2
20100701|2009-12-28 09:30,28,3.3345,3.335,3.3345,3.335,5
20100701|2009-12-28 10:30,28,3.3435,3.344,3.3435,3.344,10
20100701|2009-12-29 07:30,29,3.3325,3.3325,3.3305,3.3305,2
20100701|2009-12-30 09:30,30,3.3565,3.3565,3.351,3.351,3
20100701|2009-12-30 11:30,30,3.369,3.369,3.369,3.369,1
20100701|2009-12-31 05:00,31,3.3985,3.3985,3.3985,3.3985,1
20100701|2009-12-31 09:30,31,3.3985,3.3985,3.3985,3.3985,8
20100701|2009-12-31 11:00,31,3.4015,3.4015,3.4015,3.4015,1
20100701|2009-12-31 12:00,31,3.3625,3.3625,3.3625,3.3625,0
20100701|2009-12-31 12:30,31,3.371,3.371,3.371,3.371,2
20100701|2009-12-31 13:00,31,3.3755,3.3755,3.3755,3.3755,2
20100701|2010-01-04 11:30,4,3.433,3.433,3.433,3.433,5
20100701|2010-01-04 12:00,4,3.431,3.431,3.431,3.431,2
20100701|2010-01-05 01:30,5,3.44,3.4405,3.44,3.44,30
20100701|2010-01-05 08:30,5,3.4235,3.4235,3.4235,3.4235,13
20100701|2010-01-05 10:00,5,3.4445,3.4445,3.4445,3.4445,11
20100701|2010-01-05 10:30,5,3.4335,3.4335,3.4335,3.4335,60
20100701|2010-01-05 11:00,5,3.4375,3.4375,3.4375,3.4375,1
20100701|2010-01-05 11:30,5,3.439,3.4395,3.439,3.4395,2
20100701|2010-01-05 12:00,5,3.439,3.439,3.4365,3.4365,5
20100701|2010-01-06 02:00,6,3.4875,3.4875,3.4875,3.4875,11
20100701|2010-01-06 06:30,6,3.494,3.494,3.494,3.494,1
20100701|2010-01-06 08:30,6,3.5015,3.5015,3.5015,3.5015,1
20100701|2010-01-06 09:00,6,3.5185,3.519,3.5185,3.519,2
20100701|2010-01-06 10:30,6,3.5375,3.5385,3.5375,3.5385,5
20100701|2010-01-06 11:30,6,3.517,3.517,3.517,3.517,1
20100701|2010-01-06 12:00,6,3.5155,3.5155,3.5155,3.5155,2
20100701|2010-01-07 02:30,7,3.476,3.476,3.476,3.476,3
20100701|2010-01-07 09:30,7,3.4775,3.4775,3.4775,3.4775,2
20100701|2010-01-07 11:30,7,3.452,3.452,3.452,3.452,1
20100701|2010-01-07 12:00,7,3.454,3.454,3.454,3.454,1
20100701|2010-01-08 06:00,8,3.4315,3.432,3.424,3.424,44
20100701|2010-01-08 07:00,8,3.427,3.435,3.427,3.434,14
20100701|2010-01-08 07:30,8,3.4375,3.442,3.4375,3.441,44
20100701|2010-01-08 10:00,8,3.436,3.436,3.436,3.436,1
20100701|2010-01-08 11:30,8,3.435,3.435,3.4215,3.422,8
20100701|2010-01-08 12:00,8,3.423,3.423,3.423,3.423,2
20100701|2010-01-10 19:00,11,3.5015,3.5015,3.4995,3.4995,2
20100701|2010-01-11 08:30,11,3.494,3.494,3.494,3.494,1
20100701|2010-01-11 09:30,11,3.4765,3.4765,3.4765,3.4765,1
20100701|2010-01-11 11:30,11,3.4635,3.464,3.455,3.455,4
20100701|2010-01-12 00:00,12,3.475,3.475,3.475,3.475,1
20100701|2010-01-12 05:00,12,3.434,3.434,3.4205,3.4205,8
20100701|2010-01-12 06:00,12,3.4055,3.4055,3.4055,3.4055,2
20100701|2010-01-12 07:30,12,3.4055,3.4055,3.4055,3.4055,6
20100701|2010-01-12 10:00,12,3.41,3.41,3.41,3.41,1
20100701|2010-01-12 10:30,12,3.404,3.404,3.404,3.404,3
20100701|2010-01-12 11:00,12,3.4025,3.4025,3.396,3.396,5
20100701|2010-01-12 11:30,12,3.39,3.39,3.3675,3.3675,3
20100701|2010-01-12 12:00,12,3.371,3.371,3.369,3.369,2
20100701|2010-01-13 01:00,13,3.3735,3.374,3.356,3.356,7
20100701|2010-01-13 01:30,13,3.34,3.3425,3.34,3.3425,7
20100701|2010-01-13 05:00,13,3.364,3.364,3.364,3.364,4
20100701|2010-01-13 10:00,13,3.3965,3.3965,3.3965,3.3965,1
20100701|2010-01-13 11:30,13,3.4125,3.4225,3.4125,3.4185,22
20100701|2010-01-13 12:00,13,3.413,3.413,3.413,3.413,0
20100701|2010-01-13 12:30,13,3.421,3.421,3.421,3.421,1
20100701|2010-01-13 14:30,13,3.44,3.44,3.44,3.44,18
20100701|2010-01-14 00:30,14,3.4345,3.4345,3.4345,3.4345,2
20100701|2010-01-14 01:00,14,3.436,3.436,3.436,3.436,1
20100701|2010-01-14 01:30,14,3.4345,3.4345,3.4345,3.4345,1
20100701|2010-01-14 02:00,14,3.4345,3.436,3.4345,3.436,4
20100701|2010-01-14 06:30,14,3.4255,3.4255,3.4255,3.4255,5
20100701|2010-01-14 09:00,14,3.4485,3.4485,3.4485,3.4485,2
20100701|2010-01-14 09:30,14,3.45,3.4505,3.45,3.4505,2
20100701|2010-01-14 11:30,14,3.4275,3.432,3.404,3.405,28
20100701|2010-01-14 22:30,15,3.413,3.413,3.413,3.413,3
20100701|2010-01-15 05:00,15,3.397,3.397,3.397,3.397,4
20100701|2010-01-15 05:30,15,3.395,3.395,3.395,3.395,2
20100701|2010-01-15 07:00,15,3.3985,3.4,3.397,3.4,18
20100701|2010-01-15 09:30,15,3.3875,3.3885,3.3875,3.3875,11
20100701|2010-01-15 11:30,15,3.377,3.3885,3.377,3.3885,47
20100701|2010-01-15 12:00,15,3.387,3.387,3.382,3.382,1
20100701|2010-01-18 05:30,19,3.4395,3.4395,3.4395,3.4395,7
20100701|2010-01-18 09:30,19,3.438,3.438,3.438,3.438,4
20100701|2010-01-19 04:00,19,3.435,3.435,3.435,3.435,1
20100701|2010-01-19 11:30,19,3.462,3.462,3.462,3.462,19
20100701|2010-01-19 12:00,19,3.465,3.465,3.465,3.465,2
20100701|2010-01-19 12:30,19,3.4665,3.4665,3.4665,3.4665,10
20100701|2010-01-19 14:30,19,3.4655,3.4655,3.4655,3.4655,1
20100701|2010-01-19 15:00,19,3.4635,3.4635,3.4635,3.4635,8
20100701|2010-01-20 06:00,20,3.4,3.4,3.4,3.4,1
20100701|2010-01-20 09:00,20,3.3845,3.385,3.3845,3.385,3
20100701|2010-01-20 11:30,20,3.373,3.373,3.373,3.373,1
20100701|2010-01-20 12:00,20,3.373,3.373,3.373,3.373,0
20100701|2010-01-20 14:30,20,3.379,3.379,3.379,3.379,7
20100701|2010-01-21 06:30,21,3.3755,3.3755,3.3755,3.3755,1
20100701|2010-01-21 08:30,21,3.3945,3.395,3.3945,3.395,8
20100701|2010-01-21 09:00,21,3.3865,3.3865,3.379,3.379,7
20100701|2010-01-21 09:30,21,3.362,3.362,3.362,3.362,28
20100701|2010-01-21 10:00,21,3.323,3.323,3.3195,3.3195,3
20100701|2010-01-21 10:30,21,3.3115,3.3115,3.3115,3.3115,1
20100701|2010-01-21 11:30,21,3.319,3.32,3.314,3.32,2
20100701|2010-01-21 12:00,21,3.3165,3.3165,3.316,3.316,2
20100701|2010-01-22 09:00,22,3.313,3.313,3.313,3.313,1
20100701|2010-01-22 10:00,22,3.3765,3.3765,3.3765,3.3765,1
20100701|2010-01-22 10:30,22,3.3805,3.3805,3.3805,3.3805,1
20100701|2010-01-22 11:00,22,3.3675,3.3675,3.3675,3.3675,2
20100701|2010-01-22 11:30,22,3.374,3.374,3.3625,3.3625,4
20100701|2010-01-22 12:00,22,3.3645,3.3645,3.3645,3.3645,1
20100701|2010-01-22 13:30,22,3.382,3.382,3.382,3.382,1
20100701|2010-01-25 08:00,25,3.3985,3.3985,3.3985,3.3985,1
20100701|2010-01-25 08:30,25,3.395,3.4105,3.3945,3.4105,6
20100701|2010-01-25 10:00,25,3.414,3.414,3.414,3.414,2
20100701|2010-01-25 11:30,25,3.418,3.418,3.418,3.418,1
20100701|2010-01-25 13:00,25,3.407,3.407,3.407,3.407,1
20100701|2010-01-25 21:30,26,3.38,3.38,3.38,3.38,8
20100701|2010-01-26 06:30,26,3.369,3.369,3.369,3.369,2
20100701|2010-01-26 09:30,26,3.3565,3.3635,3.3565,3.3635,5
20100701|2010-01-26 10:00,26,3.3755,3.3755,3.3755,3.3755,1
20100701|2010-01-26 11:30,26,3.357,3.357,3.357,3.357,0
20100701|2010-01-26 12:00,26,3.3635,3.367,3.3635,3.367,9
20100701|2010-01-26 14:30,26,3.3545,3.3545,3.3525,3.3525,10
20100701|2010-01-27 02:00,27,3.345,3.345,3.345,3.345,3
20100701|2010-01-27 08:00,27,3.3075,3.3075,3.3035,3.3035,4
20100701|2010-01-27 11:00,27,3.2805,3.2805,3.2805,3.2805,8
20100701|2010-01-27 11:30,27,3.267,3.267,3.243,3.246,12
20100701|2010-01-27 12:00,27,3.242,3.242,3.222,3.222,5
20100701|2010-01-27 13:00,27,3.222,3.222,3.222,3.222,1
20100701|2010-01-27 13:30,27,3.217,3.217,3.217,3.217,8
20100701|2010-01-27 14:30,27,3.217,3.217,3.217,3.217,2
20100701|2010-01-27 19:00,28,3.24,3.24,3.24,3.24,1
20100701|2010-01-27 21:30,28,3.2445,3.2445,3.2445,3.2445,1
20100701|2010-01-28 07:00,28,3.22,3.22,3.22,3.22,1
20100701|2010-01-28 09:00,28,3.2,3.2,3.191,3.191,11
20100701|2010-01-28 09:30,28,3.2055,3.2055,3.2055,3.2055,1
20100701|2010-01-28 10:00,28,3.172,3.172,3.172,3.172,1
20100701|2010-01-28 10:30,28,3.15,3.15,3.15,3.15,4
20100701|2010-01-28 11:00,28,3.1465,3.1475,3.1465,3.1475,40
20100701|2010-01-28 11:30,28,3.12,3.1295,3.118,3.125,30
20100701|2010-01-28 12:00,28,3.124,3.126,3.124,3.125,10
20100701|2010-01-28 12:30,28,3.129,3.139,3.129,3.1355,31
20100701|2010-01-28 18:30,29,3.142,3.142,3.142,3.142,1
20100701|2010-01-28 19:00,29,3.163,3.163,3.163,3.163,1
20100701|2010-01-28 22:30,29,3.144,3.144,3.1435,3.1435,2
20100701|2010-01-29 05:30,29,3.146,3.1465,3.146,3.146,8
20100701|2010-01-29 07:00,29,3.139,3.145,3.139,3.144,3
20100701|2010-01-29 07:30,29,3.1655,3.171,3.1655,3.171,3
20100701|2010-01-29 08:00,29,3.152,3.153,3.143,3.143,14
20100701|2010-01-29 08:30,29,3.132,3.1325,3.1305,3.1305,5
20100701|2010-01-29 09:00,29,3.1,3.1,3.0985,3.0985,5
20100701|2010-01-29 09:30,29,3.1165,3.1165,3.113,3.113,5
20100701|2010-01-29 10:00,29,3.1115,3.1115,3.1115,3.1115,1
20100701|2010-01-29 10:30,29,3.095,3.095,3.08,3.08,9
20100701|2010-01-29 11:00,29,3.0865,3.0865,3.0865,3.0865,1
20100701|2010-01-29 11:30,29,3.081,3.081,3.0755,3.076,3
20100701|2010-01-29 12:00,29,3.069,3.069,3.069,3.069,0
20100701|2010-01-29 13:30,29,3.06,3.06,3.06,3.06,7
20100701|2010-01-29 14:00,29,3.063,3.063,3.063,3.063,1
20100701|2010-01-29 14:30,29,3.064,3.064,3.064,3.064,2
20100701|2010-01-29 15:00,29,3.06,3.06,3.059,3.059,4
20100701|2010-01-31 17:00,1,3.0575,3.0575,3.0575,3.0575,2
20100701|2010-01-31 21:00,1,3.0345,3.0345,3.0325,3.0325,5
20100701|2010-01-31 22:00,1,3.034,3.034,3.034,3.034,1
20100701|2010-02-01 08:30,1,3.0765,3.0765,3.07,3.07,20
20100701|2010-02-01 09:00,1,3.075,3.085,3.075,3.085,1
20100701|2010-02-01 09:30,1,3.1,3.1,3.1,3.1,2
20100701|2010-02-01 10:30,1,3.1115,3.1115,3.1115,3.1115,6
20100701|2010-02-01 11:00,1,3.105,3.105,3.105,3.105,50
20100701|2010-02-01 12:30,1,3.1185,3.1185,3.1185,3.1185,1
20100701|2010-02-01 14:00,1,3.119,3.119,3.119,3.119,3
20100701|2010-02-01 17:30,2,3.13,3.13,3.13,3.13,4
20100701|2010-02-01 18:00,2,3.129,3.129,3.128,3.128,4
20100701|2010-02-01 19:00,2,3.1145,3.1145,3.1145,3.1145,2
20100701|2010-02-01 21:30,2,3.0955,3.0955,3.0955,3.0955,2
20100701|2010-02-02 00:30,2,3.08,3.08,3.08,3.08,2
20100701|2010-02-02 05:00,2,3.131,3.131,3.131,3.131,1
20100701|2010-02-02 07:00,2,3.1265,3.1265,3.1265,3.1265,4
20100701|2010-02-02 07:30,2,3.1225,3.1225,3.1225,3.1225,2
20100701|2010-02-02 08:00,2,3.13,3.13,3.13,3.13,5
20100701|2010-02-02 08:30,2,3.12,3.12,3.113,3.12,6
20100701|2010-02-02 09:30,2,3.1275,3.1275,3.1275,3.1275,4
20100701|2010-02-02 12:00,2,3.115,3.115,3.1135,3.1145,3
20100701|2010-02-03 00:00,3,3.15,3.15,3.15,3.15,2
20100701|2010-02-03 01:30,3,3.15,3.15,3.15,3.15,6
20100701|2010-02-03 02:30,3,3.1465,3.1515,3.146,3.146,20
20100701|2010-02-03 06:30,3,3.1305,3.1305,3.1305,3.1305,1
20100701|2010-02-03 07:30,3,3.067,3.067,3.067,3.067,12
20100701|2010-02-03 08:00,3,3.0695,3.0695,3.0695,3.0695,1
20100701|2010-02-03 08:30,3,3.0675,3.0675,3.0675,3.0675,250
20100701|2010-02-03 09:00,3,3.069,3.069,3.05,3.0525,176
20100701|2010-02-03 09:30,3,3.05,3.057,3.0365,3.0475,370
20100701|2010-02-03 10:00,3,3.051,3.051,3.0425,3.0425,11
20100701|2010-02-03 10:30,3,3.035,3.035,2.9905,2.9905,4
20100701|2010-02-03 11:00,3,2.9925,2.9925,2.985,2.985,3
20100701|2010-02-03 11:30,3,2.9865,2.9975,2.9775,2.9955,903
20100701|2010-02-03 12:00,3,2.9955,3.0045,2.9935,3,88
20100701|2010-02-03 13:00,3,3.0015,3.0015,2.993,2.993,20
20100701|2010-02-03 13:30,3,2.995,2.995,2.995,2.995,5
20100701|2010-02-03 14:00,3,3.006,3.0075,3.006,3.0075,2
20100701|2010-02-03 15:00,3,2.995,2.9975,2.995,2.9955,62
20100701|2010-02-03 19:00,4,3.015,3.015,3.015,3.015,6
20100701|2010-02-03 21:00,4,3.0285,3.0285,3.0285,3.0285,2
20100701|2010-02-04 06:30,4,3,3,3,3,25
20100701|2010-02-04 07:00,4,2.99,2.9985,2.99,2.9985,2
20100701|2010-02-04 07:30,4,3.0015,3.0015,2.9795,2.9795,12
20100701|2010-02-04 08:00,4,2.946,2.946,2.946,2.946,22
20100701|2010-02-04 08:30,4,2.962,2.962,2.962,2.962,2
20100701|2010-02-04 09:00,4,2.911,2.9185,2.911,2.9185,6
20100701|2010-02-04 09:30,4,2.926,2.928,2.926,2.928,4
20100701|2010-02-04 10:00,4,2.9075,2.9145,2.906,2.906,5
20100701|2010-02-04 10:30,4,2.895,2.895,2.895,2.895,1
20100701|2010-02-04 11:00,4,2.9105,2.9105,2.9105,2.9105,1
20100701|2010-02-04 12:00,4,2.903,2.903,2.903,2.903,1
20100701|2010-02-04 12:30,4,2.91,2.91,2.91,2.91,30
20100701|2010-02-04 13:30,4,2.9075,2.9075,2.9075,2.9075,1
20100701|2010-02-04 14:00,4,2.9035,2.9035,2.895,2.895,10
20100701|2010-02-04 15:30,4,2.883,2.883,2.883,2.883,2
20100701|2010-02-04 16:00,4,2.882,2.882,2.882,2.882,1
20100701|2010-02-04 21:30,5,2.902,2.902,2.902,2.902,1
20100701|2010-02-05 01:30,5,2.8715,2.872,2.8715,2.872,3
20100701|2010-02-05 02:00,5,2.86,2.86,2.86,2.86,1
20100701|2010-02-05 07:00,5,2.8525,2.8525,2.8525,2.8525,1
20100701|2010-02-05 08:00,5,2.886,2.886,2.8695,2.8695,2
20100701|2010-02-05 08:30,5,2.8825,2.8845,2.877,2.877,52
20100701|2010-02-05 09:00,5,2.8795,2.8795,2.8795,2.8795,1
20100701|2010-02-05 09:30,5,2.8865,2.887,2.8835,2.887,18
20100701|2010-02-05 10:30,5,2.868,2.868,2.8605,2.8605,2
20100701|2010-02-05 11:00,5,2.87,2.87,2.87,2.87,2
20100701|2010-02-05 11:30,5,2.8945,2.898,2.8825,2.8825,7
20100701|2010-02-05 12:00,5,2.879,2.8825,2.879,2.8825,1
20100701|2010-02-05 13:00,5,2.8785,2.8805,2.876,2.879,19
20100701|2010-02-05 15:00,5,2.91,2.9105,2.91,2.9105,3
20100701|2010-02-05 15:30,5,2.92,2.92,2.92,2.92,4
20100701|2010-02-07 19:00,8,2.95,2.95,2.95,2.95,4
20100701|2010-02-07 22:00,8,2.923,2.923,2.923,2.923,1
20100701|2010-02-08 10:00,8,2.926,2.926,2.926,2.926,1
20100701|2010-02-08 10:30,8,2.93,2.9415,2.93,2.9415,2
20100701|2010-02-08 11:30,8,2.936,2.936,2.936,2.936,0
20100701|2010-02-08 12:00,8,2.93,2.932,2.93,2.932,4
20100701|2010-02-08 14:30,8,2.92,2.92,2.9185,2.9185,9
20100701|2010-02-08 23:30,9,2.958,2.958,2.958,2.958,3
20100701|2010-02-09 07:00,9,2.969,2.969,2.969,2.969,1
20100701|2010-02-09 08:00,9,2.967,2.967,2.967,2.967,1
20100701|2010-02-09 08:30,9,2.987,2.987,2.987,2.987,1
20100701|2010-02-09 09:00,9,2.9915,2.992,2.9915,2.992,4
20100701|2010-02-09 10:00,9,2.9685,2.9695,2.9685,2.969,7
20100701|2010-02-09 10:30,9,3.005,3.005,3.005,3.005,3
20100701|2010-02-09 11:00,9,3.022,3.022,3.022,3.022,1
20100701|2010-02-09 11:30,9,3.0285,3.0285,3.015,3.015,5
20100701|2010-02-09 12:30,9,3.019,3.019,3.019,3.019,1
20100701|2010-02-09 13:00,9,3.022,3.0255,3.0205,3.0205,4
20100701|2010-02-09 14:00,9,3.02,3.02,3.02,3.02,1
20100701|2010-02-09 21:00,10,3.024,3.024,3.0235,3.0235,2
20100701|2010-02-09 23:00,10,3.0005,3.0005,3,3,2
20100701|2010-02-10 08:30,10,2.994,2.994,2.994,2.994,1
20100701|2010-02-10 09:30,10,2.974,2.974,2.974,2.974,10
20100701|2010-02-10 10:00,10,2.9755,2.9755,2.96,2.96,3
20100701|2010-02-10 11:00,10,3,3,3,3,1
20100701|2010-02-10 11:30,10,3.019,3.025,3.019,3.025,3
20100701|2010-02-10 12:30,10,3.0185,3.0185,3.0185,3.0185,1
20100701|2010-02-10 13:00,10,3.021,3.021,3.021,3.021,1
20100701|2010-02-10 19:00,11,3.039,3.039,3.039,3.039,4
20100701|2010-02-10 19:30,11,3.0765,3.0765,3.0765,3.0765,1
20100701|2010-02-10 20:00,11,3.08,3.08,3.08,3.08,1
20100701|2010-02-11 07:30,11,3.06,3.06,3.06,3.06,9
20100701|2010-02-11 08:00,11,3.0535,3.0535,3.052,3.052,3
20100701|2010-02-11 08:30,11,3.055,3.055,3.055,3.055,4
20100701|2010-02-11 09:00,11,3.06,3.06,3.06,3.06,1
20100701|2010-02-11 09:30,11,3.059,3.059,3.057,3.057,2
20100701|2010-02-11 10:00,11,3.1,3.1,3.1,3.1,1
20100701|2010-02-11 10:30,11,3.109,3.115,3.109,3.115,3
20100701|2010-02-11 11:00,11,3.16,3.16,3.16,3.16,1
20100701|2010-02-11 11:30,11,3.163,3.163,3.157,3.157,1
20100701|2010-02-11 12:30,11,3.1615,3.1615,3.1615,3.1615,1
20100701|2010-02-11 13:30,11,3.165,3.1675,3.165,3.1675,2
20100701|2010-02-11 14:30,11,3.159,3.1595,3.154,3.1545,20
20100701|2010-02-11 15:00,11,3.16,3.1615,3.16,3.1615,16
20100701|2010-02-11 15:30,11,3.159,3.159,3.159,3.159,1
20100701|2010-02-11 16:00,11,3.16,3.16,3.16,3.16,10
20100701|2010-02-11 22:00,12,3.1425,3.143,3.1425,3.143,7
20100701|2010-02-11 22:30,12,3.142,3.142,3.142,3.142,1
20100701|2010-02-12 00:00,12,3.145,3.145,3.145,3.145,5
20100701|2010-02-12 04:00,12,3.093,3.093,3.093,3.093,1
20100701|2010-02-12 04:30,12,3.07,3.07,3.07,3.07,1
20100701|2010-02-12 07:00,12,3.09,3.091,3.09,3.091,2
20100701|2010-02-12 07:30,12,3.09,3.09,3.09,3.09,14
20100701|2010-02-12 08:00,12,3.0885,3.0885,3.0885,3.0885,1
20100701|2010-02-12 09:00,12,3.092,3.092,3.092,3.092,1
20100701|2010-02-12 10:00,12,3.112,3.112,3.112,3.112,1
20100701|2010-02-12 10:30,12,3.115,3.115,3.115,3.115,1
20100701|2010-02-12 11:30,12,3.1125,3.1135,3.111,3.1135,3
20100701|2010-02-12 12:00,12,3.104,3.104,3.1015,3.1015,8
20100701|2010-02-12 12:30,12,3.0965,3.0965,3.0965,3.0965,1
20100701|2010-02-12 13:00,12,3.0985,3.0985,3.0985,3.0985,1
20100701|2010-02-12 13:30,12,3.109,3.1095,3.109,3.1095,2
20100701|2010-02-12 14:00,12,3.109,3.109,3.109,3.109,1
20100701|2010-02-12 14:30,12,3.106,3.106,3.106,3.106,1
20100701|2010-02-14 17:00,16,3.125,3.125,3.125,3.125,1
20100701|2010-02-15 08:00,16,3.138,3.138,3.1365,3.1365,4
20100701|2010-02-15 17:00,16,3.128,3.129,3.128,3.129,2
20100701|2010-02-16 01:00,16,3.175,3.175,3.175,3.175,8
20100701|2010-02-16 02:00,16,3.199,3.2,3.199,3.2,21
20100701|2010-02-16 07:00,16,3.181,3.181,3.181,3.181,2
20100701|2010-02-16 07:30,16,3.2,3.2,3.195,3.195,5
20100701|2010-02-16 08:30,16,3.188,3.188,3.188,3.188,1
20100701|2010-02-16 09:00,16,3.2,3.214,3.2,3.2095,88
20100701|2010-02-16 09:30,16,3.21,3.2255,3.21,3.2255,193
20100701|2010-02-16 10:00,16,3.23,3.2355,3.2245,3.23,308
20100701|2010-02-16 10:30,16,3.243,3.249,3.243,3.246,73
20100701|2010-02-16 11:00,16,3.244,3.248,3.2415,3.248,275
20100701|2010-02-16 11:30,16,3.248,3.25,3.244,3.25,193
20100701|2010-02-16 12:00,16,3.25,3.25,3.2455,3.248,109
20100701|2010-02-16 12:30,16,3.248,3.248,3.248,3.248,5
20100701|2010-02-16 13:00,16,3.249,3.249,3.247,3.247,2
20100701|2010-02-16 13:30,16,3.2465,3.2465,3.2465,3.2465,2
20100701|2010-02-16 14:30,16,3.249,3.249,3.249,3.249,14
20100701|2010-02-16 21:00,17,3.2435,3.2435,3.242,3.242,4
20100701|2010-02-17 01:30,17,3.2515,3.2725,3.2515,3.2725,12
20100701|2010-02-17 02:00,17,3.28,3.29,3.28,3.29,6
20100701|2010-02-17 02:30,17,3.29,3.29,3.29,3.29,5
20100701|2010-02-17 06:30,17,3.2555,3.2555,3.2555,3.2555,1
20100701|2010-02-17 07:30,17,3.261,3.28,3.261,3.28,10
20100701|2010-02-17 08:30,17,3.2785,3.2785,3.2785,3.2785,1
20100701|2010-02-17 09:00,17,3.268,3.268,3.268,3.268,1
20100701|2010-02-17 09:30,17,3.2795,3.2825,3.256,3.256,61
20100701|2010-02-17 10:00,17,3.2375,3.24,3.2375,3.24,3
20100701|2010-02-17 10:30,17,3.23,3.23,3.23,3.23,1
20100701|2010-02-17 11:00,17,3.26,3.262,3.26,3.262,5
20100701|2010-02-17 11:30,17,3.2575,3.2705,3.2575,3.2705,16
20100701|2010-02-17 12:00,17,3.2655,3.2655,3.2655,3.2655,1
20100701|2010-02-17 12:30,17,3.265,3.265,3.265,3.265,10
20100701|2010-02-17 13:00,17,3.2525,3.254,3.2525,3.2535,4
20100701|2010-02-17 13:30,17,3.2585,3.259,3.2585,3.259,2
20100701|2010-02-17 14:30,17,3.276,3.276,3.276,3.276,10
20100701|2010-02-17 18:30,18,3.2425,3.2425,3.2425,3.2425,2
20100701|2010-02-17 19:00,18,3.235,3.235,3.235,3.235,1
20100701|2010-02-17 20:00,18,3.2365,3.237,3.2365,3.237,2
20100701|2010-02-17 20:30,18,3.233,3.233,3.233,3.233,2
20100701|2010-02-17 23:30,18,3.225,3.225,3.2245,3.2245,2
20100701|2010-02-18 07:00,18,3.245,3.255,3.245,3.255,15
20100701|2010-02-18 08:00,18,3.2555,3.27,3.2555,3.27,23
20100701|2010-02-18 08:30,18,3.29,3.34,3.286,3.3265,43
20100701|2010-02-18 09:00,18,3.317,3.325,3.31,3.3115,8
20100701|2010-02-18 09:30,18,3.3115,3.3115,3.308,3.308,6
20100701|2010-02-18 10:00,18,3.3105,3.3105,3.3105,3.3105,1
20100701|2010-02-18 11:00,18,3.294,3.294,3.294,3.294,1
20100701|2010-02-18 11:30,18,3.3065,3.317,3.3065,3.315,47
20100701|2010-02-18 12:00,18,3.317,3.32,3.312,3.32,6
20100701|2010-02-18 12:30,18,3.32,3.32,3.32,3.32,2
20100701|2010-02-18 13:00,18,3.319,3.319,3.319,3.319,7
20100701|2010-02-18 14:30,18,3.353,3.353,3.353,3.353,1
20100701|2010-02-18 15:00,18,3.345,3.345,3.345,3.345,1
20100701|2010-02-18 15:30,18,3.336,3.336,3.314,3.314,14
20100701|2010-02-18 16:00,18,3.314,3.314,3.314,3.314,1
20100701|2010-02-18 17:30,19,3.2855,3.2855,3.284,3.284,2
20100701|2010-02-18 19:30,19,3.265,3.265,3.265,3.265,2
20100701|2010-02-18 21:30,19,3.269,3.269,3.269,3.269,1
20100701|2010-02-19 00:30,19,3.2645,3.2645,3.2645,3.2645,1
20100701|2010-02-19 02:00,19,3.247,3.247,3.245,3.245,10
20100701|2010-02-19 06:30,19,3.293,3.293,3.293,3.293,1
20100701|2010-02-19 07:30,19,3.318,3.318,3.318,3.318,1
20100701|2010-02-19 08:00,19,3.323,3.323,3.3065,3.3065,8
20100701|2010-02-19 08:30,19,3.31,3.3225,3.3055,3.3175,22
20100701|2010-02-19 09:00,19,3.323,3.34,3.323,3.34,6
20100701|2010-02-19 10:00,19,3.3485,3.37,3.3485,3.37,11
20100701|2010-02-19 10:30,19,3.379,3.38,3.379,3.38,6
20100701|2010-02-19 11:00,19,3.391,3.391,3.391,3.391,1
20100701|2010-02-19 11:30,19,3.385,3.385,3.385,3.385,1
20100701|2010-02-19 12:00,19,3.388,3.3895,3.388,3.3895,4
20100701|2010-02-19 13:00,19,3.3775,3.3775,3.3775,3.3775,1
20100701|2010-02-19 13:30,19,3.3775,3.379,3.3775,3.379,2
20100701|2010-02-19 14:00,19,3.374,3.374,3.374,3.374,10
20100701|2010-02-19 15:00,19,3.376,3.379,3.376,3.379,4
20100701|2010-02-21 17:30,22,3.3855,3.3855,3.3845,3.3855,4
20100701|2010-02-21 18:00,22,3.3805,3.3805,3.3805,3.3805,1
20100701|2010-02-21 18:30,22,3.397,3.397,3.3895,3.3895,6
20100701|2010-02-21 19:30,22,3.3375,3.348,3.3375,3.348,2
20100701|2010-02-21 21:00,22,3.34,3.34,3.34,3.34,1
20100701|2010-02-21 22:30,22,3.3525,3.356,3.352,3.356,3
20100701|2010-02-22 01:30,22,3.365,3.3655,3.365,3.3655,2
20100701|2010-02-22 02:00,22,3.3665,3.3665,3.3665,3.3665,1
20100701|2010-02-22 06:30,22,3.365,3.366,3.365,3.366,2
20100701|2010-02-22 07:00,22,3.374,3.374,3.374,3.374,3
20100701|2010-02-22 07:30,22,3.352,3.352,3.352,3.352,1
20100701|2010-02-22 08:30,22,3.343,3.343,3.337,3.3425,5
20100701|2010-02-22 09:00,22,3.3385,3.3385,3.3245,3.3245,8
20100701|2010-02-22 09:30,22,3.3395,3.3395,3.3395,3.3395,1
20100701|2010-02-22 10:00,22,3.3195,3.3195,3.3195,3.3195,1
20100701|2010-02-22 10:30,22,3.3295,3.3295,3.327,3.327,3
20100701|2010-02-22 11:30,22,3.3395,3.3395,3.3395,3.3395,1
20100701|2010-02-22 12:00,22,3.3415,3.3415,3.338,3.338,3
20100701|2010-02-22 13:00,22,3.3385,3.3385,3.3385,3.3385,2
20100701|2010-02-22 13:30,22,3.343,3.343,3.343,3.343,1
20100701|2010-02-22 18:30,23,3.326,3.326,3.3255,3.3255,2
20100701|2010-02-23 01:00,23,3.346,3.346,3.346,3.346,1
20100701|2010-02-23 02:30,23,3.3685,3.3685,3.3635,3.3635,20
20100701|2010-02-23 03:00,23,3.362,3.362,3.362,3.362,1
20100701|2010-02-23 07:00,23,3.3115,3.3115,3.3115,3.3115,2
20100701|2010-02-23 09:00,23,3.2965,3.297,3.245,3.245,29
20100701|2010-02-23 09:30,23,3.238,3.2575,3.238,3.2575,12
20100701|2010-02-23 11:30,23,3.2375,3.25,3.237,3.25,15
20100701|2010-02-23 12:00,23,3.25,3.2525,3.2465,3.2485,64
20100701|2010-02-23 13:00,23,3.2415,3.2415,3.2415,3.2415,2
20100701|2010-02-23 18:30,24,3.2455,3.2455,3.2455,3.2455,2
20100701|2010-02-24 01:30,24,3.2555,3.2555,3.25,3.25,2
20100701|2010-02-24 03:30,24,3.21,3.21,3.2095,3.2095,2
20100701|2010-02-24 04:00,24,3.208,3.2195,3.208,3.2195,2
20100701|2010-02-24 06:00,24,3.231,3.231,3.2255,3.2255,4
20100701|2010-02-24 06:30,24,3.2235,3.2235,3.2235,3.2235,2
20100701|2010-02-24 07:00,24,3.2265,3.24,3.224,3.24,24
20100701|2010-02-24 07:30,24,3.249,3.249,3.235,3.238,4
20100701|2010-02-24 08:00,24,3.252,3.252,3.2465,3.251,3
20100701|2010-02-24 08:30,24,3.257,3.271,3.255,3.271,5
20100701|2010-02-24 09:00,24,3.265,3.265,3.2375,3.2435,4
20100701|2010-02-24 09:30,24,3.244,3.2765,3.244,3.2705,11
20100701|2010-02-24 10:00,24,3.272,3.272,3.2505,3.2505,3
20100701|2010-02-24 10:30,24,3.253,3.2635,3.253,3.2635,3
20100701|2010-02-24 11:00,24,3.265,3.265,3.257,3.257,4
20100701|2010-02-24 11:30,24,3.2555,3.2555,3.253,3.2555,5
20100701|2010-02-24 12:00,24,3.2695,3.272,3.26,3.272,3
20100701|2010-02-24 13:00,24,3.25,3.25,3.25,3.25,1
20100701|2010-02-24 13:30,24,3.2545,3.2545,3.2545,3.2545,5
20100701|2010-02-24 15:30,24,3.27,3.27,3.27,3.27,2
20100701|2010-02-24 21:00,25,3.263,3.263,3.263,3.263,1
20100701|2010-02-24 23:30,25,3.249,3.249,3.249,3.249,1
20100701|2010-02-25 02:00,25,3.2355,3.2385,3.2355,3.2385,3
20100701|2010-02-25 03:00,25,3.229,3.229,3.2245,3.2245,4
20100701|2010-02-25 05:30,25,3.224,3.224,3.224,3.224,1
20100701|2010-02-25 06:00,25,3.228,3.228,3.228,3.228,2
20100701|2010-02-25 06:30,25,3.21,3.21,3.2075,3.2075,36
20100701|2010-02-25 07:00,25,3.2115,3.2115,3.2115,3.2115,1
20100701|2010-02-25 07:30,25,3.212,3.2285,3.212,3.2285,3
20100701|2010-02-25 08:00,25,3.227,3.227,3.188,3.188,27
20100701|2010-02-25 08:30,25,3.1865,3.206,3.1805,3.206,29
20100701|2010-02-25 09:00,25,3.2055,3.209,3.1975,3.209,9
20100701|2010-02-25 09:30,25,3.2115,3.2255,3.207,3.221,38
20100701|2010-02-25 10:00,25,3.2135,3.224,3.204,3.204,8
20100701|2010-02-25 10:30,25,3.189,3.197,3.1875,3.1965,24
20100701|2010-02-25 11:00,25,3.2055,3.208,3.1955,3.198,10
20100701|2010-02-25 11:30,25,3.2025,3.226,3.2025,3.226,9
20100701|2010-02-25 12:00,25,3.2225,3.2225,3.215,3.2165,9
20100701|2010-02-25 12:30,25,3.223,3.2305,3.223,3.2305,2
20100701|2010-02-25 13:30,25,3.227,3.227,3.227,3.227,2
20100701|2010-02-25 14:00,25,3.23,3.23,3.227,3.227,6
20100701|2010-02-25 15:00,25,3.239,3.239,3.239,3.239,1
20100701|2010-02-25 16:00,25,3.244,3.244,3.244,3.244,1
20100701|2010-02-25 19:00,26,3.2525,3.257,3.2525,3.257,3
20100701|2010-02-25 22:00,26,3.2485,3.2485,3.2485,3.2485,1
20100701|2010-02-25 22:30,26,3.255,3.2555,3.254,3.254,3
20100701|2010-02-25 23:00,26,3.2495,3.2495,3.2495,3.2495,1
20100701|2010-02-26 01:30,26,3.248,3.2535,3.248,3.2535,2
20100701|2010-02-26 06:00,26,3.234,3.2425,3.233,3.2425,3
20100701|2010-02-26 07:00,26,3.23,3.2315,3.23,3.2315,3
20100701|2010-02-26 07:30,26,3.229,3.2405,3.2275,3.2405,6
20100701|2010-02-26 08:00,26,3.2275,3.2335,3.2275,3.23,5
20100701|2010-02-26 08:30,26,3.232,3.2435,3.232,3.2435,8
20100701|2010-02-26 09:00,26,3.218,3.271,3.2175,3.264,19
20100701|2010-02-26 09:30,26,3.2655,3.28,3.2655,3.273,6
20100701|2010-02-26 10:00,26,3.2755,3.28,3.2755,3.28,7
20100701|2010-02-26 10:30,26,3.2765,3.29,3.2765,3.2815,23
20100701|2010-02-26 11:00,26,3.275,3.2755,3.2635,3.2635,19
20100701|2010-02-26 11:30,26,3.2695,3.3025,3.2695,3.3025,48
20100701|2010-02-26 12:00,26,3.2955,3.2955,3.2915,3.2945,12
20100701|2010-02-26 12:30,26,3.301,3.301,3.301,3.301,5
20100701|2010-02-26 14:30,26,3.3,3.3005,3.3,3.3005,7
20100701|2010-02-28 17:00,1,3.38,3.4845,3.38,3.465,51
20100701|2010-02-28 17:30,1,3.47,3.47,3.455,3.4595,15
20100701|2010-02-28 18:00,1,3.4545,3.46,3.4545,3.46,2
20100701|2010-02-28 18:30,1,3.456,3.465,3.455,3.465,32
20100701|2010-02-28 19:00,1,3.45,3.45,3.3995,3.3995,6
20100701|2010-02-28 19:30,1,3.3925,3.3945,3.392,3.3945,6
20100701|2010-02-28 20:00,1,3.3755,3.3765,3.375,3.3765,4
20100701|2010-02-28 20:30,1,3.405,3.405,3.4015,3.4035,8
20100701|2010-02-28 21:00,1,3.403,3.403,3.403,3.403,3
20100701|2010-03-01 00:00,1,3.4,3.4,3.4,3.4,3
20100701|2010-03-01 00:30,1,3.4,3.4,3.4,3.4,2
20100701|2010-03-01 01:00,1,3.39,3.391,3.389,3.39,24
20100701|2010-03-01 01:30,1,3.4,3.4,3.4,3.4,1
20100701|2010-03-01 02:00,1,3.406,3.42,3.406,3.42,2
20100701|2010-03-01 02:30,1,3.423,3.4235,3.4195,3.4235,5
20100701|2010-03-01 03:00,1,3.393,3.393,3.393,3.393,15
20100701|2010-03-01 04:00,1,3.39,3.39,3.3885,3.3885,2
20100701|2010-03-01 05:00,1,3.398,3.398,3.3975,3.3975,3
20100701|2010-03-01 05:30,1,3.3845,3.3845,3.3825,3.3845,10
20100701|2010-03-01 06:00,1,3.38,3.38,3.37,3.37,10
20100701|2010-03-01 06:30,1,3.362,3.3625,3.361,3.3615,7
20100701|2010-03-01 07:00,1,3.3715,3.3715,3.3605,3.3605,32
20100701|2010-03-01 07:30,1,3.366,3.3745,3.3565,3.3745,19
20100701|2010-03-01 08:00,1,3.3765,3.388,3.376,3.376,27
20100701|2010-03-01 08:30,1,3.386,3.386,3.363,3.363,14
20100701|2010-03-01 09:00,1,3.357,3.3725,3.3485,3.353,19
20100701|2010-03-01 09:30,1,3.3455,3.367,3.3425,3.361,15
20100701|2010-03-01 10:00,1,3.358,3.3645,3.35,3.35,15
20100701|2010-03-01 10:30,1,3.354,3.37,3.354,3.37,13
20100701|2010-03-01 11:00,1,3.3765,3.3765,3.3655,3.3655,8
20100701|2010-03-01 11:30,1,3.3625,3.365,3.3555,3.3555,6
20100701|2010-03-01 12:00,1,3.365,3.365,3.3565,3.3565,4
20100701|2010-03-01 12:30,1,3.356,3.356,3.3555,3.3555,2
20100701|2010-03-01 13:30,1,3.362,3.362,3.362,3.362,1
20100701|2010-03-01 14:00,1,3.358,3.358,3.358,3.358,2
20100701|2010-03-01 15:00,1,3.361,3.361,3.361,3.361,1
20100701|2010-03-01 15:30,1,3.36,3.3605,3.3595,3.36,5
20100701|2010-03-01 16:00,1,3.3615,3.3615,3.3615,3.3615,1
20100701|2010-03-01 17:00,2,3.36,3.36,3.36,3.36,1
20100701|2010-03-01 17:30,2,3.356,3.356,3.356,3.356,1
20100701|2010-03-01 18:30,2,3.365,3.365,3.365,3.365,1
20100701|2010-03-01 19:00,2,3.37,3.37,3.3605,3.3605,2
20100701|2010-03-01 20:00,2,3.34,3.34,3.3295,3.33,23
20100701|2010-03-01 20:30,2,3.33,3.33,3.33,3.33,1
20100701|2010-03-01 21:00,2,3.3255,3.326,3.3255,3.326,7
20100701|2010-03-02 00:00,2,3.326,3.326,3.326,3.326,1
20100701|2010-03-02 00:30,2,3.3235,3.3235,3.3235,3.3235,1
20100701|2010-03-02 01:00,2,3.318,3.318,3.318,3.318,1
20100701|2010-03-02 01:30,2,3.3285,3.3285,3.3285,3.3285,1
20100701|2010-03-02 02:00,2,3.3305,3.3305,3.3305,3.3305,1
20100701|2010-03-02 03:00,2,3.314,3.314,3.314,3.314,1
20100701|2010-03-02 03:30,2,3.326,3.326,3.326,3.326,1
20100701|2010-03-02 04:30,2,3.3345,3.3345,3.3345,3.3345,1
20100701|2010-03-02 05:30,2,3.3525,3.3525,3.3525,3.3525,1
20100701|2010-03-02 06:00,2,3.3465,3.36,3.3465,3.36,11
20100701|2010-03-02 06:30,2,3.369,3.3735,3.369,3.3735,16
20100701|2010-03-02 07:00,2,3.3765,3.3765,3.3685,3.371,11
20100701|2010-03-02 07:30,2,3.3675,3.38,3.3675,3.369,12
20100701|2010-03-02 08:00,2,3.3645,3.373,3.3645,3.37,7
20100701|2010-03-02 08:30,2,3.382,3.382,3.37,3.3795,24
20100701|2010-03-02 09:00,2,3.374,3.374,3.364,3.3685,5
20100701|2010-03-02 09:30,2,3.3675,3.39,3.3675,3.388,29
20100701|2010-03-02 10:00,2,3.387,3.4,3.385,3.3995,88
20100701|2010-03-02 10:30,2,3.399,3.421,3.399,3.4185,166
20100701|2010-03-02 11:00,2,3.417,3.4245,3.412,3.4165,59
20100701|2010-03-02 11:30,2,3.4165,3.427,3.416,3.424,46
20100701|2010-03-02 12:00,2,3.425,3.425,3.42,3.4225,30
20100701|2010-03-02 12:30,2,3.424,3.424,3.4205,3.4205,40
20100701|2010-03-02 13:00,2,3.4205,3.425,3.4205,3.424,75
20100701|2010-03-02 13:30,2,3.4205,3.4205,3.4205,3.4205,4
20100701|2010-03-02 14:00,2,3.4145,3.4145,3.4145,3.4145,1
20100701|2010-03-02 15:00,2,3.416,3.416,3.416,3.416,1
20100701|2010-03-02 15:30,2,3.416,3.416,3.416,3.416,2
20100701|2010-03-02 19:00,3,3.391,3.391,3.3815,3.3815,3
20100701|2010-03-02 19:30,3,3.3675,3.3675,3.3675,3.3675,11
20100701|2010-03-02 21:00,3,3.371,3.371,3.371,3.371,1
20100701|2010-03-02 22:00,3,3.3775,3.3775,3.3775,3.3775,3
20100701|2010-03-03 01:30,3,3.385,3.401,3.385,3.401,3
20100701|2010-03-03 03:30,3,3.41,3.41,3.41,3.41,1
20100701|2010-03-03 06:00,3,3.424,3.432,3.424,3.4265,136
20100701|2010-03-03 06:30,3,3.429,3.429,3.424,3.424,21
20100701|2010-03-03 07:00,3,3.425,3.451,3.425,3.451,225
20100701|2010-03-03 07:30,3,3.452,3.457,3.445,3.454,36
20100701|2010-03-03 08:00,3,3.4495,3.455,3.445,3.445,22
20100701|2010-03-03 08:30,3,3.4465,3.468,3.4425,3.4615,90
20100701|2010-03-03 09:00,3,3.4615,3.471,3.456,3.4625,30
20100701|2010-03-03 09:30,3,3.4555,3.48,3.4555,3.476,210
20100701|2010-03-03 10:00,3,3.476,3.486,3.473,3.486,27
20100701|2010-03-03 10:30,3,3.482,3.4835,3.46,3.4635,27
20100701|2010-03-03 11:00,3,3.464,3.464,3.45,3.4555,72
20100701|2010-03-03 11:30,3,3.455,3.4645,3.443,3.464,998
20100701|2010-03-03 12:00,3,3.4555,3.4655,3.446,3.45,108
20100701|2010-03-03 12:30,3,3.4455,3.4465,3.4425,3.4465,6
20100701|2010-03-03 13:30,3,3.4425,3.4425,3.441,3.441,6
20100701|2010-03-03 14:00,3,3.441,3.441,3.441,3.441,2
20100701|2010-03-03 14:30,3,3.445,3.446,3.442,3.442,13
20100701|2010-03-03 15:00,3,3.442,3.442,3.442,3.442,1
20100701|2010-03-03 15:30,3,3.442,3.442,3.442,3.442,1
20100701|2010-03-03 16:00,3,3.444,3.444,3.444,3.444,2
20100701|2010-03-03 17:00,4,3.4405,3.441,3.431,3.431,7
20100701|2010-03-03 18:00,4,3.432,3.432,3.432,3.432,1
20100701|2010-03-03 18:30,4,3.4305,3.432,3.43,3.4305,4
20100701|2010-03-03 19:00,4,3.4155,3.44,3.41,3.438,28
20100701|2010-03-03 20:30,4,3.4245,3.425,3.4245,3.425,3
20100701|2010-03-03 21:00,4,3.4105,3.4105,3.4105,3.4105,3
20100701|2010-03-03 23:00,4,3.4125,3.4125,3.4125,3.4125,1
20100701|2010-03-03 23:30,4,3.4115,3.4115,3.4025,3.4055,7
20100701|2010-03-04 00:00,4,3.4125,3.4125,3.4095,3.4095,2
20100701|2010-03-04 00:30,4,3.408,3.408,3.4045,3.4045,3
20100701|2010-03-04 01:00,4,3.406,3.4125,3.406,3.4125,7
20100701|2010-03-04 01:30,4,3.415,3.415,3.414,3.414,5
20100701|2010-03-04 02:00,4,3.4215,3.4225,3.412,3.415,12
20100701|2010-03-04 02:30,4,3.4025,3.415,3.4025,3.415,5
20100701|2010-03-04 03:00,4,3.425,3.4295,3.424,3.424,11
20100701|2010-03-04 04:30,4,3.4285,3.437,3.4285,3.4365,14
20100701|2010-03-04 05:00,4,3.4315,3.4315,3.4315,3.4315,2
20100701|2010-03-04 05:30,4,3.445,3.4465,3.445,3.4465,4
20100701|2010-03-04 06:00,4,3.4405,3.4405,3.4405,3.4405,1
20100701|2010-03-04 06:30,4,3.425,3.426,3.425,3.425,6
20100701|2010-03-04 07:00,4,3.4385,3.4385,3.4275,3.4275,9
20100701|2010-03-04 07:30,4,3.431,3.431,3.43,3.43,3
20100701|2010-03-04 08:00,4,3.427,3.427,3.3905,3.4065,23
20100701|2010-03-04 08:30,4,3.405,3.411,3.3905,3.402,10
20100701|2010-03-04 09:00,4,3.395,3.398,3.374,3.38,21
20100701|2010-03-04 09:30,4,3.3685,3.385,3.366,3.376,10
20100701|2010-03-04 10:00,4,3.3925,3.3925,3.378,3.378,54
20100701|2010-03-04 10:30,4,3.372,3.377,3.3705,3.377,8
20100701|2010-03-04 11:30,4,3.382,3.3895,3.3775,3.3895,17
20100701|2010-03-04 12:00,4,3.388,3.388,3.384,3.3855,5
20100701|2010-03-04 12:30,4,3.385,3.386,3.385,3.386,10
20100701|2010-03-04 13:00,4,3.3805,3.3805,3.38,3.38,4
20100701|2010-03-04 14:00,4,3.381,3.381,3.381,3.381,2
20100701|2010-03-04 17:30,5,3.4,3.4015,3.4,3.4015,2
20100701|2010-03-04 18:00,5,3.393,3.393,3.392,3.392,2
20100701|2010-03-04 19:00,5,3.395,3.395,3.395,3.395,1
20100701|2010-03-04 20:00,5,3.385,3.385,3.385,3.385,1
20100701|2010-03-04 21:00,5,3.3985,3.3985,3.3985,3.3985,1
20100701|2010-03-04 21:30,5,3.4125,3.4125,3.4125,3.4125,1
20100701|2010-03-04 22:30,5,3.411,3.411,3.411,3.411,3
20100701|2010-03-05 00:00,5,3.4075,3.4075,3.4075,3.4075,1
20100701|2010-03-05 00:30,5,3.402,3.402,3.402,3.402,1
20100701|2010-03-05 01:30,5,3.3965,3.3965,3.3965,3.3965,1
20100701|2010-03-05 02:30,5,3.411,3.411,3.411,3.411,1
20100701|2010-03-05 04:00,5,3.409,3.409,3.409,3.409,1
20100701|2010-03-05 04:30,5,3.4145,3.4145,3.4145,3.4145,1
20100701|2010-03-05 06:00,5,3.409,3.4235,3.409,3.4185,3
20100701|2010-03-05 06:30,5,3.4175,3.4175,3.4175,3.4175,1
20100701|2010-03-05 07:00,5,3.4205,3.4205,3.4205,3.4205,1
20100701|2010-03-05 07:30,5,3.425,3.4265,3.4245,3.4265,5
20100701|2010-03-05 08:00,5,3.4245,3.4325,3.422,3.427,13
20100701|2010-03-05 08:30,5,3.4295,3.4435,3.4275,3.441,18
20100701|2010-03-05 09:00,5,3.4345,3.455,3.4345,3.455,12
20100701|2010-03-05 09:30,5,3.4555,3.462,3.4555,3.462,3
20100701|2010-03-05 10:00,5,3.458,3.471,3.458,3.471,39
20100701|2010-03-05 10:30,5,3.459,3.459,3.431,3.4315,25
20100701|2010-03-05 11:00,5,3.4365,3.4365,3.43,3.43,7
20100701|2010-03-05 11:30,5,3.4225,3.431,3.4225,3.429,4
20100701|2010-03-05 12:00,5,3.437,3.437,3.436,3.436,3
20100701|2010-03-05 15:30,5,3.4355,3.4355,3.4355,3.4355,2
20100701|2010-03-07 19:30,8,3.4445,3.46,3.4445,3.46,5
20100701|2010-03-07 21:00,8,3.456,3.456,3.456,3.456,1
20100701|2010-03-08 01:00,8,3.4665,3.4675,3.4665,3.4675,6
20100701|2010-03-08 01:30,8,3.476,3.4765,3.476,3.4765,2
20100701|2010-03-08 03:30,8,3.4715,3.4715,3.4715,3.4715,2
20100701|2010-03-08 04:00,8,3.468,3.468,3.468,3.468,2
20100701|2010-03-08 04:30,8,3.444,3.444,3.444,3.444,2
20100701|2010-03-08 06:00,8,3.4525,3.4525,3.4525,3.4525,1
20100701|2010-03-08 07:00,8,3.449,3.449,3.449,3.449,3
20100701|2010-03-08 07:30,8,3.454,3.454,3.4515,3.4515,2
20100701|2010-03-08 08:00,8,3.475,3.4755,3.4735,3.4745,18
20100701|2010-03-08 08:30,8,3.475,3.475,3.4495,3.4495,19
20100701|2010-03-08 09:00,8,3.4555,3.456,3.443,3.443,31
20100701|2010-03-08 09:30,8,3.441,3.441,3.433,3.4335,10
20100701|2010-03-08 10:00,8,3.423,3.423,3.411,3.411,6
20100701|2010-03-08 10:30,8,3.4145,3.417,3.4145,3.415,8
20100701|2010-03-08 11:00,8,3.414,3.414,3.414,3.414,1
20100701|2010-03-08 11:30,8,3.421,3.425,3.42,3.425,15
20100701|2010-03-08 12:00,8,3.4285,3.4285,3.4245,3.4245,4
20100701|2010-03-08 12:30,8,3.431,3.431,3.4305,3.4305,4
20100701|2010-03-08 13:00,8,3.4305,3.4305,3.429,3.43,5
20100701|2010-03-08 13:30,8,3.429,3.433,3.4285,3.4285,7
20100701|2010-03-08 14:00,8,3.43,3.43,3.43,3.43,4
20100701|2010-03-08 14:30,8,3.4305,3.4305,3.43,3.43,7
20100701|2010-03-08 15:00,8,3.429,3.429,3.429,3.429,2
20100701|2010-03-08 19:00,9,3.4185,3.4215,3.4185,3.4215,2
20100701|2010-03-08 19:30,9,3.4215,3.4215,3.4215,3.4215,1
20100701|2010-03-08 20:00,9,3.4125,3.4125,3.4125,3.4125,1
20100701|2010-03-09 00:30,9,3.42,3.42,3.42,3.42,1
20100701|2010-03-09 01:00,9,3.42,3.42,3.42,3.42,1
20100701|2010-03-09 01:30,9,3.413,3.415,3.413,3.415,10
20100701|2010-03-09 02:00,9,3.4215,3.426,3.4215,3.422,12
20100701|2010-03-09 02:30,9,3.4055,3.4055,3.4055,3.4055,3
20100701|2010-03-09 03:00,9,3.408,3.408,3.4005,3.4005,5
20100701|2010-03-09 03:30,9,3.3905,3.3905,3.3815,3.3815,2
20100701|2010-03-09 04:00,9,3.387,3.3885,3.381,3.381,11
20100701|2010-03-09 04:30,9,3.3815,3.385,3.376,3.376,8
20100701|2010-03-09 05:30,9,3.376,3.385,3.376,3.385,2
20100701|2010-03-09 06:00,9,3.387,3.387,3.3815,3.3815,3
20100701|2010-03-09 06:30,9,3.391,3.391,3.391,3.391,1
20100701|2010-03-09 08:00,9,3.396,3.403,3.396,3.4015,15
20100701|2010-03-09 08:30,9,3.4035,3.4065,3.4025,3.4055,11
20100701|2010-03-09 09:00,9,3.4035,3.4105,3.4035,3.4105,3
20100701|2010-03-09 09:30,9,3.3995,3.401,3.3995,3.401,2
20100701|2010-03-09 10:00,9,3.4165,3.424,3.4125,3.419,7
20100701|2010-03-09 10:30,9,3.43,3.43,3.4265,3.4285,7
20100701|2010-03-09 11:00,9,3.4265,3.428,3.4265,3.428,2
20100701|2010-03-09 11:30,9,3.4245,3.4245,3.4245,3.4245,1
20100701|2010-03-09 12:00,9,3.427,3.427,3.422,3.422,76
20100701|2010-03-09 13:30,9,3.422,3.422,3.422,3.422,2
20100701|2010-03-09 14:00,9,3.405,3.405,3.405,3.405,1
20100701|2010-03-09 14:30,9,3.411,3.411,3.403,3.403,2
20100701|2010-03-09 15:00,9,3.41,3.4135,3.41,3.4135,2
20100701|2010-03-09 15:30,9,3.413,3.413,3.413,3.413,3
20100701|2010-03-09 19:00,10,3.42,3.4325,3.42,3.4325,20
20100701|2010-03-09 19:30,10,3.433,3.433,3.433,3.433,1
20100701|2010-03-09 20:00,10,3.436,3.436,3.433,3.433,2
20100701|2010-03-09 22:00,10,3.44,3.4435,3.44,3.4435,2
20100701|2010-03-09 22:30,10,3.443,3.443,3.442,3.442,2
20100701|2010-03-09 23:30,10,3.4375,3.4375,3.4375,3.4375,2
20100701|2010-03-10 00:00,10,3.4445,3.4445,3.4445,3.4445,1
20100701|2010-03-10 00:30,10,3.4395,3.4395,3.437,3.437,2
20100701|2010-03-10 01:00,10,3.4325,3.4325,3.4325,3.4325,1
20100701|2010-03-10 02:00,10,3.443,3.443,3.441,3.441,4
20100701|2010-03-10 03:00,10,3.446,3.446,3.4445,3.445,14
20100701|2010-03-10 03:30,10,3.439,3.439,3.4335,3.4335,10
20100701|2010-03-10 04:30,10,3.4365,3.4365,3.4365,3.4365,2
20100701|2010-03-10 05:00,10,3.445,3.4475,3.445,3.4475,3
20100701|2010-03-10 05:30,10,3.45,3.45,3.4475,3.4475,3
20100701|2010-03-10 06:00,10,3.4475,3.4505,3.4475,3.4505,3
20100701|2010-03-10 06:30,10,3.447,3.447,3.447,3.447,2
20100701|2010-03-10 07:00,10,3.4415,3.4415,3.431,3.431,7
20100701|2010-03-10 07:30,10,3.42,3.42,3.42,3.42,1
20100701|2010-03-10 08:00,10,3.4115,3.418,3.41,3.418,5
20100701|2010-03-10 08:30,10,3.4185,3.429,3.4095,3.4095,5
20100701|2010-03-10 09:00,10,3.415,3.415,3.4095,3.4135,5
20100701|2010-03-10 09:30,10,3.431,3.458,3.431,3.4535,13
20100701|2010-03-10 10:00,10,3.4595,3.4595,3.437,3.437,15
20100701|2010-03-10 10:30,10,3.428,3.428,3.3925,3.3925,41
20100701|2010-03-10 11:00,10,3.38,3.382,3.3675,3.382,81
20100701|2010-03-10 11:30,10,3.371,3.384,3.371,3.381,3
20100701|2010-03-10 12:00,10,3.383,3.383,3.383,3.383,1
20100701|2010-03-10 12:30,10,3.3785,3.3785,3.3785,3.3785,1
20100701|2010-03-10 13:00,10,3.389,3.3935,3.389,3.3935,21
20100701|2010-03-10 18:00,11,3.393,3.393,3.393,3.393,1
20100701|2010-03-10 20:30,11,3.3815,3.3815,3.3815,3.3815,1
20100701|2010-03-10 21:00,11,3.37,3.37,3.37,3.37,1
20100701|2010-03-10 21:30,11,3.3735,3.3735,3.3735,3.3735,2
20100701|2010-03-10 22:00,11,3.3695,3.3695,3.368,3.3695,6
20100701|2010-03-10 23:30,11,3.379,3.379,3.3755,3.378,3
20100701|2010-03-11 01:00,11,3.365,3.365,3.365,3.365,5
20100701|2010-03-11 01:30,11,3.36,3.36,3.36,3.36,3
20100701|2010-03-11 02:00,11,3.359,3.359,3.359,3.359,1
20100701|2010-03-11 03:00,11,3.371,3.371,3.371,3.371,1
20100701|2010-03-11 04:00,11,3.371,3.371,3.371,3.371,1
20100701|2010-03-11 06:00,11,3.3745,3.3745,3.3745,3.3745,1
20100701|2010-03-11 06:30,11,3.3835,3.3835,3.3835,3.3835,1
20100701|2010-03-11 07:00,11,3.3885,3.3885,3.3885,3.3885,1
20100701|2010-03-11 08:00,11,3.3665,3.372,3.3615,3.372,76
20100701|2010-03-11 08:30,11,3.395,3.3995,3.395,3.3995,2
20100701|2010-03-11 09:00,11,3.3935,3.4055,3.385,3.385,7
20100701|2010-03-11 10:00,11,3.381,3.391,3.375,3.391,3
20100701|2010-03-11 10:30,11,3.397,3.4,3.397,3.4,3
20100701|2010-03-11 11:00,11,3.403,3.403,3.403,3.403,1
20100701|2010-03-11 11:30,11,3.392,3.4,3.389,3.391,3
20100701|2010-03-11 12:00,11,3.39,3.4,3.39,3.4,2
20100701|2010-03-11 12:30,11,3.4,3.4,3.4,3.4,1
20100701|2010-03-11 13:00,11,3.3965,3.3965,3.3965,3.3965,2
20100701|2010-03-11 13:30,11,3.401,3.4025,3.401,3.4025,3
20100701|2010-03-11 14:00,11,3.4075,3.4075,3.407,3.407,3
20100701|2010-03-11 14:30,11,3.4075,3.4075,3.4075,3.4075,1
20100701|2010-03-11 15:30,11,3.406,3.406,3.406,3.406,1
20100701|2010-03-11 16:00,11,3.406,3.406,3.405,3.405,3
20100701|2010-03-11 17:00,12,3.406,3.407,3.406,3.407,2
20100701|2010-03-11 18:00,12,3.41,3.41,3.41,3.41,1
20100701|2010-03-11 19:00,12,3.397,3.397,3.388,3.388,3
20100701|2010-03-11 19:30,12,3.387,3.387,3.383,3.383,2
20100701|2010-03-11 20:00,12,3.384,3.384,3.384,3.384,1
20100701|2010-03-11 21:30,12,3.382,3.382,3.382,3.382,1
20100701|2010-03-11 23:30,12,3.3875,3.3875,3.3875,3.3875,1
20100701|2010-03-12 00:30,12,3.3945,3.3945,3.3945,3.3945,2
20100701|2010-03-12 01:30,12,3.3935,3.3965,3.3935,3.3965,2
20100701|2010-03-12 02:00,12,3.404,3.404,3.402,3.402,3
20100701|2010-03-12 03:30,12,3.408,3.408,3.408,3.408,1
20100701|2010-03-12 04:00,12,3.42,3.42,3.4185,3.4185,5
20100701|2010-03-12 04:30,12,3.417,3.417,3.4085,3.4085,45
20100701|2010-03-12 05:30,12,3.4125,3.4125,3.4125,3.4125,1
20100701|2010-03-12 06:00,12,3.4125,3.4125,3.4105,3.4105,11
20100701|2010-03-12 07:00,12,3.4155,3.417,3.413,3.417,13
20100701|2010-03-12 07:30,12,3.41,3.41,3.405,3.405,10
20100701|2010-03-12 08:00,12,3.402,3.4035,3.3885,3.391,9
20100701|2010-03-12 08:30,12,3.391,3.4015,3.391,3.4015,14
20100701|2010-03-12 09:00,12,3.3965,3.3965,3.3955,3.3955,18
20100701|2010-03-12 09:30,12,3.41,3.41,3.405,3.405,6
20100701|2010-03-12 10:00,12,3.4095,3.4095,3.3995,3.3995,3
20100701|2010-03-12 11:30,12,3.3955,3.3955,3.3955,3.3955,1
20100701|2010-03-12 12:00,12,3.397,3.4,3.397,3.4,7
20100701|2010-03-12 12:30,12,3.3975,3.398,3.3975,3.398,2
20100701|2010-03-12 13:00,12,3.4015,3.402,3.3995,3.402,7
20100701|2010-03-12 13:30,12,3.4025,3.4025,3.4025,3.4025,2
20100701|2010-03-12 15:00,12,3.4055,3.4055,3.4055,3.4055,2
20100701|2010-03-12 15:30,12,3.404,3.404,3.401,3.401,3
20100701|2010-03-14 20:00,15,3.3815,3.382,3.3815,3.382,2
20100701|2010-03-14 20:30,15,3.367,3.368,3.36,3.368,4
20100701|2010-03-14 21:00,15,3.363,3.3675,3.363,3.3675,2
20100701|2010-03-14 22:00,15,3.3645,3.3645,3.363,3.363,3
20100701|2010-03-14 23:00,15,3.368,3.368,3.368,3.368,1
20100701|2010-03-15 02:00,15,3.361,3.361,3.361,3.361,1
20100701|2010-03-15 03:00,15,3.361,3.361,3.361,3.361,1
20100701|2010-03-15 04:00,15,3.35,3.35,3.342,3.342,8
20100701|2010-03-15 04:30,15,3.3435,3.345,3.34,3.34,7
20100701|2010-03-15 05:00,15,3.34,3.3405,3.339,3.3405,6
20100701|2010-03-15 06:00,15,3.348,3.354,3.348,3.354,2
20100701|2010-03-15 07:00,15,3.347,3.347,3.333,3.333,13
20100701|2010-03-15 07:30,15,3.338,3.3475,3.335,3.3475,41
20100701|2010-03-15 08:00,15,3.3515,3.3515,3.341,3.341,3
20100701|2010-03-15 08:30,15,3.345,3.356,3.345,3.356,44
20100701|2010-03-15 09:00,15,3.3495,3.353,3.3455,3.353,68
20100701|2010-03-15 09:30,15,3.3455,3.346,3.3445,3.346,4
20100701|2010-03-15 10:00,15,3.343,3.343,3.318,3.326,3
20100701|2010-03-15 10:30,15,3.324,3.3275,3.324,3.3275,2
20100701|2010-03-15 11:00,15,3.317,3.317,3.309,3.317,31
20100701|2010-03-15 12:00,15,3.3305,3.3305,3.3255,3.3255,2
20100701|2010-03-15 12:30,15,3.33,3.33,3.33,3.33,1
20100701|2010-03-15 13:30,15,3.3245,3.3245,3.3245,3.3245,1
20100701|2010-03-15 15:00,15,3.333,3.333,3.333,3.333,1
20100701|2010-03-15 19:30,16,3.333,3.333,3.333,3.333,2
20100701|2010-03-15 20:00,16,3.3355,3.3405,3.3295,3.3295,9
20100701|2010-03-15 20:30,16,3.3295,3.3295,3.3295,3.3295,1
20100701|2010-03-15 21:00,16,3.3405,3.345,3.34,3.345,6
20100701|2010-03-15 22:00,16,3.35,3.35,3.35,3.35,1
20100701|2010-03-15 22:30,16,3.3485,3.3485,3.3485,3.3485,1
20100701|2010-03-16 01:00,16,3.3465,3.3465,3.3465,3.3465,2
20100701|2010-03-16 01:30,16,3.3515,3.3515,3.3515,3.3515,2
20100701|2010-03-16 02:00,16,3.3505,3.3505,3.3505,3.3505,1
20100701|2010-03-16 03:00,16,3.359,3.359,3.359,3.359,1
20100701|2010-03-16 03:30,16,3.36,3.361,3.36,3.361,4
20100701|2010-03-16 05:00,16,3.3595,3.3595,3.3595,3.3595,2
20100701|2010-03-16 06:30,16,3.3555,3.3555,3.3555,3.3555,2
20100701|2010-03-16 07:00,16,3.362,3.366,3.362,3.363,26
20100701|2010-03-16 07:30,16,3.3655,3.3655,3.36,3.36,5
20100701|2010-03-16 08:00,16,3.375,3.384,3.375,3.3835,24
20100701|2010-03-16 08:30,16,3.385,3.385,3.376,3.376,4
20100701|2010-03-16 09:00,16,3.3795,3.3885,3.379,3.3885,2
20100701|2010-03-16 09:30,16,3.387,3.3955,3.382,3.3955,7
20100701|2010-03-16 10:00,16,3.392,3.392,3.387,3.3885,14
20100701|2010-03-16 10:30,16,3.3845,3.39,3.3845,3.39,22
20100701|2010-03-16 11:00,16,3.388,3.388,3.3875,3.3875,3
20100701|2010-03-16 11:30,16,3.3805,3.381,3.3795,3.3795,9
20100701|2010-03-16 12:00,16,3.3805,3.3805,3.3765,3.377,5
20100701|2010-03-16 12:30,16,3.376,3.3805,3.3725,3.3725,18
20100701|2010-03-16 13:00,16,3.3725,3.3855,3.3725,3.3845,4
20100701|2010-03-16 13:30,16,3.3785,3.379,3.3785,3.379,7
20100701|2010-03-16 14:00,16,3.39,3.392,3.3895,3.3895,5
20100701|2010-03-16 14:30,16,3.391,3.3925,3.391,3.3915,5
20100701|2010-03-16 15:00,16,3.3905,3.392,3.3905,3.391,3
20100701|2010-03-16 15:30,16,3.392,3.392,3.3915,3.3915,3
20100701|2010-03-16 16:00,16,3.391,3.391,3.391,3.391,1
20100701|2010-03-16 18:30,17,3.3955,3.3955,3.395,3.395,3
20100701|2010-03-16 20:30,17,3.3925,3.3925,3.3925,3.3925,1
20100701|2010-03-16 21:30,17,3.3955,3.3955,3.3955,3.3955,4
20100701|2010-03-16 22:00,17,3.398,3.4,3.398,3.4,23
20100701|2010-03-16 22:30,17,3.403,3.4105,3.403,3.4105,8
20100701|2010-03-17 01:00,17,3.413,3.418,3.413,3.418,9
20100701|2010-03-17 01:30,17,3.42,3.42,3.42,3.42,7
20100701|2010-03-17 02:00,17,3.423,3.4305,3.423,3.4305,6
20100701|2010-03-17 03:30,17,3.423,3.425,3.421,3.421,4
20100701|2010-03-17 04:00,17,3.421,3.421,3.421,3.421,2
20100701|2010-03-17 05:00,17,3.4245,3.425,3.4245,3.425,3
20100701|2010-03-17 05:30,17,3.438,3.4395,3.436,3.436,5
20100701|2010-03-17 06:00,17,3.43,3.43,3.428,3.4295,4
20100701|2010-03-17 06:30,17,3.4285,3.4285,3.4285,3.4285,1
20100701|2010-03-17 07:00,17,3.42,3.423,3.42,3.42,10
20100701|2010-03-17 07:30,17,3.426,3.426,3.4165,3.42,8
20100701|2010-03-17 08:00,17,3.4185,3.422,3.4105,3.4155,25
20100701|2010-03-17 08:30,17,3.416,3.451,3.416,3.428,29
20100701|2010-03-17 09:00,17,3.43,3.4315,3.427,3.427,8
20100701|2010-03-17 09:30,17,3.42,3.4235,3.417,3.4225,12
20100701|2010-03-17 10:00,17,3.422,3.43,3.422,3.429,7
20100701|2010-03-17 10:30,17,3.427,3.428,3.427,3.428,3
20100701|2010-03-17 11:00,17,3.422,3.427,3.422,3.427,18
20100701|2010-03-17 11:30,17,3.4345,3.4345,3.4335,3.4335,1
20100701|2010-03-17 12:00,17,3.435,3.4385,3.4345,3.436,6
20100701|2010-03-17 12:30,17,3.4365,3.44,3.4365,3.44,12
20100701|2010-03-17 13:00,17,3.4385,3.4385,3.4385,3.4385,1
20100701|2010-03-17 13:30,17,3.4385,3.439,3.438,3.438,7
20100701|2010-03-17 14:00,17,3.4375,3.438,3.4375,3.438,4
20100701|2010-03-17 14:30,17,3.4325,3.433,3.431,3.431,25
20100701|2010-03-17 15:00,17,3.439,3.439,3.438,3.438,4
20100701|2010-03-17 15:30,17,3.438,3.439,3.438,3.439,3
20100701|2010-03-17 16:00,17,3.44,3.4425,3.44,3.4405,7
20100701|2010-03-17 18:30,18,3.4345,3.4345,3.434,3.434,2
20100701|2010-03-17 19:30,18,3.431,3.431,3.4305,3.4305,3
20100701|2010-03-17 20:00,18,3.4255,3.4255,3.421,3.421,8
20100701|2010-03-17 20:30,18,3.4195,3.4345,3.4195,3.4345,13
20100701|2010-03-17 21:00,18,3.4355,3.4355,3.4355,3.4355,3
20100701|2010-03-17 21:30,18,3.426,3.426,3.423,3.423,7
20100701|2010-03-17 22:00,18,3.427,3.427,3.427,3.427,6
20100701|2010-03-17 23:30,18,3.4245,3.4245,3.4245,3.4245,1
20100701|2010-03-18 00:30,18,3.4185,3.4185,3.417,3.417,10
20100701|2010-03-18 01:00,18,3.416,3.416,3.416,3.416,2
20100701|2010-03-18 01:30,18,3.4075,3.41,3.4075,3.41,4
20100701|2010-03-18 02:00,18,3.4075,3.4075,3.4075,3.4075,1
20100701|2010-03-18 03:00,18,3.4115,3.4115,3.4115,3.4115,1
20100701|2010-03-18 03:30,18,3.408,3.408,3.408,3.408,1
20100701|2010-03-18 04:00,18,3.407,3.407,3.407,3.407,1
20100701|2010-03-18 04:30,18,3.407,3.407,3.407,3.407,1
20100701|2010-03-18 05:00,18,3.41,3.41,3.41,3.41,1
20100701|2010-03-18 05:30,18,3.411,3.42,3.411,3.4185,3
20100701|2010-03-18 06:00,18,3.419,3.42,3.417,3.417,6
20100701|2010-03-18 06:30,18,3.4265,3.4265,3.424,3.426,7
20100701|2010-03-18 07:00,18,3.422,3.4225,3.42,3.4225,10
20100701|2010-03-18 07:30,18,3.428,3.428,3.4135,3.4135,7
20100701|2010-03-18 08:00,18,3.408,3.418,3.408,3.418,2
20100701|2010-03-18 08:30,18,3.415,3.4215,3.415,3.421,12
20100701|2010-03-18 09:00,18,3.423,3.4255,3.4155,3.4155,15
20100701|2010-03-18 09:30,18,3.4195,3.4195,3.4115,3.4185,19
20100701|2010-03-18 10:00,18,3.4125,3.4125,3.4,3.406,18
20100701|2010-03-18 10:30,18,3.403,3.407,3.4,3.407,8
20100701|2010-03-18 11:00,18,3.416,3.42,3.416,3.42,11
20100701|2010-03-18 11:30,18,3.4115,3.413,3.4055,3.4125,39
20100701|2010-03-18 12:00,18,3.4125,3.4145,3.4125,3.4145,8
20100701|2010-03-18 12:30,18,3.417,3.417,3.417,3.417,1
20100701|2010-03-18 13:00,18,3.416,3.416,3.4155,3.4155,5
20100701|2010-03-18 13:30,18,3.421,3.423,3.4165,3.4165,6
20100701|2010-03-18 14:00,18,3.4145,3.4145,3.4145,3.4145,1
20100701|2010-03-18 14:30,18,3.421,3.421,3.42,3.42,2
20100701|2010-03-18 15:00,18,3.417,3.42,3.417,3.419,4
20100701|2010-03-18 15:30,18,3.4205,3.421,3.4205,3.421,4
20100701|2010-03-18 16:00,18,3.4205,3.4205,3.4205,3.4205,1
20100701|2010-03-18 20:00,19,3.41,3.42,3.41,3.42,12
20100701|2010-03-18 21:30,19,3.43,3.4305,3.43,3.4305,3
20100701|2010-03-18 23:00,19,3.4325,3.4325,3.4325,3.4325,1
20100701|2010-03-19 00:30,19,3.44,3.4405,3.44,3.4405,3
20100701|2010-03-19 01:00,19,3.4395,3.4395,3.4395,3.4395,3
20100701|2010-03-19 01:30,19,3.434,3.435,3.433,3.433,10
20100701|2010-03-19 04:30,19,3.4295,3.4295,3.423,3.423,5
20100701|2010-03-19 05:00,19,3.426,3.426,3.426,3.426,1
20100701|2010-03-19 06:00,19,3.422,3.4235,3.421,3.423,17
20100701|2010-03-19 06:30,19,3.426,3.4275,3.424,3.4275,23
20100701|2010-03-19 07:00,19,3.4275,3.4285,3.422,3.4225,40
20100701|2010-03-19 07:30,19,3.414,3.4205,3.414,3.418,11
20100701|2010-03-19 08:00,19,3.4235,3.4235,3.4215,3.4215,1
20100701|2010-03-19 08:30,19,3.4235,3.424,3.42,3.42,5
20100701|2010-03-19 09:00,19,3.4165,3.4175,3.4065,3.41,25
20100701|2010-03-19 09:30,19,3.399,3.402,3.386,3.387,5
20100701|2010-03-19 10:00,19,3.3905,3.3905,3.3775,3.3795,29
20100701|2010-03-19 10:30,19,3.381,3.386,3.381,3.386,2
20100701|2010-03-19 11:00,19,3.38,3.38,3.38,3.38,2
20100701|2010-03-19 11:30,19,3.389,3.389,3.3865,3.3875,14
20100701|2010-03-19 12:00,19,3.3875,3.3875,3.3875,3.3875,1
20100701|2010-03-19 12:30,19,3.387,3.387,3.386,3.386,6
20100701|2010-03-19 13:00,19,3.3895,3.3895,3.3895,3.3895,2
20100701|2010-03-19 14:00,19,3.3915,3.3915,3.3915,3.3915,1
20100701|2010-03-19 14:30,19,3.388,3.3935,3.388,3.3935,3
20100701|2010-03-19 15:30,19,3.3955,3.4,3.3955,3.4,5
20100701|2010-03-21 17:30,22,3.377,3.377,3.3735,3.3735,3
20100701|2010-03-21 20:00,22,3.4,3.4,3.4,3.4,1
20100701|2010-03-22 03:30,22,3.3775,3.3775,3.376,3.376,4
20100701|2010-03-22 04:00,22,3.372,3.372,3.367,3.3685,8
20100701|2010-03-22 04:30,22,3.362,3.362,3.362,3.362,5
20100701|2010-03-22 06:00,22,3.3605,3.3605,3.35,3.35,5
20100701|2010-03-22 06:30,22,3.35,3.35,3.343,3.343,28
20100701|2010-03-22 07:00,22,3.345,3.348,3.345,3.346,17
20100701|2010-03-22 07:30,22,3.3425,3.344,3.3315,3.3315,8
20100701|2010-03-22 08:00,22,3.3335,3.336,3.3305,3.3345,5
20100701|2010-03-22 08:30,22,3.334,3.344,3.334,3.343,26
20100701|2010-03-22 09:00,22,3.3375,3.357,3.337,3.3565,136
20100701|2010-03-22 09:30,22,3.354,3.36,3.354,3.357,5
20100701|2010-03-22 10:00,22,3.362,3.3695,3.362,3.3665,17
20100701|2010-03-22 10:30,22,3.3645,3.3745,3.358,3.3735,17
20100701|2010-03-22 11:00,22,3.38,3.385,3.373,3.385,19
20100701|2010-03-22 11:30,22,3.386,3.399,3.3855,3.399,62
20100701|2010-03-22 12:00,22,3.399,3.405,3.3955,3.3955,46
20100701|2010-03-22 12:30,22,3.398,3.4,3.3975,3.4,6
20100701|2010-03-22 13:00,22,3.3975,3.3975,3.3945,3.3945,5
20100701|2010-03-22 13:30,22,3.4,3.4,3.4,3.4,1
20100701|2010-03-22 14:00,22,3.393,3.3945,3.393,3.3945,3
20100701|2010-03-22 14:30,22,3.4,3.401,3.396,3.3965,9
20100701|2010-03-22 15:00,22,3.395,3.4055,3.395,3.4015,3
20100701|2010-03-22 15:30,22,3.403,3.403,3.403,3.403,1
20100701|2010-03-22 16:00,22,3.403,3.403,3.4025,3.4025,2
20100701|2010-03-22 17:00,23,3.404,3.41,3.404,3.41,3
20100701|2010-03-22 17:30,23,3.41,3.41,3.41,3.41,1
20100701|2010-03-22 18:00,23,3.405,3.405,3.405,3.405,3
20100701|2010-03-22 18:30,23,3.405,3.405,3.405,3.405,7
20100701|2010-03-22 20:00,23,3.401,3.401,3.4,3.4,9
20100701|2010-03-22 21:00,23,3.408,3.4115,3.408,3.4115,9
20100701|2010-03-22 21:30,23,3.406,3.406,3.406,3.406,1
20100701|2010-03-22 22:00,23,3.4005,3.4005,3.4005,3.4005,3
20100701|2010-03-23 00:00,23,3.4005,3.4005,3.398,3.398,6
20100701|2010-03-23 00:30,23,3.3965,3.3965,3.3965,3.3965,3
20100701|2010-03-23 01:00,23,3.386,3.386,3.385,3.385,2
20100701|2010-03-23 01:30,23,3.39,3.39,3.39,3.39,1
20100701|2010-03-23 02:30,23,3.379,3.379,3.3765,3.3765,2
20100701|2010-03-23 03:30,23,3.3865,3.3865,3.3865,3.3865,1
20100701|2010-03-23 04:00,23,3.4005,3.4005,3.4005,3.4005,1
20100701|2010-03-23 06:00,23,3.389,3.389,3.388,3.388,2
20100701|2010-03-23 06:30,23,3.3835,3.3835,3.3835,3.3835,1
20100701|2010-03-23 07:00,23,3.3935,3.395,3.3885,3.3885,10
20100701|2010-03-23 07:30,23,3.394,3.394,3.394,3.394,1
20100701|2010-03-23 08:00,23,3.4025,3.408,3.401,3.401,6
20100701|2010-03-23 08:30,23,3.3955,3.3985,3.3895,3.3935,12
20100701|2010-03-23 09:00,23,3.398,3.4255,3.395,3.416,38
20100701|2010-03-23 09:30,23,3.4185,3.4195,3.41,3.41,26
20100701|2010-03-23 10:00,23,3.4075,3.418,3.404,3.415,33
20100701|2010-03-23 10:30,23,3.4165,3.42,3.413,3.413,9
20100701|2010-03-23 11:00,23,3.413,3.42,3.408,3.408,35
20100701|2010-03-23 11:30,23,3.4035,3.4035,3.3975,3.3975,8
20100701|2010-03-23 12:00,23,3.397,3.3975,3.395,3.395,5
20100701|2010-03-23 12:30,23,3.3985,3.4,3.3945,3.3945,5
20100701|2010-03-23 13:00,23,3.3915,3.3935,3.3915,3.3935,3
20100701|2010-03-23 13:30,23,3.3935,3.3935,3.3935,3.3935,1
20100701|2010-03-23 14:00,23,3.392,3.392,3.392,3.392,8
20100701|2010-03-23 14:30,23,3.4045,3.407,3.4045,3.407,2
20100701|2010-03-23 15:00,23,3.393,3.393,3.393,3.393,1
20100701|2010-03-23 17:00,24,3.39,3.39,3.39,3.39,2
20100701|2010-03-23 20:00,24,3.398,3.401,3.398,3.3995,5
20100701|2010-03-23 21:00,24,3.4,3.402,3.4,3.402,12
20100701|2010-03-23 22:30,24,3.398,3.398,3.398,3.398,1
20100701|2010-03-24 01:00,24,3.377,3.3775,3.3765,3.3765,9
20100701|2010-03-24 01:30,24,3.3755,3.3755,3.375,3.375,3
20100701|2010-03-24 02:00,24,3.38,3.38,3.38,3.38,11
20100701|2010-03-24 02:30,24,3.375,3.375,3.369,3.3705,13
20100701|2010-03-24 03:30,24,3.37,3.37,3.3625,3.368,5
20100701|2010-03-24 04:00,24,3.369,3.3695,3.361,3.367,12
20100701|2010-03-24 05:00,24,3.3505,3.3505,3.3505,3.3505,3
20100701|2010-03-24 05:30,24,3.36,3.36,3.356,3.356,9
20100701|2010-03-24 06:00,24,3.3565,3.3565,3.355,3.355,2
20100701|2010-03-24 07:00,24,3.3505,3.351,3.341,3.3435,54
20100701|2010-03-24 07:30,24,3.348,3.3535,3.3445,3.3535,11
20100701|2010-03-24 08:00,24,3.3575,3.3595,3.3535,3.3535,45
20100701|2010-03-24 08:30,24,3.357,3.361,3.357,3.3605,6
20100701|2010-03-24 09:00,24,3.36,3.364,3.36,3.362,9
20100701|2010-03-24 09:30,24,3.363,3.372,3.362,3.372,22
20100701|2010-03-24 10:00,24,3.363,3.363,3.342,3.3485,33
20100701|2010-03-24 10:30,24,3.362,3.362,3.362,3.362,11
20100701|2010-03-24 11:00,24,3.368,3.368,3.365,3.365,11
20100701|2010-03-24 11:30,24,3.364,3.3645,3.3585,3.362,17
20100701|2010-03-24 12:00,24,3.36,3.3605,3.352,3.355,11
20100701|2010-03-24 12:30,24,3.354,3.356,3.348,3.348,42
20100701|2010-03-24 13:00,24,3.351,3.3515,3.349,3.349,36
20100701|2010-03-24 13:30,24,3.3495,3.3495,3.349,3.349,6
20100701|2010-03-24 14:30,24,3.346,3.346,3.346,3.346,1
20100701|2010-03-24 15:00,24,3.346,3.346,3.346,3.346,1
20100701|2010-03-24 15:30,24,3.346,3.346,3.345,3.345,3
20100701|2010-03-24 17:00,25,3.345,3.345,3.339,3.339,21
20100701|2010-03-24 17:30,25,3.3445,3.3445,3.3445,3.3445,1
20100701|2010-03-24 18:00,25,3.3445,3.3445,3.3445,3.3445,1
20100701|2010-03-24 19:30,25,3.36,3.36,3.36,3.36,3
20100701|2010-03-24 20:00,25,3.363,3.367,3.3595,3.36,10
20100701|2010-03-24 20:30,25,3.355,3.3585,3.353,3.353,5
20100701|2010-03-24 21:00,25,3.358,3.3595,3.3535,3.3535,6
20100701|2010-03-24 21:30,25,3.3565,3.3565,3.3565,3.3565,2
20100701|2010-03-24 22:00,25,3.3595,3.3595,3.3595,3.3595,2
20100701|2010-03-24 23:30,25,3.3535,3.3535,3.3535,3.3535,13
20100701|2010-03-25 01:30,25,3.362,3.365,3.362,3.3625,7
20100701|2010-03-25 02:00,25,3.3675,3.3675,3.3625,3.363,3
20100701|2010-03-25 02:30,25,3.3645,3.3645,3.358,3.358,6
20100701|2010-03-25 03:00,25,3.355,3.358,3.3525,3.358,7
20100701|2010-03-25 03:30,25,3.36,3.36,3.356,3.356,3
20100701|2010-03-25 04:00,25,3.359,3.36,3.3575,3.3575,21
20100701|2010-03-25 04:30,25,3.3575,3.3605,3.3535,3.3605,22
20100701|2010-03-25 05:00,25,3.362,3.3685,3.362,3.3685,8
20100701|2010-03-25 06:00,25,3.37,3.3785,3.37,3.3785,30
20100701|2010-03-25 06:30,25,3.379,3.382,3.3755,3.376,31
20100701|2010-03-25 07:00,25,3.37,3.3745,3.3655,3.3655,7
20100701|2010-03-25 07:30,25,3.3655,3.368,3.363,3.368,8
20100701|2010-03-25 08:00,25,3.373,3.3735,3.3625,3.3625,6
20100701|2010-03-25 08:30,25,3.361,3.368,3.361,3.366,17
20100701|2010-03-25 09:00,25,3.3625,3.364,3.358,3.364,4
20100701|2010-03-25 09:30,25,3.3655,3.3865,3.3655,3.3865,18
20100701|2010-03-25 10:00,25,3.388,3.396,3.3875,3.3925,89
20100701|2010-03-25 10:30,25,3.393,3.393,3.383,3.388,54
20100701|2010-03-25 11:00,25,3.387,3.39,3.384,3.3875,22
20100701|2010-03-25 11:30,25,3.391,3.4025,3.39,3.3965,99
20100701|2010-03-25 12:00,25,3.396,3.396,3.392,3.394,23
20100701|2010-03-25 12:30,25,3.3895,3.3915,3.3725,3.376,67
20100701|2010-03-25 13:00,25,3.377,3.377,3.37,3.3715,7
20100701|2010-03-25 13:30,25,3.3695,3.3715,3.3695,3.3705,4
20100701|2010-03-25 14:00,25,3.373,3.385,3.373,3.3805,7
20100701|2010-03-25 14:30,25,3.373,3.373,3.366,3.366,14
20100701|2010-03-25 15:00,25,3.3665,3.3715,3.3665,3.37,11
20100701|2010-03-25 15:30,25,3.368,3.368,3.3655,3.3655,2
20100701|2010-03-25 16:00,25,3.3645,3.3645,3.3645,3.3645,1
20100701|2010-03-25 17:00,26,3.3705,3.3705,3.3705,3.3705,2
20100701|2010-03-25 17:30,26,3.363,3.363,3.363,3.363,2
20100701|2010-03-25 18:30,26,3.3655,3.3655,3.3655,3.3655,1
20100701|2010-03-25 20:00,26,3.367,3.379,3.363,3.379,7
20100701|2010-03-25 20:30,26,3.379,3.3845,3.379,3.3845,10
20100701|2010-03-25 21:00,26,3.3845,3.396,3.3845,3.396,7
20100701|2010-03-25 21:30,26,3.395,3.4025,3.395,3.4025,5
20100701|2010-03-25 22:30,26,3.3905,3.3905,3.3905,3.3905,1
20100701|2010-03-25 23:30,26,3.394,3.3965,3.394,3.3965,2
20100701|2010-03-26 00:30,26,3.4025,3.4025,3.4025,3.4025,1
20100701|2010-03-26 01:30,26,3.4125,3.4145,3.4095,3.412,11
20100701|2010-03-26 02:00,26,3.4145,3.417,3.4145,3.417,27
20100701|2010-03-26 02:30,26,3.417,3.42,3.417,3.42,3
20100701|2010-03-26 03:00,26,3.4185,3.4185,3.414,3.414,6
20100701|2010-03-26 04:00,26,3.418,3.418,3.4145,3.4145,7
20100701|2010-03-26 04:30,26,3.415,3.415,3.415,3.415,1
20100701|2010-03-26 05:30,26,3.414,3.416,3.414,3.416,2
20100701|2010-03-26 06:00,26,3.42,3.4305,3.42,3.428,57
20100701|2010-03-26 06:30,26,3.432,3.436,3.432,3.433,5
20100701|2010-03-26 07:00,26,3.432,3.45,3.432,3.4385,60
20100701|2010-03-26 07:30,26,3.438,3.438,3.431,3.4365,73
20100701|2010-03-26 08:00,26,3.4385,3.4405,3.424,3.428,57
20100701|2010-03-26 08:30,26,3.4285,3.4285,3.4085,3.42,26
20100701|2010-03-26 09:00,26,3.4285,3.4385,3.428,3.428,43
20100701|2010-03-26 09:30,26,3.4295,3.4355,3.422,3.423,74
20100701|2010-03-26 10:00,26,3.425,3.438,3.425,3.438,90
20100701|2010-03-26 10:30,26,3.44,3.44,3.4285,3.429,65
20100701|2010-03-26 11:00,26,3.4275,3.4305,3.425,3.425,11
20100701|2010-03-26 11:30,26,3.423,3.428,3.415,3.421,34
20100701|2010-03-26 12:00,26,3.4215,3.4275,3.4175,3.4275,17
20100701|2010-03-26 12:30,26,3.4235,3.425,3.4235,3.425,6
20100701|2010-03-26 13:00,26,3.423,3.4245,3.4225,3.4245,10
20100701|2010-03-26 13:30,26,3.4255,3.4265,3.423,3.423,4
20100701|2010-03-26 14:00,26,3.4235,3.4255,3.423,3.425,8
20100701|2010-03-26 14:30,26,3.4255,3.4345,3.4255,3.4345,18
20100701|2010-03-26 15:00,26,3.4345,3.4355,3.434,3.4355,11
20100701|2010-03-26 15:30,26,3.435,3.4355,3.435,3.435,10
20100701|2010-03-26 16:00,26,3.4345,3.4345,3.4345,3.4345,1
20100701|2010-03-28 17:00,29,3.439,3.44,3.439,3.44,7
20100701|2010-03-28 17:30,29,3.442,3.442,3.44,3.44,2
20100701|2010-03-28 18:00,29,3.443,3.46,3.443,3.457,23
20100701|2010-03-28 18:30,29,3.4585,3.478,3.457,3.457,35
20100701|2010-03-28 19:00,29,3.452,3.452,3.452,3.452,1
20100701|2010-03-28 19:30,29,3.452,3.456,3.452,3.456,6
20100701|2010-03-28 20:00,29,3.4655,3.474,3.4645,3.47,45
20100701|2010-03-28 20:30,29,3.4735,3.48,3.4735,3.48,14
20100701|2010-03-28 21:00,29,3.476,3.479,3.476,3.479,2
20100701|2010-03-28 21:30,29,3.4825,3.483,3.48,3.48,7
20100701|2010-03-28 22:00,29,3.4805,3.485,3.4755,3.482,13
20100701|2010-03-28 23:00,29,3.482,3.4825,3.482,3.4825,2
20100701|2010-03-28 23:30,29,3.4775,3.4805,3.4775,3.4805,5
20100701|2010-03-29 00:00,29,3.478,3.4855,3.4775,3.4855,15
20100701|2010-03-29 00:30,29,3.485,3.491,3.484,3.491,17
20100701|2010-03-29 01:00,29,3.491,3.4955,3.491,3.4955,12
20100701|2010-03-29 02:00,29,3.491,3.491,3.4885,3.4885,14
20100701|2010-03-29 02:30,29,3.4895,3.4895,3.4895,3.4895,3
20100701|2010-03-29 03:00,29,3.4875,3.4885,3.4855,3.4885,12
20100701|2010-03-29 03:30,29,3.495,3.495,3.495,3.495,1
20100701|2010-03-29 04:00,29,3.4905,3.4905,3.4905,3.4905,1
20100701|2010-03-29 04:30,29,3.4905,3.4905,3.483,3.483,13
20100701|2010-03-29 05:00,29,3.483,3.483,3.483,3.483,1
20100701|2010-03-29 06:00,29,3.485,3.485,3.485,3.485,11
20100701|2010-03-29 06:30,29,3.4965,3.512,3.496,3.5075,25
20100701|2010-03-29 07:00,29,3.5025,3.531,3.502,3.528,141
20100701|2010-03-29 07:30,29,3.5275,3.5275,3.515,3.515,177
20100701|2010-03-29 08:00,29,3.5145,3.524,3.5105,3.514,73
20100701|2010-03-29 08:30,29,3.512,3.521,3.51,3.5165,82
20100701|2010-03-29 09:00,29,3.5155,3.52,3.5125,3.52,37
20100701|2010-03-29 09:30,29,3.5175,3.53,3.5155,3.53,140
20100701|2010-03-29 10:00,29,3.532,3.542,3.5295,3.5385,40
20100701|2010-03-29 10:30,29,3.534,3.541,3.5265,3.541,42
20100701|2010-03-29 11:00,29,3.54,3.5425,3.5375,3.5415,20
20100701|2010-03-29 11:30,29,3.544,3.555,3.54,3.554,268
20100701|2010-03-29 12:00,29,3.553,3.555,3.55,3.5545,138
20100701|2010-03-29 12:30,29,3.555,3.5595,3.5545,3.556,52
20100701|2010-03-29 13:00,29,3.5555,3.5565,3.554,3.556,26
20100701|2010-03-29 13:30,29,3.553,3.553,3.55,3.5515,20
20100701|2010-03-29 14:00,29,3.551,3.5515,3.5505,3.5505,8
20100701|2010-03-29 14:30,29,3.552,3.555,3.5505,3.554,38
20100701|2010-03-29 15:00,29,3.5545,3.565,3.5545,3.5635,21
20100701|2010-03-29 15:30,29,3.564,3.5655,3.563,3.5655,23
20100701|2010-03-29 16:00,29,3.566,3.566,3.566,3.566,1
20100701|2010-03-29 17:00,30,3.558,3.558,3.552,3.5525,6
20100701|2010-03-29 17:30,30,3.5525,3.5525,3.5525,3.5525,1
20100701|2010-03-29 18:00,30,3.5515,3.5515,3.5505,3.5505,8
20100701|2010-03-29 18:30,30,3.5525,3.5525,3.5525,3.5525,7
20100701|2010-03-29 19:00,30,3.552,3.552,3.552,3.552,2
20100701|2010-03-29 19:30,30,3.543,3.543,3.53,3.53,7
20100701|2010-03-29 20:00,30,3.5275,3.536,3.5225,3.535,13
20100701|2010-03-29 20:30,30,3.527,3.527,3.527,3.527,2
20100701|2010-03-29 21:00,30,3.5265,3.5265,3.5265,3.5265,2
20100701|2010-03-29 21:30,30,3.522,3.522,3.5185,3.5185,3
20100701|2010-03-29 22:00,30,3.52,3.521,3.52,3.521,3
20100701|2010-03-29 22:30,30,3.523,3.528,3.522,3.528,6
20100701|2010-03-29 23:00,30,3.5265,3.5265,3.5265,3.5265,1
20100701|2010-03-29 23:30,30,3.53,3.5315,3.53,3.5315,5
20100701|2010-03-30 00:00,30,3.534,3.534,3.534,3.534,1
20100701|2010-03-30 00:30,30,3.529,3.5315,3.529,3.5315,8
20100701|2010-03-30 01:00,30,3.5415,3.544,3.5395,3.541,12
20100701|2010-03-30 01:30,30,3.542,3.543,3.541,3.5415,6
20100701|2010-03-30 02:00,30,3.5385,3.541,3.534,3.534,20
20100701|2010-03-30 02:30,30,3.535,3.535,3.5275,3.5305,74
20100701|2010-03-30 03:00,30,3.5305,3.539,3.5295,3.5325,12
20100701|2010-03-30 03:30,30,3.531,3.5365,3.531,3.5365,5
20100701|2010-03-30 04:00,30,3.5375,3.5375,3.532,3.532,36
20100701|2010-03-30 04:30,30,3.5325,3.535,3.5275,3.535,27
20100701|2010-03-30 05:00,30,3.532,3.537,3.532,3.537,2
20100701|2010-03-30 05:30,30,3.535,3.552,3.535,3.552,36
20100701|2010-03-30 06:00,30,3.549,3.56,3.5455,3.56,16
20100701|2010-03-30 06:30,30,3.5655,3.5815,3.5655,3.5655,62
20100701|2010-03-30 07:00,30,3.5645,3.569,3.563,3.566,98
20100701|2010-03-30 07:30,30,3.5665,3.57,3.5625,3.57,19
20100701|2010-03-30 08:00,30,3.568,3.5745,3.568,3.574,39
20100701|2010-03-30 08:30,30,3.57,3.575,3.569,3.573,32
20100701|2010-03-30 09:00,30,3.576,3.5915,3.576,3.5805,85
20100701|2010-03-30 09:30,30,3.58,3.594,3.5785,3.584,131
20100701|2010-03-30 10:00,30,3.577,3.5825,3.564,3.5685,42
20100701|2010-03-30 10:30,30,3.5685,3.5815,3.5685,3.575,32
20100701|2010-03-30 11:00,30,3.573,3.573,3.5645,3.57,63
20100701|2010-03-30 11:30,30,3.573,3.5805,3.5715,3.58,179
20100701|2010-03-30 12:00,30,3.58,3.583,3.574,3.574,24
20100701|2010-03-30 12:30,30,3.5755,3.5755,3.5715,3.572,16
20100701|2010-03-30 13:00,30,3.5705,3.5765,3.57,3.573,14
20100701|2010-03-30 13:30,30,3.5755,3.577,3.575,3.575,15
20100701|2010-03-30 14:00,30,3.5765,3.5765,3.573,3.573,5
20100701|2010-03-30 14:30,30,3.5755,3.577,3.5695,3.5695,9
20100701|2010-03-30 15:00,30,3.5695,3.5715,3.5695,3.5715,4
20100701|2010-03-30 15:30,30,3.566,3.566,3.564,3.564,6
20100701|2010-03-30 16:00,30,3.564,3.57,3.563,3.57,5
20100701|2010-03-30 17:30,31,3.565,3.5665,3.562,3.5665,11
20100701|2010-03-30 18:00,31,3.564,3.564,3.564,3.564,1
20100701|2010-03-30 19:00,31,3.5685,3.571,3.5685,3.571,14
20100701|2010-03-30 19:30,31,3.572,3.576,3.5685,3.576,8
20100701|2010-03-30 20:00,31,3.567,3.567,3.56,3.56,10
20100701|2010-03-30 20:30,31,3.561,3.561,3.554,3.554,2
20100701|2010-03-30 21:00,31,3.552,3.552,3.548,3.548,4
20100701|2010-03-30 21:30,31,3.548,3.5495,3.548,3.5495,2
20100701|2010-03-30 22:00,31,3.548,3.548,3.5475,3.5475,3
20100701|2010-03-30 22:30,31,3.551,3.551,3.551,3.551,1
20100701|2010-03-30 23:00,31,3.5485,3.5485,3.548,3.548,2
20100701|2010-03-30 23:30,31,3.552,3.5535,3.552,3.5525,3
20100701|2010-03-31 00:00,31,3.5575,3.5575,3.5555,3.5565,8
20100701|2010-03-31 00:30,31,3.558,3.558,3.543,3.545,24
20100701|2010-03-31 01:00,31,3.545,3.5455,3.539,3.5455,21
20100701|2010-03-31 01:30,31,3.546,3.546,3.543,3.544,16
20100701|2010-03-31 02:00,31,3.5445,3.555,3.5445,3.555,9
20100701|2010-03-31 02:30,31,3.566,3.566,3.5625,3.5625,2
20100701|2010-03-31 03:00,31,3.561,3.5635,3.561,3.5615,6
20100701|2010-03-31 03:30,31,3.5625,3.5695,3.5625,3.5695,17
20100701|2010-03-31 04:00,31,3.5705,3.576,3.5695,3.5695,20
20100701|2010-03-31 04:30,31,3.57,3.57,3.57,3.57,2
20100701|2010-03-31 05:00,31,3.57,3.5725,3.5685,3.5685,15
20100701|2010-03-31 05:30,31,3.57,3.575,3.57,3.575,3
20100701|2010-03-31 06:00,31,3.5785,3.58,3.578,3.58,26
20100701|2010-03-31 06:30,31,3.578,3.5785,3.576,3.576,18
20100701|2010-03-31 07:00,31,3.577,3.579,3.568,3.579,31
20100701|2010-03-31 07:30,31,3.5745,3.5745,3.567,3.569,24
20100701|2010-03-31 08:00,31,3.57,3.576,3.57,3.5705,11
20100701|2010-03-31 08:30,31,3.5765,3.579,3.5705,3.5735,72
20100701|2010-03-31 09:00,31,3.575,3.5885,3.5725,3.586,35
20100701|2010-03-31 09:30,31,3.582,3.5835,3.564,3.5665,54
20100701|2010-03-31 10:00,31,3.5665,3.568,3.549,3.5545,82
20100701|2010-03-31 10:30,31,3.557,3.5675,3.554,3.5545,105
20100701|2010-03-31 11:00,31,3.5585,3.5655,3.558,3.563,101
20100701|2010-03-31 11:30,31,3.5615,3.573,3.56,3.572,183
20100701|2010-03-31 12:00,31,3.5705,3.5705,3.5665,3.569,96
20100701|2010-03-31 12:30,31,3.57,3.57,3.5665,3.569,78
20100701|2010-03-31 13:00,31,3.568,3.57,3.568,3.5695,9
20100701|2010-03-31 13:30,31,3.57,3.57,3.57,3.57,2
20100701|2010-03-31 14:00,31,3.567,3.57,3.5665,3.5665,14
20100701|2010-03-31 14:30,31,3.5705,3.571,3.567,3.567,3
20100701|2010-03-31 15:00,31,3.567,3.572,3.567,3.572,2
20100701|2010-03-31 15:30,31,3.569,3.5715,3.569,3.57,7
20100701|2010-03-31 16:00,31,3.5665,3.5665,3.5665,3.5665,1
20100701|2010-03-31 17:00,1,3.5645,3.5645,3.563,3.563,7
20100701|2010-03-31 17:30,1,3.566,3.5675,3.566,3.5675,9
20100701|2010-03-31 18:00,1,3.5655,3.5675,3.565,3.5675,15
20100701|2010-03-31 18:30,1,3.5675,3.568,3.5675,3.568,2
20100701|2010-03-31 19:00,1,3.57,3.57,3.565,3.565,9
20100701|2010-03-31 19:30,1,3.565,3.567,3.5635,3.5635,23
20100701|2010-03-31 20:00,1,3.562,3.5655,3.558,3.5655,6
20100701|2010-03-31 20:30,1,3.569,3.569,3.569,3.569,2
20100701|2010-03-31 21:00,1,3.578,3.578,3.5745,3.5745,4
20100701|2010-03-31 21:30,1,3.5755,3.58,3.5755,3.576,6
20100701|2010-03-31 22:00,1,3.58,3.5825,3.578,3.581,14
20100701|2010-03-31 23:30,1,3.5825,3.5875,3.5825,3.587,14
20100701|2010-04-01 00:00,1,3.585,3.587,3.585,3.586,8
20100701|2010-04-01 00:30,1,3.588,3.5895,3.5865,3.5865,4
20100701|2010-04-01 01:00,1,3.5845,3.59,3.584,3.5855,26
20100701|2010-04-01 01:30,1,3.584,3.591,3.581,3.583,42
20100701|2010-04-01 02:00,1,3.5825,3.602,3.5825,3.602,58
20100701|2010-04-01 02:30,1,3.602,3.615,3.602,3.6135,104
20100701|2010-04-01 03:00,1,3.614,3.6215,3.61,3.6195,47
20100701|2010-04-01 03:30,1,3.613,3.6165,3.6095,3.6165,13
20100701|2010-04-01 04:00,1,3.617,3.617,3.6135,3.6155,8
20100701|2010-04-01 04:30,1,3.6215,3.623,3.617,3.617,9
20100701|2010-04-01 05:00,1,3.614,3.619,3.614,3.619,3
20100701|2010-04-01 05:30,1,3.616,3.6175,3.614,3.6165,12
20100701|2010-04-01 06:00,1,3.6175,3.6205,3.6175,3.619,13
20100701|2010-04-01 06:30,1,3.6155,3.6155,3.608,3.61,77
20100701|2010-04-01 07:00,1,3.605,3.6085,3.599,3.6085,103
20100701|2010-04-01 07:30,1,3.6075,3.6195,3.605,3.6155,85
20100701|2010-04-01 08:00,1,3.617,3.6175,3.6105,3.6105,27
20100701|2010-04-01 08:30,1,3.617,3.6175,3.61,3.614,80
20100701|2010-04-01 09:00,1,3.614,3.614,3.5885,3.5975,114
20100701|2010-04-01 09:30,1,3.6,3.602,3.586,3.586,140
20100701|2010-04-01 10:00,1,3.587,3.601,3.5845,3.601,92
20100701|2010-04-01 10:30,1,3.5985,3.6005,3.597,3.597,70
20100701|2010-04-01 11:00,1,3.594,3.5995,3.5935,3.597,49
20100701|2010-04-01 11:30,1,3.5985,3.603,3.592,3.6015,122
20100701|2010-04-01 12:00,1,3.6,3.6,3.596,3.5975,29
20100701|2010-04-01 12:30,1,3.5985,3.6,3.5955,3.598,55
20100701|2010-04-01 13:00,1,3.5965,3.5965,3.5915,3.5925,17
20100701|2010-04-01 13:30,1,3.5905,3.592,3.587,3.589,14
20100701|2010-04-01 14:00,1,3.589,3.59,3.589,3.59,6
20100701|2010-04-01 14:30,1,3.59,3.6,3.59,3.6,9
20100701|2010-04-01 15:00,1,3.599,3.6,3.5975,3.6,6
20100701|2010-04-01 15:30,1,3.6005,3.6005,3.596,3.5975,10
20100701|2010-04-01 16:00,1,3.5985,3.5985,3.5985,3.5985,1
20100701|2010-04-04 17:00,5,3.6025,3.6045,3.6025,3.604,5
20100701|2010-04-04 17:30,5,3.6055,3.6405,3.6055,3.635,13
20100701|2010-04-04 18:00,5,3.63,3.63,3.625,3.625,8
20100701|2010-04-04 18:30,5,3.627,3.627,3.627,3.627,1
20100701|2010-04-04 19:00,5,3.633,3.633,3.632,3.632,4
20100701|2010-04-04 19:30,5,3.6325,3.634,3.6325,3.634,3
20100701|2010-04-04 20:30,5,3.6395,3.6395,3.6395,3.6395,2
20100701|2010-04-04 22:30,5,3.642,3.642,3.642,3.642,1
20100701|2010-04-04 23:00,5,3.6395,3.6395,3.6395,3.6395,2
20100701|2010-04-04 23:30,5,3.6335,3.6335,3.6335,3.6335,1
20100701|2010-04-05 00:30,5,3.644,3.644,3.644,3.644,2
20100701|2010-04-05 01:00,5,3.643,3.643,3.643,3.643,1
20100701|2010-04-05 02:00,5,3.633,3.633,3.6325,3.633,23
20100701|2010-04-05 02:30,5,3.635,3.6375,3.632,3.632,3
20100701|2010-04-05 03:00,5,3.6335,3.6335,3.6335,3.6335,1
20100701|2010-04-05 03:30,5,3.633,3.633,3.633,3.633,2
20100701|2010-04-05 05:00,5,3.6335,3.6335,3.633,3.633,2
20100701|2010-04-05 05:30,5,3.631,3.631,3.631,3.631,5
20100701|2010-04-05 06:00,5,3.6295,3.635,3.6295,3.635,24
20100701|2010-04-05 06:30,5,3.6365,3.6375,3.6355,3.6375,6
20100701|2010-04-05 07:00,5,3.637,3.6415,3.6115,3.614,71
20100701|2010-04-05 07:30,5,3.615,3.623,3.615,3.6225,11
20100701|2010-04-05 08:00,5,3.626,3.6345,3.621,3.6315,25
20100701|2010-04-05 08:30,5,3.6325,3.6325,3.62,3.6315,97
20100701|2010-04-05 09:00,5,3.625,3.6375,3.625,3.632,18
20100701|2010-04-05 09:30,5,3.634,3.638,3.631,3.6365,14
20100701|2010-04-05 10:00,5,3.6365,3.649,3.635,3.6455,28
20100701|2010-04-05 10:30,5,3.6455,3.6455,3.6375,3.6375,26
20100701|2010-04-05 11:00,5,3.6395,3.642,3.6385,3.642,19
20100701|2010-04-05 11:30,5,3.6425,3.651,3.6425,3.651,43
20100701|2010-04-05 12:00,5,3.6485,3.6535,3.6485,3.653,19
20100701|2010-04-05 12:30,5,3.6515,3.6515,3.645,3.6465,25
20100701|2010-04-05 13:00,5,3.6475,3.65,3.6475,3.65,15
20100701|2010-04-05 13:30,5,3.65,3.6515,3.6495,3.6505,13
20100701|2010-04-05 14:00,5,3.651,3.6515,3.6475,3.65,10
20100701|2010-04-05 14:30,5,3.65,3.655,3.649,3.654,32
20100701|2010-04-05 15:00,5,3.654,3.654,3.6525,3.6525,7
20100701|2010-04-05 15:30,5,3.6525,3.654,3.6525,3.654,3
20100701|2010-04-05 16:00,5,3.6525,3.6525,3.6525,3.6525,1
20100701|2010-04-05 17:00,6,3.652,3.652,3.65,3.65,2
20100701|2010-04-05 17:30,6,3.647,3.647,3.6455,3.6455,4
20100701|2010-04-05 18:00,6,3.644,3.644,3.644,3.644,1
20100701|2010-04-05 18:30,6,3.6435,3.6435,3.6405,3.6405,2
20100701|2010-04-05 19:00,6,3.6365,3.6365,3.626,3.6265,41
20100701|2010-04-05 19:30,6,3.6265,3.6285,3.625,3.625,21
20100701|2010-04-05 20:00,6,3.626,3.6305,3.621,3.626,40
20100701|2010-04-05 20:30,6,3.626,3.626,3.6245,3.6255,9
20100701|2010-04-05 21:00,6,3.623,3.6265,3.621,3.6215,15
20100701|2010-04-05 21:30,6,3.621,3.6275,3.6205,3.6275,21
20100701|2010-04-05 22:00,6,3.6255,3.6275,3.625,3.625,12
20100701|2010-04-05 22:30,6,3.6265,3.6265,3.626,3.626,5
20100701|2010-04-05 23:00,6,3.626,3.626,3.625,3.625,3
20100701|2010-04-05 23:30,6,3.6285,3.6285,3.6275,3.6275,3
20100701|2010-04-06 00:00,6,3.63,3.63,3.63,3.63,1
20100701|2010-04-06 00:30,6,3.6305,3.639,3.6305,3.639,4
20100701|2010-04-06 01:00,6,3.645,3.6455,3.641,3.6455,30
20100701|2010-04-06 01:30,6,3.6475,3.6565,3.6465,3.6465,68
20100701|2010-04-06 02:00,6,3.649,3.649,3.6375,3.646,12
20100701|2010-04-06 02:30,6,3.646,3.647,3.6385,3.6385,4
20100701|2010-04-06 03:00,6,3.6335,3.6335,3.633,3.633,5
20100701|2010-04-06 03:30,6,3.63,3.63,3.622,3.622,16
20100701|2010-04-06 04:00,6,3.623,3.6325,3.623,3.6325,8
20100701|2010-04-06 04:30,6,3.6305,3.632,3.6295,3.631,23
20100701|2010-04-06 05:00,6,3.6295,3.6315,3.627,3.6285,52
20100701|2010-04-06 05:30,6,3.628,3.6335,3.6255,3.631,39
20100701|2010-04-06 06:00,6,3.633,3.6385,3.6305,3.6335,77
20100701|2010-04-06 06:30,6,3.6335,3.6415,3.6315,3.6385,85
20100701|2010-04-06 07:00,6,3.6355,3.6355,3.6215,3.624,58
20100701|2010-04-06 07:30,6,3.622,3.6265,3.62,3.6255,49
20100701|2010-04-06 08:00,6,3.6295,3.647,3.6295,3.641,60
20100701|2010-04-06 08:30,6,3.6375,3.6485,3.6375,3.646,108
20100701|2010-04-06 09:00,6,3.645,3.646,3.64,3.646,74
20100701|2010-04-06 09:30,6,3.647,3.6555,3.6455,3.6515,77
20100701|2010-04-06 10:00,6,3.6525,3.655,3.649,3.6525,28
20100701|2010-04-06 10:30,6,3.6495,3.653,3.641,3.641,14
20100701|2010-04-06 11:00,6,3.6385,3.6385,3.633,3.633,99
20100701|2010-04-06 11:30,6,3.632,3.637,3.628,3.6355,91
20100701|2010-04-06 12:00,6,3.6355,3.6355,3.6325,3.6325,12
20100701|2010-04-06 12:30,6,3.634,3.638,3.634,3.6365,15
20100701|2010-04-06 13:30,6,3.641,3.644,3.641,3.644,13
20100701|2010-04-06 14:00,6,3.6455,3.6455,3.644,3.645,4
20100701|2010-04-06 14:30,6,3.6435,3.647,3.6435,3.6435,20
20100701|2010-04-06 15:00,6,3.647,3.647,3.6445,3.6445,12
20100701|2010-04-06 15:30,6,3.645,3.645,3.645,3.645,2
20100701|2010-04-06 16:00,6,3.64,3.64,3.64,3.64,2
20100701|2010-04-06 17:30,7,3.6415,3.6415,3.6415,3.6415,1
20100701|2010-04-06 18:30,7,3.643,3.643,3.642,3.642,3
20100701|2010-04-06 19:00,7,3.639,3.644,3.639,3.6435,13
20100701|2010-04-06 19:30,7,3.6415,3.6415,3.6355,3.6355,27
20100701|2010-04-06 20:00,7,3.6395,3.6395,3.6275,3.6345,23
20100701|2010-04-06 20:30,7,3.6245,3.6335,3.6245,3.6335,11
20100701|2010-04-06 21:30,7,3.6415,3.644,3.6415,3.644,5
20100701|2010-04-06 22:30,7,3.639,3.639,3.639,3.639,1
20100701|2010-04-06 23:30,7,3.647,3.6485,3.647,3.6485,3
20100701|2010-04-07 00:00,7,3.641,3.641,3.641,3.641,1
20100701|2010-04-07 00:30,7,3.6415,3.6415,3.6415,3.6415,1
20100701|2010-04-07 02:00,7,3.649,3.6525,3.649,3.652,27
20100701|2010-04-07 02:30,7,3.646,3.646,3.6435,3.6435,2
20100701|2010-04-07 03:00,7,3.642,3.6425,3.642,3.6425,2
20100701|2010-04-07 03:30,7,3.639,3.639,3.639,3.639,1
20100701|2010-04-07 04:00,7,3.6305,3.6315,3.6255,3.6315,4
20100701|2010-04-07 04:30,7,3.63,3.634,3.6295,3.6335,24
20100701|2010-04-07 05:00,7,3.635,3.635,3.635,3.635,1
20100701|2010-04-07 05:30,7,3.6375,3.6375,3.6315,3.635,13
20100701|2010-04-07 06:00,7,3.6275,3.6305,3.626,3.626,11
20100701|2010-04-07 06:30,7,3.625,3.625,3.622,3.623,4
20100701|2010-04-07 07:00,7,3.625,3.631,3.615,3.615,55
20100701|2010-04-07 07:30,7,3.617,3.623,3.615,3.6215,38
20100701|2010-04-07 08:00,7,3.6225,3.64,3.6225,3.638,128
20100701|2010-04-07 08:30,7,3.639,3.639,3.6305,3.631,89
20100701|2010-04-07 09:00,7,3.6295,3.6355,3.629,3.6355,35
20100701|2010-04-07 09:30,7,3.6315,3.6375,3.6185,3.621,115
20100701|2010-04-07 10:00,7,3.6145,3.615,3.6055,3.6145,182
20100701|2010-04-07 10:30,7,3.614,3.63,3.612,3.628,70
20100701|2010-04-07 11:00,7,3.631,3.631,3.63,3.63,12
20100701|2010-04-07 11:30,7,3.62,3.621,3.613,3.617,44
20100701|2010-04-07 12:00,7,3.617,3.63,3.617,3.629,17
20100701|2010-04-07 12:30,7,3.627,3.627,3.625,3.626,11
20100701|2010-04-07 13:00,7,3.625,3.625,3.6145,3.615,7
20100701|2010-04-07 13:30,7,3.613,3.614,3.6095,3.6095,14
20100701|2010-04-07 14:00,7,3.604,3.604,3.5865,3.6015,37
20100701|2010-04-07 14:30,7,3.599,3.6045,3.599,3.6045,9
20100701|2010-04-07 15:00,7,3.603,3.6095,3.603,3.6085,12
20100701|2010-04-07 15:30,7,3.605,3.605,3.602,3.602,5
20100701|2010-04-07 16:00,7,3.6035,3.6035,3.6035,3.6035,1
20100701|2010-04-07 17:30,8,3.599,3.5995,3.598,3.598,4
20100701|2010-04-07 18:00,8,3.5985,3.5985,3.5985,3.5985,4
20100701|2010-04-07 18:30,8,3.601,3.601,3.601,3.601,1
20100701|2010-04-07 19:00,8,3.6045,3.607,3.6045,3.6065,4
20100701|2010-04-07 19:30,8,3.6075,3.6075,3.6065,3.6075,6
20100701|2010-04-07 20:00,8,3.605,3.607,3.6,3.6,6
20100701|2010-04-07 20:30,8,3.598,3.6025,3.598,3.6015,12
20100701|2010-04-07 21:00,8,3.6,3.6015,3.6,3.6015,3
20100701|2010-04-07 21:30,8,3.6,3.6,3.5985,3.5985,3
20100701|2010-04-07 22:00,8,3.5925,3.5925,3.5925,3.5925,1
20100701|2010-04-07 22:30,8,3.5945,3.5965,3.5925,3.5965,7
20100701|2010-04-07 23:00,8,3.5935,3.5935,3.5935,3.5935,1
20100701|2010-04-07 23:30,8,3.5935,3.5975,3.5935,3.597,16
20100701|2010-04-08 00:00,8,3.597,3.597,3.597,3.597,1
20100701|2010-04-08 00:30,8,3.595,3.595,3.595,3.595,1
20100701|2010-04-08 01:00,8,3.594,3.594,3.5845,3.5845,11
20100701|2010-04-08 01:30,8,3.584,3.585,3.58,3.584,23
20100701|2010-04-08 02:00,8,3.585,3.59,3.584,3.584,16
20100701|2010-04-08 02:30,8,3.58,3.58,3.58,3.58,1
20100701|2010-04-08 03:00,8,3.5755,3.577,3.5755,3.576,6
20100701|2010-04-08 03:30,8,3.578,3.578,3.572,3.576,11
20100701|2010-04-08 04:00,8,3.5785,3.5785,3.5785,3.5785,1
20100701|2010-04-08 04:30,8,3.5755,3.5755,3.5755,3.5755,1
20100701|2010-04-08 05:00,8,3.575,3.575,3.575,3.575,1
20100701|2010-04-08 06:00,8,3.582,3.582,3.578,3.578,11
20100701|2010-04-08 06:30,8,3.574,3.574,3.5595,3.5635,28
20100701|2010-04-08 07:00,8,3.565,3.572,3.5645,3.572,27
20100701|2010-04-08 07:30,8,3.5695,3.58,3.5695,3.579,31
20100701|2010-04-08 08:00,8,3.5825,3.5825,3.5685,3.569,56
20100701|2010-04-08 08:30,8,3.5645,3.58,3.5645,3.577,21
20100701|2010-04-08 09:00,8,3.581,3.591,3.576,3.59,104
20100701|2010-04-08 09:30,8,3.586,3.587,3.583,3.5865,26
20100701|2010-04-08 10:00,8,3.587,3.5875,3.5805,3.5845,28
20100701|2010-04-08 10:30,8,3.583,3.6035,3.5825,3.6035,70
20100701|2010-04-08 11:00,8,3.6005,3.6035,3.6005,3.6025,33
20100701|2010-04-08 11:30,8,3.601,3.606,3.6,3.6055,61
20100701|2010-04-08 12:00,8,3.606,3.606,3.602,3.605,8
20100701|2010-04-08 12:30,8,3.6045,3.6045,3.601,3.6015,4
20100701|2010-04-08 13:00,8,3.5975,3.599,3.5975,3.599,2
20100701|2010-04-08 13:30,8,3.598,3.6,3.598,3.598,8
20100701|2010-04-08 14:00,8,3.5975,3.598,3.5955,3.598,9
20100701|2010-04-08 14:30,8,3.5985,3.6015,3.598,3.6015,28
20100701|2010-04-08 15:00,8,3.604,3.6065,3.604,3.6065,2
20100701|2010-04-08 15:30,8,3.6065,3.6065,3.605,3.605,2
20100701|2010-04-08 16:00,8,3.603,3.604,3.602,3.602,6
20100701|2010-04-08 17:00,9,3.604,3.6065,3.604,3.6065,5
20100701|2010-04-08 18:30,9,3.603,3.603,3.603,3.603,1
20100701|2010-04-08 19:00,9,3.608,3.615,3.608,3.6125,18
20100701|2010-04-08 19:30,9,3.6085,3.6085,3.6085,3.6085,1
20100701|2010-04-08 20:00,9,3.609,3.617,3.609,3.6155,20
20100701|2010-04-08 20:30,9,3.616,3.6165,3.615,3.6165,5
20100701|2010-04-08 21:00,9,3.6125,3.6125,3.6125,3.6125,4
20100701|2010-04-08 21:30,9,3.614,3.614,3.6085,3.6085,6
20100701|2010-04-08 22:00,9,3.6075,3.6075,3.6075,3.6075,1
20100701|2010-04-08 22:30,9,3.6135,3.6135,3.6135,3.6135,1
20100701|2010-04-08 23:30,9,3.612,3.612,3.612,3.612,1
20100701|2010-04-09 00:30,9,3.6175,3.6185,3.615,3.615,3
20100701|2010-04-09 01:00,9,3.62,3.627,3.62,3.6255,16
20100701|2010-04-09 01:30,9,3.626,3.631,3.626,3.631,11
20100701|2010-04-09 02:00,9,3.6305,3.6345,3.6305,3.6345,10
20100701|2010-04-09 02:30,9,3.626,3.6315,3.626,3.6315,11
20100701|2010-04-09 03:00,9,3.6335,3.635,3.6335,3.6335,3
20100701|2010-04-09 03:30,9,3.633,3.64,3.633,3.64,12
20100701|2010-04-09 04:00,9,3.636,3.636,3.636,3.636,2
20100701|2010-04-09 04:30,9,3.6335,3.634,3.6325,3.634,5
20100701|2010-04-09 05:30,9,3.628,3.628,3.625,3.628,4
20100701|2010-04-09 06:00,9,3.6265,3.6265,3.6215,3.622,19
20100701|2010-04-09 06:30,9,3.622,3.6225,3.62,3.62,37
20100701|2010-04-09 07:00,9,3.618,3.6185,3.6125,3.6135,41
20100701|2010-04-09 07:30,9,3.615,3.625,3.615,3.625,34
20100701|2010-04-09 08:00,9,3.622,3.622,3.616,3.621,11
20100701|2010-04-09 08:30,9,3.624,3.63,3.615,3.621,15
20100701|2010-04-09 09:00,9,3.625,3.6285,3.61,3.61,24
20100701|2010-04-09 09:30,9,3.61,3.62,3.604,3.614,47
20100701|2010-04-09 10:00,9,3.611,3.618,3.606,3.6135,14
20100701|2010-04-09 10:30,9,3.615,3.617,3.608,3.6125,34
20100701|2010-04-09 11:00,9,3.6105,3.6145,3.6105,3.611,17
20100701|2010-04-09 11:30,9,3.6105,3.616,3.607,3.608,60
20100701|2010-04-09 12:00,9,3.609,3.611,3.606,3.611,49
20100701|2010-04-09 12:30,9,3.6085,3.6095,3.606,3.6075,11
20100701|2010-04-09 13:00,9,3.607,3.6075,3.5975,3.5975,45
20100701|2010-04-09 13:30,9,3.6035,3.6035,3.6035,3.6035,2
20100701|2010-04-09 14:00,9,3.607,3.6075,3.6065,3.607,15
20100701|2010-04-09 14:30,9,3.6075,3.616,3.6025,3.616,15
20100701|2010-04-09 15:30,9,3.611,3.611,3.61,3.61,12
20100701|2010-04-09 16:00,9,3.6105,3.6105,3.6065,3.608,10
20100701|2010-04-11 18:30,12,3.6645,3.6645,3.6625,3.6625,4
20100701|2010-04-11 19:00,12,3.641,3.644,3.641,3.644,8
20100701|2010-04-11 19:30,12,3.6445,3.6445,3.644,3.644,4
20100701|2010-04-11 20:00,12,3.6605,3.6665,3.656,3.6625,40
20100701|2010-04-11 20:30,12,3.666,3.666,3.662,3.663,7
20100701|2010-04-11 21:00,12,3.6585,3.6595,3.6555,3.658,10
20100701|2010-04-11 21:30,12,3.6555,3.6555,3.6555,3.6555,1
20100701|2010-04-11 22:00,12,3.657,3.657,3.6475,3.648,4
20100701|2010-04-11 22:30,12,3.6485,3.6485,3.645,3.6455,11
20100701|2010-04-11 23:00,12,3.6505,3.6505,3.6475,3.6475,2
20100701|2010-04-11 23:30,12,3.6465,3.6465,3.6415,3.6465,11
20100701|2010-04-12 00:00,12,3.643,3.643,3.64,3.642,10
20100701|2010-04-12 00:30,12,3.6425,3.6425,3.6425,3.6425,1
20100701|2010-04-12 01:00,12,3.6365,3.6365,3.6325,3.633,11
20100701|2010-04-12 01:30,12,3.632,3.633,3.6305,3.632,9
20100701|2010-04-12 02:00,12,3.6345,3.641,3.6345,3.6405,16
20100701|2010-04-12 02:30,12,3.6375,3.6385,3.635,3.6365,18
20100701|2010-04-12 03:00,12,3.637,3.651,3.6365,3.6495,37
20100701|2010-04-12 03:30,12,3.651,3.651,3.6445,3.6445,13
20100701|2010-04-12 04:00,12,3.6445,3.646,3.643,3.6435,29
20100701|2010-04-12 04:30,12,3.6415,3.6415,3.6335,3.637,18
20100701|2010-04-12 05:00,12,3.638,3.641,3.6345,3.6345,8
20100701|2010-04-12 05:30,12,3.6395,3.642,3.6385,3.6385,6
20100701|2010-04-12 06:00,12,3.6395,3.6395,3.624,3.624,24
20100701|2010-04-12 06:30,12,3.6225,3.628,3.62,3.628,17
20100701|2010-04-12 07:00,12,3.6245,3.634,3.6245,3.6335,22
20100701|2010-04-12 07:30,12,3.629,3.6295,3.6095,3.6135,99
20100701|2010-04-12 08:00,12,3.615,3.624,3.6125,3.624,28
20100701|2010-04-12 08:30,12,3.6235,3.636,3.6075,3.618,34
20100701|2010-04-12 09:00,12,3.618,3.6265,3.611,3.622,23
20100701|2010-04-12 09:30,12,3.62,3.628,3.6135,3.6245,22
20100701|2010-04-12 10:00,12,3.6245,3.628,3.6175,3.6175,55
20100701|2010-04-12 10:30,12,3.615,3.625,3.6,3.601,93
20100701|2010-04-12 11:00,12,3.6,3.6,3.583,3.5905,101
20100701|2010-04-12 11:30,12,3.588,3.589,3.5795,3.5855,245
20100701|2010-04-12 12:00,12,3.5845,3.588,3.5845,3.585,151
20100701|2010-04-12 12:30,12,3.5845,3.5845,3.579,3.579,168
20100701|2010-04-12 13:00,12,3.5795,3.5795,3.571,3.5745,45
20100701|2010-04-12 13:30,12,3.5745,3.5775,3.5745,3.5755,80
20100701|2010-04-12 14:00,12,3.5755,3.5755,3.5665,3.5665,19
20100701|2010-04-12 14:30,12,3.5695,3.5695,3.567,3.569,6
20100701|2010-04-12 15:00,12,3.5705,3.5705,3.5705,3.5705,1
20100701|2010-04-12 15:30,12,3.5725,3.5725,3.5715,3.5715,2
20100701|2010-04-12 16:00,12,3.575,3.5755,3.575,3.575,4
20100701|2010-04-12 17:00,13,3.5705,3.576,3.5705,3.576,6
20100701|2010-04-12 17:30,13,3.569,3.572,3.567,3.567,7
20100701|2010-04-12 18:00,13,3.567,3.567,3.566,3.566,2
20100701|2010-04-12 18:30,13,3.571,3.573,3.571,3.573,7
20100701|2010-04-12 19:00,13,3.573,3.576,3.573,3.576,2
20100701|2010-04-12 19:30,13,3.5785,3.583,3.5785,3.583,10
20100701|2010-04-12 20:00,13,3.583,3.583,3.579,3.581,8
20100701|2010-04-12 20:30,13,3.586,3.595,3.586,3.595,32
20100701|2010-04-12 21:00,13,3.595,3.5965,3.592,3.592,7
20100701|2010-04-12 21:30,13,3.595,3.5955,3.5935,3.5955,9
20100701|2010-04-12 22:00,13,3.592,3.592,3.5815,3.5815,5
20100701|2010-04-12 22:30,13,3.585,3.586,3.58,3.58,6
20100701|2010-04-12 23:00,13,3.5765,3.5765,3.5765,3.5765,1
20100701|2010-04-12 23:30,13,3.572,3.572,3.5645,3.5645,12
20100701|2010-04-13 00:00,13,3.565,3.5695,3.565,3.5695,5
20100701|2010-04-13 00:30,13,3.5745,3.579,3.5745,3.579,13
20100701|2010-04-13 01:00,13,3.582,3.5875,3.582,3.5875,15
20100701|2010-04-13 01:30,13,3.585,3.5875,3.583,3.583,23
20100701|2010-04-13 02:00,13,3.5885,3.595,3.5885,3.59,78
20100701|2010-04-13 02:30,13,3.5845,3.585,3.5795,3.5795,41
20100701|2010-04-13 03:00,13,3.5795,3.5845,3.579,3.5845,18
20100701|2010-04-13 03:30,13,3.586,3.586,3.578,3.578,3
20100701|2010-04-13 04:30,13,3.579,3.5805,3.579,3.5805,2
20100701|2010-04-13 05:00,13,3.5825,3.587,3.5825,3.587,3
20100701|2010-04-13 05:30,13,3.588,3.5905,3.587,3.587,6
20100701|2010-04-13 06:00,13,3.5855,3.592,3.5845,3.5915,24
20100701|2010-04-13 06:30,13,3.5845,3.591,3.5845,3.589,12
20100701|2010-04-13 07:00,13,3.5885,3.59,3.585,3.5895,146
20100701|2010-04-13 07:30,13,3.5875,3.596,3.5845,3.596,360
20100701|2010-04-13 08:00,13,3.594,3.6125,3.594,3.609,348
20100701|2010-04-13 08:30,13,3.612,3.612,3.59,3.594,175
20100701|2010-04-13 09:00,13,3.592,3.5935,3.5785,3.584,223
20100701|2010-04-13 09:30,13,3.5765,3.5855,3.5685,3.581,196
20100701|2010-04-13 10:00,13,3.577,3.61,3.577,3.6065,82
20100701|2010-04-13 10:30,13,3.6105,3.617,3.5935,3.6035,52
20100701|2010-04-13 11:00,13,3.605,3.622,3.604,3.62,58
20100701|2010-04-13 11:30,13,3.6175,3.6215,3.61,3.6205,143
20100701|2010-04-13 12:00,13,3.6175,3.619,3.6105,3.611,51
20100701|2010-04-13 12:30,13,3.614,3.62,3.6115,3.62,25
20100701|2010-04-13 13:00,13,3.619,3.619,3.611,3.613,15
20100701|2010-04-13 13:30,13,3.611,3.611,3.61,3.611,4
20100701|2010-04-13 14:00,13,3.6115,3.62,3.6105,3.6175,14
20100701|2010-04-13 14:30,13,3.6175,3.619,3.6135,3.615,40
20100701|2010-04-13 15:00,13,3.612,3.6135,3.6105,3.6135,9
20100701|2010-04-13 15:30,13,3.611,3.6205,3.6105,3.618,12
20100701|2010-04-13 16:00,13,3.6185,3.6185,3.6185,3.6185,1
20100701|2010-04-13 17:00,14,3.6055,3.6105,3.6055,3.609,5
20100701|2010-04-13 17:30,14,3.614,3.614,3.614,3.614,1
20100701|2010-04-13 18:30,14,3.614,3.617,3.614,3.617,3
20100701|2010-04-13 19:00,14,3.617,3.627,3.617,3.625,24
20100701|2010-04-13 19:30,14,3.624,3.631,3.624,3.627,30
20100701|2010-04-13 20:00,14,3.6265,3.6265,3.623,3.623,2
20100701|2010-04-13 20:30,14,3.623,3.623,3.619,3.619,6
20100701|2010-04-13 21:00,14,3.62,3.62,3.62,3.62,3
20100701|2010-04-13 21:30,14,3.618,3.618,3.618,3.618,1
20100701|2010-04-13 22:30,14,3.625,3.625,3.625,3.625,1
20100701|2010-04-14 00:00,14,3.6275,3.6275,3.6275,3.6275,1
20100701|2010-04-14 00:30,14,3.629,3.6295,3.629,3.629,3
20100701|2010-04-14 01:30,14,3.623,3.623,3.6155,3.618,7
20100701|2010-04-14 02:00,14,3.62,3.6235,3.611,3.611,43
20100701|2010-04-14 02:30,14,3.612,3.6185,3.609,3.6185,40
20100701|2010-04-14 03:00,14,3.6195,3.6285,3.6195,3.6275,22
20100701|2010-04-14 03:30,14,3.621,3.621,3.6195,3.62,8
20100701|2010-04-14 04:00,14,3.6165,3.617,3.615,3.617,15
20100701|2010-04-14 04:30,14,3.6195,3.6235,3.619,3.619,22
20100701|2010-04-14 05:00,14,3.619,3.619,3.6165,3.619,8
20100701|2010-04-14 05:30,14,3.6185,3.623,3.6185,3.623,17
20100701|2010-04-14 06:00,14,3.622,3.6265,3.622,3.623,21
20100701|2010-04-14 06:30,14,3.6275,3.6275,3.624,3.6245,39
20100701|2010-04-14 07:00,14,3.629,3.637,3.628,3.6365,63
20100701|2010-04-14 07:30,14,3.6365,3.638,3.627,3.632,69
20100701|2010-04-14 08:00,14,3.6315,3.6325,3.625,3.628,134
20100701|2010-04-14 08:30,14,3.6285,3.6285,3.6125,3.616,61
20100701|2010-04-14 09:00,14,3.618,3.62,3.612,3.617,37
20100701|2010-04-14 09:30,14,3.62,3.6275,3.6125,3.618,89
20100701|2010-04-14 10:00,14,3.6185,3.634,3.618,3.634,81
20100701|2010-04-14 10:30,14,3.6335,3.636,3.623,3.623,81
20100701|2010-04-14 11:00,14,3.6225,3.6275,3.621,3.6275,74
20100701|2010-04-14 11:30,14,3.6245,3.63,3.6245,3.63,104
20100701|2010-04-14 12:00,14,3.63,3.632,3.6265,3.6265,46
20100701|2010-04-14 12:30,14,3.628,3.628,3.6235,3.6235,8
20100701|2010-04-14 13:00,14,3.628,3.63,3.626,3.63,6
20100701|2010-04-14 13:30,14,3.63,3.6355,3.63,3.633,30
20100701|2010-04-14 14:00,14,3.637,3.638,3.63,3.631,21
20100701|2010-04-14 14:30,14,3.633,3.6355,3.633,3.6355,17
20100701|2010-04-14 15:00,14,3.633,3.6365,3.6325,3.6365,11
20100701|2010-04-14 15:30,14,3.6365,3.6365,3.6355,3.6355,4
20100701|2010-04-14 17:00,15,3.6365,3.6365,3.631,3.631,5
20100701|2010-04-14 17:30,15,3.63,3.63,3.624,3.63,5
20100701|2010-04-14 18:30,15,3.63,3.632,3.63,3.632,2
20100701|2010-04-14 19:00,15,3.6325,3.6325,3.6325,3.6325,1
20100701|2010-04-14 20:00,15,3.6325,3.643,3.629,3.643,31
20100701|2010-04-14 20:30,15,3.6355,3.6365,3.6265,3.6265,14
20100701|2010-04-14 21:00,15,3.6335,3.6365,3.6335,3.6365,2
20100701|2010-04-14 21:30,15,3.6305,3.6305,3.627,3.627,4
20100701|2010-04-14 22:00,15,3.627,3.632,3.626,3.631,17
20100701|2010-04-14 22:30,15,3.6315,3.6315,3.6315,3.6315,1
20100701|2010-04-14 23:00,15,3.6325,3.6325,3.63,3.63,2
20100701|2010-04-15 00:00,15,3.6325,3.6325,3.6325,3.6325,1
20100701|2010-04-15 00:30,15,3.6305,3.6305,3.6275,3.6275,2
20100701|2010-04-15 01:00,15,3.6305,3.631,3.6295,3.631,3
20100701|2010-04-15 01:30,15,3.6305,3.6305,3.6235,3.6235,6
20100701|2010-04-15 02:00,15,3.6245,3.625,3.6165,3.6165,15
20100701|2010-04-15 02:30,15,3.6165,3.6205,3.6165,3.6195,19
20100701|2010-04-15 03:00,15,3.619,3.619,3.615,3.615,11
20100701|2010-04-15 03:30,15,3.613,3.613,3.608,3.608,21
20100701|2010-04-15 04:00,15,3.608,3.6085,3.593,3.593,27
20100701|2010-04-15 04:30,15,3.59,3.592,3.584,3.592,19
20100701|2010-04-15 05:00,15,3.5895,3.595,3.5885,3.595,6
20100701|2010-04-15 05:30,15,3.5975,3.5975,3.591,3.5915,44
20100701|2010-04-15 06:00,15,3.589,3.5945,3.5885,3.5905,17
20100701|2010-04-15 06:30,15,3.588,3.5995,3.588,3.5995,25
20100701|2010-04-15 07:00,15,3.6,3.604,3.598,3.598,107
20100701|2010-04-15 07:30,15,3.596,3.606,3.587,3.605,229
20100701|2010-04-15 08:00,15,3.605,3.613,3.603,3.6115,135
20100701|2010-04-15 08:30,15,3.611,3.6185,3.606,3.606,173
20100701|2010-04-15 09:00,15,3.607,3.6185,3.606,3.6185,68
20100701|2010-04-15 09:30,15,3.6185,3.63,3.618,3.629,239
20100701|2010-04-15 10:00,15,3.628,3.6335,3.62,3.62,172
20100701|2010-04-15 10:30,15,3.6205,3.627,3.615,3.617,191
20100701|2010-04-15 11:00,15,3.618,3.618,3.6105,3.6125,172
20100701|2010-04-15 11:30,15,3.613,3.624,3.612,3.6195,457
20100701|2010-04-15 12:00,15,3.6195,3.6225,3.617,3.6225,102
20100701|2010-04-15 12:30,15,3.622,3.6235,3.618,3.619,20
20100701|2010-04-15 13:00,15,3.617,3.618,3.6165,3.6165,22
20100701|2010-04-15 13:30,15,3.6175,3.62,3.6165,3.6185,10
20100701|2010-04-15 14:00,15,3.6215,3.6215,3.619,3.6195,11
20100701|2010-04-15 14:30,15,3.6195,3.6215,3.615,3.62,27
20100701|2010-04-15 15:00,15,3.62,3.6215,3.62,3.621,7
20100701|2010-04-15 15:30,15,3.621,3.6215,3.618,3.619,11
20100701|2010-04-15 17:00,16,3.612,3.621,3.612,3.621,8
20100701|2010-04-15 18:00,16,3.62,3.62,3.615,3.62,9
20100701|2010-04-15 18:30,16,3.6155,3.6175,3.6155,3.6175,6
20100701|2010-04-15 19:00,16,3.614,3.614,3.6095,3.6095,4
20100701|2010-04-15 19:30,16,3.607,3.613,3.607,3.6125,9
20100701|2010-04-15 20:00,16,3.6135,3.62,3.611,3.6135,24
20100701|2010-04-15 20:30,16,3.611,3.611,3.6035,3.6035,13
20100701|2010-04-15 21:00,16,3.6085,3.6115,3.608,3.608,15
20100701|2010-04-15 21:30,16,3.607,3.6075,3.6035,3.605,53
20100701|2010-04-15 22:00,16,3.6075,3.612,3.6075,3.612,14
20100701|2010-04-15 22:30,16,3.6135,3.6135,3.61,3.61,3
20100701|2010-04-15 23:00,16,3.613,3.614,3.613,3.614,3
20100701|2010-04-15 23:30,16,3.6125,3.6145,3.611,3.611,7
20100701|2010-04-16 00:00,16,3.61,3.61,3.6095,3.61,5
20100701|2010-04-16 00:30,16,3.6105,3.6105,3.61,3.61,14
20100701|2010-04-16 01:00,16,3.612,3.612,3.605,3.608,14
20100701|2010-04-16 01:30,16,3.6035,3.6105,3.6035,3.6105,14
20100701|2010-04-16 02:00,16,3.6115,3.619,3.6095,3.6165,9
20100701|2010-04-16 02:30,16,3.62,3.6265,3.62,3.625,20
20100701|2010-04-16 03:00,16,3.6225,3.628,3.621,3.621,16
20100701|2010-04-16 03:30,16,3.619,3.619,3.6185,3.6185,4
20100701|2010-04-16 04:00,16,3.6215,3.6295,3.6215,3.6295,23
20100701|2010-04-16 04:30,16,3.6275,3.6275,3.62,3.6225,40
20100701|2010-04-16 05:00,16,3.6225,3.623,3.6175,3.622,36
20100701|2010-04-16 05:30,16,3.624,3.624,3.616,3.6175,50
20100701|2010-04-16 06:00,16,3.618,3.627,3.618,3.6245,40
20100701|2010-04-16 06:30,16,3.626,3.626,3.6185,3.6185,16
20100701|2010-04-16 07:00,16,3.617,3.617,3.608,3.6135,155
20100701|2010-04-16 07:30,16,3.6145,3.617,3.5885,3.5905,296
20100701|2010-04-16 08:00,16,3.588,3.5925,3.578,3.592,210
20100701|2010-04-16 08:30,16,3.593,3.6035,3.587,3.5885,158
20100701|2010-04-16 09:00,16,3.5895,3.6085,3.5895,3.602,132
20100701|2010-04-16 09:30,16,3.6025,3.6055,3.548,3.5585,633
20100701|2010-04-16 10:00,16,3.5585,3.57,3.5295,3.5465,531
20100701|2010-04-16 10:30,16,3.547,3.549,3.532,3.5345,218
20100701|2010-04-16 11:00,16,3.5355,3.538,3.5245,3.525,320
20100701|2010-04-16 11:30,16,3.524,3.538,3.5125,3.536,482
20100701|2010-04-16 12:00,16,3.5355,3.5435,3.535,3.54,251
20100701|2010-04-16 12:30,16,3.5395,3.541,3.537,3.54,152
20100701|2010-04-16 13:00,16,3.5415,3.55,3.5415,3.5455,39
20100701|2010-04-16 13:30,16,3.5475,3.5485,3.5455,3.5475,24
20100701|2010-04-16 14:00,16,3.546,3.546,3.541,3.541,15
20100701|2010-04-16 14:30,16,3.54,3.543,3.54,3.5425,58
20100701|2010-04-16 15:00,16,3.5425,3.546,3.538,3.5445,59
20100701|2010-04-16 15:30,16,3.545,3.545,3.543,3.5435,16
20100701|2010-04-18 17:00,19,3.536,3.537,3.5255,3.529,95
20100701|2010-04-18 17:30,19,3.5235,3.524,3.5165,3.5175,59
20100701|2010-04-18 18:00,19,3.5175,3.5255,3.5175,3.5255,15
20100701|2010-04-18 18:30,19,3.5255,3.529,3.52,3.524,95
20100701|2010-04-18 19:00,19,3.525,3.535,3.521,3.535,51
20100701|2010-04-18 19:30,19,3.534,3.538,3.53,3.53,40
20100701|2010-04-18 20:00,19,3.524,3.5255,3.508,3.5085,215
20100701|2010-04-18 20:30,19,3.5095,3.5105,3.502,3.505,95
20100701|2010-04-18 21:00,19,3.5055,3.506,3.496,3.4965,123
20100701|2010-04-18 21:30,19,3.498,3.5035,3.4915,3.5015,126
20100701|2010-04-18 22:00,19,3.501,3.503,3.4995,3.5005,29
20100701|2010-04-18 22:30,19,3.5005,3.505,3.5,3.505,9
20100701|2010-04-18 23:00,19,3.5055,3.5055,3.503,3.503,11
20100701|2010-04-18 23:30,19,3.5095,3.51,3.507,3.5075,13
20100701|2010-04-19 00:00,19,3.499,3.5,3.499,3.5,3
20100701|2010-04-19 00:30,19,3.492,3.4965,3.491,3.496,34
20100701|2010-04-19 01:00,19,3.496,3.496,3.4885,3.489,37
20100701|2010-04-19 01:30,19,3.492,3.492,3.483,3.486,47
20100701|2010-04-19 02:00,19,3.483,3.4875,3.4725,3.487,230
20100701|2010-04-19 02:30,19,3.4865,3.4905,3.482,3.482,99
20100701|2010-04-19 03:00,19,3.4895,3.493,3.487,3.493,21
20100701|2010-04-19 03:30,19,3.493,3.493,3.487,3.487,20
20100701|2010-04-19 04:00,19,3.4805,3.489,3.4795,3.489,43
20100701|2010-04-19 04:30,19,3.491,3.4975,3.491,3.491,54
20100701|2010-04-19 05:00,19,3.4885,3.493,3.4875,3.488,35
20100701|2010-04-19 05:30,19,3.487,3.488,3.484,3.485,41
20100701|2010-04-19 06:00,19,3.4875,3.4875,3.482,3.486,61
20100701|2010-04-19 06:30,19,3.483,3.5025,3.4825,3.5025,107
20100701|2010-04-19 07:00,19,3.5045,3.5045,3.493,3.498,405
20100701|2010-04-19 07:30,19,3.4975,3.5075,3.497,3.503,480
20100701|2010-04-19 08:00,19,3.503,3.503,3.495,3.495,379
20100701|2010-04-19 08:30,19,3.4955,3.519,3.4935,3.519,428
20100701|2010-04-19 09:00,19,3.518,3.536,3.516,3.518,637
20100701|2010-04-19 09:30,19,3.516,3.528,3.51,3.5245,206
20100701|2010-04-19 10:00,19,3.524,3.526,3.51,3.51,164
20100701|2010-04-19 10:30,19,3.516,3.5185,3.501,3.504,167
20100701|2010-04-19 11:00,19,3.504,3.508,3.502,3.507,241
20100701|2010-04-19 11:30,19,3.507,3.519,3.5055,3.5175,285
20100701|2010-04-19 12:00,19,3.517,3.52,3.509,3.5195,250
20100701|2010-04-19 12:30,19,3.52,3.523,3.5175,3.519,24
20100701|2010-04-19 13:00,19,3.516,3.52,3.5115,3.52,64
20100701|2010-04-19 13:30,19,3.5215,3.524,3.5195,3.524,92
20100701|2010-04-19 14:00,19,3.525,3.53,3.5245,3.525,71
20100701|2010-04-19 14:30,19,3.5255,3.5255,3.5215,3.524,20
20100701|2010-04-19 15:00,19,3.524,3.532,3.5235,3.532,129
20100701|2010-04-19 15:30,19,3.533,3.549,3.5325,3.546,44
20100701|2010-04-19 16:00,19,3.5425,3.5425,3.5425,3.5425,4
20100701|2010-04-19 17:00,20,3.542,3.542,3.5365,3.5375,38
20100701|2010-04-19 17:30,20,3.542,3.5465,3.541,3.541,12
20100701|2010-04-19 18:00,20,3.5445,3.546,3.5385,3.5385,12
20100701|2010-04-19 18:30,20,3.539,3.539,3.535,3.535,5
20100701|2010-04-19 19:00,20,3.533,3.535,3.528,3.529,19
20100701|2010-04-19 19:30,20,3.528,3.528,3.521,3.5255,25
20100701|2010-04-19 20:00,20,3.5215,3.5255,3.5135,3.5175,79
20100701|2010-04-19 20:30,20,3.5195,3.521,3.513,3.518,60
20100701|2010-04-19 21:00,20,3.5215,3.5255,3.5195,3.525,9
20100701|2010-04-19 21:30,20,3.525,3.529,3.5215,3.5275,31
20100701|2010-04-19 22:00,20,3.5285,3.5285,3.52,3.52,19
20100701|2010-04-19 22:30,20,3.523,3.527,3.523,3.527,14
20100701|2010-04-19 23:00,20,3.525,3.5265,3.5235,3.5235,13
20100701|2010-04-19 23:30,20,3.5265,3.5395,3.5265,3.538,47
20100701|2010-04-20 00:00,20,3.5385,3.5385,3.53,3.5315,11
20100701|2010-04-20 00:30,20,3.525,3.525,3.521,3.525,27
20100701|2010-04-20 01:00,20,3.5205,3.525,3.5205,3.523,12
20100701|2010-04-20 01:30,20,3.52,3.531,3.519,3.5285,17
20100701|2010-04-20 02:00,20,3.533,3.54,3.532,3.532,25
20100701|2010-04-20 02:30,20,3.535,3.546,3.535,3.543,20
20100701|2010-04-20 03:00,20,3.549,3.5525,3.5435,3.5435,77
20100701|2010-04-20 03:30,20,3.544,3.547,3.5415,3.547,73
20100701|2010-04-20 04:00,20,3.548,3.563,3.548,3.56,155
20100701|2010-04-20 04:30,20,3.56,3.568,3.5595,3.563,35
20100701|2010-04-20 05:00,20,3.564,3.57,3.5615,3.565,97
20100701|2010-04-20 05:30,20,3.565,3.5705,3.564,3.5705,52
20100701|2010-04-20 06:00,20,3.5695,3.5735,3.5575,3.558,82
20100701|2010-04-20 06:30,20,3.5575,3.5615,3.553,3.5565,68
20100701|2010-04-20 07:00,20,3.558,3.56,3.5505,3.5505,221
20100701|2010-04-20 07:30,20,3.549,3.558,3.548,3.557,205
20100701|2010-04-20 08:00,20,3.5555,3.57,3.555,3.558,286
20100701|2010-04-20 08:30,20,3.56,3.57,3.558,3.5665,443
20100701|2010-04-20 09:00,20,3.567,3.567,3.55,3.552,217
20100701|2010-04-20 09:30,20,3.553,3.5625,3.551,3.56,87
20100701|2010-04-20 10:00,20,3.5595,3.568,3.5545,3.5585,129
20100701|2010-04-20 10:30,20,3.5575,3.5575,3.5425,3.546,217
20100701|2010-04-20 11:00,20,3.546,3.549,3.541,3.5465,108
20100701|2010-04-20 11:30,20,3.546,3.548,3.5325,3.5355,273
20100701|2010-04-20 12:00,20,3.537,3.537,3.525,3.526,79
20100701|2010-04-20 12:30,20,3.5265,3.5315,3.5255,3.5315,37
20100701|2010-04-20 13:00,20,3.529,3.533,3.527,3.528,44
20100701|2010-04-20 13:30,20,3.5275,3.5325,3.5255,3.5325,10
20100701|2010-04-20 14:00,20,3.5325,3.5345,3.53,3.53,6
20100701|2010-04-20 14:30,20,3.5355,3.538,3.5345,3.5345,9
20100701|2010-04-20 15:00,20,3.5335,3.537,3.5335,3.5365,8
20100701|2010-04-20 15:30,20,3.5375,3.539,3.5355,3.538,11
20100701|2010-04-20 16:00,20,3.539,3.539,3.539,3.539,2
20100701|2010-04-20 17:00,21,3.5395,3.5395,3.5355,3.5365,20
20100701|2010-04-20 17:30,21,3.5345,3.5345,3.5345,3.5345,17
20100701|2010-04-20 18:00,21,3.5315,3.5325,3.5315,3.5325,3
20100701|2010-04-20 18:30,21,3.532,3.5325,3.5305,3.5325,7
20100701|2010-04-20 19:00,21,3.537,3.5395,3.5365,3.539,10
20100701|2010-04-20 19:30,21,3.537,3.5395,3.5325,3.5325,15
20100701|2010-04-20 20:00,21,3.533,3.533,3.525,3.527,31
20100701|2010-04-20 20:30,21,3.5325,3.541,3.5315,3.5385,46
20100701|2010-04-20 21:00,21,3.537,3.537,3.532,3.5345,16
20100701|2010-04-20 21:30,21,3.532,3.532,3.5285,3.5315,18
20100701|2010-04-20 22:00,21,3.5285,3.529,3.528,3.529,21
20100701|2010-04-20 22:30,21,3.535,3.5365,3.535,3.5365,7
20100701|2010-04-20 23:00,21,3.535,3.538,3.534,3.5365,23
20100701|2010-04-20 23:30,21,3.538,3.5435,3.537,3.537,23
20100701|2010-04-21 00:00,21,3.5385,3.5475,3.5385,3.5475,8
20100701|2010-04-21 00:30,21,3.548,3.553,3.5465,3.553,69
20100701|2010-04-21 01:00,21,3.551,3.555,3.551,3.555,34
20100701|2010-04-21 01:30,21,3.549,3.5605,3.548,3.5575,36
20100701|2010-04-21 02:00,21,3.5565,3.5565,3.5295,3.5345,97
20100701|2010-04-21 02:30,21,3.533,3.539,3.532,3.538,37
20100701|2010-04-21 03:00,21,3.5365,3.5485,3.5365,3.5415,34
20100701|2010-04-21 03:30,21,3.542,3.542,3.535,3.535,19
20100701|2010-04-21 04:00,21,3.535,3.5395,3.5325,3.533,76
20100701|2010-04-21 04:30,21,3.535,3.536,3.5265,3.528,57
20100701|2010-04-21 05:00,21,3.533,3.533,3.528,3.528,20
20100701|2010-04-21 05:30,21,3.5275,3.528,3.5145,3.5155,86
20100701|2010-04-21 06:00,21,3.5145,3.5185,3.51,3.51,48
20100701|2010-04-21 06:30,21,3.5085,3.512,3.501,3.507,62
20100701|2010-04-21 07:00,21,3.5085,3.509,3.494,3.502,166
20100701|2010-04-21 07:30,21,3.5015,3.515,3.501,3.5085,164
20100701|2010-04-21 08:00,21,3.51,3.521,3.5075,3.5185,236
20100701|2010-04-21 08:30,21,3.5165,3.5295,3.513,3.525,279
20100701|2010-04-21 09:00,21,3.525,3.525,3.513,3.5135,295
20100701|2010-04-21 09:30,21,3.513,3.5285,3.5055,3.5185,347
20100701|2010-04-21 10:00,21,3.5205,3.522,3.5105,3.515,280
20100701|2010-04-21 10:30,21,3.513,3.536,3.509,3.5345,340
20100701|2010-04-21 11:00,21,3.533,3.5455,3.5305,3.544,271
20100701|2010-04-21 11:30,21,3.5435,3.56,3.5435,3.5565,724
20100701|2010-04-21 12:00,21,3.5565,3.5565,3.543,3.5495,166
20100701|2010-04-21 12:30,21,3.5495,3.5495,3.547,3.5485,26
20100701|2010-04-21 13:00,21,3.55,3.5555,3.5385,3.5405,58
20100701|2010-04-21 13:30,21,3.539,3.542,3.5355,3.542,62
20100701|2010-04-21 14:00,21,3.5405,3.5455,3.54,3.54,14
20100701|2010-04-21 14:30,21,3.5405,3.547,3.5395,3.547,25
20100701|2010-04-21 15:00,21,3.5445,3.546,3.5425,3.5445,45
20100701|2010-04-21 15:30,21,3.5445,3.5445,3.5375,3.5385,40
20100701|2010-04-21 16:00,21,3.5365,3.5365,3.5355,3.5355,11
20100701|2010-04-21 17:00,22,3.5335,3.54,3.5275,3.528,33
20100701|2010-04-21 17:30,22,3.528,3.528,3.528,3.528,1
20100701|2010-04-21 18:00,22,3.532,3.533,3.532,3.533,2
20100701|2010-04-21 18:30,22,3.538,3.539,3.5335,3.535,18
20100701|2010-04-21 19:00,22,3.5355,3.5375,3.534,3.5345,31
20100701|2010-04-21 19:30,22,3.5345,3.5355,3.5335,3.5345,10
20100701|2010-04-21 20:00,22,3.5355,3.542,3.528,3.528,28
20100701|2010-04-21 20:30,22,3.526,3.5365,3.526,3.5315,56
20100701|2010-04-21 21:00,22,3.5355,3.5365,3.527,3.527,13
20100701|2010-04-21 21:30,22,3.5295,3.5325,3.528,3.5295,63
20100701|2010-04-21 22:00,22,3.528,3.5435,3.528,3.541,25
20100701|2010-04-21 22:30,22,3.542,3.542,3.54,3.5415,16
20100701|2010-04-21 23:00,22,3.541,3.541,3.538,3.538,31
20100701|2010-04-21 23:30,22,3.539,3.54,3.5355,3.5355,28
20100701|2010-04-22 00:00,22,3.5355,3.542,3.5355,3.5385,7
20100701|2010-04-22 00:30,22,3.539,3.552,3.539,3.5465,36
20100701|2010-04-22 01:00,22,3.5445,3.547,3.5435,3.5465,13
20100701|2010-04-22 01:30,22,3.54,3.544,3.535,3.5355,88
20100701|2010-04-22 02:00,22,3.534,3.546,3.534,3.544,91
20100701|2010-04-22 02:30,22,3.543,3.553,3.543,3.546,57
20100701|2010-04-22 03:00,22,3.545,3.551,3.545,3.548,33
20100701|2010-04-22 03:30,22,3.547,3.5485,3.542,3.548,255
20100701|2010-04-22 04:00,22,3.547,3.5475,3.5265,3.532,160
20100701|2010-04-22 04:30,22,3.532,3.532,3.5105,3.5195,115
20100701|2010-04-22 05:00,22,3.514,3.5195,3.51,3.518,42
20100701|2010-04-22 05:30,22,3.518,3.518,3.5025,3.504,76
20100701|2010-04-22 06:00,22,3.5055,3.5065,3.4965,3.4985,181
20100701|2010-04-22 06:30,22,3.5,3.5105,3.5,3.51,154
20100701|2010-04-22 07:00,22,3.51,3.515,3.4935,3.494,389
20100701|2010-04-22 07:30,22,3.4935,3.5,3.4875,3.492,406
20100701|2010-04-22 08:00,22,3.4905,3.507,3.4895,3.5045,212
20100701|2010-04-22 08:30,22,3.5055,3.5065,3.483,3.489,306
20100701|2010-04-22 09:00,22,3.49,3.5015,3.484,3.498,546
20100701|2010-04-22 09:30,22,3.498,3.5145,3.4955,3.507,271
20100701|2010-04-22 10:00,22,3.505,3.51,3.4995,3.509,139
20100701|2010-04-22 10:30,22,3.508,3.508,3.4985,3.5,122
20100701|2010-04-22 11:00,22,3.4985,3.506,3.492,3.504,214
20100701|2010-04-22 11:30,22,3.506,3.5085,3.499,3.5065,513
20100701|2010-04-22 12:00,22,3.506,3.51,3.505,3.51,125
20100701|2010-04-22 12:30,22,3.51,3.5145,3.506,3.5145,181
20100701|2010-04-22 13:00,22,3.515,3.519,3.513,3.5175,70
20100701|2010-04-22 13:30,22,3.5185,3.52,3.5135,3.5145,54
20100701|2010-04-22 14:00,22,3.5135,3.526,3.511,3.526,110
20100701|2010-04-22 14:30,22,3.522,3.525,3.519,3.524,23
20100701|2010-04-22 15:00,22,3.523,3.524,3.5185,3.5205,37
20100701|2010-04-22 15:30,22,3.517,3.525,3.517,3.525,6
20100701|2010-04-22 16:00,22,3.5185,3.519,3.5185,3.5185,4
20100701|2010-04-22 17:00,23,3.52,3.5205,3.52,3.52,4
20100701|2010-04-22 17:30,23,3.5185,3.5185,3.518,3.518,13
20100701|2010-04-22 18:00,23,3.518,3.518,3.511,3.513,30
20100701|2010-04-22 18:30,23,3.5125,3.514,3.5105,3.513,16
20100701|2010-04-22 19:00,23,3.513,3.5145,3.51,3.51,25
20100701|2010-04-22 19:30,23,3.516,3.5205,3.5145,3.5205,26
20100701|2010-04-22 20:00,23,3.5235,3.5275,3.52,3.522,109
20100701|2010-04-22 20:30,23,3.525,3.5265,3.523,3.5235,9
20100701|2010-04-22 21:00,23,3.527,3.5305,3.527,3.528,17
20100701|2010-04-22 21:30,23,3.5255,3.529,3.5215,3.5215,4
20100701|2010-04-22 22:00,23,3.52,3.521,3.5155,3.521,8
20100701|2010-04-22 22:30,23,3.521,3.521,3.516,3.5185,6
20100701|2010-04-22 23:00,23,3.518,3.518,3.5155,3.5155,4
20100701|2010-04-22 23:30,23,3.516,3.517,3.5125,3.5165,17
20100701|2010-04-23 00:00,23,3.5135,3.5135,3.5085,3.5085,15
20100701|2010-04-23 00:30,23,3.506,3.506,3.4985,3.5045,68
20100701|2010-04-23 01:00,23,3.5025,3.5055,3.4955,3.496,38
20100701|2010-04-23 01:30,23,3.4955,3.5005,3.495,3.4985,52
20100701|2010-04-23 02:00,23,3.5,3.505,3.492,3.4955,110
20100701|2010-04-23 02:30,23,3.5025,3.5065,3.4975,3.5025,38
20100701|2010-04-23 03:00,23,3.505,3.5065,3.5005,3.506,95
20100701|2010-04-23 03:30,23,3.505,3.518,3.5045,3.518,106
20100701|2010-04-23 04:00,23,3.52,3.5235,3.5125,3.517,85
20100701|2010-04-23 04:30,23,3.517,3.52,3.509,3.512,53
20100701|2010-04-23 05:00,23,3.5095,3.5095,3.5065,3.509,27
20100701|2010-04-23 05:30,23,3.5095,3.512,3.504,3.504,48
20100701|2010-04-23 06:00,23,3.508,3.5155,3.506,3.513,55
20100701|2010-04-23 06:30,23,3.5125,3.5125,3.495,3.495,107
20100701|2010-04-23 07:00,23,3.495,3.507,3.495,3.5035,398
20100701|2010-04-23 07:30,23,3.5,3.507,3.4895,3.49,367
20100701|2010-04-23 08:00,23,3.489,3.501,3.4885,3.4955,272
20100701|2010-04-23 08:30,23,3.494,3.496,3.478,3.494,577
20100701|2010-04-23 09:00,23,3.4955,3.5225,3.4955,3.5145,792
20100701|2010-04-23 09:30,23,3.5145,3.524,3.506,3.524,587
20100701|2010-04-23 10:00,23,3.524,3.5415,3.5215,3.5305,798
20100701|2010-04-23 10:30,23,3.5325,3.5345,3.52,3.526,210
20100701|2010-04-23 11:00,23,3.5285,3.538,3.5285,3.5375,204
20100701|2010-04-23 11:30,23,3.537,3.539,3.525,3.531,813
20100701|2010-04-23 12:00,23,3.5305,3.533,3.528,3.528,143
20100701|2010-04-23 12:30,23,3.528,3.533,3.5275,3.5315,36
20100701|2010-04-23 13:00,23,3.5315,3.534,3.5315,3.5315,32
20100701|2010-04-23 13:30,23,3.5315,3.5355,3.5315,3.5325,49
20100701|2010-04-23 14:00,23,3.534,3.535,3.5325,3.5345,36
20100701|2010-04-23 14:30,23,3.535,3.542,3.534,3.5395,48
20100701|2010-04-23 15:00,23,3.5395,3.5395,3.5355,3.5385,39
20100701|2010-04-23 15:30,23,3.539,3.539,3.536,3.539,23
20100701|2010-04-23 16:00,23,3.542,3.545,3.539,3.539,19
20100701|2010-04-25 17:00,26,3.5375,3.545,3.5365,3.5405,10
20100701|2010-04-25 17:30,26,3.5415,3.542,3.5415,3.542,3
20100701|2010-04-25 18:00,26,3.542,3.547,3.5415,3.5445,9
20100701|2010-04-25 18:30,26,3.54,3.54,3.536,3.54,6
20100701|2010-04-25 19:00,26,3.5365,3.538,3.5355,3.5365,11
20100701|2010-04-25 19:30,26,3.541,3.565,3.541,3.5625,119
20100701|2010-04-25 20:00,26,3.565,3.57,3.5615,3.563,64
20100701|2010-04-25 20:30,26,3.5645,3.5805,3.563,3.565,89
20100701|2010-04-25 21:00,26,3.566,3.567,3.5645,3.5665,21
20100701|2010-04-25 21:30,26,3.568,3.5685,3.5625,3.5625,33
20100701|2010-04-25 22:00,26,3.5625,3.571,3.562,3.568,14
20100701|2010-04-25 22:30,26,3.568,3.5695,3.568,3.569,8
20100701|2010-04-25 23:00,26,3.57,3.57,3.569,3.569,6
20100701|2010-04-25 23:30,26,3.565,3.5675,3.56,3.5655,31
20100701|2010-04-26 00:00,26,3.5655,3.5695,3.5655,3.5675,13
20100701|2010-04-26 00:30,26,3.5665,3.5675,3.5625,3.5655,24
20100701|2010-04-26 01:00,26,3.5655,3.5665,3.562,3.565,42
20100701|2010-04-26 01:30,26,3.565,3.5695,3.564,3.5645,22
20100701|2010-04-26 02:00,26,3.5655,3.567,3.559,3.5655,37
20100701|2010-04-26 02:30,26,3.5675,3.5725,3.56,3.56,47
20100701|2010-04-26 03:00,26,3.562,3.5625,3.5525,3.555,48
20100701|2010-04-26 03:30,26,3.556,3.56,3.5555,3.5555,31
20100701|2010-04-26 04:00,26,3.555,3.5555,3.551,3.5515,43
20100701|2010-04-26 04:30,26,3.5515,3.5525,3.545,3.551,46
20100701|2010-04-26 05:00,26,3.5505,3.557,3.5435,3.557,91
20100701|2010-04-26 05:30,26,3.557,3.558,3.5505,3.553,24
20100701|2010-04-26 06:00,26,3.555,3.556,3.552,3.5525,27
20100701|2010-04-26 06:30,26,3.551,3.553,3.549,3.552,92
20100701|2010-04-26 07:00,26,3.552,3.557,3.548,3.5515,519
20100701|2010-04-26 07:30,26,3.551,3.556,3.5475,3.549,296
20100701|2010-04-26 08:00,26,3.549,3.553,3.5435,3.5485,304
20100701|2010-04-26 08:30,26,3.5475,3.5565,3.537,3.5385,507
20100701|2010-04-26 09:00,26,3.538,3.55,3.5355,3.538,333
20100701|2010-04-26 09:30,26,3.5415,3.5455,3.5385,3.5415,290
20100701|2010-04-26 10:00,26,3.5425,3.546,3.541,3.544,190
20100701|2010-04-26 10:30,26,3.544,3.552,3.543,3.548,390
20100701|2010-04-26 11:00,26,3.549,3.5515,3.5445,3.5445,230
20100701|2010-04-26 11:30,26,3.5445,3.5495,3.5435,3.5475,435
20100701|2010-04-26 12:00,26,3.548,3.548,3.5445,3.545,172
20100701|2010-04-26 12:30,26,3.545,3.546,3.542,3.5445,100
20100701|2010-04-26 13:00,26,3.5445,3.548,3.542,3.548,47
20100701|2010-04-26 13:30,26,3.548,3.5485,3.5455,3.5455,32
20100701|2010-04-26 14:00,26,3.545,3.5455,3.5405,3.541,35
20100701|2010-04-26 14:30,26,3.5425,3.547,3.5425,3.546,29
20100701|2010-04-26 15:00,26,3.545,3.5455,3.5415,3.5415,18
20100701|2010-04-26 15:30,26,3.5415,3.5435,3.5415,3.5415,9
20100701|2010-04-26 16:00,26,3.5415,3.5465,3.5415,3.5465,4
20100701|2010-04-26 17:00,27,3.5445,3.5465,3.5445,3.545,29
20100701|2010-04-26 17:30,27,3.545,3.545,3.545,3.545,4
20100701|2010-04-26 18:00,27,3.545,3.5465,3.545,3.546,15
20100701|2010-04-26 18:30,27,3.5465,3.5495,3.5465,3.5495,11
20100701|2010-04-26 19:00,27,3.546,3.551,3.5445,3.549,38
20100701|2010-04-26 19:30,27,3.5485,3.5485,3.5455,3.5455,16
20100701|2010-04-26 20:00,27,3.548,3.5485,3.5335,3.5335,34
20100701|2010-04-26 20:30,27,3.535,3.5375,3.529,3.529,51
20100701|2010-04-26 21:00,27,3.5315,3.532,3.52,3.5235,90
20100701|2010-04-26 21:30,27,3.5245,3.5245,3.5115,3.518,62
20100701|2010-04-26 22:00,27,3.517,3.5215,3.5155,3.519,51
20100701|2010-04-26 22:30,27,3.5195,3.523,3.5185,3.521,24
20100701|2010-04-26 23:00,27,3.522,3.5235,3.5215,3.5225,17
20100701|2010-04-26 23:30,27,3.523,3.5265,3.523,3.5255,27
20100701|2010-04-27 00:00,27,3.5245,3.5245,3.522,3.523,34
20100701|2010-04-27 00:30,27,3.525,3.525,3.512,3.5145,60
20100701|2010-04-27 01:00,27,3.5145,3.5155,3.5035,3.51,85
20100701|2010-04-27 01:30,27,3.51,3.5135,3.51,3.5115,47
20100701|2010-04-27 02:00,27,3.512,3.5185,3.5115,3.514,68
20100701|2010-04-27 02:30,27,3.513,3.5165,3.513,3.516,79
20100701|2010-04-27 03:00,27,3.5145,3.521,3.5145,3.519,97
20100701|2010-04-27 03:30,27,3.5205,3.522,3.508,3.509,133
20100701|2010-04-27 04:00,27,3.5075,3.5105,3.5015,3.508,183
20100701|2010-04-27 04:30,27,3.5065,3.5065,3.4975,3.5,171
20100701|2010-04-27 05:00,27,3.4995,3.5015,3.4905,3.4955,105
20100701|2010-04-27 05:30,27,3.495,3.497,3.4925,3.496,125
20100701|2010-04-27 06:00,27,3.497,3.499,3.493,3.493,76
20100701|2010-04-27 06:30,27,3.4935,3.5015,3.487,3.487,307
20100701|2010-04-27 07:00,27,3.487,3.49,3.474,3.481,1445
20100701|2010-04-27 07:30,27,3.4815,3.4835,3.47,3.476,879
20100701|2010-04-27 08:00,27,3.4765,3.4875,3.475,3.4815,642
20100701|2010-04-27 08:30,27,3.481,3.498,3.4795,3.4925,1139
20100701|2010-04-27 09:00,27,3.4935,3.51,3.491,3.5085,862
20100701|2010-04-27 09:30,27,3.5085,3.5215,3.502,3.509,1310
20100701|2010-04-27 10:00,27,3.508,3.515,3.4615,3.4625,1995
20100701|2010-04-27 10:30,27,3.4625,3.558,3.38,3.392,4518
20100701|2010-04-27 11:00,27,3.392,3.406,3.389,3.3935,1409
20100701|2010-04-27 11:30,27,3.395,3.4,3.377,3.3855,2041
20100701|2010-04-27 12:00,27,3.3855,3.4,3.3835,3.4,772
20100701|2010-04-27 12:30,27,3.4005,3.4015,3.392,3.398,315
20100701|2010-04-27 13:00,27,3.3955,3.3985,3.3875,3.395,366
20100701|2010-04-27 13:30,27,3.3945,3.3965,3.385,3.387,205
20100701|2010-04-27 14:00,27,3.386,3.398,3.386,3.391,83
20100701|2010-04-27 14:30,27,3.391,3.3925,3.368,3.3705,464
20100701|2010-04-27 15:00,27,3.37,3.3785,3.368,3.3785,171
20100701|2010-04-27 15:30,27,3.376,3.3775,3.3705,3.3705,16
20100701|2010-04-27 16:00,27,3.3775,3.382,3.3775,3.3815,11
20100701|2010-04-27 17:00,28,3.3865,3.387,3.3765,3.384,74
20100701|2010-04-27 17:30,28,3.38,3.38,3.3585,3.365,68
20100701|2010-04-27 18:00,28,3.3685,3.3735,3.366,3.373,64
20100701|2010-04-27 18:30,28,3.373,3.379,3.3715,3.3715,63
20100701|2010-04-27 19:00,28,3.3715,3.375,3.357,3.3735,201
20100701|2010-04-27 19:30,28,3.3725,3.384,3.3725,3.382,73
20100701|2010-04-27 20:00,28,3.383,3.387,3.365,3.3835,173
20100701|2010-04-27 20:30,28,3.3835,3.3945,3.3835,3.394,66
20100701|2010-04-27 21:00,28,3.394,3.4035,3.394,3.402,321
20100701|2010-04-27 21:30,28,3.402,3.403,3.39,3.39,114
20100701|2010-04-27 22:00,28,3.3905,3.398,3.39,3.396,85
20100701|2010-04-27 22:30,28,3.396,3.3975,3.3925,3.3945,40
20100701|2010-04-27 23:00,28,3.3925,3.3925,3.3905,3.3905,94
20100701|2010-04-27 23:30,28,3.3895,3.392,3.3865,3.3865,152
20100701|2010-04-28 00:00,28,3.3865,3.3865,3.3785,3.386,122
20100701|2010-04-28 00:30,28,3.386,3.3895,3.379,3.387,137
20100701|2010-04-28 01:00,28,3.3885,3.394,3.386,3.386,206
20100701|2010-04-28 01:30,28,3.3875,3.3875,3.3585,3.361,469
20100701|2010-04-28 02:00,28,3.361,3.373,3.36,3.366,420
20100701|2010-04-28 02:30,28,3.366,3.3695,3.3605,3.3685,284
20100701|2010-04-28 03:00,28,3.368,3.3685,3.3575,3.3615,371
20100701|2010-04-28 03:30,28,3.3615,3.3645,3.3495,3.356,457
20100701|2010-04-28 04:00,28,3.356,3.359,3.344,3.349,500
20100701|2010-04-28 04:30,28,3.349,3.3585,3.345,3.355,397
20100701|2010-04-28 05:00,28,3.355,3.3645,3.355,3.36,257
20100701|2010-04-28 05:30,28,3.36,3.363,3.351,3.3535,483
20100701|2010-04-28 06:00,28,3.3535,3.3785,3.3535,3.376,707
20100701|2010-04-28 06:30,28,3.3755,3.382,3.3715,3.377,617
20100701|2010-04-28 07:00,28,3.377,3.394,3.376,3.3875,1541
20100701|2010-04-28 07:30,28,3.387,3.396,3.3825,3.3925,1061
20100701|2010-04-28 08:00,28,3.391,3.396,3.3815,3.3885,815
20100701|2010-04-28 08:30,28,3.388,3.391,3.3705,3.3775,1401
20100701|2010-04-28 09:00,28,3.3775,3.3875,3.373,3.3815,1169
20100701|2010-04-28 09:30,28,3.3825,3.389,3.369,3.3885,1292
20100701|2010-04-28 10:00,28,3.388,3.407,3.36,3.367,2446
20100701|2010-04-28 10:30,28,3.3665,3.381,3.35,3.362,2314
20100701|2010-04-28 11:00,28,3.3625,3.381,3.36,3.379,884
20100701|2010-04-28 11:30,28,3.3785,3.392,3.376,3.386,1442
20100701|2010-04-28 12:00,28,3.386,3.386,3.38,3.38,459
20100701|2010-04-28 12:30,28,3.378,3.392,3.378,3.39,231
20100701|2010-04-28 13:00,28,3.3915,3.405,3.3875,3.396,339
20100701|2010-04-28 13:30,28,3.396,3.401,3.39,3.3925,140
20100701|2010-04-28 14:00,28,3.393,3.397,3.3885,3.3925,66
20100701|2010-04-28 14:30,28,3.3895,3.4,3.3855,3.3955,89
20100701|2010-04-28 15:00,28,3.3985,3.4025,3.3965,3.401,34
20100701|2010-04-28 15:30,28,3.401,3.4025,3.3995,3.4025,16
20100701|2010-04-28 16:00,28,3.4015,3.403,3.401,3.401,7
20100701|2010-04-28 17:00,29,3.402,3.402,3.3995,3.3995,9
20100701|2010-04-28 17:30,29,3.3995,3.402,3.3955,3.4015,15
20100701|2010-04-28 18:00,29,3.398,3.4025,3.3975,3.402,14
20100701|2010-04-28 18:30,29,3.399,3.399,3.3955,3.3955,11
20100701|2010-04-28 19:00,29,3.395,3.413,3.391,3.406,202
20100701|2010-04-28 19:30,29,3.405,3.4115,3.3975,3.4,92
20100701|2010-04-28 20:00,29,3.396,3.4005,3.3915,3.395,81
20100701|2010-04-28 20:30,29,3.397,3.399,3.3865,3.387,73
20100701|2010-04-28 21:00,29,3.3905,3.394,3.388,3.389,28
20100701|2010-04-28 21:30,29,3.39,3.3935,3.388,3.391,35
20100701|2010-04-28 22:00,29,3.3925,3.3935,3.39,3.3905,35
20100701|2010-04-28 22:30,29,3.391,3.3925,3.3885,3.3885,14
20100701|2010-04-28 23:00,29,3.3925,3.3925,3.3905,3.391,8
20100701|2010-04-28 23:30,29,3.3885,3.3945,3.3875,3.3945,100
20100701|2010-04-29 00:00,29,3.3945,3.3965,3.3935,3.3965,71
20100701|2010-04-29 00:30,29,3.3965,3.398,3.3895,3.39,88
20100701|2010-04-29 01:00,29,3.39,3.392,3.3815,3.3825,325
20100701|2010-04-29 01:30,29,3.383,3.3905,3.38,3.3905,115
20100701|2010-04-29 02:00,29,3.3905,3.3905,3.3735,3.375,327
20100701|2010-04-29 02:30,29,3.3755,3.3845,3.375,3.378,299
20100701|2010-04-29 03:00,29,3.3775,3.38,3.3585,3.362,553
20100701|2010-04-29 03:30,29,3.365,3.372,3.365,3.3705,357
20100701|2010-04-29 04:00,29,3.371,3.3755,3.363,3.363,331
20100701|2010-04-29 04:30,29,3.3635,3.367,3.355,3.367,536
20100701|2010-04-29 05:00,29,3.367,3.3765,3.364,3.3705,482
20100701|2010-04-29 05:30,29,3.371,3.3725,3.362,3.367,219
20100701|2010-04-29 06:00,29,3.366,3.374,3.366,3.3705,174
20100701|2010-04-29 06:30,29,3.3705,3.382,3.3695,3.3815,672
20100701|2010-04-29 07:00,29,3.381,3.3825,3.376,3.381,933
20100701|2010-04-29 07:30,29,3.3805,3.384,3.353,3.361,2351
20100701|2010-04-29 08:00,29,3.36,3.372,3.3545,3.358,1790
20100701|2010-04-29 08:30,29,3.3585,3.3785,3.3585,3.366,1507
20100701|2010-04-29 09:00,29,3.3675,3.38,3.358,3.3745,2217
20100701|2010-04-29 09:30,29,3.374,3.3755,3.3655,3.37,965
20100701|2010-04-29 10:00,29,3.369,3.3715,3.351,3.357,1946
20100701|2010-04-29 10:30,29,3.357,3.359,3.334,3.343,3019
20100701|2010-04-29 11:00,29,3.3425,3.3535,3.34,3.3495,1246
20100701|2010-04-29 11:30,29,3.3495,3.353,3.343,3.3505,1238
20100701|2010-04-29 12:00,29,3.3515,3.364,3.35,3.358,759
20100701|2010-04-29 12:30,29,3.3585,3.363,3.3565,3.3625,230
20100701|2010-04-29 13:00,29,3.362,3.3675,3.3605,3.3665,173
20100701|2010-04-29 13:30,29,3.3665,3.367,3.3585,3.3615,131
20100701|2010-04-29 14:00,29,3.3625,3.3635,3.3555,3.36,104
20100701|2010-04-29 14:30,29,3.361,3.3645,3.36,3.3645,209
20100701|2010-04-29 15:00,29,3.3645,3.3695,3.3505,3.3505,162
20100701|2010-04-29 15:30,29,3.351,3.3585,3.349,3.3555,91
20100701|2010-04-29 16:00,29,3.355,3.358,3.3535,3.3545,15
20100701|2010-04-29 17:00,30,3.3585,3.369,3.358,3.363,62
20100701|2010-04-29 17:30,30,3.3615,3.372,3.3615,3.37,36
20100701|2010-04-29 18:00,30,3.3715,3.372,3.3665,3.37,21
20100701|2010-04-29 18:30,30,3.371,3.372,3.3655,3.367,34
20100701|2010-04-29 19:00,30,3.366,3.3695,3.361,3.367,80
20100701|2010-04-29 19:30,30,3.3695,3.38,3.367,3.38,136
20100701|2010-04-29 20:00,30,3.3785,3.3935,3.3785,3.3865,405
20100701|2010-04-29 20:30,30,3.3855,3.387,3.377,3.382,100
20100701|2010-04-29 21:00,30,3.381,3.385,3.38,3.385,85
20100701|2010-04-29 21:30,30,3.3845,3.3845,3.3655,3.366,230
20100701|2010-04-29 22:00,30,3.3685,3.3695,3.3635,3.366,79
20100701|2010-04-29 22:30,30,3.3685,3.3725,3.368,3.3725,99
20100701|2010-04-29 23:00,30,3.372,3.375,3.3665,3.367,51
20100701|2010-04-29 23:30,30,3.37,3.375,3.365,3.369,113
20100701|2010-04-30 00:00,30,3.369,3.37,3.3565,3.3585,230
20100701|2010-04-30 00:30,30,3.358,3.36,3.35,3.3515,358
20100701|2010-04-30 01:00,30,3.3505,3.3635,3.3505,3.363,164
20100701|2010-04-30 01:30,30,3.362,3.3765,3.3605,3.374,391
20100701|2010-04-30 02:00,30,3.374,3.3745,3.367,3.3745,297
20100701|2010-04-30 02:30,30,3.374,3.375,3.3675,3.3735,290
20100701|2010-04-30 03:00,30,3.3735,3.383,3.373,3.3785,246
20100701|2010-04-30 03:30,30,3.378,3.389,3.373,3.385,456
20100701|2010-04-30 04:00,30,3.385,3.388,3.379,3.3815,317
20100701|2010-04-30 04:30,30,3.381,3.383,3.373,3.38,384
20100701|2010-04-30 05:00,30,3.3815,3.3815,3.373,3.3745,201
20100701|2010-04-30 05:30,30,3.375,3.378,3.3695,3.3715,233
20100701|2010-04-30 06:00,30,3.372,3.3735,3.3605,3.3615,451
20100701|2010-04-30 06:30,30,3.3615,3.3665,3.3605,3.3635,335
20100701|2010-04-30 07:00,30,3.3645,3.374,3.36,3.368,1121
20100701|2010-04-30 07:30,30,3.368,3.377,3.365,3.372,1147
20100701|2010-04-30 08:00,30,3.372,3.373,3.3625,3.368,783
20100701|2010-04-30 08:30,30,3.3675,3.37,3.3475,3.3485,2329
20100701|2010-04-30 09:00,30,3.348,3.3505,3.3355,3.3425,3783
20100701|2010-04-30 09:30,30,3.343,3.36,3.3415,3.355,2372
20100701|2010-04-30 10:00,30,3.3545,3.358,3.336,3.3415,2118
20100701|2010-04-30 10:30,30,3.3415,3.376,3.3395,3.3705,2428
20100701|2010-04-30 11:00,30,3.3715,3.375,3.366,3.3665,2025
20100701|2010-04-30 11:30,30,3.366,3.368,3.3515,3.3535,2773
20100701|2010-04-30 12:00,30,3.353,3.3595,3.3495,3.358,726
20100701|2010-04-30 12:30,30,3.358,3.3655,3.3575,3.3635,335
20100701|2010-04-30 13:00,30,3.364,3.365,3.3605,3.365,186
20100701|2010-04-30 13:30,30,3.364,3.364,3.356,3.3565,155
20100701|2010-04-30 14:00,30,3.356,3.367,3.356,3.3595,98
20100701|2010-04-30 14:30,30,3.3595,3.3625,3.355,3.3555,116
20100701|2010-04-30 15:00,30,3.3555,3.3585,3.351,3.3555,70
20100701|2010-04-30 15:30,30,3.3555,3.357,3.3525,3.3555,25
20100701|2010-04-30 16:00,30,3.355,3.365,3.3535,3.365,21
20100701|2010-05-02 17:00,3,3.356,3.3635,3.353,3.361,110
20100701|2010-05-02 17:30,3,3.36,3.36,3.3355,3.3405,123
20100701|2010-05-02 18:00,3,3.3385,3.346,3.3385,3.3445,33
20100701|2010-05-02 18:30,3,3.342,3.356,3.3405,3.3525,70
20100701|2010-05-02 19:00,3,3.3545,3.3575,3.347,3.3505,81
20100701|2010-05-02 19:30,3,3.3475,3.351,3.345,3.3465,51
20100701|2010-05-02 20:00,3,3.3455,3.3465,3.3405,3.341,47
20100701|2010-05-02 20:30,3,3.341,3.341,3.3205,3.324,323
20100701|2010-05-02 21:00,3,3.3225,3.3245,3.305,3.3115,475
20100701|2010-05-02 21:30,3,3.312,3.315,3.3095,3.3135,63
20100701|2010-05-02 22:00,3,3.3135,3.315,3.311,3.314,40
20100701|2010-05-02 22:30,3,3.314,3.314,3.31,3.31,37
20100701|2010-05-02 23:00,3,3.311,3.3175,3.31,3.317,67
20100701|2010-05-02 23:30,3,3.3165,3.3285,3.3165,3.3245,228
20100701|2010-05-03 00:00,3,3.324,3.327,3.3235,3.3235,35
20100701|2010-05-03 00:30,3,3.324,3.3325,3.324,3.327,123
20100701|2010-05-03 01:00,3,3.327,3.335,3.327,3.33,153
20100701|2010-05-03 01:30,3,3.3325,3.333,3.3265,3.3295,68
20100701|2010-05-03 02:00,3,3.3295,3.3315,3.321,3.3215,158
20100701|2010-05-03 02:30,3,3.3215,3.3225,3.315,3.32,158
20100701|2010-05-03 03:00,3,3.321,3.3235,3.3185,3.319,103
20100701|2010-05-03 03:30,3,3.32,3.329,3.32,3.328,73
20100701|2010-05-03 04:00,3,3.3265,3.327,3.3195,3.3195,166
20100701|2010-05-03 04:30,3,3.3205,3.3205,3.31,3.315,215
20100701|2010-05-03 05:00,3,3.3155,3.324,3.3135,3.324,145
20100701|2010-05-03 05:30,3,3.324,3.335,3.324,3.3345,513
20100701|2010-05-03 06:00,3,3.334,3.3415,3.33,3.33,411
20100701|2010-05-03 06:30,3,3.3285,3.3335,3.327,3.328,310
20100701|2010-05-03 07:00,3,3.3275,3.3295,3.308,3.3175,1605
20100701|2010-05-03 07:30,3,3.3175,3.3225,3.311,3.3145,714
20100701|2010-05-03 08:00,3,3.314,3.319,3.311,3.3165,700
20100701|2010-05-03 08:30,3,3.316,3.3265,3.313,3.3205,1256
20100701|2010-05-03 09:00,3,3.3205,3.326,3.3095,3.3115,1333
20100701|2010-05-03 09:30,3,3.3115,3.3125,3.2735,3.288,5694
20100701|2010-05-03 10:00,3,3.2875,3.29,3.276,3.28,1854
20100701|2010-05-03 10:30,3,3.28,3.285,3.276,3.2825,1015
20100701|2010-05-03 11:00,3,3.282,3.297,3.2785,3.296,1014
20100701|2010-05-03 11:30,3,3.2965,3.2975,3.2865,3.292,1704
20100701|2010-05-03 12:00,3,3.2925,3.301,3.291,3.3005,1147
20100701|2010-05-03 12:30,3,3.2975,3.305,3.2965,3.2975,369
20100701|2010-05-03 13:00,3,3.297,3.3,3.291,3.299,136
20100701|2010-05-03 13:30,3,3.3,3.3015,3.298,3.2995,69
20100701|2010-05-03 14:00,3,3.2995,3.301,3.293,3.293,72
20100701|2010-05-03 14:30,3,3.293,3.298,3.292,3.296,69
20100701|2010-05-03 15:00,3,3.2955,3.2995,3.2945,3.2995,119
20100701|2010-05-03 15:30,3,3.2965,3.2975,3.294,3.294,42
20100701|2010-05-03 16:00,3,3.2955,3.296,3.293,3.296,5
20100701|2010-05-03 17:00,4,3.295,3.295,3.28,3.281,130
20100701|2010-05-03 17:30,4,3.281,3.2905,3.281,3.29,10
20100701|2010-05-03 18:00,4,3.29,3.2915,3.29,3.2915,5
20100701|2010-05-03 18:30,4,3.294,3.2945,3.284,3.287,23
20100701|2010-05-03 19:00,4,3.2895,3.32,3.2895,3.318,482
20100701|2010-05-03 19:30,4,3.319,3.3215,3.3165,3.3165,221
20100701|2010-05-03 20:00,4,3.318,3.3275,3.308,3.319,370
20100701|2010-05-03 20:30,4,3.32,3.3265,3.3195,3.324,176
20100701|2010-05-03 21:00,4,3.325,3.328,3.32,3.323,162
20100701|2010-05-03 21:30,4,3.3235,3.3255,3.3115,3.3155,264
20100701|2010-05-03 22:00,4,3.3165,3.321,3.315,3.319,113
20100701|2010-05-03 22:30,4,3.318,3.318,3.3155,3.3175,25
20100701|2010-05-03 23:00,4,3.319,3.3215,3.3165,3.3205,92
20100701|2010-05-03 23:30,4,3.319,3.319,3.3145,3.316,236
20100701|2010-05-04 00:00,4,3.3165,3.318,3.311,3.311,158
20100701|2010-05-04 00:30,4,3.311,3.3155,3.3095,3.312,142
20100701|2010-05-04 01:00,4,3.3115,3.317,3.3015,3.3095,364
20100701|2010-05-04 01:30,4,3.3095,3.315,3.3085,3.3085,246
20100701|2010-05-04 02:00,4,3.3085,3.3155,3.3035,3.3045,711
20100701|2010-05-04 02:30,4,3.305,3.312,3.304,3.311,309
20100701|2010-05-04 03:00,4,3.31,3.3185,3.306,3.3085,676
20100701|2010-05-04 03:30,4,3.3075,3.309,3.281,3.288,1108
20100701|2010-05-04 04:00,4,3.287,3.291,3.2715,3.2725,951
20100701|2010-05-04 04:30,4,3.273,3.2875,3.273,3.281,598
20100701|2010-05-04 05:00,4,3.2805,3.2815,3.2705,3.2725,626
20100701|2010-05-04 05:30,4,3.2725,3.2775,3.259,3.264,994
20100701|2010-05-04 06:00,4,3.264,3.268,3.26,3.265,620
20100701|2010-05-04 06:30,4,3.264,3.2655,3.249,3.2585,1602
20100701|2010-05-04 07:00,4,3.2595,3.272,3.2585,3.268,1737
20100701|2010-05-04 07:30,4,3.2675,3.2715,3.2475,3.248,1490
20100701|2010-05-04 08:00,4,3.2485,3.251,3.236,3.246,2525
20100701|2010-05-04 08:30,4,3.2455,3.2465,3.2205,3.2345,4484
20100701|2010-05-04 09:00,4,3.235,3.236,3.222,3.224,2662
20100701|2010-05-04 09:30,4,3.2235,3.225,3.193,3.193,4477
20100701|2010-05-04 10:00,4,3.193,3.197,3.172,3.194,4227
20100701|2010-05-04 10:30,4,3.194,3.2,3.1845,3.19,2219
20100701|2010-05-04 11:00,4,3.1905,3.192,3.176,3.18,1709
20100701|2010-05-04 11:30,4,3.1805,3.1855,3.1745,3.178,2408
20100701|2010-05-04 12:00,4,3.1785,3.1825,3.177,3.18,899
20100701|2010-05-04 12:30,4,3.1795,3.1875,3.1795,3.1865,617
20100701|2010-05-04 13:00,4,3.186,3.187,3.1755,3.1795,202
20100701|2010-05-04 13:30,4,3.178,3.18,3.174,3.1765,171
20100701|2010-05-04 14:00,4,3.1755,3.184,3.174,3.184,245
20100701|2010-05-04 14:30,4,3.184,3.186,3.1755,3.1775,336
20100701|2010-05-04 15:00,4,3.1765,3.1795,3.174,3.1795,75
20100701|2010-05-04 15:30,4,3.1795,3.18,3.166,3.17,130
20100701|2010-05-04 16:00,4,3.17,3.1755,3.1685,3.1705,30
20100701|2010-05-04 17:00,5,3.1705,3.1755,3.164,3.1715,53
20100701|2010-05-04 17:30,5,3.1715,3.177,3.171,3.172,25
20100701|2010-05-04 18:00,5,3.173,3.1785,3.173,3.1765,88
20100701|2010-05-04 18:30,5,3.1765,3.182,3.1735,3.1735,64
20100701|2010-05-04 19:00,5,3.1745,3.185,3.1745,3.185,201
20100701|2010-05-04 19:30,5,3.185,3.192,3.1825,3.191,444
20100701|2010-05-04 20:00,5,3.1915,3.2055,3.19,3.2,699
20100701|2010-05-04 20:30,5,3.1995,3.202,3.194,3.195,95
20100701|2010-05-04 21:00,5,3.195,3.1975,3.184,3.19,125
20100701|2010-05-04 21:30,5,3.19,3.1975,3.182,3.191,116
20100701|2010-05-04 22:00,5,3.1905,3.194,3.187,3.191,43
20100701|2010-05-04 22:30,5,3.1895,3.192,3.1875,3.19,37
20100701|2010-05-04 23:00,5,3.189,3.189,3.18,3.18,79
20100701|2010-05-04 23:30,5,3.18,3.184,3.176,3.182,201
20100701|2010-05-05 00:00,5,3.182,3.1855,3.175,3.1755,302
20100701|2010-05-05 00:30,5,3.176,3.1945,3.176,3.1905,344
20100701|2010-05-05 01:00,5,3.1885,3.195,3.186,3.1915,439
20100701|2010-05-05 01:30,5,3.193,3.202,3.1835,3.202,436
20100701|2010-05-05 02:00,5,3.201,3.201,3.181,3.185,634
20100701|2010-05-05 02:30,5,3.1855,3.188,3.166,3.168,745
20100701|2010-05-05 03:00,5,3.1685,3.1845,3.165,3.1665,720
20100701|2010-05-05 03:30,5,3.166,3.183,3.1655,3.182,557
20100701|2010-05-05 04:00,5,3.1815,3.193,3.1795,3.19,571
20100701|2010-05-05 04:30,5,3.19,3.192,3.176,3.1775,585
20100701|2010-05-05 05:00,5,3.178,3.185,3.175,3.181,534
20100701|2010-05-05 05:30,5,3.181,3.181,3.139,3.143,1756
20100701|2010-05-05 06:00,5,3.143,3.145,3.121,3.123,1970
20100701|2010-05-05 06:30,5,3.123,3.124,3.099,3.114,2883
20100701|2010-05-05 07:00,5,3.116,3.126,3.1135,3.123,3104
20100701|2010-05-05 07:30,5,3.123,3.125,3.0965,3.0995,2689
20100701|2010-05-05 08:00,5,3.099,3.099,3.027,3.041,7072
20100701|2010-05-05 08:30,5,3.041,3.066,3.0055,3.0585,6954
20100701|2010-05-05 09:00,5,3.059,3.098,3.057,3.0795,5594
20100701|2010-05-05 09:30,5,3.08,3.0965,3.0625,3.088,3339
20100701|2010-05-05 10:00,5,3.089,3.1165,3.079,3.1115,3671
20100701|2010-05-05 10:30,5,3.111,3.171,3.1055,3.164,5103
20100701|2010-05-05 11:00,5,3.164,3.1745,3.157,3.157,2349
20100701|2010-05-05 11:30,5,3.1565,3.1665,3.1485,3.152,1466
20100701|2010-05-05 12:00,5,3.153,3.161,3.137,3.156,1074
20100701|2010-05-05 12:30,5,3.156,3.1595,3.1525,3.1545,373
20100701|2010-05-05 13:00,5,3.1545,3.157,3.147,3.151,321
20100701|2010-05-05 13:30,5,3.1515,3.1515,3.1375,3.138,361
20100701|2010-05-05 14:00,5,3.138,3.145,3.138,3.1405,119
20100701|2010-05-05 14:30,5,3.1405,3.15,3.1385,3.148,155
20100701|2010-05-05 15:00,5,3.146,3.152,3.145,3.1515,116
20100701|2010-05-05 15:30,5,3.152,3.155,3.15,3.1545,47
20100701|2010-05-05 16:00,5,3.1545,3.1545,3.152,3.153,15
20100701|2010-05-05 17:00,6,3.1515,3.1785,3.1515,3.1735,174
20100701|2010-05-05 17:30,6,3.1715,3.1735,3.1675,3.168,59
20100701|2010-05-05 18:00,6,3.1675,3.174,3.16,3.17,84
20100701|2010-05-05 18:30,6,3.1715,3.1735,3.164,3.1685,83
20100701|2010-05-05 19:00,6,3.167,3.169,3.165,3.167,111
20100701|2010-05-05 19:30,6,3.166,3.183,3.1615,3.1815,365
20100701|2010-05-05 20:00,6,3.1805,3.209,3.1805,3.2,1625
20100701|2010-05-05 20:30,6,3.2,3.205,3.1965,3.201,444
20100701|2010-05-05 21:00,6,3.199,3.199,3.184,3.185,325
20100701|2010-05-05 21:30,6,3.185,3.1965,3.184,3.194,202
20100701|2010-05-05 22:00,6,3.191,3.193,3.184,3.1875,89
20100701|2010-05-05 22:30,6,3.1865,3.1865,3.1845,3.186,35
20100701|2010-05-05 23:00,6,3.186,3.1865,3.1755,3.1755,177
20100701|2010-05-05 23:30,6,3.176,3.1805,3.171,3.178,235
20100701|2010-05-06 00:00,6,3.1775,3.178,3.1555,3.16,379
20100701|2010-05-06 00:30,6,3.1605,3.1755,3.158,3.172,536
20100701|2010-05-06 01:00,6,3.1715,3.1765,3.152,3.159,879
20100701|2010-05-06 01:30,6,3.1585,3.1595,3.1315,3.132,1007
20100701|2010-05-06 02:00,6,3.1325,3.1325,3.093,3.127,2089
20100701|2010-05-06 02:30,6,3.1275,3.1505,3.1205,3.142,1155
20100701|2010-05-06 03:00,6,3.1415,3.1475,3.131,3.142,828
20100701|2010-05-06 03:30,6,3.145,3.1745,3.1415,3.174,914
20100701|2010-05-06 04:00,6,3.1735,3.174,3.145,3.1455,1049
20100701|2010-05-06 04:30,6,3.146,3.16,3.143,3.1535,878
20100701|2010-05-06 05:00,6,3.1545,3.171,3.154,3.1705,872
20100701|2010-05-06 05:30,6,3.17,3.189,3.168,3.17,1341
20100701|2010-05-06 06:00,6,3.1695,3.1755,3.1485,3.1595,1942
20100701|2010-05-06 06:30,6,3.1595,3.1685,3.138,3.139,1992
20100701|2010-05-06 07:00,6,3.14,3.141,3.1095,3.1365,3429
20100701|2010-05-06 07:30,6,3.137,3.145,3.115,3.1185,3551
20100701|2010-05-06 08:00,6,3.118,3.1505,3.117,3.1425,2230
20100701|2010-05-06 08:30,6,3.1435,3.153,3.13,3.143,2795
20100701|2010-05-06 09:00,6,3.142,3.1575,3.131,3.1315,2798
20100701|2010-05-06 09:30,6,3.131,3.1435,3.1215,3.1295,2280
20100701|2010-05-06 10:00,6,3.129,3.144,3.115,3.1385,2183
20100701|2010-05-06 10:30,6,3.137,3.153,3.124,3.146,2612
20100701|2010-05-06 11:00,6,3.1485,3.158,3.1435,3.148,1721
20100701|2010-05-06 11:30,6,3.148,3.151,3.113,3.12,4108
20100701|2010-05-06 12:00,6,3.12,3.124,3.11,3.12,1260
20100701|2010-05-06 12:30,6,3.12,3.123,3.112,3.1145,402
20100701|2010-05-06 13:00,6,3.114,3.1175,3.0705,3.083,1064
20100701|2010-05-06 13:30,6,3.0805,3.099,3.05,3.064,1604
20100701|2010-05-06 14:00,6,3.0605,3.096,3.05,3.0655,989
20100701|2010-05-06 14:30,6,3.069,3.091,3.069,3.086,544
20100701|2010-05-06 15:00,6,3.081,3.0845,3.073,3.0755,94
20100701|2010-05-06 15:30,6,3.0755,3.077,3.0705,3.0715,29
20100701|2010-05-06 16:00,6,3.0715,3.076,3.0705,3.0735,15
20100701|2010-05-06 17:00,7,3.0775,3.085,3.076,3.0825,54
20100701|2010-05-06 17:30,7,3.0825,3.089,3.0815,3.0865,28
20100701|2010-05-06 18:00,7,3.085,3.0885,3.0835,3.0885,54
20100701|2010-05-06 18:30,7,3.0875,3.0965,3.0845,3.0945,83
20100701|2010-05-06 19:00,7,3.0945,3.0975,3.082,3.082,280
20100701|2010-05-06 19:30,7,3.082,3.088,3.0775,3.0875,256
20100701|2010-05-06 20:00,7,3.0885,3.1045,3.063,3.0695,1241
20100701|2010-05-06 20:30,7,3.0685,3.0925,3.0655,3.0895,258
20100701|2010-05-06 21:00,7,3.09,3.097,3.088,3.092,189
20100701|2010-05-06 21:30,7,3.0915,3.104,3.0885,3.096,433
20100701|2010-05-06 22:00,7,3.097,3.0985,3.087,3.093,262
20100701|2010-05-06 22:30,7,3.092,3.097,3.09,3.0935,72
20100701|2010-05-06 23:00,7,3.097,3.105,3.095,3.105,127
20100701|2010-05-06 23:30,7,3.1035,3.1035,3.0885,3.0915,322
20100701|2010-05-07 00:00,7,3.091,3.0935,3.083,3.0855,244
20100701|2010-05-07 00:30,7,3.084,3.089,3.07,3.0835,544
20100701|2010-05-07 01:00,7,3.085,3.0895,3.0775,3.078,345
20100701|2010-05-07 01:30,7,3.0775,3.0805,3.062,3.065,532
20100701|2010-05-07 02:00,7,3.066,3.0905,3.064,3.083,602
20100701|2010-05-07 02:30,7,3.0825,3.1075,3.0825,3.099,963
20100701|2010-05-07 03:00,7,3.099,3.125,3.096,3.115,865
20100701|2010-05-07 03:30,7,3.115,3.117,3.11,3.1135,409
20100701|2010-05-07 04:00,7,3.1145,3.12,3.11,3.1145,488
20100701|2010-05-07 04:30,7,3.116,3.125,3.1125,3.1225,431
20100701|2010-05-07 05:00,7,3.1195,3.135,3.1115,3.117,523
20100701|2010-05-07 05:30,7,3.117,3.1235,3.116,3.12,555
20100701|2010-05-07 06:00,7,3.1215,3.133,3.12,3.1265,802
20100701|2010-05-07 06:30,7,3.128,3.132,3.1205,3.122,656
20100701|2010-05-07 07:00,7,3.1215,3.1295,3.1135,3.128,1389
20100701|2010-05-07 07:30,7,3.128,3.14,3.114,3.125,2765
20100701|2010-05-07 08:00,7,3.1235,3.129,3.1075,3.111,1691
20100701|2010-05-07 08:30,7,3.1115,3.128,3.1015,3.1075,2765
20100701|2010-05-07 09:00,7,3.1065,3.1095,3.068,3.085,5332
20100701|2010-05-07 09:30,7,3.0865,3.1315,3.0835,3.1225,5249
20100701|2010-05-07 10:00,7,3.1215,3.179,3.12,3.151,6089
20100701|2010-05-07 10:30,7,3.1505,3.165,3.145,3.1525,2884
20100701|2010-05-07 11:00,7,3.1535,3.1685,3.143,3.153,1689
20100701|2010-05-07 11:30,7,3.151,3.1565,3.1415,3.143,1505
20100701|2010-05-07 12:00,7,3.142,3.146,3.1305,3.132,797
20100701|2010-05-07 12:30,7,3.1315,3.1445,3.128,3.138,363
20100701|2010-05-07 13:00,7,3.138,3.14,3.123,3.14,230
20100701|2010-05-07 13:30,7,3.1395,3.149,3.134,3.1385,206
20100701|2010-05-07 14:00,7,3.1375,3.148,3.132,3.1455,89
20100701|2010-05-07 14:30,7,3.1455,3.151,3.1385,3.151,143
20100701|2010-05-07 15:00,7,3.1505,3.153,3.1425,3.1525,78
20100701|2010-05-07 15:30,7,3.1525,3.1525,3.1445,3.146,29
20100701|2010-05-07 16:00,7,3.1485,3.1525,3.1485,3.152,9
20100701|2010-05-09 17:00,10,3.1905,3.207,3.18,3.1885,336
20100701|2010-05-09 17:30,10,3.1895,3.191,3.184,3.184,197
20100701|2010-05-09 18:00,10,3.1835,3.191,3.183,3.183,168
20100701|2010-05-09 18:30,10,3.1865,3.19,3.183,3.19,141
20100701|2010-05-09 19:00,10,3.1885,3.198,3.183,3.193,415
20100701|2010-05-09 19:30,10,3.193,3.214,3.1835,3.1855,736
20100701|2010-05-09 20:00,10,3.1835,3.186,3.17,3.1825,791
20100701|2010-05-09 20:30,10,3.182,3.1845,3.1725,3.183,307
20100701|2010-05-09 21:00,10,3.183,3.1875,3.18,3.1835,128
20100701|2010-05-09 21:30,10,3.185,3.185,3.1695,3.17,74
20100701|2010-05-09 22:00,10,3.17,3.184,3.1665,3.182,126
20100701|2010-05-09 22:30,10,3.182,3.189,3.182,3.188,122
20100701|2010-05-09 23:00,10,3.189,3.205,3.189,3.2025,209
20100701|2010-05-09 23:30,10,3.204,3.216,3.203,3.2145,508
20100701|2010-05-10 00:00,10,3.2145,3.216,3.2075,3.209,277
20100701|2010-05-10 00:30,10,3.209,3.2155,3.202,3.2095,410
20100701|2010-05-10 01:00,10,3.211,3.2155,3.2085,3.211,368
20100701|2010-05-10 01:30,10,3.2105,3.2195,3.209,3.212,460
20100701|2010-05-10 02:00,10,3.212,3.228,3.2055,3.226,741
20100701|2010-05-10 02:30,10,3.226,3.243,3.2255,3.2365,777
20100701|2010-05-10 03:00,10,3.2355,3.25,3.23,3.249,770
20100701|2010-05-10 03:30,10,3.2485,3.251,3.235,3.2435,625
20100701|2010-05-10 04:00,10,3.241,3.2555,3.241,3.255,623
20100701|2010-05-10 04:30,10,3.2555,3.2555,3.2345,3.24,449
20100701|2010-05-10 05:00,10,3.2385,3.242,3.2335,3.242,340
20100701|2010-05-10 05:30,10,3.243,3.2485,3.2405,3.2475,195
20100701|2010-05-10 06:00,10,3.247,3.2625,3.2445,3.2565,763
20100701|2010-05-10 06:30,10,3.257,3.2675,3.2375,3.242,925
20100701|2010-05-10 07:00,10,3.2425,3.2505,3.2265,3.232,2106
20100701|2010-05-10 07:30,10,3.232,3.24,3.217,3.236,1844
20100701|2010-05-10 08:00,10,3.234,3.249,3.2255,3.2455,1868
20100701|2010-05-10 08:30,10,3.246,3.2575,3.2355,3.2405,2119
20100701|2010-05-10 09:00,10,3.241,3.2425,3.2145,3.215,2419
20100701|2010-05-10 09:30,10,3.215,3.2285,3.2145,3.2235,1762
20100701|2010-05-10 10:00,10,3.224,3.232,3.2195,3.2215,1114
20100701|2010-05-10 10:30,10,3.222,3.2355,3.219,3.2315,1368
20100701|2010-05-10 11:00,10,3.2315,3.2335,3.2265,3.229,517
20100701|2010-05-10 11:30,10,3.2285,3.231,3.221,3.228,1408
20100701|2010-05-10 12:00,10,3.228,3.231,3.2175,3.228,756
20100701|2010-05-10 12:30,10,3.227,3.2315,3.227,3.229,341
20100701|2010-05-10 13:00,10,3.2285,3.2315,3.2235,3.227,184
20100701|2010-05-10 13:30,10,3.23,3.2345,3.223,3.2305,86
20100701|2010-05-10 14:00,10,3.2285,3.2305,3.2235,3.227,50
20100701|2010-05-10 14:30,10,3.2275,3.2405,3.2255,3.237,238
20100701|2010-05-10 15:00,10,3.2375,3.239,3.2355,3.236,36
20100701|2010-05-10 15:30,10,3.2345,3.239,3.232,3.232,30
20100701|2010-05-10 16:00,10,3.2345,3.2375,3.23,3.231,27
20100701|2010-05-10 17:00,11,3.227,3.2375,3.227,3.2375,25
20100701|2010-05-10 17:30,11,3.2335,3.2335,3.2315,3.2315,6
20100701|2010-05-10 18:00,11,3.23,3.233,3.23,3.231,8
20100701|2010-05-10 18:30,11,3.23,3.23,3.222,3.2225,67
20100701|2010-05-10 19:00,11,3.2205,3.226,3.2195,3.225,79
20100701|2010-05-10 19:30,11,3.225,3.231,3.2225,3.2225,115
20100701|2010-05-10 20:00,11,3.225,3.235,3.222,3.235,159
20100701|2010-05-10 20:30,11,3.2335,3.235,3.225,3.225,90
20100701|2010-05-10 21:00,11,3.2265,3.2275,3.206,3.2075,342
20100701|2010-05-10 21:30,11,3.2075,3.214,3.2,3.205,181
20100701|2010-05-10 22:00,11,3.205,3.211,3.204,3.208,156
20100701|2010-05-10 22:30,11,3.2085,3.213,3.2045,3.21,75
20100701|2010-05-10 23:00,11,3.2085,3.2085,3.196,3.198,196
20100701|2010-05-10 23:30,11,3.197,3.202,3.1925,3.1935,212
20100701|2010-05-11 00:00,11,3.1935,3.195,3.189,3.19,261
20100701|2010-05-11 00:30,11,3.1885,3.19,3.1785,3.183,351
20100701|2010-05-11 01:00,11,3.1805,3.181,3.1685,3.1725,351
20100701|2010-05-11 01:30,11,3.1725,3.1825,3.165,3.1725,526
20100701|2010-05-11 02:00,11,3.172,3.1775,3.16,3.1625,696
20100701|2010-05-11 02:30,11,3.164,3.173,3.1515,3.1565,785
20100701|2010-05-11 03:00,11,3.157,3.1605,3.1415,3.145,590
20100701|2010-05-11 03:30,11,3.1445,3.159,3.1445,3.157,515
20100701|2010-05-11 04:00,11,3.156,3.163,3.1545,3.155,406
20100701|2010-05-11 04:30,11,3.156,3.156,3.146,3.1475,245
20100701|2010-05-11 05:00,11,3.147,3.147,3.1375,3.14,506
20100701|2010-05-11 05:30,11,3.14,3.146,3.14,3.14,259
20100701|2010-05-11 06:00,11,3.14,3.1455,3.1355,3.145,524
20100701|2010-05-11 06:30,11,3.1455,3.1475,3.1285,3.133,740
20100701|2010-05-11 07:00,11,3.1355,3.156,3.133,3.156,1700
20100701|2010-05-11 07:30,11,3.1555,3.164,3.154,3.1575,1770
20100701|2010-05-11 08:00,11,3.158,3.1835,3.158,3.1785,2115
20100701|2010-05-11 08:30,11,3.178,3.193,3.174,3.18,2532
20100701|2010-05-11 09:00,11,3.18,3.189,3.17,3.176,1436
20100701|2010-05-11 09:30,11,3.176,3.1865,3.169,3.177,1531
20100701|2010-05-11 10:00,11,3.1775,3.204,3.1765,3.197,2207
20100701|2010-05-11 10:30,11,3.1955,3.201,3.1895,3.195,1305
20100701|2010-05-11 11:00,11,3.1955,3.2035,3.1925,3.202,694
20100701|2010-05-11 11:30,11,3.201,3.2115,3.1965,3.207,2235
20100701|2010-05-11 12:00,11,3.2075,3.208,3.199,3.2005,504
20100701|2010-05-11 12:30,11,3.2015,3.202,3.1825,3.1955,693
20100701|2010-05-11 13:00,11,3.196,3.1965,3.1725,3.177,381
20100701|2010-05-11 13:30,11,3.1765,3.18,3.168,3.1735,284
20100701|2010-05-11 14:00,11,3.1735,3.1735,3.1675,3.169,186
20100701|2010-05-11 14:30,11,3.169,3.1755,3.167,3.1685,91
20100701|2010-05-11 15:00,11,3.1685,3.1735,3.168,3.1695,44
20100701|2010-05-11 15:30,11,3.1725,3.173,3.1675,3.1685,26
20100701|2010-05-11 16:00,11,3.1685,3.169,3.1665,3.1675,23
20100701|2010-05-11 17:00,12,3.1725,3.176,3.17,3.1745,72
20100701|2010-05-11 17:30,12,3.1745,3.1785,3.1735,3.1765,53
20100701|2010-05-11 18:00,12,3.1775,3.1835,3.1765,3.1815,27
20100701|2010-05-11 18:30,12,3.1815,3.188,3.181,3.1825,94
20100701|2010-05-11 19:00,12,3.182,3.185,3.178,3.18,149
20100701|2010-05-11 19:30,12,3.179,3.179,3.169,3.17,180
20100701|2010-05-11 20:00,12,3.1695,3.187,3.169,3.178,160
20100701|2010-05-11 20:30,12,3.1795,3.1985,3.177,3.1985,214
20100701|2010-05-11 21:00,12,3.1985,3.2,3.192,3.1945,209
20100701|2010-05-11 21:30,12,3.194,3.199,3.188,3.1935,162
20100701|2010-05-11 22:00,12,3.192,3.194,3.1755,3.18,302
20100701|2010-05-11 22:30,12,3.18,3.185,3.179,3.184,82
20100701|2010-05-11 23:00,12,3.1835,3.1835,3.17,3.17,114
20100701|2010-05-11 23:30,12,3.171,3.171,3.143,3.1455,460
20100701|2010-05-12 00:00,12,3.144,3.162,3.144,3.162,325
20100701|2010-05-12 00:30,12,3.162,3.172,3.147,3.1475,668
20100701|2010-05-12 01:00,12,3.1475,3.1515,3.135,3.149,575
20100701|2010-05-12 01:30,12,3.15,3.16,3.148,3.1585,278
20100701|2010-05-12 02:00,12,3.159,3.1675,3.1425,3.1655,610
20100701|2010-05-12 02:30,12,3.1655,3.1835,3.159,3.182,412
20100701|2010-05-12 03:00,12,3.1835,3.2125,3.182,3.2125,970
20100701|2010-05-12 03:30,12,3.2125,3.2315,3.202,3.231,895
20100701|2010-05-12 04:00,12,3.231,3.231,3.216,3.216,585
20100701|2010-05-12 04:30,12,3.2155,3.2215,3.2105,3.214,366
20100701|2010-05-12 05:00,12,3.2145,3.232,3.213,3.219,331
20100701|2010-05-12 05:30,12,3.218,3.2295,3.2175,3.227,473
20100701|2010-05-12 06:00,12,3.2265,3.2425,3.2205,3.242,737
20100701|2010-05-12 06:30,12,3.242,3.244,3.212,3.2185,905
20100701|2010-05-12 07:00,12,3.219,3.23,3.205,3.2125,1353
20100701|2010-05-12 07:30,12,3.2125,3.2125,3.1985,3.202,1628
20100701|2010-05-12 08:00,12,3.2015,3.2015,3.183,3.1925,1500
20100701|2010-05-12 08:30,12,3.1925,3.21,3.1825,3.21,1887
20100701|2010-05-12 09:00,12,3.209,3.2295,3.209,3.2235,2260
20100701|2010-05-12 09:30,12,3.2255,3.2365,3.2075,3.2185,2167
20100701|2010-05-12 10:00,12,3.218,3.2345,3.1965,3.197,2495
20100701|2010-05-12 10:30,12,3.197,3.207,3.1825,3.1905,1716
20100701|2010-05-12 11:00,12,3.192,3.1945,3.1845,3.1885,853
20100701|2010-05-12 11:30,12,3.1895,3.1935,3.1785,3.189,1450
20100701|2010-05-12 12:00,12,3.187,3.192,3.18,3.183,636
20100701|2010-05-12 12:30,12,3.183,3.1845,3.179,3.18,311
20100701|2010-05-12 13:00,12,3.18,3.187,3.177,3.1855,262
20100701|2010-05-12 13:30,12,3.187,3.1905,3.182,3.182,55
20100701|2010-05-12 14:00,12,3.1825,3.1845,3.1795,3.1825,94
20100701|2010-05-12 14:30,12,3.1825,3.185,3.18,3.183,166
20100701|2010-05-12 15:00,12,3.1845,3.1875,3.1805,3.1825,58
20100701|2010-05-12 15:30,12,3.1815,3.1825,3.181,3.181,18
20100701|2010-05-12 16:00,12,3.1815,3.182,3.1785,3.1785,12
20100701|2010-05-12 17:00,13,3.176,3.188,3.1755,3.1855,12
20100701|2010-05-12 17:30,13,3.185,3.185,3.182,3.184,22
20100701|2010-05-12 18:00,13,3.188,3.19,3.188,3.188,10
20100701|2010-05-12 18:30,13,3.188,3.2105,3.188,3.204,131
20100701|2010-05-12 19:00,13,3.2055,3.209,3.2015,3.202,133
20100701|2010-05-12 19:30,13,3.202,3.2035,3.1915,3.1915,105
20100701|2010-05-12 20:00,13,3.1915,3.1975,3.188,3.1955,150
20100701|2010-05-12 20:30,13,3.1975,3.207,3.197,3.1985,233
20100701|2010-05-12 21:00,13,3.199,3.2005,3.194,3.2005,36
20100701|2010-05-12 21:30,13,3.2,3.202,3.191,3.197,47
20100701|2010-05-12 22:00,13,3.198,3.201,3.198,3.201,28
20100701|2010-05-12 22:30,13,3.2,3.202,3.1975,3.199,39
20100701|2010-05-12 23:00,13,3.1975,3.198,3.194,3.196,29
20100701|2010-05-12 23:30,13,3.196,3.2,3.1905,3.1925,164
20100701|2010-05-13 00:00,13,3.192,3.1985,3.1915,3.196,79
20100701|2010-05-13 00:30,13,3.195,3.208,3.195,3.207,206
20100701|2010-05-13 01:00,13,3.207,3.216,3.2065,3.212,244
20100701|2010-05-13 01:30,13,3.212,3.2185,3.212,3.2155,178
20100701|2010-05-13 02:00,13,3.216,3.2275,3.216,3.2185,547
20100701|2010-05-13 02:30,13,3.2195,3.2205,3.2035,3.2075,308
20100701|2010-05-13 03:00,13,3.2085,3.219,3.203,3.2135,317
20100701|2010-05-13 03:30,13,3.2135,3.2135,3.1845,3.187,710
20100701|2010-05-13 04:00,13,3.1855,3.19,3.1795,3.1865,399
20100701|2010-05-13 04:30,13,3.1855,3.192,3.177,3.1875,420
20100701|2010-05-13 05:00,13,3.1895,3.201,3.188,3.1935,287
20100701|2010-05-13 05:30,13,3.192,3.1945,3.188,3.189,262
20100701|2010-05-13 06:00,13,3.1895,3.204,3.186,3.2005,287
20100701|2010-05-13 06:30,13,3.2005,3.206,3.191,3.1935,628
20100701|2010-05-13 07:00,13,3.1925,3.2065,3.1915,3.201,766
20100701|2010-05-13 07:30,13,3.2015,3.2055,3.182,3.1885,1371
20100701|2010-05-13 08:00,13,3.189,3.196,3.183,3.1925,831
20100701|2010-05-13 08:30,13,3.192,3.1995,3.1795,3.1845,1524
20100701|2010-05-13 09:00,13,3.1845,3.212,3.1825,3.2025,1667
20100701|2010-05-13 09:30,13,3.2025,3.248,3.2025,3.23,5254
20100701|2010-05-13 10:00,13,3.2295,3.259,3.226,3.2575,2646
20100701|2010-05-13 10:30,13,3.257,3.2575,3.2375,3.248,1582
20100701|2010-05-13 11:00,13,3.2465,3.2555,3.2385,3.247,1065
20100701|2010-05-13 11:30,13,3.2475,3.2475,3.2295,3.234,1389
20100701|2010-05-13 12:00,13,3.233,3.248,3.232,3.243,670
20100701|2010-05-13 12:30,13,3.2425,3.244,3.2365,3.244,317
20100701|2010-05-13 13:00,13,3.244,3.244,3.2335,3.237,140
20100701|2010-05-13 13:30,13,3.238,3.238,3.228,3.232,83
20100701|2010-05-13 14:00,13,3.231,3.231,3.2215,3.224,143
20100701|2010-05-13 14:30,13,3.223,3.2255,3.215,3.215,237
20100701|2010-05-13 15:00,13,3.215,3.221,3.212,3.221,20
20100701|2010-05-13 15:30,13,3.219,3.226,3.219,3.226,41
20100701|2010-05-13 16:00,13,3.223,3.225,3.2205,3.225,6
20100701|2010-05-13 17:00,14,3.22,3.224,3.2125,3.223,40
20100701|2010-05-13 17:30,14,3.222,3.225,3.222,3.225,5
20100701|2010-05-13 18:00,14,3.224,3.228,3.224,3.224,30
20100701|2010-05-13 18:30,14,3.224,3.224,3.2175,3.2175,48
20100701|2010-05-13 19:00,14,3.218,3.2275,3.218,3.225,115
20100701|2010-05-13 19:30,14,3.225,3.226,3.212,3.212,90
20100701|2010-05-13 20:00,14,3.212,3.2255,3.208,3.2145,303
20100701|2010-05-13 20:30,14,3.2135,3.2215,3.2105,3.2115,149
20100701|2010-05-13 21:00,14,3.2125,3.2235,3.2115,3.2235,31
20100701|2010-05-13 21:30,14,3.222,3.223,3.2125,3.214,38
20100701|2010-05-13 22:00,14,3.2125,3.2125,3.204,3.2125,212
20100701|2010-05-13 22:30,14,3.2115,3.217,3.2115,3.217,21
20100701|2010-05-13 23:00,14,3.217,3.22,3.215,3.219,16
20100701|2010-05-13 23:30,14,3.219,3.222,3.217,3.2185,73
20100701|2010-05-14 00:00,14,3.218,3.2245,3.2175,3.223,62
20100701|2010-05-14 00:30,14,3.2225,3.2225,3.207,3.211,195
20100701|2010-05-14 01:00,14,3.212,3.2165,3.2105,3.212,145
20100701|2010-05-14 01:30,14,3.2115,3.224,3.2115,3.218,180
20100701|2010-05-14 02:00,14,3.2175,3.2175,3.2095,3.211,157
20100701|2010-05-14 02:30,14,3.211,3.222,3.2075,3.2145,219
20100701|2010-05-14 03:00,14,3.214,3.2145,3.1955,3.1975,507
20100701|2010-05-14 03:30,14,3.2005,3.208,3.1905,3.1915,641
20100701|2010-05-14 04:00,14,3.1935,3.1935,3.178,3.179,856
20100701|2010-05-14 04:30,14,3.1785,3.1785,3.1565,3.1625,1276
20100701|2010-05-14 05:00,14,3.165,3.1735,3.1615,3.171,347
20100701|2010-05-14 05:30,14,3.1705,3.172,3.1635,3.1715,219
20100701|2010-05-14 06:00,14,3.1715,3.175,3.162,3.1655,937
20100701|2010-05-14 06:30,14,3.1645,3.1715,3.1575,3.1585,603
20100701|2010-05-14 07:00,14,3.16,3.1735,3.153,3.1725,2094
20100701|2010-05-14 07:30,14,3.1725,3.185,3.162,3.1835,1922
20100701|2010-05-14 08:00,14,3.1825,3.1825,3.1705,3.1755,1248
20100701|2010-05-14 08:30,14,3.176,3.1825,3.151,3.1575,2948
20100701|2010-05-14 09:00,14,3.1565,3.1805,3.148,3.1705,2470
20100701|2010-05-14 09:30,14,3.1695,3.175,3.1535,3.161,1843
20100701|2010-05-14 10:00,14,3.159,3.159,3.117,3.134,4293
20100701|2010-05-14 10:30,14,3.134,3.15,3.128,3.1375,2624
20100701|2010-05-14 11:00,14,3.137,3.141,3.1275,3.13,1341
20100701|2010-05-14 11:30,14,3.129,3.137,3.1225,3.133,1783
20100701|2010-05-14 12:00,14,3.133,3.1365,3.1205,3.1215,1017
20100701|2010-05-14 12:30,14,3.1225,3.126,3.119,3.1205,727
20100701|2010-05-14 13:00,14,3.1205,3.1265,3.119,3.1245,176
20100701|2010-05-14 13:30,14,3.1255,3.13,3.1245,3.1265,74
20100701|2010-05-14 14:00,14,3.129,3.1325,3.1215,3.1295,102
20100701|2010-05-14 14:30,14,3.13,3.13,3.123,3.126,285
20100701|2010-05-14 15:00,14,3.1245,3.127,3.12,3.1225,337
20100701|2010-05-14 15:30,14,3.122,3.125,3.1215,3.125,46
20100701|2010-05-14 16:00,14,3.125,3.126,3.1215,3.126,19
20100701|2010-05-16 17:00,17,3.114,3.115,3.1025,3.108,203
20100701|2010-05-16 17:30,17,3.108,3.1225,3.108,3.1225,88
20100701|2010-05-16 18:00,17,3.118,3.118,3.1025,3.1055,156
20100701|2010-05-16 18:30,17,3.1045,3.117,3.1025,3.108,90
20100701|2010-05-16 19:00,17,3.11,3.121,3.11,3.117,148
20100701|2010-05-16 19:30,17,3.118,3.1215,3.116,3.1195,100
20100701|2010-05-16 20:00,17,3.1195,3.123,3.101,3.101,313
20100701|2010-05-16 20:30,17,3.101,3.1045,3.092,3.0965,252
20100701|2010-05-16 21:00,17,3.0965,3.0965,3.0625,3.0625,597
20100701|2010-05-16 21:30,17,3.063,3.0755,3.0565,3.069,480
20100701|2010-05-16 22:00,17,3.0685,3.075,3.065,3.0715,157
20100701|2010-05-16 22:30,17,3.071,3.0755,3.0575,3.06,246
20100701|2010-05-16 23:00,17,3.0585,3.064,3.056,3.0625,158
20100701|2010-05-16 23:30,17,3.0635,3.064,3.052,3.053,273
20100701|2010-05-17 00:00,17,3.055,3.057,3.0415,3.043,303
20100701|2010-05-17 00:30,17,3.043,3.0455,3.034,3.043,351
20100701|2010-05-17 01:00,17,3.044,3.047,3.03,3.046,491
20100701|2010-05-17 01:30,17,3.0465,3.047,3.0315,3.043,369
20100701|2010-05-17 02:00,17,3.042,3.057,3.0415,3.0475,524
20100701|2010-05-17 02:30,17,3.0475,3.0525,3.0385,3.0505,516
20100701|2010-05-17 03:00,17,3.051,3.066,3.05,3.062,458
20100701|2010-05-17 03:30,17,3.062,3.071,3.053,3.062,471
20100701|2010-05-17 04:00,17,3.063,3.0755,3.0615,3.0695,423
20100701|2010-05-17 04:30,17,3.0685,3.0685,3.0545,3.0585,498
20100701|2010-05-17 05:00,17,3.0605,3.0795,3.0595,3.075,556
20100701|2010-05-17 05:30,17,3.075,3.078,3.068,3.0695,335
20100701|2010-05-17 06:00,17,3.0695,3.078,3.067,3.0745,458
20100701|2010-05-17 06:30,17,3.0745,3.075,3.059,3.068,650
20100701|2010-05-17 07:00,17,3.0685,3.077,3.065,3.0685,1341
20100701|2010-05-17 07:30,17,3.068,3.0845,3.0625,3.0775,1566
20100701|2010-05-17 08:00,17,3.079,3.0865,3.0735,3.0815,1028
20100701|2010-05-17 08:30,17,3.0815,3.0845,3.0475,3.049,2289
20100701|2010-05-17 09:00,17,3.049,3.052,3.028,3.0435,3913
20100701|2010-05-17 09:30,17,3.0435,3.044,3.0155,3.0185,3076
20100701|2010-05-17 10:00,17,3.018,3.0235,2.9265,2.9425,8304
20100701|2010-05-17 10:30,17,2.941,2.956,2.923,2.924,3478
20100701|2010-05-17 11:00,17,2.9235,2.937,2.914,2.9225,2815
20100701|2010-05-17 11:30,17,2.922,2.9385,2.9205,2.9295,2236
20100701|2010-05-17 12:00,17,2.9295,2.931,2.9155,2.931,1497
20100701|2010-05-17 12:30,17,2.9295,2.9425,2.9295,2.941,900
20100701|2010-05-17 13:00,17,2.942,2.95,2.9355,2.936,430
20100701|2010-05-17 13:30,17,2.939,2.954,2.9385,2.954,317
20100701|2010-05-17 14:00,17,2.953,2.961,2.948,2.953,425
20100701|2010-05-17 14:30,17,2.953,2.963,2.9525,2.961,313
20100701|2010-05-17 15:00,17,2.9625,2.965,2.958,2.9595,113
20100701|2010-05-17 15:30,17,2.9615,2.965,2.9605,2.965,108
20100701|2010-05-17 16:00,17,2.964,2.9645,2.961,2.9645,19
20100701|2010-05-17 17:00,18,2.966,2.967,2.941,2.956,85
20100701|2010-05-17 17:30,18,2.9535,2.9645,2.951,2.963,42
20100701|2010-05-17 18:00,18,2.965,2.9725,2.963,2.971,74
20100701|2010-05-17 18:30,18,2.97,2.9705,2.964,2.9655,100
20100701|2010-05-17 19:00,18,2.966,2.973,2.956,2.97,271
20100701|2010-05-17 19:30,18,2.97,2.984,2.9675,2.983,290
20100701|2010-05-17 20:00,18,2.983,2.991,2.96,2.981,612
20100701|2010-05-17 20:30,18,2.98,2.984,2.975,2.98,297
20100701|2010-05-17 21:00,18,2.98,2.985,2.977,2.981,154
20100701|2010-05-17 21:30,18,2.981,2.9815,2.972,2.9735,155
20100701|2010-05-17 22:00,18,2.973,2.98,2.9635,2.971,283
20100701|2010-05-17 22:30,18,2.9715,2.976,2.971,2.976,56
20100701|2010-05-17 23:00,18,2.976,2.977,2.9725,2.974,65
20100701|2010-05-17 23:30,18,2.974,2.9755,2.97,2.9725,191
20100701|2010-05-18 00:00,18,2.9725,2.9775,2.965,2.9745,267
20100701|2010-05-18 00:30,18,2.976,3.0125,2.976,3.006,1130
20100701|2010-05-18 01:00,18,3.0075,3.008,2.996,3.004,523
20100701|2010-05-18 01:30,18,3.0045,3.016,3.0045,3.013,520
20100701|2010-05-18 02:00,18,3.0125,3.024,3.0035,3.021,610
20100701|2010-05-18 02:30,18,3.021,3.023,3.0035,3.006,468
20100701|2010-05-18 03:00,18,3.0085,3.011,2.998,3.007,476
20100701|2010-05-18 03:30,18,3.007,3.009,2.998,3,270
20100701|2010-05-18 04:00,18,3,3.007,2.9915,2.9915,294
20100701|2010-05-18 04:30,18,2.9915,3.0035,2.988,3.0005,309
20100701|2010-05-18 05:00,18,2.999,3.0135,2.995,3.011,207
20100701|2010-05-18 05:30,18,3.011,3.023,3.0095,3.017,503
20100701|2010-05-18 06:00,18,3.017,3.021,3.008,3.008,555
20100701|2010-05-18 06:30,18,3.009,3.022,3.005,3.019,1272
20100701|2010-05-18 07:00,18,3.019,3.028,3.0165,3.0205,2787
20100701|2010-05-18 07:30,18,3.0205,3.0485,3.013,3.0345,2515
20100701|2010-05-18 08:00,18,3.034,3.045,3.0225,3.0425,1749
20100701|2010-05-18 08:30,18,3.0425,3.066,3.0335,3.055,3887
20100701|2010-05-18 09:00,18,3.055,3.069,3.038,3.064,3221
20100701|2010-05-18 09:30,18,3.0645,3.0665,3.0315,3.04,2391
20100701|2010-05-18 10:00,18,3.0405,3.052,3.033,3.048,1427
20100701|2010-05-18 10:30,18,3.0475,3.057,3.033,3.033,1708
20100701|2010-05-18 11:00,18,3.033,3.038,3.023,3.0305,1229
20100701|2010-05-18 11:30,18,3.031,3.044,3.027,3.0285,1578
20100701|2010-05-18 12:00,18,3.0285,3.031,3.016,3.023,1327
20100701|2010-05-18 12:30,18,3.023,3.027,3.012,3.013,778
20100701|2010-05-18 13:00,18,3.013,3.021,3.007,3.01,524
20100701|2010-05-18 13:30,18,3.0105,3.0155,3.0025,3.003,311
20100701|2010-05-18 14:00,18,3.0045,3.017,2.995,2.997,403
20100701|2010-05-18 14:30,18,2.999,3.0005,2.989,2.993,209
20100701|2010-05-18 15:00,18,2.992,2.9995,2.992,2.9965,73
20100701|2010-05-18 15:30,18,2.997,3,2.991,2.991,69
20100701|2010-05-18 16:00,18,2.991,3,2.984,2.9975,83
20100701|2010-05-18 17:00,19,2.9965,2.9965,2.9855,2.987,26
20100701|2010-05-18 17:30,19,2.9895,2.991,2.982,2.987,68
20100701|2010-05-18 18:00,19,2.9875,2.9895,2.984,2.9855,74
20100701|2010-05-18 18:30,19,2.9885,2.9895,2.975,2.976,188
20100701|2010-05-18 19:00,19,2.9785,2.9795,2.97,2.973,347
20100701|2010-05-18 19:30,19,2.973,2.973,2.945,2.9485,530
20100701|2010-05-18 20:00,19,2.9475,2.965,2.9315,2.9635,790
20100701|2010-05-18 20:30,19,2.964,2.98,2.964,2.97,370
20100701|2010-05-18 21:00,19,2.971,2.977,2.957,2.96,344
20100701|2010-05-18 21:30,19,2.96,2.99,2.9555,2.9875,560
20100701|2010-05-18 22:00,19,2.99,3.0135,2.985,3.0115,318
20100701|2010-05-18 22:30,19,3.0085,3.01,2.9875,2.989,176
20100701|2010-05-18 23:00,19,2.9905,2.9995,2.9875,2.992,52
20100701|2010-05-18 23:30,19,2.9905,2.9925,2.979,2.9865,307
20100701|2010-05-19 00:00,19,2.987,3.0025,2.987,3.0015,298
20100701|2010-05-19 00:30,19,3.002,3.005,2.984,2.984,385
20100701|2010-05-19 01:00,19,2.9835,2.9875,2.9775,2.978,431
20100701|2010-05-19 01:30,19,2.979,2.988,2.9685,2.985,519
20100701|2010-05-19 02:00,19,2.9825,2.987,2.9735,2.9865,654
20100701|2010-05-19 02:30,19,2.986,2.9935,2.977,2.978,296
20100701|2010-05-19 03:00,19,2.9775,2.9775,2.958,2.958,728
20100701|2010-05-19 03:30,19,2.9575,2.9625,2.9435,2.9515,915
20100701|2010-05-19 04:00,19,2.9525,2.9595,2.95,2.953,367
20100701|2010-05-19 04:30,19,2.952,2.9545,2.934,2.939,533
20100701|2010-05-19 05:00,19,2.9395,2.9415,2.9265,2.9305,697
20100701|2010-05-19 05:30,19,2.9305,2.95,2.929,2.946,502
20100701|2010-05-19 06:00,19,2.9455,2.9625,2.9455,2.9495,803
20100701|2010-05-19 06:30,19,2.95,2.953,2.938,2.952,800
20100701|2010-05-19 07:00,19,2.951,2.976,2.951,2.965,1970
20100701|2010-05-19 07:30,19,2.965,3.007,2.965,2.9925,3883
20100701|2010-05-19 08:00,19,2.992,2.9935,2.965,2.9655,2834
20100701|2010-05-19 08:30,19,2.9655,2.997,2.9655,2.98,2289
20100701|2010-05-19 09:00,19,2.981,2.9945,2.946,2.965,2985
20100701|2010-05-19 09:30,19,2.965,2.9795,2.9575,2.972,2047
20100701|2010-05-19 10:00,19,2.9715,2.98,2.954,2.965,1549
20100701|2010-05-19 10:30,19,2.9655,2.967,2.944,2.956,1837
20100701|2010-05-19 11:00,19,2.9555,2.9575,2.938,2.9495,1900
20100701|2010-05-19 11:30,19,2.9495,2.9625,2.9475,2.9595,1430
20100701|2010-05-19 12:00,19,2.9595,2.969,2.951,2.965,1344
20100701|2010-05-19 12:30,19,2.965,2.9765,2.9565,2.975,698
20100701|2010-05-19 13:00,19,2.9755,2.99,2.9715,2.9785,554
20100701|2010-05-19 13:30,19,2.9785,2.9945,2.975,2.989,197
20100701|2010-05-19 14:00,19,2.988,2.992,2.975,2.985,228
20100701|2010-05-19 14:30,19,2.9845,3.001,2.9815,2.9945,316
20100701|2010-05-19 15:00,19,2.996,2.996,2.9905,2.9915,36
20100701|2010-05-19 15:30,19,2.9945,2.9985,2.9925,2.994,23
20100701|2010-05-19 16:00,19,2.994,2.9955,2.992,2.992,9
20100701|2010-05-19 17:00,20,2.993,3.0065,2.9745,2.993,95
20100701|2010-05-19 17:30,20,2.997,2.9995,2.991,2.993,19
20100701|2010-05-19 18:00,20,2.995,3.0025,2.995,3,39
20100701|2010-05-19 18:30,20,3,3.0125,3,3.006,146
20100701|2010-05-19 19:00,20,3.005,3.0165,2.999,3.0005,235
20100701|2010-05-19 19:30,20,3.0025,3.008,2.996,3.008,114
20100701|2010-05-19 20:00,20,3.0085,3.039,3.0085,3.0255,829
20100701|2010-05-19 20:30,20,3.025,3.0455,3.025,3.0395,458
20100701|2010-05-19 21:00,20,3.0405,3.0405,3.028,3.0355,156
20100701|2010-05-19 21:30,20,3.034,3.037,3.024,3.0285,159
20100701|2010-05-19 22:00,20,3.026,3.0355,3.025,3.032,114
20100701|2010-05-19 22:30,20,3.0335,3.035,3.03,3.0305,58
20100701|2010-05-19 23:00,20,3.0295,3.0295,3.0265,3.028,44
20100701|2010-05-19 23:30,20,3.0275,3.035,3.0275,3.029,135
20100701|2010-05-20 00:00,20,3.0295,3.0295,3.021,3.0215,258
20100701|2010-05-20 00:30,20,3.0215,3.0265,3.006,3.006,613
20100701|2010-05-20 01:00,20,3.0055,3.009,2.9945,3.003,473
20100701|2010-05-20 01:30,20,3.004,3.025,3.002,3.0215,326
20100701|2010-05-20 02:00,20,3.022,3.026,3.006,3.0115,588
20100701|2010-05-20 02:30,20,3.012,3.041,3.011,3.031,889
20100701|2010-05-20 03:00,20,3.028,3.033,3.0095,3.0105,623
20100701|2010-05-20 03:30,20,3.012,3.0245,3.006,3.02,348
20100701|2010-05-20 04:00,20,3.0205,3.0205,2.9965,3.007,579
20100701|2010-05-20 04:30,20,3.006,3.011,3.0015,3.006,251
20100701|2010-05-20 05:00,20,3.002,3.0025,2.9815,2.987,717
20100701|2010-05-20 05:30,20,2.9855,2.989,2.9725,2.9775,837
20100701|2010-05-20 06:00,20,2.9775,2.984,2.961,2.9635,1176
20100701|2010-05-20 06:30,20,2.963,2.965,2.9395,2.9595,1714
20100701|2010-05-20 07:00,20,2.9595,2.9655,2.9485,2.949,1404
20100701|2010-05-20 07:30,20,2.948,2.9755,2.9385,2.9655,2642
20100701|2010-05-20 08:00,20,2.965,2.9765,2.9535,2.955,1842
20100701|2010-05-20 08:30,20,2.955,2.964,2.94,2.9535,2917
20100701|2010-05-20 09:00,20,2.953,2.959,2.9005,2.9095,6178
20100701|2010-05-20 09:30,20,2.9095,2.937,2.9075,2.936,2971
20100701|2010-05-20 10:00,20,2.936,2.9985,2.9355,2.996,5265
20100701|2010-05-20 10:30,20,2.996,2.9965,2.9755,2.982,2022
20100701|2010-05-20 11:00,20,2.9815,2.985,2.969,2.9735,1209
20100701|2010-05-20 11:30,20,2.974,2.975,2.939,2.943,2697
20100701|2010-05-20 12:00,20,2.943,2.9875,2.9405,2.9725,2169
20100701|2010-05-20 12:30,20,2.9725,2.986,2.9695,2.973,1123
20100701|2010-05-20 13:00,20,2.973,3.0315,2.968,3.017,1258
20100701|2010-05-20 13:30,20,3.0155,3.029,3.008,3.008,400
20100701|2010-05-20 14:00,20,3.01,3.015,3.0025,3.0135,140
20100701|2010-05-20 14:30,20,3.009,3.012,2.9755,2.9775,312
20100701|2010-05-20 15:00,20,2.9755,2.976,2.951,2.965,294
20100701|2010-05-20 15:30,20,2.961,2.9645,2.952,2.96,61
20100701|2010-05-20 16:00,20,2.96,2.96,2.9425,2.9445,66
20100701|2010-05-20 17:00,21,2.946,2.9505,2.9415,2.946,27
20100701|2010-05-20 17:30,21,2.948,2.9645,2.942,2.9555,56
20100701|2010-05-20 18:00,21,2.9535,2.956,2.95,2.956,48
20100701|2010-05-20 18:30,21,2.956,2.9605,2.95,2.9605,94
20100701|2010-05-20 19:00,21,2.961,2.977,2.958,2.973,238
20100701|2010-05-20 19:30,21,2.97,2.977,2.9645,2.977,160
20100701|2010-05-20 20:00,21,2.973,2.985,2.949,2.96,473
20100701|2010-05-20 20:30,21,2.9605,2.9875,2.9565,2.9865,428
20100701|2010-05-20 21:00,21,2.9865,2.994,2.973,2.988,271
20100701|2010-05-20 21:30,21,2.987,2.992,2.9765,2.988,105
20100701|2010-05-20 22:00,21,2.9905,2.9995,2.9845,2.9995,226
20100701|2010-05-20 22:30,21,2.9985,3.0045,2.9945,2.9945,183
20100701|2010-05-20 23:00,21,2.9975,3.0005,2.99,2.99,112
20100701|2010-05-20 23:30,21,2.993,2.9945,2.9865,2.99,224
20100701|2010-05-21 00:00,21,2.9905,3.0025,2.985,2.9995,221
20100701|2010-05-21 00:30,21,2.9995,3.016,2.999,3.0105,534
20100701|2010-05-21 01:00,21,3.0115,3.0115,2.994,3.003,517
20100701|2010-05-21 01:30,21,3.0025,3.01,3.0005,3.0065,335
20100701|2010-05-21 02:00,21,3.0065,3.0095,2.993,2.997,600
20100701|2010-05-21 02:30,21,2.9985,2.999,2.978,2.9845,490
20100701|2010-05-21 03:00,21,2.986,2.9935,2.978,2.981,416
20100701|2010-05-21 03:30,21,2.981,2.996,2.978,2.9885,306
20100701|2010-05-21 04:00,21,2.99,3.02,2.99,3.0175,741
20100701|2010-05-21 04:30,21,3.0165,3.02,3.0095,3.0155,530
20100701|2010-05-21 05:00,21,3.015,3.0325,3.0125,3.0215,659
20100701|2010-05-21 05:30,21,3.021,3.0235,3.006,3.0065,774
20100701|2010-05-21 06:00,21,3.006,3.019,3.0025,3.008,663
20100701|2010-05-21 06:30,21,3.0065,3.041,3.0045,3.03,1555
20100701|2010-05-21 07:00,21,3.03,3.046,3.022,3.028,2874
20100701|2010-05-21 07:30,21,3.0285,3.033,3.0095,3.029,2352
20100701|2010-05-21 08:00,21,3.0285,3.053,3.0265,3.0395,3422
20100701|2010-05-21 08:30,21,3.039,3.085,3.034,3.0795,5418
20100701|2010-05-21 09:00,21,3.078,3.0975,3.066,3.07,3326
20100701|2010-05-21 09:30,21,3.0695,3.079,3.066,3.0705,1809
20100701|2010-05-21 10:00,21,3.071,3.1095,3.0705,3.099,2327
20100701|2010-05-21 10:30,21,3.099,3.1145,3.086,3.0915,2457
20100701|2010-05-21 11:00,21,3.092,3.0995,3.0755,3.0815,1394
20100701|2010-05-21 11:30,21,3.08,3.081,3.0565,3.0615,1821
20100701|2010-05-21 12:00,21,3.0625,3.0785,3.061,3.075,913
20100701|2010-05-21 12:30,21,3.0745,3.0885,3.071,3.0885,417
20100701|2010-05-21 13:00,21,3.088,3.094,3.065,3.072,354
20100701|2010-05-21 13:30,21,3.075,3.0795,3.062,3.069,185
20100701|2010-05-21 14:00,21,3.069,3.0745,3.065,3.0685,148
20100701|2010-05-21 14:30,21,3.067,3.0945,3.067,3.0945,176
20100701|2010-05-21 15:00,21,3.094,3.0995,3.083,3.092,152
20100701|2010-05-21 15:30,21,3.0925,3.0995,3.091,3.0995,79
20100701|2010-05-21 16:00,21,3.097,3.097,3.093,3.095,28
20100701|2010-05-23 17:00,24,3.0905,3.095,3.083,3.086,52
20100701|2010-05-23 17:30,24,3.0855,3.094,3.083,3.0925,39
20100701|2010-05-23 18:00,24,3.0935,3.113,3.093,3.1075,132
20100701|2010-05-23 18:30,24,3.106,3.106,3.0875,3.093,113
20100701|2010-05-23 19:00,24,3.0925,3.1,3.09,3.091,189
20100701|2010-05-23 19:30,24,3.09,3.0915,3.07,3.075,331
20100701|2010-05-23 20:00,24,3.074,3.074,3.0585,3.064,442
20100701|2010-05-23 20:30,24,3.064,3.0815,3.0635,3.077,184
20100701|2010-05-23 21:00,24,3.076,3.106,3.0745,3.1005,392
20100701|2010-05-23 21:30,24,3.102,3.111,3.093,3.107,329
20100701|2010-05-23 22:00,24,3.107,3.108,3.098,3.101,161
20100701|2010-05-23 22:30,24,3.099,3.105,3.097,3.0975,96
20100701|2010-05-23 23:00,24,3.0975,3.102,3.0975,3.101,36
20100701|2010-05-23 23:30,24,3.104,3.133,3.104,3.133,588
20100701|2010-05-24 00:00,24,3.1335,3.139,3.126,3.1275,423
20100701|2010-05-24 00:30,24,3.127,3.127,3.113,3.1175,325
20100701|2010-05-24 01:00,24,3.1175,3.13,3.1155,3.1215,402
20100701|2010-05-24 01:30,24,3.1225,3.127,3.1165,3.117,373
20100701|2010-05-24 02:00,24,3.117,3.135,3.117,3.13,493
20100701|2010-05-24 02:30,24,3.1295,3.1345,3.116,3.1165,414
20100701|2010-05-24 03:00,24,3.1165,3.117,3.1025,3.1075,521
20100701|2010-05-24 03:30,24,3.108,3.1195,3.108,3.1155,396
20100701|2010-05-24 04:00,24,3.117,3.119,3.102,3.105,444
20100701|2010-05-24 04:30,24,3.105,3.1115,3.095,3.0965,397
20100701|2010-05-24 05:00,24,3.096,3.0965,3.084,3.088,545
20100701|2010-05-24 05:30,24,3.089,3.1,3.0825,3.0865,829
20100701|2010-05-24 06:00,24,3.0875,3.09,3.0725,3.085,707
20100701|2010-05-24 06:30,24,3.084,3.0855,3.066,3.0825,768
20100701|2010-05-24 07:00,24,3.081,3.0935,3.0775,3.085,979
20100701|2010-05-24 07:30,24,3.085,3.1025,3.085,3.1015,1607
20100701|2010-05-24 08:00,24,3.1015,3.1195,3.0985,3.1125,1627
20100701|2010-05-24 08:30,24,3.112,3.113,3.0895,3.103,2441
20100701|2010-05-24 09:00,24,3.102,3.115,3.095,3.114,2317
20100701|2010-05-24 09:30,24,3.115,3.135,3.1115,3.1185,2524
20100701|2010-05-24 10:00,24,3.1215,3.1245,3.109,3.1185,1096
20100701|2010-05-24 10:30,24,3.119,3.1355,3.1115,3.128,1139
20100701|2010-05-24 11:00,24,3.1285,3.138,3.1275,3.1355,1065
20100701|2010-05-24 11:30,24,3.135,3.151,3.132,3.147,1513
20100701|2010-05-24 12:00,24,3.146,3.147,3.1385,3.14,732
20100701|2010-05-24 12:30,24,3.14,3.1405,3.1335,3.138,380
20100701|2010-05-24 13:00,24,3.1385,3.14,3.121,3.1265,406
20100701|2010-05-24 13:30,24,3.126,3.1295,3.125,3.125,121
20100701|2010-05-24 14:00,24,3.125,3.128,3.119,3.1265,132
20100701|2010-05-24 14:30,24,3.125,3.1325,3.1235,3.124,194
20100701|2010-05-24 15:00,24,3.1235,3.1255,3.119,3.12,122
20100701|2010-05-24 15:30,24,3.1185,3.1205,3.115,3.115,49
20100701|2010-05-24 16:00,24,3.118,3.123,3.118,3.12,22
20100701|2010-05-24 17:00,25,3.119,3.1195,3.1085,3.112,29
20100701|2010-05-24 17:30,25,3.1085,3.111,3.1035,3.105,41
20100701|2010-05-24 18:00,25,3.106,3.1105,3.1025,3.1025,115
20100701|2010-05-24 18:30,25,3.105,3.1065,3.092,3.092,135
20100701|2010-05-24 19:00,25,3.097,3.11,3.0915,3.1015,455
20100701|2010-05-24 19:30,25,3.1015,3.1025,3.088,3.088,378
20100701|2010-05-24 20:00,25,3.089,3.0945,3.0715,3.0715,513
20100701|2010-05-24 20:30,25,3.071,3.086,3.068,3.086,263
20100701|2010-05-24 21:00,25,3.0835,3.0835,3.07,3.08,153
20100701|2010-05-24 21:30,25,3.08,3.0845,3.07,3.0765,293
20100701|2010-05-24 22:00,25,3.0765,3.098,3.0765,3.085,245
20100701|2010-05-24 22:30,25,3.085,3.086,3.0745,3.075,148
20100701|2010-05-24 23:00,25,3.075,3.0785,3.067,3.074,375
20100701|2010-05-24 23:30,25,3.073,3.083,3.0725,3.079,168
20100701|2010-05-25 00:00,25,3.0795,3.0815,3.069,3.069,160
20100701|2010-05-25 00:30,25,3.07,3.0745,3.062,3.063,375
20100701|2010-05-25 01:00,25,3.064,3.072,3.0525,3.058,502
20100701|2010-05-25 01:30,25,3.058,3.062,3.045,3.05,521
20100701|2010-05-25 02:00,25,3.0495,3.062,3.0465,3.057,689
20100701|2010-05-25 02:30,25,3.057,3.058,3.0385,3.0545,957
20100701|2010-05-25 03:00,25,3.0545,3.069,3.0475,3.061,585
20100701|2010-05-25 03:30,25,3.061,3.0615,3.04,3.0435,592
20100701|2010-05-25 04:00,25,3.042,3.0625,3.042,3.049,762
20100701|2010-05-25 04:30,25,3.0495,3.05,3.04,3.044,831
20100701|2010-05-25 05:00,25,3.043,3.043,3.029,3.035,771
20100701|2010-05-25 05:30,25,3.035,3.0455,3.033,3.044,523
20100701|2010-05-25 06:00,25,3.0435,3.056,3.031,3.051,1205
20100701|2010-05-25 06:30,25,3.05,3.05,3.03,3.035,810
20100701|2010-05-25 07:00,25,3.034,3.05,3.034,3.0475,1265
20100701|2010-05-25 07:30,25,3.0475,3.0495,3.0075,3.0225,2507
20100701|2010-05-25 08:00,25,3.022,3.032,3.0085,3.0285,1370
20100701|2010-05-25 08:30,25,3.0285,3.031,3.012,3.029,2196
20100701|2010-05-25 09:00,25,3.029,3.0385,3.0225,3.023,2143
20100701|2010-05-25 09:30,25,3.023,3.026,3.011,3.02,1862
20100701|2010-05-25 10:00,25,3.0195,3.0335,3.014,3.0315,1348
20100701|2010-05-25 10:30,25,3.031,3.0415,3.0235,3.0385,1330
20100701|2010-05-25 11:00,25,3.039,3.0485,3.038,3.046,1524
20100701|2010-05-25 11:30,25,3.046,3.0505,3.038,3.041,1524
20100701|2010-05-25 12:00,25,3.0425,3.048,3.0375,3.046,621
20100701|2010-05-25 12:30,25,3.046,3.049,3.041,3.0455,380
20100701|2010-05-25 13:00,25,3.045,3.076,3.0445,3.0655,675
20100701|2010-05-25 13:30,25,3.0625,3.068,3.051,3.061,335
20100701|2010-05-25 14:00,25,3.062,3.08,3.0595,3.08,404
20100701|2010-05-25 14:30,25,3.0805,3.091,3.08,3.085,288
20100701|2010-05-25 15:00,25,3.0865,3.0925,3.08,3.084,232
20100701|2010-05-25 15:30,25,3.0855,3.089,3.082,3.082,73
20100701|2010-05-25 16:00,25,3.088,3.093,3.086,3.089,74
20100701|2010-05-25 17:00,26,3.0885,3.11,3.0885,3.1045,118
20100701|2010-05-25 17:30,26,3.1015,3.1055,3.1005,3.1005,41
20100701|2010-05-25 18:00,26,3.1,3.105,3.095,3.105,122
20100701|2010-05-25 18:30,26,3.105,3.107,3.0995,3.1,43
20100701|2010-05-25 19:00,26,3.1055,3.106,3.08,3.087,326
20100701|2010-05-25 19:30,26,3.088,3.0905,3.0855,3.089,125
20100701|2010-05-25 20:00,26,3.0875,3.0955,3.0785,3.086,286
20100701|2010-05-25 20:30,26,3.0865,3.09,3.0805,3.086,141
20100701|2010-05-25 21:00,26,3.086,3.087,3.075,3.0775,196
20100701|2010-05-25 21:30,26,3.08,3.085,3.0765,3.0835,103
20100701|2010-05-25 22:00,26,3.084,3.0885,3.0815,3.0815,129
20100701|2010-05-25 22:30,26,3.0805,3.091,3.0805,3.0895,128
20100701|2010-05-25 23:00,26,3.0895,3.091,3.0875,3.09,117
20100701|2010-05-25 23:30,26,3.087,3.0925,3.085,3.0925,150
20100701|2010-05-26 00:00,26,3.091,3.0915,3.081,3.0855,114
20100701|2010-05-26 00:30,26,3.086,3.088,3.076,3.077,181
20100701|2010-05-26 01:00,26,3.0775,3.0775,3.072,3.0725,289
20100701|2010-05-26 01:30,26,3.072,3.085,3.068,3.083,317
20100701|2010-05-26 02:00,26,3.084,3.0845,3.0725,3.0725,293
20100701|2010-05-26 02:30,26,3.072,3.0995,3.07,3.099,732
20100701|2010-05-26 03:00,26,3.099,3.1035,3.095,3.0975,475
20100701|2010-05-26 03:30,26,3.097,3.1125,3.097,3.109,453
20100701|2010-05-26 04:00,26,3.1075,3.1145,3.1045,3.1045,346
20100701|2010-05-26 04:30,26,3.1045,3.11,3.1005,3.1035,219
20100701|2010-05-26 05:00,26,3.1045,3.1045,3.097,3.1,322
20100701|2010-05-26 05:30,26,3.1005,3.115,3.1005,3.1085,300
20100701|2010-05-26 06:00,26,3.108,3.1135,3.105,3.1075,358
20100701|2010-05-26 06:30,26,3.108,3.1135,3.1045,3.105,436
20100701|2010-05-26 07:00,26,3.106,3.109,3.0965,3.102,987
20100701|2010-05-26 07:30,26,3.1015,3.106,3.087,3.094,1677
20100701|2010-05-26 08:00,26,3.093,3.0965,3.0765,3.083,1184
20100701|2010-05-26 08:30,26,3.083,3.103,3.083,3.102,1401
20100701|2010-05-26 09:00,26,3.103,3.1185,3.0965,3.098,1649
20100701|2010-05-26 09:30,26,3.096,3.113,3.091,3.1,1518
20100701|2010-05-26 10:00,26,3.0995,3.101,3.071,3.072,1452
20100701|2010-05-26 10:30,26,3.072,3.0825,3.053,3.063,2486
20100701|2010-05-26 11:00,26,3.0625,3.074,3.06,3.0655,596
20100701|2010-05-26 11:30,26,3.0655,3.0815,3.0635,3.0815,1089
20100701|2010-05-26 12:00,26,3.082,3.092,3.08,3.08,726
20100701|2010-05-26 12:30,26,3.0805,3.092,3.0785,3.0865,432
20100701|2010-05-26 13:00,26,3.0865,3.091,3.0755,3.084,173
20100701|2010-05-26 13:30,26,3.0815,3.085,3.067,3.071,138
20100701|2010-05-26 14:00,26,3.071,3.0815,3.065,3.075,225
20100701|2010-05-26 14:30,26,3.0695,3.074,3.062,3.064,190
20100701|2010-05-26 15:00,26,3.064,3.064,3.055,3.056,150
20100701|2010-05-26 15:30,26,3.054,3.067,3.0525,3.0625,54
20100701|2010-05-26 16:00,26,3.062,3.062,3.056,3.0595,13
20100701|2010-05-26 17:00,27,3.0515,3.0695,3.045,3.064,55
20100701|2010-05-26 17:30,27,3.0585,3.0595,3.0525,3.0525,15
20100701|2010-05-26 18:00,27,3.054,3.059,3.0525,3.058,37
20100701|2010-05-26 18:30,27,3.0545,3.0645,3.0515,3.0645,44
20100701|2010-05-26 19:00,27,3.0605,3.0605,3.045,3.05,113
20100701|2010-05-26 19:30,27,3.0495,3.0595,3.048,3.0595,74
20100701|2010-05-26 20:00,27,3.0585,3.068,3.055,3.0595,248
20100701|2010-05-26 20:30,27,3.059,3.063,3.0455,3.0505,208
20100701|2010-05-26 21:00,27,3.0505,3.06,3.0495,3.0595,201
20100701|2010-05-26 21:30,27,3.059,3.068,3.054,3.066,131
20100701|2010-05-26 22:00,27,3.0675,3.0725,3.0635,3.071,139
20100701|2010-05-26 22:30,27,3.069,3.078,3.069,3.078,114
20100701|2010-05-26 23:00,27,3.0785,3.087,3.078,3.087,271
20100701|2010-05-26 23:30,27,3.086,3.0945,3.0835,3.0885,216
20100701|2010-05-27 00:00,27,3.0895,3.0945,3.085,3.085,69
20100701|2010-05-27 00:30,27,3.085,3.0995,3.084,3.0995,300
20100701|2010-05-27 01:00,27,3.099,3.105,3.098,3.104,238
20100701|2010-05-27 01:30,27,3.105,3.1075,3.1035,3.107,284
20100701|2010-05-27 02:00,27,3.1065,3.1275,3.1045,3.1125,634
20100701|2010-05-27 02:30,27,3.1135,3.118,3.106,3.1155,138
20100701|2010-05-27 03:00,27,3.116,3.126,3.1065,3.115,241
20100701|2010-05-27 03:30,27,3.115,3.116,3.1065,3.1065,288
20100701|2010-05-27 04:00,27,3.108,3.12,3.1065,3.1145,232
20100701|2010-05-27 04:30,27,3.1155,3.123,3.1135,3.122,285
20100701|2010-05-27 05:00,27,3.1225,3.138,3.1205,3.13,697
20100701|2010-05-27 05:30,27,3.131,3.1345,3.127,3.1345,267
20100701|2010-05-27 06:00,27,3.1345,3.1395,3.1285,3.1295,472
20100701|2010-05-27 06:30,27,3.13,3.131,3.1215,3.124,590
20100701|2010-05-27 07:00,27,3.124,3.131,3.1145,3.125,1038
20100701|2010-05-27 07:30,27,3.126,3.126,3.1115,3.118,1510
20100701|2010-05-27 08:00,27,3.1175,3.1195,3.107,3.1135,856
20100701|2010-05-27 08:30,27,3.114,3.1255,3.1125,3.118,1585
20100701|2010-05-27 09:00,27,3.1185,3.134,3.113,3.1335,1616
20100701|2010-05-27 09:30,27,3.132,3.1665,3.132,3.159,2513
20100701|2010-05-27 10:00,27,3.16,3.167,3.1475,3.155,1970
20100701|2010-05-27 10:30,27,3.155,3.164,3.151,3.1625,1008
20100701|2010-05-27 11:00,27,3.1625,3.165,3.156,3.16,748
20100701|2010-05-27 11:30,27,3.1605,3.166,3.156,3.1585,1192
20100701|2010-05-27 12:00,27,3.1575,3.161,3.1535,3.1575,723
20100701|2010-05-27 12:30,27,3.1575,3.1595,3.15,3.1515,323
20100701|2010-05-27 13:00,27,3.152,3.166,3.151,3.165,155
20100701|2010-05-27 13:30,27,3.1655,3.1685,3.159,3.16,179
20100701|2010-05-27 14:00,27,3.1595,3.167,3.155,3.16,102
20100701|2010-05-27 14:30,27,3.1585,3.181,3.158,3.175,360
20100701|2010-05-27 15:00,27,3.1755,3.176,3.1705,3.173,112
20100701|2010-05-27 15:30,27,3.1705,3.1725,3.1695,3.1715,50
20100701|2010-05-27 16:00,27,3.17,3.172,3.169,3.169,18
20100701|2010-05-27 17:00,28,3.1675,3.171,3.1675,3.1685,14
20100701|2010-05-27 17:30,28,3.168,3.168,3.1635,3.1635,13
20100701|2010-05-27 18:00,28,3.1635,3.1655,3.162,3.164,35
20100701|2010-05-27 18:30,28,3.1635,3.171,3.1635,3.168,38
20100701|2010-05-27 19:00,28,3.1635,3.1695,3.158,3.16,97
20100701|2010-05-27 19:30,28,3.16,3.165,3.1475,3.15,169
20100701|2010-05-27 20:00,28,3.1505,3.164,3.1465,3.1625,416
20100701|2010-05-27 20:30,28,3.165,3.169,3.1505,3.1595,141
20100701|2010-05-27 21:00,28,3.1595,3.1685,3.153,3.153,86
20100701|2010-05-27 21:30,28,3.152,3.154,3.143,3.15,87
20100701|2010-05-27 22:00,28,3.15,3.153,3.1465,3.1465,60
20100701|2010-05-27 22:30,28,3.1485,3.151,3.1445,3.151,58
20100701|2010-05-27 23:00,28,3.1475,3.1535,3.143,3.1505,75
20100701|2010-05-27 23:30,28,3.1535,3.1565,3.15,3.153,113
20100701|2010-05-28 00:00,28,3.152,3.1555,3.1455,3.152,93
20100701|2010-05-28 00:30,28,3.152,3.1525,3.145,3.146,273
20100701|2010-05-28 01:00,28,3.146,3.1495,3.1405,3.1445,173
20100701|2010-05-28 01:30,28,3.144,3.158,3.144,3.151,172
20100701|2010-05-28 02:00,28,3.15,3.1515,3.1375,3.1425,268
20100701|2010-05-28 02:30,28,3.1435,3.154,3.1435,3.154,157
20100701|2010-05-28 03:00,28,3.1545,3.16,3.147,3.158,268
20100701|2010-05-28 03:30,28,3.159,3.186,3.158,3.182,713
20100701|2010-05-28 04:00,28,3.1825,3.187,3.174,3.1765,306
20100701|2010-05-28 04:30,28,3.177,3.1805,3.175,3.178,101
20100701|2010-05-28 05:00,28,3.1795,3.1835,3.177,3.177,153
20100701|2010-05-28 05:30,28,3.177,3.181,3.1705,3.172,300
20100701|2010-05-28 06:00,28,3.172,3.174,3.159,3.1605,330
20100701|2010-05-28 06:30,28,3.1605,3.161,3.1445,3.159,740
20100701|2010-05-28 07:00,28,3.1585,3.1705,3.157,3.157,963
20100701|2010-05-28 07:30,28,3.1585,3.1635,3.1455,3.159,1367
20100701|2010-05-28 08:00,28,3.161,3.1655,3.1525,3.1605,1264
20100701|2010-05-28 08:30,28,3.1615,3.1625,3.139,3.1555,1736
20100701|2010-05-28 09:00,28,3.156,3.1755,3.1555,3.1665,1486
20100701|2010-05-28 09:30,28,3.165,3.1695,3.15,3.1585,1006
20100701|2010-05-28 10:00,28,3.1595,3.164,3.1415,3.144,1269
20100701|2010-05-28 10:30,28,3.143,3.148,3.135,3.139,1169
20100701|2010-05-28 11:00,28,3.1385,3.145,3.134,3.1395,666
20100701|2010-05-28 11:30,28,3.1395,3.145,3.102,3.105,3391
20100701|2010-05-28 12:00,28,3.1045,3.123,3.104,3.12,1077
20100701|2010-05-28 12:30,28,3.121,3.1215,3.103,3.11,412
20100701|2010-05-28 13:00,28,3.1095,3.111,3.089,3.1085,447
20100701|2010-05-28 13:30,28,3.109,3.1275,3.1025,3.115,216
20100701|2010-05-28 14:00,28,3.115,3.1245,3.1145,3.1245,103
20100701|2010-05-28 14:30,28,3.122,3.125,3.106,3.11,156
20100701|2010-05-28 15:00,28,3.109,3.123,3.105,3.1085,110
20100701|2010-05-30 17:00,1,3.112,3.115,3.102,3.115,31
20100701|2010-05-30 17:30,1,3.116,3.1185,3.1155,3.1185,12
20100701|2010-05-30 18:00,1,3.1205,3.1205,3.1205,3.1205,1
20100701|2010-05-30 18:30,1,3.1145,3.1145,3.101,3.104,31
20100701|2010-05-30 19:00,1,3.118,3.123,3.111,3.1175,23
20100701|2010-05-30 19:30,1,3.111,3.118,3.1105,3.1135,17
20100701|2010-05-30 20:00,1,3.1195,3.133,3.1195,3.13,66
20100701|2010-05-30 20:30,1,3.13,3.135,3.1235,3.1235,52
20100701|2010-05-30 21:00,1,3.13,3.134,3.123,3.132,29
20100701|2010-05-30 21:30,1,3.127,3.134,3.127,3.1325,30
20100701|2010-05-30 22:00,1,3.1345,3.138,3.128,3.128,34
20100701|2010-05-30 22:30,1,3.1345,3.138,3.133,3.133,34
20100701|2010-05-30 23:00,1,3.13,3.133,3.1255,3.1255,19
20100701|2010-05-30 23:30,1,3.125,3.137,3.125,3.137,47
20100701|2010-05-31 00:00,1,3.137,3.1375,3.135,3.1375,39
20100701|2010-05-31 00:30,1,3.1375,3.142,3.1275,3.1275,138
20100701|2010-05-31 01:00,1,3.127,3.1355,3.1255,3.13,73
20100701|2010-05-31 01:30,1,3.1295,3.1295,3.1155,3.1165,157
20100701|2010-05-31 02:00,1,3.1155,3.1235,3.1155,3.1175,112
20100701|2010-05-31 02:30,1,3.1185,3.1215,3.1135,3.117,125
20100701|2010-05-31 03:00,1,3.117,3.121,3.1135,3.117,77
20100701|2010-05-31 03:30,1,3.1165,3.1215,3.1155,3.119,87
20100701|2010-05-31 04:00,1,3.118,3.12,3.117,3.1195,45
20100701|2010-05-31 04:30,1,3.12,3.1205,3.118,3.119,62
20100701|2010-05-31 05:00,1,3.119,3.12,3.1155,3.1155,85
20100701|2010-05-31 05:30,1,3.1165,3.118,3.1135,3.1135,66
20100701|2010-05-31 06:00,1,3.1135,3.1145,3.1115,3.113,93
20100701|2010-05-31 06:30,1,3.1125,3.1165,3.112,3.116,41
20100701|2010-05-31 07:00,1,3.115,3.117,3.113,3.1135,45
20100701|2010-05-31 07:30,1,3.113,3.1195,3.113,3.118,91
20100701|2010-05-31 08:00,1,3.118,3.1195,3.1165,3.117,42
20100701|2010-05-31 08:30,1,3.118,3.1205,3.116,3.1175,78
20100701|2010-05-31 09:00,1,3.1165,3.1185,3.1125,3.1135,140
20100701|2010-05-31 09:30,1,3.1125,3.1125,3.1,3.1,217
20100701|2010-05-31 10:00,1,3.1005,3.1095,3.1,3.1075,127
20100701|2010-05-31 10:30,1,3.1075,3.1085,3.1045,3.106,54
20100701|2010-05-31 11:00,1,3.105,3.108,3.105,3.106,32
20100701|2010-05-31 11:30,1,3.1075,3.1145,3.1075,3.11,125
20100701|2010-05-31 12:00,1,3.1115,3.1115,3.1095,3.111,37
20100701|2010-05-31 17:00,1,3.1105,3.131,3.1105,3.125,48
20100701|2010-05-31 17:30,1,3.125,3.125,3.1105,3.1235,26
20100701|2010-05-31 18:00,1,3.117,3.1205,3.117,3.118,13
20100701|2010-05-31 18:30,1,3.119,3.12,3.117,3.117,14
20100701|2010-05-31 19:00,1,3.117,3.12,3.0885,3.097,286
20100701|2010-05-31 19:30,1,3.094,3.094,3.075,3.08,391
20100701|2010-05-31 20:00,1,3.0815,3.0895,3.073,3.0855,316
20100701|2010-05-31 20:30,1,3.087,3.0915,3.0725,3.086,403
20100701|2010-05-31 21:00,1,3.086,3.094,3.0825,3.0875,109
20100701|2010-05-31 21:30,1,3.0875,3.0875,3.073,3.0775,324
20100701|2010-05-31 22:00,1,3.082,3.082,3.068,3.069,150
20100701|2010-05-31 22:30,1,3.0695,3.072,3.0645,3.0645,118
20100701|2010-05-31 23:00,1,3.0645,3.067,3.0605,3.067,98
20100701|2010-05-31 23:30,1,3.0675,3.0745,3.0675,3.074,177
20100701|2010-06-01 00:00,1,3.0735,3.0735,3.0635,3.0645,104
20100701|2010-06-01 00:30,1,3.064,3.0695,3.0575,3.059,361
20100701|2010-06-01 01:00,1,3.06,3.065,3.053,3.0585,264
20100701|2010-06-01 01:30,1,3.058,3.0645,3.052,3.0565,325
20100701|2010-06-01 02:00,1,3.0565,3.057,3.0415,3.044,704
20100701|2010-06-01 02:30,1,3.0435,3.053,3.0365,3.0495,717
20100701|2010-06-01 03:00,1,3.049,3.049,3.032,3.033,286
20100701|2010-06-01 03:30,1,3.0335,3.034,3.0185,3.026,625
20100701|2010-06-01 04:00,1,3.0265,3.0295,3.022,3.0255,301
20100701|2010-06-01 04:30,1,3.026,3.0285,3.024,3.027,244
20100701|2010-06-01 05:00,1,3.026,3.03,3.024,3.0275,216
20100701|2010-06-01 05:30,1,3.029,3.0465,3.029,3.04,443
20100701|2010-06-01 06:00,1,3.04,3.045,3.033,3.035,431
20100701|2010-06-01 06:30,1,3.0355,3.0495,3.0355,3.0385,537
20100701|2010-06-01 07:00,1,3.038,3.053,3.038,3.0525,1003
20100701|2010-06-01 07:30,1,3.0525,3.064,3.05,3.0585,1219
20100701|2010-06-01 08:00,1,3.059,3.064,3.049,3.0575,818
20100701|2010-06-01 08:30,1,3.0575,3.0675,3.05,3.0645,1467
20100701|2010-06-01 09:00,1,3.0645,3.0895,3.0645,3.088,2215
20100701|2010-06-01 09:30,1,3.088,3.094,3.0795,3.0805,1333
20100701|2010-06-01 10:00,1,3.08,3.0855,3.0655,3.081,1486
20100701|2010-06-01 10:30,1,3.081,3.0815,3.048,3.056,1933
20100701|2010-06-01 11:00,1,3.0555,3.0615,3.0505,3.0595,759
20100701|2010-06-01 11:30,1,3.0595,3.071,3.0585,3.065,901
20100701|2010-06-01 12:00,1,3.0655,3.0765,3.0635,3.0735,531
20100701|2010-06-01 12:30,1,3.074,3.08,3.0715,3.0735,297
20100701|2010-06-01 13:00,1,3.0725,3.0725,3.059,3.0645,278
20100701|2010-06-01 13:30,1,3.0695,3.0715,3.0595,3.06,84
20100701|2010-06-01 14:00,1,3.0635,3.0645,3.051,3.052,110
20100701|2010-06-01 14:30,1,3.054,3.06,3.04,3.042,205
20100701|2010-06-01 15:00,1,3.0425,3.0495,3.0415,3.046,53
20100701|2010-06-01 15:30,1,3.0465,3.0465,3.0405,3.041,37
20100701|2010-06-01 16:00,1,3.0405,3.0435,3.04,3.04,42
20100701|2010-06-01 17:00,2,3.04,3.04,3.0305,3.0365,59
20100701|2010-06-01 17:30,2,3.0355,3.0435,3.0355,3.0435,16
20100701|2010-06-01 18:00,2,3.0445,3.05,3.041,3.041,24
20100701|2010-06-01 18:30,2,3.0405,3.0475,3.0405,3.0475,10
20100701|2010-06-01 19:00,2,3.05,3.056,3.041,3.044,85
20100701|2010-06-01 19:30,2,3.043,3.0565,3.043,3.0565,111
20100701|2010-06-01 20:00,2,3.056,3.056,3.043,3.055,211
20100701|2010-06-01 20:30,2,3.0515,3.065,3.0515,3.0575,199
20100701|2010-06-01 21:00,2,3.057,3.062,3.0515,3.0605,55
20100701|2010-06-01 21:30,2,3.061,3.0615,3.0495,3.0495,79
20100701|2010-06-01 22:00,2,3.048,3.048,3.01,3.0125,547
20100701|2010-06-01 22:30,2,3.0125,3.0185,3.0085,3.011,348
20100701|2010-06-01 23:00,2,3.011,3.014,3.007,3.01,188
20100701|2010-06-01 23:30,2,3.01,3.016,3.01,3.013,476
20100701|2010-06-02 00:00,2,3.0125,3.0155,3.006,3.011,298
20100701|2010-06-02 00:30,2,3.01,3.01,2.9815,2.983,1063
20100701|2010-06-02 01:00,2,2.9825,3,2.98,2.9915,820
20100701|2010-06-02 01:30,2,2.9915,3.01,2.9895,3.01,670
20100701|2010-06-02 02:00,2,3.0095,3.0185,3.001,3.0155,552
20100701|2010-06-02 02:30,2,3.0155,3.0155,2.9975,3.001,700
20100701|2010-06-02 03:00,2,3.0005,3.006,2.988,2.991,498
20100701|2010-06-02 03:30,2,2.9905,2.9905,2.9705,2.979,831
20100701|2010-06-02 04:00,2,2.98,2.9935,2.98,2.985,513
20100701|2010-06-02 04:30,2,2.986,3.005,2.985,2.999,480
20100701|2010-06-02 05:00,2,2.999,3.0085,2.9965,3.003,338
20100701|2010-06-02 05:30,2,3.004,3.006,2.996,3.005,241
20100701|2010-06-02 06:00,2,3.006,3.009,3.0005,3.005,274
20100701|2010-06-02 06:30,2,3.0045,3.0085,2.998,3.007,443
20100701|2010-06-02 07:00,2,3.007,3.0075,2.9875,2.99,1660
20100701|2010-06-02 07:30,2,2.9905,2.9925,2.978,2.9795,1675
20100701|2010-06-02 08:00,2,2.98,2.9945,2.976,2.991,2056
20100701|2010-06-02 08:30,2,2.992,2.9955,2.9805,2.9905,1775
20100701|2010-06-02 09:00,2,2.991,3.013,2.984,2.999,2460
20100701|2010-06-02 09:30,2,2.9985,3.0145,2.9935,3.001,1198
20100701|2010-06-02 10:00,2,3,3.022,2.9965,3.0095,1225
20100701|2010-06-02 10:30,2,3.01,3.027,3.009,3.0265,1219
20100701|2010-06-02 11:00,2,3.0265,3.0405,3.0255,3.034,1267
20100701|2010-06-02 11:30,2,3.0335,3.042,3.029,3.042,1224
20100701|2010-06-02 12:00,2,3.042,3.043,3.027,3.0325,622
20100701|2010-06-02 12:30,2,3.033,3.0365,3.0265,3.027,220
20100701|2010-06-02 13:00,2,3.028,3.0285,3.01,3.025,196
20100701|2010-06-02 13:30,2,3.021,3.045,3.021,3.0375,161
20100701|2010-06-02 14:00,2,3.038,3.0545,3.036,3.05,331
20100701|2010-06-02 14:30,2,3.0525,3.0595,3.0485,3.0595,237
20100701|2010-06-02 15:00,2,3.058,3.0585,3.052,3.057,41
20100701|2010-06-02 15:30,2,3.058,3.0595,3.057,3.0585,45
20100701|2010-06-02 16:00,2,3.0595,3.0645,3.054,3.0645,53
20100701|2010-06-02 17:00,3,3.062,3.0845,3.06,3.0645,95
20100701|2010-06-02 17:30,3,3.0625,3.069,3.0625,3.064,33
20100701|2010-06-02 18:00,3,3.0635,3.0645,3.0565,3.0565,34
20100701|2010-06-02 18:30,3,3.058,3.059,3.0545,3.056,50
20100701|2010-06-02 19:00,3,3.0535,3.0545,3.0455,3.0485,216
20100701|2010-06-02 19:30,3,3.0475,3.056,3.0455,3.054,101
20100701|2010-06-02 20:00,3,3.0535,3.0605,3.0465,3.0485,212
20100701|2010-06-02 20:30,3,3.05,3.0505,3.0405,3.0475,214
20100701|2010-06-02 21:00,3,3.048,3.055,3.0465,3.048,186
20100701|2010-06-02 21:30,3,3.05,3.05,3.03,3.038,191
20100701|2010-06-02 22:00,3,3.0385,3.05,3.032,3.049,184
20100701|2010-06-02 22:30,3,3.0485,3.0505,3.047,3.0475,68
20100701|2010-06-02 23:00,3,3.049,3.0505,3.048,3.048,26
20100701|2010-06-02 23:30,3,3.0495,3.0555,3.0465,3.047,232
20100701|2010-06-03 00:00,3,3.0465,3.0565,3.044,3.0525,136
20100701|2010-06-03 00:30,3,3.052,3.0555,3.0475,3.0535,188
20100701|2010-06-03 01:00,3,3.055,3.0585,3.05,3.0545,257
20100701|2010-06-03 01:30,3,3.0565,3.057,3.048,3.052,168
20100701|2010-06-03 02:00,3,3.053,3.065,3.046,3.0465,379
20100701|2010-06-03 02:30,3,3.047,3.0525,3.044,3.0525,292
20100701|2010-06-03 03:00,3,3.0535,3.0595,3.051,3.057,319
20100701|2010-06-03 03:30,3,3.0575,3.0585,3.049,3.049,311
20100701|2010-06-03 04:00,3,3.049,3.053,3.0425,3.044,242
20100701|2010-06-03 04:30,3,3.0455,3.0505,3.0445,3.0475,150
20100701|2010-06-03 05:00,3,3.048,3.048,3.026,3.0285,434
20100701|2010-06-03 05:30,3,3.029,3.033,3.021,3.021,308
20100701|2010-06-03 06:00,3,3.0205,3.0245,3.0115,3.016,571
20100701|2010-06-03 06:30,3,3.0145,3.0185,3.0085,3.0105,611
20100701|2010-06-03 07:00,3,3.011,3.0185,3.002,3.007,1062
20100701|2010-06-03 07:30,3,3.0075,3.015,2.999,3.0085,1091
20100701|2010-06-03 08:00,3,3.008,3.008,2.992,3.0005,1387
20100701|2010-06-03 08:30,3,3.001,3.01,2.998,3.0065,1465
20100701|2010-06-03 09:00,3,3.006,3.006,2.966,2.9715,4220
20100701|2010-06-03 09:30,3,2.971,2.9715,2.93,2.958,3759
20100701|2010-06-03 10:00,3,2.958,2.966,2.931,2.9375,2463
20100701|2010-06-03 10:30,3,2.937,2.959,2.927,2.952,2512
20100701|2010-06-03 11:00,3,2.952,2.9535,2.932,2.938,1532
20100701|2010-06-03 11:30,3,2.937,2.9495,2.9255,2.948,1755
20100701|2010-06-03 12:00,3,2.9485,2.9515,2.938,2.941,528
20100701|2010-06-03 12:30,3,2.942,2.95,2.942,2.947,307
20100701|2010-06-03 13:00,3,2.947,2.961,2.9455,2.9595,220
20100701|2010-06-03 13:30,3,2.959,2.9645,2.956,2.96,186
20100701|2010-06-03 14:00,3,2.9605,2.9645,2.946,2.9595,96
20100701|2010-06-03 14:30,3,2.959,2.96,2.9505,2.958,116
20100701|2010-06-03 15:00,3,2.9585,2.9625,2.945,2.9525,178
20100701|2010-06-03 15:30,3,2.9525,2.964,2.9525,2.9575,34
20100701|2010-06-03 16:00,3,2.96,2.96,2.955,2.9595,17
20100701|2010-06-03 17:00,4,2.9505,2.961,2.9505,2.9575,29
20100701|2010-06-03 17:30,4,2.957,2.957,2.955,2.955,4
20100701|2010-06-03 18:00,4,2.9575,2.969,2.9575,2.9645,36
20100701|2010-06-03 18:30,4,2.966,2.966,2.955,2.966,35
20100701|2010-06-03 19:00,4,2.963,2.969,2.962,2.964,84
20100701|2010-06-03 19:30,4,2.966,2.9685,2.951,2.954,101
20100701|2010-06-03 20:00,4,2.9595,2.974,2.956,2.9695,360
20100701|2010-06-03 20:30,4,2.9695,2.985,2.9665,2.969,479
20100701|2010-06-03 21:00,4,2.97,2.97,2.961,2.9665,88
20100701|2010-06-03 21:30,4,2.967,2.975,2.954,2.961,183
20100701|2010-06-03 22:00,4,2.964,2.9755,2.964,2.9685,60
20100701|2010-06-03 22:30,4,2.9675,2.971,2.9605,2.9605,50
20100701|2010-06-03 23:00,4,2.96,2.961,2.9525,2.9575,85
20100701|2010-06-03 23:30,4,2.958,2.9645,2.954,2.954,151
20100701|2010-06-04 00:00,4,2.9535,2.956,2.95,2.953,225
20100701|2010-06-04 00:30,4,2.9525,2.9565,2.942,2.9525,366
20100701|2010-06-04 01:00,4,2.953,2.96,2.9525,2.9595,134
20100701|2010-06-04 01:30,4,2.96,2.9715,2.958,2.9645,343
20100701|2010-06-04 02:00,4,2.964,2.9705,2.9585,2.963,303
20100701|2010-06-04 02:30,4,2.96,2.9625,2.959,2.961,164
20100701|2010-06-04 03:00,4,2.9625,2.974,2.9625,2.974,324
20100701|2010-06-04 03:30,4,2.973,2.992,2.9725,2.9835,440
20100701|2010-06-04 04:00,4,2.983,2.989,2.9765,2.98,292
20100701|2010-06-04 04:30,4,2.9795,2.982,2.971,2.9715,179
20100701|2010-06-04 05:00,4,2.9705,2.9705,2.959,2.959,283
20100701|2010-06-04 05:30,4,2.959,2.959,2.937,2.941,615
20100701|2010-06-04 06:00,4,2.941,2.9415,2.9155,2.9295,1786
20100701|2010-06-04 06:30,4,2.929,2.9315,2.9145,2.9155,1149
20100701|2010-06-04 07:00,4,2.9155,2.9325,2.915,2.9265,1466
20100701|2010-06-04 07:30,4,2.9255,2.9255,2.8505,2.8645,7173
20100701|2010-06-04 08:00,4,2.8645,2.874,2.8585,2.8615,1763
20100701|2010-06-04 08:30,4,2.862,2.8725,2.8425,2.8675,3197
20100701|2010-06-04 09:00,4,2.8675,2.886,2.865,2.875,2073
20100701|2010-06-04 09:30,4,2.8745,2.876,2.846,2.8485,1825
20100701|2010-06-04 10:00,4,2.847,2.856,2.831,2.8365,2418
20100701|2010-06-04 10:30,4,2.8365,2.8455,2.8315,2.834,1533
20100701|2010-06-04 11:00,4,2.834,2.835,2.822,2.831,1304
20100701|2010-06-04 11:30,4,2.8305,2.8355,2.8175,2.8215,2473
20100701|2010-06-04 12:00,4,2.8215,2.8265,2.8105,2.815,1661
20100701|2010-06-04 12:30,4,2.8155,2.8215,2.813,2.817,512
20100701|2010-06-04 13:00,4,2.8175,2.821,2.8125,2.8125,286
20100701|2010-06-04 13:30,4,2.8125,2.818,2.791,2.796,456
20100701|2010-06-04 14:00,4,2.796,2.81,2.79,2.7985,350
20100701|2010-06-04 14:30,4,2.798,2.8025,2.79,2.8,248
20100701|2010-06-04 15:00,4,2.8,2.8095,2.7995,2.8005,109
20100701|2010-06-04 15:30,4,2.804,2.804,2.795,2.7985,36
20100701|2010-06-04 16:00,4,2.801,2.804,2.8,2.801,25
20100701|2010-06-06 17:00,7,2.805,2.805,2.7805,2.788,256
20100701|2010-06-06 17:30,7,2.7885,2.8045,2.787,2.795,137
20100701|2010-06-06 18:00,7,2.7935,2.7995,2.7905,2.7935,57
20100701|2010-06-06 18:30,7,2.794,2.8095,2.7855,2.792,115
20100701|2010-06-06 19:00,7,2.7945,2.8015,2.7615,2.764,529
20100701|2010-06-06 19:30,7,2.76,2.765,2.739,2.765,910
20100701|2010-06-06 20:00,7,2.762,2.765,2.7495,2.751,315
20100701|2010-06-06 20:30,7,2.751,2.755,2.737,2.737,372
20100701|2010-06-06 21:00,7,2.7365,2.7455,2.734,2.7385,232
20100701|2010-06-06 21:30,7,2.7395,2.752,2.737,2.752,181
20100701|2010-06-06 22:00,7,2.7495,2.753,2.739,2.74,112
20100701|2010-06-06 22:30,7,2.741,2.7515,2.74,2.7495,132
20100701|2010-06-06 23:00,7,2.752,2.7555,2.748,2.7545,91
20100701|2010-06-06 23:30,7,2.751,2.76,2.751,2.76,299
20100701|2010-06-07 00:00,7,2.759,2.7665,2.7515,2.7525,233
20100701|2010-06-07 00:30,7,2.753,2.7555,2.742,2.7455,289
20100701|2010-06-07 01:00,7,2.746,2.7545,2.746,2.753,282
20100701|2010-06-07 01:30,7,2.753,2.7625,2.7465,2.747,334
20100701|2010-06-07 02:00,7,2.747,2.758,2.747,2.748,692
20100701|2010-06-07 02:30,7,2.749,2.7535,2.736,2.753,704
20100701|2010-06-07 03:00,7,2.7515,2.7665,2.7495,2.764,677
20100701|2010-06-07 03:30,7,2.7625,2.785,2.761,2.779,487
20100701|2010-06-07 04:00,7,2.7785,2.789,2.7715,2.7775,628
20100701|2010-06-07 04:30,7,2.777,2.792,2.7765,2.7885,565
20100701|2010-06-07 05:00,7,2.7885,2.7945,2.78,2.7905,422
20100701|2010-06-07 05:30,7,2.791,2.797,2.776,2.778,434
20100701|2010-06-07 06:00,7,2.7785,2.7925,2.778,2.7845,334
20100701|2010-06-07 06:30,7,2.7855,2.7885,2.7725,2.776,500
20100701|2010-06-07 07:00,7,2.7755,2.784,2.7725,2.782,1423
20100701|2010-06-07 07:30,7,2.782,2.8,2.775,2.7755,1077
20100701|2010-06-07 08:00,7,2.776,2.789,2.765,2.7715,1535
20100701|2010-06-07 08:30,7,2.771,2.7735,2.7515,2.7685,1788
20100701|2010-06-07 09:00,7,2.7685,2.783,2.7645,2.769,1736
20100701|2010-06-07 09:30,7,2.77,2.774,2.7275,2.731,2876
20100701|2010-06-07 10:00,7,2.73,2.7405,2.72,2.7325,2382
20100701|2010-06-07 10:30,7,2.7305,2.757,2.7305,2.752,1753
20100701|2010-06-07 11:00,7,2.752,2.764,2.749,2.7545,1056
20100701|2010-06-07 11:30,7,2.755,2.7685,2.755,2.763,968
20100701|2010-06-07 12:00,7,2.7635,2.7665,2.7575,2.7665,504
20100701|2010-06-07 12:30,7,2.767,2.7725,2.759,2.764,487
20100701|2010-06-07 13:00,7,2.764,2.7695,2.756,2.761,227
20100701|2010-06-07 13:30,7,2.762,2.765,2.7505,2.7535,141
20100701|2010-06-07 14:00,7,2.7535,2.769,2.7445,2.7445,249
20100701|2010-06-07 14:30,7,2.745,2.7525,2.7425,2.748,321
20100701|2010-06-07 15:00,7,2.7475,2.7485,2.743,2.744,57
20100701|2010-06-07 15:30,7,2.745,2.7475,2.742,2.7445,86
20100701|2010-06-07 16:00,7,2.7455,2.748,2.7445,2.748,8
20100701|2010-06-07 17:00,8,2.7545,2.7575,2.7455,2.7515,18
20100701|2010-06-07 17:30,8,2.746,2.749,2.745,2.7475,59
20100701|2010-06-07 18:00,8,2.745,2.7495,2.745,2.7495,28
20100701|2010-06-07 18:30,8,2.75,2.7675,2.75,2.764,193
20100701|2010-06-07 19:00,8,2.7645,2.7645,2.7475,2.757,245
20100701|2010-06-07 19:30,8,2.755,2.7635,2.753,2.76,70
20100701|2010-06-07 20:00,8,2.763,2.782,2.7575,2.77,544
20100701|2010-06-07 20:30,8,2.7705,2.778,2.766,2.7735,213
20100701|2010-06-07 21:00,8,2.774,2.7755,2.7525,2.767,215
20100701|2010-06-07 21:30,8,2.768,2.7735,2.764,2.765,125
20100701|2010-06-07 22:00,8,2.764,2.7725,2.764,2.772,102
20100701|2010-06-07 22:30,8,2.772,2.779,2.7695,2.775,86
20100701|2010-06-07 23:00,8,2.772,2.776,2.7695,2.7735,32
20100701|2010-06-07 23:30,8,2.7735,2.7755,2.7695,2.773,160
20100701|2010-06-08 00:00,8,2.773,2.7745,2.7665,2.771,162
20100701|2010-06-08 00:30,8,2.772,2.7725,2.7555,2.756,683
20100701|2010-06-08 01:00,8,2.7565,2.7645,2.7455,2.749,494
20100701|2010-06-08 01:30,8,2.7485,2.7775,2.7485,2.775,568
20100701|2010-06-08 02:00,8,2.775,2.7755,2.762,2.7725,442
20100701|2010-06-08 02:30,8,2.7735,2.788,2.772,2.777,364
20100701|2010-06-08 03:00,8,2.777,2.7795,2.764,2.764,217
20100701|2010-06-08 03:30,8,2.764,2.766,2.7425,2.7425,441
20100701|2010-06-08 04:00,8,2.7425,2.7475,2.7325,2.74,1318
20100701|2010-06-08 04:30,8,2.7415,2.746,2.7325,2.739,556
20100701|2010-06-08 05:00,8,2.74,2.756,2.738,2.7525,339
20100701|2010-06-08 05:30,8,2.7525,2.758,2.74,2.74,347
20100701|2010-06-08 06:00,8,2.74,2.758,2.7365,2.755,350
20100701|2010-06-08 06:30,8,2.756,2.763,2.7525,2.761,502
20100701|2010-06-08 07:00,8,2.761,2.782,2.7535,2.76,2333
20100701|2010-06-08 07:30,8,2.759,2.762,2.7455,2.7475,917
20100701|2010-06-08 08:00,8,2.749,2.7595,2.7455,2.7485,830
20100701|2010-06-08 08:30,8,2.749,2.767,2.7385,2.7435,1845
20100701|2010-06-08 09:00,8,2.7435,2.756,2.73,2.747,2312
20100701|2010-06-08 09:30,8,2.7465,2.7595,2.73,2.7585,2789
20100701|2010-06-08 10:00,8,2.758,2.7665,2.745,2.755,2297
20100701|2010-06-08 10:30,8,2.754,2.7865,2.75,2.7795,3102
20100701|2010-06-08 11:00,8,2.78,2.785,2.767,2.767,1149
20100701|2010-06-08 11:30,8,2.767,2.7815,2.763,2.7785,1368
20100701|2010-06-08 12:00,8,2.7785,2.7825,2.766,2.767,756
20100701|2010-06-08 12:30,8,2.768,2.768,2.752,2.7575,773
20100701|2010-06-08 13:00,8,2.7585,2.771,2.751,2.766,270
20100701|2010-06-08 13:30,8,2.763,2.7755,2.761,2.7695,267
20100701|2010-06-08 14:00,8,2.77,2.78,2.7655,2.7795,281
20100701|2010-06-08 14:30,8,2.7795,2.809,2.7795,2.802,821
20100701|2010-06-08 15:00,8,2.8,2.8045,2.793,2.8,93
20100701|2010-06-08 15:30,8,2.8015,2.8045,2.8,2.8045,102
20100701|2010-06-08 16:00,8,2.8045,2.8045,2.795,2.8,14
20100701|2010-06-08 17:00,9,2.8,2.8,2.7935,2.799,92
20100701|2010-06-08 17:30,9,2.799,2.8055,2.799,2.8055,71
20100701|2010-06-08 18:00,9,2.805,2.8255,2.803,2.825,346
20100701|2010-06-08 18:30,9,2.8215,2.8255,2.8195,2.8225,178
20100701|2010-06-08 19:00,9,2.822,2.822,2.786,2.7865,449
20100701|2010-06-08 19:30,9,2.787,2.793,2.7825,2.785,191
20100701|2010-06-08 20:00,9,2.785,2.7895,2.7775,2.786,301
20100701|2010-06-08 20:30,9,2.787,2.7915,2.78,2.78,189
20100701|2010-06-08 21:00,9,2.7795,2.784,2.779,2.782,77
20100701|2010-06-08 21:30,9,2.7825,2.785,2.7765,2.7775,117
20100701|2010-06-08 22:00,9,2.7785,2.785,2.777,2.779,67
20100701|2010-06-08 22:30,9,2.779,2.781,2.776,2.776,71
20100701|2010-06-08 23:00,9,2.7765,2.7845,2.7715,2.774,147
20100701|2010-06-08 23:30,9,2.774,2.7745,2.767,2.7745,186
20100701|2010-06-09 00:00,9,2.7745,2.7745,2.766,2.766,104
20100701|2010-06-09 00:30,9,2.7635,2.7825,2.7555,2.7825,404
20100701|2010-06-09 01:00,9,2.782,2.7965,2.779,2.793,449
20100701|2010-06-09 01:30,9,2.792,2.8155,2.791,2.812,817
20100701|2010-06-09 02:00,9,2.812,2.814,2.8045,2.8115,474
20100701|2010-06-09 02:30,9,2.8105,2.8125,2.804,2.804,282
20100701|2010-06-09 03:00,9,2.8045,2.8065,2.793,2.798,403
20100701|2010-06-09 03:30,9,2.797,2.8,2.7895,2.7935,192
20100701|2010-06-09 04:00,9,2.793,2.81,2.79,2.8025,406
20100701|2010-06-09 04:30,9,2.8025,2.8145,2.801,2.8135,357
20100701|2010-06-09 05:00,9,2.815,2.828,2.813,2.8215,629
20100701|2010-06-09 05:30,9,2.821,2.8315,2.8205,2.8245,402
20100701|2010-06-09 06:00,9,2.825,2.844,2.822,2.842,728
20100701|2010-06-09 06:30,9,2.8415,2.8685,2.841,2.858,1953
20100701|2010-06-09 07:00,9,2.8585,2.8625,2.845,2.85,2094
20100701|2010-06-09 07:30,9,2.8505,2.86,2.8425,2.846,831
20100701|2010-06-09 08:00,9,2.8455,2.8735,2.8445,2.8725,1370
20100701|2010-06-09 08:30,9,2.8725,2.875,2.854,2.862,1996
20100701|2010-06-09 09:00,9,2.8625,2.865,2.8485,2.856,1289
20100701|2010-06-09 09:30,9,2.855,2.8575,2.8375,2.8545,1773
20100701|2010-06-09 10:00,9,2.8545,2.879,2.852,2.872,1853
20100701|2010-06-09 10:30,9,2.873,2.8735,2.851,2.8515,1002
20100701|2010-06-09 11:00,9,2.852,2.862,2.8505,2.8605,706
20100701|2010-06-09 11:30,9,2.8605,2.8615,2.8465,2.848,1139
20100701|2010-06-09 12:00,9,2.849,2.855,2.846,2.8485,760
20100701|2010-06-09 12:30,9,2.849,2.8525,2.8425,2.8515,576
20100701|2010-06-09 13:00,9,2.852,2.857,2.8315,2.8445,480
20100701|2010-06-09 13:30,9,2.8455,2.8455,2.829,2.829,176
20100701|2010-06-09 14:00,9,2.829,2.8375,2.8185,2.824,480
20100701|2010-06-09 14:30,9,2.822,2.8235,2.8115,2.817,378
20100701|2010-06-09 15:00,9,2.815,2.831,2.815,2.831,70
20100701|2010-06-09 15:30,9,2.83,2.83,2.8175,2.827,51
20100701|2010-06-09 16:00,9,2.8225,2.8225,2.8155,2.82,29
20100701|2010-06-09 17:00,10,2.82,2.8315,2.819,2.83,43
20100701|2010-06-09 17:30,10,2.829,2.8375,2.829,2.8305,59
20100701|2010-06-09 18:00,10,2.8335,2.84,2.8295,2.84,63
20100701|2010-06-09 18:30,10,2.8365,2.8445,2.835,2.8445,85
20100701|2010-06-09 19:00,10,2.839,2.843,2.821,2.824,164
20100701|2010-06-09 19:30,10,2.8235,2.8265,2.81,2.81,249
20100701|2010-06-09 20:00,10,2.81,2.8175,2.8015,2.8145,387
20100701|2010-06-09 20:30,10,2.8145,2.8235,2.811,2.818,255
20100701|2010-06-09 21:00,10,2.819,2.822,2.812,2.815,160
20100701|2010-06-09 21:30,10,2.815,2.821,2.81,2.818,150
20100701|2010-06-09 22:00,10,2.8185,2.834,2.817,2.8325,142
20100701|2010-06-09 22:30,10,2.8325,2.842,2.8315,2.84,84
20100701|2010-06-09 23:00,10,2.836,2.85,2.8345,2.848,285
20100701|2010-06-09 23:30,10,2.848,2.8535,2.8475,2.8525,305
20100701|2010-06-10 00:00,10,2.8535,2.856,2.844,2.8485,175
20100701|2010-06-10 00:30,10,2.849,2.855,2.844,2.847,486
20100701|2010-06-10 01:00,10,2.8465,2.8605,2.8465,2.8515,419
20100701|2010-06-10 01:30,10,2.852,2.858,2.8445,2.8455,359
20100701|2010-06-10 02:00,10,2.846,2.851,2.83,2.8365,594
20100701|2010-06-10 02:30,10,2.8365,2.8525,2.835,2.835,469
20100701|2010-06-10 03:00,10,2.8355,2.844,2.834,2.8415,215
20100701|2010-06-10 03:30,10,2.8405,2.855,2.8395,2.8505,448
20100701|2010-06-10 04:00,10,2.8515,2.8695,2.85,2.8615,338
20100701|2010-06-10 04:30,10,2.861,2.8645,2.855,2.8615,205
20100701|2010-06-10 05:00,10,2.862,2.862,2.8485,2.8565,248
20100701|2010-06-10 05:30,10,2.856,2.864,2.855,2.86,231
20100701|2010-06-10 06:00,10,2.8605,2.864,2.8545,2.857,224
20100701|2010-06-10 06:30,10,2.857,2.8585,2.845,2.8455,511
20100701|2010-06-10 07:00,10,2.846,2.853,2.8435,2.852,856
20100701|2010-06-10 07:30,10,2.852,2.856,2.838,2.8545,1061
20100701|2010-06-10 08:00,10,2.8555,2.87,2.8465,2.8695,1622
20100701|2010-06-10 08:30,10,2.869,2.9045,2.865,2.9035,3865
20100701|2010-06-10 09:00,10,2.903,2.905,2.888,2.8955,1804
20100701|2010-06-10 09:30,10,2.8945,2.905,2.8875,2.896,1601
20100701|2010-06-10 10:00,10,2.897,2.9,2.8875,2.889,811
20100701|2010-06-10 10:30,10,2.889,2.894,2.8685,2.881,1386
20100701|2010-06-10 11:00,10,2.8815,2.8825,2.8695,2.879,651
20100701|2010-06-10 11:30,10,2.88,2.8825,2.86,2.8615,1517
20100701|2010-06-10 12:00,10,2.861,2.8675,2.8575,2.8655,771
20100701|2010-06-10 12:30,10,2.8665,2.875,2.866,2.872,275
20100701|2010-06-10 13:00,10,2.872,2.8735,2.868,2.872,172
20100701|2010-06-10 13:30,10,2.8725,2.881,2.871,2.8735,205
20100701|2010-06-10 14:00,10,2.8715,2.8865,2.87,2.881,174
20100701|2010-06-10 14:30,10,2.881,2.9015,2.881,2.891,548
20100701|2010-06-10 15:00,10,2.894,2.895,2.89,2.89,38
20100701|2010-06-10 15:30,10,2.8915,2.8965,2.89,2.8965,58
20100701|2010-06-10 16:00,10,2.893,2.894,2.89,2.89,19
20100701|2010-06-10 17:00,11,2.893,2.893,2.883,2.8865,23
20100701|2010-06-10 17:30,11,2.883,2.883,2.88,2.88,36
20100701|2010-06-10 18:00,11,2.8825,2.8885,2.8825,2.884,17
20100701|2010-06-10 18:30,11,2.884,2.888,2.8825,2.883,26
20100701|2010-06-10 19:00,11,2.884,2.888,2.881,2.8815,129
20100701|2010-06-10 19:30,11,2.881,2.894,2.881,2.8865,135
20100701|2010-06-10 20:00,11,2.8855,2.891,2.88,2.889,195
20100701|2010-06-10 20:30,11,2.889,2.8915,2.885,2.8915,199
20100701|2010-06-10 21:00,11,2.89,2.891,2.871,2.8725,333
20100701|2010-06-10 21:30,11,2.8725,2.879,2.871,2.875,187
20100701|2010-06-10 22:00,11,2.875,2.878,2.873,2.8765,293
20100701|2010-06-10 22:30,11,2.879,2.88,2.876,2.876,36
20100701|2010-06-10 23:00,11,2.879,2.879,2.8755,2.8785,50
20100701|2010-06-10 23:30,11,2.876,2.8795,2.875,2.877,117
20100701|2010-06-11 00:00,11,2.875,2.8805,2.8725,2.879,101
20100701|2010-06-11 00:30,11,2.88,2.881,2.8735,2.8795,272
20100701|2010-06-11 01:00,11,2.8805,2.8845,2.874,2.8785,213
20100701|2010-06-11 01:30,11,2.878,2.878,2.868,2.8775,328
20100701|2010-06-11 02:00,11,2.8775,2.8905,2.877,2.878,351
20100701|2010-06-11 02:30,11,2.8785,2.8825,2.8715,2.876,328
20100701|2010-06-11 03:00,11,2.8775,2.8855,2.875,2.875,336
20100701|2010-06-11 03:30,11,2.875,2.899,2.8725,2.8925,430
20100701|2010-06-11 04:00,11,2.891,2.9245,2.891,2.919,1184
20100701|2010-06-11 04:30,11,2.919,2.934,2.9175,2.934,954
20100701|2010-06-11 05:00,11,2.9335,2.94,2.9285,2.9355,914
20100701|2010-06-11 05:30,11,2.9355,2.938,2.924,2.9275,591
20100701|2010-06-11 06:00,11,2.9265,2.932,2.925,2.9265,255
20100701|2010-06-11 06:30,11,2.927,2.9275,2.9175,2.9245,834
20100701|2010-06-11 07:00,11,2.9255,2.945,2.925,2.931,1503
20100701|2010-06-11 07:30,11,2.93,2.93,2.8815,2.8845,3538
20100701|2010-06-11 08:00,11,2.8845,2.9015,2.884,2.895,1755
20100701|2010-06-11 08:30,11,2.896,2.9125,2.893,2.9115,1488
20100701|2010-06-11 09:00,11,2.911,2.933,2.901,2.916,2449
20100701|2010-06-11 09:30,11,2.917,2.923,2.8955,2.898,1222
20100701|2010-06-11 10:00,11,2.898,2.905,2.8855,2.8995,1384
20100701|2010-06-11 10:30,11,2.8985,2.916,2.8945,2.9155,1253
20100701|2010-06-11 11:00,11,2.915,2.917,2.899,2.902,813
20100701|2010-06-11 11:30,11,2.9025,2.9145,2.893,2.8965,1502
20100701|2010-06-11 12:00,11,2.8965,2.9125,2.8965,2.908,618
20100701|2010-06-11 12:30,11,2.9095,2.9115,2.904,2.9065,233
20100701|2010-06-11 13:00,11,2.9055,2.9115,2.896,2.901,117
20100701|2010-06-11 13:30,11,2.903,2.906,2.896,2.8995,125
20100701|2010-06-11 14:00,11,2.8985,2.904,2.8965,2.9035,44
20100701|2010-06-11 14:30,11,2.9045,2.9305,2.902,2.93,260
20100701|2010-06-11 15:00,11,2.9295,2.9295,2.918,2.927,139
20100701|2010-06-11 15:30,11,2.9245,2.9295,2.9205,2.929,60
20100701|2010-06-11 16:00,11,2.929,2.929,2.923,2.9265,25
20100701|2010-06-13 17:00,14,2.9275,2.9365,2.9225,2.9275,46
20100701|2010-06-13 17:30,14,2.9275,2.9475,2.9275,2.9475,148
20100701|2010-06-13 18:00,14,2.946,2.948,2.9395,2.94,85
20100701|2010-06-13 18:30,14,2.942,2.95,2.942,2.9485,118
20100701|2010-06-13 19:00,14,2.949,2.949,2.94,2.94,113
20100701|2010-06-13 19:30,14,2.941,2.944,2.94,2.9425,31
20100701|2010-06-13 20:00,14,2.9435,2.9435,2.9405,2.9425,22
20100701|2010-06-13 20:30,14,2.9435,2.945,2.94,2.945,35
20100701|2010-06-13 21:00,14,2.9455,2.9465,2.942,2.943,53
20100701|2010-06-13 21:30,14,2.9435,2.9625,2.9435,2.954,249
20100701|2010-06-13 22:00,14,2.954,2.96,2.954,2.958,59
20100701|2010-06-13 22:30,14,2.9585,2.9585,2.954,2.955,24
20100701|2010-06-13 23:00,14,2.957,2.957,2.9515,2.955,19
20100701|2010-06-13 23:30,14,2.955,2.961,2.9545,2.959,162
20100701|2010-06-14 00:00,14,2.9595,2.963,2.958,2.9605,145
20100701|2010-06-14 00:30,14,2.962,2.9665,2.9595,2.9625,101
20100701|2010-06-14 01:00,14,2.964,2.9655,2.959,2.964,83
20100701|2010-06-14 01:30,14,2.965,2.978,2.962,2.962,303
20100701|2010-06-14 02:00,14,2.9625,2.9725,2.9625,2.9725,245
20100701|2010-06-14 02:30,14,2.9725,2.974,2.961,2.962,351
20100701|2010-06-14 03:00,14,2.962,2.9655,2.951,2.965,501
20100701|2010-06-14 03:30,14,2.964,2.967,2.961,2.9645,264
20100701|2010-06-14 04:00,14,2.964,2.981,2.964,2.977,649
20100701|2010-06-14 04:30,14,2.9775,2.99,2.9765,2.984,573
20100701|2010-06-14 05:00,14,2.984,2.984,2.9745,2.981,309
20100701|2010-06-14 05:30,14,2.9815,2.9825,2.975,2.975,164
20100701|2010-06-14 06:00,14,2.9755,2.9775,2.967,2.971,326
20100701|2010-06-14 06:30,14,2.9705,2.988,2.968,2.9845,436
20100701|2010-06-14 07:00,14,2.985,2.995,2.98,2.9825,1621
20100701|2010-06-14 07:30,14,2.983,2.984,2.9735,2.9805,750
20100701|2010-06-14 08:00,14,2.9815,2.985,2.9715,2.975,510
20100701|2010-06-14 08:30,14,2.9755,2.981,2.9705,2.9775,977
20100701|2010-06-14 09:00,14,2.977,3,2.974,2.994,1878
20100701|2010-06-14 09:30,14,2.994,3.001,2.988,3,1459
20100701|2010-06-14 10:00,14,3.001,3.023,3,3.007,2411
20100701|2010-06-14 10:30,14,3.0065,3.011,2.9965,2.997,1200
20100701|2010-06-14 11:00,14,2.9965,3.0075,2.996,3.007,716
20100701|2010-06-14 11:30,14,3.0065,3.0065,2.991,2.9915,1357
20100701|2010-06-14 12:00,14,2.9915,2.997,2.9825,2.9895,1173
20100701|2010-06-14 12:30,14,2.988,2.9915,2.985,2.985,275
20100701|2010-06-14 13:00,14,2.985,2.9885,2.97,2.986,495
20100701|2010-06-14 13:30,14,2.9865,2.989,2.9725,2.984,159
20100701|2010-06-14 14:00,14,2.984,2.9885,2.982,2.984,64
20100701|2010-06-14 14:30,14,2.983,2.9835,2.9715,2.972,227
20100701|2010-06-14 15:00,14,2.972,2.979,2.972,2.9765,19
20100701|2010-06-14 15:30,14,2.978,2.978,2.973,2.973,44
20100701|2010-06-14 16:00,14,2.9745,2.976,2.9715,2.9735,40
20100701|2010-06-14 17:00,15,2.97,2.9785,2.962,2.9745,46
20100701|2010-06-14 17:30,15,2.975,2.975,2.97,2.97,23
20100701|2010-06-14 18:00,15,2.969,2.969,2.965,2.965,23
20100701|2010-06-14 18:30,15,2.966,2.968,2.9635,2.9665,68
20100701|2010-06-14 19:00,15,2.967,2.984,2.967,2.982,85
20100701|2010-06-14 19:30,15,2.9825,2.9835,2.9815,2.9815,23
20100701|2010-06-14 20:00,15,2.9785,2.9785,2.9715,2.9765,65
20100701|2010-06-14 20:30,15,2.9745,2.975,2.9645,2.965,109
20100701|2010-06-14 21:00,15,2.968,2.9765,2.965,2.9735,39
20100701|2010-06-14 21:30,15,2.9765,2.979,2.976,2.9785,40
20100701|2010-06-14 22:00,15,2.977,2.9815,2.9765,2.979,26
20100701|2010-06-14 22:30,15,2.9815,2.987,2.9795,2.982,66
20100701|2010-06-14 23:00,15,2.982,2.984,2.9805,2.982,40
20100701|2010-06-14 23:30,15,2.9815,2.983,2.969,2.9745,129
20100701|2010-06-15 00:00,15,2.9745,2.975,2.972,2.973,51
20100701|2010-06-15 00:30,15,2.974,2.98,2.973,2.9745,73
20100701|2010-06-15 01:00,15,2.9755,2.9755,2.962,2.9625,240
20100701|2010-06-15 01:30,15,2.962,2.9625,2.9515,2.9525,442
20100701|2010-06-15 02:00,15,2.955,2.96,2.9535,2.9565,459
20100701|2010-06-15 02:30,15,2.9565,2.966,2.9495,2.9655,457
20100701|2010-06-15 03:00,15,2.9645,2.968,2.9585,2.963,220
20100701|2010-06-15 03:30,15,2.963,2.981,2.962,2.981,512
20100701|2010-06-15 04:00,15,2.9805,2.985,2.9615,2.983,541
20100701|2010-06-15 04:30,15,2.982,3.002,2.9815,2.997,661
20100701|2010-06-15 05:00,15,2.996,3.004,2.992,3.001,577
20100701|2010-06-15 05:30,15,3.0015,3.007,2.9985,3.005,404
20100701|2010-06-15 06:00,15,3.005,3.0125,2.9965,3,583
20100701|2010-06-15 06:30,15,3.0015,3.0015,2.9885,2.9945,495
20100701|2010-06-15 07:00,15,2.9935,2.9955,2.9785,2.9845,1402
20100701|2010-06-15 07:30,15,2.985,2.9915,2.982,2.985,804
20100701|2010-06-15 08:00,15,2.9855,2.996,2.985,2.989,954
20100701|2010-06-15 08:30,15,2.9885,2.991,2.973,2.987,1386
20100701|2010-06-15 09:00,15,2.986,2.986,2.96,2.965,2683
20100701|2010-06-15 09:30,15,2.966,2.99,2.963,2.989,2010
20100701|2010-06-15 10:00,15,2.989,3.002,2.9885,2.996,1962
20100701|2010-06-15 10:30,15,2.995,3.0065,2.9875,3.003,1405
20100701|2010-06-15 11:00,15,3.003,3.0075,2.998,2.9985,581
20100701|2010-06-15 11:30,15,2.998,3.0065,2.993,3.004,1187
20100701|2010-06-15 12:00,15,3.005,3.008,2.998,3.0045,565
20100701|2010-06-15 12:30,15,3.005,3.0085,3.0035,3.008,271
20100701|2010-06-15 13:00,15,3.008,3.0275,3.008,3.024,570
20100701|2010-06-15 13:30,15,3.0225,3.027,3.017,3.023,132
20100701|2010-06-15 14:00,15,3.024,3.0245,3.019,3.024,97
20100701|2010-06-15 14:30,15,3.021,3.03,3.0205,3.0245,130
20100701|2010-06-15 15:00,15,3.024,3.0265,3.0215,3.025,60
20100701|2010-06-15 15:30,15,3.0225,3.025,3.022,3.023,19
20100701|2010-06-15 16:00,15,3.022,3.026,3.022,3.026,17
20100701|2010-06-15 17:00,16,3.029,3.0295,3.0225,3.0225,48
20100701|2010-06-15 17:30,16,3.0225,3.0275,3.019,3.0275,80
20100701|2010-06-15 18:00,16,3.0255,3.026,3.0235,3.0245,15
20100701|2010-06-15 18:30,16,3.023,3.025,3.016,3.017,28
20100701|2010-06-15 19:00,16,3.02,3.026,3.018,3.0255,82
20100701|2010-06-15 19:30,16,3.027,3.0315,3.027,3.0295,109
20100701|2010-06-15 20:00,16,3.0295,3.0405,3.0295,3.038,177
20100701|2010-06-15 20:30,16,3.037,3.0455,3.034,3.0415,149
20100701|2010-06-15 21:00,16,3.041,3.044,3.0405,3.042,61
20100701|2010-06-15 21:30,16,3.042,3.042,3.0375,3.04,53
20100701|2010-06-15 22:00,16,3.04,3.041,3.04,3.041,24
20100701|2010-06-15 22:30,16,3.0415,3.0485,3.0415,3.0425,124
20100701|2010-06-15 23:00,16,3.0435,3.046,3.041,3.041,54
20100701|2010-06-15 23:30,16,3.0405,3.041,3.0355,3.039,196
20100701|2010-06-16 00:00,16,3.038,3.0455,3.0365,3.043,111
20100701|2010-06-16 00:30,16,3.0435,3.0455,3.0405,3.045,107
20100701|2010-06-16 01:00,16,3.0445,3.0455,3.0395,3.04,184
20100701|2010-06-16 01:30,16,3.04,3.049,3.039,3.048,134
20100701|2010-06-16 02:00,16,3.048,3.048,3.036,3.0385,329
20100701|2010-06-16 02:30,16,3.038,3.038,3.0195,3.0285,451
20100701|2010-06-16 03:00,16,3.0265,3.0305,3.0195,3.021,458
20100701|2010-06-16 03:30,16,3.0205,3.027,3.02,3.027,417
20100701|2010-06-16 04:00,16,3.027,3.027,3.006,3.0115,865
20100701|2010-06-16 04:30,16,3.011,3.019,3.01,3.0155,234
20100701|2010-06-16 05:00,16,3.014,3.018,2.9975,3.004,489
20100701|2010-06-16 05:30,16,3.0035,3.0065,2.9905,2.991,407
20100701|2010-06-16 06:00,16,2.99,2.994,2.9825,2.988,643
20100701|2010-06-16 06:30,16,2.9885,2.9935,2.9715,2.979,974
20100701|2010-06-16 07:00,16,2.978,2.982,2.968,2.97,1053
20100701|2010-06-16 07:30,16,2.9695,2.9825,2.954,2.9825,1698
20100701|2010-06-16 08:00,16,2.9815,2.9825,2.9705,2.9735,957
20100701|2010-06-16 08:30,16,2.9735,3.0025,2.9675,3.002,1993
20100701|2010-06-16 09:00,16,3.0025,3.0045,2.98,2.9855,1068
20100701|2010-06-16 09:30,16,2.985,2.993,2.977,2.991,778
20100701|2010-06-16 10:00,16,2.991,2.999,2.9865,2.9915,882
20100701|2010-06-16 10:30,16,2.9915,3.0035,2.9885,2.9985,1131
20100701|2010-06-16 11:00,16,2.999,3.006,2.9935,3.003,958
20100701|2010-06-16 11:30,16,3.003,3.005,2.99,2.995,957
20100701|2010-06-16 12:00,16,2.9975,3.001,2.9925,2.996,584
20100701|2010-06-16 12:30,16,2.9975,3.0035,2.996,2.9975,268
20100701|2010-06-16 13:00,16,2.999,3.0125,2.999,3.002,257
20100701|2010-06-16 13:30,16,3.0025,3.007,2.993,2.9945,160
20100701|2010-06-16 14:00,16,2.994,2.9945,2.975,2.9835,192
20100701|2010-06-16 14:30,16,2.9785,2.994,2.9785,2.9925,57
20100701|2010-06-16 15:00,16,2.9905,3.002,2.9905,2.998,42
20100701|2010-06-16 15:30,16,3.0005,3.005,2.9825,2.987,112
20100701|2010-06-16 16:00,16,2.986,2.988,2.985,2.985,24
20100701|2010-06-16 17:00,17,2.9885,2.9945,2.9875,2.9875,57
20100701|2010-06-16 17:30,17,2.99,2.9905,2.984,2.984,6
20100701|2010-06-16 18:00,17,2.9855,2.9915,2.985,2.985,8
20100701|2010-06-16 18:30,17,2.983,2.983,2.975,2.975,45
20100701|2010-06-16 19:00,17,2.9755,2.9755,2.9665,2.9745,131
20100701|2010-06-16 19:30,17,2.9745,2.984,2.967,2.9675,158
20100701|2010-06-16 20:00,17,2.9675,2.9725,2.951,2.952,455
20100701|2010-06-16 20:30,17,2.9515,2.955,2.9415,2.95,376
20100701|2010-06-16 21:00,17,2.952,2.9545,2.9505,2.9505,68
20100701|2010-06-16 21:30,17,2.9535,2.9535,2.9445,2.9465,114
20100701|2010-06-16 22:00,17,2.9465,2.9475,2.9315,2.9345,406
20100701|2010-06-16 22:30,17,2.9345,2.9395,2.931,2.9395,235
20100701|2010-06-16 23:00,17,2.9385,2.9425,2.9375,2.9385,177
20100701|2010-06-16 23:30,17,2.939,2.9485,2.937,2.9445,392
20100701|2010-06-17 00:00,17,2.944,2.9495,2.941,2.949,156
20100701|2010-06-17 00:30,17,2.9495,2.951,2.93,2.934,711
20100701|2010-06-17 01:00,17,2.934,2.9425,2.932,2.936,358
20100701|2010-06-17 01:30,17,2.9365,2.939,2.93,2.9355,392
20100701|2010-06-17 02:00,17,2.935,2.937,2.9205,2.9325,838
20100701|2010-06-17 02:30,17,2.932,2.942,2.9305,2.9325,448
20100701|2010-06-17 03:00,17,2.9325,2.945,2.9235,2.945,730
20100701|2010-06-17 03:30,17,2.9455,2.949,2.941,2.9425,566
20100701|2010-06-17 04:00,17,2.9415,2.9515,2.9415,2.945,488
20100701|2010-06-17 04:30,17,2.9455,2.961,2.9455,2.9525,439
20100701|2010-06-17 05:00,17,2.9525,2.957,2.942,2.943,310
20100701|2010-06-17 05:30,17,2.943,2.955,2.943,2.948,322
20100701|2010-06-17 06:00,17,2.95,2.9545,2.9445,2.9445,408
20100701|2010-06-17 06:30,17,2.9445,2.946,2.9305,2.935,799
20100701|2010-06-17 07:00,17,2.9355,2.9525,2.9355,2.949,1158
20100701|2010-06-17 07:30,17,2.9485,2.9515,2.916,2.932,2601
20100701|2010-06-17 08:00,17,2.932,2.9515,2.928,2.936,1768
20100701|2010-06-17 08:30,17,2.9355,2.9425,2.9255,2.935,1119
20100701|2010-06-17 09:00,17,2.934,2.934,2.8895,2.901,4301
20100701|2010-06-17 09:30,17,2.9005,2.91,2.891,2.906,1976
20100701|2010-06-17 10:00,17,2.905,2.912,2.899,2.9095,821
20100701|2010-06-17 10:30,17,2.91,2.921,2.907,2.9085,1014
20100701|2010-06-17 11:00,17,2.908,2.9115,2.9025,2.9045,802
20100701|2010-06-17 11:30,17,2.9055,2.9145,2.903,2.904,1231
20100701|2010-06-17 12:00,17,2.905,2.9065,2.9015,2.905,596
20100701|2010-06-17 12:30,17,2.9055,2.913,2.905,2.9125,397
20100701|2010-06-17 13:00,17,2.913,2.92,2.903,2.903,302
20100701|2010-06-17 13:30,17,2.9025,2.91,2.902,2.908,101
20100701|2010-06-17 14:00,17,2.9055,2.907,2.901,2.907,154
20100701|2010-06-17 14:30,17,2.904,2.9215,2.904,2.9215,197
20100701|2010-06-17 15:00,17,2.921,2.9225,2.9165,2.918,68
20100701|2010-06-17 15:30,17,2.9185,2.925,2.917,2.9205,110
20100701|2010-06-17 16:00,17,2.922,2.924,2.917,2.9225,31
20100701|2010-06-17 17:00,18,2.9265,2.9275,2.912,2.9125,35
20100701|2010-06-17 17:30,18,2.9135,2.919,2.9135,2.919,7
20100701|2010-06-17 18:00,18,2.918,2.929,2.917,2.9215,14
20100701|2010-06-17 18:30,18,2.9215,2.9225,2.9125,2.9185,83
20100701|2010-06-17 19:00,18,2.92,2.92,2.918,2.918,7
20100701|2010-06-17 19:30,18,2.9175,2.921,2.915,2.919,36
20100701|2010-06-17 20:00,18,2.921,2.923,2.9005,2.91,419
20100701|2010-06-17 20:30,18,2.9065,2.908,2.8925,2.9025,214
20100701|2010-06-17 21:00,18,2.9025,2.916,2.901,2.9135,165
20100701|2010-06-17 21:30,18,2.913,2.9215,2.911,2.918,174
20100701|2010-06-17 22:00,18,2.917,2.917,2.91,2.915,95
20100701|2010-06-17 22:30,18,2.9155,2.9185,2.911,2.914,33
20100701|2010-06-17 23:00,18,2.916,2.92,2.915,2.917,24
20100701|2010-06-17 23:30,18,2.917,2.923,2.914,2.914,134
20100701|2010-06-18 00:00,18,2.914,2.9215,2.9105,2.913,145
20100701|2010-06-18 00:30,18,2.913,2.913,2.9,2.908,263
20100701|2010-06-18 01:00,18,2.91,2.9105,2.9015,2.905,189
20100701|2010-06-18 01:30,18,2.9055,2.9055,2.8925,2.893,466
20100701|2010-06-18 02:00,18,2.8935,2.8955,2.8865,2.893,449
20100701|2010-06-18 02:30,18,2.894,2.906,2.894,2.8975,404
20100701|2010-06-18 03:00,18,2.8995,2.906,2.883,2.885,496
20100701|2010-06-18 03:30,18,2.8855,2.887,2.8655,2.8655,833
20100701|2010-06-18 04:00,18,2.8635,2.8715,2.853,2.8655,774
20100701|2010-06-18 04:30,18,2.8655,2.876,2.8655,2.8725,396
20100701|2010-06-18 05:00,18,2.871,2.872,2.8475,2.8545,614
20100701|2010-06-18 05:30,18,2.856,2.8625,2.8445,2.8565,695
20100701|2010-06-18 06:00,18,2.8575,2.867,2.8575,2.8625,306
20100701|2010-06-18 06:30,18,2.8625,2.8635,2.857,2.862,489
20100701|2010-06-18 07:00,18,2.8605,2.873,2.859,2.871,756
20100701|2010-06-18 07:30,18,2.87,2.8805,2.8685,2.872,883
20100701|2010-06-18 08:00,18,2.873,2.883,2.8645,2.8795,1178
20100701|2010-06-18 08:30,18,2.8795,2.8825,2.8705,2.871,2093
20100701|2010-06-18 09:00,18,2.871,2.8975,2.8685,2.895,1948
20100701|2010-06-18 09:30,18,2.8955,2.911,2.8935,2.906,1188
20100701|2010-06-18 10:00,18,2.907,2.91,2.89,2.8945,1045
20100701|2010-06-18 10:30,18,2.895,2.906,2.8775,2.9015,1438
20100701|2010-06-18 11:00,18,2.902,2.9085,2.897,2.899,630
20100701|2010-06-18 11:30,18,2.899,2.901,2.882,2.8835,1154
20100701|2010-06-18 12:00,18,2.884,2.8925,2.884,2.89,491
20100701|2010-06-18 12:30,18,2.889,2.8935,2.887,2.8925,219
20100701|2010-06-18 13:00,18,2.893,2.895,2.8885,2.893,84
20100701|2010-06-18 13:30,18,2.8925,2.8975,2.888,2.89,56
20100701|2010-06-18 14:00,18,2.8885,2.893,2.885,2.893,51
20100701|2010-06-18 14:30,18,2.892,2.894,2.886,2.89,80
20100701|2010-06-18 15:00,18,2.893,2.9,2.89,2.9,50
20100701|2010-06-18 15:30,18,2.897,2.9005,2.8925,2.8925,16
20100701|2010-06-18 16:00,18,2.8935,2.9,2.8925,2.9,14
20100701|2010-06-20 17:00,21,2.9425,2.9425,2.925,2.938,32
20100701|2010-06-20 17:30,21,2.9305,2.941,2.9225,2.9225,66
20100701|2010-06-20 18:00,21,2.9245,2.9345,2.9225,2.9305,65
20100701|2010-06-20 18:30,21,2.929,2.9375,2.929,2.9355,63
20100701|2010-06-20 19:00,21,2.9355,2.9475,2.9325,2.942,275
20100701|2010-06-20 19:30,21,2.942,2.943,2.9365,2.9395,91
20100701|2010-06-20 20:00,21,2.9375,2.9525,2.9275,2.9305,521
20100701|2010-06-20 20:30,21,2.931,2.9345,2.9155,2.9265,484
20100701|2010-06-20 21:00,21,2.927,2.931,2.924,2.9265,127
20100701|2010-06-20 21:30,21,2.9265,2.94,2.9235,2.9385,126
20100701|2010-06-20 22:00,21,2.9395,2.9725,2.937,2.969,498
20100701|2010-06-20 22:30,21,2.9715,2.9715,2.9615,2.963,183
20100701|2010-06-20 23:00,21,2.965,2.975,2.965,2.972,189
20100701|2010-06-20 23:30,21,2.9715,2.9775,2.968,2.971,348
20100701|2010-06-21 00:00,21,2.9715,2.991,2.971,2.9905,334
20100701|2010-06-21 00:30,21,2.9915,3.033,2.9915,3.021,1773
20100701|2010-06-21 01:00,21,3.022,3.029,3.0085,3.02,605
20100701|2010-06-21 01:30,21,3.0195,3.021,3.013,3.019,452
20100701|2010-06-21 02:00,21,3.0185,3.0195,3.0065,3.0085,484
20100701|2010-06-21 02:30,21,3.009,3.011,3.0015,3.007,369
20100701|2010-06-21 03:00,21,3.006,3.0115,3.0015,3.005,334
20100701|2010-06-21 03:30,21,3.0045,3.006,2.9915,2.992,350
20100701|2010-06-21 04:00,21,2.993,3.0005,2.9905,2.9995,354
20100701|2010-06-21 04:30,21,2.9985,2.9985,2.9915,2.9965,170
20100701|2010-06-21 05:00,21,2.9965,2.997,2.985,2.992,270
20100701|2010-06-21 05:30,21,2.9925,2.9975,2.986,2.993,334
20100701|2010-06-21 06:00,21,2.9935,3.002,2.988,2.9995,316
20100701|2010-06-21 06:30,21,3,3.0145,2.9955,3.009,479
20100701|2010-06-21 07:00,21,3.0085,3.02,2.9995,3.0055,1853
20100701|2010-06-21 07:30,21,3.004,3.012,3,3.0095,684
20100701|2010-06-21 08:00,21,3.0095,3.021,3.009,3.011,1077
20100701|2010-06-21 08:30,21,3.012,3.014,2.993,3.003,1245
20100701|2010-06-21 09:00,21,3.0035,3.0075,2.9785,2.986,1293
20100701|2010-06-21 09:30,21,2.986,2.9935,2.9785,2.9805,1310
20100701|2010-06-21 10:00,21,2.98,2.989,2.8985,2.982,965
20100701|2010-06-21 10:30,21,2.9815,2.988,2.968,2.971,730
20100701|2010-06-21 11:00,21,2.9705,2.971,2.955,2.957,963
20100701|2010-06-21 11:30,21,2.956,2.956,2.939,2.9485,2161
20100701|2010-06-21 12:00,21,2.9485,2.953,2.9435,2.945,870
20100701|2010-06-21 12:30,21,2.9465,2.95,2.9425,2.9495,516
20100701|2010-06-21 13:00,21,2.949,2.9535,2.946,2.952,138
20100701|2010-06-21 13:30,21,2.952,2.9545,2.941,2.9425,103
20100701|2010-06-21 14:00,21,2.9425,2.947,2.927,2.93,380
20100701|2010-06-21 14:30,21,2.931,2.935,2.9245,2.9325,121
20100701|2010-06-21 15:00,21,2.9325,2.938,2.9285,2.935,59
20100701|2010-06-21 15:30,21,2.934,2.938,2.933,2.933,23
20100701|2010-06-21 16:00,21,2.933,2.933,2.9295,2.93,14
20100701|2010-06-21 17:00,22,2.9335,2.9365,2.926,2.933,27
20100701|2010-06-21 17:30,22,2.9325,2.933,2.93,2.931,6
20100701|2010-06-21 18:00,22,2.933,2.947,2.931,2.945,48
20100701|2010-06-21 18:30,22,2.945,2.946,2.9375,2.942,29
20100701|2010-06-21 19:00,22,2.9425,2.947,2.9115,2.9205,235
20100701|2010-06-21 19:30,22,2.92,2.9485,2.92,2.9465,134
20100701|2010-06-21 20:00,22,2.947,2.971,2.94,2.9635,822
20100701|2010-06-21 20:30,22,2.964,2.978,2.9575,2.9725,535
20100701|2010-06-21 21:00,22,2.9735,2.979,2.9525,2.9595,307
20100701|2010-06-21 21:30,22,2.96,2.969,2.9595,2.9655,108
20100701|2010-06-21 22:00,22,2.965,2.9735,2.958,2.9715,118
20100701|2010-06-21 22:30,22,2.97,2.97,2.9645,2.967,41
20100701|2010-06-21 23:00,22,2.965,2.967,2.9635,2.9655,29
20100701|2010-06-21 23:30,22,2.964,2.966,2.958,2.963,198
20100701|2010-06-22 00:00,22,2.9615,2.9675,2.958,2.961,109
20100701|2010-06-22 00:30,22,2.9615,2.965,2.958,2.963,300
20100701|2010-06-22 01:00,22,2.9635,2.965,2.9565,2.9605,282
20100701|2010-06-22 01:30,22,2.961,2.9635,2.95,2.9565,324
20100701|2010-06-22 02:00,22,2.957,2.9645,2.9525,2.9615,407
20100701|2010-06-22 02:30,22,2.961,2.962,2.947,2.958,386
20100701|2010-06-22 03:00,22,2.959,2.962,2.9485,2.949,220
20100701|2010-06-22 03:30,22,2.9485,2.959,2.9485,2.955,162
20100701|2010-06-22 04:00,22,2.9555,2.958,2.937,2.939,584
20100701|2010-06-22 04:30,22,2.9395,2.94,2.9325,2.933,259
20100701|2010-06-22 05:00,22,2.9335,2.945,2.9305,2.9435,232
20100701|2010-06-22 05:30,22,2.9425,2.945,2.929,2.929,308
20100701|2010-06-22 06:00,22,2.9285,2.9405,2.9275,2.937,354
20100701|2010-06-22 06:30,22,2.937,2.9395,2.9185,2.923,896
20100701|2010-06-22 07:00,22,2.9235,2.935,2.922,2.9335,1059
20100701|2010-06-22 07:30,22,2.9335,2.952,2.933,2.9495,1168
20100701|2010-06-22 08:00,22,2.9495,2.955,2.9465,2.953,904
20100701|2010-06-22 08:30,22,2.953,2.9645,2.9455,2.9485,1711
20100701|2010-06-22 09:00,22,2.9495,2.954,2.937,2.95,1774
20100701|2010-06-22 09:30,22,2.9515,2.9735,2.94,2.9675,1534
20100701|2010-06-22 10:00,22,2.967,2.9875,2.9525,2.986,1660
20100701|2010-06-22 10:30,22,2.986,2.997,2.9715,2.975,1807
20100701|2010-06-22 11:00,22,2.9755,2.9815,2.9735,2.9765,513
20100701|2010-06-22 11:30,22,2.977,2.9945,2.9715,2.992,1119
20100701|2010-06-22 12:00,22,2.99,2.994,2.9835,2.9845,634
20100701|2010-06-22 12:30,22,2.9845,2.9875,2.9815,2.986,288
20100701|2010-06-22 13:00,22,2.987,2.987,2.975,2.9805,215
20100701|2010-06-22 13:30,22,2.9775,2.978,2.96,2.964,356
20100701|2010-06-22 14:00,22,2.962,2.97,2.9595,2.96,97
20100701|2010-06-22 14:30,22,2.96,2.965,2.9545,2.9565,165
20100701|2010-06-22 15:00,22,2.9565,2.9605,2.9515,2.9595,78
20100701|2010-06-22 15:30,22,2.961,2.962,2.9585,2.962,17
20100701|2010-06-22 16:00,22,2.963,2.965,2.9565,2.9565,17
20100701|2010-06-22 17:00,23,2.961,2.9625,2.958,2.958,12
20100701|2010-06-22 17:30,23,2.958,2.96,2.953,2.953,11
20100701|2010-06-22 18:00,23,2.956,2.9615,2.955,2.96,10
20100701|2010-06-22 18:30,23,2.962,2.965,2.96,2.963,26
20100701|2010-06-22 19:00,23,2.963,2.963,2.95,2.961,120
20100701|2010-06-22 19:30,23,2.959,2.9595,2.949,2.949,79
20100701|2010-06-22 20:00,23,2.949,2.954,2.943,2.954,298
20100701|2010-06-22 20:30,23,2.953,2.9675,2.951,2.9675,150
20100701|2010-06-22 21:00,23,2.966,2.969,2.965,2.965,80
20100701|2010-06-22 21:30,23,2.967,2.9905,2.967,2.9895,433
20100701|2010-06-22 22:00,23,2.988,2.992,2.9645,2.9675,379
20100701|2010-06-22 22:30,23,2.9645,2.975,2.964,2.968,68
20100701|2010-06-22 23:00,23,2.968,2.9685,2.9645,2.9665,46
20100701|2010-06-22 23:30,23,2.9665,2.97,2.961,2.966,163
20100701|2010-06-23 00:00,23,2.9655,2.968,2.961,2.961,136
20100701|2010-06-23 00:30,23,2.9595,2.975,2.9595,2.9695,318
20100701|2010-06-23 01:00,23,2.968,2.9705,2.9595,2.9665,308
20100701|2010-06-23 01:30,23,2.966,2.981,2.966,2.976,478
20100701|2010-06-23 02:00,23,2.9785,2.988,2.976,2.98,352
20100701|2010-06-23 02:30,23,2.9805,2.981,2.9735,2.981,150
20100701|2010-06-23 03:00,23,2.9815,2.994,2.979,2.987,371
20100701|2010-06-23 03:30,23,2.987,2.9905,2.977,2.981,193
20100701|2010-06-23 04:00,23,2.981,2.983,2.9755,2.981,128
20100701|2010-06-23 04:30,23,2.9805,2.9895,2.9805,2.984,294
20100701|2010-06-23 05:00,23,2.982,2.989,2.982,2.985,140
20100701|2010-06-23 05:30,23,2.985,2.9855,2.979,2.985,160
20100701|2010-06-23 06:00,23,2.985,2.9865,2.98,2.9805,198
20100701|2010-06-23 06:30,23,2.981,2.982,2.968,2.975,688
20100701|2010-06-23 07:00,23,2.9755,2.9785,2.9645,2.9665,918
20100701|2010-06-23 07:30,23,2.967,2.9725,2.9625,2.9655,761
20100701|2010-06-23 08:00,23,2.9655,2.9655,2.9455,2.951,1261
20100701|2010-06-23 08:30,23,2.9505,2.952,2.9315,2.946,2839
20100701|2010-06-23 09:00,23,2.9445,2.9445,2.915,2.9265,2777
20100701|2010-06-23 09:30,23,2.9245,2.949,2.9245,2.944,1753
20100701|2010-06-23 10:00,23,2.944,2.945,2.9365,2.9415,1078
20100701|2010-06-23 10:30,23,2.9425,2.947,2.9315,2.9365,739
20100701|2010-06-23 11:00,23,2.9375,2.9415,2.9275,2.934,619
20100701|2010-06-23 11:30,23,2.9345,2.947,2.9345,2.936,986
20100701|2010-06-23 12:00,23,2.9365,2.9425,2.9325,2.941,528
20100701|2010-06-23 12:30,23,2.942,2.9495,2.9415,2.9465,308
20100701|2010-06-23 13:00,23,2.946,2.9525,2.934,2.9475,493
20100701|2010-06-23 13:30,23,2.947,2.958,2.936,2.943,293
20100701|2010-06-23 14:00,23,2.9445,2.9475,2.933,2.942,167
20100701|2010-06-23 14:30,23,2.9415,2.9445,2.934,2.94,200
20100701|2010-06-23 15:00,23,2.9375,2.9425,2.935,2.9415,68
20100701|2010-06-23 15:30,23,2.9415,2.9465,2.9415,2.946,39
20100701|2010-06-23 16:00,23,2.946,2.946,2.942,2.943,19
20100701|2010-06-23 17:00,24,2.9465,2.947,2.9445,2.9465,9
20100701|2010-06-23 17:30,24,2.9455,2.95,2.9455,2.95,6
20100701|2010-06-23 18:00,24,2.954,2.9575,2.952,2.956,17
20100701|2010-06-23 18:30,24,2.955,2.956,2.95,2.955,23
20100701|2010-06-23 19:00,24,2.955,2.9575,2.9515,2.9515,41
20100701|2010-06-23 19:30,24,2.956,2.966,2.9555,2.9655,154
20100701|2010-06-23 20:00,24,2.9665,3,2.9665,2.999,848
20100701|2010-06-23 20:30,24,2.998,3.003,2.986,2.9875,427
20100701|2010-06-23 21:00,24,2.987,2.9985,2.987,2.995,146
20100701|2010-06-23 21:30,24,2.997,3.001,2.993,2.9955,197
20100701|2010-06-23 22:00,24,2.9955,3.006,2.9895,2.9975,249
20100701|2010-06-23 22:30,24,2.9965,2.999,2.995,2.9965,94
20100701|2010-06-23 23:00,24,2.997,2.997,2.994,2.994,27
20100701|2010-06-23 23:30,24,2.994,2.9945,2.988,2.992,248
20100701|2010-06-24 00:00,24,2.9945,2.999,2.994,2.995,111
20100701|2010-06-24 00:30,24,2.9945,3.0005,2.9895,2.996,367
20100701|2010-06-24 01:00,24,2.995,2.9975,2.992,2.995,201
20100701|2010-06-24 01:30,24,2.9945,2.9945,2.9835,2.985,231
20100701|2010-06-24 02:00,24,2.985,2.993,2.9725,2.9755,718
20100701|2010-06-24 02:30,24,2.977,2.979,2.9675,2.9675,681
20100701|2010-06-24 03:00,24,2.9695,2.9775,2.968,2.9695,573
20100701|2010-06-24 03:30,24,2.9695,2.9695,2.9585,2.963,647
20100701|2010-06-24 04:00,24,2.9625,2.974,2.956,2.973,446
20100701|2010-06-24 04:30,24,2.972,2.978,2.969,2.969,228
20100701|2010-06-24 05:00,24,2.9695,2.981,2.9675,2.9745,433
20100701|2010-06-24 05:30,24,2.974,2.974,2.9655,2.968,168
20100701|2010-06-24 06:00,24,2.9675,2.9715,2.9565,2.959,352
20100701|2010-06-24 06:30,24,2.9585,2.962,2.9435,2.9525,922
20100701|2010-06-24 07:00,24,2.953,2.954,2.94,2.9475,869
20100701|2010-06-24 07:30,24,2.946,2.978,2.946,2.965,2191
20100701|2010-06-24 08:00,24,2.9645,2.981,2.9645,2.9795,1031
20100701|2010-06-24 08:30,24,2.979,2.9805,2.9675,2.9765,1793
20100701|2010-06-24 09:00,24,2.977,3.004,2.977,2.9975,3442
20100701|2010-06-24 09:30,24,2.997,2.997,2.9815,2.9905,1299
20100701|2010-06-24 10:00,24,2.9895,2.994,2.9735,2.979,1495
20100701|2010-06-24 10:30,24,2.98,3.013,2.9775,3.002,1880
20100701|2010-06-24 11:00,24,3.0035,3.0115,3.001,3.004,1247
20100701|2010-06-24 11:30,24,3.0045,3.0075,3.0005,3.004,1435
20100701|2010-06-24 12:00,24,3.003,3.008,2.998,3.0025,574
20100701|2010-06-24 12:30,24,3.004,3.0125,3.003,3.0115,398
20100701|2010-06-24 13:00,24,3.011,3.011,3,3.002,119
20100701|2010-06-24 13:30,24,3.003,3.005,2.998,2.999,310
20100701|2010-06-24 14:00,24,2.9985,3.0025,2.9915,3.002,159
20100701|2010-06-24 14:30,24,3,3.0085,2.9985,3.0015,200
20100701|2010-06-24 15:00,24,3.0015,3.0055,3.0015,3.0045,24
20100701|2010-06-24 15:30,24,3.002,3.008,3.001,3.004,25
20100701|2010-06-24 16:00,24,3.0035,3.0085,3.0035,3.0085,12
20100701|2010-06-24 17:00,25,3.003,3.0085,2.9955,3.0065,41
20100701|2010-06-24 17:30,25,3.0065,3.0125,3.0065,3.0075,23
20100701|2010-06-24 18:00,25,3.005,3.005,2.9925,2.9975,38
20100701|2010-06-24 18:30,25,2.9995,3.0095,2.998,3.0015,33
20100701|2010-06-24 19:00,25,3.0045,3.011,3.004,3.004,54
20100701|2010-06-24 19:30,25,3.004,3.0055,3,3,78
20100701|2010-06-24 20:00,25,3.002,3.0065,2.9965,2.9995,278
20100701|2010-06-24 20:30,25,2.9985,3.005,2.9945,3,118
20100701|2010-06-24 21:00,25,2.999,3.005,2.995,3.004,118
20100701|2010-06-24 21:30,25,3.004,3.009,2.9945,2.998,126
20100701|2010-06-24 22:00,25,2.9965,2.9975,2.982,2.9825,201
20100701|2010-06-24 22:30,25,2.9835,2.9875,2.976,2.9805,100
20100701|2010-06-24 23:00,25,2.98,2.985,2.9795,2.981,106
20100701|2010-06-24 23:30,25,2.9805,2.9805,2.9715,2.977,237
20100701|2010-06-25 00:00,25,2.9775,2.9805,2.976,2.978,120
20100701|2010-06-25 00:30,25,2.9785,2.9815,2.973,2.98,212
20100701|2010-06-25 01:00,25,2.98,2.9825,2.9755,2.9805,285
20100701|2010-06-25 01:30,25,2.982,2.987,2.977,2.9865,223
20100701|2010-06-25 02:00,25,2.9855,2.991,2.9795,2.99,266
20100701|2010-06-25 02:30,25,2.991,2.993,2.9875,2.9905,216
20100701|2010-06-25 03:00,25,2.992,2.992,2.978,2.9815,178
20100701|2010-06-25 03:30,25,2.9795,2.98,2.9735,2.9735,348
20100701|2010-06-25 04:00,25,2.9725,2.977,2.968,2.976,352
20100701|2010-06-25 04:30,25,2.9755,2.979,2.973,2.9765,216
20100701|2010-06-25 05:00,25,2.977,2.98,2.975,2.9795,114
20100701|2010-06-25 05:30,25,2.9795,2.9875,2.9795,2.984,206
20100701|2010-06-25 06:00,25,2.9845,2.9945,2.9785,2.991,384
20100701|2010-06-25 06:30,25,2.991,3.002,2.985,3.0015,342
20100701|2010-06-25 07:00,25,3.001,3.007,2.996,3.0025,863
20100701|2010-06-25 07:30,25,3.0025,3.003,2.992,2.9975,1103
20100701|2010-06-25 08:00,25,2.997,3.0085,2.996,3.0045,742
20100701|2010-06-25 08:30,25,3.004,3.0055,2.983,2.994,2105
20100701|2010-06-25 09:00,25,2.993,3.005,2.99,2.998,1298
20100701|2010-06-25 09:30,25,2.9975,2.9995,2.987,2.99,938
20100701|2010-06-25 10:00,25,2.9905,3.0325,2.99,3.03,2422
20100701|2010-06-25 10:30,25,3.03,3.07,3.03,3.058,5249
20100701|2010-06-25 11:00,25,3.0585,3.0825,3.057,3.0745,1952
20100701|2010-06-25 11:30,25,3.0745,3.0995,3.0745,3.095,3171
20100701|2010-06-25 12:00,25,3.095,3.0955,3.089,3.0955,860
20100701|2010-06-25 12:30,25,3.0945,3.1035,3.0935,3.1005,585
20100701|2010-06-25 13:00,25,3.1,3.1005,3.0775,3.083,426
20100701|2010-06-25 13:30,25,3.0825,3.09,3.0785,3.082,103
20100701|2010-06-25 14:00,25,3.082,3.083,3.076,3.0765,82
20100701|2010-06-25 14:30,25,3.076,3.089,3.076,3.0865,135
20100701|2010-06-25 15:00,25,3.085,3.0895,3.0825,3.084,42
20100701|2010-06-25 15:30,25,3.0835,3.0905,3.0835,3.089,14
20100701|2010-06-25 16:00,25,3.0895,3.0895,3.0875,3.0875,10
20100701|2010-06-27 17:00,28,3.0755,3.0765,3.07,3.0765,40
20100701|2010-06-27 17:30,28,3.0745,3.084,3.0745,3.084,8
20100701|2010-06-27 18:00,28,3.082,3.082,3.0785,3.0785,3
20100701|2010-06-27 18:30,28,3.088,3.088,3.088,3.088,2
20100701|2010-06-27 19:00,28,3.093,3.093,3.0705,3.0735,72
20100701|2010-06-27 19:30,28,3.071,3.0775,3.065,3.065,97
20100701|2010-06-27 20:00,28,3.0655,3.067,3.0525,3.055,443
20100701|2010-06-27 20:30,28,3.055,3.0745,3.053,3.0615,224
20100701|2010-06-27 21:00,28,3.061,3.0715,3.06,3.0715,46
20100701|2010-06-27 21:30,28,3.072,3.08,3.066,3.066,45
20100701|2010-06-27 22:00,28,3.064,3.067,3.0555,3.059,43
20100701|2010-06-27 22:30,28,3.057,3.0595,3.053,3.059,34
20100701|2010-06-27 23:00,28,3.056,3.062,3.056,3.062,8
20100701|2010-06-27 23:30,28,3.062,3.0755,3.059,3.073,168
20100701|2010-06-28 00:00,28,3.0735,3.0755,3.0675,3.0735,103
20100701|2010-06-28 00:30,28,3.072,3.0745,3.0645,3.0725,170
20100701|2010-06-28 01:00,28,3.069,3.071,3.058,3.061,187
20100701|2010-06-28 01:30,28,3.062,3.0695,3.0605,3.0645,63
20100701|2010-06-28 02:00,28,3.066,3.072,3.06,3.0615,385
20100701|2010-06-28 02:30,28,3.061,3.065,3.0595,3.062,155
20100701|2010-06-28 03:00,28,3.06,3.0685,3.0575,3.067,128
20100701|2010-06-28 03:30,28,3.068,3.0995,3.0675,3.0975,564
20100701|2010-06-28 04:00,28,3.0975,3.0995,3.0895,3.09,300
20100701|2010-06-28 04:30,28,3.0895,3.093,3.084,3.0885,140
20100701|2010-06-28 05:00,28,3.0875,3.096,3.084,3.084,209
20100701|2010-06-28 05:30,28,3.085,3.0865,3.082,3.0825,123
20100701|2010-06-28 06:00,28,3.0825,3.095,3.0825,3.0895,183
20100701|2010-06-28 06:30,28,3.0875,3.0905,3.082,3.0885,203
20100701|2010-06-28 07:00,28,3.0905,3.0915,3.0775,3.0815,328
20100701|2010-06-28 07:30,28,3.083,3.0885,3.07,3.0775,416
20100701|2010-06-28 08:00,28,3.077,3.085,3.0745,3.079,255
20100701|2010-06-28 08:30,28,3.079,3.082,3.0725,3.078,397
20100701|2010-06-28 09:00,28,3.077,3.106,3.075,3.1015,707
20100701|2010-06-28 09:30,28,3.1005,3.1015,3.087,3.099,677
20100701|2010-06-28 10:00,28,3.0985,3.1045,3.09,3.0975,490
20100701|2010-06-28 10:30,28,3.0955,3.101,3.0805,3.0805,330
20100701|2010-06-28 11:00,28,3.081,3.082,3.065,3.0775,515
20100701|2010-06-28 11:30,28,3.0775,3.0775,3.058,3.0715,513
20100701|2010-06-28 12:00,28,3.071,3.071,3.062,3.064,221
20100701|2010-06-28 12:30,28,3.0635,3.0695,3.06,3.069,126
20100701|2010-06-28 13:00,28,3.0685,3.072,3.063,3.0705,22
20100701|2010-06-28 13:30,28,3.0715,3.0725,3.064,3.0705,34
20100701|2010-06-28 14:00,28,3.07,3.0715,3.067,3.067,14
20100701|2010-06-28 14:30,28,3.0665,3.0735,3.065,3.0705,24
20100701|2010-06-28 15:00,28,3.0725,3.077,3.072,3.0725,40
20100701|2010-06-28 15:30,28,3.0735,3.0775,3.0735,3.077,9
20100701|2010-06-28 16:00,28,3.077,3.078,3.0745,3.076,8
20100701|2010-06-28 17:00,29,3.0755,3.0755,3.075,3.075,2
20100701|2010-06-28 18:00,29,3.075,3.0785,3.075,3.0785,7
20100701|2010-06-28 18:30,29,3.0725,3.0725,3.07,3.07,2
20100701|2010-06-28 19:00,29,3.071,3.0735,3.071,3.073,5
20100701|2010-06-28 19:30,29,3.0685,3.0685,3.056,3.056,97
20100701|2010-06-28 20:00,29,3.05,3.054,3.0435,3.054,57
20100701|2010-06-28 20:30,29,3.0525,3.0575,3.05,3.05,19
20100701|2010-06-28 21:00,29,3.049,3.053,3.0475,3.049,10
20100701|2010-06-28 21:30,29,3.049,3.049,3.032,3.0345,74
20100701|2010-06-28 22:00,29,3.0345,3.0355,3.0225,3.025,63
20100701|2010-06-28 22:30,29,3.025,3.028,3.0245,3.0255,8
20100701|2010-06-28 23:00,29,3.03,3.0325,3.0285,3.0285,18
20100701|2010-06-28 23:30,29,3.0295,3.0345,3.0285,3.0285,116
20100701|2010-06-29 00:00,29,3.0285,3.0285,3.018,3.0215,90
20100701|2010-06-29 00:30,29,3.0215,3.022,3.0075,3.0145,208
20100701|2010-06-29 01:00,29,3.013,3.013,3,3.001,131
20100701|2010-06-29 01:30,29,3.0025,3.006,3.0015,3.006,116
20100701|2010-06-29 02:00,29,3.0065,3.0085,2.9985,3.0005,182
20100701|2010-06-29 02:30,29,3,3.0005,2.9845,2.9925,254
20100701|2010-06-29 03:00,29,2.9935,2.9945,2.9685,2.972,298
20100701|2010-06-29 03:30,29,2.973,2.985,2.971,2.9845,85
20100701|2010-06-29 04:00,29,2.9845,2.99,2.9785,2.983,91
20100701|2010-06-29 04:30,29,2.9835,2.992,2.982,2.9825,136
20100701|2010-06-29 05:00,29,2.9855,2.9855,2.98,2.981,61
20100701|2010-06-29 05:30,29,2.983,2.9865,2.981,2.982,76
20100701|2010-06-29 06:00,29,2.982,2.987,2.977,2.981,94
20100701|2010-06-29 06:30,29,2.98,2.991,2.979,2.991,89
20100701|2010-06-29 07:00,29,2.991,2.9955,2.974,2.9785,224
20100701|2010-06-29 07:30,29,2.9785,2.9885,2.978,2.986,215
20100701|2010-06-29 08:00,29,2.9875,2.993,2.9805,2.985,171
20100701|2010-06-29 08:30,29,2.9835,2.9835,2.9445,2.9525,738
20100701|2010-06-29 09:00,29,2.951,2.957,2.9295,2.932,711
20100701|2010-06-29 09:30,29,2.932,2.942,2.926,2.934,424
20100701|2010-06-29 10:00,29,2.934,2.942,2.93,2.9345,329
20100701|2010-06-29 10:30,29,2.9355,2.939,2.918,2.926,352
20100701|2010-06-29 11:00,29,2.927,2.9355,2.923,2.932,170
20100701|2010-06-29 11:30,29,2.932,2.9325,2.913,2.92,279
20100701|2010-06-29 12:00,29,2.921,2.9235,2.915,2.918,150
20100701|2010-06-29 12:30,29,2.9175,2.924,2.9135,2.9215,138
20100701|2010-06-29 13:00,29,2.922,2.9265,2.9175,2.92,117
20100701|2010-06-29 13:30,29,2.9195,2.9245,2.9195,2.9215,55
20100701|2010-06-29 14:00,29,2.925,2.9285,2.915,2.915,22
20100701|2010-06-29 14:30,29,2.922,2.924,2.91,2.923,38
20100701|2010-06-29 15:00,29,2.9225,2.9225,2.913,2.918,8
20100701|2010-06-29 15:30,29,2.921,2.9215,2.915,2.919,30
20100701|2010-06-29 16:00,29,2.915,2.915,2.9145,2.9145,7
20100701|2010-06-29 17:00,30,2.924,2.924,2.9195,2.921,8
20100701|2010-06-29 19:00,30,2.926,2.926,2.926,2.926,2
20100701|2010-06-29 19:30,30,2.933,2.933,2.933,2.933,1
20100701|2010-06-29 20:00,30,2.92,2.92,2.92,2.92,1
20100701|2010-06-29 21:00,30,2.924,2.9295,2.924,2.9295,7
20100701|2010-06-29 22:00,30,2.929,2.9375,2.929,2.932,31
20100701|2010-06-29 23:00,30,2.9285,2.931,2.9285,2.9305,21
20100701|2010-06-29 23:30,30,2.931,2.94,2.9295,2.938,24
20100701|2010-06-30 00:00,30,2.938,2.9385,2.9245,2.9245,10
20100701|2010-06-30 00:30,30,2.919,2.922,2.913,2.92,60
20100701|2010-06-30 01:00,30,2.921,2.9215,2.9175,2.9215,24
20100701|2010-06-30 01:30,30,2.9215,2.935,2.9215,2.9315,24
20100701|2010-06-30 02:00,30,2.9295,2.9355,2.9275,2.933,78
20100701|2010-06-30 02:30,30,2.9315,2.938,2.931,2.937,38
20100701|2010-06-30 03:00,30,2.9385,2.947,2.9385,2.9465,34
20100701|2010-06-30 03:30,30,2.9435,2.9435,2.9365,2.9385,18
20100701|2010-06-30 04:00,30,2.938,2.952,2.9275,2.947,93
20100701|2010-06-30 04:30,30,2.947,2.9585,2.947,2.954,106
20100701|2010-06-30 05:00,30,2.955,2.958,2.947,2.948,23
20100701|2010-06-30 05:30,30,2.949,2.951,2.9465,2.951,9
20100701|2010-06-30 06:00,30,2.952,2.952,2.946,2.949,9
20100701|2010-06-30 06:30,30,2.9505,2.951,2.9435,2.9435,39
20100701|2010-06-30 07:00,30,2.9425,2.944,2.9015,2.909,163
20100701|2010-06-30 07:30,30,2.908,2.916,2.9015,2.9025,87
20100701|2010-06-30 08:00,30,2.9025,2.903,2.8575,2.868,223
20100701|2010-06-30 08:30,30,2.869,2.903,2.869,2.894,91
20100701|2010-06-30 09:00,30,2.895,2.9135,2.892,2.909,71
20100701|2010-06-30 09:30,30,2.909,2.909,2.8955,2.8975,90
20100701|2010-06-30 10:00,30,2.8985,2.934,2.8985,2.926,98
20100701|2010-06-30 10:30,30,2.9285,2.945,2.921,2.9355,43
20100701|2010-06-30 11:00,30,2.9365,2.937,2.9315,2.9315,6
20100701|2010-06-30 11:30,30,2.926,2.938,2.9165,2.9365,52
20100701|2010-06-30 12:00,30,2.935,2.9395,2.935,2.939,10
20100701|2010-06-30 12:30,30,2.9355,2.9385,2.9355,2.9385,2
20100701|2010-06-30 13:00,30,2.94,2.9405,2.9345,2.9365,6
20100701|2010-06-30 13:30,30,2.934,2.9355,2.9295,2.931,16
20100701|2010-06-30 14:00,30,2.932,2.932,2.929,2.929,3
20100701|2010-06-30 14:30,30,2.918,2.9235,2.909,2.909,12
20100701|2010-06-30 15:00,30,2.911,2.911,2.91,2.91,2
20100701|2010-06-30 15:30,30,2.911,2.911,2.9,2.9,3
20100701|2010-06-30 16:00,30,2.9075,2.9085,2.9075,2.9085,3
20100701|2010-06-30 17:00,1,2.8965,2.8965,2.8965,2.8965,1
20100701|2010-06-30 19:00,1,2.9095,2.9095,2.9095,2.9095,1
20100701|2010-06-30 20:00,1,2.9035,2.9035,2.9035,2.9035,1
20100701|2010-06-30 20:30,1,2.9125,2.9195,2.907,2.907,16
20100701|2010-06-30 21:00,1,2.9045,2.905,2.9045,2.905,2
20100701|2010-06-30 21:30,1,2.903,2.9085,2.903,2.9085,5
20100701|2010-06-30 22:00,1,2.902,2.902,2.9,2.9,14
20100701|2010-06-30 22:30,1,2.894,2.894,2.894,2.894,1
20100701|2010-07-01 00:30,1,2.8845,2.8845,2.8845,2.8845,1
20100701|2010-07-01 01:00,1,2.8875,2.8875,2.8875,2.8875,1
20100701|2010-07-01 01:30,1,2.8725,2.876,2.8685,2.876,10
20100701|2010-07-01 02:00,1,2.868,2.868,2.868,2.868,1
20100701|2010-07-01 04:30,1,2.892,2.892,2.892,2.892,1
20100701|2010-07-01 05:00,1,2.892,2.892,2.892,2.892,1
20100701|2010-07-01 06:00,1,2.898,2.898,2.88,2.88,6
20100701|2010-07-01 06:30,1,2.882,2.882,2.871,2.871,4
20100701|2010-07-01 07:00,1,2.868,2.87,2.868,2.87,31
20100701|2010-07-01 07:30,1,2.8895,2.89,2.8895,2.89,3
20100701|2010-07-01 08:00,1,2.895,2.896,2.8825,2.8875,20
20100701|2010-07-01 08:30,1,2.889,2.8975,2.886,2.887,21
20100701|2010-07-01 09:00,1,2.885,2.885,2.8625,2.8675,17
20100701|2010-07-01 09:30,1,2.865,2.865,2.8445,2.859,59
20100701|2010-07-01 10:00,1,2.85,2.8705,2.85,2.869,29
20100701|2010-07-01 10:30,1,2.8845,2.8845,2.856,2.856,36
20100701|2010-07-01 11:00,1,2.86,2.862,2.85,2.862,10
20100701|2010-07-01 11:30,1,2.874,2.8775,2.864,2.864,13
20100701|2010-07-01 12:00,1,2.869,2.869,2.866,2.866,6
20100701|2010-07-01 12:30,1,2.867,2.872,2.867,2.869,68
20100701|2010-07-01 13:00,1,2.886,2.886,2.8845,2.8845,7
20100701|2010-07-01 13:30,1,2.877,2.878,2.866,2.866,5
20100701|2010-07-01 14:00,1,2.8805,2.8805,2.8805,2.8805,1
20100701|2010-07-01 14:30,1,2.89,2.8915,2.8875,2.8915,12
20100701|2010-07-01 15:00,1,2.8865,2.887,2.8845,2.8845,9
20100701|2010-07-01 20:00,2,2.9045,2.9045,2.9035,2.9035,2
20100701|2010-07-01 20:30,2,2.905,2.905,2.905,2.905,1
20100701|2010-07-02 01:30,2,2.922,2.9225,2.922,2.922,4
20100701|2010-07-02 03:30,2,2.94,2.94,2.94,2.94,1
20100701|2010-07-02 06:30,2,2.9145,2.9145,2.9145,2.9145,1
20100701|2010-07-02 07:00,2,2.905,2.907,2.905,2.907,5
20100701|2010-07-02 07:30,2,2.9095,2.92,2.9095,2.919,28
20100701|2010-07-02 08:00,2,2.922,2.923,2.92,2.923,20
20100701|2010-07-02 08:30,2,2.9375,2.938,2.929,2.932,6
20100701|2010-07-02 09:00,2,2.9195,2.9225,2.919,2.9225,4
20100701|2010-07-02 09:30,2,2.905,2.905,2.905,2.905,1
20100701|2010-07-02 10:00,2,2.91,2.91,2.9035,2.9035,2
20100701|2010-07-02 10:30,2,2.8885,2.8955,2.8885,2.8955,4
20100701|2010-07-02 11:00,2,2.8985,2.9055,2.8985,2.9005,16
20100701|2010-07-02 11:30,2,2.91,2.91,2.9,2.9,4
20100701|2010-07-02 12:00,2,2.904,2.9045,2.9035,2.9035,18
20100701|2010-07-02 12:30,2,2.9055,2.9055,2.9055,2.9055,2
20100701|2010-07-02 13:00,2,2.905,2.905,2.9035,2.9035,6
20100701|2010-07-02 14:00,2,2.9205,2.9205,2.9205,2.9205,1
20100701|2010-07-02 14:30,2,2.9245,2.9315,2.9245,2.9315,6
20100701|2010-07-05 00:30,6,2.95,2.95,2.95,2.95,1
20100701|2010-07-05 11:30,6,2.93,2.93,2.93,2.93,3
20100701|2010-07-05 17:00,6,2.9365,2.9365,2.9315,2.9315,2
20100701|2010-07-05 18:00,6,2.9085,2.9085,2.9085,2.9085,2
20100701|2010-07-05 18:30,6,2.9085,2.9125,2.9085,2.9125,2
20100701|2010-07-05 19:00,6,2.904,2.904,2.904,2.904,2
20100701|2010-07-05 20:30,6,2.9165,2.9165,2.9165,2.9165,1
20100701|2010-07-06 00:00,6,2.9295,2.9295,2.9295,2.9295,1
20100701|2010-07-06 03:30,6,2.961,2.965,2.961,2.964,6
20100701|2010-07-06 06:00,6,2.9595,2.9595,2.9595,2.9595,1
20100701|2010-07-06 07:00,6,2.965,2.965,2.965,2.965,0
20100701|2010-07-06 07:30,6,2.9875,2.9875,2.9825,2.9825,9
20100701|2010-07-06 08:00,6,3,3,2.9995,3,5
20100701|2010-07-06 08:30,6,2.9905,2.9905,2.987,2.99,3
20100701|2010-07-06 09:00,6,2.9965,2.9965,2.9895,2.9955,3
20100701|2010-07-06 09:30,6,2.9965,2.998,2.9915,2.9915,40
20100701|2010-07-06 10:00,6,2.9945,2.995,2.9785,2.9785,9
20100701|2010-07-06 11:00,6,2.9915,2.992,2.9915,2.992,15
20100701|2010-07-06 11:30,6,2.97,2.97,2.96,2.96,17
20100701|2010-07-06 12:00,6,2.9605,2.9605,2.96,2.96,8
20100701|2010-07-06 12:30,6,2.9555,2.958,2.9525,2.9525,15
20100701|2010-07-06 13:30,6,2.96,2.966,2.96,2.966,11
20100701|2010-07-06 14:00,6,2.9575,2.9575,2.9575,2.9575,3
20100701|2010-07-06 14:30,6,2.959,2.962,2.959,2.962,3
20100701|2010-07-06 15:30,6,2.96,2.96,2.951,2.954,12
20100701|2010-07-06 19:00,7,2.9615,2.9615,2.9615,2.9615,5
20100701|2010-07-06 19:30,7,2.9625,2.9665,2.9625,2.9665,12
20100701|2010-07-06 20:00,7,2.959,2.9645,2.957,2.9645,4
20100701|2010-07-06 20:30,7,2.9605,2.9605,2.9605,2.9605,1
20100701|2010-07-06 21:00,7,2.9455,2.947,2.942,2.9445,32
20100701|2010-07-06 21:30,7,2.9505,2.9505,2.9485,2.9495,16
20100701|2010-07-07 03:00,7,2.945,2.945,2.945,2.945,1
20100701|2010-07-07 03:30,7,2.9405,2.9405,2.9405,2.9405,1
20100701|2010-07-07 04:30,7,2.941,2.941,2.941,2.941,9
20100701|2010-07-07 05:00,7,2.938,2.941,2.938,2.941,4
20100701|2010-07-07 05:30,7,2.939,2.949,2.939,2.949,2
20100701|2010-07-07 06:00,7,2.955,2.9615,2.955,2.9615,2
20100701|2010-07-07 07:30,7,2.979,2.9885,2.979,2.985,7
20100701|2010-07-07 08:00,7,2.983,2.9835,2.983,2.9835,2
20100701|2010-07-07 08:30,7,2.976,2.976,2.976,2.976,2
20100701|2010-07-07 09:00,7,3,3,3,3,2
20100701|2010-07-07 09:30,7,3.003,3.01,2.998,3.01,12
20100701|2010-07-07 10:30,7,2.9985,2.9985,2.9985,2.9985,1
20100701|2010-07-07 11:00,7,3.0055,3.0055,3.0055,3.0055,2
20100701|2010-07-07 11:30,7,3.0055,3.007,3.0055,3.007,6
20100701|2010-07-07 12:00,7,3.01,3.016,3.0075,3.016,6
20100701|2010-07-07 12:30,7,3.016,3.016,3.016,3.016,1
20100701|2010-07-07 13:30,7,3.01,3.01,3.01,3.01,1
20100701|2010-07-07 14:00,7,3.0095,3.0095,3.0085,3.0085,2
20100701|2010-07-07 14:30,7,3.025,3.026,3.025,3.026,2
20100701|2010-07-07 15:00,7,3.026,3.0305,3.026,3.03,8
20100701|2010-07-07 15:30,7,3.0345,3.0345,3.034,3.034,4
20100701|2010-07-08 00:00,8,3.026,3.027,3.026,3.027,15
20100701|2010-07-08 03:00,8,3.01,3.01,3.01,3.01,1
20100701|2010-07-08 08:00,8,3.025,3.0415,3.025,3.041,57
20100701|2010-07-08 08:30,8,3.042,3.042,3.0165,3.0165,8
20100701|2010-07-08 09:00,8,3.019,3.0205,3.0175,3.018,58
20100701|2010-07-08 09:30,8,3.0145,3.0145,3,3,50
20100701|2010-07-08 10:00,8,2.994,2.9975,2.9875,2.9975,4
20100701|2010-07-08 10:30,8,2.9875,2.9885,2.9875,2.9885,5
20100701|2010-07-08 11:30,8,3.0065,3.0065,3.0065,3.0065,2
20100701|2010-07-08 12:00,8,3.011,3.0175,3.011,3.0175,11
20100701|2010-07-08 13:00,8,3.006,3.006,2.996,3,6
20100701|2010-07-08 13:30,8,3.0025,3.007,3.0025,3.007,3
20100701|2010-07-08 15:00,8,3.022,3.022,3.022,3.022,4
20100701|2010-07-08 15:30,8,3.021,3.021,3.019,3.019,2
20100701|2010-07-08 22:30,9,3.032,3.032,3.032,3.032,1
20100701|2010-07-09 01:00,9,3.03,3.0335,3.03,3.0335,4
20100701|2010-07-09 02:00,9,3.043,3.043,3.043,3.043,1
20100701|2010-07-09 03:30,9,3.0365,3.0365,3.0365,3.0365,1
20100701|2010-07-09 08:00,9,3.02,3.026,3.02,3.026,7
20100701|2010-07-09 08:30,9,3.02,3.0265,3.02,3.0265,3
20100701|2010-07-09 09:00,9,3.04,3.058,3.04,3.055,5
20100701|2010-07-09 09:30,9,3.0565,3.0585,3.05,3.05,5
20100701|2010-07-09 10:00,9,3.0365,3.038,3.0365,3.038,4
20100701|2010-07-09 10:30,9,3.05,3.05,3.0465,3.047,5
20100701|2010-07-09 11:00,9,3.0515,3.0515,3.0495,3.0495,4
20100701|2010-07-09 11:30,9,3.0485,3.0485,3.0485,3.0485,2
20100701|2010-07-09 12:00,9,3.048,3.048,3.0445,3.0445,10
20100701|2010-07-09 12:30,9,3.0445,3.0445,3.044,3.044,3
20100701|2010-07-09 13:00,9,3.049,3.049,3.0455,3.0455,6
20100701|2010-07-09 14:00,9,3.049,3.0515,3.049,3.0515,8
20100701|2010-07-09 14:30,9,3.052,3.053,3.052,3.053,2
20100701|2010-07-09 15:30,9,3.057,3.057,3.057,3.057,1
20100701|2010-07-12 02:30,12,3.005,3.005,3.005,3.005,1
20100701|2010-07-12 06:30,12,3.0135,3.014,3.011,3.011,8
20100701|2010-07-12 07:00,12,3.0035,3.0035,2.99,2.99,5
20100701|2010-07-12 08:00,12,3.0095,3.0095,3.0005,3.0005,2
20100701|2010-07-12 08:30,12,3,3.0205,2.9985,3.0205,10
20100701|2010-07-12 09:00,12,3.013,3.0185,3.01,3.0145,20
20100701|2010-07-12 09:30,12,3.0145,3.0145,2.9955,2.996,6
20100701|2010-07-12 10:00,12,2.99,2.992,2.9785,2.9905,14
20100701|2010-07-12 10:30,12,2.9875,2.9875,2.986,2.9875,3
20100701|2010-07-12 11:00,12,2.998,2.999,2.998,2.999,3
20100701|2010-07-12 11:30,12,2.999,2.999,2.999,2.999,1
20100701|2010-07-12 12:00,12,2.9985,2.9985,2.997,2.997,11
20100701|2010-07-12 12:30,12,2.998,2.998,2.998,2.998,1
20100701|2010-07-12 13:00,12,3,3,3,3,1
20100701|2010-07-12 13:30,12,2.9925,2.9935,2.9925,2.9935,3
20100701|2010-07-12 14:30,12,2.9955,2.9955,2.995,2.9955,3
20100701|2010-07-12 15:00,12,2.9985,2.9985,2.9985,2.9985,4
20100701|2010-07-12 16:00,12,3.0115,3.0115,3.0105,3.0105,13
20100701|2010-07-12 21:00,13,2.996,2.996,2.996,2.996,1
20100701|2010-07-12 21:30,13,2.988,2.988,2.988,2.988,1
20100701|2010-07-12 22:30,13,2.9825,2.9825,2.9825,2.9825,1
20100701|2010-07-13 01:30,13,2.97,2.97,2.97,2.97,2
20100701|2010-07-13 06:30,13,2.9885,2.9885,2.9885,2.9885,4
20100701|2010-07-13 08:00,13,3.0165,3.0165,3.0165,3.0165,1
20100701|2010-07-13 09:00,13,3.0075,3.0075,3.0075,3.0075,2
20100701|2010-07-13 09:30,13,3.0085,3.01,3.004,3.01,5
20100701|2010-07-13 10:30,13,3.021,3.0255,3.0125,3.015,8
20100701|2010-07-13 11:00,13,3.014,3.014,3.014,3.014,2
20100701|2010-07-13 11:30,13,3.02,3.02,3.0105,3.011,10
20100701|2010-07-13 14:30,13,3.01,3.01,3.01,3.01,4
20100701|2010-07-13 15:00,13,3.016,3.016,3.016,3.016,2
20100701|2010-07-13 17:00,14,3.0315,3.0315,3.0315,3.0315,10
20100701|2010-07-13 18:00,14,3.0225,3.0225,3.0225,3.0225,1
20100701|2010-07-14 07:00,14,3.021,3.021,3.021,3.021,1
20100701|2010-07-14 07:30,14,3.024,3.0245,3.0215,3.0215,5
20100701|2010-07-14 08:00,14,3.0175,3.0175,3,3,7
20100701|2010-07-14 09:00,14,2.998,2.998,2.99,2.99,6
20100701|2010-07-14 09:30,14,2.9945,3,2.9945,3,5
20100701|2010-07-14 10:30,14,3.0175,3.034,3.0175,3.034,8
20100701|2010-07-14 11:30,14,3.019,3.019,3.0065,3.0065,3
20100701|2010-07-14 12:00,14,2.998,2.998,2.998,2.998,4
20100701|2010-07-14 13:00,14,2.998,3,2.9805,2.984,7
20100701|2010-07-14 14:30,14,2.993,2.993,2.993,2.993,1
20100701|2010-07-14 15:00,14,2.995,2.995,2.995,2.995,1
20100701|2010-07-14 16:00,14,2.991,2.991,2.9895,2.9895,2
20100701|2010-07-15 01:30,15,2.998,2.9985,2.998,2.9985,2
20100701|2010-07-15 07:00,15,3.015,3.015,3.015,3.015,1
20100701|2010-07-15 07:30,15,3.01,3.0195,3.01,3.0195,45
20100701|2010-07-15 08:00,15,3.02,3.036,3.02,3.0225,8
20100701|2010-07-15 08:30,15,3.0205,3.0205,3.009,3.0145,8
20100701|2010-07-15 09:00,15,2.9995,2.9995,2.9895,2.9955,12
20100701|2010-07-15 09:30,15,2.9985,2.9985,2.9985,2.9985,1
20100701|2010-07-15 10:00,15,3.0025,3.009,3.0025,3.009,3
20100701|2010-07-15 11:00,15,2.9975,2.9975,2.9965,2.9965,2
20100701|2010-07-15 12:00,15,3.008,3.008,3.006,3.006,6
20100701|2010-07-15 13:00,15,3.007,3.007,3.007,3.007,1
20100701|2010-07-15 13:30,15,3.006,3.009,3.006,3.009,3
20100701|2010-07-15 14:00,15,3.005,3.005,3.005,3.005,6
20100701|2010-07-15 14:30,15,3.0135,3.0135,3.0125,3.0125,2
20100701|2010-07-15 15:00,15,3.0135,3.0135,3.0115,3.0115,6
20100701|2010-07-16 07:00,16,3.009,3.009,2.996,2.996,9
20100701|2010-07-16 07:30,16,2.9985,2.9985,2.9865,2.9865,2
20100701|2010-07-16 08:00,16,2.9735,2.9815,2.95,2.9625,52
20100701|2010-07-16 08:30,16,2.955,2.9605,2.95,2.95,10
20100701|2010-07-16 09:00,16,2.934,2.938,2.93,2.938,17
20100701|2010-07-16 09:30,16,2.935,2.944,2.935,2.944,3
20100701|2010-07-16 10:00,16,2.948,2.948,2.9395,2.942,16
20100701|2010-07-16 10:30,16,2.94,2.9405,2.927,2.927,17
20100701|2010-07-16 11:00,16,2.93,2.93,2.93,2.93,1
20100701|2010-07-16 11:30,16,2.93,2.93,2.9225,2.924,8
20100701|2010-07-16 12:00,16,2.925,2.928,2.925,2.928,8
20100701|2010-07-16 12:30,16,2.93,2.935,2.9275,2.9275,6
20100701|2010-07-16 13:00,16,2.933,2.933,2.933,2.933,1
20100701|2010-07-16 14:30,16,2.933,2.933,2.933,2.933,1
20100701|2010-07-16 15:00,16,2.9315,2.9355,2.9315,2.9355,2
20100701|2010-07-18 18:00,19,2.9265,2.9265,2.9265,2.9265,1
20100701|2010-07-19 04:30,19,2.9485,2.9485,2.9485,2.9485,1
20100701|2010-07-19 06:30,19,2.9435,2.9435,2.9435,2.9435,6
20100701|2010-07-19 07:00,19,2.941,2.941,2.941,2.941,1
20100701|2010-07-19 07:30,19,2.926,2.9295,2.926,2.929,9
20100701|2010-07-19 08:00,19,2.9295,2.938,2.928,2.936,47
20100701|2010-07-19 08:30,19,2.9415,2.949,2.9415,2.949,3
20100701|2010-07-19 09:00,19,2.9385,2.939,2.934,2.934,4
20100701|2010-07-19 09:30,19,2.9325,2.938,2.9325,2.9375,3
20100701|2010-07-19 10:00,19,2.94,2.942,2.94,2.942,3
20100701|2010-07-19 10:30,19,2.935,2.935,2.9315,2.932,4
20100701|2010-07-19 11:00,19,2.928,2.928,2.928,2.928,1
20100701|2010-07-19 11:30,19,2.9355,2.939,2.933,2.933,12
20100701|2010-07-19 12:00,19,2.934,2.934,2.929,2.929,6
20100701|2010-07-19 12:30,19,2.935,2.935,2.935,2.935,5
20100701|2010-07-19 13:00,19,2.936,2.936,2.936,2.936,1
20100701|2010-07-19 13:30,19,2.942,2.942,2.942,2.942,1
20100701|2010-07-19 14:00,19,2.939,2.942,2.9375,2.9375,4
20100701|2010-07-19 14:30,19,2.939,2.947,2.939,2.947,5
20100701|2010-07-19 15:30,19,2.935,2.935,2.935,2.935,2
20100701|2010-07-19 16:00,19,2.935,2.936,2.935,2.936,8
20100701|2010-07-20 01:00,20,2.975,2.975,2.975,2.975,3
20100701|2010-07-20 04:30,20,2.9555,2.9555,2.955,2.955,6
20100701|2010-07-20 05:30,20,2.952,2.9535,2.952,2.9535,2
20100701|2010-07-20 06:00,20,2.9565,2.9565,2.955,2.955,3
20100701|2010-07-20 07:30,20,2.964,2.964,2.964,2.964,0
20100701|2010-07-20 08:00,20,2.96,2.96,2.96,2.96,1
20100701|2010-07-20 09:00,20,2.9715,3.0005,2.97,2.999,85
20100701|2010-07-20 09:30,20,3,3,2.994,2.995,11
20100701|2010-07-20 10:00,20,2.995,3.0035,2.995,3.0035,3
20100701|2010-07-20 10:30,20,3,3.003,3,3.003,4
20100701|2010-07-20 11:00,20,2.9975,2.9975,2.9975,2.9975,4
20100701|2010-07-20 11:30,20,2.997,2.997,2.997,2.997,4
20100701|2010-07-20 12:00,20,2.997,2.999,2.9965,2.997,6
20100701|2010-07-20 12:30,20,3.0035,3.0035,2.9995,2.9995,36
20100701|2010-07-20 15:30,20,3.0195,3.02,3.0195,3.02,2
20100701|2010-07-20 16:00,20,3.022,3.0225,3.022,3.0225,2
20100701|2010-07-21 03:30,21,3.0225,3.0225,3.0225,3.0225,7
20100701|2010-07-21 05:00,21,3.048,3.048,3.0475,3.0475,3
20100701|2010-07-21 05:30,21,3.07,3.07,3.07,3.07,1
20100701|2010-07-21 07:00,21,3.077,3.077,3.077,3.077,2
20100701|2010-07-21 07:30,21,3.09,3.0935,3.089,3.0935,6
20100701|2010-07-21 08:00,21,3.09,3.1,3.09,3.1,2
20100701|2010-07-21 08:30,21,3.082,3.082,3.082,3.082,1
20100701|2010-07-21 09:00,21,3.08,3.081,3.08,3.081,3
20100701|2010-07-21 09:30,21,3.0825,3.0825,3.0825,3.0825,1
20100701|2010-07-21 10:00,21,3.085,3.085,3.075,3.075,7
20100701|2010-07-21 10:30,21,3.0805,3.092,3.0805,3.092,4
20100701|2010-07-21 11:00,21,3.0915,3.092,3.0915,3.092,3
20100701|2010-07-21 11:30,21,3.088,3.088,3.0875,3.0875,4
20100701|2010-07-21 12:00,21,3.0865,3.0865,3.0835,3.0835,4
20100701|2010-07-21 13:00,21,3.068,3.068,3.065,3.065,4
20100701|2010-07-21 13:30,21,3.065,3.065,3.064,3.064,3
20100701|2010-07-21 14:00,21,3.065,3.065,3.0635,3.0635,2
20100701|2010-07-21 15:00,21,3.068,3.0685,3.063,3.0685,8
20100701|2010-07-21 15:30,21,3.065,3.0665,3.065,3.0665,8
20100701|2010-07-21 17:00,22,3.06,3.0605,3.06,3.06,5
20100701|2010-07-21 20:00,22,3.05,3.05,3.05,3.05,4
20100701|2010-07-22 04:00,22,3.12,3.161,3.12,3.161,14
20100701|2010-07-22 04:30,22,3.161,3.161,3.161,3.161,1
20100701|2010-07-22 07:00,22,3.134,3.134,3.134,3.134,2
20100701|2010-07-22 07:30,22,3.133,3.139,3.133,3.139,28
20100701|2010-07-22 08:00,22,3.1495,3.1495,3.1495,3.1495,6
20100701|2010-07-22 08:30,22,3.15,3.159,3.15,3.159,3
20100701|2010-07-22 09:00,22,3.1615,3.1695,3.1615,3.1695,2
20100701|2010-07-22 09:30,22,3.164,3.164,3.164,3.164,1
20100701|2010-07-22 10:00,22,3.1855,3.1855,3.175,3.175,2
20100701|2010-07-22 10:30,22,3.17,3.17,3.166,3.166,4
20100701|2010-07-22 11:00,22,3.168,3.168,3.156,3.156,3
20100701|2010-07-22 11:30,22,3.153,3.162,3.153,3.162,9
20100701|2010-07-22 12:00,22,3.161,3.161,3.161,3.161,17
20100701|2010-07-22 13:30,22,3.162,3.162,3.162,3.162,1
20100701|2010-07-22 14:00,22,3.163,3.163,3.163,3.163,1
20100701|2010-07-22 15:00,22,3.1675,3.1675,3.1675,3.1675,1
20100701|2010-07-22 16:00,22,3.1655,3.169,3.1655,3.169,5
20100701|2010-07-23 00:00,23,3.1675,3.168,3.1655,3.168,14
20100701|2010-07-23 00:30,23,3.151,3.151,3.151,3.151,5
20100701|2010-07-23 02:30,23,3.185,3.202,3.185,3.202,6
20100701|2010-07-23 04:00,23,3.1865,3.1865,3.1865,3.1865,9
20100701|2010-07-23 06:30,23,3.181,3.181,3.1775,3.1775,9
20100701|2010-07-23 07:00,23,3.1725,3.1755,3.17,3.1755,10
20100701|2010-07-23 07:30,23,3.1685,3.1685,3.1625,3.164,4
20100701|2010-07-23 08:00,23,3.1635,3.175,3.1635,3.175,2
20100701|2010-07-23 10:00,23,3.177,3.179,3.177,3.177,3
20100701|2010-07-23 10:30,23,3.1765,3.1765,3.1765,3.1765,1
20100701|2010-07-23 11:30,23,3.1785,3.18,3.1785,3.18,5
20100701|2010-07-23 12:00,23,3.184,3.184,3.184,3.184,1
20100701|2010-07-23 13:30,23,3.195,3.196,3.195,3.196,8
20100701|2010-07-23 14:30,23,3.193,3.193,3.193,3.193,3
20100701|2010-07-23 15:00,23,3.195,3.195,3.195,3.195,1
20100701|2010-07-25 22:00,26,3.17,3.17,3.17,3.17,5
20100701|2010-07-25 23:30,26,3.175,3.175,3.175,3.175,5
20100701|2010-07-26 02:00,26,3.2055,3.2055,3.2055,3.2055,1
20100701|2010-07-26 02:30,26,3.2025,3.2025,3.196,3.1965,23
20100701|2010-07-26 03:00,26,3.195,3.1955,3.1845,3.1845,13
20100701|2010-07-26 07:30,26,3.197,3.197,3.197,3.197,1
20100701|2010-07-26 09:00,26,3.226,3.226,3.218,3.218,2
20100701|2010-07-26 09:30,26,3.21,3.214,3.21,3.214,36
20100701|2010-07-26 10:00,26,3.208,3.216,3.208,3.216,2
20100701|2010-07-26 11:30,26,3.225,3.225,3.224,3.224,6
20100701|2010-07-26 12:00,26,3.226,3.226,3.226,3.226,2
20100701|2010-07-26 13:30,26,3.2275,3.232,3.2275,3.232,14
20100701|2010-07-26 14:00,26,3.232,3.232,3.232,3.232,4
20100701|2010-07-26 14:30,26,3.2355,3.2355,3.2355,3.2355,1
20100701|2010-07-26 15:00,26,3.2335,3.2345,3.2335,3.2345,3
20100701|2010-07-26 17:00,27,3.225,3.225,3.225,3.225,4
20100701|2010-07-26 19:30,27,3.22,3.22,3.2175,3.2175,8
20100701|2010-07-26 21:30,27,3.218,3.22,3.218,3.22,2
20100701|2010-07-27 07:30,27,3.2335,3.2335,3.2335,3.2335,1
20100701|2010-07-27 08:00,27,3.23,3.23,3.23,3.23,1
20100701|2010-07-27 08:30,27,3.222,3.222,3.21,3.21,29
20100701|2010-07-27 09:00,27,3.2125,3.2125,3.19,3.19,6
20100701|2010-07-27 09:30,27,3.189,3.189,3.189,3.189,4
20100701|2010-07-27 10:00,27,3.18,3.18,3.18,3.18,2
20100701|2010-07-27 11:30,27,3.206,3.208,3.2025,3.2025,9
20100701|2010-07-27 12:00,27,3.2,3.2,3.2,3.2,2
20100701|2010-07-27 13:30,27,3.208,3.208,3.208,3.208,2
20100701|2010-07-27 15:00,27,3.2055,3.2055,3.2055,3.2055,1
20100701|2010-07-28 06:30,28,3.2375,3.2375,3.2375,3.2375,1
20100701|2010-07-28 09:30,28,3.255,3.255,3.2545,3.2545,2
20100701|2010-07-28 10:00,28,3.245,3.2455,3.24,3.245,10
20100701|2010-07-28 11:00,28,3.235,3.235,3.235,3.235,3
20100701|2010-07-28 11:30,28,3.2405,3.2425,3.2405,3.2425,7
20100701|2010-07-28 12:00,28,3.248,3.248,3.248,3.248,0
20100801|2008-09-02 12:00,2,3.19,3.19,3.19,3.19,0
20100801|2008-09-03 12:00,3,3.2285,3.2285,3.2285,3.2285,0
20100801|2008-09-04 12:00,4,3.2025,3.2025,3.2025,3.2025,0
20100801|2008-09-05 12:00,5,3.0705,3.0705,3.0705,3.0705,0
20100801|2008-09-08 12:30,8,3.049,3.049,3.049,3.049,0
20100801|2008-09-09 12:00,9,3.039,3.039,3.039,3.039,0
20100801|2008-09-10 12:00,10,3.057,3.057,3.057,3.057,0
20100801|2008-09-11 12:00,11,3.0445,3.0445,3.0445,3.0445,0
20100801|2008-09-12 12:00,12,3.104,3.104,3.104,3.104,0
20100801|2008-09-15 12:00,15,3.0675,3.0675,3.0675,3.0675,0
20100801|2008-09-16 12:00,16,3.01,3.01,3.01,3.01,0
20100801|2008-09-17 12:00,17,2.9665,2.9665,2.9665,2.9665,0
20100801|2008-09-18 12:00,18,3.002,3.002,3.002,3.002,0
20100801|2008-09-19 12:00,19,3.101,3.101,3.101,3.101,0
20100801|2008-09-22 12:00,22,3.181,3.181,3.181,3.181,0
20100801|2008-09-23 12:30,23,3.103,3.103,3.103,3.103,0
20100801|2008-09-24 12:00,24,3.0605,3.0605,3.0605,3.0605,0
20100801|2008-09-25 12:00,25,3.081,3.081,3.081,3.081,0
20100801|2008-09-26 12:30,26,3.036,3.036,3.036,3.036,0
20100801|2008-09-29 12:00,29,2.89,2.89,2.89,2.89,0
20100801|2008-09-30 12:30,30,2.8675,2.8675,2.8675,2.8675,0
20100801|2008-10-01 12:00,1,2.785,2.785,2.785,2.785,0
20100801|2008-10-02 12:30,2,2.6285,2.6285,2.6285,2.6285,0
20100801|2008-10-03 12:00,3,2.6765,2.6765,2.6765,2.6765,0
20100801|2008-10-06 12:00,6,2.4935,2.4935,2.4935,2.4935,0
20100801|2008-10-07 12:00,7,2.526,2.526,2.526,2.526,0
20100801|2008-10-08 12:00,8,2.3545,2.3545,2.3545,2.3545,0
20100801|2008-10-09 12:00,9,2.404,2.404,2.404,2.404,0
20100801|2008-10-10 12:00,10,2.1485,2.1485,2.1485,2.1485,0
20100801|2008-10-13 12:00,13,2.3195,2.3195,2.3195,2.3195,0
20100801|2008-10-14 12:00,14,2.4245,2.4245,2.4245,2.4245,0
20100801|2008-10-15 12:00,15,2.2435,2.2435,2.2435,2.2435,0
20100801|2008-10-16 12:00,16,2.1255,2.1255,2.1255,2.1255,0
20100801|2008-10-17 12:00,17,2.2165,2.2165,2.2165,2.2165,0
20100801|2008-10-20 12:00,20,2.156,2.156,2.156,2.156,0
20100801|2008-10-21 12:00,21,2.0565,2.0565,2.0565,2.0565,0
20100801|2008-10-22 12:00,22,1.9245,1.9245,1.9245,1.9245,0
20100801|2008-10-23 12:00,23,1.848,1.848,1.848,1.848,0
20100801|2008-10-24 12:00,24,1.729,1.729,1.729,1.729,0
20100801|2008-10-27 12:30,27,1.849,1.849,1.849,1.849,0
20100801|2008-10-28 12:00,28,1.9015,1.9015,1.9015,1.9015,0
20100801|2008-10-29 12:00,29,2.126,2.126,2.126,2.126,0
20100801|2008-10-30 12:00,30,1.9295,1.9295,1.9295,1.9295,0
20100801|2008-10-31 12:00,31,1.8805,1.8805,1.8805,1.8805,0
20100801|2009-03-19 14:00,19,1.8785,1.8785,1.8785,1.8785,1
20100801|2009-03-26 10:30,26,1.923,1.923,1.923,1.923,2
20100801|2009-06-15 19:30,16,2.3,2.3,2.3,2.3,1
20100801|2009-07-15 08:30,15,2.401,2.401,2.401,2.401,11
20100801|2009-09-17 11:30,17,2.9045,2.9045,2.9045,2.9045,1
20100801|2009-09-20 17:00,21,2.79,2.79,2.79,2.79,1
20100801|2009-09-24 10:30,24,2.7285,2.7285,2.7285,2.7285,1
20100801|2009-09-29 11:00,29,2.7375,2.7375,2.7375,2.7375,3
20100801|2009-11-10 08:30,10,3.0075,3.0075,3.0075,3.0075,4
20100801|2009-11-10 11:30,10,2.998,2.998,2.998,2.998,1
20100801|2009-11-24 09:30,24,3.159,3.16,3.159,3.16,3
20100801|2009-11-24 10:00,24,3.1625,3.1625,3.1625,3.1625,2
20100801|2009-12-07 02:00,7,3.21,3.21,3.21,3.21,1
20100801|2009-12-17 09:30,17,3.1685,3.1695,3.1685,3.1695,4
20100801|2009-12-18 08:30,18,3.1495,3.1495,3.1495,3.1495,1
20100801|2009-12-18 10:00,18,3.1475,3.1475,3.1475,3.1475,11
20100801|2009-12-21 11:30,21,3.185,3.185,3.185,3.185,1
20100801|2009-12-22 08:00,22,3.1565,3.1625,3.1565,3.1625,12
20100801|2009-12-23 09:30,23,3.21,3.21,3.21,3.21,2
20100801|2009-12-28 19:00,29,3.33,3.33,3.33,3.33,1
20100801|2009-12-29 11:30,29,3.342,3.342,3.342,3.342,1
20100801|2009-12-31 08:30,31,3.39,3.39,3.39,3.39,1
20100801|2010-01-06 09:00,6,3.523,3.5235,3.523,3.5235,2
20100801|2010-01-08 07:00,8,3.4315,3.4325,3.4315,3.4325,2
20100801|2010-01-19 15:00,19,3.4635,3.4635,3.4625,3.4625,8
20100801|2010-01-19 18:00,20,3.4715,3.4715,3.4715,3.4715,1
20100801|2010-01-20 10:00,20,3.37,3.37,3.37,3.37,6
20100801|2010-01-20 11:30,20,3.3765,3.3765,3.3765,3.3765,1
20100801|2010-01-20 14:30,20,3.382,3.382,3.382,3.382,5
20100801|2010-01-21 09:00,21,3.379,3.379,3.379,3.379,1
20100801|2010-01-27 13:30,27,3.206,3.206,3.206,3.206,1
20100801|2010-01-28 05:30,28,3.2155,3.2155,3.2155,3.2155,1
20100801|2010-01-28 07:00,28,3.2235,3.224,3.2235,3.224,3
20100801|2010-01-29 08:30,29,3.136,3.1375,3.136,3.1375,3
20100801|2010-01-29 10:00,29,3.1145,3.1145,3.1145,3.1145,1
20100801|2010-01-29 10:30,29,3.095,3.095,3.08,3.08,6
20100801|2010-01-29 13:30,29,3.06,3.06,3.06,3.06,2
20100801|2010-01-31 19:30,1,3.06,3.06,3.06,3.06,4
20100801|2010-02-01 09:30,1,3.1,3.1,3.1,3.1,2
20100801|2010-02-01 11:30,1,3.112,3.112,3.112,3.112,1
20100801|2010-02-02 07:00,2,3.13,3.13,3.13,3.13,1
20100801|2010-02-02 12:00,2,3.1185,3.1185,3.1185,3.1185,1
20100801|2010-02-03 01:00,3,3.15,3.15,3.15,3.15,1
20100801|2010-02-03 01:30,3,3.15,3.15,3.15,3.15,7
20100801|2010-02-03 09:30,3,3.043,3.043,3.043,3.043,8
20100801|2010-02-03 10:30,3,3.044,3.044,3.044,3.044,1
20100801|2010-02-03 11:30,3,2.9975,2.9975,2.9975,2.9975,1
20100801|2010-02-04 07:00,4,2.994,2.994,2.994,2.994,1
20100801|2010-02-04 07:30,4,2.9795,2.9795,2.9795,2.9795,1
20100801|2010-02-04 09:30,4,2.931,2.931,2.931,2.931,2
20100801|2010-02-04 10:00,4,2.911,2.911,2.911,2.911,2
20100801|2010-02-04 11:30,4,2.9085,2.9085,2.9085,2.9085,1
20100801|2010-02-04 14:30,4,2.895,2.895,2.895,2.895,4
20100801|2010-02-05 02:30,5,2.846,2.846,2.846,2.846,3
20100801|2010-02-05 08:00,5,2.873,2.8825,2.873,2.8825,2
20100801|2010-02-05 10:30,5,2.8705,2.8705,2.85,2.85,7
20100801|2010-02-05 11:30,5,2.9,2.9,2.888,2.888,1
20100801|2010-02-08 10:00,8,2.93,2.93,2.93,2.93,3
20100801|2010-02-08 12:00,8,2.944,2.944,2.944,2.944,2
20100801|2010-02-08 13:00,8,2.935,2.935,2.935,2.935,1
20100801|2010-02-09 10:00,9,2.969,2.969,2.969,2.969,1
20100801|2010-02-09 11:30,9,3.0175,3.0175,3.0175,3.0175,1
20100801|2010-02-10 12:00,10,3.024,3.024,3.024,3.024,1
20100801|2010-02-11 11:30,11,3.159,3.159,3.159,3.159,1
20100801|2010-02-11 12:00,11,3.165,3.165,3.165,3.165,1
20100801|2010-02-12 11:30,12,3.116,3.116,3.116,3.116,1
20100801|2010-02-16 01:00,16,3.175,3.175,3.175,3.175,8
20100801|2010-02-16 07:00,16,3.184,3.184,3.184,3.184,2
20100801|2010-02-16 11:30,16,3.25,3.25,3.25,3.25,1
20100801|2010-02-16 13:00,16,3.251,3.251,3.251,3.251,1
20100801|2010-02-17 12:00,17,3.274,3.274,3.274,3.274,2
20100801|2010-02-17 14:30,17,3.2685,3.2685,3.2685,3.2685,2
20100801|2010-02-18 11:30,18,3.3185,3.3185,3.3185,3.3185,1
20100801|2010-02-19 11:30,19,3.393,3.393,3.393,3.393,1
20100801|2010-02-22 10:30,22,3.334,3.334,3.334,3.334,2
20100801|2010-02-22 11:30,22,3.343,3.343,3.343,3.343,1
20100801|2010-02-22 12:00,22,3.3445,3.3445,3.3445,3.3445,1
20100801|2010-02-23 10:00,23,3.238,3.238,3.238,3.238,1
20100801|2010-02-23 12:00,23,3.253,3.253,3.253,3.253,1
20100801|2010-02-24 00:30,24,3.272,3.2725,3.272,3.2725,3
20100801|2010-02-24 12:00,24,3.2715,3.2715,3.2715,3.2715,1
20100801|2010-02-25 09:30,25,3.215,3.215,3.215,3.215,1
20100801|2010-02-25 11:30,25,3.2305,3.2305,3.2305,3.2305,1
20100801|2010-02-26 11:30,26,3.3,3.3,3.3,3.3,1
20100801|2010-03-03 07:30,3,3.453,3.453,3.453,3.453,2
20100801|2010-03-10 08:00,10,3.415,3.415,3.415,3.415,1
20100801|2010-03-10 08:30,10,3.432,3.432,3.432,3.432,1
20100801|2010-03-12 12:00,12,3.406,3.406,3.406,3.406,3
20100801|2010-03-17 14:30,17,3.442,3.4435,3.442,3.4435,7
20100801|2010-03-18 10:00,18,3.41,3.4125,3.41,3.4115,8
20100801|2010-03-18 21:00,19,3.431,3.431,3.431,3.431,1
20100801|2010-03-19 00:30,19,3.446,3.446,3.446,3.446,1
20100801|2010-03-19 09:00,19,3.42,3.42,3.42,3.42,1
20100801|2010-03-19 09:30,19,3.406,3.406,3.406,3.406,1
20100801|2010-03-19 11:00,19,3.3885,3.389,3.3885,3.389,3
20100801|2010-03-23 09:00,23,3.43,3.43,3.43,3.43,1
20100801|2010-03-24 00:30,24,3.387,3.387,3.387,3.387,1
20100801|2010-03-25 10:00,25,3.395,3.395,3.395,3.395,1
20100801|2010-03-26 06:00,26,3.428,3.428,3.428,3.428,1
20100801|2010-03-30 09:00,30,3.59,3.59,3.59,3.59,1
20100801|2010-03-30 09:30,30,3.589,3.589,3.589,3.589,2
20100801|2010-03-30 10:00,30,3.586,3.586,3.586,3.586,1
20100801|2010-03-31 09:30,31,3.58,3.58,3.58,3.58,2
20100801|2010-03-31 10:30,31,3.5625,3.5625,3.5625,3.5625,1
20100801|2010-04-01 05:00,1,3.621,3.621,3.621,3.621,2
20100801|2010-04-01 09:00,1,3.61,3.61,3.604,3.604,3
20100801|2010-04-01 10:30,1,3.6045,3.6045,3.603,3.6035,10
20100801|2010-04-05 05:30,5,3.637,3.637,3.637,3.637,1
20100801|2010-04-05 09:00,5,3.637,3.637,3.637,3.637,1
20100801|2010-04-06 05:30,6,3.6335,3.636,3.6335,3.636,2
20100801|2010-04-06 08:00,6,3.65,3.65,3.65,3.65,1
20100801|2010-04-06 09:30,6,3.6525,3.6525,3.6525,3.6525,1
20100801|2010-04-07 08:00,7,3.639,3.639,3.639,3.639,1
20100801|2010-04-07 11:30,7,3.617,3.617,3.617,3.617,0
20100801|2010-04-07 13:00,7,3.6205,3.6205,3.6205,3.6205,1
20100801|2010-04-07 13:30,7,3.6175,3.618,3.6175,3.618,3
20100801|2010-04-08 07:30,8,3.579,3.579,3.579,3.579,3
20100801|2010-04-09 07:30,9,3.633,3.6335,3.633,3.6335,2
20100801|2010-04-09 10:30,9,3.6205,3.6205,3.6205,3.6205,1
20100801|2010-04-11 21:30,12,3.6645,3.6645,3.6645,3.6645,1
20100801|2010-04-12 11:00,12,3.599,3.599,3.599,3.599,1
20100801|2010-04-14 08:00,14,3.639,3.639,3.639,3.639,2
20100801|2010-04-14 08:30,14,3.636,3.636,3.636,3.636,1
20100801|2010-04-14 10:00,14,3.639,3.639,3.639,3.639,3
20100801|2010-04-14 11:00,14,3.636,3.636,3.636,3.636,2
20100801|2010-04-14 14:00,14,3.641,3.641,3.641,3.641,1
20100801|2010-04-15 09:00,15,3.6215,3.6215,3.6215,3.6215,2
20100801|2010-04-15 10:30,15,3.635,3.635,3.635,3.635,2
20100801|2010-04-16 09:30,16,3.57,3.57,3.57,3.57,1
20100801|2010-04-16 10:30,16,3.556,3.5565,3.556,3.5565,5
20100801|2010-04-18 20:00,19,3.52,3.52,3.52,3.52,3
20100801|2010-04-19 01:30,19,3.4965,3.4965,3.4965,3.4965,3
20100801|2010-04-19 06:00,19,3.493,3.493,3.493,3.493,1
20100801|2010-04-19 07:00,19,3.511,3.511,3.511,3.511,1
20100801|2010-04-19 09:00,19,3.541,3.541,3.541,3.541,1
20100801|2010-04-21 06:00,21,3.523,3.523,3.523,3.523,1
20100801|2010-04-21 08:00,21,3.527,3.527,3.527,3.527,3
20100801|2010-04-21 10:00,21,3.528,3.528,3.528,3.528,5
20100801|2010-04-22 09:00,22,3.497,3.497,3.497,3.497,2
20100801|2010-04-25 20:30,26,3.583,3.583,3.576,3.576,2
20100801|2010-04-26 01:30,26,3.5735,3.5735,3.5735,3.5735,1
20100801|2010-04-26 07:30,26,3.562,3.562,3.562,3.562,2
20100801|2010-04-26 08:30,26,3.5635,3.5635,3.5635,3.5635,4
20100801|2010-04-26 11:00,26,3.5595,3.5595,3.557,3.557,2
20100801|2010-04-26 13:00,26,3.552,3.552,3.552,3.552,1
20100801|2010-04-26 21:00,27,3.533,3.533,3.533,3.533,1
20100801|2010-04-27 04:30,27,3.5095,3.5095,3.5095,3.5095,1
20100801|2010-04-27 05:00,27,3.502,3.502,3.502,3.502,1
20100801|2010-04-27 08:00,27,3.488,3.488,3.488,3.488,2
20100801|2010-04-27 09:00,27,3.51,3.5125,3.51,3.5125,11
20100801|2010-04-27 10:30,27,3.4695,3.4695,3.4265,3.4265,3
20100801|2010-04-27 13:00,27,3.407,3.407,3.3985,3.3985,2
20100801|2010-04-27 14:00,27,3.4,3.4,3.4,3.4,1
20100801|2010-04-28 00:30,28,3.3965,3.3965,3.3965,3.3965,1
20100801|2010-04-28 01:30,28,3.3825,3.3825,3.3825,3.3825,1
20100801|2010-04-28 03:30,28,3.365,3.365,3.365,3.365,1
20100801|2010-04-28 04:00,28,3.365,3.365,3.365,3.365,1
20100801|2010-04-28 07:00,28,3.3995,3.3995,3.3995,3.3995,1
20100801|2010-04-28 08:30,28,3.387,3.387,3.387,3.387,2
20100801|2010-04-28 10:00,28,3.41,3.4145,3.41,3.4145,2
20100801|2010-04-29 08:00,29,3.3755,3.3755,3.3755,3.3755,4
20100801|2010-04-29 09:30,29,3.377,3.377,3.377,3.377,1
20100801|2010-04-29 10:00,29,3.3675,3.3675,3.3675,3.3675,1
20100801|2010-04-29 15:00,29,3.3625,3.3625,3.3625,3.3625,1
20100801|2010-04-29 17:00,30,3.3745,3.3745,3.3745,3.3745,2
20100801|2010-04-30 08:00,30,3.3815,3.3815,3.3815,3.3815,6
20100801|2010-04-30 08:30,30,3.372,3.372,3.3625,3.3625,2
20100801|2010-04-30 10:30,30,3.3655,3.3655,3.3655,3.3655,1
20100801|2010-04-30 11:30,30,3.3625,3.3625,3.3625,3.3625,1
20100801|2010-04-30 12:00,30,3.364,3.364,3.364,3.364,4
20100801|2010-04-30 14:30,30,3.37,3.37,3.37,3.37,2
20100801|2010-05-03 09:30,3,3.29,3.2955,3.29,3.2955,12
20100801|2010-05-03 11:00,3,3.2925,3.2925,3.2925,3.2925,1
20100801|2010-05-03 15:00,3,3.308,3.309,3.308,3.309,10
20100801|2010-05-03 18:30,4,3.3045,3.3045,3.3045,3.3045,1
20100801|2010-05-03 20:00,4,3.3305,3.3305,3.3305,3.3305,1
20100801|2010-05-03 20:30,4,3.3295,3.333,3.3295,3.333,2
20100801|2010-05-04 05:30,4,3.28,3.28,3.28,3.28,6
20100801|2010-05-04 07:00,4,3.273,3.273,3.273,3.273,0
20100801|2010-05-04 07:30,4,3.272,3.272,3.272,3.272,2
20100801|2010-05-04 08:00,4,3.25,3.25,3.2495,3.2495,5
20100801|2010-05-04 08:30,4,3.245,3.245,3.245,3.245,20
20100801|2010-05-04 10:00,4,3.2,3.2045,3.2,3.2045,5
20100801|2010-05-04 10:30,4,3.199,3.199,3.199,3.199,1
20100801|2010-05-04 11:00,4,3.189,3.189,3.189,3.189,1
20100801|2010-05-04 11:30,4,3.191,3.191,3.191,3.191,1
20100801|2010-05-04 12:00,4,3.189,3.189,3.189,3.189,2
20100801|2010-05-04 13:30,4,3.189,3.189,3.189,3.189,2
20100801|2010-05-04 14:30,4,3.19,3.19,3.1875,3.1875,3
20100801|2010-05-04 20:30,5,3.207,3.207,3.207,3.207,1
20100801|2010-05-05 08:00,5,3.086,3.086,3.086,3.086,1
20100801|2010-05-05 08:30,5,3.044,3.044,3.0375,3.0375,13
20100801|2010-05-05 09:00,5,3.075,3.1,3.075,3.094,8
20100801|2010-05-05 10:00,5,3.0965,3.12,3.0925,3.118,26
20100801|2010-05-05 10:30,5,3.1335,3.1685,3.1325,3.1685,32
20100801|2010-05-05 11:00,5,3.18,3.181,3.173,3.1805,22
20100801|2010-05-05 11:30,5,3.1675,3.1725,3.165,3.166,14
20100801|2010-05-05 13:00,5,3.158,3.161,3.158,3.161,2
20100801|2010-05-05 13:30,5,3.1615,3.1615,3.156,3.1595,7
20100801|2010-05-05 15:30,5,3.165,3.165,3.165,3.165,1
20100801|2010-05-05 20:30,6,3.2075,3.2075,3.2075,3.2075,1
20100801|2010-05-06 01:00,6,3.169,3.169,3.1685,3.1685,2
20100801|2010-05-06 03:30,6,3.1625,3.1745,3.1625,3.1745,2
20100801|2010-05-06 04:00,6,3.1825,3.1825,3.155,3.155,3
20100801|2010-05-06 08:30,6,3.1585,3.1585,3.1585,3.1585,1
20100801|2010-05-06 10:00,6,3.139,3.139,3.139,3.139,1
20100801|2010-05-06 10:30,6,3.15,3.152,3.15,3.152,3
20100801|2010-05-06 11:00,6,3.155,3.155,3.155,3.155,3
20100801|2010-05-06 11:30,6,3.158,3.158,3.158,3.158,1
20100801|2010-05-06 12:00,6,3.13,3.13,3.13,3.13,1
20100801|2010-05-06 13:00,6,3.1225,3.1265,3.1225,3.1265,2
20100801|2010-05-06 13:30,6,3.0865,3.099,3.0635,3.083,14
20100801|2010-05-06 14:00,6,3.06,3.06,3.06,3.06,10
20100801|2010-05-06 22:00,7,3.107,3.107,3.107,3.107,1
20100801|2010-05-07 01:30,7,3.088,3.088,3.088,3.088,1
20100801|2010-05-07 08:00,7,3.1195,3.1195,3.1195,3.1195,2
20100801|2010-05-07 08:30,7,3.119,3.1275,3.119,3.1275,5
20100801|2010-05-07 09:30,7,3.134,3.134,3.134,3.134,1
20100801|2010-05-07 10:00,7,3.1405,3.186,3.1405,3.186,2
20100801|2010-05-07 10:30,7,3.1685,3.1685,3.1685,3.1685,1
20100801|2010-05-07 11:00,7,3.1685,3.169,3.1685,3.169,2
20100801|2010-05-09 18:30,10,3.193,3.193,3.193,3.193,1
20100801|2010-05-09 20:00,10,3.184,3.184,3.184,3.184,1
20100801|2010-05-09 20:30,10,3.1915,3.1915,3.1915,3.1915,1
20100801|2010-05-10 00:00,10,3.221,3.221,3.221,3.221,1
20100801|2010-05-10 02:30,10,3.247,3.247,3.247,3.247,1
20100801|2010-05-10 03:00,10,3.242,3.2515,3.242,3.2515,2
20100801|2010-05-10 05:00,10,3.245,3.245,3.245,3.245,1
20100801|2010-05-10 07:30,10,3.2425,3.2425,3.2425,3.2425,6
20100801|2010-05-10 08:00,10,3.2375,3.247,3.2375,3.247,27
20100801|2010-05-10 08:30,10,3.2625,3.2625,3.252,3.252,4
20100801|2010-05-10 09:00,10,3.2445,3.2445,3.2445,3.2445,2
20100801|2010-05-10 09:30,10,3.229,3.229,3.228,3.228,5
20100801|2010-05-10 10:00,10,3.2325,3.2325,3.23,3.23,3
20100801|2010-05-10 11:00,10,3.238,3.238,3.238,3.238,1
20100801|2010-05-10 11:30,10,3.2345,3.2345,3.2345,3.2345,1
20100801|2010-05-10 12:00,10,3.236,3.236,3.236,3.236,2
20100801|2010-05-10 22:00,11,3.218,3.218,3.218,3.218,6
20100801|2010-05-10 22:30,11,3.218,3.218,3.218,3.218,4
20100801|2010-05-11 01:00,11,3.185,3.1865,3.185,3.1865,3
20100801|2010-05-11 03:00,11,3.167,3.167,3.158,3.158,3
20100801|2010-05-11 07:00,11,3.16,3.1605,3.16,3.1605,2
20100801|2010-05-11 08:00,11,3.18,3.186,3.18,3.186,2
20100801|2010-05-11 08:30,11,3.193,3.193,3.193,3.193,2
20100801|2010-05-11 09:00,11,3.1875,3.1875,3.1875,3.1875,1
20100801|2010-05-11 09:30,11,3.1825,3.1825,3.1825,3.1825,3
20100801|2010-05-11 10:00,11,3.19,3.205,3.19,3.205,2
20100801|2010-05-11 11:30,11,3.21,3.21,3.21,3.21,2
20100801|2010-05-11 12:00,11,3.217,3.217,3.217,3.217,2
20100801|2010-05-11 16:00,11,3.176,3.176,3.176,3.176,1
20100801|2010-05-12 02:30,12,3.18,3.18,3.18,3.18,1
20100801|2010-05-12 03:00,12,3.204,3.204,3.204,3.204,1
20100801|2010-05-12 03:30,12,3.24,3.24,3.24,3.24,1
20100801|2010-05-12 04:00,12,3.23,3.23,3.23,3.23,1
20100801|2010-05-12 04:30,12,3.225,3.225,3.225,3.225,1
20100801|2010-05-12 05:00,12,3.239,3.239,3.239,3.239,1
20100801|2010-05-12 06:30,12,3.24,3.24,3.24,3.24,1
20100801|2010-05-12 10:30,12,3.2,3.2,3.195,3.195,5
20100801|2010-05-12 11:00,12,3.2,3.2,3.2,3.2,1
20100801|2010-05-12 11:30,12,3.1965,3.1965,3.1965,3.1965,3
20100801|2010-05-13 01:30,13,3.224,3.224,3.224,3.224,1
20100801|2010-05-13 02:00,13,3.233,3.2335,3.233,3.2335,3
20100801|2010-05-13 07:30,13,3.193,3.193,3.193,3.193,10
20100801|2010-05-13 09:00,13,3.2035,3.2035,3.2035,3.2035,1
20100801|2010-05-13 09:30,13,3.238,3.25,3.238,3.2475,9
20100801|2010-05-13 10:00,13,3.2615,3.2615,3.2615,3.2615,1
20100801|2010-05-13 10:30,13,3.247,3.247,3.247,3.247,1
20100801|2010-05-13 11:00,13,3.2605,3.2605,3.2605,3.2605,1
20100801|2010-05-13 12:00,13,3.245,3.245,3.245,3.245,1
20100801|2010-05-13 15:00,13,3.2295,3.2305,3.2295,3.2305,2
20100801|2010-05-13 23:00,14,3.2235,3.2235,3.2235,3.2235,1
20100801|2010-05-14 08:30,14,3.1895,3.1895,3.1755,3.1755,6
20100801|2010-05-14 09:00,14,3.163,3.163,3.161,3.161,2
20100801|2010-05-14 09:30,14,3.177,3.177,3.1725,3.1725,3
20100801|2010-05-14 10:30,14,3.15,3.15,3.1405,3.146,8
20100801|2010-05-14 11:00,14,3.1465,3.1465,3.1425,3.143,6
20100801|2010-05-14 11:30,14,3.139,3.1395,3.139,3.1395,2
20100801|2010-05-14 12:30,14,3.1345,3.1345,3.1345,3.1345,1
20100801|2010-05-14 15:00,14,3.1355,3.1355,3.1355,3.1355,2
20100801|2010-05-16 21:00,17,3.075,3.075,3.075,3.075,2
20100801|2010-05-17 00:00,17,3.057,3.057,3.057,3.057,2
20100801|2010-05-17 04:30,17,3.0675,3.0675,3.0675,3.0675,1
20100801|2010-05-17 06:30,17,3.0735,3.0735,3.0735,3.0735,1
20100801|2010-05-17 07:00,17,3.0815,3.0815,3.0815,3.0815,2
20100801|2010-05-17 07:30,17,3.093,3.093,3.093,3.093,1
20100801|2010-05-17 08:30,17,3.076,3.076,3.064,3.064,2
20100801|2010-05-17 09:00,17,3.0505,3.061,3.0455,3.061,5
20100801|2010-05-17 09:30,17,3.0335,3.0335,3.0335,3.0335,1
20100801|2010-05-17 10:00,17,3.02,3.02,3,3,15
20100801|2010-05-17 10:30,17,2.94,2.94,2.9385,2.939,3
20100801|2010-05-17 11:00,17,2.933,2.9375,2.933,2.9375,3
20100801|2010-05-17 11:30,17,2.937,2.9445,2.937,2.94,28
20100801|2010-05-17 12:00,17,2.931,2.931,2.931,2.931,1
20100801|2010-05-17 12:30,17,2.949,2.949,2.9475,2.9475,5
20100801|2010-05-17 13:00,17,2.9565,2.9565,2.9565,2.9565,1
20100801|2010-05-17 14:00,17,2.965,2.965,2.9645,2.9645,6
20100801|2010-05-17 14:30,17,2.9695,2.9695,2.9695,2.9695,2
20100801|2010-05-17 15:00,17,2.9705,2.9705,2.9705,2.9705,1
20100801|2010-05-17 19:30,18,2.989,2.989,2.989,2.989,1
20100801|2010-05-17 20:30,18,2.9885,2.9885,2.9875,2.988,5
20100801|2010-05-17 21:30,18,2.987,2.987,2.987,2.987,1
20100801|2010-05-18 01:30,18,3.025,3.025,3.025,3.025,1
20100801|2010-05-18 07:30,18,3.0315,3.0565,3.03,3.0565,5
20100801|2010-05-18 08:00,18,3.0395,3.041,3.0365,3.0365,12
20100801|2010-05-18 08:30,18,3.059,3.07,3.059,3.07,5
20100801|2010-05-18 09:00,18,3.0645,3.0715,3.0645,3.0715,9
20100801|2010-05-18 09:30,18,3.0635,3.0635,3.046,3.049,23
20100801|2010-05-18 10:00,18,3.0575,3.0575,3.0575,3.0575,1
20100801|2010-05-18 10:30,18,3.0565,3.0565,3.0565,3.0565,2
20100801|2010-05-18 11:00,18,3.0445,3.0445,3.0415,3.0415,3
20100801|2010-05-18 11:30,18,3.045,3.0455,3.042,3.042,5
20100801|2010-05-18 12:00,18,3.0325,3.0325,3.0325,3.0325,1
20100801|2010-05-18 12:30,18,3.0355,3.0355,3.0285,3.0285,4
20100801|2010-05-18 13:30,18,3.013,3.021,3.013,3.021,3
20100801|2010-05-18 16:00,18,3,3.005,3,3.005,2
20100801|2010-05-18 18:30,19,2.99,2.99,2.99,2.99,1
20100801|2010-05-18 20:00,19,2.96,2.96,2.96,2.96,1
20100801|2010-05-18 20:30,19,2.9755,2.99,2.9755,2.99,7
20100801|2010-05-18 21:00,19,2.9765,2.9765,2.9765,2.9765,1
20100801|2010-05-18 21:30,19,2.988,2.995,2.988,2.995,2
20100801|2010-05-18 22:00,19,3.01,3.01,3.01,3.01,1
20100801|2010-05-19 02:30,19,3.0005,3.0005,3.0005,3.0005,1
20100801|2010-05-19 03:00,19,2.98,2.98,2.969,2.969,3
20100801|2010-05-19 03:30,19,2.969,2.969,2.969,2.969,1
20100801|2010-05-19 05:00,19,2.94,2.945,2.9385,2.945,7
20100801|2010-05-19 05:30,19,2.947,2.947,2.947,2.947,1
20100801|2010-05-19 06:00,19,2.96,2.969,2.96,2.969,2
20100801|2010-05-19 06:30,19,2.952,2.952,2.952,2.952,1
20100801|2010-05-19 07:00,19,2.9715,2.98,2.9715,2.98,2
20100801|2010-05-19 08:30,19,2.9945,2.9945,2.9895,2.9895,3
20100801|2010-05-19 09:00,19,2.9815,2.9815,2.9615,2.977,7
20100801|2010-05-19 09:30,19,2.9815,2.9815,2.9815,2.9815,1
20100801|2010-05-19 10:00,19,2.9845,2.9845,2.9715,2.975,8
20100801|2010-05-19 10:30,19,2.975,2.975,2.955,2.965,8
20100801|2010-05-19 11:00,19,2.955,2.9575,2.9535,2.9535,3
20100801|2010-05-19 11:30,19,2.965,2.97,2.965,2.97,3
20100801|2010-05-19 13:00,19,2.999,2.999,2.987,2.987,9
20100801|2010-05-19 13:30,19,2.9885,2.9885,2.9885,2.9885,1
20100801|2010-05-19 14:00,19,2.9885,2.9885,2.9885,2.9885,2
20100801|2010-05-19 18:00,20,3.01,3.01,3.01,3.01,1
20100801|2010-05-19 18:30,20,3.009,3.009,3.009,3.009,1
20100801|2010-05-19 19:00,20,3.0205,3.0205,3.0205,3.0205,1
20100801|2010-05-19 20:30,20,3.053,3.053,3.053,3.053,1
20100801|2010-05-19 21:00,20,3.041,3.041,3.041,3.041,1
20100801|2010-05-19 21:30,20,3.0395,3.0395,3.0395,3.0395,1
20100801|2010-05-19 22:00,20,3.0415,3.0415,3.0415,3.0415,2
20100801|2010-05-20 01:30,20,3.022,3.022,3.022,3.022,1
20100801|2010-05-20 06:00,20,2.9915,2.9915,2.9795,2.9795,2
20100801|2010-05-20 08:00,20,2.984,2.9845,2.984,2.9845,5
20100801|2010-05-20 08:30,20,2.968,2.968,2.953,2.9635,10
20100801|2010-05-20 09:00,20,2.94,2.94,2.915,2.915,6
20100801|2010-05-20 10:00,20,2.9885,2.9905,2.9675,2.9905,9
20100801|2010-05-20 11:00,20,2.9855,2.9855,2.9855,2.9855,1
20100801|2010-05-20 11:30,20,2.954,2.954,2.954,2.954,1
20100801|2010-05-20 12:00,20,2.9595,2.9605,2.9595,2.9605,8
20100801|2010-05-20 13:00,20,3.01,3.03,3.01,3.03,3
20100801|2010-05-20 14:00,20,3.02,3.02,3.013,3.013,5
20100801|2010-05-20 15:00,20,2.9675,2.9675,2.9675,2.9675,2
20100801|2010-05-20 17:30,21,2.953,2.953,2.953,2.953,1
20100801|2010-05-20 20:00,21,2.99,2.99,2.972,2.972,2
20100801|2010-05-20 20:30,21,2.989,2.989,2.989,2.989,1
20100801|2010-05-20 21:00,21,3,3,3,3,1
20100801|2010-05-20 22:30,21,3.01,3.0135,3.01,3.0135,2
20100801|2010-05-20 23:30,21,2.9965,2.999,2.9965,2.999,4
20100801|2010-05-21 00:30,21,3.02,3.02,3.02,3.02,1
20100801|2010-05-21 01:00,21,3.0115,3.0115,3.0115,3.0115,1
20100801|2010-05-21 01:30,21,3.0145,3.0145,3.0145,3.0145,1
20100801|2010-05-21 02:00,21,3.0095,3.0105,3.0095,3.0105,6
20100801|2010-05-21 04:00,21,3.02,3.02,3.02,3.02,1
20100801|2010-05-21 05:00,21,3.03,3.04,3.03,3.04,2
20100801|2010-05-21 06:00,21,3.02,3.02,3.02,3.02,1
20100801|2010-05-21 06:30,21,3.032,3.032,3.032,3.032,5
20100801|2010-05-21 07:00,21,3.05,3.0515,3.0435,3.0435,4
20100801|2010-05-21 08:30,21,3.0655,3.09,3.0655,3.089,4
20100801|2010-05-21 09:00,21,3.081,3.086,3.0795,3.0795,13
20100801|2010-05-21 09:30,21,3.081,3.081,3.081,3.081,1
20100801|2010-05-21 10:00,21,3.095,3.095,3.095,3.095,3
20100801|2010-05-21 10:30,21,3.11,3.11,3.11,3.11,2
20100801|2010-05-21 11:00,21,3.0985,3.099,3.0985,3.099,3
20100801|2010-05-21 11:30,21,3.072,3.072,3.072,3.072,9
20100801|2010-05-21 12:00,21,3.0855,3.0855,3.085,3.085,7
20100801|2010-05-23 17:30,24,3.094,3.094,3.094,3.094,1
20100801|2010-05-23 19:30,24,3.083,3.083,3.083,3.083,1
20100801|2010-05-24 02:00,24,3.139,3.139,3.139,3.139,1
20100801|2010-05-24 03:30,24,3.1265,3.1265,3.121,3.121,2
20100801|2010-05-24 04:00,24,3.126,3.126,3.126,3.126,1
20100801|2010-05-24 08:30,24,3.104,3.104,3.104,3.104,1
20100801|2010-05-24 10:00,24,3.124,3.124,3.124,3.124,2
20100801|2010-05-24 10:30,24,3.139,3.139,3.139,3.139,1
20100801|2010-05-24 11:00,24,3.144,3.144,3.144,3.144,1
20100801|2010-05-24 11:30,24,3.1545,3.1545,3.1545,3.1545,1
20100801|2010-05-24 12:00,24,3.151,3.151,3.151,3.151,1
20100801|2010-05-24 13:30,24,3.137,3.137,3.137,3.137,1
20100801|2010-05-24 14:30,24,3.139,3.1405,3.137,3.137,3
20100801|2010-05-24 20:00,25,3.099,3.099,3.09,3.09,6
20100801|2010-05-24 22:00,25,3.0975,3.0975,3.0975,3.0975,1
20100801|2010-05-24 23:00,25,3.081,3.081,3.081,3.081,1
20100801|2010-05-25 01:00,25,3.0735,3.0735,3.0735,3.0735,1
20100801|2010-05-25 01:30,25,3.061,3.061,3.061,3.061,2
20100801|2010-05-25 02:00,25,3.057,3.07,3.057,3.0675,3
20100801|2010-05-25 02:30,25,3.05,3.06,3.05,3.06,2
20100801|2010-05-25 04:00,25,3.0695,3.0695,3.063,3.063,2
20100801|2010-05-25 05:00,25,3.042,3.042,3.042,3.042,1
20100801|2010-05-25 05:30,25,3.0495,3.05,3.0495,3.05,2
20100801|2010-05-25 06:30,25,3.052,3.052,3.052,3.052,1
20100801|2010-05-25 07:00,25,3.0495,3.0495,3.0495,3.0495,6
20100801|2010-05-25 07:30,25,3.059,3.059,3.059,3.059,1
20100801|2010-05-25 08:30,25,3.0345,3.0385,3.0345,3.0385,2
20100801|2010-05-25 09:00,25,3.0445,3.0445,3.0355,3.036,13
20100801|2010-05-25 09:30,25,3.0335,3.0335,3.025,3.025,2
20100801|2010-05-25 10:00,25,3.033,3.0345,3.03,3.03,6
20100801|2010-05-25 10:30,25,3.04,3.045,3.04,3.045,10
20100801|2010-05-25 11:00,25,3.0555,3.0555,3.053,3.053,5
20100801|2010-05-25 11:30,25,3.05,3.06,3.0485,3.06,7
20100801|2010-05-25 12:30,25,3.0535,3.054,3.0535,3.054,4
20100801|2010-05-25 14:00,25,3.087,3.09,3.087,3.09,2
20100801|2010-05-25 20:30,26,3.095,3.095,3.095,3.095,1
20100801|2010-05-26 07:00,26,3.114,3.114,3.114,3.114,2
20100801|2010-05-26 07:30,26,3.101,3.101,3.101,3.101,1
20100801|2010-05-26 08:00,26,3.095,3.095,3.095,3.095,1
20100801|2010-05-26 08:30,26,3.101,3.1085,3.101,3.1085,3
20100801|2010-05-26 09:00,26,3.122,3.122,3.1135,3.1135,7
20100801|2010-05-26 09:30,26,3.106,3.12,3.106,3.12,2
20100801|2010-05-26 10:00,26,3.102,3.102,3.086,3.086,3
20100801|2010-05-26 10:30,26,3.08,3.0905,3.078,3.0905,5
20100801|2010-05-26 11:00,26,3.0765,3.0835,3.076,3.083,9
20100801|2010-05-26 11:30,26,3.0895,3.0905,3.089,3.0905,7
20100801|2010-05-26 12:00,26,3.098,3.098,3.098,3.098,1
20100801|2010-05-26 13:00,26,3.0995,3.1005,3.0975,3.0975,6
20100801|2010-05-26 14:00,26,3.087,3.0885,3.087,3.0885,11
20100801|2010-05-26 14:30,26,3.0805,3.0805,3.0805,3.0805,3
20100801|2010-05-26 21:30,27,3.065,3.07,3.065,3.07,2
20100801|2010-05-26 22:00,27,3.0825,3.0825,3.0825,3.0825,1
20100801|2010-05-26 22:30,27,3.083,3.083,3.083,3.083,1
20100801|2010-05-26 23:30,27,3.0965,3.0965,3.0965,3.0965,1
20100801|2010-05-27 01:30,27,3.116,3.116,3.116,3.116,1
20100801|2010-05-27 07:00,27,3.128,3.136,3.128,3.136,4
20100801|2010-05-27 08:30,27,3.1265,3.1265,3.1265,3.1265,1
20100801|2010-05-27 09:30,27,3.16,3.161,3.16,3.161,5
20100801|2010-05-27 10:30,27,3.1645,3.171,3.1645,3.171,5
20100801|2010-05-27 16:00,27,3.18,3.18,3.18,3.18,1
20100801|2010-05-27 19:30,28,3.1675,3.1685,3.1675,3.1685,2
20100801|2010-05-27 21:30,28,3.16,3.16,3.16,3.16,4
20100801|2010-05-27 22:30,28,3.16,3.16,3.16,3.16,1
20100801|2010-05-28 08:00,28,3.1735,3.1735,3.1735,3.1735,3
20100801|2010-05-28 08:30,28,3.1515,3.155,3.1515,3.155,4
20100801|2010-05-28 09:00,28,3.175,3.175,3.175,3.175,5
20100801|2010-05-28 09:30,28,3.175,3.175,3.175,3.175,5
20100801|2010-05-28 10:30,28,3.15,3.15,3.15,3.15,2
20100801|2010-05-28 11:30,28,3.1175,3.1175,3.1175,3.1175,3
20100801|2010-05-28 12:00,28,3.1275,3.128,3.1275,3.128,2
20100801|2010-05-30 20:00,1,3.1325,3.1415,3.1325,3.1415,2
20100801|2010-05-30 21:00,1,3.14,3.14,3.14,3.14,1
20100801|2010-05-31 01:30,1,3.1345,3.1345,3.134,3.134,2
20100801|2010-05-31 02:00,1,3.1305,3.1305,3.1305,3.1305,1
20100801|2010-05-31 06:30,1,3.1255,3.1255,3.1255,3.1255,1
20100801|2010-05-31 20:00,1,3.096,3.096,3.096,3.096,4
20100801|2010-06-01 02:00,1,3.0555,3.0555,3.0555,3.0555,1
20100801|2010-06-01 03:30,1,3.035,3.035,3.032,3.032,2
20100801|2010-06-01 05:30,1,3.053,3.053,3.053,3.053,2
20100801|2010-06-01 07:00,1,3.052,3.0575,3.052,3.0575,3
20100801|2010-06-01 07:30,1,3.07,3.07,3.0645,3.0685,4
20100801|2010-06-01 08:00,1,3.065,3.065,3.0615,3.0615,5
20100801|2010-06-01 08:30,1,3.0655,3.0755,3.0655,3.0755,3
20100801|2010-06-01 09:30,1,3.0995,3.0995,3.0995,3.0995,2
20100801|2010-06-01 10:00,1,3.082,3.0885,3.082,3.0885,5
20100801|2010-06-01 10:30,1,3.0885,3.089,3.0685,3.0685,3
20100801|2010-06-01 11:30,1,3.0705,3.0705,3.0695,3.0695,3
20100801|2010-06-01 12:00,1,3.0775,3.0795,3.0775,3.0795,3
20100801|2010-06-01 14:30,1,3.057,3.0605,3.057,3.057,4
20100801|2010-06-01 15:30,1,3.05,3.05,3.05,3.05,1
20100801|2010-06-01 16:00,1,3.05,3.05,3.05,3.05,1
20100801|2010-06-01 19:00,2,3.052,3.052,3.052,3.052,1
20100801|2010-06-01 20:30,2,3.0675,3.0675,3.0675,3.0675,1
20100801|2010-06-01 21:30,2,3.064,3.064,3.064,3.064,1
20100801|2010-06-01 22:00,2,3.053,3.053,3.035,3.035,2
20100801|2010-06-02 00:30,2,3.01,3.01,3,3,5
20100801|2010-06-02 01:30,2,3.0015,3.0175,3.0015,3.0175,4
20100801|2010-06-02 02:00,2,3.026,3.028,3.026,3.028,2
20100801|2010-06-02 03:00,2,3.01,3.01,3.01,3.01,1
20100801|2010-06-02 03:30,2,2.985,2.985,2.985,2.985,6
20100801|2010-06-02 04:00,2,2.999,3.0025,2.999,3.0025,2
20100801|2010-06-02 04:30,2,3.015,3.015,3.015,3.015,1
20100801|2010-06-02 07:00,2,3.015,3.015,3.015,3.015,6
20100801|2010-06-02 07:30,2,2.9975,3.0005,2.99,2.99,3
20100801|2010-06-02 08:30,2,2.993,2.9955,2.993,2.9955,2
20100801|2010-06-02 09:00,2,3.011,3.022,3.011,3.0125,9
20100801|2010-06-02 10:00,2,3.025,3.028,3.0225,3.028,3
20100801|2010-06-02 11:30,2,3.049,3.0495,3.049,3.0495,8
20100801|2010-06-02 12:00,2,3.0445,3.0445,3.042,3.042,2
20100801|2010-06-02 14:00,2,3.055,3.064,3.055,3.064,2
20100801|2010-06-02 17:00,3,3.0805,3.0805,3.0805,3.0805,1
20100801|2010-06-02 18:30,3,3.0665,3.0665,3.065,3.065,6
20100801|2010-06-02 21:30,3,3.05,3.05,3.049,3.049,2
20100801|2010-06-03 00:30,3,3.0625,3.0625,3.0625,3.0625,2
20100801|2010-06-03 01:00,3,3.066,3.0665,3.066,3.0665,2
20100801|2010-06-03 01:30,3,3.065,3.065,3.065,3.065,2
20100801|2010-06-03 06:30,3,3.02,3.023,3.02,3.023,2
20100801|2010-06-03 07:30,3,3.01,3.022,3.01,3.022,2
20100801|2010-06-03 08:00,3,3.0175,3.0175,3.0075,3.0115,25
20100801|2010-06-03 08:30,3,3.015,3.015,3.01,3.0145,14
20100801|2010-06-03 09:00,3,3.014,3.014,2.98,2.98,9
20100801|2010-06-03 09:30,3,2.9755,2.9755,2.95,2.9555,14
20100801|2010-06-03 10:00,3,2.972,2.974,2.9445,2.95,14
20100801|2010-06-03 10:30,3,2.945,2.9635,2.94,2.9635,12
20100801|2010-06-03 11:00,3,2.946,2.946,2.943,2.943,4
20100801|2010-06-03 11:30,3,2.9455,2.9575,2.9455,2.9535,6
20100801|2010-06-03 12:00,3,2.962,2.962,2.962,2.962,1
20100801|2010-06-03 12:30,3,2.955,2.955,2.955,2.955,1
20100801|2010-06-03 13:00,3,2.9675,2.97,2.9675,2.97,4
20100801|2010-06-03 13:30,3,2.971,2.971,2.971,2.971,1
20100801|2010-06-03 14:30,3,2.9665,2.9685,2.9665,2.9685,4
20100801|2010-06-03 15:30,3,2.9655,2.9655,2.9655,2.9655,1
20100801|2010-06-03 17:30,4,2.965,2.965,2.965,2.965,2
20100801|2010-06-03 19:00,4,2.977,2.977,2.977,2.977,1
20100801|2010-06-03 19:30,4,2.963,2.963,2.963,2.963,1
20100801|2010-06-03 20:30,4,2.985,2.99,2.985,2.99,2
20100801|2010-06-03 22:30,4,2.976,2.976,2.976,2.976,1
20100801|2010-06-04 02:30,4,2.969,2.969,2.969,2.969,1
20100801|2010-06-04 03:30,4,2.995,2.995,2.995,2.995,1
20100801|2010-06-04 04:00,4,2.9955,2.9955,2.9955,2.9955,1
20100801|2010-06-04 04:30,4,2.989,2.989,2.989,2.989,1
20100801|2010-06-04 05:30,4,2.967,2.967,2.951,2.951,2
20100801|2010-06-04 06:00,4,2.94,2.94,2.93,2.93,10
20100801|2010-06-04 06:30,4,2.925,2.925,2.925,2.925,1
20100801|2010-06-04 07:00,4,2.928,2.939,2.926,2.939,4
20100801|2010-06-04 07:30,4,2.92,2.92,2.8625,2.8625,18
20100801|2010-06-04 08:00,4,2.875,2.875,2.8745,2.8745,2
20100801|2010-06-04 08:30,4,2.86,2.8815,2.86,2.8815,15
20100801|2010-06-04 09:00,4,2.8815,2.888,2.88,2.888,4
20100801|2010-06-04 09:30,4,2.86,2.86,2.86,2.86,1
20100801|2010-06-04 10:00,4,2.8545,2.861,2.847,2.847,5
20100801|2010-06-04 10:30,4,2.8495,2.851,2.844,2.8485,9
20100801|2010-06-04 11:00,4,2.84,2.84,2.8355,2.8355,4
20100801|2010-06-04 11:30,4,2.8415,2.842,2.828,2.828,7
20100801|2010-06-04 12:00,4,2.8355,2.8355,2.8285,2.8285,3
20100801|2010-06-04 12:30,4,2.8315,2.832,2.829,2.829,4
20100801|2010-06-04 13:00,4,2.8275,2.8275,2.8265,2.8275,22
20100801|2010-06-04 13:30,4,2.82,2.82,2.81,2.81,7
20100801|2010-06-04 14:30,4,2.8095,2.8095,2.805,2.805,6
20100801|2010-06-04 15:30,4,2.808,2.808,2.808,2.808,1
20100801|2010-06-06 17:00,7,2.8,2.8,2.7955,2.7955,4
20100801|2010-06-06 18:00,7,2.803,2.803,2.803,2.803,1
20100801|2010-06-06 19:00,7,2.8035,2.8035,2.79,2.79,5
20100801|2010-06-06 19:30,7,2.7675,2.7675,2.757,2.765,13
20100801|2010-06-06 20:30,7,2.7565,2.7565,2.7505,2.7515,4
20100801|2010-06-06 21:00,7,2.7535,2.7535,2.745,2.745,6
20100801|2010-06-06 21:30,7,2.7595,2.7595,2.7595,2.7595,1
20100801|2010-06-06 22:00,7,2.756,2.756,2.756,2.756,1
20100801|2010-06-06 22:30,7,2.762,2.762,2.762,2.762,1
20100801|2010-06-07 00:30,7,2.7595,2.7605,2.7595,2.7605,5
20100801|2010-06-07 01:00,7,2.762,2.762,2.762,2.762,3
20100801|2010-06-07 01:30,7,2.762,2.762,2.762,2.762,1
20100801|2010-06-07 02:00,7,2.759,2.759,2.759,2.759,2
20100801|2010-06-07 03:00,7,2.7735,2.7735,2.7735,2.7735,1
20100801|2010-06-07 04:00,7,2.7865,2.791,2.7865,2.791,5
20100801|2010-06-07 04:30,7,2.8,2.8,2.7965,2.7965,3
20100801|2010-06-07 05:30,7,2.8055,2.8055,2.79,2.79,4
20100801|2010-06-07 06:00,7,2.7935,2.7935,2.7935,2.7935,1
20100801|2010-06-07 07:00,7,2.783,2.783,2.783,2.783,1
20100801|2010-06-07 08:00,7,2.7945,2.7945,2.778,2.778,2
20100801|2010-06-07 08:30,7,2.765,2.765,2.765,2.765,1
20100801|2010-06-07 09:00,7,2.7825,2.792,2.7805,2.7825,18
20100801|2010-06-07 09:30,7,2.774,2.774,2.768,2.768,6
20100801|2010-06-07 10:00,7,2.7475,2.749,2.737,2.7405,8
20100801|2010-06-07 10:30,7,2.745,2.766,2.745,2.765,10
20100801|2010-06-07 11:00,7,2.766,2.7675,2.765,2.765,8
20100801|2010-06-07 11:30,7,2.7685,2.7685,2.7685,2.7685,1
20100801|2010-06-07 12:00,7,2.771,2.771,2.771,2.771,1
20100801|2010-06-07 12:30,7,2.7775,2.7775,2.772,2.772,2
20100801|2010-06-07 13:00,7,2.7695,2.772,2.7695,2.772,2
20100801|2010-06-07 13:30,7,2.7745,2.7745,2.7745,2.7745,2
20100801|2010-06-07 14:00,7,2.7705,2.7705,2.7705,2.7705,1
20100801|2010-06-07 14:30,7,2.7565,2.7565,2.7565,2.7565,1
20100801|2010-06-07 18:30,8,2.77,2.7735,2.77,2.7735,2
20100801|2010-06-07 19:00,8,2.7685,2.7685,2.7685,2.7685,1
20100801|2010-06-07 20:00,8,2.7795,2.7795,2.7795,2.7795,1
20100801|2010-06-07 20:30,8,2.784,2.784,2.7825,2.7835,5
20100801|2010-06-07 22:30,8,2.7825,2.7825,2.7825,2.7825,1
20100801|2010-06-08 01:30,8,2.761,2.7795,2.761,2.7795,4
20100801|2010-06-08 03:30,8,2.7685,2.7685,2.7655,2.7655,4
20100801|2010-06-08 04:00,8,2.754,2.754,2.754,2.754,1
20100801|2010-06-08 04:30,8,2.749,2.749,2.749,2.749,1
20100801|2010-06-08 05:00,8,2.7575,2.758,2.7575,2.758,2
20100801|2010-06-08 05:30,8,2.767,2.767,2.767,2.767,1
20100801|2010-06-08 06:30,8,2.767,2.767,2.766,2.7665,6
20100801|2010-06-08 07:00,8,2.78,2.785,2.78,2.785,2
20100801|2010-06-08 08:00,8,2.7655,2.7655,2.762,2.762,3
20100801|2010-06-08 08:30,8,2.7715,2.7725,2.75,2.75,9
20100801|2010-06-08 09:00,8,2.7635,2.7635,2.75,2.75,3
20100801|2010-06-08 09:30,8,2.742,2.7515,2.742,2.7515,7
20100801|2010-06-08 10:00,8,2.766,2.766,2.766,2.766,2
20100801|2010-06-08 10:30,8,2.78,2.794,2.78,2.793,9
20100801|2010-06-08 11:00,8,2.781,2.781,2.779,2.779,4
20100801|2010-06-08 12:00,8,2.793,2.793,2.793,2.793,1
20100801|2010-06-08 14:30,8,2.81,2.81,2.81,2.81,1
20100801|2010-06-08 15:00,8,2.81,2.8145,2.81,2.8145,3
20100801|2010-06-08 18:30,9,2.8325,2.8325,2.831,2.831,5
20100801|2010-06-08 19:30,9,2.798,2.798,2.793,2.793,2
20100801|2010-06-08 20:00,9,2.79,2.79,2.79,2.79,1
20100801|2010-06-08 23:30,9,2.7795,2.7795,2.7795,2.7795,1
20100801|2010-06-09 01:30,9,2.81,2.82,2.81,2.82,2
20100801|2010-06-09 02:00,9,2.816,2.8165,2.816,2.8165,3
20100801|2010-06-09 04:00,9,2.8105,2.8105,2.8105,2.8105,1
20100801|2010-06-09 06:00,9,2.839,2.839,2.839,2.839,1
20100801|2010-06-09 06:30,9,2.851,2.878,2.851,2.867,14
20100801|2010-06-09 07:30,9,2.8655,2.8675,2.8655,2.8675,2
20100801|2010-06-09 08:00,9,2.8675,2.88,2.8675,2.88,5
20100801|2010-06-09 08:30,9,2.879,2.879,2.868,2.868,3
20100801|2010-06-09 09:00,9,2.866,2.8685,2.866,2.8685,4
20100801|2010-06-09 09:30,9,2.861,2.861,2.861,2.861,6
20100801|2010-06-09 10:00,9,2.88,2.88,2.876,2.876,2
20100801|2010-06-09 10:30,9,2.8735,2.8735,2.8735,2.8735,2
20100801|2010-06-09 11:00,9,2.862,2.862,2.862,2.862,1
20100801|2010-06-09 12:00,9,2.856,2.856,2.856,2.856,1
20100801|2010-06-09 13:00,9,2.852,2.852,2.8475,2.8475,3
20100801|2010-06-09 19:00,10,2.8375,2.8375,2.8375,2.8375,1
20100801|2010-06-09 19:30,10,2.826,2.826,2.826,2.826,1
20100801|2010-06-09 20:00,10,2.8155,2.82,2.8155,2.82,6
20100801|2010-06-09 21:00,10,2.826,2.826,2.826,2.826,1
20100801|2010-06-09 22:30,10,2.8425,2.85,2.8425,2.85,3
20100801|2010-06-09 23:00,10,2.8585,2.8585,2.8585,2.8585,4
20100801|2010-06-09 23:30,10,2.86,2.86,2.86,2.86,1
20100801|2010-06-10 01:00,10,2.8565,2.8565,2.8565,2.8565,1
20100801|2010-06-10 02:30,10,2.8545,2.8545,2.8545,2.8545,1
20100801|2010-06-10 03:30,10,2.851,2.861,2.8505,2.861,5
20100801|2010-06-10 04:00,10,2.8725,2.877,2.8725,2.877,4
20100801|2010-06-10 07:30,10,2.8625,2.8625,2.8535,2.8535,5
20100801|2010-06-10 08:00,10,2.877,2.878,2.877,2.878,2
20100801|2010-06-10 08:30,10,2.88,2.9075,2.88,2.907,10
20100801|2010-06-10 09:00,10,2.914,2.914,2.903,2.9075,5
20100801|2010-06-10 09:30,10,2.907,2.907,2.907,2.907,1
20100801|2010-06-10 10:30,10,2.888,2.888,2.888,2.888,1
20100801|2010-06-10 11:00,10,2.884,2.885,2.884,2.885,2
20100801|2010-06-10 12:00,10,2.8755,2.8755,2.8755,2.8755,10
20100801|2010-06-10 13:30,10,2.886,2.886,2.886,2.886,1
20100801|2010-06-10 14:00,10,2.8925,2.8925,2.8925,2.8925,2
20100801|2010-06-10 14:30,10,2.893,2.904,2.893,2.9035,10
20100801|2010-06-10 17:30,11,2.892,2.8925,2.892,2.8925,2
20100801|2010-06-10 19:00,11,2.8945,2.8945,2.8945,2.8945,1
20100801|2010-06-10 21:00,11,2.881,2.881,2.881,2.881,1
20100801|2010-06-11 01:30,11,2.882,2.882,2.882,2.882,1
20100801|2010-06-11 02:00,11,2.9,2.9,2.9,2.9,1
20100801|2010-06-11 03:30,11,2.903,2.903,2.903,2.903,1
20100801|2010-06-11 04:30,11,2.936,2.941,2.936,2.941,4
20100801|2010-06-11 05:00,11,2.945,2.9485,2.94,2.945,20
20100801|2010-06-11 05:30,11,2.946,2.946,2.946,2.946,2
20100801|2010-06-11 06:00,11,2.938,2.938,2.937,2.937,3
20100801|2010-06-11 07:00,11,2.942,2.9455,2.942,2.9455,2
20100801|2010-06-11 07:30,11,2.9265,2.9265,2.906,2.906,23
20100801|2010-06-11 08:00,11,2.899,2.911,2.899,2.9065,9
20100801|2010-06-11 08:30,11,2.9065,2.92,2.9065,2.92,12
20100801|2010-06-11 09:00,11,2.9275,2.937,2.9275,2.93,9
20100801|2010-06-11 09:30,11,2.926,2.9265,2.926,2.9265,3
20100801|2010-06-11 10:00,11,2.91,2.91,2.9025,2.9025,6
20100801|2010-06-11 10:30,11,2.9225,2.9225,2.9225,2.9225,1
20100801|2010-06-11 11:00,11,2.925,2.925,2.925,2.925,1
20100801|2010-06-11 12:00,11,2.916,2.916,2.916,2.916,1
20100801|2010-06-11 13:30,11,2.909,2.909,2.909,2.909,1
20100801|2010-06-11 14:30,11,2.918,2.9355,2.918,2.9355,4
20100801|2010-06-11 15:30,11,2.94,2.94,2.94,2.94,1
20100801|2010-06-13 18:30,14,2.956,2.956,2.956,2.956,1
20100801|2010-06-13 21:30,14,2.961,2.9675,2.961,2.9645,5
20100801|2010-06-13 22:00,14,2.9695,2.9695,2.9695,2.9695,1
20100801|2010-06-14 01:30,14,2.98,2.98,2.976,2.98,4
20100801|2010-06-14 02:00,14,2.977,2.981,2.977,2.9795,4
20100801|2010-06-14 02:30,14,2.978,2.978,2.975,2.975,3
20100801|2010-06-14 03:00,14,2.974,2.974,2.974,2.974,1
20100801|2010-06-14 04:00,14,2.978,2.991,2.978,2.991,2
20100801|2010-06-14 04:30,14,2.998,2.998,2.998,2.998,1
20100801|2010-06-14 05:00,14,2.987,2.991,2.987,2.991,2
20100801|2010-06-14 05:30,14,2.988,2.988,2.988,2.988,1
20100801|2010-06-14 06:30,14,2.9975,2.9975,2.9915,2.9915,2
20100801|2010-06-14 07:00,14,2.994,2.994,2.993,2.993,13
20100801|2010-06-14 07:30,14,2.992,2.993,2.989,2.991,95
20100801|2010-06-14 08:00,14,2.9945,2.9945,2.9935,2.9935,3
20100801|2010-06-14 08:30,14,2.988,2.988,2.9865,2.9865,6
20100801|2010-06-14 09:00,14,3.0035,3.0035,3.0035,3.0035,1
20100801|2010-06-14 09:30,14,3.0035,3.0035,3.0035,3.0035,1
20100801|2010-06-14 10:00,14,3.012,3.0315,3.012,3.0225,18
20100801|2010-06-14 10:30,14,3.014,3.014,3.009,3.009,7
20100801|2010-06-14 11:00,14,3.009,3.009,3.009,3.009,30
20100801|2010-06-14 12:00,14,3.002,3.002,2.996,3,5
20100801|2010-06-14 12:30,14,2.9995,2.9995,2.9995,2.9995,1
20100801|2010-06-14 13:00,14,2.988,2.988,2.988,2.988,3
20100801|2010-06-14 14:30,14,2.9835,2.9835,2.9835,2.9835,1
20100801|2010-06-14 17:00,15,2.981,2.989,2.981,2.989,2
20100801|2010-06-14 20:30,15,2.9805,2.9805,2.9805,2.9805,1
20100801|2010-06-14 23:00,15,2.994,2.994,2.994,2.994,1
20100801|2010-06-15 01:00,15,2.98,2.98,2.98,2.98,1
20100801|2010-06-15 01:30,15,2.9705,2.9715,2.97,2.97,3
20100801|2010-06-15 02:30,15,2.9715,2.9715,2.9715,2.9715,1
20100801|2010-06-15 04:30,15,3,3.01,3,3.01,5
20100801|2010-06-15 07:00,15,2.99,2.99,2.99,2.99,1
20100801|2010-06-15 08:00,15,3.0045,3.0045,2.999,2.999,2
20100801|2010-06-15 08:30,15,3.0015,3.0015,3.001,3.001,2
20100801|2010-06-15 09:00,15,2.9845,2.9845,2.9845,2.9845,1
20100801|2010-06-15 10:00,15,3.0075,3.0075,3.0045,3.0055,7
20100801|2010-06-15 10:30,15,3.0085,3.01,3.0085,3.01,4
20100801|2010-06-15 11:00,15,3.0105,3.0105,3.0105,3.0105,1
20100801|2010-06-15 11:30,15,3.015,3.015,3.015,3.015,1
20100801|2010-06-15 12:00,15,3.013,3.013,3.013,3.013,2
20100801|2010-06-15 14:00,15,3.0305,3.0305,3.03,3.03,2
20100801|2010-06-15 14:30,15,3.0305,3.035,3.0305,3.035,2
20100801|2010-06-15 22:30,16,3.0525,3.0525,3.0525,3.0525,1
20100801|2010-06-16 01:00,16,3.0525,3.0525,3.0525,3.0525,1
20100801|2010-06-16 02:30,16,3.034,3.034,3.034,3.034,1
20100801|2010-06-16 03:30,16,3.035,3.035,3.035,3.035,3
20100801|2010-06-16 04:00,16,3.021,3.021,3.021,3.021,1
20100801|2010-06-16 05:00,16,3.018,3.018,3.018,3.018,1
20100801|2010-06-16 06:30,16,2.99,2.99,2.985,2.985,3
20100801|2010-06-16 07:00,16,2.98,2.989,2.98,2.989,52
20100801|2010-06-16 07:30,16,2.98,2.98,2.9645,2.969,74
20100801|2010-06-16 08:00,16,2.991,2.991,2.9855,2.9855,3
20100801|2010-06-16 08:30,16,2.988,3.007,2.9855,3.007,11
20100801|2010-06-16 09:00,16,3.0115,3.012,3.0035,3.0035,3
20100801|2010-06-16 09:30,16,2.992,2.997,2.992,2.997,3
20100801|2010-06-16 10:00,16,3.0045,3.0045,3.0045,3.0045,1
20100801|2010-06-16 10:30,16,3.0125,3.0125,3.008,3.008,4
20100801|2010-06-16 11:00,16,3.0135,3.0135,3.004,3.0125,4
20100801|2010-06-16 11:30,16,3.009,3.009,3.0005,3.0005,24
20100801|2010-06-16 12:00,16,3.006,3.006,3.006,3.006,2
20100801|2010-06-16 13:00,16,3.019,3.02,3.019,3.02,2
20100801|2010-06-16 19:30,17,2.989,2.989,2.989,2.989,1
20100801|2010-06-16 20:30,17,2.96,2.964,2.9535,2.964,6
20100801|2010-06-16 21:00,17,2.9605,2.9605,2.9605,2.9605,1
20100801|2010-06-16 21:30,17,2.961,2.961,2.96,2.96,2
20100801|2010-06-16 22:00,17,2.951,2.951,2.945,2.945,3
20100801|2010-06-17 00:30,17,2.9475,2.9475,2.9445,2.945,3
20100801|2010-06-17 01:30,17,2.9475,2.9475,2.9465,2.9465,2
20100801|2010-06-17 02:00,17,2.94,2.94,2.94,2.94,1
20100801|2010-06-17 03:00,17,2.9405,2.948,2.9335,2.948,4
20100801|2010-06-17 03:30,17,2.9575,2.9585,2.9575,2.9585,2
20100801|2010-06-17 04:00,17,2.9595,2.96,2.955,2.955,7
20100801|2010-06-17 05:30,17,2.9625,2.9635,2.962,2.962,23
20100801|2010-06-17 06:30,17,2.946,2.946,2.9405,2.9405,4
20100801|2010-06-17 07:00,17,2.9485,2.9485,2.9485,2.9485,4
20100801|2010-06-17 07:30,17,2.93,2.933,2.93,2.933,2
20100801|2010-06-17 08:00,17,2.9555,2.9555,2.9555,2.9555,1
20100801|2010-06-17 08:30,17,2.9415,2.9415,2.938,2.939,13
20100801|2010-06-17 09:00,17,2.9285,2.9285,2.9045,2.9045,7
20100801|2010-06-17 09:30,17,2.909,2.9135,2.907,2.912,10
20100801|2010-06-17 10:00,17,2.916,2.916,2.9155,2.9155,2
20100801|2010-06-17 10:30,17,2.92,2.9225,2.92,2.9225,3
20100801|2010-06-17 11:00,17,2.9145,2.9145,2.9145,2.9145,1
20100801|2010-06-17 11:30,17,2.915,2.9155,2.915,2.9155,3
20100801|2010-06-17 12:00,17,2.9135,2.9135,2.9135,2.9135,2
20100801|2010-06-17 18:00,18,2.932,2.932,2.932,2.932,1
20100801|2010-06-17 19:30,18,2.925,2.925,2.925,2.925,1
20100801|2010-06-17 20:00,18,2.93,2.93,2.9135,2.9135,3
20100801|2010-06-17 20:30,18,2.91,2.91,2.91,2.91,1
20100801|2010-06-18 00:00,18,2.9225,2.9225,2.9225,2.9225,1
20100801|2010-06-18 04:30,18,2.883,2.883,2.876,2.876,17
20100801|2010-06-18 05:30,18,2.858,2.858,2.858,2.858,1
20100801|2010-06-18 06:00,18,2.8715,2.8715,2.8715,2.8715,1
20100801|2010-06-18 07:00,18,2.874,2.874,2.874,2.874,1
20100801|2010-06-18 07:30,18,2.8845,2.886,2.8845,2.886,2
20100801|2010-06-18 08:00,18,2.887,2.887,2.887,2.887,1
20100801|2010-06-18 08:30,18,2.8865,2.891,2.8865,2.89,6
20100801|2010-06-18 09:30,18,2.909,2.9135,2.909,2.9135,3
20100801|2010-06-18 10:00,18,2.917,2.9185,2.9075,2.9075,33
20100801|2010-06-18 10:30,18,2.911,2.911,2.911,2.911,1
20100801|2010-06-18 11:00,18,2.914,2.914,2.914,2.914,1
20100801|2010-06-20 18:00,21,2.937,2.938,2.9345,2.938,4
20100801|2010-06-20 18:30,21,2.946,2.946,2.944,2.944,2
20100801|2010-06-20 19:00,21,2.9505,2.953,2.9505,2.953,6
20100801|2010-06-20 19:30,21,2.9485,2.949,2.9485,2.949,3
20100801|2010-06-20 20:00,21,2.951,2.951,2.941,2.941,3
20100801|2010-06-20 20:30,21,2.9405,2.9405,2.939,2.939,2
20100801|2010-06-20 21:30,21,2.938,2.938,2.938,2.938,1
20100801|2010-06-20 22:00,21,2.946,2.98,2.946,2.98,5
20100801|2010-06-20 23:00,21,2.983,2.983,2.983,2.983,1
20100801|2010-06-20 23:30,21,2.984,2.984,2.984,2.984,1
20100801|2010-06-21 00:00,21,2.9865,2.998,2.9865,2.998,6
20100801|2010-06-21 00:30,21,3.029,3.041,3.029,3.03,7
20100801|2010-06-21 01:00,21,3.0335,3.0335,3.022,3.0305,4
20100801|2010-06-21 01:30,21,3.0295,3.0295,3.023,3.0235,4
20100801|2010-06-21 02:00,21,3.0255,3.0255,3.0255,3.0255,1
20100801|2010-06-21 03:30,21,3.0015,3.0015,3.0015,3.0015,1
20100801|2010-06-21 04:00,21,3.0025,3.0025,3,3,3
20100801|2010-06-21 05:00,21,3.0025,3.0025,2.9975,2.9975,2
20100801|2010-06-21 06:00,21,3,3,3,3,1
20100801|2010-06-21 07:00,21,3.016,3.025,3.016,3.025,2
20100801|2010-06-21 07:30,21,3.014,3.0215,3.014,3.0215,3
20100801|2010-06-21 08:00,21,3.027,3.028,3.0215,3.0215,7
20100801|2010-06-21 08:30,21,3.008,3.01,3.008,3.008,12
20100801|2010-06-21 09:00,21,3.0115,3.0115,2.989,2.989,5
20100801|2010-06-21 09:30,21,2.9995,2.9995,2.988,2.988,3
20100801|2010-06-21 10:00,21,2.9935,2.9935,2.992,2.992,2
20100801|2010-06-21 10:30,21,2.991,2.991,2.991,2.991,2
20100801|2010-06-21 11:00,21,2.973,2.973,2.973,2.973,1
20100801|2010-06-21 11:30,21,2.963,2.963,2.95,2.95,8
20100801|2010-06-21 12:00,21,2.9545,2.9575,2.9545,2.9555,25
20100801|2010-06-21 12:30,21,2.958,2.958,2.958,2.958,1
20100801|2010-06-21 13:00,21,2.9595,2.9595,2.9595,2.9595,1
20100801|2010-06-21 14:00,21,2.9465,2.9465,2.939,2.939,6
20100801|2010-06-21 14:30,21,2.9365,2.9365,2.936,2.936,4
20100801|2010-06-21 15:30,21,2.9475,2.948,2.9475,2.948,2
20100801|2010-06-21 20:00,22,2.97,2.97,2.97,2.97,1
20100801|2010-06-21 20:30,22,2.9715,2.9715,2.9715,2.9715,1
20100801|2010-06-21 21:00,22,2.965,2.965,2.965,2.965,1
20100801|2010-06-21 22:00,22,2.973,2.9785,2.973,2.9785,12
20100801|2010-06-22 01:30,22,2.968,2.968,2.9675,2.9675,2
20100801|2010-06-22 02:00,22,2.971,2.971,2.9665,2.9665,2
20100801|2010-06-22 03:00,22,2.9705,2.9705,2.9705,2.9705,1
20100801|2010-06-22 04:00,22,2.95,2.95,2.95,2.95,1
20100801|2010-06-22 04:30,22,2.9445,2.9445,2.944,2.944,3
20100801|2010-06-22 05:30,22,2.94,2.94,2.94,2.94,1
20100801|2010-06-22 06:30,22,2.93,2.9325,2.93,2.9325,3
20100801|2010-06-22 07:00,22,2.9375,2.9375,2.935,2.937,3
20100801|2010-06-22 07:30,22,2.955,2.956,2.955,2.956,6
20100801|2010-06-22 08:30,22,2.9735,2.9735,2.9665,2.9665,3
20100801|2010-06-22 09:00,22,2.949,2.9645,2.948,2.963,16
20100801|2010-06-22 09:30,22,2.9585,2.98,2.9585,2.98,9
20100801|2010-06-22 10:00,22,2.97,2.99,2.97,2.9895,7
20100801|2010-06-22 10:30,22,2.99,2.99,2.986,2.986,5
20100801|2010-06-22 11:30,22,2.9875,2.99,2.9875,2.99,2
20100801|2010-06-22 12:00,22,3.0005,3.001,2.9955,2.9955,7
20100801|2010-06-22 13:00,22,2.993,2.993,2.9875,2.9875,7
20100801|2010-06-22 13:30,22,2.9875,2.9875,2.9755,2.9755,9
20100801|2010-06-22 14:00,22,2.974,2.9785,2.9725,2.9725,5
20100801|2010-06-22 14:30,22,2.9675,2.9675,2.9675,2.9675,1
20100801|2010-06-22 15:00,22,2.9635,2.9635,2.9635,2.9635,1
20100801|2010-06-22 18:00,23,2.972,2.972,2.972,2.972,1
20100801|2010-06-22 19:30,23,2.966,2.966,2.965,2.965,2
20100801|2010-06-22 20:30,23,2.976,2.976,2.976,2.976,1
20100801|2010-06-22 21:00,23,2.9775,2.9775,2.9775,2.9775,1
20100801|2010-06-22 21:30,23,2.978,2.99,2.978,2.99,2
20100801|2010-06-23 02:00,23,2.9955,2.998,2.9955,2.998,2
20100801|2010-06-23 05:00,23,2.9935,2.9935,2.9935,2.9935,1
20100801|2010-06-23 07:30,23,2.976,2.976,2.976,2.976,1
20100801|2010-06-23 08:00,23,2.969,2.969,2.96,2.96,8
20100801|2010-06-23 08:30,23,2.96,2.96,2.9455,2.95,12
20100801|2010-06-23 09:00,23,2.9505,2.9505,2.93,2.937,16
20100801|2010-06-23 09:30,23,2.9425,2.957,2.9425,2.957,16
20100801|2010-06-23 10:00,23,2.95,2.95,2.95,2.95,1
20100801|2010-06-23 10:30,23,2.9465,2.9465,2.9465,2.9465,1
20100801|2010-06-23 11:00,23,2.9425,2.944,2.9395,2.944,7
20100801|2010-06-23 11:30,23,2.9475,2.9485,2.946,2.9465,4
20100801|2010-06-23 12:00,23,2.949,2.952,2.949,2.952,5
20100801|2010-06-23 12:30,23,2.9595,2.9595,2.9595,2.9595,3
20100801|2010-06-23 13:00,23,2.963,2.963,2.963,2.963,1
20100801|2010-06-23 13:30,23,2.963,2.9645,2.9475,2.9475,11
20100801|2010-06-23 17:00,24,2.963,2.963,2.96,2.96,2
20100801|2010-06-23 17:30,24,2.956,2.956,2.956,2.956,1
20100801|2010-06-23 18:00,24,2.961,2.968,2.961,2.968,7
20100801|2010-06-23 18:30,24,2.9615,2.9615,2.9615,2.9615,1
20100801|2010-06-23 20:00,24,3.01,3.011,3.01,3.011,3
20100801|2010-06-23 20:30,24,3.0025,3.0025,3.0025,3.0025,1
20100801|2010-06-23 21:00,24,3.0005,3.0005,3.0005,3.0005,1
20100801|2010-06-23 21:30,24,3.0065,3.0065,3.0065,3.0065,1
20100801|2010-06-23 22:00,24,3.0105,3.0105,3.0105,3.0105,1
20100801|2010-06-23 22:30,24,3.0055,3.007,3.0055,3.007,2
20100801|2010-06-23 23:30,24,3.002,3.002,3.002,3.002,1
20100801|2010-06-24 01:00,24,3.006,3.006,3.006,3.006,1
20100801|2010-06-24 03:00,24,2.986,2.986,2.983,2.983,2
20100801|2010-06-24 03:30,24,2.972,2.972,2.971,2.971,2
20100801|2010-06-24 05:00,24,2.988,2.99,2.988,2.99,3
20100801|2010-06-24 06:00,24,2.9725,2.9725,2.9725,2.9725,1
20100801|2010-06-24 06:30,24,2.966,2.966,2.9645,2.9645,2
20100801|2010-06-24 07:00,24,2.9545,2.958,2.9545,2.958,2
20100801|2010-06-24 07:30,24,2.961,2.981,2.961,2.9795,6
20100801|2010-06-24 08:30,24,2.9875,2.9875,2.987,2.987,5
20100801|2010-06-24 09:00,24,2.995,3,2.995,3,2
20100801|2010-06-24 09:30,24,2.994,2.995,2.9925,2.995,3
20100801|2010-06-24 10:00,24,2.995,2.9985,2.985,2.985,4
20100801|2010-06-24 11:00,24,3.015,3.017,3.015,3.017,4
20100801|2010-06-24 11:30,24,3.017,3.017,3.015,3.015,7
20100801|2010-06-24 12:00,24,3.017,3.0175,3.017,3.0175,3
20100801|2010-06-24 12:30,24,3.0215,3.0215,3.0215,3.0215,1
20100801|2010-06-24 13:30,24,3.009,3.009,3.009,3.009,1
20100801|2010-06-24 14:00,24,3.0095,3.01,3.0055,3.0055,4
20100801|2010-06-24 14:30,24,3.011,3.015,3.01,3.015,9
20100801|2010-06-24 15:30,24,3.012,3.012,3.012,3.012,5
20100801|2010-06-24 16:00,24,3.0135,3.019,3.0135,3.019,2
20100801|2010-06-24 21:00,25,3.009,3.009,3.005,3.005,2
20100801|2010-06-24 22:00,25,3.007,3.007,3.007,3.007,1
20100801|2010-06-24 23:00,25,2.9905,2.9905,2.9905,2.9905,1
20100801|2010-06-24 23:30,25,2.9875,2.988,2.984,2.988,3
20100801|2010-06-25 00:30,25,2.985,2.992,2.9835,2.99,7
20100801|2010-06-25 01:00,25,2.99,2.9915,2.985,2.9915,7
20100801|2010-06-25 02:00,25,3,3,3,3,2
20100801|2010-06-25 02:30,25,3.002,3.002,3.002,3.002,3
20100801|2010-06-25 03:30,25,2.985,2.985,2.985,2.985,1
20100801|2010-06-25 04:00,25,2.982,2.982,2.982,2.982,1
20100801|2010-06-25 05:30,25,2.9895,2.992,2.9895,2.992,3
20100801|2010-06-25 06:30,25,3.0005,3.0005,3.0005,3.0005,2
20100801|2010-06-25 07:00,25,3.015,3.016,3.0135,3.0135,3
20100801|2010-06-25 07:30,25,3.0085,3.0115,3.002,3.002,16
20100801|2010-06-25 08:00,25,3.01,3.0175,3.01,3.013,10
20100801|2010-06-25 08:30,25,3.013,3.013,2.999,2.999,14
20100801|2010-06-25 09:00,25,3.008,3.0085,3.008,3.0085,3
20100801|2010-06-25 09:30,25,2.9965,3.0025,2.9965,2.9965,5
20100801|2010-06-25 10:00,25,3.011,3.0355,3.011,3.0355,17
20100801|2010-06-25 10:30,25,3.0395,3.07,3.0395,3.0675,16
20100801|2010-06-25 11:00,25,3.073,3.0895,3.073,3.0875,11
20100801|2010-06-25 11:30,25,3.0975,3.1065,3.0965,3.1035,9
20100801|2010-06-25 12:00,25,3.1025,3.1025,3.0975,3.0975,5
20100801|2010-06-25 12:30,25,3.107,3.1075,3.107,3.1075,5
20100801|2010-06-25 13:00,25,3.106,3.106,3.089,3.0915,10
20100801|2010-06-25 14:00,25,3.09,3.09,3.084,3.084,2
20100801|2010-06-25 15:00,25,3.0935,3.0935,3.0935,3.0935,1
20100801|2010-06-27 18:30,28,3.1,3.1,3.1,3.1,1
20100801|2010-06-27 19:00,28,3.0825,3.0825,3.0825,3.0825,1
20100801|2010-06-27 20:30,28,3.0645,3.0685,3.0645,3.0685,2
20100801|2010-06-27 22:30,28,3.0635,3.0645,3.062,3.0645,5
20100801|2010-06-27 23:30,28,3.072,3.0805,3.072,3.0805,2
20100801|2010-06-28 00:00,28,3.0825,3.0825,3.0765,3.0765,4
20100801|2010-06-28 00:30,28,3.079,3.079,3.0755,3.079,4
20100801|2010-06-28 01:30,28,3.075,3.075,3.0745,3.0745,81
20100801|2010-06-28 02:00,28,3.0745,3.0745,3.0745,3.0745,7
20100801|2010-06-28 03:00,28,3.072,3.072,3.072,3.072,1
20100801|2010-06-28 03:30,28,3.09,3.095,3.09,3.095,6
20100801|2010-06-28 04:00,28,3.105,3.106,3.105,3.106,5
20100801|2010-06-28 04:30,28,3.093,3.093,3.093,3.093,2
20100801|2010-06-28 07:30,28,3.096,3.096,3.09,3.09,4
20100801|2010-06-28 08:00,28,3.0845,3.0875,3.0845,3.0875,3
20100801|2010-06-28 08:30,28,3.085,3.086,3.084,3.084,12
20100801|2010-06-28 09:00,28,3.091,3.1075,3.091,3.1035,10
20100801|2010-06-28 09:30,28,3.098,3.106,3.097,3.106,7
20100801|2010-06-28 10:00,28,3.1105,3.1115,3.101,3.101,8
20100801|2010-06-28 10:30,28,3.106,3.11,3.09,3.09,7
20100801|2010-06-28 11:00,28,3.086,3.086,3.074,3.086,13
20100801|2010-06-28 11:30,28,3.082,3.082,3.069,3.079,96
20100801|2010-06-28 12:00,28,3.075,3.0755,3.075,3.0755,10
20100801|2010-06-28 13:30,28,3.076,3.0795,3.076,3.0795,2
20100801|2010-06-28 14:00,28,3.081,3.081,3.0765,3.077,11
20100801|2010-06-28 14:30,28,3.076,3.076,3.076,3.076,3
20100801|2010-06-28 16:00,28,3.084,3.084,3.084,3.084,1
20100801|2010-06-28 20:00,29,3.056,3.063,3.053,3.063,3
20100801|2010-06-28 21:00,29,3.063,3.063,3.056,3.056,5
20100801|2010-06-28 21:30,29,3.0555,3.057,3.0425,3.0495,39
20100801|2010-06-28 22:00,29,3.0355,3.037,3.0305,3.037,55
20100801|2010-06-28 22:30,29,3.035,3.0375,3.0335,3.035,31
20100801|2010-06-28 23:00,29,3.0355,3.04,3.035,3.04,15
20100801|2010-06-28 23:30,29,3.0415,3.0415,3.037,3.037,6
20100801|2010-06-29 00:00,29,3.034,3.034,3.0265,3.0265,8
20100801|2010-06-29 00:30,29,3.02,3.021,3.0175,3.0175,5
20100801|2010-06-29 01:00,29,3.0145,3.016,3.014,3.016,6
20100801|2010-06-29 01:30,29,3.014,3.015,3.014,3.015,2
20100801|2010-06-29 02:00,29,3.0085,3.013,3.007,3.0125,24
20100801|2010-06-29 02:30,29,3.005,3.005,2.995,2.998,52
20100801|2010-06-29 03:00,29,3.003,3.0035,2.976,2.98,32
20100801|2010-06-29 03:30,29,2.9805,2.986,2.98,2.984,31
20100801|2010-06-29 04:30,29,2.998,2.9995,2.9895,2.99,47
20100801|2010-06-29 05:00,29,2.992,2.9935,2.988,2.989,23
20100801|2010-06-29 05:30,29,2.9915,2.9915,2.9915,2.9915,2
20100801|2010-06-29 06:00,29,2.9875,2.9875,2.9865,2.987,12
20100801|2010-06-29 06:30,29,2.9895,2.994,2.9875,2.994,11
20100801|2010-06-29 07:00,29,2.995,2.995,2.985,2.985,2
20100801|2010-06-29 07:30,29,2.9895,2.997,2.9875,2.994,16
20100801|2010-06-29 08:00,29,2.996,2.996,2.9885,2.989,41
20100801|2010-06-29 08:30,29,2.9865,2.987,2.963,2.9655,15
20100801|2010-06-29 09:00,29,2.9475,2.96,2.9405,2.942,52
20100801|2010-06-29 09:30,29,2.942,2.947,2.9345,2.9385,22
20100801|2010-06-29 10:00,29,2.9415,2.9465,2.9385,2.946,9
20100801|2010-06-29 10:30,29,2.939,2.939,2.9295,2.9345,30
20100801|2010-06-29 11:00,29,2.938,2.938,2.936,2.936,3
20100801|2010-06-29 11:30,29,2.935,2.935,2.923,2.925,11
20100801|2010-06-29 12:00,29,2.93,2.93,2.9255,2.926,12
20100801|2010-06-29 12:30,29,2.925,2.93,2.9225,2.93,18
20100801|2010-06-29 13:00,29,2.927,2.9315,2.927,2.9315,8
20100801|2010-06-29 13:30,29,2.927,2.932,2.927,2.932,11
20100801|2010-06-29 14:00,29,2.932,2.935,2.92,2.9285,25
20100801|2010-06-29 14:30,29,2.9275,2.9285,2.919,2.925,24
20100801|2010-06-29 15:00,29,2.9245,2.9245,2.923,2.923,2
20100801|2010-06-29 19:00,30,2.932,2.932,2.932,2.932,1
20100801|2010-06-29 19:30,30,2.9395,2.94,2.9395,2.94,8
20100801|2010-06-29 21:00,30,2.9355,2.9365,2.9355,2.9365,2
20100801|2010-06-29 22:00,30,2.94,2.9435,2.94,2.9435,3
20100801|2010-06-29 22:30,30,2.935,2.935,2.935,2.935,1
20100801|2010-06-29 23:30,30,2.9425,2.945,2.9425,2.945,3
20100801|2010-06-30 01:00,30,2.927,2.927,2.9245,2.9245,3
20100801|2010-06-30 01:30,30,2.934,2.937,2.934,2.9355,4
20100801|2010-06-30 02:30,30,2.9435,2.945,2.9435,2.945,3
20100801|2010-06-30 03:00,30,2.95,2.955,2.9475,2.955,15
20100801|2010-06-30 03:30,30,2.953,2.9535,2.953,2.9535,10
20100801|2010-06-30 04:00,30,2.95,2.9595,2.9415,2.9595,8
20100801|2010-06-30 04:30,30,2.956,2.9675,2.956,2.9675,32
20100801|2010-06-30 05:00,30,2.963,2.9645,2.958,2.958,26
20100801|2010-06-30 07:00,30,2.95,2.953,2.9105,2.9195,18
20100801|2010-06-30 07:30,30,2.918,2.9235,2.9135,2.9235,8
20100801|2010-06-30 08:00,30,2.91,2.91,2.865,2.876,30
20100801|2010-06-30 08:30,30,2.8785,2.909,2.8785,2.9,20
20100801|2010-06-30 09:00,30,2.9065,2.922,2.9005,2.92,12
20100801|2010-06-30 09:30,30,2.9175,2.922,2.907,2.9145,30
20100801|2010-06-30 10:00,30,2.9125,2.941,2.9125,2.933,123
20100801|2010-06-30 10:30,30,2.935,2.9425,2.9345,2.9415,10
20100801|2010-06-30 11:30,30,2.9355,2.938,2.925,2.938,14
20100801|2010-06-30 12:30,30,2.9445,2.9465,2.944,2.9455,9
20100801|2010-06-30 13:00,30,2.9465,2.9505,2.942,2.9465,16
20100801|2010-06-30 13:30,30,2.9425,2.9425,2.9425,2.9425,2
20100801|2010-06-30 14:30,30,2.919,2.919,2.919,2.919,1
20100801|2010-06-30 15:30,30,2.91,2.91,2.91,2.91,1
20100801|2010-06-30 16:00,30,2.9115,2.9115,2.9115,2.9115,2
20100801|2010-06-30 17:30,1,2.904,2.904,2.904,2.904,1
20100801|2010-06-30 18:30,1,2.912,2.912,2.912,2.912,1
20100801|2010-06-30 19:00,1,2.9165,2.9165,2.9165,2.9165,1
20100801|2010-06-30 20:00,1,2.918,2.918,2.918,2.918,1
20100801|2010-06-30 20:30,1,2.924,2.924,2.924,2.924,1
20100801|2010-06-30 21:00,1,2.9115,2.9115,2.9055,2.9055,5
20100801|2010-06-30 22:00,1,2.916,2.916,2.916,2.916,1
20100801|2010-06-30 23:30,1,2.891,2.891,2.8885,2.8885,2
20100801|2010-07-01 00:00,1,2.9005,2.9025,2.897,2.9025,15
20100801|2010-07-01 00:30,1,2.901,2.901,2.889,2.892,6
20100801|2010-07-01 01:00,1,2.892,2.8935,2.8835,2.8935,5
20100801|2010-07-01 01:30,1,2.89,2.89,2.884,2.884,2
20100801|2010-07-01 02:00,1,2.882,2.8835,2.8745,2.877,27
20100801|2010-07-01 02:30,1,2.8755,2.8855,2.8755,2.8855,18
20100801|2010-07-01 03:00,1,2.8885,2.892,2.885,2.885,10
20100801|2010-07-01 03:30,1,2.8825,2.892,2.8825,2.892,2
20100801|2010-07-01 04:30,1,2.8945,2.8965,2.8945,2.8965,2
20100801|2010-07-01 05:00,1,2.8995,2.8995,2.8995,2.8995,1
20100801|2010-07-01 05:30,1,2.909,2.909,2.9075,2.9085,4
20100801|2010-07-01 06:00,1,2.907,2.907,2.9015,2.9015,5
20100801|2010-07-01 06:30,1,2.8865,2.8865,2.8865,2.8865,1
20100801|2010-07-01 07:00,1,2.881,2.902,2.881,2.902,23
20100801|2010-07-01 07:30,1,2.896,2.896,2.883,2.892,4
20100801|2010-07-01 08:00,1,2.899,2.899,2.889,2.889,4
20100801|2010-07-01 08:30,1,2.8995,2.9025,2.8925,2.8935,7
20100801|2010-07-01 09:00,1,2.884,2.884,2.867,2.8735,25
20100801|2010-07-01 09:30,1,2.8755,2.8755,2.851,2.8605,63
20100801|2010-07-01 10:00,1,2.861,2.879,2.8555,2.879,25
20100801|2010-07-01 10:30,1,2.874,2.89,2.862,2.862,13
20100801|2010-07-01 11:00,1,2.861,2.865,2.856,2.865,5
20100801|2010-07-01 11:30,1,2.873,2.886,2.8725,2.8725,5
20100801|2010-07-01 12:00,1,2.87,2.8735,2.87,2.8735,8
20100801|2010-07-01 12:30,1,2.8755,2.876,2.875,2.875,7
20100801|2010-07-01 13:00,1,2.885,2.89,2.885,2.89,3
20100801|2010-07-01 13:30,1,2.869,2.879,2.869,2.879,2
20100801|2010-07-01 14:00,1,2.883,2.883,2.883,2.883,1
20100801|2010-07-01 14:30,1,2.8935,2.8975,2.8935,2.8975,2
20100801|2010-07-01 15:00,1,2.8925,2.8925,2.8925,2.8925,1
20100801|2010-07-01 15:30,1,2.891,2.8965,2.891,2.8965,11
20100801|2010-07-01 17:00,2,2.893,2.893,2.893,2.893,1
20100801|2010-07-01 17:30,2,2.9095,2.9095,2.9095,2.9095,1
20100801|2010-07-01 18:00,2,2.909,2.909,2.909,2.909,1
20100801|2010-07-01 19:00,2,2.892,2.897,2.892,2.897,6
20100801|2010-07-01 19:30,2,2.8945,2.8945,2.8945,2.8945,1
20100801|2010-07-01 20:00,2,2.9045,2.912,2.9045,2.912,6
20100801|2010-07-01 21:30,2,2.9195,2.9195,2.9195,2.9195,1
20100801|2010-07-01 22:00,2,2.9205,2.9205,2.9205,2.9205,1
20100801|2010-07-01 22:30,2,2.92,2.922,2.918,2.922,3
20100801|2010-07-01 23:00,2,2.9145,2.9145,2.9145,2.9145,1
20100801|2010-07-01 23:30,2,2.909,2.9115,2.909,2.9115,2
20100801|2010-07-02 00:30,2,2.9035,2.9035,2.9035,2.9035,1
20100801|2010-07-02 01:00,2,2.9195,2.9275,2.9195,2.9275,10
20100801|2010-07-02 01:30,2,2.928,2.94,2.928,2.94,5
20100801|2010-07-02 02:00,2,2.934,2.9345,2.934,2.9345,2
20100801|2010-07-02 02:30,2,2.9345,2.942,2.9345,2.937,25
20100801|2010-07-02 03:00,2,2.94,2.942,2.94,2.942,3
20100801|2010-07-02 03:30,2,2.9435,2.951,2.9435,2.951,8
20100801|2010-07-02 04:00,2,2.9445,2.9445,2.94,2.94,18
20100801|2010-07-02 04:30,2,2.935,2.935,2.9325,2.9325,4
20100801|2010-07-02 05:00,2,2.9315,2.9315,2.9265,2.9265,7
20100801|2010-07-02 06:00,2,2.9235,2.9235,2.9225,2.9225,2
20100801|2010-07-02 06:30,2,2.9235,2.9235,2.9235,2.9235,2
20100801|2010-07-02 07:00,2,2.921,2.921,2.9165,2.9165,4
20100801|2010-07-02 07:30,2,2.9275,2.9335,2.909,2.928,19
20100801|2010-07-02 08:00,2,2.927,2.95,2.927,2.9495,22
20100801|2010-07-02 08:30,2,2.9435,2.9445,2.9245,2.932,9
20100801|2010-07-02 09:00,2,2.929,2.9315,2.912,2.912,4
20100801|2010-07-02 09:30,2,2.9095,2.9115,2.9095,2.9095,3
20100801|2010-07-02 10:00,2,2.909,2.91,2.9075,2.91,3
20100801|2010-07-02 10:30,2,2.8955,2.904,2.895,2.904,8
20100801|2010-07-02 11:00,2,2.9045,2.91,2.9045,2.909,4
20100801|2010-07-02 11:30,2,2.915,2.915,2.909,2.9125,10
20100801|2010-07-02 12:00,2,2.9115,2.9115,2.9115,2.9115,2
20100801|2010-07-02 12:30,2,2.9105,2.9105,2.9075,2.9075,6
20100801|2010-07-02 13:00,2,2.912,2.913,2.912,2.913,5
20100801|2010-07-02 13:30,2,2.9115,2.9135,2.9105,2.9115,5
20100801|2010-07-02 14:00,2,2.927,2.927,2.927,2.927,3
20100801|2010-07-02 14:30,2,2.93,2.9345,2.93,2.9345,5
20100801|2010-07-04 17:00,6,2.927,2.9285,2.9235,2.928,5
20100801|2010-07-04 17:30,6,2.927,2.927,2.927,2.927,1
20100801|2010-07-04 20:00,6,2.9285,2.9285,2.9285,2.9285,1
20100801|2010-07-04 23:30,6,2.938,2.938,2.9375,2.9375,3
20100801|2010-07-05 00:30,6,2.9465,2.9465,2.9465,2.9465,1
20100801|2010-07-05 01:00,6,2.9595,2.9595,2.9595,2.9595,1
20100801|2010-07-05 01:30,6,2.9575,2.9575,2.9575,2.9575,1
20100801|2010-07-05 02:30,6,2.9405,2.9405,2.9405,2.9405,1
20100801|2010-07-05 05:30,6,2.928,2.928,2.9245,2.925,4
20100801|2010-07-05 09:00,6,2.9235,2.9235,2.9235,2.9235,1
20100801|2010-07-05 10:00,6,2.922,2.922,2.922,2.922,1
20100801|2010-07-05 10:30,6,2.921,2.921,2.9205,2.9205,17
20100801|2010-07-05 11:00,6,2.9325,2.9325,2.9325,2.9325,5
20100801|2010-07-05 11:30,6,2.932,2.932,2.932,2.932,2
20100801|2010-07-05 12:00,6,2.937,2.937,2.937,2.937,1
20100801|2010-07-05 17:30,6,2.939,2.939,2.939,2.939,1
20100801|2010-07-05 18:00,6,2.9135,2.9135,2.9035,2.9035,3
20100801|2010-07-05 18:30,6,2.91,2.919,2.91,2.919,3
20100801|2010-07-05 19:00,6,2.911,2.911,2.911,2.911,1
20100801|2010-07-05 20:00,6,2.9185,2.9185,2.9185,2.9185,1
20100801|2010-07-05 20:30,6,2.916,2.9175,2.916,2.9175,2
20100801|2010-07-05 21:00,6,2.9315,2.932,2.9315,2.932,2
20100801|2010-07-05 22:30,6,2.9325,2.9325,2.9325,2.9325,1
20100801|2010-07-05 23:30,6,2.932,2.938,2.932,2.938,2
20100801|2010-07-06 00:30,6,2.9395,2.9395,2.9395,2.9395,1
20100801|2010-07-06 01:00,6,2.9425,2.9425,2.9425,2.9425,4
20100801|2010-07-06 01:30,6,2.943,2.9455,2.943,2.9455,2
20100801|2010-07-06 02:00,6,2.946,2.95,2.946,2.95,4
20100801|2010-07-06 02:30,6,2.9505,2.9605,2.9505,2.9565,36
20100801|2010-07-06 03:00,6,2.959,2.965,2.959,2.96,6
20100801|2010-07-06 03:30,6,2.967,2.972,2.9655,2.966,17
20100801|2010-07-06 04:00,6,2.962,2.962,2.962,2.962,1
20100801|2010-07-06 04:30,6,2.9605,2.967,2.9605,2.967,2
20100801|2010-07-06 05:00,6,2.9645,2.9645,2.96,2.96,31
20100801|2010-07-06 05:30,6,2.97,2.97,2.97,2.97,2
20100801|2010-07-06 06:00,6,2.962,2.962,2.962,2.962,1
20100801|2010-07-06 07:00,6,2.9655,2.9905,2.9655,2.9905,7
20100801|2010-07-06 07:30,6,2.9925,2.9955,2.9885,2.9885,4
20100801|2010-07-06 08:00,6,3,3.011,3,3.006,9
20100801|2010-07-06 08:30,6,3.005,3.006,3.005,3.006,2
20100801|2010-07-06 09:00,6,2.9985,3.001,2.993,3.001,11
20100801|2010-07-06 09:30,6,2.996,3.0035,2.996,2.9985,9
20100801|2010-07-06 10:00,6,2.997,2.9975,2.982,2.982,9
20100801|2010-07-06 10:30,6,2.99,2.994,2.988,2.988,5
20100801|2010-07-06 11:00,6,2.991,2.991,2.991,2.991,1
20100801|2010-07-06 11:30,6,2.992,2.992,2.968,2.968,5
20100801|2010-07-06 12:00,6,2.9645,2.965,2.9645,2.965,2
20100801|2010-07-06 12:30,6,2.9615,2.9615,2.9615,2.9615,1
20100801|2010-07-06 13:00,6,2.9585,2.9595,2.956,2.9595,11
20100801|2010-07-06 13:30,6,2.965,2.972,2.965,2.972,2
20100801|2010-07-06 14:00,6,2.956,2.9565,2.956,2.9565,2
20100801|2010-07-06 17:00,7,2.9595,2.9595,2.9595,2.9595,1
20100801|2010-07-06 19:00,7,2.965,2.965,2.965,2.965,3
20100801|2010-07-06 19:30,7,2.968,2.973,2.968,2.973,4
20100801|2010-07-06 20:30,7,2.9665,2.9665,2.9665,2.9665,1
20100801|2010-07-06 21:00,7,2.951,2.951,2.948,2.948,5
20100801|2010-07-06 21:30,7,2.954,2.9555,2.948,2.948,18
20100801|2010-07-06 22:00,7,2.948,2.948,2.947,2.947,2
20100801|2010-07-06 23:30,7,2.953,2.953,2.953,2.953,1
20100801|2010-07-07 00:00,7,2.965,2.965,2.9645,2.9645,2
20100801|2010-07-07 01:30,7,2.9535,2.9535,2.9535,2.9535,1
20100801|2010-07-07 02:00,7,2.949,2.952,2.949,2.952,3
20100801|2010-07-07 02:30,7,2.9465,2.958,2.9465,2.957,6
20100801|2010-07-07 03:00,7,2.952,2.952,2.952,2.952,2
20100801|2010-07-07 03:30,7,2.944,2.945,2.944,2.945,2
20100801|2010-07-07 05:30,7,2.9545,2.9545,2.9545,2.9545,1
20100801|2010-07-07 06:00,7,2.9645,2.971,2.9645,2.971,2
20100801|2010-07-07 07:00,7,2.9665,2.9685,2.9655,2.9655,9
20100801|2010-07-07 07:30,7,2.9825,2.99,2.9825,2.99,6
20100801|2010-07-07 08:00,7,2.9925,2.9925,2.9925,2.9925,3
20100801|2010-07-07 08:30,7,2.99,2.992,2.9875,2.992,9
20100801|2010-07-07 09:00,7,3.0025,3.0045,3.002,3.002,6
20100801|2010-07-07 09:30,7,3.0095,3.0145,3.0075,3.0135,5
20100801|2010-07-07 10:00,7,3.02,3.0215,3.011,3.011,82
20100801|2010-07-07 10:30,7,3.0025,3.0025,3.0025,3.0025,1
20100801|2010-07-07 11:30,7,3.013,3.013,3.01,3.0115,17
20100801|2010-07-07 12:00,7,3.0165,3.022,3.0165,3.022,2
20100801|2010-07-07 12:30,7,3.021,3.022,3.021,3.022,2
20100801|2010-07-07 13:00,7,3.02,3.02,3.02,3.02,13
20100801|2010-07-07 13:30,7,3.0135,3.0135,3.0135,3.0135,2
20100801|2010-07-07 14:30,7,3.03,3.0315,3.03,3.0315,2
20100801|2010-07-07 15:00,7,3.0315,3.036,3.0315,3.036,9
20100801|2010-07-07 15:30,7,3.0385,3.0405,3.0385,3.0385,4
20100801|2010-07-07 20:00,8,3.0175,3.0175,3.0175,3.0175,2
20100801|2010-07-07 20:30,8,3.03,3.03,3.03,3.03,1
20100801|2010-07-07 22:00,8,3.022,3.022,3.022,3.022,1
20100801|2010-07-07 23:00,8,3.0195,3.0195,3.0195,3.0195,1
20100801|2010-07-08 00:30,8,3.0185,3.0185,3.0185,3.0185,1
20100801|2010-07-08 03:30,8,3.006,3.006,3.006,3.006,1
20100801|2010-07-08 06:30,8,3.0175,3.0175,3.0175,3.0175,1
20100801|2010-07-08 07:00,8,3.0185,3.0185,3.0185,3.0185,1
20100801|2010-07-08 07:30,8,3.028,3.036,3.0275,3.0275,6
20100801|2010-07-08 08:00,8,3.036,3.0465,3.036,3.0435,12
20100801|2010-07-08 08:30,8,3.048,3.048,3.013,3.0175,41
20100801|2010-07-08 09:00,8,3.02,3.025,3.019,3.025,36
20100801|2010-07-08 09:30,8,3.024,3.0245,3,3.004,31
20100801|2010-07-08 10:00,8,2.9975,3.004,2.989,3.004,81
20100801|2010-07-08 10:30,8,2.9965,2.9965,2.9935,2.9935,2
20100801|2010-07-08 11:00,8,3,3.002,3,3.002,17
20100801|2010-07-08 11:30,8,3.0065,3.009,3.0065,3.009,2
20100801|2010-07-08 12:00,8,3.0185,3.0205,3.0185,3.019,3
20100801|2010-07-08 13:00,8,3.0095,3.0095,3.009,3.009,16
20100801|2010-07-08 13:30,8,3.0125,3.0125,3.0115,3.0115,3
20100801|2010-07-08 14:30,8,3.022,3.029,3.022,3.029,3
20100801|2010-07-08 19:30,9,3.0155,3.0155,3.0155,3.0155,1
20100801|2010-07-08 22:00,9,3.032,3.032,3.032,3.032,2
20100801|2010-07-09 00:00,9,3.0395,3.042,3.0395,3.042,3
20100801|2010-07-09 01:30,9,3.035,3.0435,3.035,3.0435,2
20100801|2010-07-09 02:00,9,3.0455,3.0455,3.045,3.045,3
20100801|2010-07-09 04:00,9,3.034,3.034,3.034,3.034,2
20100801|2010-07-09 05:00,9,3.038,3.038,3.038,3.038,5
20100801|2010-07-09 05:30,9,3.039,3.039,3.039,3.039,2
20100801|2010-07-09 06:00,9,3.0425,3.0425,3.0425,3.0425,1
20100801|2010-07-09 06:30,9,3.042,3.0435,3.042,3.0435,2
20100801|2010-07-09 07:00,9,3.02,3.02,3.02,3.02,1
20100801|2010-07-09 08:00,9,3.0265,3.0315,3.024,3.031,71
20100801|2010-07-09 09:00,9,3.062,3.062,3.0565,3.0565,8
20100801|2010-07-09 09:30,9,3.059,3.059,3.0525,3.053,8
20100801|2010-07-09 10:30,9,3.049,3.057,3.049,3.057,37
20100801|2010-07-09 11:30,9,3.0495,3.0495,3.0485,3.0485,4
20100801|2010-07-09 12:30,9,3.047,3.047,3.047,3.047,2
20100801|2010-07-09 13:00,9,3.053,3.053,3.05,3.05,5
20100801|2010-07-09 13:30,9,3.0495,3.0495,3.0495,3.0495,2
20100801|2010-07-09 14:00,9,3.052,3.054,3.052,3.054,5
20100801|2010-07-09 14:30,9,3.054,3.0605,3.054,3.0585,10
20100801|2010-07-09 15:00,9,3.061,3.061,3.061,3.061,1
20100801|2010-07-11 17:00,12,3.049,3.049,3.049,3.049,1
20100801|2010-07-11 17:30,12,3.05,3.05,3.05,3.05,1
20100801|2010-07-11 18:00,12,3.0535,3.0535,3.0535,3.0535,1
20100801|2010-07-11 18:30,12,3.05,3.05,3.0475,3.048,4
20100801|2010-07-11 19:30,12,3.051,3.051,3.051,3.051,1
20100801|2010-07-11 23:00,12,3.048,3.048,3.048,3.048,1
20100801|2010-07-11 23:30,12,3.046,3.046,3.046,3.046,1
20100801|2010-07-12 01:00,12,3.025,3.0255,3.025,3.0255,3
20100801|2010-07-12 01:30,12,3.0225,3.023,3.0215,3.023,7
20100801|2010-07-12 02:30,12,3.009,3.009,3.0085,3.0085,16
20100801|2010-07-12 03:30,12,3.0065,3.0075,3.0065,3.0075,2
20100801|2010-07-12 04:00,12,3.015,3.015,3.015,3.015,1
20100801|2010-07-12 04:30,12,3.011,3.011,3.011,3.011,1
20100801|2010-07-12 06:30,12,3.005,3.005,3.005,3.005,10
20100801|2010-07-12 07:00,12,3.009,3.009,3.0065,3.0065,5
20100801|2010-07-12 08:00,12,3.0025,3.0025,3.0025,3.0025,1
20100801|2010-07-12 08:30,12,3,3.0275,3,3.0275,9
20100801|2010-07-12 09:00,12,3.024,3.024,3.0185,3.0185,3
20100801|2010-07-12 09:30,12,3.0005,3.0005,3.0005,3.0005,1
20100801|2010-07-12 10:00,12,2.987,2.9975,2.985,2.9975,8
20100801|2010-07-12 10:30,12,2.9945,2.9945,2.993,2.993,2
20100801|2010-07-12 11:00,12,3.0035,3.0035,2.999,2.999,3
20100801|2010-07-12 11:30,12,2.999,3.004,2.999,3.004,6
20100801|2010-07-12 12:00,12,3.003,3.0035,3.0015,3.0035,11
20100801|2010-07-12 12:30,12,3.0025,3.0025,3.002,3.002,2
20100801|2010-07-12 13:00,12,3.0065,3.0065,3,3,2
20100801|2010-07-12 13:30,12,2.997,2.997,2.997,2.997,1
20100801|2010-07-12 14:30,12,2.997,2.998,2.997,2.998,2
20100801|2010-07-12 15:00,12,3.0095,3.017,3.0095,3.017,3
20100801|2010-07-12 19:00,13,3.023,3.023,3.023,3.023,1
20100801|2010-07-12 20:30,13,3.003,3.003,3.003,3.003,2
20100801|2010-07-12 21:00,13,2.999,2.999,2.999,2.999,2
20100801|2010-07-12 21:30,13,2.991,2.991,2.991,2.991,1
20100801|2010-07-12 22:30,13,2.9825,2.9825,2.9825,2.9825,1
20100801|2010-07-12 23:00,13,2.98,2.98,2.98,2.98,7
20100801|2010-07-13 00:30,13,2.982,2.982,2.982,2.982,1
20100801|2010-07-13 01:00,13,2.9765,2.9765,2.9765,2.9765,1
20100801|2010-07-13 01:30,13,2.9725,2.9725,2.972,2.972,2
20100801|2010-07-13 02:00,13,2.977,2.98,2.971,2.971,9
20100801|2010-07-13 03:30,13,2.986,2.9865,2.986,2.9865,2
20100801|2010-07-13 04:00,13,2.9895,2.9895,2.9895,2.9895,1
20100801|2010-07-13 04:30,13,2.99,2.99,2.99,2.99,2
20100801|2010-07-13 05:30,13,2.996,2.996,2.996,2.996,1
20100801|2010-07-13 06:00,13,2.99,2.99,2.9895,2.9895,2
20100801|2010-07-13 07:00,13,3.004,3.004,3.004,3.004,4
20100801|2010-07-13 07:30,13,3.005,3.02,3.005,3.02,2
20100801|2010-07-13 08:00,13,3.0195,3.0195,3.0195,3.0195,1
20100801|2010-07-13 08:30,13,3.0225,3.0255,3.0205,3.0205,5
20100801|2010-07-13 09:30,13,3.014,3.014,3.0115,3.0115,4
20100801|2010-07-13 10:30,13,3.0255,3.0255,3.0145,3.0145,2
20100801|2010-07-13 11:30,13,3.017,3.017,3.0145,3.0145,4
20100801|2010-07-13 12:00,13,3.013,3.013,3.012,3.012,4
20100801|2010-07-13 15:00,13,3.0155,3.0185,3.0155,3.0185,2
20100801|2010-07-13 16:00,13,3.029,3.031,3.029,3.031,2
20100801|2010-07-13 17:30,14,3.0305,3.0305,3.0305,3.0305,1
20100801|2010-07-13 19:00,14,3.025,3.025,3.025,3.025,1
20100801|2010-07-13 21:00,14,3.025,3.025,3.025,3.025,1
20100801|2010-07-13 22:00,14,3.023,3.023,3.022,3.022,2
20100801|2010-07-13 23:30,14,3.015,3.015,3.015,3.015,1
20100801|2010-07-14 01:30,14,3.01,3.01,3.01,3.01,3
20100801|2010-07-14 02:00,14,3.019,3.019,3.019,3.019,1
20100801|2010-07-14 03:30,14,3.039,3.039,3.039,3.039,1
20100801|2010-07-14 05:00,14,3.037,3.037,3.037,3.037,1
20100801|2010-07-14 07:00,14,3.0285,3.0285,3.022,3.022,3
20100801|2010-07-14 07:30,14,3.0265,3.031,3.0265,3.031,9
20100801|2010-07-14 08:00,14,3.005,3.005,3.005,3.005,2
20100801|2010-07-14 08:30,14,3.0055,3.0115,3.0055,3.0115,3
20100801|2010-07-14 09:00,14,3.003,3.005,2.995,2.995,7
20100801|2010-07-14 09:30,14,3.0025,3.0025,3.0025,3.0025,4
20100801|2010-07-14 10:00,14,3.011,3.011,3.011,3.011,1
20100801|2010-07-14 10:30,14,3.037,3.039,3.037,3.039,17
20100801|2010-07-14 11:00,14,3.028,3.028,3.0235,3.024,4
20100801|2010-07-14 11:30,14,3.003,3.005,3.003,3.005,6
20100801|2010-07-14 12:30,14,3.009,3.009,3.0035,3.0035,11
20100801|2010-07-14 13:00,14,3.001,3.0015,2.985,2.987,14
20100801|2010-07-14 14:30,14,2.9925,2.9925,2.9925,2.9925,1
20100801|2010-07-14 15:00,14,2.9975,2.998,2.9975,2.998,2
20100801|2010-07-14 17:00,15,2.9945,2.9945,2.9945,2.9945,1
20100801|2010-07-14 18:30,15,2.997,2.997,2.997,2.997,1
20100801|2010-07-14 19:00,15,2.994,2.994,2.994,2.994,1
20100801|2010-07-14 20:00,15,2.987,2.987,2.987,2.987,1
20100801|2010-07-14 20:30,15,2.985,2.985,2.985,2.985,1
20100801|2010-07-14 21:00,15,3.0095,3.0265,3.0095,3.0235,10
20100801|2010-07-14 21:30,15,3.015,3.015,3.015,3.015,1
20100801|2010-07-14 22:00,15,3.012,3.014,3.012,3.014,2
20100801|2010-07-15 01:00,15,3,3,3,3,1
20100801|2010-07-15 01:30,15,3.0005,3.0005,3.0005,3.0005,1
20100801|2010-07-15 03:00,15,3.017,3.018,3.017,3.018,28
20100801|2010-07-15 05:30,15,3.023,3.025,3.023,3.024,7
20100801|2010-07-15 06:30,15,3.0165,3.0165,3.0165,3.0165,1
20100801|2010-07-15 07:30,15,3.0125,3.022,3.0125,3.022,26
20100801|2010-07-15 08:00,15,3.023,3.0365,3.0195,3.031,23
20100801|2010-07-15 08:30,15,3.02,3.023,3.0075,3.0195,27
20100801|2010-07-15 09:00,15,3.011,3.011,2.996,3.004,11
20100801|2010-07-15 09:30,15,3.003,3.0035,3,3,3
20100801|2010-07-15 10:00,15,3.0115,3.0165,3.01,3.0165,28
20100801|2010-07-15 11:00,15,3.005,3.005,3,3,5
20100801|2010-07-15 11:30,15,3.0015,3.0015,3.0015,3.0015,2
20100801|2010-07-15 12:00,15,3.0105,3.0105,3.0105,3.0105,1
20100801|2010-07-15 12:30,15,3.007,3.007,3.007,3.007,4
20100801|2010-07-15 14:30,15,3.016,3.0165,3.016,3.0165,4
20100801|2010-07-15 15:00,15,3.0135,3.0135,3.0135,3.0135,3
20100801|2010-07-15 21:00,16,3.0115,3.0115,3.0115,3.0115,1
20100801|2010-07-15 22:00,16,3.01,3.01,3.01,3.01,1
20100801|2010-07-15 22:30,16,3.006,3.0085,3.0045,3.0085,12
20100801|2010-07-15 23:30,16,3.008,3.0105,3.008,3.0095,11
20100801|2010-07-16 00:00,16,3.0065,3.0065,3.0065,3.0065,1
20100801|2010-07-16 00:30,16,3.015,3.015,2.997,2.997,12
20100801|2010-07-16 02:00,16,3.0175,3.018,3.0175,3.018,6
20100801|2010-07-16 03:00,16,3.0095,3.0095,3.0055,3.0055,4
20100801|2010-07-16 06:00,16,3.0115,3.0115,3.0115,3.0115,2
20100801|2010-07-16 07:00,16,3.0065,3.0065,3,3,2
20100801|2010-07-16 07:30,16,3.001,3.001,3.001,3.001,2
20100801|2010-07-16 08:00,16,2.98,2.9815,2.96,2.966,69
20100801|2010-07-16 08:30,16,2.9605,2.9605,2.939,2.943,19
20100801|2010-07-16 09:00,16,2.9405,2.941,2.94,2.94,8
20100801|2010-07-16 09:30,16,2.933,2.9515,2.933,2.9495,30
20100801|2010-07-16 10:00,16,2.9495,2.9495,2.9395,2.9395,2
20100801|2010-07-16 10:30,16,2.9405,2.9405,2.9305,2.9305,9
20100801|2010-07-16 11:00,16,2.9285,2.9375,2.9285,2.9365,4
20100801|2010-07-16 11:30,16,2.933,2.933,2.933,2.933,1
20100801|2010-07-16 12:00,16,2.929,2.929,2.929,2.929,2
20100801|2010-07-16 12:30,16,2.936,2.936,2.9285,2.929,7
20100801|2010-07-16 13:30,16,2.9385,2.9385,2.9385,2.9385,5
20100801|2010-07-16 14:00,16,2.9305,2.9305,2.9305,2.9305,1
20100801|2010-07-18 20:30,19,2.9445,2.9445,2.9445,2.9445,1
20100801|2010-07-18 21:30,19,2.9515,2.9515,2.9515,2.9515,1
20100801|2010-07-18 22:30,19,2.958,2.958,2.9525,2.9525,2
20100801|2010-07-19 00:30,19,2.948,2.948,2.948,2.948,1
20100801|2010-07-19 01:00,19,2.9425,2.9425,2.9425,2.9425,1
20100801|2010-07-19 05:00,19,2.9445,2.9445,2.9445,2.9445,1
20100801|2010-07-19 06:00,19,2.949,2.949,2.949,2.949,1
20100801|2010-07-19 06:30,19,2.9405,2.9405,2.9405,2.9405,1
20100801|2010-07-19 07:00,19,2.941,2.941,2.933,2.938,6
20100801|2010-07-19 07:30,19,2.934,2.934,2.9325,2.9325,8
20100801|2010-07-19 08:00,19,2.932,2.936,2.932,2.936,6
20100801|2010-07-19 08:30,19,2.9465,2.952,2.9455,2.9455,7
20100801|2010-07-19 09:00,19,2.9385,2.9385,2.938,2.938,8
20100801|2010-07-19 09:30,19,2.941,2.9415,2.935,2.935,27
20100801|2010-07-19 10:00,19,2.9365,2.9365,2.9365,2.9365,1
20100801|2010-07-19 11:00,19,2.9275,2.9275,2.9275,2.9275,5
20100801|2010-07-19 11:30,19,2.9365,2.9385,2.9365,2.9385,2
20100801|2010-07-19 12:00,19,2.9335,2.9335,2.9335,2.9335,1
20100801|2010-07-19 12:30,19,2.9365,2.9365,2.9365,2.9365,2
20100801|2010-07-19 14:00,19,2.9385,2.9385,2.9385,2.9385,3
20100801|2010-07-19 15:00,19,2.9445,2.9445,2.9445,2.9445,2
20100801|2010-07-19 20:00,20,2.95,2.95,2.95,2.95,2
20100801|2010-07-19 21:30,20,2.96,2.96,2.96,2.96,1
20100801|2010-07-19 23:30,20,2.965,2.966,2.965,2.966,11
20100801|2010-07-20 00:00,20,2.967,2.967,2.967,2.967,7
20100801|2010-07-20 01:00,20,2.9735,2.977,2.9735,2.975,34
20100801|2010-07-20 02:00,20,2.971,2.971,2.971,2.971,1
20100801|2010-07-20 06:30,20,2.943,2.943,2.943,2.943,1
20100801|2010-07-20 07:00,20,2.944,2.944,2.944,2.944,1
20100801|2010-07-20 07:30,20,2.9735,2.9735,2.964,2.964,9
20100801|2010-07-20 08:00,20,2.9745,2.9745,2.9675,2.9675,14
20100801|2010-07-20 08:30,20,2.9685,2.9685,2.9625,2.9625,34
20100801|2010-07-20 09:00,20,2.9795,3.0025,2.979,3,9
20100801|2010-07-20 09:30,20,3.0025,3.0025,2.995,2.995,6
20100801|2010-07-20 10:00,20,2.998,3.0055,2.998,3.005,2
20100801|2010-07-20 10:30,20,3.0005,3.0015,2.995,2.995,4
20100801|2010-07-20 12:00,20,2.9985,3.005,2.998,3.005,5
20100801|2010-07-20 12:30,20,3.005,3.012,3.005,3.012,5
20100801|2010-07-20 13:30,20,3.008,3.008,3.008,3.008,1
20100801|2010-07-20 15:30,20,3.023,3.023,3.0205,3.0205,3
20100801|2010-07-20 17:30,21,3.019,3.019,3.019,3.019,2
20100801|2010-07-20 19:30,21,3.0005,3.0005,3.0005,3.0005,1
20100801|2010-07-21 02:30,21,3.0125,3.0125,3.0125,3.0125,1
20100801|2010-07-21 03:30,21,3.034,3.0355,3.034,3.0355,2
20100801|2010-07-21 04:00,21,3.0565,3.0565,3.0565,3.0565,2
20100801|2010-07-21 04:30,21,3.055,3.0615,3.055,3.0615,3
20100801|2010-07-21 05:30,21,3.063,3.072,3.063,3.072,3
20100801|2010-07-21 06:00,21,3.079,3.079,3.079,3.079,1
20100801|2010-07-21 06:30,21,3.067,3.067,3.067,3.067,1
20100801|2010-07-21 07:00,21,3.0785,3.087,3.0785,3.087,4
20100801|2010-07-21 07:30,21,3.0885,3.0935,3.0865,3.0865,4
20100801|2010-07-21 08:00,21,3.093,3.1,3.0905,3.1,72
20100801|2010-07-21 08:30,21,3.0895,3.0895,3.075,3.075,3
20100801|2010-07-21 09:00,21,3.0795,3.092,3.0795,3.092,5
20100801|2010-07-21 09:30,21,3.079,3.089,3.077,3.089,9
20100801|2010-07-21 10:00,21,3.0785,3.0785,3.0785,3.0785,1
20100801|2010-07-21 10:30,21,3.0825,3.087,3.0795,3.087,9
20100801|2010-07-21 11:00,21,3.0885,3.0925,3.088,3.0925,15
20100801|2010-07-21 11:30,21,3.085,3.0865,3.085,3.0855,8
20100801|2010-07-21 12:00,21,3.089,3.089,3.083,3.083,11
20100801|2010-07-21 12:30,21,3.0825,3.0825,3.0825,3.0825,1
20100801|2010-07-21 13:00,21,3.07,3.07,3.062,3.07,6
20100801|2010-07-21 13:30,21,3.0665,3.0665,3.0595,3.061,7
20100801|2010-07-21 14:00,21,3.067,3.067,3.067,3.067,1
20100801|2010-07-21 14:30,21,3.067,3.067,3.06,3.06,3
20100801|2010-07-21 15:30,21,3.065,3.067,3.0625,3.067,6
20100801|2010-07-21 20:00,22,3.0455,3.0455,3.0455,3.0455,4
20100801|2010-07-21 20:30,22,3.0545,3.0545,3.0545,3.0545,1
20100801|2010-07-22 01:00,22,3.057,3.057,3.057,3.057,1
20100801|2010-07-22 02:00,22,3.08,3.0815,3.08,3.0805,7
20100801|2010-07-22 02:30,22,3.0835,3.088,3.0835,3.088,2
20100801|2010-07-22 03:30,22,3.1,3.1,3.1,3.1,3
20100801|2010-07-22 04:00,22,3.113,3.17,3.108,3.17,17
20100801|2010-07-22 04:30,22,3.1365,3.142,3.135,3.135,18
20100801|2010-07-22 05:30,22,3.1405,3.1405,3.1405,3.1405,1
20100801|2010-07-22 06:00,22,3.131,3.131,3.131,3.131,1
20100801|2010-07-22 06:30,22,3.14,3.141,3.14,3.141,6
20100801|2010-07-22 07:00,22,3.1415,3.1425,3.1345,3.1345,6
20100801|2010-07-22 07:30,22,3.1385,3.141,3.1385,3.141,58
20100801|2010-07-22 08:00,22,3.15,3.1565,3.15,3.1545,8
20100801|2010-07-22 08:30,22,3.1565,3.1685,3.1565,3.161,6
20100801|2010-07-22 09:00,22,3.166,3.166,3.1625,3.1625,11
20100801|2010-07-22 09:30,22,3.168,3.1805,3.168,3.1785,22
20100801|2010-07-22 10:00,22,3.1855,3.1855,3.1745,3.175,48
20100801|2010-07-22 10:30,22,3.1775,3.1775,3.171,3.171,2
20100801|2010-07-22 11:30,22,3.154,3.159,3.154,3.159,2
20100801|2010-07-22 12:00,22,3.1605,3.1605,3.1605,3.1605,1
20100801|2010-07-22 13:00,22,3.161,3.1635,3.161,3.1635,3
20100801|2010-07-22 14:00,22,3.16,3.16,3.16,3.16,1
20100801|2010-07-22 14:30,22,3.157,3.161,3.157,3.161,2
20100801|2010-07-22 15:00,22,3.167,3.1675,3.167,3.1675,2
20100801|2010-07-22 15:30,22,3.1655,3.1655,3.165,3.165,2
20100801|2010-07-22 17:30,23,3.162,3.162,3.162,3.162,1
20100801|2010-07-22 20:30,23,3.17,3.17,3.17,3.17,3
20100801|2010-07-22 21:00,23,3.153,3.153,3.153,3.153,1
20100801|2010-07-22 21:30,23,3.149,3.152,3.1465,3.152,8
20100801|2010-07-23 01:30,23,3.161,3.161,3.161,3.161,1
20100801|2010-07-23 02:00,23,3.1705,3.1705,3.1705,3.1705,1
20100801|2010-07-23 02:30,23,3.21,3.216,3.21,3.216,6
20100801|2010-07-23 03:00,23,3.196,3.201,3.196,3.201,3
20100801|2010-07-23 03:30,23,3.192,3.195,3.192,3.195,22
20100801|2010-07-23 04:00,23,3.1815,3.1815,3.1815,3.1815,1
20100801|2010-07-23 05:00,23,3.184,3.184,3.184,3.184,1
20100801|2010-07-23 06:30,23,3.168,3.168,3.168,3.168,1
20100801|2010-07-23 07:00,23,3.1705,3.1745,3.1705,3.1745,2
20100801|2010-07-23 07:30,23,3.168,3.168,3.1615,3.1645,16
20100801|2010-07-23 08:00,23,3.164,3.167,3.1605,3.165,22
20100801|2010-07-23 08:30,23,3.165,3.1785,3.161,3.1785,77
20100801|2010-07-23 09:00,23,3.1885,3.189,3.1845,3.189,11
20100801|2010-07-23 09:30,23,3.189,3.189,3.171,3.177,42
20100801|2010-07-23 10:00,23,3.174,3.174,3.174,3.174,2
20100801|2010-07-23 10:30,23,3.1795,3.1795,3.1785,3.1785,2
20100801|2010-07-23 11:00,23,3.181,3.1845,3.178,3.1845,5
20100801|2010-07-23 12:00,23,3.181,3.181,3.179,3.179,8
20100801|2010-07-23 13:00,23,3.192,3.193,3.187,3.1875,10
20100801|2010-07-23 14:00,23,3.1915,3.192,3.1895,3.1895,10
20100801|2010-07-23 15:00,23,3.194,3.194,3.194,3.194,1
20100801|2010-07-25 20:00,26,3.19,3.19,3.19,3.19,2
20100801|2010-07-25 22:00,26,3.1715,3.1715,3.1715,3.1715,1
20100801|2010-07-26 01:30,26,3.2,3.2,3.2,3.2,2
20100801|2010-07-26 02:00,26,3.203,3.2035,3.203,3.2035,10
20100801|2010-07-26 02:30,26,3.195,3.1985,3.195,3.1985,6
20100801|2010-07-26 03:00,26,3.188,3.188,3.188,3.188,19
20100801|2010-07-26 06:00,26,3.186,3.186,3.186,3.186,1
20100801|2010-07-26 07:30,26,3.2025,3.204,3.1905,3.1935,7
20100801|2010-07-26 09:00,26,3.2115,3.2285,3.2115,3.214,9
20100801|2010-07-26 09:30,26,3.2145,3.2145,3.21,3.21,2
20100801|2010-07-26 10:00,26,3.209,3.2195,3.209,3.2185,28
20100801|2010-07-26 10:30,26,3.224,3.235,3.224,3.231,7
20100801|2010-07-26 11:00,26,3.2365,3.2365,3.2325,3.2325,5
20100801|2010-07-26 11:30,26,3.2315,3.2315,3.222,3.2235,8
20100801|2010-07-26 12:00,26,3.2215,3.2215,3.2215,3.2215,1
20100801|2010-07-26 12:30,26,3.2235,3.2275,3.2235,3.2275,7
20100801|2010-07-26 13:00,26,3.226,3.2265,3.2245,3.2245,6
20100801|2010-07-26 13:30,26,3.2205,3.224,3.2205,3.224,3
20100801|2010-07-26 14:30,26,3.2265,3.2265,3.2265,3.2265,1
20100801|2010-07-26 15:00,26,3.2255,3.2255,3.2245,3.2245,2
20100801|2010-07-26 15:30,26,3.229,3.229,3.229,3.229,1
20100801|2010-07-26 16:00,26,3.2255,3.2255,3.225,3.225,3
20100801|2010-07-26 18:00,27,3.2225,3.2225,3.2225,3.2225,1
20100801|2010-07-26 19:30,27,3.2115,3.2115,3.2115,3.2115,1
20100801|2010-07-26 20:30,27,3.2075,3.2095,3.2075,3.2095,2
20100801|2010-07-26 21:00,27,3.2105,3.2105,3.2105,3.2105,1
20100801|2010-07-27 02:30,27,3.2025,3.2025,3.2025,3.2025,2
20100801|2010-07-27 05:30,27,3.222,3.222,3.222,3.222,1
20100801|2010-07-27 06:00,27,3.232,3.232,3.232,3.232,1
20100801|2010-07-27 06:30,27,3.2205,3.226,3.2205,3.226,2
20100801|2010-07-27 07:00,27,3.222,3.222,3.222,3.222,3
20100801|2010-07-27 07:30,27,3.2285,3.23,3.2275,3.23,4
20100801|2010-07-27 08:30,27,3.2185,3.2185,3.2085,3.2085,2
20100801|2010-07-27 09:00,27,3.201,3.201,3.1855,3.1855,9
20100801|2010-07-27 09:30,27,3.1845,3.1845,3.1845,3.1845,1
20100801|2010-07-27 10:00,27,3.185,3.185,3.185,3.185,1
20100801|2010-07-27 10:30,27,3.184,3.184,3.184,3.184,1
20100801|2010-07-27 11:00,27,3.1915,3.205,3.1915,3.205,49
20100801|2010-07-27 11:30,27,3.2025,3.2075,3.202,3.204,12
20100801|2010-07-27 12:00,27,3.2065,3.2065,3.1975,3.1975,5
20100801|2010-07-27 12:30,27,3.1985,3.202,3.1985,3.202,2
20100801|2010-07-27 14:30,27,3.202,3.202,3.198,3.198,4
20100801|2010-07-27 15:00,27,3.2025,3.203,3.201,3.201,8
20100801|2010-07-27 15:30,27,3.198,3.198,3.198,3.198,3
20100801|2010-07-27 17:00,28,3.193,3.193,3.193,3.193,1
20100801|2010-07-28 07:00,28,3.2415,3.2415,3.2415,3.2415,5
20100801|2010-07-28 07:30,28,3.2315,3.2355,3.226,3.226,6
20100801|2010-07-28 08:00,28,3.231,3.235,3.228,3.2335,9
20100801|2010-07-28 08:30,28,3.2425,3.257,3.2425,3.252,19
20100801|2010-07-28 09:00,28,3.247,3.247,3.2425,3.2425,2
20100801|2010-07-28 09:30,28,3.251,3.251,3.251,3.251,1
20100801|2010-07-28 10:00,28,3.2415,3.2415,3.2415,3.2415,1
20100801|2010-07-28 11:00,28,3.2345,3.2345,3.2335,3.2335,3
20100801|2010-07-28 12:30,28,3.2435,3.2435,3.2435,3.2435,2
20100801|2010-07-28 13:00,28,3.243,3.243,3.243,3.243,2
20100801|2010-07-28 14:30,28,3.2345,3.2345,3.2345,3.2345,1
20100801|2010-07-28 15:00,28,3.233,3.233,3.2325,3.2325,6
20100801|2010-07-28 17:30,29,3.2295,3.2295,3.2295,3.2295,1
20100801|2010-07-28 20:00,29,3.2275,3.2275,3.2275,3.2275,1
20100801|2010-07-28 22:00,29,3.234,3.2355,3.234,3.2355,2
20100801|2010-07-29 03:00,29,3.2615,3.2625,3.2615,3.2625,4
20100801|2010-07-29 03:30,29,3.26,3.26,3.2545,3.2545,5
20100801|2010-07-29 04:00,29,3.2585,3.2755,3.2585,3.2755,10
20100801|2010-07-29 04:30,29,3.273,3.281,3.273,3.281,10
20100801|2010-07-29 06:00,29,3.2765,3.2765,3.2725,3.2725,7
20100801|2010-07-29 06:30,29,3.2705,3.271,3.27,3.271,6
20100801|2010-07-29 07:00,29,3.2695,3.2695,3.2695,3.2695,4
20100801|2010-07-29 08:00,29,3.2765,3.2765,3.2765,3.2765,2
20100801|2010-07-29 08:30,29,3.29,3.29,3.285,3.285,2
20100801|2010-07-29 09:00,29,3.2785,3.2785,3.2785,3.2785,15
20100801|2010-07-29 09:30,29,3.2845,3.295,3.283,3.295,8
20100801|2010-07-29 10:00,29,3.286,3.286,3.2715,3.2715,4
20100801|2010-07-29 12:00,29,3.283,3.283,3.281,3.281,3
20100801|2010-07-29 14:30,29,3.285,3.285,3.285,3.285,4
20100801|2010-07-29 17:00,30,3.2735,3.2735,3.2735,3.2735,2
20100801|2010-07-29 18:00,30,3.2735,3.2735,3.2735,3.2735,1
20100801|2010-07-29 20:00,30,3.2605,3.2605,3.2605,3.2605,1
20100801|2010-07-29 20:30,30,3.26,3.26,3.26,3.26,10
20100801|2010-07-29 22:00,30,3.2505,3.2505,3.2505,3.2505,1
20100801|2010-07-30 03:00,30,3.2515,3.2515,3.2515,3.2515,1
20100801|2010-07-30 07:00,30,3.281,3.281,3.2755,3.2755,2
20100801|2010-07-30 07:30,30,3.267,3.267,3.2565,3.26,14
20100801|2010-07-30 08:00,30,3.265,3.265,3.265,3.265,4
20100801|2010-07-30 08:30,30,3.26,3.27,3.26,3.27,3
20100801|2010-07-30 09:00,30,3.2785,3.29,3.2785,3.29,8
20100801|2010-07-30 09:30,30,3.291,3.305,3.291,3.2995,40
20100801|2010-07-30 10:00,30,3.302,3.302,3.302,3.302,3
20100801|2010-07-30 10:30,30,3.303,3.303,3.3,3.3,9
20100801|2010-07-30 11:00,30,3.2955,3.2955,3.2955,3.2955,1
20100801|2010-07-30 11:30,30,3.303,3.307,3.303,3.3065,7
20100801|2010-07-30 12:00,30,3.306,3.3075,3.303,3.3075,11
20100801|2010-07-30 12:30,30,3.3035,3.307,3.3005,3.3005,25
20100801|2010-07-30 13:00,30,3.3005,3.306,3.3005,3.306,3
20100801|2010-07-30 13:30,30,3.307,3.307,3.307,3.307,1
20100801|2010-07-30 14:00,30,3.3095,3.31,3.3095,3.31,2
20100801|2010-07-30 14:30,30,3.3075,3.3075,3.305,3.305,2
20100801|2010-07-30 15:00,30,3.302,3.3035,3.302,3.3035,2
20100801|2010-08-01 20:30,2,3.32,3.3225,3.32,3.3225,3
20100801|2010-08-01 21:00,2,3.3255,3.3275,3.3255,3.3275,4
20100801|2010-08-01 21:30,2,3.33,3.33,3.33,3.33,2
20100801|2010-08-01 22:00,2,3.3365,3.3365,3.336,3.336,2
20100801|2010-08-02 01:30,2,3.3485,3.3485,3.3485,3.3485,3
20100801|2010-08-02 04:00,2,3.342,3.342,3.342,3.342,1
20100801|2010-08-02 07:00,2,3.3445,3.3445,3.343,3.343,9
20100801|2010-08-02 07:30,2,3.3565,3.3595,3.3565,3.3595,2
20100801|2010-08-02 08:00,2,3.3615,3.3615,3.352,3.352,3
20100801|2010-08-02 08:30,2,3.3505,3.3505,3.348,3.348,3
20100801|2010-08-02 09:00,2,3.36,3.3665,3.36,3.3665,5
20100801|2010-08-02 10:00,2,3.365,3.375,3.364,3.374,22
20100801|2010-08-02 10:30,2,3.384,3.3905,3.384,3.3905,7
20100801|2010-08-02 11:00,2,3.388,3.388,3.3785,3.3785,9
20100801|2010-08-02 11:30,2,3.381,3.385,3.381,3.384,8
20100801|2010-08-02 12:00,2,3.3845,3.386,3.3845,3.386,18
20100801|2010-08-02 12:30,2,3.385,3.3855,3.3845,3.3855,12
20100801|2010-08-02 13:00,2,3.3775,3.379,3.373,3.373,3
20100801|2010-08-02 13:30,2,3.3845,3.3845,3.3845,3.3845,1
20100801|2010-08-02 15:00,2,3.387,3.387,3.387,3.387,2
20100801|2010-08-02 20:30,3,3.365,3.365,3.361,3.361,5
20100801|2010-08-02 21:30,3,3.365,3.365,3.365,3.365,1
20100801|2010-08-03 02:00,3,3.3525,3.3525,3.351,3.351,2
20100801|2010-08-03 02:30,3,3.358,3.358,3.358,3.358,1
20100801|2010-08-03 03:00,3,3.3525,3.3525,3.3525,3.3525,1
20100801|2010-08-03 04:00,3,3.345,3.345,3.3405,3.3405,5
20100801|2010-08-03 05:00,3,3.3545,3.355,3.3545,3.355,2
20100801|2010-08-03 06:00,3,3.3485,3.3485,3.3425,3.3425,9
20100801|2010-08-03 06:30,3,3.3485,3.3485,3.345,3.345,14
20100801|2010-08-03 07:30,3,3.355,3.355,3.355,3.355,8
20100801|2010-08-03 08:00,3,3.362,3.362,3.3575,3.3575,7
20100801|2010-08-03 09:00,3,3.351,3.351,3.3315,3.3315,4
20100801|2010-08-03 09:30,3,3.343,3.347,3.343,3.347,6
20100801|2010-08-03 14:30,3,3.3475,3.3475,3.3475,3.3475,1
20100801|2010-08-03 16:00,3,3.3495,3.3535,3.3495,3.3535,10
20100801|2010-08-03 18:00,4,3.3515,3.3515,3.3515,3.3515,1
20100801|2010-08-03 19:30,4,3.3415,3.3415,3.34,3.34,5
20100801|2010-08-03 20:00,4,3.3425,3.3425,3.3425,3.3425,1
20100801|2010-08-04 00:30,4,3.3315,3.3315,3.3315,3.3315,1
20100801|2010-08-04 02:00,4,3.356,3.356,3.356,3.356,1
20100801|2010-08-04 02:30,4,3.3435,3.3435,3.3435,3.3435,1
20100801|2010-08-04 04:30,4,3.343,3.343,3.343,3.343,1
20100801|2010-08-04 06:30,4,3.356,3.356,3.356,3.356,1
20100801|2010-08-04 07:30,4,3.368,3.368,3.368,3.368,1
20100801|2010-08-04 08:00,4,3.375,3.375,3.375,3.375,1
20100801|2010-08-04 08:30,4,3.379,3.383,3.379,3.383,2
20100801|2010-08-04 09:00,4,3.3715,3.3715,3.3615,3.3615,3
20100801|2010-08-04 09:30,4,3.3805,3.3805,3.3795,3.3795,2
20100801|2010-08-04 10:00,4,3.39,3.3955,3.39,3.3955,3
20100801|2010-08-04 10:30,4,3.401,3.401,3.401,3.401,1
20100801|2010-08-04 11:00,4,3.3925,3.3925,3.3925,3.3925,3
20100801|2010-08-04 11:30,4,3.399,3.4045,3.399,3.404,7
20100801|2010-08-04 12:00,4,3.3985,3.3985,3.3925,3.3925,8
20100801|2010-08-04 21:00,5,3.3825,3.3825,3.3825,3.3825,2
20100801|2010-08-04 21:30,5,3.3725,3.3725,3.3725,3.3725,1
20100801|2010-08-05 05:00,5,3.3785,3.3785,3.3785,3.3785,1
20100801|2010-08-05 06:00,5,3.3705,3.3705,3.3685,3.3685,12
20100801|2010-08-05 07:00,5,3.3755,3.3755,3.3755,3.3755,1
20100801|2010-08-05 07:30,5,3.367,3.367,3.367,3.367,1
20100801|2010-08-05 08:00,5,3.3615,3.3615,3.3615,3.3615,2
20100801|2010-08-05 08:30,5,3.361,3.361,3.3515,3.356,3
20100801|2010-08-05 09:00,5,3.3525,3.3525,3.3525,3.3525,3
20100801|2010-08-05 09:30,5,3.3585,3.3595,3.3195,3.3195,17
20100801|2010-08-05 10:00,5,3.328,3.344,3.328,3.344,13
20100801|2010-08-05 10:30,5,3.3485,3.3485,3.3485,3.3485,2
20100801|2010-08-05 11:30,5,3.3505,3.351,3.3505,3.3505,3
20100801|2010-08-05 12:00,5,3.35,3.35,3.345,3.345,2
20100801|2010-08-05 15:30,5,3.346,3.346,3.3455,3.3455,5
20100801|2010-08-05 16:00,5,3.3375,3.3375,3.3365,3.3365,4
20100801|2010-08-05 22:00,6,3.3425,3.3455,3.3425,3.3455,2
20100801|2010-08-06 07:30,6,3.3325,3.341,3.3325,3.341,4
20100801|2010-08-06 08:00,6,3.339,3.339,3.339,3.339,1
20100801|2010-08-06 09:30,6,3.3325,3.3325,3.3325,3.3325,1
20100801|2010-08-06 10:00,6,3.3395,3.3395,3.3395,3.3395,1
20100801|2010-08-06 10:30,6,3.3395,3.34,3.3395,3.34,11
20100801|2010-08-06 11:00,6,3.341,3.341,3.3405,3.3405,2
20100801|2010-08-06 11:30,6,3.344,3.344,3.3405,3.3405,6
20100801|2010-08-06 14:00,6,3.35,3.35,3.35,3.35,1
20100801|2010-08-06 15:30,6,3.358,3.3585,3.358,3.3585,2
20100801|2010-08-08 18:00,9,3.344,3.344,3.344,3.344,1
20100801|2010-08-09 02:30,9,3.3715,3.3715,3.3715,3.3715,1
20100801|2010-08-09 08:00,9,3.378,3.378,3.378,3.378,1
20100801|2010-08-09 09:00,9,3.369,3.369,3.369,3.369,10
20100801|2010-08-09 15:00,9,3.3615,3.3625,3.3615,3.3625,2
20100801|2010-08-09 16:00,9,3.352,3.352,3.352,3.352,1
20100801|2010-08-10 02:30,10,3.305,3.305,3.3,3.3,15
20100801|2010-08-10 04:00,10,3.2875,3.2875,3.2875,3.2875,1
20100801|2010-08-10 04:30,10,3.289,3.289,3.282,3.282,2
20100801|2010-08-10 07:30,10,3.279,3.28,3.279,3.28,20
20100801|2010-08-10 08:00,10,3.2795,3.28,3.2795,3.28,3
20100801|2010-08-10 08:30,10,3.28,3.28,3.275,3.275,2
20100801|2010-08-10 09:00,10,3.2875,3.288,3.2875,3.288,2
20100801|2010-08-10 10:00,10,3.295,3.3105,3.295,3.3105,7
20100801|2010-08-10 12:00,10,3.3085,3.3085,3.3085,3.3085,6
20100801|2010-08-10 16:00,10,3.3215,3.323,3.3215,3.323,4
20100801|2010-08-10 19:30,11,3.3,3.3,3.3,3.3,10
20100801|2010-08-11 07:30,11,3.275,3.275,3.275,3.275,1
20100801|2010-08-11 12:30,11,3.2545,3.2545,3.2545,3.2545,6
20100801|2010-08-11 15:00,11,3.244,3.244,3.244,3.244,1
20100801|2010-08-12 06:00,12,3.2575,3.258,3.2575,3.258,11
20100801|2010-08-12 07:30,12,3.2625,3.2625,3.257,3.257,3
20100801|2010-08-12 09:30,12,3.288,3.288,3.288,3.288,2
20100801|2010-08-12 11:30,12,3.281,3.281,3.281,3.281,2
20100801|2010-08-12 13:30,12,3.272,3.272,3.272,3.272,1
20100801|2010-08-13 00:00,13,3.3005,3.3005,3.3005,3.3005,2
20100801|2010-08-13 06:00,13,3.2635,3.2635,3.2635,3.2635,1
20100801|2010-08-13 07:00,13,3.264,3.264,3.264,3.264,1
20100801|2010-08-13 07:30,13,3.26,3.26,3.2515,3.2515,2
20100801|2010-08-13 08:00,13,3.2635,3.2635,3.2635,3.2635,1
20100801|2010-08-13 08:30,13,3.275,3.2765,3.275,3.2765,5
20100801|2010-08-13 09:30,13,3.26,3.26,3.26,3.26,1
20100801|2010-08-13 10:00,13,3.2455,3.2485,3.2455,3.2485,16
20100801|2010-08-13 12:00,13,3.249,3.249,3.249,3.249,1
20100801|2010-08-13 15:00,13,3.254,3.256,3.254,3.256,7
20100801|2010-08-13 16:00,13,3.254,3.254,3.254,3.254,1
20100801|2010-08-16 07:30,16,3.2995,3.3,3.2995,3.2995,16
20100801|2010-08-16 08:00,16,3.293,3.293,3.293,3.293,1
20100801|2010-08-16 08:30,16,3.2805,3.2805,3.2805,3.2805,1
20100801|2010-08-16 09:00,16,3.291,3.291,3.291,3.291,1
20100801|2010-08-16 10:30,16,3.2855,3.2855,3.2855,3.2855,2
20100801|2010-08-16 14:30,16,3.277,3.281,3.277,3.281,4
20100801|2010-08-16 15:30,16,3.2815,3.2815,3.2815,3.2815,1
20100801|2010-08-17 04:00,17,3.3245,3.3245,3.3245,3.3245,1
20100801|2010-08-17 05:00,17,3.323,3.323,3.323,3.323,1
20100801|2010-08-17 08:00,17,3.33,3.33,3.33,3.33,1
20100801|2010-08-17 10:30,17,3.3425,3.3425,3.3425,3.3425,1
20100801|2010-08-17 11:30,17,3.3355,3.3355,3.3355,3.3355,1
20100801|2010-08-17 12:00,17,3.3375,3.3375,3.3375,3.3375,1
20100801|2010-08-17 14:30,17,3.3395,3.3395,3.3395,3.3395,2
20100801|2010-08-17 15:30,17,3.332,3.332,3.332,3.332,3
20100801|2010-08-18 08:00,18,3.333,3.333,3.333,3.333,1
20100801|2010-08-18 10:00,18,3.322,3.323,3.321,3.323,10
20100801|2010-08-18 11:30,18,3.34,3.34,3.34,3.34,1
20100801|2010-08-18 12:00,18,3.3485,3.3485,3.3485,3.3485,19
20100801|2010-08-18 13:30,18,3.345,3.345,3.345,3.345,1
20100801|2010-08-19 04:00,19,3.376,3.3775,3.3745,3.3775,26
20100801|2010-08-19 07:30,19,3.361,3.361,3.361,3.361,16
20100801|2010-08-19 08:00,19,3.365,3.365,3.365,3.365,1
20100801|2010-08-19 10:30,19,3.3,3.3,3.3,3.3,1
20100801|2010-08-19 14:30,19,3.3185,3.3185,3.3185,3.3185,1
20100801|2010-08-20 02:00,20,3.2865,3.2865,3.2835,3.2835,20
20100801|2010-08-20 07:30,20,3.262,3.264,3.262,3.264,9
20100801|2010-08-20 08:00,20,3.2685,3.2685,3.2685,3.2685,1
20100801|2010-08-20 08:30,20,3.267,3.267,3.267,3.267,1
20100801|2010-08-20 09:30,20,3.2815,3.2815,3.2815,3.2815,1
20100801|2010-08-20 15:00,20,3.291,3.292,3.291,3.292,6
20100801|2010-08-23 08:00,23,3.285,3.285,3.28,3.28,2
20100801|2010-08-23 18:30,24,3.265,3.265,3.265,3.265,2
20100801|2010-08-24 07:00,24,3.23,3.23,3.23,3.23,1
20100801|2010-08-24 07:30,24,3.224,3.224,3.224,3.224,1
20100801|2010-08-24 08:00,24,3.215,3.215,3.215,3.215,1
20100801|2010-08-24 08:30,24,3.2285,3.232,3.2285,3.232,3
20100801|2010-08-24 11:00,24,3.234,3.237,3.234,3.237,5
20100801|2010-08-24 11:30,24,3.2405,3.2405,3.237,3.237,17
20100801|2010-08-24 12:00,24,3.2375,3.2375,3.2375,3.2375,16
20100801|2010-08-24 20:30,25,3.248,3.248,3.248,3.248,3
20100801|2010-08-25 06:00,25,3.215,3.215,3.215,3.215,1
20100801|2010-08-25 07:30,25,3.18,3.1925,3.18,3.1925,3
20100801|2010-08-25 08:00,25,3.204,3.204,3.204,3.204,6
20100801|2010-08-25 11:30,25,3.208,3.209,3.208,3.209,15
20100801|2010-08-25 12:00,25,3.2125,3.2125,3.2125,3.2125,4
20100801|2010-08-25 13:00,25,3.2225,3.2225,3.2225,3.2225,1
20100801|2010-08-26 08:30,26,3.2835,3.2845,3.2835,3.2845,5
20100801|2010-08-26 23:30,27,3.29,3.29,3.29,3.29,1
20100801|2010-08-27 07:30,27,3.3255,3.329,3.3255,3.329,27
20100801|2010-08-27 08:00,27,3.326,3.326,3.326,3.326,1
20100801|2010-08-27 09:30,27,3.3335,3.3445,3.3335,3.3445,3
20100901|2008-10-01 12:00,1,2.7825,2.7825,2.7825,2.7825,0
20100901|2008-10-02 12:30,2,2.626,2.626,2.626,2.626,0
20100901|2008-10-03 12:00,3,2.674,2.674,2.674,2.674,0
20100901|2008-10-06 12:00,6,2.4915,2.4915,2.4915,2.4915,0
20100901|2008-10-07 12:00,7,2.524,2.524,2.524,2.524,0
20100901|2008-10-08 12:00,8,2.3525,2.3525,2.3525,2.3525,0
20100901|2008-10-09 12:00,9,2.402,2.402,2.402,2.402,0
20100901|2008-10-10 12:00,10,2.1465,2.1465,2.1465,2.1465,0
20100901|2008-10-13 12:00,13,2.3175,2.3175,2.3175,2.3175,0
20100901|2008-10-14 12:00,14,2.4235,2.4235,2.4235,2.4235,0
20100901|2008-10-15 12:00,15,2.2425,2.2425,2.2425,2.2425,0
20100901|2008-10-16 12:00,16,2.125,2.125,2.125,2.125,0
20100901|2008-10-17 12:00,17,2.216,2.216,2.216,2.216,0
20100901|2008-10-20 12:00,20,2.1555,2.1555,2.1555,2.1555,0
20100901|2008-10-21 12:00,21,2.0565,2.0565,2.0565,2.0565,0
20100901|2008-10-22 12:00,22,1.925,1.925,1.925,1.925,0
20100901|2008-10-23 12:00,23,1.848,1.848,1.848,1.848,0
20100901|2008-10-24 12:00,24,1.729,1.729,1.729,1.729,0
20100901|2008-10-27 12:30,27,1.849,1.849,1.849,1.849,0
20100901|2008-10-28 12:00,28,1.9015,1.9015,1.9015,1.9015,0
20100901|2008-10-29 12:00,29,2.126,2.126,2.126,2.126,0
20100901|2008-10-30 12:00,30,1.9295,1.9295,1.9295,1.9295,0
20100901|2008-10-31 12:00,31,1.8815,1.8815,1.8815,1.8815,0
20100901|2008-11-20 14:30,20,1.66,1.66,1.66,1.66,1
20100901|2009-03-12 00:00,12,1.685,1.685,1.685,1.685,1
20100901|2009-03-12 04:00,12,1.685,1.685,1.685,1.685,1
20100901|2009-03-19 14:30,19,1.8765,1.8765,1.8765,1.8765,1
20100901|2009-04-17 04:00,17,2.183,2.183,2.183,2.183,1
20100901|2009-04-20 10:00,20,2.105,2.105,2.105,2.105,0
20100901|2009-04-20 11:00,20,2.1,2.1,2.1,2.1,0
20100901|2009-04-28 04:00,28,1.9,1.9,1.9,1.9,4
20100901|2009-06-15 12:30,15,2.3,2.3,2.3,2.3,2
20100901|2009-06-16 10:30,16,2.3105,2.3105,2.31,2.31,6
20100901|2009-06-16 14:00,16,2.28,2.28,2.28,2.28,1
20100901|2009-06-19 09:00,19,2.298,2.298,2.298,2.298,1
20100901|2009-06-30 09:00,30,2.309,2.309,2.309,2.309,1
20100901|2009-07-02 07:00,2,2.305,2.305,2.305,2.305,11
20100901|2009-07-07 01:30,7,2.26,2.26,2.26,2.26,1
20100901|2009-07-07 14:00,7,2.24,2.24,2.24,2.24,1
20100901|2009-07-09 09:00,9,2.22,2.22,2.22,2.22,1
20100901|2009-07-09 09:30,9,2.22,2.22,2.22,2.22,7
20100901|2009-07-14 11:30,14,2.31,2.31,2.31,2.31,1
20100901|2009-07-21 11:30,21,2.473,2.473,2.473,2.473,1
20100901|2009-07-21 13:30,21,2.44,2.44,2.44,2.44,2
20100901|2009-07-22 11:30,22,2.533,2.533,2.533,2.533,18
20100901|2009-07-24 12:00,24,2.505,2.505,2.505,2.505,4
20100901|2009-07-29 10:00,29,2.465,2.465,2.46,2.46,3
20100901|2009-08-03 08:00,3,2.733,2.733,2.733,2.733,2
20100901|2009-08-12 10:00,12,2.797,2.798,2.797,2.798,2
20100901|2009-08-18 11:30,18,2.745,2.7455,2.741,2.742,31
20100901|2009-08-24 09:00,24,2.8675,2.8675,2.8195,2.8485,110
20100901|2009-08-26 12:00,26,2.847,2.847,2.847,2.847,4
20100901|2009-08-27 19:30,28,2.895,2.895,2.895,2.895,2
20100901|2009-08-28 14:30,28,2.9325,2.9325,2.9285,2.9285,4
20100901|2009-09-08 01:00,8,2.88,2.88,2.88,2.88,2
20100901|2009-09-08 11:30,8,2.945,2.945,2.945,2.945,44
20100901|2009-09-11 10:30,11,2.8555,2.856,2.8555,2.856,2
20100901|2009-09-17 11:30,17,2.896,2.896,2.896,2.896,1
20100901|2009-09-21 01:00,21,2.81,2.81,2.81,2.81,1
20100901|2009-09-22 09:30,22,2.856,2.856,2.856,2.856,1
20100901|2009-09-24 10:30,24,2.7205,2.7205,2.7205,2.7205,1
20100901|2009-09-24 13:00,24,2.7,2.7,2.7,2.7,2
20100901|2009-09-28 04:00,28,2.6945,2.6945,2.6945,2.6945,1
20100901|2009-09-29 11:00,29,2.7255,2.7255,2.7255,2.7255,3
20100901|2009-09-30 04:00,30,2.817,2.817,2.817,2.817,1
20100901|2009-10-01 12:00,1,2.745,2.745,2.745,2.745,5
20100901|2009-10-02 07:30,2,2.69,2.69,2.69,2.69,1
20100901|2009-10-12 04:00,12,2.8745,2.8745,2.8745,2.8745,1
20100901|2009-10-12 06:30,12,2.8695,2.8695,2.868,2.868,11
20100901|2009-10-12 08:00,12,2.8705,2.871,2.8705,2.871,4
20100901|2009-10-12 15:00,12,2.8555,2.8555,2.8555,2.8555,1
20100901|2009-10-13 07:30,13,2.8115,2.8125,2.8115,2.8125,5
20100901|2009-10-13 08:00,13,2.8025,2.8025,2.7925,2.7925,6
20100901|2009-10-13 14:00,13,2.798,2.798,2.798,2.798,4
20100901|2009-10-19 10:00,19,2.94,2.94,2.94,2.94,11
20100901|2009-10-20 11:00,20,2.9365,2.9365,2.9365,2.9365,1
20100901|2009-10-20 11:30,20,2.96,2.96,2.96,2.96,0
20100901|2009-10-20 12:00,20,2.945,2.945,2.945,2.945,1
20100901|2009-10-21 10:00,21,2.982,2.9855,2.982,2.9855,10
20100901|2009-10-21 12:00,21,3.0435,3.047,3.0435,3.0465,27
20100901|2009-10-21 12:30,21,3.0435,3.047,3.0425,3.047,4
20100901|2009-10-22 06:00,22,3.017,3.017,3.015,3.016,7
20100901|2009-10-22 06:30,22,3.018,3.018,3.018,3.018,2
20100901|2009-10-22 07:30,22,3.016,3.0175,3.016,3.017,9
20100901|2009-10-22 08:00,22,3.022,3.0225,3.013,3.013,6
20100901|2009-10-22 10:30,22,3.0225,3.0225,3.0225,3.0225,2
20100901|2009-10-23 09:00,23,3.0475,3.0475,3.0475,3.0475,2
20100901|2009-10-27 17:00,28,3.041,3.041,3.041,3.041,2
20100901|2009-10-30 11:30,30,2.986,2.986,2.985,2.985,10
20100901|2009-11-02 13:00,2,2.9725,2.9725,2.9725,2.9725,1
20100901|2009-11-05 03:00,5,2.988,2.988,2.988,2.988,1
20100901|2009-11-06 14:30,6,2.9795,2.9795,2.9795,2.9795,2
20100901|2009-11-10 08:30,10,3.0075,3.0075,3.0075,3.0075,5
20100901|2009-11-10 11:30,10,2.9975,2.9975,2.9975,2.9975,1
20100901|2009-11-11 22:00,12,3.0175,3.0175,3.0175,3.0175,1
20100901|2009-11-13 11:30,13,3.018,3.018,3.018,3.018,5
20100901|2009-11-18 07:30,18,3.1965,3.1965,3.1965,3.1965,1
20100901|2009-11-24 08:00,24,3.173,3.173,3.173,3.173,1
20100901|2009-11-24 10:00,24,3.16,3.16,3.16,3.16,3
20100901|2009-11-29 23:00,30,3.154,3.154,3.148,3.148,10
20100901|2009-12-02 09:00,2,3.291,3.291,3.291,3.291,1
20100901|2009-12-03 09:30,3,3.2705,3.271,3.2705,3.271,10
20100901|2009-12-04 08:00,4,3.294,3.294,3.294,3.294,1
20100901|2009-12-04 10:30,4,3.23,3.23,3.23,3.23,1
20100901|2009-12-04 14:30,4,3.225,3.225,3.225,3.225,4
20100901|2009-12-08 12:00,8,3.18,3.18,3.18,3.18,1
20100901|2009-12-09 07:00,9,3.2105,3.2105,3.2105,3.2105,1
20100901|2009-12-09 09:30,9,3.199,3.199,3.198,3.198,5
20100901|2009-12-09 11:30,9,3.1515,3.1515,3.151,3.151,2
20100901|2009-12-09 12:00,9,3.15,3.15,3.15,3.15,1
20100901|2009-12-15 12:30,15,3.175,3.175,3.175,3.175,1
20100901|2009-12-17 09:30,17,3.1705,3.1715,3.1705,3.1715,5
20100901|2009-12-18 07:00,18,3.1615,3.1615,3.1615,3.1615,3
20100901|2009-12-18 08:30,18,3.1515,3.1515,3.1515,3.1515,1
20100901|2009-12-18 10:00,18,3.15,3.15,3.15,3.15,7
20100901|2009-12-21 11:30,21,3.187,3.187,3.184,3.184,1
20100901|2009-12-23 11:30,23,3.233,3.233,3.233,3.233,1
20100901|2009-12-23 13:30,23,3.225,3.225,3.225,3.225,1
20100901|2009-12-24 11:00,24,3.32,3.32,3.32,3.32,1
20100901|2009-12-29 07:30,29,3.3365,3.3365,3.3365,3.3365,26
20100901|2009-12-29 08:30,29,3.3265,3.3265,3.3265,3.3265,4
20100901|2009-12-29 11:30,29,3.345,3.345,3.345,3.345,1
20100901|2010-01-05 09:30,5,3.4375,3.4375,3.437,3.437,11
20100901|2010-01-05 10:30,5,3.4375,3.4375,3.4375,3.4375,11
20100901|2010-01-06 09:00,6,3.5225,3.5225,3.5225,3.5225,2
20100901|2010-01-07 08:00,7,3.5,3.5,3.5,3.5,0
20100901|2010-01-07 09:30,7,3.48,3.48,3.48,3.48,2
20100901|2010-01-07 11:30,7,3.4535,3.4535,3.4535,3.4535,1
20100901|2010-01-08 07:30,8,3.43,3.43,3.43,3.43,3
20100901|2010-01-08 10:00,8,3.44,3.4405,3.439,3.439,30
20100901|2010-01-08 10:30,8,3.4245,3.425,3.422,3.422,12
20100901|2010-01-08 11:00,8,3.4275,3.4275,3.4275,3.4275,2
20100901|2010-01-08 11:30,8,3.425,3.425,3.425,3.425,9
20100901|2010-01-08 13:00,8,3.438,3.438,3.438,3.438,1
20100901|2010-01-08 13:30,8,3.4385,3.4385,3.4385,3.4385,1
20100901|2010-01-12 05:00,12,3.4375,3.4375,3.4375,3.4375,4
20100901|2010-01-12 11:30,12,3.3755,3.3775,3.3675,3.3675,38
20100901|2010-01-13 08:30,13,3.392,3.392,3.392,3.392,1
20100901|2010-01-15 09:00,15,3.3725,3.3725,3.3725,3.3725,1
20100901|2010-01-19 14:30,19,3.466,3.466,3.466,3.466,1
20100901|2010-01-19 15:00,19,3.464,3.464,3.4625,3.4625,8
20100901|2010-01-20 11:30,20,3.375,3.375,3.375,3.375,1
20100901|2010-01-20 14:30,20,3.381,3.3815,3.381,3.3815,5
20100901|2010-01-21 08:00,21,3.3825,3.3825,3.3825,3.3825,2
20100901|2010-01-21 09:00,21,3.378,3.378,3.378,3.378,1
20100901|2010-01-21 10:00,21,3.33,3.33,3.33,3.33,1
20100901|2010-01-21 23:00,22,3.3,3.3,3.3,3.3,1
20100901|2010-01-25 11:30,25,3.4175,3.4175,3.4165,3.4165,11
20100901|2010-01-26 09:30,26,3.3565,3.368,3.3565,3.367,90
20100901|2010-01-26 10:00,26,3.3665,3.3715,3.3665,3.3715,30
20100901|2010-01-27 05:00,27,3.319,3.319,3.319,3.319,1
20100901|2010-01-27 09:00,27,3.31,3.31,3.309,3.309,5
20100901|2010-01-27 09:30,27,3.3075,3.3075,3.28,3.28,6
20100901|2010-01-27 11:00,27,3.2785,3.2785,3.277,3.277,5
20100901|2010-01-27 12:00,27,3.22,3.22,3.22,3.22,1
20100901|2010-01-27 12:30,27,3.231,3.231,3.23,3.23,5
20100901|2010-01-27 15:00,27,3.2115,3.2115,3.211,3.211,5
20100901|2010-01-27 19:00,28,3.246,3.246,3.246,3.246,1
20100901|2010-01-27 22:00,28,3.24,3.24,3.24,3.24,1
20100901|2010-01-27 23:30,28,3.25,3.25,3.25,3.25,1
20100901|2010-01-28 02:30,28,3.2455,3.2455,3.2455,3.2455,1
20100901|2010-01-28 05:00,28,3.2195,3.2195,3.212,3.212,2
20100901|2010-01-28 07:00,28,3.2215,3.222,3.2215,3.222,3
20100901|2010-01-28 08:00,28,3.237,3.237,3.237,3.237,1
20100901|2010-01-28 09:00,28,3.201,3.2015,3.201,3.2015,7
20100901|2010-01-28 10:00,28,3.1585,3.167,3.1585,3.167,6
20100901|2010-01-28 11:00,28,3.152,3.152,3.152,3.152,0
20100901|2010-01-28 13:00,28,3.139,3.139,3.139,3.139,1
20100901|2010-01-29 08:30,29,3.133,3.1345,3.1315,3.1315,14
20100901|2010-01-29 10:00,29,3.1125,3.1125,3.1125,3.1125,2
20100901|2010-01-29 10:30,29,3.095,3.095,3.08,3.08,46
20100901|2010-01-29 13:30,29,3.0675,3.0675,3.062,3.064,21
20100901|2010-01-29 14:30,29,3.063,3.063,3.063,3.063,4
20100901|2010-01-31 17:00,1,3.06,3.06,3.06,3.06,3
20100901|2010-01-31 17:30,1,3.06,3.06,3.06,3.06,4
20100901|2010-01-31 20:00,1,3.0465,3.0465,3.0465,3.0465,1
20100901|2010-01-31 23:30,1,3.0465,3.0465,3.0465,3.0465,3
20100901|2010-02-01 08:30,1,3.0725,3.0755,3.07,3.07,9
20100901|2010-02-01 09:30,1,3.1,3.1,3.1,3.1,2
20100901|2010-02-01 10:00,1,3.118,3.118,3.118,3.118,1
20100901|2010-02-01 11:00,1,3.105,3.105,3.105,3.105,50
20100901|2010-02-01 12:00,1,3.1195,3.1195,3.1195,3.1195,1
20100901|2010-02-01 14:00,1,3.1225,3.1225,3.1225,3.1225,2
20100901|2010-02-02 08:30,2,3.12,3.12,3.12,3.12,1
20100901|2010-02-02 10:30,2,3.1125,3.1125,3.1125,3.1125,1
20100901|2010-02-02 19:00,3,3.134,3.134,3.134,3.134,1
20100901|2010-02-03 00:00,3,3.15,3.15,3.15,3.15,8
20100901|2010-02-03 06:30,3,3.133,3.133,3.133,3.133,1
20100901|2010-02-03 07:00,3,3.09,3.09,3.09,3.09,1
20100901|2010-02-03 07:30,3,3.0935,3.0935,3.0935,3.0935,1
20100901|2010-02-03 09:30,3,3.043,3.043,3.043,3.043,8
20100901|2010-02-03 10:00,3,3.046,3.046,3.046,3.046,1
20100901|2010-02-03 10:30,3,3,3,3,3,1
20100901|2010-02-03 11:00,3,2.99,2.99,2.99,2.99,9
20100901|2010-02-03 12:00,3,3.006,3.006,3.006,3.006,1
20100901|2010-02-03 13:00,3,3,3,3,3,7
20100901|2010-02-04 07:30,4,2.9795,2.9795,2.9795,2.9795,1
20100901|2010-02-04 08:00,4,2.97,2.97,2.97,2.97,1
20100901|2010-02-04 08:30,4,2.965,2.965,2.965,2.965,2
20100901|2010-02-04 09:00,4,2.945,2.945,2.923,2.923,14
20100901|2010-02-04 09:30,4,2.9325,2.9325,2.9325,2.9325,2
20100901|2010-02-04 10:00,4,2.92,2.92,2.92,2.92,2
20100901|2010-02-04 10:30,4,2.8995,2.8995,2.8995,2.8995,1
20100901|2010-02-04 11:30,4,2.906,2.908,2.906,2.907,21
20100901|2010-02-04 12:00,4,2.9125,2.9125,2.9125,2.9125,5
20100901|2010-02-04 13:00,4,2.9145,2.92,2.9145,2.92,7
20100901|2010-02-04 14:30,4,2.895,2.895,2.895,2.895,4
20100901|2010-02-04 15:00,4,2.8895,2.8895,2.8895,2.8895,1
20100901|2010-02-04 23:30,5,2.88,2.88,2.88,2.88,5
20100901|2010-02-05 02:00,5,2.87,2.87,2.86,2.86,3
20100901|2010-02-05 06:00,5,2.8665,2.8675,2.8665,2.8675,7
20100901|2010-02-05 07:00,5,2.8525,2.8525,2.8525,2.8525,1
20100901|2010-02-05 08:00,5,2.878,2.878,2.878,2.878,1
20100901|2010-02-05 08:30,5,2.885,2.89,2.885,2.89,3
20100901|2010-02-05 12:30,5,2.8745,2.8745,2.874,2.874,5
20100901|2010-02-08 08:30,8,2.9015,2.9015,2.9,2.9,10
20100901|2010-02-08 10:00,8,2.934,2.934,2.9325,2.934,7
20100901|2010-02-08 10:30,8,2.938,2.938,2.938,2.938,1
20100901|2010-02-08 11:00,8,2.9445,2.9445,2.944,2.944,3
20100901|2010-02-08 12:00,8,2.9365,2.937,2.9365,2.937,4
20100901|2010-02-08 14:00,8,2.9325,2.9325,2.9325,2.9325,2
20100901|2010-02-09 10:00,9,2.972,2.975,2.972,2.975,1
20100901|2010-02-09 11:30,9,3.017,3.017,3.017,3.017,1
20100901|2010-02-09 12:00,9,3.02,3.02,3.0185,3.0185,10
20100901|2010-02-09 12:30,9,3.02,3.02,3.02,3.02,2
20100901|2010-02-09 15:00,9,3.0265,3.0265,3.0265,3.0265,1
20100901|2010-02-10 19:30,11,3.0765,3.0765,3.0765,3.0765,1
20100901|2010-02-11 02:30,11,3.0745,3.0745,3.0745,3.0745,5
20100901|2010-02-11 10:30,11,3.113,3.113,3.113,3.113,5
20100901|2010-02-11 11:00,11,3.1665,3.1665,3.1665,3.1665,1
20100901|2010-02-12 12:00,12,3.116,3.116,3.116,3.116,1
20100901|2010-02-12 13:00,12,3.1025,3.1025,3.1025,3.1025,1
20100901|2010-02-12 13:30,12,3.116,3.1165,3.116,3.1165,5
20100901|2010-02-15 10:30,16,3.1405,3.1405,3.1405,3.1405,2
20100901|2010-02-16 01:00,16,3.175,3.175,3.175,3.175,8
20100901|2010-02-16 02:00,16,3.2,3.21,3.2,3.21,8
20100901|2010-02-16 07:00,16,3.185,3.185,3.185,3.185,2
20100901|2010-02-16 07:30,16,3.1975,3.1975,3.1975,3.1975,1
20100901|2010-02-16 08:30,16,3.19,3.19,3.19,3.19,1
20100901|2010-02-16 09:00,16,3.2035,3.2035,3.2035,3.2035,1
20100901|2010-02-16 11:30,16,3.253,3.255,3.252,3.255,17
20100901|2010-02-16 12:00,16,3.255,3.255,3.255,3.255,1
20100901|2010-02-17 01:30,17,3.28,3.28,3.28,3.28,1
20100901|2010-02-17 09:30,17,3.268,3.268,3.268,3.268,1
20100901|2010-02-17 10:30,17,3.2475,3.2475,3.2475,3.2475,4
20100901|2010-02-17 11:00,17,3.269,3.269,3.269,3.269,3
20100901|2010-02-19 08:30,19,3.323,3.323,3.323,3.323,5
20100901|2010-02-19 09:30,19,3.35,3.3505,3.346,3.346,13
20100901|2010-02-19 10:00,19,3.37,3.3735,3.37,3.3735,2
20100901|2010-02-19 10:30,19,3.3895,3.3905,3.3895,3.3905,2
20100901|2010-02-19 12:00,19,3.3905,3.3905,3.3905,3.3905,1
20100901|2010-02-19 12:30,19,3.3875,3.3875,3.3875,3.3875,2
20100901|2010-02-21 19:00,22,3.376,3.376,3.376,3.376,5
20100901|2010-02-22 02:00,22,3.3685,3.3685,3.368,3.368,11
20100901|2010-02-22 04:00,22,3.364,3.364,3.364,3.364,44
20100901|2010-02-22 07:30,22,3.3565,3.3565,3.3565,3.3565,1
20100901|2010-02-22 08:30,22,3.3565,3.3565,3.3565,3.3565,3
20100901|2010-02-22 10:30,22,3.328,3.3355,3.328,3.3355,5
20100901|2010-02-22 11:00,22,3.341,3.341,3.34,3.34,10
20100901|2010-02-22 12:00,22,3.345,3.345,3.345,3.345,1
20100901|2010-02-22 14:30,22,3.3325,3.3325,3.332,3.332,3
20100901|2010-02-23 09:00,23,3.2625,3.2625,3.2625,3.2625,1
20100901|2010-02-23 09:30,23,3.26,3.26,3.26,3.26,1
20100901|2010-02-23 10:30,23,3.252,3.252,3.252,3.252,1
20100901|2010-02-23 12:00,23,3.255,3.255,3.255,3.255,1
20100901|2010-02-24 08:30,24,3.265,3.265,3.265,3.265,1
20100901|2010-02-24 14:30,24,3.259,3.259,3.259,3.259,1
20100901|2010-02-25 06:00,25,3.233,3.233,3.233,3.233,1
20100901|2010-02-25 08:00,25,3.22,3.22,3.22,3.22,3
20100901|2010-02-25 09:30,25,3.2135,3.218,3.2135,3.218,3
20100901|2010-02-25 11:30,25,3.233,3.233,3.229,3.229,2
20100901|2010-02-26 11:30,26,3.3,3.3,3.3,3.3,1
20100901|2010-02-26 14:30,26,3.3115,3.3115,3.3115,3.3115,1
20100901|2010-02-28 17:00,1,3.45,3.45,3.45,3.45,10
20100901|2010-02-28 17:30,1,3.4675,3.4675,3.4675,3.4675,1
20100901|2010-02-28 19:00,1,3.42,3.42,3.42,3.42,6
20100901|2010-02-28 21:30,1,3.412,3.412,3.412,3.412,1
20100901|2010-02-28 23:00,1,3.413,3.413,3.413,3.413,2
20100901|2010-02-28 23:30,1,3.4095,3.4095,3.4095,3.4095,1
20100901|2010-03-01 02:00,1,3.41,3.41,3.41,3.41,1
20100901|2010-03-01 05:00,1,3.4135,3.4135,3.4135,3.4135,1
20100901|2010-03-01 05:30,1,3.39,3.39,3.39,3.39,1
20100901|2010-03-01 06:30,1,3.3705,3.3705,3.37,3.37,3
20100901|2010-03-01 07:30,1,3.3685,3.3685,3.3685,3.3685,4
20100901|2010-03-01 08:30,1,3.379,3.3835,3.373,3.383,126
20100901|2010-03-01 09:00,1,3.375,3.375,3.366,3.366,1
20100901|2010-03-01 09:30,1,3.37,3.37,3.37,3.37,1
20100901|2010-03-01 10:00,1,3.373,3.373,3.373,3.373,1
20100901|2010-03-01 10:30,1,3.3655,3.3655,3.3655,3.3655,42
20100901|2010-03-01 12:00,1,3.371,3.371,3.371,3.371,1
20100901|2010-03-01 12:30,1,3.3615,3.362,3.3615,3.362,7
20100901|2010-03-01 20:00,2,3.3425,3.3425,3.3425,3.3425,1
20100901|2010-03-02 01:30,2,3.3365,3.3365,3.3335,3.335,7
20100901|2010-03-02 02:00,2,3.337,3.338,3.337,3.338,4
20100901|2010-03-02 05:30,2,3.3525,3.3525,3.3525,3.3525,11
20100901|2010-03-02 07:00,2,3.3735,3.3805,3.3735,3.38,5
20100901|2010-03-02 08:00,2,3.38,3.38,3.38,3.38,1
20100901|2010-03-02 10:00,2,3.405,3.405,3.405,3.405,11
20100901|2010-03-02 10:30,2,3.41,3.4255,3.41,3.4255,32
20100901|2010-03-02 11:00,2,3.424,3.432,3.42,3.4225,48
20100901|2010-03-02 11:30,2,3.4265,3.433,3.4255,3.433,41
20100901|2010-03-02 14:30,2,3.414,3.415,3.414,3.415,9
20100901|2010-03-03 01:00,3,3.3965,3.3965,3.3965,3.3965,10
20100901|2010-03-03 01:30,3,3.3965,3.3965,3.3965,3.3965,1
20100901|2010-03-03 05:30,3,3.427,3.4305,3.427,3.4295,5
20100901|2010-03-03 06:00,3,3.4295,3.436,3.429,3.429,11
20100901|2010-03-03 06:30,3,3.434,3.434,3.431,3.4325,28
20100901|2010-03-03 07:00,3,3.436,3.446,3.436,3.4455,25
20100901|2010-03-03 07:30,3,3.4565,3.4565,3.4565,3.4565,1
20100901|2010-03-03 08:30,3,3.455,3.467,3.455,3.467,62
20100901|2010-03-03 09:00,3,3.4615,3.4775,3.461,3.4755,67
20100901|2010-03-03 10:30,3,3.4815,3.4815,3.47,3.471,63
20100901|2010-03-03 11:00,3,3.458,3.458,3.458,3.458,1
20100901|2010-03-03 11:30,3,3.453,3.4695,3.453,3.4695,2
20100901|2010-03-03 12:00,3,3.455,3.455,3.455,3.455,1
20100901|2010-03-04 03:30,4,3.436,3.4375,3.428,3.434,20
20100901|2010-03-04 04:00,4,3.434,3.435,3.431,3.435,63
20100901|2010-03-04 05:00,4,3.444,3.446,3.444,3.446,17
20100901|2010-03-04 05:30,4,3.453,3.453,3.451,3.4515,3
20100901|2010-03-04 06:30,4,3.431,3.436,3.431,3.436,4
20100901|2010-03-04 07:00,4,3.4405,3.4405,3.4405,3.4405,6
20100901|2010-03-04 08:00,4,3.423,3.423,3.401,3.401,3
20100901|2010-03-04 08:30,4,3.4125,3.4165,3.4125,3.4165,2
20100901|2010-03-04 09:30,4,3.38,3.38,3.38,3.38,29
20100901|2010-03-04 10:30,4,3.377,3.377,3.37,3.37,14
20100901|2010-03-04 12:00,4,3.392,3.392,3.392,3.392,1
20100901|2010-03-04 20:30,5,3.393,3.393,3.393,3.393,1
20100901|2010-03-05 09:00,5,3.4525,3.4525,3.4525,3.4525,2
20100901|2010-03-05 09:30,5,3.465,3.465,3.465,3.465,4
20100901|2010-03-05 10:30,5,3.45,3.4535,3.4365,3.4405,31
20100901|2010-03-05 11:00,5,3.4405,3.4405,3.4325,3.4325,58
20100901|2010-03-05 11:30,5,3.4325,3.442,3.4325,3.4415,33
20100901|2010-03-05 12:00,5,3.4415,3.4415,3.437,3.4395,23
20100901|2010-03-08 01:00,8,3.466,3.466,3.466,3.466,11
20100901|2010-03-08 08:00,8,3.4805,3.4805,3.479,3.479,3
20100901|2010-03-08 08:30,8,3.481,3.481,3.465,3.465,7
20100901|2010-03-08 09:00,8,3.456,3.4615,3.456,3.4615,3
20100901|2010-03-08 09:30,8,3.439,3.439,3.439,3.439,2
20100901|2010-03-08 10:30,8,3.425,3.4255,3.425,3.4255,7
20100901|2010-03-08 11:30,8,3.429,3.429,3.429,3.429,0
20100901|2010-03-09 03:00,9,3.41,3.41,3.41,3.41,2
20100901|2010-03-09 04:00,9,3.3975,3.3975,3.3965,3.3965,11
20100901|2010-03-09 05:00,9,3.392,3.392,3.392,3.392,2
20100901|2010-03-09 05:30,9,3.3845,3.3845,3.382,3.383,6
20100901|2010-03-09 06:00,9,3.393,3.393,3.393,3.393,11
20100901|2010-03-09 06:30,9,3.392,3.392,3.392,3.392,4
20100901|2010-03-09 07:00,9,3.3945,3.396,3.385,3.385,43
20100901|2010-03-09 07:30,9,3.384,3.395,3.384,3.395,12
20100901|2010-03-09 08:00,9,3.394,3.412,3.394,3.412,6
20100901|2010-03-09 08:30,9,3.406,3.406,3.406,3.406,1
20100901|2010-03-09 09:00,9,3.4175,3.4175,3.4175,3.4175,1
20100901|2010-03-09 09:30,9,3.4165,3.4245,3.416,3.4245,15
20100901|2010-03-09 10:30,9,3.442,3.442,3.4375,3.4375,6
20100901|2010-03-09 11:00,9,3.438,3.438,3.438,3.438,5
20100901|2010-03-09 11:30,9,3.432,3.4355,3.431,3.4355,25
20100901|2010-03-09 12:00,9,3.436,3.436,3.4325,3.4325,3
20100901|2010-03-09 12:30,9,3.4315,3.4315,3.4315,3.4315,1
20100901|2010-03-09 14:00,9,3.4085,3.4085,3.4085,3.4085,1
20100901|2010-03-09 15:00,9,3.4225,3.4225,3.4225,3.4225,1
20100901|2010-03-10 05:00,10,3.455,3.457,3.4545,3.457,6
20100901|2010-03-10 07:00,10,3.4495,3.4495,3.4495,3.4495,1
20100901|2010-03-10 07:30,10,3.429,3.4295,3.429,3.4295,4
20100901|2010-03-10 08:00,10,3.423,3.431,3.423,3.431,4
20100901|2010-03-10 08:30,10,3.4305,3.4375,3.427,3.427,21
20100901|2010-03-10 09:30,10,3.4585,3.4615,3.4585,3.4615,4
20100901|2010-03-10 10:00,10,3.468,3.468,3.468,3.468,1
20100901|2010-03-10 10:30,10,3.428,3.428,3.4035,3.4035,24
20100901|2010-03-10 11:30,10,3.3815,3.3945,3.3815,3.3945,2
20100901|2010-03-10 12:30,10,3.392,3.392,3.392,3.392,1
20100901|2010-03-11 11:30,11,3.402,3.402,3.402,3.402,1
20100901|2010-03-11 19:30,12,3.3915,3.3915,3.3915,3.3915,2
20100901|2010-03-15 08:00,15,3.355,3.3555,3.355,3.3555,4
20100901|2010-03-15 08:30,15,3.3625,3.3625,3.3625,3.3625,1
20100901|2010-03-15 10:30,15,3.341,3.341,3.341,3.341,1
20100901|2010-03-15 11:00,15,3.328,3.328,3.328,3.328,2
20100901|2010-03-15 12:00,15,3.341,3.341,3.341,3.341,1
20100901|2010-03-16 02:00,16,3.362,3.362,3.362,3.362,1
20100901|2010-03-16 02:30,16,3.3555,3.3555,3.3555,3.3555,1
20100901|2010-03-16 03:00,16,3.37,3.37,3.37,3.37,1
20100901|2010-03-16 07:30,16,3.379,3.379,3.379,3.379,6
20100901|2010-03-16 11:30,16,3.3885,3.3885,3.3885,3.3885,1
20100901|2010-03-16 15:00,16,3.402,3.402,3.402,3.402,10
20100901|2010-03-17 02:30,17,3.44,3.44,3.44,3.44,1
20100901|2010-03-17 08:30,17,3.45,3.45,3.45,3.45,1
20100901|2010-03-17 11:30,17,3.434,3.446,3.434,3.446,2
20100901|2010-03-17 12:30,17,3.45,3.45,3.45,3.45,1
20100901|2010-03-17 13:00,17,3.4495,3.4495,3.4495,3.4495,1
20100901|2010-03-17 14:30,17,3.442,3.442,3.442,3.442,8
20100901|2010-03-17 15:30,17,3.451,3.451,3.449,3.449,8
20100901|2010-03-17 20:00,18,3.433,3.433,3.433,3.433,1
20100901|2010-03-18 07:30,18,3.431,3.431,3.431,3.431,2
20100901|2010-03-18 08:30,18,3.432,3.432,3.427,3.427,1
20100901|2010-03-18 09:00,18,3.4325,3.4325,3.4265,3.43,10
20100901|2010-03-18 09:30,18,3.4265,3.431,3.4265,3.431,3
20100901|2010-03-18 10:00,18,3.411,3.4175,3.41,3.4175,18
20100901|2010-03-18 10:30,18,3.414,3.416,3.414,3.416,4
20100901|2010-03-18 11:30,18,3.4235,3.4255,3.4235,3.4255,25
20100901|2010-03-18 12:00,18,3.4245,3.4255,3.4245,3.4255,2
20100901|2010-03-18 13:00,18,3.4265,3.4265,3.4265,3.4265,2
20100901|2010-03-19 07:00,19,3.44,3.44,3.44,3.44,2
20100901|2010-03-22 09:30,22,3.366,3.366,3.366,3.366,1
20100901|2010-03-22 11:00,22,3.3905,3.3905,3.3905,3.3905,2
20100901|2010-03-22 12:00,22,3.4165,3.4165,3.4165,3.4165,2
20100901|2010-03-23 07:00,23,3.4,3.4,3.4,3.4,3
20100901|2010-03-23 09:00,23,3.419,3.419,3.419,3.419,2
20100901|2010-03-23 11:30,23,3.4075,3.4075,3.4075,3.4075,1
20100901|2010-03-23 12:30,23,3.411,3.411,3.411,3.411,2
20100901|2010-03-23 13:00,23,3.4035,3.4035,3.4035,3.4035,2
20100901|2010-03-24 04:30,24,3.3675,3.3675,3.3675,3.3675,1
20100901|2010-03-24 09:00,24,3.374,3.3745,3.374,3.3745,4
20100901|2010-03-24 11:00,24,3.379,3.379,3.379,3.379,1
20100901|2010-03-25 09:00,25,3.375,3.381,3.375,3.381,4
20100901|2010-03-25 09:30,25,3.385,3.398,3.385,3.398,6
20100901|2010-03-25 10:00,25,3.403,3.4055,3.4005,3.4055,6
20100901|2010-03-25 10:30,25,3.4025,3.4025,3.396,3.397,10
20100901|2010-03-25 11:00,25,3.3985,3.401,3.397,3.399,12
20100901|2010-03-25 11:30,25,3.4,3.4145,3.4,3.4105,67
20100901|2010-03-25 12:00,25,3.4075,3.4075,3.4075,3.4075,2
20100901|2010-03-25 17:00,26,3.379,3.379,3.379,3.379,1
20100901|2010-03-25 17:30,26,3.379,3.379,3.379,3.379,1
20100901|2010-03-26 06:00,26,3.44,3.44,3.44,3.44,1
20100901|2010-03-26 07:00,26,3.454,3.4605,3.4525,3.453,26
20100901|2010-03-26 07:30,26,3.4495,3.4495,3.4495,3.4495,2
20100901|2010-03-26 08:00,26,3.4505,3.4505,3.4505,3.4505,2
20100901|2010-03-26 08:30,26,3.431,3.431,3.431,3.431,1
20100901|2010-03-26 09:00,26,3.4475,3.4475,3.4395,3.4415,6
20100901|2010-03-26 09:30,26,3.4395,3.444,3.435,3.444,8
20100901|2010-03-26 10:00,26,3.4395,3.45,3.4395,3.4475,11
20100901|2010-03-26 11:30,26,3.431,3.431,3.431,3.431,2
20100901|2010-03-26 12:00,26,3.4335,3.4335,3.4335,3.4335,1
20100901|2010-03-26 15:00,26,3.4455,3.4455,3.4455,3.4455,1
20100901|2010-03-28 20:00,29,3.4835,3.4835,3.4835,3.4835,1
20100901|2010-03-28 20:30,29,3.488,3.495,3.488,3.495,4
20100901|2010-03-28 21:00,29,3.495,3.495,3.495,3.495,1
20100901|2010-03-29 00:30,29,3.498,3.498,3.4975,3.4975,2
20100901|2010-03-29 01:30,29,3.504,3.504,3.504,3.504,1
20100901|2010-03-29 02:00,29,3.501,3.501,3.501,3.501,1
20100901|2010-03-29 02:30,29,3.5,3.5,3.5,3.5,2
20100901|2010-03-29 03:30,29,3.503,3.503,3.503,3.503,1
20100901|2010-03-29 06:00,29,3.498,3.498,3.498,3.498,1
20100901|2010-03-29 06:30,29,3.513,3.513,3.513,3.513,1
20100901|2010-03-29 08:00,29,3.53,3.5315,3.5275,3.5275,5
20100901|2010-03-29 09:30,29,3.535,3.535,3.535,3.535,11
20100901|2010-03-29 10:00,29,3.542,3.552,3.54,3.552,11
20100901|2010-03-29 11:30,29,3.5635,3.5635,3.5635,3.5635,1
20100901|2010-03-29 12:00,29,3.5635,3.5635,3.5635,3.5635,22
20100901|2010-03-29 12:30,29,3.5685,3.569,3.568,3.568,23
20100901|2010-03-29 15:00,29,3.5745,3.5745,3.5745,3.5745,10
20100901|2010-03-29 15:30,29,3.574,3.575,3.574,3.575,13
20100901|2010-03-29 19:00,30,3.559,3.5595,3.559,3.5595,2
20100901|2010-03-29 19:30,30,3.552,3.552,3.552,3.552,1
20100901|2010-03-30 01:30,30,3.553,3.5535,3.551,3.551,19
20100901|2010-03-30 02:00,30,3.5485,3.551,3.5435,3.544,27
20100901|2010-03-30 02:30,30,3.545,3.545,3.542,3.542,3
20100901|2010-03-30 03:00,30,3.542,3.542,3.5395,3.5395,3
20100901|2010-03-30 04:00,30,3.5435,3.545,3.5435,3.545,3
20100901|2010-03-30 05:30,30,3.547,3.547,3.547,3.547,2
20100901|2010-03-30 09:00,30,3.595,3.595,3.595,3.595,2
20100901|2010-03-30 09:30,30,3.5995,3.6035,3.597,3.597,33
20100901|2010-03-30 10:00,30,3.5915,3.5915,3.5845,3.5845,8
20100901|2010-03-30 10:30,30,3.589,3.589,3.5835,3.584,47
20100901|2010-03-30 11:30,30,3.585,3.592,3.585,3.592,11
20100901|2010-03-30 12:00,30,3.592,3.592,3.5905,3.5905,11
20100901|2010-03-30 12:30,30,3.5845,3.5845,3.582,3.582,17
20100901|2010-03-30 14:30,30,3.5805,3.5805,3.5805,3.5805,2
20100901|2010-03-31 00:30,31,3.555,3.555,3.555,3.555,1
20100901|2010-03-31 01:00,31,3.5495,3.5535,3.5495,3.551,13
20100901|2010-03-31 01:30,31,3.554,3.555,3.554,3.555,3
20100901|2010-03-31 02:00,31,3.5585,3.559,3.5585,3.559,6
20100901|2010-03-31 03:00,31,3.5725,3.5725,3.5725,3.5725,1
20100901|2010-03-31 03:30,31,3.5725,3.5795,3.5725,3.579,14
20100901|2010-03-31 04:00,31,3.583,3.583,3.5775,3.579,28
20100901|2010-03-31 04:30,31,3.5795,3.5795,3.5795,3.5795,8
20100901|2010-03-31 05:00,31,3.5805,3.5805,3.5805,3.5805,6
20100901|2010-03-31 05:30,31,3.58,3.58,3.58,3.58,2
20100901|2010-03-31 06:00,31,3.591,3.591,3.5875,3.5875,81
20100901|2010-03-31 06:30,31,3.589,3.589,3.586,3.586,24
20100901|2010-03-31 09:00,31,3.59,3.59,3.59,3.59,1
20100901|2010-03-31 09:30,31,3.592,3.592,3.5915,3.5915,3
20100901|2010-03-31 10:00,31,3.572,3.5765,3.572,3.5765,20
20100901|2010-03-31 10:30,31,3.567,3.57,3.5645,3.5655,26
20100901|2010-03-31 12:30,31,3.5755,3.5755,3.5755,3.5755,1
20100901|2010-03-31 14:00,31,3.5785,3.5785,3.5785,3.5785,1
20100901|2010-03-31 15:30,31,3.5765,3.5765,3.5765,3.5765,1
20100901|2010-04-01 01:00,1,3.596,3.5965,3.596,3.5965,5
20100901|2010-04-01 01:30,1,3.5925,3.5925,3.5925,3.5925,1
20100901|2010-04-01 02:00,1,3.591,3.612,3.591,3.612,18
20100901|2010-04-01 02:30,1,3.6135,3.6265,3.6135,3.6265,14
20100901|2010-04-01 03:00,1,3.6265,3.6265,3.6265,3.6265,1
20100901|2010-04-01 03:30,1,3.6265,3.6265,3.6265,3.6265,2
20100901|2010-04-01 08:00,1,3.625,3.625,3.625,3.625,1
20100901|2010-04-01 08:30,1,3.625,3.625,3.623,3.623,2
20100901|2010-04-01 09:30,1,3.597,3.5975,3.596,3.596,10
20100901|2010-04-01 10:00,1,3.594,3.594,3.594,3.594,1
20100901|2010-04-01 10:30,1,3.6085,3.6085,3.608,3.608,4
20100901|2010-04-01 11:30,1,3.6115,3.613,3.6115,3.612,7
20100901|2010-04-01 12:00,1,3.606,3.606,3.606,3.606,1
20100901|2010-04-01 13:00,1,3.6065,3.6065,3.6015,3.6015,8
20100901|2010-04-05 10:00,5,3.66,3.66,3.66,3.66,2
20100901|2010-04-05 10:30,5,3.6525,3.6525,3.6525,3.6525,2
20100901|2010-04-05 20:00,6,3.6355,3.6355,3.6355,3.6355,1
20100901|2010-04-06 02:00,6,3.656,3.656,3.6495,3.6495,19
20100901|2010-04-06 02:30,6,3.657,3.657,3.641,3.641,7
20100901|2010-04-06 03:00,6,3.6425,3.643,3.6425,3.6425,19
20100901|2010-04-06 03:30,6,3.6425,3.6425,3.634,3.634,5
20100901|2010-04-06 04:00,6,3.635,3.6405,3.635,3.6405,4
20100901|2010-04-06 04:30,6,3.6405,3.6405,3.6405,3.6405,1
20100901|2010-04-06 05:30,6,3.642,3.642,3.642,3.642,2
20100901|2010-04-06 06:00,6,3.6445,3.6445,3.6445,3.6445,4
20100901|2010-04-06 06:30,6,3.6475,3.6475,3.6475,3.6475,2
20100901|2010-04-06 07:00,6,3.641,3.642,3.641,3.642,3
20100901|2010-04-06 08:00,6,3.651,3.651,3.651,3.651,2
20100901|2010-04-06 08:30,6,3.654,3.654,3.653,3.653,4
20100901|2010-04-06 09:00,6,3.655,3.6555,3.654,3.6555,33
20100901|2010-04-06 09:30,6,3.656,3.6595,3.6545,3.6555,46
20100901|2010-04-06 14:00,6,3.6545,3.6545,3.654,3.654,3
20100901|2010-04-06 14:30,6,3.653,3.653,3.653,3.653,1
20100901|2010-04-06 16:00,6,3.653,3.653,3.653,3.653,2
20100901|2010-04-06 20:00,7,3.6425,3.6425,3.6425,3.6425,1
20100901|2010-04-06 22:00,7,3.647,3.647,3.6435,3.645,9
20100901|2010-04-06 22:30,7,3.649,3.649,3.648,3.648,4
20100901|2010-04-06 23:00,7,3.6495,3.6495,3.6495,3.6495,1
20100901|2010-04-06 23:30,7,3.658,3.6585,3.656,3.6565,7
20100901|2010-04-07 01:00,7,3.649,3.6535,3.647,3.649,22
20100901|2010-04-07 01:30,7,3.648,3.6515,3.648,3.6515,3
20100901|2010-04-07 07:30,7,3.628,3.628,3.6275,3.6275,13
20100901|2010-04-07 09:30,7,3.6375,3.6375,3.63,3.6305,11
20100901|2010-04-07 10:00,7,3.622,3.623,3.622,3.623,3
20100901|2010-04-07 10:30,7,3.6305,3.6305,3.6305,3.6305,2
20100901|2010-04-07 11:30,7,3.6245,3.6245,3.6245,3.6245,0
20100901|2010-04-07 13:00,7,3.6255,3.6255,3.6255,3.6255,1
20100901|2010-04-07 14:30,7,3.6065,3.6065,3.6065,3.6065,1
20100901|2010-04-07 15:00,7,3.6155,3.616,3.6155,3.616,4
20100901|2010-04-07 19:00,8,3.617,3.618,3.617,3.618,5
20100901|2010-04-08 06:30,8,3.569,3.569,3.5685,3.5685,2
20100901|2010-04-08 07:00,8,3.575,3.575,3.575,3.575,88
20100901|2010-04-08 07:30,8,3.583,3.583,3.583,3.583,2
20100901|2010-04-08 10:00,8,3.5955,3.5955,3.5955,3.5955,1
20100901|2010-04-08 11:30,8,3.62,3.62,3.62,3.62,0
20100901|2010-04-08 12:00,8,3.618,3.618,3.614,3.6145,4
20100901|2010-04-08 12:30,8,3.613,3.613,3.613,3.613,1
20100901|2010-04-08 19:00,9,3.6225,3.6225,3.6225,3.6225,2
20100901|2010-04-08 19:30,9,3.6235,3.6235,3.618,3.618,16
20100901|2010-04-08 20:00,9,3.6235,3.6285,3.6235,3.628,8
20100901|2010-04-08 20:30,9,3.6275,3.628,3.6275,3.6275,7
20100901|2010-04-08 21:00,9,3.6245,3.625,3.624,3.624,4
20100901|2010-04-08 22:00,9,3.6235,3.6235,3.6235,3.6235,3
20100901|2010-04-08 23:00,9,3.627,3.6275,3.624,3.624,6
20100901|2010-04-08 23:30,9,3.6255,3.626,3.625,3.6255,9
20100901|2010-04-09 00:30,9,3.6275,3.628,3.627,3.627,6
20100901|2010-04-09 01:00,9,3.628,3.638,3.628,3.638,14
20100901|2010-04-09 01:30,9,3.6365,3.639,3.6365,3.639,7
20100901|2010-04-09 02:00,9,3.645,3.645,3.644,3.644,4
20100901|2010-04-09 03:30,9,3.651,3.651,3.651,3.651,2
20100901|2010-04-09 05:00,9,3.645,3.645,3.6445,3.6445,4
20100901|2010-04-09 05:30,9,3.6385,3.641,3.6365,3.639,69
20100901|2010-04-09 06:00,9,3.6385,3.6385,3.631,3.633,17
20100901|2010-04-09 06:30,9,3.6315,3.633,3.631,3.631,13
20100901|2010-04-09 07:00,9,3.6275,3.6275,3.627,3.627,29
20100901|2010-04-09 07:30,9,3.638,3.638,3.6365,3.6365,5
20100901|2010-04-09 08:30,9,3.643,3.643,3.638,3.638,4
20100901|2010-04-09 09:30,9,3.626,3.626,3.626,3.626,1
20100901|2010-04-09 10:00,9,3.6285,3.631,3.6285,3.631,2
20100901|2010-04-09 11:00,9,3.6235,3.6265,3.62,3.6265,9
20100901|2010-04-09 11:30,9,3.6235,3.6265,3.623,3.624,16
20100901|2010-04-09 12:00,9,3.618,3.6195,3.618,3.6195,2
20100901|2010-04-09 12:30,9,3.6225,3.6225,3.6225,3.6225,1
20100901|2010-04-11 21:30,12,3.667,3.667,3.667,3.667,1
20100901|2010-04-12 00:30,12,3.655,3.655,3.655,3.655,1
20100901|2010-04-12 02:00,12,3.648,3.648,3.648,3.648,1
20100901|2010-04-12 07:30,12,3.623,3.623,3.623,3.623,1
20100901|2010-04-12 09:30,12,3.633,3.633,3.633,3.633,2
20100901|2010-04-12 10:30,12,3.6285,3.63,3.613,3.614,31
20100901|2010-04-12 12:00,12,3.595,3.5995,3.595,3.5995,8
20100901|2010-04-12 15:30,12,3.585,3.585,3.585,3.585,2
20100901|2010-04-12 20:00,13,3.591,3.595,3.591,3.595,4
20100901|2010-04-13 00:00,13,3.585,3.585,3.585,3.585,1
20100901|2010-04-13 02:30,13,3.602,3.602,3.602,3.602,5
20100901|2010-04-13 08:00,13,3.6215,3.6215,3.6215,3.6215,1
20100901|2010-04-13 09:00,13,3.595,3.595,3.595,3.595,1
20100901|2010-04-13 09:30,13,3.585,3.585,3.5845,3.5845,10
20100901|2010-04-13 10:30,13,3.6255,3.6255,3.6255,3.6255,1
20100901|2010-04-13 11:00,13,3.6255,3.6255,3.6255,3.6255,1
20100901|2010-04-13 11:30,13,3.6325,3.635,3.6325,3.635,4
20100901|2010-04-13 12:00,13,3.6315,3.632,3.6315,3.632,17
20100901|2010-04-13 14:30,13,3.6285,3.6285,3.6285,3.6285,1
20100901|2010-04-14 02:30,14,3.6245,3.6245,3.6245,3.6245,1
20100901|2010-04-14 07:30,14,3.6445,3.65,3.6445,3.65,8
20100901|2010-04-14 08:00,14,3.6385,3.6385,3.6385,3.6385,1
20100901|2010-04-14 08:30,14,3.6385,3.6385,3.6385,3.6385,1
20100901|2010-04-14 09:00,14,3.629,3.629,3.629,3.629,1
20100901|2010-04-14 10:30,14,3.6485,3.6495,3.6395,3.644,77
20100901|2010-04-14 11:30,14,3.6415,3.6445,3.64,3.6435,42
20100901|2010-04-14 12:00,14,3.6435,3.6445,3.64,3.644,11
20100901|2010-04-15 02:00,15,3.6325,3.6325,3.6325,3.6325,1
20100901|2010-04-15 09:00,15,3.6255,3.6255,3.6255,3.6255,2
20100901|2010-04-15 10:30,15,3.631,3.641,3.631,3.6385,8
20100901|2010-04-15 11:00,15,3.628,3.628,3.628,3.628,5
20100901|2010-04-15 12:00,15,3.6325,3.637,3.6325,3.637,2
20100901|2010-04-16 01:00,16,3.625,3.625,3.6245,3.6245,11
20100901|2010-04-16 07:00,16,3.626,3.626,3.6255,3.6255,3
20100901|2010-04-16 07:30,16,3.611,3.611,3.6105,3.6105,11
20100901|2010-04-16 09:30,16,3.59,3.59,3.59,3.59,1
20100901|2010-04-16 10:00,16,3.5805,3.5805,3.5805,3.5805,1
20100901|2010-04-16 10:30,16,3.559,3.559,3.549,3.549,22
20100901|2010-04-16 11:00,16,3.546,3.546,3.546,3.546,1
20100901|2010-04-16 11:30,16,3.537,3.5505,3.537,3.5505,4
20100901|2010-04-16 12:00,16,3.55,3.555,3.55,3.555,4
20100901|2010-04-16 12:30,16,3.5545,3.555,3.5545,3.555,2
20100901|2010-04-18 21:00,19,3.5135,3.5135,3.5135,3.5135,2
20100901|2010-04-18 21:30,19,3.5135,3.5135,3.5135,3.5135,1
20100901|2010-04-19 00:00,19,3.522,3.522,3.5175,3.5175,2
20100901|2010-04-19 01:30,19,3.4985,3.4985,3.4985,3.4985,1
20100901|2010-04-19 04:00,19,3.4965,3.4965,3.4965,3.4965,1
20100901|2010-04-19 07:00,19,3.518,3.518,3.518,3.518,2
20100901|2010-04-19 08:30,19,3.5095,3.5095,3.5095,3.5095,1
20100901|2010-04-19 09:00,19,3.55,3.55,3.545,3.545,2
20100901|2010-04-19 10:00,19,3.535,3.535,3.529,3.529,6
20100901|2010-04-19 11:30,19,3.533,3.5335,3.53,3.5315,8
20100901|2010-04-19 12:00,19,3.532,3.532,3.531,3.531,6
20100901|2010-04-19 14:00,19,3.5395,3.54,3.5395,3.54,5
20100901|2010-04-19 14:30,19,3.54,3.54,3.5365,3.5365,3
20100901|2010-04-19 15:30,19,3.55,3.55,3.55,3.55,2
20100901|2010-04-20 08:00,20,3.575,3.575,3.575,3.575,3
20100901|2010-04-20 09:30,20,3.567,3.567,3.567,3.567,7
20100901|2010-04-20 10:00,20,3.5755,3.579,3.5705,3.5705,8
20100901|2010-04-20 11:30,20,3.5585,3.5585,3.5495,3.5515,18
20100901|2010-04-20 12:00,20,3.5505,3.5505,3.5505,3.5505,1
20100901|2010-04-21 03:00,21,3.559,3.559,3.555,3.555,4
20100901|2010-04-21 03:30,21,3.555,3.555,3.555,3.555,2
20100901|2010-04-21 04:00,21,3.55,3.55,3.55,3.55,3
20100901|2010-04-21 05:00,21,3.544,3.544,3.544,3.544,1
20100901|2010-04-21 07:00,21,3.5165,3.5165,3.5095,3.5095,17
20100901|2010-04-21 08:30,21,3.538,3.539,3.538,3.539,2
20100901|2010-04-21 09:00,21,3.5375,3.5375,3.5375,3.5375,1
20100901|2010-04-21 09:30,21,3.523,3.539,3.523,3.539,12
20100901|2010-04-21 10:00,21,3.5345,3.5365,3.5295,3.5295,3
20100901|2010-04-21 10:30,21,3.551,3.551,3.551,3.551,1
20100901|2010-04-21 11:00,21,3.5575,3.5575,3.5575,3.5575,1
20100901|2010-04-21 11:30,21,3.572,3.574,3.57,3.573,7
20100901|2010-04-21 12:00,21,3.57,3.57,3.57,3.57,3
20100901|2010-04-21 15:00,21,3.5595,3.5595,3.5595,3.5595,1
20100901|2010-04-21 17:00,22,3.571,3.571,3.5435,3.5435,4
20100901|2010-04-22 01:30,22,3.5565,3.5565,3.5565,3.5565,4
20100901|2010-04-22 05:30,22,3.52,3.52,3.52,3.52,1
20100901|2010-04-22 06:00,22,3.5235,3.5235,3.5235,3.5235,4
20100901|2010-04-22 08:30,22,3.5085,3.5085,3.5025,3.5025,2
20100901|2010-04-22 09:30,22,3.514,3.514,3.514,3.514,3
20100901|2010-04-22 10:00,22,3.5125,3.5195,3.5125,3.5195,2
20100901|2010-04-22 10:30,22,3.519,3.519,3.5175,3.5175,2
20100901|2010-04-22 11:30,22,3.5215,3.5215,3.5215,3.5215,1
20100901|2010-04-22 12:00,22,3.5215,3.5215,3.5215,3.5215,1
20100901|2010-04-22 13:00,22,3.5325,3.534,3.5325,3.534,2
20100901|2010-04-22 13:30,22,3.53,3.53,3.53,3.53,1
20100901|2010-04-22 14:00,22,3.535,3.5375,3.535,3.5375,3
20100901|2010-04-23 00:00,23,3.525,3.525,3.525,3.525,3
20100901|2010-04-23 03:00,23,3.518,3.518,3.518,3.518,2
20100901|2010-04-23 06:00,23,3.533,3.533,3.533,3.533,2
20100901|2010-04-23 07:30,23,3.5135,3.5135,3.505,3.507,10
20100901|2010-04-23 08:00,23,3.505,3.505,3.505,3.505,1
20100901|2010-04-23 08:30,23,3.5095,3.5095,3.5095,3.5095,1
20100901|2010-04-23 09:00,23,3.525,3.528,3.525,3.528,0
20100901|2010-04-23 09:30,23,3.529,3.529,3.528,3.528,5
20100901|2010-04-23 10:00,23,3.545,3.545,3.545,3.545,1
20100901|2010-04-23 11:30,23,3.545,3.545,3.5445,3.5445,2
20100901|2010-04-23 12:30,23,3.5465,3.5465,3.5465,3.5465,1
20100901|2010-04-23 14:00,23,3.5475,3.5495,3.547,3.5495,3
20100901|2010-04-26 04:30,26,3.564,3.564,3.564,3.564,3
20100901|2010-04-26 05:00,26,3.559,3.559,3.559,3.559,5
20100901|2010-04-26 08:00,26,3.563,3.5655,3.56,3.563,10
20100901|2010-04-26 08:30,26,3.559,3.559,3.554,3.554,10
20100901|2010-04-26 09:30,26,3.555,3.555,3.555,3.555,7
20100901|2010-04-26 10:30,26,3.5615,3.5615,3.5595,3.5595,21
20100901|2010-04-26 11:30,26,3.5635,3.5635,3.5635,3.5635,2
20100901|2010-04-26 12:00,26,3.562,3.562,3.562,3.562,1
20100901|2010-04-26 13:00,26,3.5605,3.5605,3.5605,3.5605,1
20100901|2010-04-26 13:30,26,3.564,3.564,3.564,3.564,1
20100901|2010-04-26 15:30,26,3.557,3.557,3.557,3.557,1
20100901|2010-04-26 16:00,26,3.564,3.564,3.564,3.564,2
20100901|2010-04-26 21:00,27,3.542,3.5435,3.541,3.541,5
20100901|2010-04-26 21:30,27,3.531,3.531,3.531,3.531,1
20100901|2010-04-26 22:30,27,3.538,3.538,3.538,3.538,3
20100901|2010-04-26 23:30,27,3.54,3.54,3.54,3.54,1
20100901|2010-04-27 00:00,27,3.54,3.54,3.54,3.54,1
20100901|2010-04-27 00:30,27,3.5415,3.5415,3.529,3.529,3
20100901|2010-04-27 01:30,27,3.529,3.529,3.529,3.529,1
20100901|2010-04-27 02:30,27,3.529,3.529,3.529,3.529,1
20100901|2010-04-27 03:30,27,3.5355,3.5355,3.523,3.523,53
20100901|2010-04-27 04:00,27,3.522,3.523,3.519,3.5205,8
20100901|2010-04-27 04:30,27,3.519,3.519,3.513,3.5155,47
20100901|2010-04-27 05:00,27,3.514,3.5155,3.5065,3.511,38
20100901|2010-04-27 05:30,27,3.509,3.512,3.509,3.512,9
20100901|2010-04-27 06:00,27,3.5135,3.5135,3.5135,3.5135,8
20100901|2010-04-27 06:30,27,3.5135,3.514,3.5135,3.514,4
20100901|2010-04-27 07:00,27,3.49,3.49,3.489,3.489,9
20100901|2010-04-27 07:30,27,3.4875,3.492,3.4875,3.492,4
20100901|2010-04-27 08:00,27,3.492,3.503,3.492,3.503,10
20100901|2010-04-27 08:30,27,3.4965,3.506,3.4965,3.506,11
20100901|2010-04-27 09:00,27,3.5125,3.5235,3.5125,3.5235,7
20100901|2010-04-27 09:30,27,3.5245,3.5345,3.52,3.52,19
20100901|2010-04-27 10:00,27,3.5265,3.5265,3.493,3.493,15
20100901|2010-04-27 10:30,27,3.4385,3.4385,3.4025,3.4045,47
20100901|2010-04-27 11:00,27,3.4175,3.42,3.4175,3.42,7
20100901|2010-04-27 11:30,27,3.41,3.41,3.396,3.396,12
20100901|2010-04-27 12:00,27,3.4,3.411,3.4,3.411,5
20100901|2010-04-27 12:30,27,3.409,3.409,3.409,3.409,10
20100901|2010-04-27 13:00,27,3.407,3.413,3.407,3.4115,27
20100901|2010-04-27 13:30,27,3.411,3.413,3.4035,3.405,31
20100901|2010-04-27 17:00,28,3.3955,3.3955,3.3945,3.3945,2
20100901|2010-04-27 18:00,28,3.3855,3.3855,3.3855,3.3855,2
20100901|2010-04-27 18:30,28,3.39,3.39,3.39,3.39,2
20100901|2010-04-27 19:30,28,3.393,3.394,3.393,3.394,3
20100901|2010-04-27 21:30,28,3.406,3.406,3.406,3.406,1
20100901|2010-04-27 22:00,28,3.41,3.413,3.41,3.413,2
20100901|2010-04-27 23:30,28,3.404,3.404,3.4025,3.4025,2
20100901|2010-04-28 00:00,28,3.4005,3.4005,3.4005,3.4005,1
20100901|2010-04-28 01:30,28,3.398,3.398,3.385,3.385,2
20100901|2010-04-28 03:30,28,3.376,3.376,3.367,3.367,7
20100901|2010-04-28 05:30,28,3.3735,3.3765,3.3735,3.3765,2
20100901|2010-04-28 06:00,28,3.3935,3.3935,3.3935,3.3935,1
20100901|2010-04-28 06:30,28,3.398,3.398,3.3965,3.3965,4
20100901|2010-04-28 07:00,28,3.399,3.4095,3.399,3.4,20
20100901|2010-04-28 07:30,28,3.4045,3.406,3.4045,3.406,10
20100901|2010-04-28 08:00,28,3.4095,3.4105,3.401,3.401,9
20100901|2010-04-28 08:30,28,3.401,3.401,3.394,3.3945,7
20100901|2010-04-28 09:00,28,3.3925,3.3955,3.3925,3.3955,2
20100901|2010-04-28 09:30,28,3.3915,3.398,3.391,3.398,30
20100901|2010-04-28 10:00,28,3.408,3.408,3.408,3.408,1
20100901|2010-04-28 10:30,28,3.376,3.376,3.376,3.376,3
20100901|2010-04-28 11:00,28,3.3885,3.3885,3.3885,3.3885,1
20100901|2010-04-28 11:30,28,3.3945,3.4055,3.3945,3.403,7
20100901|2010-04-28 12:30,28,3.405,3.405,3.405,3.405,1
20100901|2010-04-28 13:00,28,3.4165,3.4165,3.4165,3.4165,1
20100901|2010-04-28 22:30,29,3.407,3.407,3.407,3.407,2
20100901|2010-04-29 03:00,29,3.391,3.391,3.382,3.382,2
20100901|2010-04-29 05:00,29,3.3885,3.3885,3.3885,3.3885,1
20100901|2010-04-29 05:30,29,3.388,3.388,3.3775,3.3775,2
20100901|2010-04-29 06:00,29,3.3825,3.3825,3.3825,3.3825,2
20100901|2010-04-29 06:30,29,3.3955,3.3955,3.3955,3.3955,2
20100901|2010-04-29 07:00,29,3.3975,3.3975,3.397,3.397,2
20100901|2010-04-29 07:30,29,3.3955,3.3955,3.371,3.371,3
20100901|2010-04-29 08:00,29,3.3745,3.3855,3.3745,3.38,11
20100901|2010-04-29 09:00,29,3.383,3.383,3.383,3.383,1
20100901|2010-04-29 09:30,29,3.391,3.391,3.384,3.384,15
20100901|2010-04-29 10:00,29,3.373,3.373,3.373,3.373,1
20100901|2010-04-29 10:30,29,3.372,3.372,3.36,3.36,8
20100901|2010-04-29 11:00,29,3.368,3.368,3.36,3.3635,4
20100901|2010-04-29 11:30,29,3.364,3.368,3.364,3.368,8
20100901|2010-04-29 12:00,29,3.369,3.3785,3.369,3.3785,2
20100901|2010-04-29 17:00,30,3.3815,3.3815,3.3815,3.3815,2
20100901|2010-04-29 21:00,30,3.399,3.399,3.399,3.399,1
20100901|2010-04-30 02:30,30,3.39,3.39,3.39,3.39,1
20100901|2010-04-30 03:30,30,3.3965,3.3965,3.3965,3.3965,1
20100901|2010-04-30 05:00,30,3.393,3.393,3.3915,3.392,3
20100901|2010-04-30 05:30,30,3.386,3.386,3.386,3.386,1
20100901|2010-04-30 06:00,30,3.3875,3.3875,3.38,3.38,4
20100901|2010-04-30 06:30,30,3.3775,3.3825,3.3775,3.3825,5
20100901|2010-04-30 07:30,30,3.39,3.3905,3.39,3.3905,10
20100901|2010-04-30 08:00,30,3.3875,3.389,3.386,3.386,1
20100901|2010-04-30 08:30,30,3.3755,3.3755,3.3755,3.3755,1
20100901|2010-04-30 09:30,30,3.3585,3.364,3.3585,3.364,17
20100901|2010-04-30 10:00,30,3.3615,3.362,3.36,3.36,4
20100901|2010-04-30 10:30,30,3.367,3.3765,3.367,3.3765,108
20100901|2010-04-30 11:00,30,3.3885,3.3885,3.384,3.3885,7
20100901|2010-04-30 11:30,30,3.382,3.382,3.37,3.37,6
20100901|2010-04-30 12:00,30,3.37,3.375,3.366,3.375,4
20100901|2010-04-30 12:30,30,3.3795,3.3795,3.3795,3.3795,2
20100901|2010-04-30 13:00,30,3.381,3.381,3.381,3.381,1
20100901|2010-04-30 13:30,30,3.3765,3.3765,3.3765,3.3765,1
20100901|2010-04-30 15:30,30,3.3695,3.3695,3.3695,3.3695,1
20100901|2010-05-02 17:30,3,3.366,3.366,3.366,3.366,2
20100901|2010-05-02 21:00,3,3.3385,3.3385,3.325,3.325,5
20100901|2010-05-02 21:30,3,3.3285,3.3285,3.3285,3.3285,1
20100901|2010-05-03 00:30,3,3.345,3.347,3.3435,3.3435,9
20100901|2010-05-03 01:00,3,3.3495,3.3495,3.348,3.348,2
20100901|2010-05-03 02:00,3,3.347,3.347,3.3435,3.3435,2
20100901|2010-05-03 02:30,3,3.336,3.337,3.334,3.337,3
20100901|2010-05-03 03:00,3,3.3395,3.3395,3.3385,3.3385,3
20100901|2010-05-03 03:30,3,3.3435,3.3435,3.3435,3.3435,1
20100901|2010-05-03 04:00,3,3.342,3.344,3.3395,3.3395,4
20100901|2010-05-03 04:30,3,3.336,3.336,3.333,3.333,9
20100901|2010-05-03 05:00,3,3.333,3.34,3.333,3.34,4
20100901|2010-05-03 05:30,3,3.3445,3.3485,3.3445,3.3485,5
20100901|2010-05-03 06:00,3,3.3525,3.3525,3.3525,3.3525,1
20100901|2010-05-03 06:30,3,3.347,3.347,3.347,3.347,1
20100901|2010-05-03 07:00,3,3.33,3.333,3.328,3.333,3
20100901|2010-05-03 07:30,3,3.3345,3.335,3.3345,3.335,2
20100901|2010-05-03 08:00,3,3.3325,3.3325,3.3325,3.3325,1
20100901|2010-05-03 08:30,3,3.336,3.3365,3.331,3.331,3
20100901|2010-05-03 09:00,3,3.33,3.3385,3.33,3.3385,14
20100901|2010-05-03 09:30,3,3.3285,3.3285,3.3,3.3,67
20100901|2010-05-03 10:00,3,3.2995,3.3015,3.2995,3.3005,61
20100901|2010-05-03 10:30,3,3.2985,3.3,3.2945,3.296,81
20100901|2010-05-03 11:00,3,3.2995,3.2995,3.2985,3.2985,2
20100901|2010-05-03 11:30,3,3.31,3.312,3.305,3.308,4
20100901|2010-05-03 12:00,3,3.316,3.3165,3.3125,3.3125,6
20100901|2010-05-03 12:30,3,3.317,3.321,3.317,3.321,3
20100901|2010-05-03 13:00,3,3.317,3.317,3.317,3.317,1
20100901|2010-05-03 14:00,3,3.315,3.315,3.31,3.31,13
20100901|2010-05-03 14:30,3,3.3115,3.3115,3.3115,3.3115,7
20100901|2010-05-03 15:00,3,3.3155,3.3155,3.3155,3.3155,1
20100901|2010-05-03 17:00,4,3.31,3.31,3.299,3.299,51
20100901|2010-05-03 19:00,4,3.32,3.322,3.32,3.322,50
20100901|2010-05-03 19:30,4,3.336,3.338,3.333,3.333,5
20100901|2010-05-03 20:30,4,3.337,3.339,3.337,3.339,2
20100901|2010-05-03 21:00,4,3.3425,3.3425,3.3425,3.3425,4
20100901|2010-05-03 23:00,4,3.335,3.335,3.335,3.335,30
20100901|2010-05-03 23:30,4,3.333,3.335,3.333,3.335,2
20100901|2010-05-04 03:00,4,3.325,3.325,3.325,3.325,1
20100901|2010-05-04 04:30,4,3.294,3.2995,3.294,3.297,4
20100901|2010-05-04 05:00,4,3.291,3.291,3.291,3.291,1
20100901|2010-05-04 05:30,4,3.2905,3.2905,3.2905,3.2905,1
20100901|2010-05-04 06:00,4,3.278,3.2815,3.277,3.281,51
20100901|2010-05-04 06:30,4,3.272,3.272,3.27,3.27,3
20100901|2010-05-04 07:00,4,3.2835,3.284,3.2835,3.284,6
20100901|2010-05-04 07:30,4,3.285,3.285,3.2665,3.2675,8
20100901|2010-05-04 08:00,4,3.2655,3.2655,3.256,3.2575,25
20100901|2010-05-04 08:30,4,3.2535,3.2535,3.24,3.251,55
20100901|2010-05-04 09:00,4,3.25,3.25,3.2395,3.249,95
20100901|2010-05-04 09:30,4,3.2405,3.2405,3.212,3.212,49
20100901|2010-05-04 10:00,4,3.211,3.213,3.1915,3.2125,31
20100901|2010-05-04 10:30,4,3.2065,3.2155,3.204,3.2095,10
20100901|2010-05-04 11:00,4,3.207,3.207,3.1945,3.1965,31
20100901|2010-05-04 11:30,4,3.201,3.201,3.1955,3.1975,20
20100901|2010-05-04 12:00,4,3.1955,3.2,3.1955,3.198,12
20100901|2010-05-04 12:30,4,3.203,3.2045,3.203,3.2045,2
20100901|2010-05-04 13:00,4,3.2015,3.2015,3.195,3.195,3
20100901|2010-05-04 13:30,4,3.197,3.197,3.195,3.195,3
20100901|2010-05-04 14:30,4,3.196,3.1985,3.196,3.1985,3
20100901|2010-05-04 15:30,4,3.19,3.19,3.19,3.19,2
20100901|2010-05-04 16:00,4,3.19,3.19,3.1895,3.1895,2
20100901|2010-05-04 17:30,5,3.1895,3.1895,3.1895,3.1895,2
20100901|2010-05-04 18:30,5,3.1945,3.1945,3.1945,3.1945,1
20100901|2010-05-04 19:00,5,3.2,3.2,3.2,3.2,1
20100901|2010-05-04 19:30,5,3.2025,3.208,3.202,3.208,9
20100901|2010-05-04 20:00,5,3.21,3.222,3.21,3.221,8
20100901|2010-05-04 21:00,5,3.208,3.208,3.208,3.208,1
20100901|2010-05-04 21:30,5,3.201,3.201,3.2005,3.2005,3
20100901|2010-05-04 22:30,5,3.21,3.21,3.21,3.21,1
20100901|2010-05-04 23:00,5,3.1985,3.1985,3.1985,3.1985,1
20100901|2010-05-04 23:30,5,3.1945,3.1995,3.1945,3.1995,4
20100901|2010-05-05 00:00,5,3.199,3.2035,3.1985,3.201,10
20100901|2010-05-05 00:30,5,3.198,3.21,3.1975,3.21,9
20100901|2010-05-05 01:00,5,3.21,3.2115,3.2075,3.2115,6
20100901|2010-05-05 01:30,5,3.2105,3.217,3.2015,3.217,14
20100901|2010-05-05 02:00,5,3.2,3.2,3.2,3.2,5
20100901|2010-05-05 02:30,5,3.196,3.1965,3.1865,3.1865,23
20100901|2010-05-05 03:00,5,3.1935,3.195,3.1845,3.1845,9
20100901|2010-05-05 03:30,5,3.185,3.2005,3.185,3.199,19
20100901|2010-05-05 04:00,5,3.2025,3.2095,3.2025,3.205,18
20100901|2010-05-05 04:30,5,3.1975,3.198,3.196,3.198,4
20100901|2010-05-05 05:00,5,3.1955,3.1985,3.1925,3.198,9
20100901|2010-05-05 05:30,5,3.1925,3.1925,3.1575,3.1575,87
20100901|2010-05-05 06:00,5,3.159,3.162,3.138,3.1415,77
20100901|2010-05-05 06:30,5,3.139,3.139,3.1195,3.132,73
20100901|2010-05-05 07:00,5,3.1315,3.139,3.1315,3.136,5
20100901|2010-05-05 07:30,5,3.141,3.141,3.1195,3.1245,73
20100901|2010-05-05 08:00,5,3.1075,3.109,3.0545,3.0545,41
20100901|2010-05-05 08:30,5,3.058,3.08,3.028,3.0715,56
20100901|2010-05-05 09:00,5,3.0815,3.107,3.0765,3.1,19
20100901|2010-05-05 09:30,5,3.095,3.11,3.0855,3.11,45
20100901|2010-05-05 10:00,5,3.1045,3.128,3.098,3.1255,28
20100901|2010-05-05 10:30,5,3.1255,3.179,3.1255,3.1775,17
20100901|2010-05-05 11:00,5,3.1825,3.19,3.178,3.1815,34
20100901|2010-05-05 11:30,5,3.174,3.176,3.168,3.168,17
20100901|2010-05-05 12:00,5,3.1625,3.1785,3.155,3.1775,13
20100901|2010-05-05 12:30,5,3.1725,3.1725,3.172,3.172,2
20100901|2010-05-05 13:00,5,3.166,3.166,3.166,3.166,1
20100901|2010-05-05 13:30,5,3.1645,3.1645,3.1645,3.1645,3
20100901|2010-05-05 14:00,5,3.1565,3.1605,3.1565,3.1605,2
20100901|2010-05-05 14:30,5,3.16,3.16,3.16,3.16,1
20100901|2010-05-05 16:00,5,3.17,3.17,3.17,3.17,1
20100901|2010-05-05 19:00,6,3.185,3.185,3.185,3.185,1
20100901|2010-05-05 19:30,6,3.183,3.1965,3.183,3.195,8
20100901|2010-05-05 20:00,6,3.199,3.226,3.199,3.2225,25
20100901|2010-05-05 20:30,6,3.215,3.22,3.215,3.216,10
20100901|2010-05-05 21:00,6,3.2155,3.2155,3.203,3.203,3
20100901|2010-05-05 21:30,6,3.2115,3.2125,3.2115,3.2125,2
20100901|2010-05-05 23:00,6,3.2005,3.2005,3.195,3.195,3
20100901|2010-05-05 23:30,6,3.1925,3.1955,3.19,3.1955,9
20100901|2010-05-06 00:00,6,3.192,3.192,3.182,3.182,4
20100901|2010-05-06 01:00,6,3.191,3.1935,3.1875,3.1875,8
20100901|2010-05-06 01:30,6,3.1745,3.1745,3.155,3.155,5
20100901|2010-05-06 02:00,6,3.1455,3.1455,3.114,3.126,19
20100901|2010-05-06 02:30,6,3.1385,3.165,3.1385,3.161,9
20100901|2010-05-06 03:00,6,3.152,3.1645,3.152,3.1645,10
20100901|2010-05-06 03:30,6,3.1655,3.1835,3.1655,3.1835,5
20100901|2010-05-06 04:00,6,3.188,3.188,3.167,3.167,6
20100901|2010-05-06 04:30,6,3.1725,3.1725,3.1695,3.1695,8
20100901|2010-05-06 05:00,6,3.172,3.182,3.172,3.182,12
20100901|2010-05-06 06:00,6,3.1925,3.1925,3.167,3.1755,30
20100901|2010-05-06 06:30,6,3.179,3.1825,3.162,3.1675,17
20100901|2010-05-06 07:00,6,3.147,3.15,3.144,3.15,47
20100901|2010-05-06 07:30,6,3.1505,3.16,3.143,3.147,9
20100901|2010-05-06 08:00,6,3.1595,3.1615,3.144,3.1525,5
20100901|2010-05-06 08:30,6,3.169,3.1705,3.1485,3.1645,14
20100901|2010-05-06 09:00,6,3.1585,3.174,3.1585,3.174,7
20100901|2010-05-06 09:30,6,3.1485,3.1565,3.141,3.148,25
20100901|2010-05-06 10:00,6,3.147,3.153,3.1395,3.153,20
20100901|2010-05-06 10:30,6,3.154,3.1645,3.15,3.162,13
20100901|2010-05-06 11:00,6,3.169,3.169,3.1655,3.1655,5
20100901|2010-05-06 11:30,6,3.165,3.166,3.133,3.1355,18
20100901|2010-05-06 12:00,6,3.1365,3.139,3.13,3.1365,9
20100901|2010-05-06 12:30,6,3.139,3.139,3.132,3.132,5
20100901|2010-05-06 13:00,6,3.13,3.13,3.1025,3.103,8
20100901|2010-05-06 13:30,6,3.099,3.1095,3.0715,3.0845,27
20100901|2010-05-06 14:00,6,3.094,3.107,3.0835,3.0835,19
20100901|2010-05-06 15:30,6,3.095,3.095,3.095,3.095,2
20100901|2010-05-06 17:00,7,3.0985,3.0995,3.0985,3.0995,2
20100901|2010-05-06 18:00,7,3.1075,3.1075,3.1075,3.1075,1
20100901|2010-05-06 18:30,7,3.1145,3.1145,3.1145,3.1145,1
20100901|2010-05-06 19:00,7,3.1135,3.1135,3.1075,3.1075,8
20100901|2010-05-06 19:30,7,3.0985,3.1025,3.098,3.1025,4
20100901|2010-05-06 20:00,7,3.121,3.122,3.0845,3.085,27
20100901|2010-05-06 20:30,7,3.1065,3.1095,3.1065,3.1075,4
20100901|2010-05-06 21:30,7,3.116,3.116,3.115,3.116,7
20100901|2010-05-06 22:00,7,3.1155,3.116,3.11,3.1105,10
20100901|2010-05-06 22:30,7,3.1085,3.114,3.1085,3.114,2
20100901|2010-05-06 23:00,7,3.121,3.121,3.121,3.121,3
20100901|2010-05-07 00:00,7,3.111,3.111,3.1045,3.1045,8
20100901|2010-05-07 00:30,7,3.105,3.106,3.089,3.104,17
20100901|2010-05-07 01:00,7,3.1055,3.1055,3.0965,3.0965,10
20100901|2010-05-07 01:30,7,3.096,3.096,3.08,3.0845,20
20100901|2010-05-07 02:00,7,3.086,3.0905,3.086,3.0905,8
20100901|2010-05-07 02:30,7,3.104,3.121,3.104,3.121,9
20100901|2010-05-07 03:00,7,3.131,3.144,3.129,3.135,13
20100901|2010-05-07 04:00,7,3.1295,3.137,3.1295,3.137,9
20100901|2010-05-07 04:30,7,3.1315,3.1435,3.1315,3.14,8
20100901|2010-05-07 05:00,7,3.141,3.1505,3.134,3.1365,13
20100901|2010-05-07 05:30,7,3.137,3.1415,3.137,3.138,7
20100901|2010-05-07 06:00,7,3.1405,3.151,3.139,3.147,26
20100901|2010-05-07 06:30,7,3.145,3.147,3.145,3.147,5
20100901|2010-05-07 07:00,7,3.136,3.136,3.1355,3.1355,4
20100901|2010-05-07 07:30,7,3.15,3.154,3.135,3.138,19
20100901|2010-05-07 08:00,7,3.138,3.1435,3.138,3.1405,7
20100901|2010-05-07 08:30,7,3.13,3.1365,3.1215,3.122,42
20100901|2010-05-07 09:00,7,3.1035,3.1095,3.09,3.09,19
20100901|2010-05-07 09:30,7,3.1055,3.1425,3.103,3.14,38
20100901|2010-05-07 10:00,7,3.1405,3.1925,3.138,3.165,42
20100901|2010-05-07 10:30,7,3.181,3.183,3.1635,3.1635,22
20100901|2010-05-07 11:00,7,3.1645,3.1855,3.1645,3.171,13
20100901|2010-05-07 11:30,7,3.166,3.1725,3.1605,3.1605,55
20100901|2010-05-07 12:00,7,3.163,3.163,3.1485,3.1535,18
20100901|2010-05-07 12:30,7,3.149,3.149,3.149,3.149,1
20100901|2010-05-07 13:00,7,3.151,3.151,3.15,3.15,9
20100901|2010-05-07 15:00,7,3.1675,3.1675,3.1675,3.1675,1
20100901|2010-05-07 15:30,7,3.1645,3.1645,3.1645,3.1645,2
20100901|2010-05-09 17:00,10,3.1965,3.215,3.196,3.209,16
20100901|2010-05-09 19:00,10,3.2115,3.2115,3.2115,3.2115,1
20100901|2010-05-09 19:30,10,3.214,3.2285,3.211,3.211,11
20100901|2010-05-09 20:00,10,3.2025,3.2025,3.188,3.1975,9
20100901|2010-05-09 20:30,10,3.1985,3.202,3.1925,3.202,9
20100901|2010-05-09 21:00,10,3.199,3.199,3.199,3.199,1
20100901|2010-05-09 21:30,10,3.1965,3.1965,3.1965,3.1965,1
20100901|2010-05-09 22:00,10,3.1865,3.1865,3.1865,3.1865,1
20100901|2010-05-09 22:30,10,3.203,3.204,3.203,3.204,8
20100901|2010-05-09 23:00,10,3.222,3.222,3.221,3.221,2
20100901|2010-05-09 23:30,10,3.2215,3.2275,3.2215,3.2275,12
20100901|2010-05-10 00:00,10,3.23,3.23,3.228,3.228,12
20100901|2010-05-10 00:30,10,3.221,3.232,3.221,3.232,5
20100901|2010-05-10 01:00,10,3.229,3.23,3.229,3.229,5
20100901|2010-05-10 01:30,10,3.2295,3.2335,3.2295,3.2335,5
20100901|2010-05-10 02:00,10,3.2235,3.244,3.2235,3.244,11
20100901|2010-05-10 02:30,10,3.245,3.2595,3.245,3.255,46
20100901|2010-05-10 03:00,10,3.253,3.266,3.248,3.266,35
20100901|2010-05-10 03:30,10,3.2675,3.2675,3.2675,3.2675,1
20100901|2010-05-10 04:00,10,3.264,3.2685,3.2615,3.2685,7
20100901|2010-05-10 04:30,10,3.267,3.267,3.254,3.254,3
20100901|2010-05-10 05:00,10,3.254,3.254,3.254,3.254,1
20100901|2010-05-10 05:30,10,3.262,3.2655,3.26,3.2655,6
20100901|2010-05-10 06:00,10,3.2665,3.2765,3.2665,3.274,9
20100901|2010-05-10 06:30,10,3.28,3.28,3.2765,3.2765,2
20100901|2010-05-10 07:00,10,3.2635,3.2635,3.263,3.263,3
20100901|2010-05-10 07:30,10,3.24,3.253,3.24,3.253,10
20100901|2010-05-10 08:00,10,3.252,3.2525,3.252,3.2525,2
20100901|2010-05-10 08:30,10,3.2645,3.271,3.2555,3.256,9
20100901|2010-05-10 09:00,10,3.2575,3.2575,3.2425,3.2425,13
20100901|2010-05-10 09:30,10,3.235,3.242,3.235,3.242,15
20100901|2010-05-10 10:00,10,3.2425,3.2455,3.2375,3.24,20
20100901|2010-05-10 10:30,10,3.239,3.247,3.237,3.2465,14
20100901|2010-05-10 11:00,10,3.248,3.248,3.245,3.248,11
20100901|2010-05-10 11:30,10,3.2445,3.248,3.2445,3.2475,10
20100901|2010-05-10 12:00,10,3.241,3.246,3.239,3.246,5
20100901|2010-05-10 12:30,10,3.2465,3.2465,3.246,3.246,2
20100901|2010-05-10 13:00,10,3.2445,3.2445,3.2445,3.2445,2
20100901|2010-05-10 13:30,10,3.243,3.245,3.242,3.245,5
20100901|2010-05-10 14:00,10,3.242,3.242,3.242,3.242,1
20100901|2010-05-10 15:00,10,3.254,3.254,3.254,3.254,1
20100901|2010-05-10 15:30,10,3.2525,3.2525,3.2525,3.2525,1
20100901|2010-05-10 16:00,10,3.2545,3.2545,3.2545,3.2545,2
20100901|2010-05-10 20:30,11,3.2475,3.2475,3.244,3.244,6
20100901|2010-05-10 21:00,11,3.243,3.245,3.229,3.229,8
20100901|2010-05-10 21:30,11,3.226,3.227,3.2205,3.2205,9
20100901|2010-05-10 22:00,11,3.225,3.2285,3.2225,3.2275,8
20100901|2010-05-10 22:30,11,3.227,3.227,3.227,3.227,1
20100901|2010-05-10 23:00,11,3.2235,3.2235,3.219,3.219,3
20100901|2010-05-10 23:30,11,3.2175,3.22,3.213,3.2135,8
20100901|2010-05-11 00:00,11,3.212,3.212,3.209,3.209,6
20100901|2010-05-11 00:30,11,3.2055,3.2055,3.1995,3.204,6
20100901|2010-05-11 01:00,11,3.1995,3.1995,3.19,3.1905,13
20100901|2010-05-11 01:30,11,3.1905,3.1975,3.184,3.1935,14
20100901|2010-05-11 02:00,11,3.1855,3.193,3.1785,3.1785,9
20100901|2010-05-11 02:30,11,3.1835,3.188,3.1705,3.1775,22
20100901|2010-05-11 03:00,11,3.174,3.177,3.1635,3.1635,14
20100901|2010-05-11 03:30,11,3.165,3.175,3.165,3.174,8
20100901|2010-05-11 04:00,11,3.1765,3.177,3.174,3.174,6
20100901|2010-05-11 04:30,11,3.17,3.17,3.17,3.17,1
20100901|2010-05-11 05:00,11,3.163,3.163,3.1575,3.1575,11
20100901|2010-05-11 05:30,11,3.1595,3.1635,3.158,3.158,22
20100901|2010-05-11 06:00,11,3.158,3.164,3.155,3.163,12
20100901|2010-05-11 06:30,11,3.15,3.151,3.1485,3.151,7
20100901|2010-05-11 07:00,11,3.1575,3.17,3.1575,3.17,3
20100901|2010-05-11 07:30,11,3.173,3.1775,3.173,3.177,5
20100901|2010-05-11 08:00,11,3.18,3.189,3.18,3.189,2
20100901|2010-05-11 08:30,11,3.199,3.2075,3.195,3.2075,5
20100901|2010-05-11 09:00,11,3.1945,3.204,3.1945,3.204,4
20100901|2010-05-11 09:30,11,3.193,3.203,3.1915,3.1925,44
20100901|2010-05-11 10:00,11,3.209,3.22,3.209,3.22,1
20100901|2010-05-11 10:30,11,3.21,3.215,3.21,3.2145,8
20100901|2010-05-11 11:00,11,3.213,3.215,3.213,3.215,4
20100901|2010-05-11 11:30,11,3.2245,3.227,3.224,3.2255,54
20100901|2010-05-11 12:00,11,3.224,3.224,3.221,3.221,3
20100901|2010-05-11 12:30,11,3.219,3.2195,3.207,3.207,5
20100901|2010-05-11 13:00,11,3.2,3.2,3.2,3.2,1
20100901|2010-05-11 13:30,11,3.1905,3.1905,3.1905,3.1905,1
20100901|2010-05-11 14:00,11,3.19,3.19,3.1865,3.1865,2
20100901|2010-05-11 14:30,11,3.1865,3.1865,3.1845,3.1845,3
20100901|2010-05-11 15:00,11,3.1885,3.1885,3.1885,3.1885,1
20100901|2010-05-11 16:00,11,3.1845,3.1845,3.1845,3.1845,1
20100901|2010-05-11 17:00,12,3.19,3.19,3.19,3.19,1
20100901|2010-05-11 20:00,12,3.198,3.2035,3.198,3.2035,2
20100901|2010-05-11 20:30,12,3.198,3.212,3.1965,3.2115,7
20100901|2010-05-11 21:00,12,3.212,3.212,3.212,3.212,1
20100901|2010-05-11 21:30,12,3.2125,3.2125,3.212,3.212,3
20100901|2010-05-11 22:00,12,3.1955,3.1955,3.1955,3.1955,1
20100901|2010-05-11 23:00,12,3.199,3.199,3.1985,3.1985,5
20100901|2010-05-11 23:30,12,3.1695,3.1695,3.1695,3.1695,2
20100901|2010-05-12 00:30,12,3.18,3.1805,3.18,3.1805,3
20100901|2010-05-12 01:00,12,3.154,3.154,3.154,3.154,1
20100901|2010-05-12 01:30,12,3.176,3.176,3.176,3.176,1
20100901|2010-05-12 02:30,12,3.201,3.201,3.201,3.201,1
20100901|2010-05-12 03:00,12,3.203,3.23,3.203,3.23,48
20100901|2010-05-12 03:30,12,3.23,3.24,3.23,3.24,83
20100901|2010-05-12 04:30,12,3.232,3.235,3.232,3.2325,3
20100901|2010-05-12 05:00,12,3.2415,3.247,3.2395,3.2395,4
20100901|2010-05-12 05:30,12,3.2395,3.2465,3.239,3.245,6
20100901|2010-05-12 06:00,12,3.245,3.2595,3.245,3.2595,4
20100901|2010-05-12 06:30,12,3.26,3.26,3.2325,3.2355,9
20100901|2010-05-12 07:00,12,3.24,3.247,3.2325,3.233,13
20100901|2010-05-12 07:30,12,3.22,3.222,3.22,3.221,2
20100901|2010-05-12 08:00,12,3.21,3.2115,3.2035,3.2115,5
20100901|2010-05-12 08:30,12,3.2015,3.2105,3.2015,3.2105,5
20100901|2010-05-12 09:00,12,3.2295,3.237,3.2295,3.2355,24
20100901|2010-05-12 09:30,12,3.2445,3.2515,3.233,3.234,109
20100901|2010-05-12 10:00,12,3.236,3.24,3.2205,3.223,7
20100901|2010-05-12 10:30,12,3.221,3.221,3.201,3.201,6
20100901|2010-05-12 11:00,12,3.2065,3.2065,3.2065,3.2065,6
20100901|2010-05-12 11:30,12,3.206,3.206,3.2,3.2055,11
20100901|2010-05-12 12:00,12,3.203,3.203,3.203,3.203,8
20100901|2010-05-12 12:30,12,3.201,3.201,3.201,3.201,1
20100901|2010-05-12 14:30,12,3.201,3.201,3.201,3.201,4
20100901|2010-05-12 15:00,12,3.2015,3.2015,3.201,3.201,7
20100901|2010-05-12 15:30,12,3.1995,3.1995,3.1995,3.1995,1
20100901|2010-05-12 19:00,13,3.221,3.221,3.221,3.221,10
20100901|2010-05-12 20:00,13,3.211,3.211,3.211,3.211,1
20100901|2010-05-12 23:00,13,3.214,3.214,3.214,3.214,1
20100901|2010-05-13 01:00,13,3.229,3.23,3.229,3.23,3
20100901|2010-05-13 01:30,13,3.2315,3.2345,3.2315,3.2345,2
20100901|2010-05-13 02:00,13,3.24,3.241,3.24,3.241,2
20100901|2010-05-13 04:30,13,3.199,3.199,3.199,3.199,1
20100901|2010-05-13 06:30,13,3.218,3.218,3.21,3.21,13
20100901|2010-05-13 07:00,13,3.22,3.22,3.22,3.22,1
20100901|2010-05-13 07:30,13,3.212,3.212,3.201,3.201,10
20100901|2010-05-13 08:00,13,3.2045,3.2045,3.2045,3.2045,1
20100901|2010-05-13 08:30,13,3.21,3.2125,3.206,3.206,12
20100901|2010-05-13 09:00,13,3.21,3.2255,3.21,3.223,6
20100901|2010-05-13 09:30,13,3.222,3.2645,3.222,3.255,65
20100901|2010-05-13 10:00,13,3.245,3.2735,3.2435,3.2735,71
20100901|2010-05-13 10:30,13,3.266,3.266,3.255,3.2615,16
20100901|2010-05-13 11:00,13,3.259,3.269,3.259,3.269,2
20100901|2010-05-13 11:30,13,3.2635,3.2635,3.249,3.25,7
20100901|2010-05-13 12:00,13,3.2525,3.2605,3.2525,3.2605,63
20100901|2010-05-13 13:30,13,3.2505,3.251,3.2505,3.251,2
20100901|2010-05-13 14:00,13,3.246,3.246,3.246,3.246,2
20100901|2010-05-13 14:30,13,3.24,3.24,3.235,3.236,4
20100901|2010-05-13 15:00,13,3.2345,3.2345,3.2345,3.2345,1
20100901|2010-05-13 15:30,13,3.24,3.24,3.24,3.24,2
20100901|2010-05-13 16:00,13,3.2375,3.2375,3.2375,3.2375,1
20100901|2010-05-13 20:00,14,3.2285,3.2285,3.2285,3.2285,1
20100901|2010-05-13 20:30,14,3.2345,3.2345,3.2345,3.2345,1
20100901|2010-05-13 22:30,14,3.232,3.232,3.232,3.232,2
20100901|2010-05-13 23:00,14,3.235,3.235,3.235,3.235,1
20100901|2010-05-14 00:00,14,3.241,3.241,3.241,3.241,1
20100901|2010-05-14 00:30,14,3.2395,3.2395,3.2395,3.2395,1
20100901|2010-05-14 01:30,14,3.237,3.241,3.237,3.2375,3
20100901|2010-05-14 02:30,14,3.235,3.235,3.235,3.235,2
20100901|2010-05-14 03:30,14,3.2205,3.2205,3.212,3.212,12
20100901|2010-05-14 04:00,14,3.2045,3.205,3.2,3.2,14
20100901|2010-05-14 04:30,14,3.195,3.195,3.176,3.1795,45
20100901|2010-05-14 05:00,14,3.186,3.188,3.186,3.188,3
20100901|2010-05-14 05:30,14,3.1855,3.1855,3.1855,3.1855,1
20100901|2010-05-14 06:00,14,3.187,3.188,3.184,3.184,9
20100901|2010-05-14 06:30,14,3.178,3.178,3.178,3.178,1
20100901|2010-05-14 07:00,14,3.177,3.185,3.172,3.185,25
20100901|2010-05-14 07:30,14,3.184,3.1985,3.183,3.198,22
20100901|2010-05-14 08:00,14,3.19,3.194,3.19,3.194,3
20100901|2010-05-14 08:30,14,3.1915,3.1965,3.1755,3.1775,24
20100901|2010-05-14 09:00,14,3.171,3.193,3.171,3.187,19
20100901|2010-05-14 09:30,14,3.188,3.188,3.178,3.178,24
20100901|2010-05-14 10:00,14,3.1615,3.1615,3.138,3.138,10
20100901|2010-05-14 10:30,14,3.1545,3.1645,3.146,3.1645,20
20100901|2010-05-14 11:00,14,3.1485,3.1485,3.1485,3.1485,1
20100901|2010-05-14 11:30,14,3.147,3.1485,3.1455,3.1485,6
20100901|2010-05-14 12:00,14,3.151,3.151,3.143,3.143,2
20100901|2010-05-14 12:30,14,3.14,3.141,3.14,3.1405,6
20100901|2010-05-14 13:00,14,3.143,3.1435,3.1405,3.1415,5
20100901|2010-05-14 13:30,14,3.147,3.148,3.147,3.148,4
20100901|2010-05-14 15:00,14,3.1445,3.1445,3.1445,3.1445,2
20100901|2010-05-14 15:30,14,3.142,3.142,3.1415,3.1415,6
20100901|2010-05-16 17:00,17,3.1265,3.1265,3.1265,3.1265,1
20100901|2010-05-16 19:00,17,3.129,3.1355,3.129,3.1355,3
20100901|2010-05-16 19:30,17,3.1365,3.1365,3.1365,3.1365,1
20100901|2010-05-16 20:00,17,3.137,3.137,3.126,3.126,7
20100901|2010-05-16 20:30,17,3.112,3.119,3.112,3.119,16
20100901|2010-05-16 21:00,17,3.114,3.114,3.092,3.092,25
20100901|2010-05-16 21:30,17,3.0825,3.0895,3.076,3.0885,14
20100901|2010-05-16 22:00,17,3.0865,3.0935,3.0865,3.093,5
20100901|2010-05-16 23:30,17,3.08,3.08,3.0725,3.0725,6
20100901|2010-05-17 00:00,17,3.0705,3.0705,3.0615,3.062,5
20100901|2010-05-17 00:30,17,3.06,3.06,3.0585,3.0585,13
20100901|2010-05-17 01:00,17,3.0575,3.0635,3.049,3.0635,28
20100901|2010-05-17 01:30,17,3.0565,3.0595,3.0505,3.0595,5
20100901|2010-05-17 02:00,17,3.067,3.0695,3.067,3.0695,6
20100901|2010-05-17 02:30,17,3.0625,3.0685,3.0565,3.0685,10
20100901|2010-05-17 03:00,17,3.069,3.0835,3.069,3.0785,12
20100901|2010-05-17 03:30,17,3.0765,3.087,3.071,3.081,10
20100901|2010-05-17 04:00,17,3.0825,3.09,3.0825,3.088,6
20100901|2010-05-17 04:30,17,3.082,3.082,3.075,3.0785,6
20100901|2010-05-17 05:00,17,3.0805,3.0925,3.0805,3.0925,9
20100901|2010-05-17 05:30,17,3.0935,3.0935,3.087,3.087,4
20100901|2010-05-17 06:00,17,3.0875,3.094,3.0865,3.094,21
20100901|2010-05-17 06:30,17,3.0865,3.088,3.0785,3.088,11
20100901|2010-05-17 07:00,17,3.088,3.095,3.0855,3.0855,49
20100901|2010-05-17 07:30,17,3.0825,3.1,3.0825,3.0885,7
20100901|2010-05-17 08:00,17,3.0945,3.102,3.0945,3.102,18
20100901|2010-05-17 08:30,17,3.102,3.102,3.0685,3.0685,9
20100901|2010-05-17 09:00,17,3.0635,3.066,3.05,3.059,34
20100901|2010-05-17 09:30,17,3.0625,3.0625,3.036,3.039,74
20100901|2010-05-17 10:00,17,3.0405,3.0405,2.945,2.948,97
20100901|2010-05-17 10:30,17,2.961,2.975,2.944,2.948,85
20100901|2010-05-17 11:00,17,2.94,2.9545,2.937,2.941,42
20100901|2010-05-17 11:30,17,2.941,2.957,2.9405,2.95,59
20100901|2010-05-17 12:00,17,2.9475,2.948,2.9355,2.948,23
20100901|2010-05-17 12:30,17,2.951,2.96,2.951,2.953,38
20100901|2010-05-17 13:00,17,2.964,2.9655,2.957,2.957,3
20100901|2010-05-17 13:30,17,2.9645,2.9715,2.9645,2.9715,9
20100901|2010-05-17 14:00,17,2.976,2.976,2.972,2.972,5
20100901|2010-05-17 14:30,17,2.98,2.982,2.98,2.9805,16
20100901|2010-05-17 15:00,17,2.9815,2.9815,2.9805,2.9805,2
20100901|2010-05-17 19:00,18,2.9855,2.992,2.9855,2.992,10
20100901|2010-05-17 19:30,18,2.987,3.0005,2.987,3.0005,11
20100901|2010-05-17 20:00,18,3.0025,3.008,2.989,2.989,16
20100901|2010-05-17 20:30,18,3.0015,3.0015,3.0015,3.0015,3
20100901|2010-05-17 21:00,18,2.9985,2.9985,2.9985,2.9985,1
20100901|2010-05-17 21:30,18,2.996,2.9985,2.996,2.9985,2
20100901|2010-05-17 22:00,18,2.9835,2.9835,2.9835,2.9835,1
20100901|2010-05-18 00:30,18,3.021,3.0315,3.017,3.0315,17
20100901|2010-05-18 01:00,18,3.022,3.023,3.018,3.02,11
20100901|2010-05-18 01:30,18,3.029,3.03,3.029,3.03,4
20100901|2010-05-18 02:00,18,3.036,3.04,3.036,3.04,3
20100901|2010-05-18 02:30,18,3.0395,3.041,3.0255,3.0255,7
20100901|2010-05-18 03:30,18,3.021,3.021,3.021,3.021,2
20100901|2010-05-18 05:30,18,3.036,3.0395,3.0355,3.0395,3
20100901|2010-05-18 06:00,18,3.0355,3.0365,3.0355,3.0365,2
20100901|2010-05-18 06:30,18,3.025,3.03,3.025,3.0295,15
20100901|2010-05-18 07:00,18,3.044,3.045,3.0365,3.04,43
20100901|2010-05-18 07:30,18,3.041,3.0655,3.033,3.051,99
20100901|2010-05-18 08:00,18,3.051,3.06,3.0435,3.06,60
20100901|2010-05-18 08:30,18,3.068,3.0825,3.058,3.0825,69
20100901|2010-05-18 09:00,18,3.0795,3.084,3.061,3.0775,28
20100901|2010-05-18 09:30,18,3.083,3.083,3.055,3.057,30
20100901|2010-05-18 10:00,18,3.0595,3.07,3.0545,3.061,18
20100901|2010-05-18 10:30,18,3.0665,3.0675,3.0545,3.055,19
20100901|2010-05-18 11:00,18,3.0485,3.052,3.0485,3.0505,8
20100901|2010-05-18 11:30,18,3.0475,3.056,3.047,3.047,7
20100901|2010-05-18 12:00,18,3.041,3.041,3.036,3.0385,5
20100901|2010-05-18 12:30,18,3.0405,3.0405,3.0345,3.0345,29
20100901|2010-05-18 13:00,18,3.0315,3.0315,3.0315,3.0315,1
20100901|2010-05-18 13:30,18,3.029,3.029,3.022,3.022,20
20100901|2010-05-18 14:00,18,3.015,3.015,3.015,3.015,8
20100901|2010-05-18 14:30,18,3.016,3.016,3.012,3.012,3
20100901|2010-05-18 15:00,18,3.013,3.013,3.013,3.013,2
20100901|2010-05-18 15:30,18,3.016,3.017,3.0145,3.017,5
20100901|2010-05-18 16:00,18,3.0095,3.0165,3.0095,3.0165,5
20100901|2010-05-18 17:30,19,3.002,3.002,3.002,3.002,1
20100901|2010-05-18 18:30,19,3,3,2.9945,2.9945,5
20100901|2010-05-18 19:00,19,2.991,2.9975,2.9885,2.9965,18
20100901|2010-05-18 19:30,19,2.975,2.975,2.9635,2.965,5
20100901|2010-05-18 20:00,19,2.9645,2.9645,2.9515,2.9595,15
20100901|2010-05-18 20:30,19,2.996,2.996,2.996,2.996,1
20100901|2010-05-18 21:00,19,2.9855,2.9855,2.9845,2.9845,3
20100901|2010-05-18 22:00,19,3.029,3.0325,3.029,3.0325,2
20100901|2010-05-18 22:30,19,3.018,3.018,3.0165,3.0165,4
20100901|2010-05-19 00:00,19,3.0085,3.01,3.0085,3.01,2
20100901|2010-05-19 01:30,19,3.003,3.003,3.002,3.002,3
20100901|2010-05-19 02:30,19,3.01,3.01,3.0025,3.0025,4
20100901|2010-05-19 03:00,19,2.9805,2.986,2.9805,2.9815,5
20100901|2010-05-19 03:30,19,2.9685,2.9685,2.9685,2.9685,1
20100901|2010-05-19 04:00,19,2.973,2.973,2.973,2.973,2
20100901|2010-05-19 04:30,19,2.9565,2.9565,2.9565,2.9565,1
20100901|2010-05-19 05:00,19,2.95,2.95,2.95,2.95,1
20100901|2010-05-19 05:30,19,2.95,2.962,2.95,2.962,5
20100901|2010-05-19 06:00,19,2.976,2.976,2.97,2.97,4
20100901|2010-05-19 07:00,19,2.98,2.994,2.98,2.9815,15
20100901|2010-05-19 07:30,19,2.9875,3.017,2.987,3.0025,47
20100901|2010-05-19 08:00,19,3.0085,3.01,2.985,2.985,11
20100901|2010-05-19 08:30,19,2.9955,3.013,2.9955,3.0005,19
20100901|2010-05-19 09:00,19,2.991,3.01,2.97,2.984,27
20100901|2010-05-19 09:30,19,2.982,2.9945,2.982,2.9945,19
20100901|2010-05-19 10:00,19,2.9855,2.988,2.9745,2.9745,15
20100901|2010-05-19 10:30,19,2.982,2.985,2.9615,2.9735,49
20100901|2010-05-19 11:00,19,2.971,2.971,2.957,2.9675,13
20100901|2010-05-19 11:30,19,2.97,2.979,2.967,2.976,57
20100901|2010-05-19 12:00,19,2.9765,2.9825,2.975,2.9825,30
20100901|2010-05-19 13:00,19,3,3.0025,2.9925,2.9925,128
20100901|2010-05-19 13:30,19,3.0085,3.0085,3.0085,3.0085,1
20100901|2010-05-19 14:30,19,3.0035,3.0155,3.0035,3.012,5
20100901|2010-05-19 15:00,19,3.0105,3.0105,3.0105,3.0105,3
20100901|2010-05-19 17:00,20,3.0115,3.0115,3.0105,3.0105,3
20100901|2010-05-19 18:00,20,3.015,3.015,3.015,3.015,9
20100901|2010-05-19 18:30,20,3.0275,3.0275,3.0275,3.0275,2
20100901|2010-05-19 19:00,20,3.0225,3.032,3.02,3.03,10
20100901|2010-05-19 19:30,20,3.019,3.022,3.015,3.022,8
20100901|2010-05-19 20:00,20,3.044,3.0495,3.044,3.0495,5
20100901|2010-05-19 20:30,20,3.06,3.06,3.06,3.06,2
20100901|2010-05-19 21:30,20,3.051,3.051,3.051,3.051,1
20100901|2010-05-19 22:00,20,3.048,3.0505,3.048,3.0505,2
20100901|2010-05-20 00:00,20,3.0415,3.042,3.0415,3.0415,11
20100901|2010-05-20 00:30,20,3.0395,3.0415,3.029,3.03,20
20100901|2010-05-20 01:00,20,3.024,3.024,3.0135,3.0215,7
20100901|2010-05-20 01:30,20,3.0225,3.0225,3.0225,3.0225,2
20100901|2010-05-20 02:00,20,3.0295,3.0295,3.0295,3.0295,2
20100901|2010-05-20 02:30,20,3.04,3.054,3.04,3.054,4
20100901|2010-05-20 03:30,20,3.03,3.0365,3.025,3.0365,9
20100901|2010-05-20 04:00,20,3.0285,3.0285,3.0285,3.0285,1
20100901|2010-05-20 05:00,20,3.02,3.02,3.0185,3.0185,11
20100901|2010-05-20 06:00,20,3,3,2.98,2.98,6
20100901|2010-05-20 06:30,20,2.967,2.9765,2.9605,2.9765,9
20100901|2010-05-20 07:00,20,2.9735,2.979,2.9675,2.9685,20
20100901|2010-05-20 07:30,20,2.96,2.9855,2.96,2.9855,14
20100901|2010-05-20 08:00,20,2.985,2.9935,2.973,2.973,26
20100901|2010-05-20 08:30,20,2.9715,2.978,2.9615,2.9715,31
20100901|2010-05-20 09:00,20,2.97,2.97,2.92,2.9265,45
20100901|2010-05-20 09:30,20,2.927,2.953,2.927,2.948,38
20100901|2010-05-20 10:00,20,2.955,3.013,2.955,3.013,43
20100901|2010-05-20 10:30,20,3.0105,3.0105,2.997,3,16
20100901|2010-05-20 11:00,20,2.9985,2.9995,2.989,2.993,17
20100901|2010-05-20 11:30,20,2.988,2.9915,2.9625,2.963,40
20100901|2010-05-20 12:00,20,2.9615,2.978,2.9615,2.978,24
20100901|2010-05-20 12:30,20,2.9935,2.995,2.988,2.991,9
20100901|2010-05-20 13:00,20,3.0075,3.035,3.0075,3.035,14
20100901|2010-05-20 13:30,20,3.032,3.043,3.03,3.03,9
20100901|2010-05-20 14:00,20,3.03,3.03,3.021,3.021,2
20100901|2010-05-20 14:30,20,3.022,3.022,3.003,3.003,8
20100901|2010-05-20 15:00,20,2.9775,2.9775,2.9765,2.9765,2
20100901|2010-05-20 15:30,20,2.9765,2.9765,2.9765,2.9765,1
20100901|2010-05-20 17:00,21,2.963,2.963,2.962,2.962,2
20100901|2010-05-20 18:30,21,2.97,2.97,2.97,2.97,1
20100901|2010-05-20 19:00,21,2.9905,2.995,2.9905,2.995,19
20100901|2010-05-20 19:30,21,2.984,2.984,2.984,2.984,1
20100901|2010-05-20 20:00,21,2.9715,2.9805,2.9715,2.9805,3
20100901|2010-05-20 20:30,21,2.981,2.981,2.981,2.981,1
20100901|2010-05-20 21:00,21,3,3,3,3,1
20100901|2010-05-21 00:00,21,3.02,3.02,3.016,3.017,5
20100901|2010-05-21 00:30,21,3.0235,3.027,3.0235,3.027,2
20100901|2010-05-21 01:30,21,3.024,3.024,3.024,3.024,2
20100901|2010-05-21 03:00,21,2.9975,2.9975,2.997,2.997,5
20100901|2010-05-21 03:30,21,3.0125,3.013,3.0125,3.0125,6
20100901|2010-05-21 04:00,21,3.03,3.035,3.03,3.035,4
20100901|2010-05-21 05:00,21,3.049,3.049,3.0415,3.0415,3
20100901|2010-05-21 05:30,21,3.03,3.03,3.026,3.026,12
20100901|2010-05-21 06:00,21,3.028,3.031,3.0225,3.024,7
20100901|2010-05-21 06:30,21,3.0235,3.0555,3.0235,3.0465,7
20100901|2010-05-21 07:00,21,3.046,3.06,3.042,3.0445,21
20100901|2010-05-21 07:30,21,3.0435,3.044,3.0265,3.041,14
20100901|2010-05-21 08:00,21,3.044,3.069,2.95,3.06,49
20100901|2010-05-21 08:30,21,3.056,3.1,3.0555,3.1,39
20100901|2010-05-21 09:00,21,3.0925,3.111,3.0855,3.0865,50
20100901|2010-05-21 09:30,21,3.083,3.0915,3.083,3.089,24
20100901|2010-05-21 10:00,21,3.087,3.1225,3.087,3.1225,42
20100901|2010-05-21 10:30,21,3.118,3.1275,3.1055,3.1055,48
20100901|2010-05-21 11:00,21,3.111,3.112,3.095,3.1,14
20100901|2010-05-21 11:30,21,3.097,3.097,3.0755,3.076,52
20100901|2010-05-21 12:00,21,3.079,3.091,3.079,3.0885,21
20100901|2010-05-21 12:30,21,3.0945,3.1,3.092,3.1,11
20100901|2010-05-21 13:00,21,3.11,3.11,3.086,3.086,17
20100901|2010-05-21 13:30,21,3.097,3.097,3.085,3.086,10
20100901|2010-05-21 14:00,21,3.0875,3.0875,3.0875,3.0875,1
20100901|2010-05-21 14:30,21,3.088,3.092,3.088,3.092,9
20100901|2010-05-21 15:00,21,3.104,3.105,3.102,3.105,4
20100901|2010-05-21 15:30,21,3.109,3.114,3.108,3.1095,6
20100901|2010-05-21 16:00,21,3.1105,3.111,3.11,3.111,3
20100901|2010-05-23 18:00,24,3.119,3.125,3.119,3.125,4
20100901|2010-05-23 19:30,24,3.096,3.096,3.096,3.096,1
20100901|2010-05-23 21:00,24,3.1095,3.12,3.1085,3.12,3
20100901|2010-05-23 21:30,24,3.115,3.121,3.115,3.121,2
20100901|2010-05-23 22:00,24,3.117,3.117,3.117,3.117,2
20100901|2010-05-23 23:30,24,3.133,3.15,3.133,3.15,6
20100901|2010-05-24 01:30,24,3.141,3.141,3.135,3.135,2
20100901|2010-05-24 02:00,24,3.137,3.138,3.137,3.138,2
20100901|2010-05-24 02:30,24,3.146,3.146,3.142,3.142,12
20100901|2010-05-24 03:30,24,3.128,3.128,3.1265,3.1265,19
20100901|2010-05-24 04:30,24,3.1245,3.127,3.1245,3.1265,51
20100901|2010-05-24 05:00,24,3.112,3.112,3.1085,3.1085,2
20100901|2010-05-24 05:30,24,3.104,3.113,3.104,3.106,5
20100901|2010-05-24 06:00,24,3.0945,3.095,3.0945,3.095,2
20100901|2010-05-24 06:30,24,3.0945,3.1,3.0945,3.1,7
20100901|2010-05-24 07:00,24,3.098,3.1085,3.0945,3.1025,70
20100901|2010-05-24 07:30,24,3.1025,3.118,3.1025,3.117,216
20100901|2010-05-24 08:00,24,3.1185,3.133,3.1185,3.13,35
20100901|2010-05-24 08:30,24,3.129,3.129,3.1075,3.12,53
20100901|2010-05-24 09:00,24,3.1165,3.1315,3.1165,3.1315,22
20100901|2010-05-24 09:30,24,3.132,3.1515,3.132,3.14,37
20100901|2010-05-24 10:00,24,3.135,3.1395,3.1275,3.134,15
20100901|2010-05-24 10:30,24,3.133,3.151,3.133,3.1435,16
20100901|2010-05-24 11:00,24,3.1455,3.155,3.1445,3.153,67
20100901|2010-05-24 11:30,24,3.152,3.1655,3.151,3.164,35
20100901|2010-05-24 12:00,24,3.163,3.163,3.1575,3.1575,25
20100901|2010-05-24 12:30,24,3.156,3.1565,3.152,3.152,7
20100901|2010-05-24 13:00,24,3.155,3.155,3.1525,3.1525,6
20100901|2010-05-24 13:30,24,3.1465,3.1465,3.145,3.145,4
20100901|2010-05-24 14:00,24,3.1395,3.1425,3.1395,3.1425,6
20100901|2010-05-24 14:30,24,3.1425,3.148,3.1425,3.148,4
20100901|2010-05-24 15:00,24,3.1405,3.1405,3.1405,3.1405,3
20100901|2010-05-24 15:30,24,3.135,3.135,3.1325,3.1325,2
20100901|2010-05-24 17:30,25,3.123,3.123,3.123,3.123,1
20100901|2010-05-24 18:30,25,3.1145,3.1145,3.11,3.11,8
20100901|2010-05-24 19:00,25,3.1265,3.1265,3.115,3.115,7
20100901|2010-05-24 19:30,25,3.1195,3.1195,3.1095,3.1095,5
20100901|2010-05-24 20:00,25,3.104,3.104,3.104,3.104,1
20100901|2010-05-24 20:30,25,3.098,3.098,3.098,3.098,1
20100901|2010-05-24 21:30,25,3.1,3.1,3.088,3.088,2
20100901|2010-05-24 22:30,25,3.102,3.1025,3.0945,3.0945,5
20100901|2010-05-24 23:00,25,3.085,3.085,3.085,3.085,1
20100901|2010-05-24 23:30,25,3.097,3.1,3.096,3.096,4
20100901|2010-05-25 00:00,25,3.097,3.097,3.0905,3.0905,4
20100901|2010-05-25 00:30,25,3.083,3.083,3.083,3.083,1
20100901|2010-05-25 01:00,25,3.085,3.085,3.071,3.071,31
20100901|2010-05-25 01:30,25,3.074,3.079,3.065,3.065,9
20100901|2010-05-25 02:00,25,3.0725,3.0785,3.0725,3.0745,14
20100901|2010-05-25 02:30,25,3.073,3.073,3.0595,3.062,10
20100901|2010-05-25 03:00,25,3.073,3.076,3.069,3.076,19
20100901|2010-05-25 03:30,25,3.0775,3.0775,3.068,3.068,19
20100901|2010-05-25 04:00,25,3.072,3.072,3.072,3.072,1
20100901|2010-05-25 04:30,25,3.064,3.066,3.0615,3.0615,67
20100901|2010-05-25 05:00,25,3.055,3.055,3.05,3.0535,7
20100901|2010-05-25 05:30,25,3.056,3.059,3.056,3.0585,4
20100901|2010-05-25 06:00,25,3.0615,3.072,3.0615,3.0685,22
20100901|2010-05-25 06:30,25,3.0665,3.0665,3.0495,3.0495,42
20100901|2010-05-25 07:00,25,3.057,3.0665,3.057,3.066,23
20100901|2010-05-25 07:30,25,3.0665,3.067,3.028,3.041,46
20100901|2010-05-25 08:00,25,3.0385,3.05,3.0335,3.048,17
20100901|2010-05-25 08:30,25,3.04,3.049,3.035,3.049,34
20100901|2010-05-25 09:00,25,3.047,3.0535,3.0435,3.0435,38
20100901|2010-05-25 09:30,25,3.0415,3.0425,3.03,3.037,20
20100901|2010-05-25 10:00,25,3.0445,3.051,3.0375,3.0375,11
20100901|2010-05-25 10:30,25,3.045,3.059,3.0435,3.059,27
20100901|2010-05-25 11:00,25,3.0575,3.066,3.0575,3.062,23
20100901|2010-05-25 11:30,25,3.061,3.0685,3.06,3.0685,20
20100901|2010-05-25 12:00,25,3.0595,3.0645,3.0595,3.064,11
20100901|2010-05-25 12:30,25,3.067,3.067,3.0625,3.0625,2
20100901|2010-05-25 13:00,25,3.08,3.08,3.08,3.08,1
20100901|2010-05-25 13:30,25,3.0865,3.0865,3.0865,3.0865,1
20100901|2010-05-25 14:00,25,3.0825,3.0915,3.0825,3.0915,8
20100901|2010-05-25 14:30,25,3.1,3.104,3.1,3.104,4
20100901|2010-05-25 15:00,25,3.1055,3.111,3.1055,3.11,4
20100901|2010-05-25 15:30,25,3.1035,3.1035,3.101,3.101,7
20100901|2010-05-25 16:00,25,3.105,3.11,3.105,3.11,26
20100901|2010-05-25 17:00,26,3.12,3.13,3.12,3.13,5
20100901|2010-05-25 18:00,26,3.1235,3.1235,3.1235,3.1235,1
20100901|2010-05-25 18:30,26,3.1215,3.1265,3.1215,3.1265,3
20100901|2010-05-25 19:00,26,3.1095,3.1095,3.103,3.103,12
20100901|2010-05-25 20:00,26,3.106,3.106,3.106,3.106,1
20100901|2010-05-25 20:30,26,3.1035,3.1035,3.1035,3.1035,1
20100901|2010-05-25 21:00,26,3.1015,3.1015,3.1015,3.1015,1
20100901|2010-05-25 23:30,26,3.1055,3.1055,3.1055,3.1055,1
20100901|2010-05-26 01:00,26,3.093,3.093,3.093,3.093,1
20100901|2010-05-26 02:00,26,3.1005,3.1005,3.1005,3.1005,1
20100901|2010-05-26 02:30,26,3.1,3.116,3.1,3.116,2
20100901|2010-05-26 03:00,26,3.115,3.1165,3.115,3.1165,4
20100901|2010-05-26 03:30,26,3.1215,3.13,3.1215,3.127,20
20100901|2010-05-26 04:00,26,3.1275,3.132,3.126,3.126,9
20100901|2010-05-26 04:30,26,3.125,3.125,3.122,3.122,3
20100901|2010-05-26 05:30,26,3.12,3.132,3.12,3.131,39
20100901|2010-05-26 06:00,26,3.128,3.1315,3.125,3.125,7
20100901|2010-05-26 06:30,26,3.1295,3.13,3.1245,3.1245,12
20100901|2010-05-26 07:00,26,3.122,3.128,3.122,3.1235,28
20100901|2010-05-26 07:30,26,3.1225,3.1225,3.1075,3.1075,18
20100901|2010-05-26 08:00,26,3.103,3.103,3.1,3.1,2
20100901|2010-05-26 08:30,26,3.1095,3.12,3.109,3.12,5
20100901|2010-05-26 09:00,26,3.13,3.1365,3.1155,3.1155,102
20100901|2010-05-26 09:30,26,3.112,3.132,3.112,3.118,140
20100901|2010-05-26 10:00,26,3.116,3.117,3.101,3.101,128
20100901|2010-05-26 10:30,26,3.092,3.101,3.0755,3.0755,13
20100901|2010-05-26 11:00,26,3.0815,3.0925,3.0815,3.0895,8
20100901|2010-05-26 11:30,26,3.0855,3.1,3.0855,3.1,50
20100901|2010-05-26 12:00,26,3.1055,3.1075,3.1035,3.1035,3
20100901|2010-05-26 12:30,26,3.105,3.1085,3.105,3.1085,10
20100901|2010-05-26 13:00,26,3.109,3.109,3.1,3.1,16
20100901|2010-05-26 13:30,26,3.1005,3.1005,3.0865,3.0865,2
20100901|2010-05-26 14:00,26,3.1,3.1,3.091,3.091,22
20100901|2010-05-26 14:30,26,3.0915,3.0915,3.082,3.082,2
20100901|2010-05-26 15:00,26,3.0815,3.082,3.075,3.075,20
20100901|2010-05-26 15:30,26,3.0735,3.0735,3.0735,3.0735,1
20100901|2010-05-26 16:00,26,3.079,3.079,3.079,3.079,1
20100901|2010-05-26 18:30,27,3.0745,3.0745,3.071,3.0735,3
20100901|2010-05-26 19:00,27,3.0705,3.0705,3.0695,3.0695,3
20100901|2010-05-26 20:00,27,3.0805,3.0805,3.0805,3.0805,1
20100901|2010-05-26 22:00,27,3.092,3.092,3.09,3.09,2
20100901|2010-05-26 23:00,27,3.1,3.1,3.1,3.1,3
20100901|2010-05-27 01:00,27,3.12,3.1205,3.12,3.12,9
20100901|2010-05-27 01:30,27,3.1235,3.125,3.1235,3.125,18
20100901|2010-05-27 02:00,27,3.126,3.143,3.126,3.14,7
20100901|2010-05-27 02:30,27,3.13,3.13,3.13,3.13,1
20100901|2010-05-27 03:00,27,3.1305,3.1305,3.1305,3.1305,1
20100901|2010-05-27 05:00,27,3.1445,3.156,3.1445,3.156,39
20100901|2010-05-27 05:30,27,3.148,3.154,3.148,3.154,13
20100901|2010-05-27 06:00,27,3.157,3.1585,3.1505,3.1505,4
20100901|2010-05-27 06:30,27,3.148,3.1485,3.1435,3.1435,10
20100901|2010-05-27 07:00,27,3.138,3.1485,3.135,3.146,13
20100901|2010-05-27 07:30,27,3.135,3.1405,3.135,3.136,11
20100901|2010-05-27 08:00,27,3.138,3.138,3.1275,3.132,21
20100901|2010-05-27 08:30,27,3.138,3.141,3.1345,3.1365,25
20100901|2010-05-27 09:00,27,3.137,3.1525,3.137,3.15,66
20100901|2010-05-27 09:30,27,3.1515,3.186,3.1515,3.1805,117
20100901|2010-05-27 10:00,27,3.178,3.185,3.1675,3.178,52
20100901|2010-05-27 10:30,27,3.173,3.1815,3.172,3.1815,47
20100901|2010-05-27 11:00,27,3.175,3.1805,3.175,3.1805,14
20100901|2010-05-27 11:30,27,3.18,3.183,3.1765,3.1765,22
20100901|2010-05-27 12:00,27,3.1755,3.1785,3.174,3.1775,64
20100901|2010-05-27 12:30,27,3.1785,3.1785,3.172,3.1725,14
20100901|2010-05-27 13:00,27,3.18,3.185,3.18,3.184,15
20100901|2010-05-27 13:30,27,3.185,3.1875,3.179,3.179,12
20100901|2010-05-27 14:00,27,3.1765,3.18,3.176,3.176,9
20100901|2010-05-27 14:30,27,3.179,3.2,3.179,3.1945,27
20100901|2010-05-27 15:00,27,3.1945,3.1945,3.191,3.191,6
20100901|2010-05-27 15:30,27,3.189,3.191,3.189,3.1905,11
20100901|2010-05-27 16:00,27,3.1885,3.1885,3.188,3.188,2
20100901|2010-05-27 17:00,28,3.19,3.19,3.1875,3.1875,7
20100901|2010-05-27 17:30,28,3.187,3.187,3.1825,3.1825,4
20100901|2010-05-27 18:00,28,3.1825,3.184,3.1825,3.183,4
20100901|2010-05-27 18:30,28,3.1825,3.1825,3.1825,3.1825,4
20100901|2010-05-27 19:30,28,3.1715,3.1715,3.1715,3.1715,1
20100901|2010-05-27 20:00,28,3.174,3.174,3.174,3.174,1
20100901|2010-05-27 20:30,28,3.1815,3.1815,3.177,3.179,10
20100901|2010-05-27 21:30,28,3.168,3.168,3.168,3.168,2
20100901|2010-05-27 22:00,28,3.1685,3.1685,3.1685,3.1685,1
20100901|2010-05-27 22:30,28,3.167,3.167,3.165,3.165,3
20100901|2010-05-27 23:00,28,3.167,3.167,3.166,3.166,4
20100901|2010-05-27 23:30,28,3.173,3.1755,3.1705,3.1725,24
20100901|2010-05-28 00:00,28,3.173,3.173,3.173,3.173,3
20100901|2010-05-28 00:30,28,3.171,3.1715,3.167,3.167,14
20100901|2010-05-28 01:00,28,3.163,3.163,3.163,3.163,2
20100901|2010-05-28 01:30,28,3.1755,3.176,3.1755,3.176,2
20100901|2010-05-28 02:00,28,3.1645,3.1645,3.1645,3.1645,3
20100901|2010-05-28 03:00,28,3.1685,3.175,3.1685,3.175,5
20100901|2010-05-28 03:30,28,3.195,3.2,3.195,3.197,22
20100901|2010-05-28 04:00,28,3.2005,3.2005,3.2005,3.2005,2
20100901|2010-05-28 04:30,28,3.1975,3.1975,3.1975,3.1975,1
20100901|2010-05-28 05:00,28,3.2,3.2,3.1975,3.1975,8
20100901|2010-05-28 05:30,28,3.198,3.198,3.1965,3.1965,10
20100901|2010-05-28 06:00,28,3.189,3.189,3.18,3.18,3
20100901|2010-05-28 06:30,28,3.1755,3.1755,3.164,3.1695,3
20100901|2010-05-28 07:00,28,3.1785,3.187,3.1785,3.1805,18
20100901|2010-05-28 07:30,28,3.174,3.179,3.166,3.179,19
20100901|2010-05-28 08:00,28,3.1815,3.1825,3.1735,3.1785,10
20100901|2010-05-28 08:30,28,3.177,3.1775,3.1605,3.17,51
20100901|2010-05-28 09:00,28,3.1815,3.19,3.18,3.181,17
20100901|2010-05-28 09:30,28,3.1845,3.187,3.171,3.176,51
20100901|2010-05-28 10:00,28,3.181,3.1825,3.161,3.1615,37
20100901|2010-05-28 10:30,28,3.1585,3.165,3.156,3.156,42
20100901|2010-05-28 11:00,28,3.157,3.159,3.156,3.1575,27
20100901|2010-05-28 11:30,28,3.1595,3.162,3.123,3.125,65
20100901|2010-05-28 12:00,28,3.126,3.139,3.126,3.139,6
20100901|2010-05-28 12:30,28,3.136,3.136,3.1245,3.1255,10
20100901|2010-05-28 13:00,28,3.119,3.13,3.119,3.13,2
20100901|2010-05-28 13:30,28,3.1365,3.1365,3.1365,3.1365,5
20100901|2010-05-28 14:00,28,3.134,3.1365,3.134,3.1365,2
20100901|2010-05-28 15:00,28,3.13,3.136,3.13,3.136,2
20100901|2010-05-30 19:00,1,3.138,3.138,3.138,3.138,1
20100901|2010-05-30 19:30,1,3.134,3.1375,3.134,3.1345,7
20100901|2010-05-30 23:30,1,3.15,3.1565,3.15,3.1565,2
20100901|2010-05-31 00:30,1,3.16,3.16,3.1575,3.1575,2
20100901|2010-05-31 01:30,1,3.1455,3.1455,3.1345,3.1345,5
20100901|2010-05-31 02:00,1,3.1385,3.1385,3.1385,3.1385,1
20100901|2010-05-31 03:00,1,3.134,3.14,3.134,3.14,2
20100901|2010-05-31 04:00,1,3.138,3.138,3.137,3.137,2
20100901|2010-05-31 05:00,1,3.1375,3.1375,3.1375,3.1375,1
20100901|2010-05-31 05:30,1,3.137,3.137,3.137,3.137,1
20100901|2010-05-31 06:00,1,3.132,3.132,3.132,3.132,1
20100901|2010-05-31 07:00,1,3.1335,3.1335,3.132,3.132,4
20100901|2010-05-31 09:30,1,3.1255,3.1255,3.1255,3.1255,1
20100901|2010-05-31 10:00,1,3.124,3.124,3.124,3.124,1
20100901|2010-05-31 11:30,1,3.1305,3.1305,3.1305,3.1305,1
20100901|2010-05-31 17:00,1,3.15,3.15,3.145,3.145,16
20100901|2010-05-31 17:30,1,3.145,3.145,3.145,3.145,5
20100901|2010-05-31 18:30,1,3.1385,3.1385,3.137,3.137,4
20100901|2010-05-31 19:00,1,3.137,3.1385,3.1095,3.1165,60
20100901|2010-05-31 19:30,1,3.1075,3.1075,3.1005,3.1005,25
20100901|2010-05-31 20:00,1,3.0995,3.1035,3.097,3.1035,15
20100901|2010-05-31 20:30,1,3.109,3.109,3.0925,3.1045,23
20100901|2010-05-31 21:00,1,3.1045,3.1075,3.1045,3.1075,14
20100901|2010-05-31 21:30,1,3.1075,3.1075,3.1,3.1,30
20100901|2010-05-31 22:00,1,3.0925,3.0925,3.0885,3.0885,10
20100901|2010-05-31 23:30,1,3.09,3.09,3.09,3.09,1
20100901|2010-06-01 00:00,1,3.0835,3.089,3.0835,3.089,3
20100901|2010-06-01 00:30,1,3.082,3.084,3.0775,3.0775,4
20100901|2010-06-01 01:00,1,3.0825,3.0825,3.0745,3.077,10
20100901|2010-06-01 01:30,1,3.075,3.0775,3.073,3.073,3
20100901|2010-06-01 02:00,1,3.075,3.0755,3.0615,3.0635,23
20100901|2010-06-01 02:30,1,3.0635,3.0685,3.06,3.0685,23
20100901|2010-06-01 03:00,1,3.0625,3.0635,3.0625,3.0625,3
20100901|2010-06-01 03:30,1,3.0535,3.0535,3.04,3.0445,11
20100901|2010-06-01 04:00,1,3.048,3.048,3.046,3.046,4
20100901|2010-06-01 04:30,1,3.044,3.044,3.044,3.044,2
20100901|2010-06-01 05:00,1,3.048,3.048,3.048,3.048,5
20100901|2010-06-01 05:30,1,3.05,3.062,3.05,3.061,7
20100901|2010-06-01 06:00,1,3.061,3.063,3.0575,3.058,25
20100901|2010-06-01 06:30,1,3.068,3.068,3.0595,3.0595,22
20100901|2010-06-01 07:00,1,3.065,3.0705,3.063,3.0705,8
20100901|2010-06-01 07:30,1,3.0715,3.0825,3.0715,3.0775,76
20100901|2010-06-01 08:00,1,3.0725,3.0795,3.071,3.0795,16
20100901|2010-06-01 08:30,1,3.0745,3.0855,3.071,3.08,10
20100901|2010-06-01 09:00,1,3.094,3.107,3.089,3.1065,17
20100901|2010-06-01 09:30,1,3.109,3.111,3.104,3.104,23
20100901|2010-06-01 10:00,1,3.0985,3.1035,3.089,3.1035,34
20100901|2010-06-01 10:30,1,3.1005,3.1005,3.07,3.077,12
20100901|2010-06-01 11:00,1,3.0795,3.0795,3.0765,3.0785,6
20100901|2010-06-01 11:30,1,3.08,3.0875,3.08,3.084,28
20100901|2010-06-01 12:00,1,3.085,3.095,3.084,3.0925,10
20100901|2010-06-01 12:30,1,3.0965,3.097,3.094,3.094,6
20100901|2010-06-01 13:00,1,3.082,3.082,3.082,3.082,2
20100901|2010-06-01 13:30,1,3.0815,3.0855,3.0815,3.0855,4
20100901|2010-06-01 14:30,1,3.07,3.07,3.064,3.064,8
20100901|2010-06-01 15:00,1,3.0665,3.0665,3.0625,3.0625,8
20100901|2010-06-01 17:00,2,3.05,3.05,3.05,3.05,3
20100901|2010-06-01 17:30,2,3.055,3.055,3.055,3.055,2
20100901|2010-06-01 20:30,2,3.0825,3.0825,3.0825,3.0825,1
20100901|2010-06-01 21:00,2,3.08,3.08,3.08,3.08,1
20100901|2010-06-01 21:30,2,3.0705,3.0705,3.0705,3.0705,1
20100901|2010-06-01 22:00,2,3.0495,3.0495,3.03,3.03,20
20100901|2010-06-01 22:30,2,3.03,3.03,3.0285,3.0285,12
20100901|2010-06-01 23:00,2,3.03,3.03,3.029,3.03,3
20100901|2010-06-01 23:30,2,3.03,3.035,3.03,3.0325,10
20100901|2010-06-02 00:00,2,3.034,3.034,3.0295,3.03,11
20100901|2010-06-02 00:30,2,3.02,3.02,3.0025,3.0035,20
20100901|2010-06-02 01:00,2,3,3.018,3,3.0125,25
20100901|2010-06-02 01:30,2,3.0165,3.022,3.0165,3.022,9
20100901|2010-06-02 02:00,2,3.029,3.029,3.0285,3.0285,2
20100901|2010-06-02 02:30,2,3.027,3.027,3.02,3.021,4
20100901|2010-06-02 03:00,2,3.022,3.022,3.0115,3.0115,7
20100901|2010-06-02 03:30,2,3.006,3.006,2.99,2.9915,12
20100901|2010-06-02 04:00,2,3.012,3.012,3.0065,3.0065,3
20100901|2010-06-02 04:30,2,3.007,3.024,3.007,3.024,3
20100901|2010-06-02 05:30,2,3.021,3.021,3.021,3.021,2
20100901|2010-06-02 06:00,2,3.021,3.0245,3.021,3.0245,5
20100901|2010-06-02 06:30,2,3.019,3.0215,3.019,3.0215,2
20100901|2010-06-02 07:00,2,3.0245,3.0265,3.008,3.008,71
20100901|2010-06-02 07:30,2,3.0105,3.0105,2.9975,2.9975,18
20100901|2010-06-02 08:00,2,2.9995,3.012,2.9995,3.0105,15
20100901|2010-06-02 08:30,2,3.013,3.013,3.004,3.0105,31
20100901|2010-06-02 09:00,2,3.007,3.03,3.007,3.021,17
20100901|2010-06-02 09:30,2,3.022,3.0225,3.0195,3.02,24
20100901|2010-06-02 10:00,2,3.031,3.0315,3.0305,3.0315,13
20100901|2010-06-02 10:30,2,3.04,3.0465,3.035,3.0455,41
20100901|2010-06-02 11:00,2,3.0455,3.059,3.0455,3.0535,50
20100901|2010-06-02 11:30,2,3.0515,3.064,3.0515,3.06,10
20100901|2010-06-02 12:00,2,3.06,3.06,3.052,3.052,10
20100901|2010-06-02 12:30,2,3.0535,3.0535,3.0535,3.0535,2
20100901|2010-06-02 13:00,2,3.043,3.043,3.03,3.0405,5
20100901|2010-06-02 13:30,2,3.044,3.0545,3.044,3.0545,6
20100901|2010-06-02 14:00,2,3.061,3.0695,3.061,3.0695,23
20100901|2010-06-02 14:30,2,3.0695,3.073,3.0695,3.073,4
20100901|2010-06-02 15:00,2,3.071,3.0755,3.071,3.0745,4
20100901|2010-06-02 16:00,2,3.08,3.08,3.0775,3.08,5
20100901|2010-06-02 17:00,3,3.0895,3.103,3.0875,3.0875,9
20100901|2010-06-02 17:30,3,3.082,3.082,3.082,3.082,4
20100901|2010-06-02 18:00,3,3.0795,3.0795,3.076,3.076,2
20100901|2010-06-02 20:30,3,3.06,3.0655,3.06,3.0655,6
20100901|2010-06-02 21:00,3,3.0685,3.071,3.0685,3.071,6
20100901|2010-06-02 21:30,3,3.0555,3.0555,3.05,3.051,11
20100901|2010-06-02 22:00,3,3.064,3.068,3.0635,3.066,20
20100901|2010-06-02 22:30,3,3.0675,3.068,3.0675,3.068,8
20100901|2010-06-02 23:00,3,3.0695,3.0695,3.069,3.069,4
20100901|2010-06-03 00:00,3,3.064,3.0745,3.064,3.072,5
20100901|2010-06-03 00:30,3,3.0725,3.0725,3.068,3.069,8
20100901|2010-06-03 01:00,3,3.074,3.0775,3.0705,3.071,11
20100901|2010-06-03 01:30,3,3.07,3.0705,3.07,3.0705,2
20100901|2010-06-03 02:00,3,3.0695,3.0695,3.0695,3.0695,1
20100901|2010-06-03 03:30,3,3.069,3.069,3.069,3.069,1
20100901|2010-06-03 04:00,3,3.067,3.067,3.064,3.064,6
20100901|2010-06-03 05:00,3,3.0635,3.0635,3.049,3.049,2
20100901|2010-06-03 06:00,3,3.0385,3.0385,3.0365,3.0365,4
20100901|2010-06-03 06:30,3,3.03,3.03,3.03,3.03,1
20100901|2010-06-03 07:00,3,3.0265,3.035,3.024,3.025,15
20100901|2010-06-03 07:30,3,3.03,3.0345,3.025,3.0305,28
20100901|2010-06-03 08:00,3,3.0265,3.0265,3.0145,3.0205,8
20100901|2010-06-03 08:30,3,3.023,3.023,3.018,3.023,12
20100901|2010-06-03 09:00,3,3.0225,3.0225,2.989,2.989,91
20100901|2010-06-03 09:30,3,2.988,2.988,2.951,2.973,107
20100901|2010-06-03 10:00,3,2.98,2.98,2.952,2.9585,32
20100901|2010-06-03 10:30,3,2.9505,2.9725,2.948,2.9725,68
20100901|2010-06-03 11:00,3,2.97,2.97,2.9525,2.954,14
20100901|2010-06-03 11:30,3,2.957,2.967,2.9465,2.966,51
20100901|2010-06-03 12:00,3,2.969,2.969,2.9595,2.96,12
20100901|2010-06-03 12:30,3,2.967,2.97,2.967,2.968,6
20100901|2010-06-03 13:00,3,2.966,2.981,2.966,2.981,15
20100901|2010-06-03 13:30,3,2.9815,2.9815,2.9815,2.9815,1
20100901|2010-06-03 14:00,3,2.974,2.974,2.97,2.97,2
20100901|2010-06-03 14:30,3,2.979,2.98,2.9775,2.978,6
20100901|2010-06-03 15:00,3,2.98,2.98,2.965,2.965,3
20100901|2010-06-03 15:30,3,2.9765,2.9785,2.9765,2.9785,3
20100901|2010-06-03 16:00,3,2.98,2.98,2.98,2.98,2
20100901|2010-06-03 17:00,4,2.977,2.977,2.977,2.977,1
20100901|2010-06-03 18:30,4,2.98,2.98,2.98,2.98,1
20100901|2010-06-03 19:00,4,2.987,2.987,2.987,2.987,2
20100901|2010-06-03 19:30,4,2.978,2.978,2.9735,2.9735,4
20100901|2010-06-03 20:00,4,2.989,2.989,2.989,2.989,1
20100901|2010-06-03 20:30,4,2.9925,2.9925,2.9925,2.9925,4
20100901|2010-06-03 21:00,4,2.986,2.9875,2.9855,2.9875,7
20100901|2010-06-03 21:30,4,2.995,2.995,2.9805,2.9805,7
20100901|2010-06-03 22:00,4,2.991,2.9925,2.991,2.9925,4
20100901|2010-06-03 22:30,4,2.99,2.991,2.986,2.986,12
20100901|2010-06-03 23:00,4,2.9795,2.981,2.9795,2.981,2
20100901|2010-06-03 23:30,4,2.979,2.979,2.974,2.974,40
20100901|2010-06-04 00:00,4,2.972,2.976,2.971,2.976,65
20100901|2010-06-04 00:30,4,2.975,2.9755,2.965,2.972,5
20100901|2010-06-04 01:00,4,2.9735,2.979,2.9735,2.976,11
20100901|2010-06-04 01:30,4,2.9785,2.9785,2.9785,2.9785,1
20100901|2010-06-04 02:00,4,2.9865,2.9865,2.9865,2.9865,1
20100901|2010-06-04 02:30,4,2.9825,2.9825,2.9825,2.9825,1
20100901|2010-06-04 03:00,4,2.9825,2.993,2.9825,2.993,17
20100901|2010-06-04 03:30,4,2.992,3.01,2.992,3.005,24
20100901|2010-06-04 04:00,4,3.003,3.008,2.9965,2.997,24
20100901|2010-06-04 04:30,4,2.995,2.995,2.9935,2.9935,6
20100901|2010-06-04 05:00,4,2.985,2.985,2.985,2.985,1
20100901|2010-06-04 05:30,4,2.9765,2.9785,2.9695,2.974,7
20100901|2010-06-04 06:00,4,2.9505,2.9505,2.935,2.94,20
20100901|2010-06-04 06:30,4,2.9475,2.9475,2.9345,2.9345,8
20100901|2010-06-04 07:00,4,2.9415,2.947,2.941,2.944,17
20100901|2010-06-04 07:30,4,2.945,2.945,2.8775,2.885,207
20100901|2010-06-04 08:00,4,2.8895,2.89,2.88,2.884,65
20100901|2010-06-04 08:30,4,2.88,2.8905,2.865,2.8895,180
20100901|2010-06-04 09:00,4,2.8875,2.902,2.8875,2.899,46
20100901|2010-06-04 09:30,4,2.891,2.8915,2.868,2.868,53
20100901|2010-06-04 10:00,4,2.8665,2.8705,2.851,2.8555,77
20100901|2010-06-04 10:30,4,2.8565,2.865,2.852,2.8535,89
20100901|2010-06-04 11:00,4,2.8535,2.854,2.8425,2.8505,149
20100901|2010-06-04 11:30,4,2.8495,2.854,2.8375,2.839,490
20100901|2010-06-04 12:00,4,2.841,2.845,2.83,2.8345,341
20100901|2010-06-04 12:30,4,2.834,2.8385,2.8325,2.8345,20
20100901|2010-06-04 13:00,4,2.8325,2.8395,2.832,2.832,50
20100901|2010-06-04 13:30,4,2.83,2.832,2.814,2.814,25
20100901|2010-06-04 14:00,4,2.814,2.824,2.814,2.824,6
20100901|2010-06-04 14:30,4,2.819,2.82,2.809,2.8125,17
20100901|2010-06-04 15:00,4,2.823,2.826,2.8195,2.8195,9
20100901|2010-06-04 15:30,4,2.816,2.816,2.816,2.816,1
20100901|2010-06-06 17:00,7,2.8125,2.8125,2.805,2.805,9
20100901|2010-06-06 17:30,7,2.81,2.81,2.81,2.81,2
20100901|2010-06-06 18:00,7,2.81,2.815,2.81,2.811,7
20100901|2010-06-06 18:30,7,2.814,2.8185,2.81,2.81,4
20100901|2010-06-06 19:00,7,2.8095,2.821,2.79,2.79,47
20100901|2010-06-06 19:30,7,2.7805,2.782,2.76,2.7695,53
20100901|2010-06-06 20:00,7,2.782,2.782,2.77,2.7715,20
20100901|2010-06-06 20:30,7,2.771,2.771,2.763,2.763,17
20100901|2010-06-06 21:00,7,2.757,2.761,2.7565,2.757,15
20100901|2010-06-06 21:30,7,2.7605,2.77,2.7605,2.77,6
20100901|2010-06-06 22:00,7,2.7605,2.7605,2.7605,2.7605,1
20100901|2010-06-06 22:30,7,2.7615,2.77,2.7615,2.77,3
20100901|2010-06-06 23:00,7,2.7675,2.768,2.767,2.768,6
20100901|2010-06-06 23:30,7,2.7745,2.7765,2.772,2.7755,12
20100901|2010-06-07 00:00,7,2.78,2.78,2.7725,2.7725,3
20100901|2010-06-07 00:30,7,2.761,2.7645,2.761,2.7645,4
20100901|2010-06-07 01:00,7,2.7705,2.7725,2.7675,2.7725,61
20100901|2010-06-07 01:30,7,2.7795,2.7815,2.769,2.77,22
20100901|2010-06-07 02:00,7,2.766,2.776,2.766,2.7695,248
20100901|2010-06-07 02:30,7,2.7665,2.768,2.7555,2.765,39
20100901|2010-06-07 03:00,7,2.769,2.784,2.769,2.775,160
20100901|2010-06-07 03:30,7,2.788,2.8,2.788,2.8,15
20100901|2010-06-07 04:00,7,2.8035,2.804,2.8005,2.8005,5
20100901|2010-06-07 04:30,7,2.801,2.808,2.7985,2.808,55
20100901|2010-06-07 05:00,7,2.8035,2.81,2.8035,2.81,10
20100901|2010-06-07 05:30,7,2.8055,2.8055,2.8055,2.8055,1
20100901|2010-06-07 06:00,7,2.803,2.8045,2.8025,2.8025,5
20100901|2010-06-07 06:30,7,2.7965,2.7965,2.7925,2.793,16
20100901|2010-06-07 07:00,7,2.7945,2.8025,2.79,2.8005,77
20100901|2010-06-07 07:30,7,2.802,2.817,2.798,2.798,95
20100901|2010-06-07 08:00,7,2.7965,2.808,2.7855,2.79,22
20100901|2010-06-07 08:30,7,2.792,2.792,2.7725,2.7845,33
20100901|2010-06-07 09:00,7,2.7895,2.8015,2.789,2.7895,27
20100901|2010-06-07 09:30,7,2.7905,2.7905,2.75,2.75,67
20100901|2010-06-07 10:00,7,2.7555,2.76,2.74,2.7485,110
20100901|2010-06-07 10:30,7,2.753,2.7745,2.7525,2.7715,55
20100901|2010-06-07 11:00,7,2.772,2.78,2.772,2.775,41
20100901|2010-06-07 11:30,7,2.7745,2.788,2.7745,2.7835,29
20100901|2010-06-07 12:00,7,2.783,2.786,2.779,2.786,34
20100901|2010-06-07 12:30,7,2.7865,2.79,2.7805,2.7815,17
20100901|2010-06-07 13:00,7,2.785,2.785,2.7765,2.7765,10
20100901|2010-06-07 13:30,7,2.784,2.784,2.7735,2.7735,7
20100901|2010-06-07 14:00,7,2.781,2.781,2.765,2.765,9
20100901|2010-06-07 14:30,7,2.768,2.77,2.764,2.764,5
20100901|2010-06-07 15:00,7,2.7665,2.7685,2.766,2.7685,4
20100901|2010-06-07 15:30,7,2.7625,2.7675,2.7615,2.7625,12
20100901|2010-06-07 16:00,7,2.7645,2.768,2.764,2.768,4
20100901|2010-06-07 17:00,8,2.766,2.766,2.766,2.766,1
20100901|2010-06-07 18:00,8,2.766,2.766,2.766,2.766,1
20100901|2010-06-07 18:30,8,2.785,2.785,2.785,2.785,2
20100901|2010-06-07 19:00,8,2.774,2.78,2.7665,2.7725,14
20100901|2010-06-07 19:30,8,2.775,2.775,2.772,2.774,7
20100901|2010-06-07 20:00,8,2.7855,2.8,2.7845,2.7955,30
20100901|2010-06-07 20:30,8,2.796,2.796,2.795,2.795,2
20100901|2010-06-07 21:00,8,2.788,2.788,2.7735,2.7845,5
20100901|2010-06-07 21:30,8,2.7845,2.7845,2.7845,2.7845,1
20100901|2010-06-07 22:00,8,2.7865,2.7865,2.7865,2.7865,2
20100901|2010-06-07 22:30,8,2.794,2.794,2.794,2.794,1
20100901|2010-06-07 23:30,8,2.794,2.794,2.7935,2.7935,4
20100901|2010-06-08 00:30,8,2.781,2.7845,2.781,2.7845,16
20100901|2010-06-08 01:00,8,2.779,2.779,2.765,2.7675,4
20100901|2010-06-08 01:30,8,2.7835,2.793,2.7835,2.793,11
20100901|2010-06-08 02:00,8,2.7885,2.7915,2.7885,2.7915,2
20100901|2010-06-08 02:30,8,2.804,2.8065,2.7965,2.7985,11
20100901|2010-06-08 03:00,8,2.7955,2.7955,2.788,2.7885,5
20100901|2010-06-08 03:30,8,2.782,2.7835,2.772,2.776,18
20100901|2010-06-08 04:00,8,2.7605,2.7615,2.752,2.759,35
20100901|2010-06-08 04:30,8,2.752,2.7595,2.752,2.7595,7
20100901|2010-06-08 05:00,8,2.76,2.7715,2.76,2.7715,3
20100901|2010-06-08 05:30,8,2.772,2.772,2.761,2.761,2
20100901|2010-06-08 06:00,8,2.7575,2.776,2.7575,2.776,17
20100901|2010-06-08 06:30,8,2.777,2.777,2.777,2.777,3
20100901|2010-06-08 07:00,8,2.7905,2.798,2.7875,2.7875,59
20100901|2010-06-08 07:30,8,2.777,2.78,2.7675,2.7675,4
20100901|2010-06-08 08:00,8,2.769,2.779,2.7665,2.7665,36
20100901|2010-06-08 08:30,8,2.7845,2.7845,2.76,2.762,32
20100901|2010-06-08 09:00,8,2.769,2.772,2.752,2.7655,129
20100901|2010-06-08 09:30,8,2.761,2.7785,2.75,2.7785,69
20100901|2010-06-08 10:00,8,2.7765,2.785,2.767,2.7735,78
20100901|2010-06-08 10:30,8,2.774,2.803,2.7695,2.8015,71
20100901|2010-06-08 11:00,8,2.8035,2.8035,2.7875,2.7875,41
20100901|2010-06-08 11:30,8,2.786,2.8005,2.782,2.799,40
20100901|2010-06-08 12:00,8,2.7995,2.802,2.788,2.788,23
20100901|2010-06-08 12:30,8,2.7785,2.78,2.7735,2.7735,15
20100901|2010-06-08 13:00,8,2.7835,2.79,2.7835,2.79,5
20100901|2010-06-08 13:30,8,2.7895,2.7945,2.781,2.788,18
20100901|2010-06-08 14:00,8,2.7855,2.7955,2.7855,2.7935,29
20100901|2010-06-08 14:30,8,2.8025,2.828,2.801,2.8175,23
20100901|2010-06-08 15:00,8,2.8225,2.8225,2.8145,2.82,8
20100901|2010-06-08 15:30,8,2.82,2.823,2.8195,2.823,10
20100901|2010-06-08 16:00,8,2.818,2.82,2.818,2.82,2
20100901|2010-06-08 17:00,9,2.816,2.8175,2.815,2.8175,3
20100901|2010-06-08 18:00,9,2.838,2.84,2.838,2.84,4
20100901|2010-06-08 18:30,9,2.8395,2.844,2.8395,2.844,17
20100901|2010-06-08 19:00,9,2.841,2.841,2.807,2.807,21
20100901|2010-06-08 19:30,9,2.813,2.813,2.8035,2.8035,5
20100901|2010-06-08 20:00,9,2.8,2.8,2.798,2.798,2
20100901|2010-06-08 20:30,9,2.806,2.8085,2.802,2.8035,8
20100901|2010-06-08 21:00,9,2.804,2.804,2.8,2.8015,3
20100901|2010-06-08 21:30,9,2.8,2.8,2.8,2.8,5
20100901|2010-06-08 22:30,9,2.7975,2.7975,2.7965,2.7965,6
20100901|2010-06-08 23:00,9,2.7935,2.7985,2.791,2.791,5
20100901|2010-06-08 23:30,9,2.7915,2.7925,2.7875,2.7875,13
20100901|2010-06-09 00:00,9,2.7875,2.7895,2.7875,2.788,4
20100901|2010-06-09 00:30,9,2.7805,2.801,2.778,2.801,11
20100901|2010-06-09 01:00,9,2.8045,2.814,2.8045,2.814,20
20100901|2010-06-09 01:30,9,2.821,2.834,2.821,2.829,46
20100901|2010-06-09 02:00,9,2.8325,2.8325,2.8245,2.8295,41
20100901|2010-06-09 02:30,9,2.825,2.8305,2.825,2.829,22
20100901|2010-06-09 03:30,9,2.8185,2.8185,2.816,2.816,6
20100901|2010-06-09 04:00,9,2.8095,2.8215,2.8095,2.8215,3
20100901|2010-06-09 04:30,9,2.8245,2.8245,2.8245,2.8245,1
20100901|2010-06-09 05:00,9,2.838,2.845,2.838,2.845,6
20100901|2010-06-09 05:30,9,2.845,2.85,2.8405,2.845,23
20100901|2010-06-09 06:00,9,2.846,2.86,2.842,2.86,25
20100901|2010-06-09 06:30,9,2.86,2.8845,2.86,2.876,44
20100901|2010-06-09 07:00,9,2.8765,2.8805,2.865,2.867,57
20100901|2010-06-09 07:30,9,2.872,2.877,2.8625,2.8625,13
20100901|2010-06-09 08:00,9,2.863,2.8895,2.863,2.8895,26
20100901|2010-06-09 08:30,9,2.892,2.892,2.8745,2.878,50
20100901|2010-06-09 09:00,9,2.8825,2.8825,2.868,2.8735,114
20100901|2010-06-09 09:30,9,2.873,2.875,2.8575,2.8735,124
20100901|2010-06-09 10:00,9,2.875,2.8965,2.875,2.8945,70
20100901|2010-06-09 10:30,9,2.89,2.89,2.87,2.87,31
20100901|2010-06-09 11:00,9,2.872,2.88,2.871,2.8775,41
20100901|2010-06-09 11:30,9,2.8785,2.88,2.866,2.8685,51
20100901|2010-06-09 12:00,9,2.868,2.888,2.8645,2.865,27
20100901|2010-06-09 12:30,9,2.864,2.8685,2.862,2.8685,38
20100901|2010-06-09 13:00,9,2.8735,2.875,2.85,2.86,39
20100901|2010-06-09 13:30,9,2.8555,2.8575,2.85,2.85,36
20100901|2010-06-09 14:00,9,2.8505,2.8505,2.8365,2.841,11
20100901|2010-06-09 14:30,9,2.8325,2.836,2.831,2.836,10
20100901|2010-06-09 15:00,9,2.845,2.846,2.845,2.846,5
20100901|2010-06-09 15:30,9,2.8415,2.845,2.838,2.845,5
20100901|2010-06-09 16:00,9,2.8405,2.8405,2.8375,2.8375,2
20100901|2010-06-09 17:00,10,2.8385,2.849,2.8385,2.849,10
20100901|2010-06-09 17:30,10,2.851,2.851,2.851,2.851,1
20100901|2010-06-09 18:00,10,2.851,2.856,2.851,2.856,2
20100901|2010-06-09 18:30,10,2.8605,2.8605,2.8605,2.8605,1
20100901|2010-06-09 19:00,10,2.8475,2.8475,2.8415,2.845,4
20100901|2010-06-09 19:30,10,2.844,2.844,2.835,2.835,57
20100901|2010-06-09 20:00,10,2.8265,2.829,2.82,2.8275,42
20100901|2010-06-09 20:30,10,2.834,2.834,2.8335,2.8335,3
20100901|2010-06-09 21:00,10,2.8385,2.839,2.8385,2.839,9
20100901|2010-06-09 21:30,10,2.8315,2.8315,2.8315,2.8315,1
20100901|2010-06-09 22:00,10,2.836,2.836,2.836,2.836,1
20100901|2010-06-09 22:30,10,2.857,2.859,2.857,2.8585,4
20100901|2010-06-09 23:00,10,2.8655,2.867,2.8655,2.867,3
20100901|2010-06-09 23:30,10,2.868,2.8715,2.867,2.867,58
20100901|2010-06-10 00:00,10,2.8655,2.8655,2.8635,2.8635,2
20100901|2010-06-10 00:30,10,2.8685,2.8685,2.868,2.868,2
20100901|2010-06-10 01:00,10,2.869,2.8775,2.869,2.8775,7
20100901|2010-06-10 01:30,10,2.8685,2.871,2.8635,2.8635,5
20100901|2010-06-10 02:00,10,2.8675,2.8675,2.855,2.855,44
20100901|2010-06-10 02:30,10,2.863,2.869,2.859,2.859,22
20100901|2010-06-10 03:00,10,2.8615,2.8615,2.8535,2.857,5
20100901|2010-06-10 03:30,10,2.8585,2.8725,2.8585,2.8725,4
20100901|2010-06-10 04:00,10,2.88,2.887,2.88,2.8835,3
20100901|2010-06-10 04:30,10,2.8825,2.8825,2.8745,2.88,11
20100901|2010-06-10 05:00,10,2.87,2.8775,2.868,2.8775,11
20100901|2010-06-10 05:30,10,2.877,2.8785,2.877,2.8785,36
20100901|2010-06-10 06:00,10,2.8775,2.8785,2.8735,2.878,18
20100901|2010-06-10 06:30,10,2.868,2.87,2.868,2.87,5
20100901|2010-06-10 07:00,10,2.867,2.8685,2.862,2.8685,23
20100901|2010-06-10 07:30,10,2.8705,2.8705,2.8595,2.87,80
20100901|2010-06-10 08:00,10,2.865,2.888,2.865,2.8875,70
20100901|2010-06-10 08:30,10,2.891,2.922,2.8905,2.92,428
20100901|2010-06-10 09:00,10,2.922,2.922,2.9055,2.9145,128
20100901|2010-06-10 09:30,10,2.915,2.922,2.911,2.913,209
20100901|2010-06-10 10:00,10,2.9155,2.9175,2.9075,2.9115,57
20100901|2010-06-10 10:30,10,2.9105,2.9105,2.892,2.899,20
20100901|2010-06-10 11:00,10,2.893,2.896,2.889,2.896,37
20100901|2010-06-10 11:30,10,2.9005,2.9005,2.88,2.8805,42
20100901|2010-06-10 12:00,10,2.878,2.885,2.878,2.885,23
20100901|2010-06-10 12:30,10,2.887,2.8925,2.887,2.8905,22
20100901|2010-06-10 13:00,10,2.89,2.89,2.89,2.89,2
20100901|2010-06-10 13:30,10,2.8945,2.8995,2.892,2.8985,14
20100901|2010-06-10 14:00,10,2.893,2.9035,2.889,2.901,27
20100901|2010-06-10 14:30,10,2.903,2.92,2.903,2.91,32
20100901|2010-06-10 15:00,10,2.911,2.911,2.9085,2.91,8
20100901|2010-06-10 15:30,10,2.91,2.9125,2.91,2.9125,6
20100901|2010-06-10 16:00,10,2.9115,2.912,2.9115,2.912,2
20100901|2010-06-10 17:00,11,2.9115,2.9115,2.9025,2.9025,6
20100901|2010-06-10 17:30,11,2.9015,2.9015,2.8985,2.8985,18
20100901|2010-06-10 18:00,11,2.903,2.903,2.903,2.903,2
20100901|2010-06-10 18:30,11,2.903,2.906,2.903,2.906,3
20100901|2010-06-10 19:00,11,2.904,2.904,2.901,2.901,8
20100901|2010-06-10 19:30,11,2.9035,2.9125,2.9035,2.9045,33
20100901|2010-06-10 20:00,11,2.9005,2.909,2.9005,2.909,10
20100901|2010-06-10 20:30,11,2.9065,2.9075,2.906,2.907,19
20100901|2010-06-10 21:00,11,2.907,2.91,2.891,2.891,9
20100901|2010-06-10 21:30,11,2.8965,2.8965,2.8965,2.8965,1
20100901|2010-06-10 22:00,11,2.894,2.8955,2.892,2.892,13
20100901|2010-06-10 22:30,11,2.8985,2.8985,2.8945,2.8945,4
20100901|2010-06-10 23:00,11,2.896,2.896,2.894,2.894,20
20100901|2010-06-10 23:30,11,2.896,2.896,2.894,2.894,2
20100901|2010-06-11 00:00,11,2.8935,2.899,2.8935,2.898,9
20100901|2010-06-11 00:30,11,2.899,2.9,2.8955,2.8955,4
20100901|2010-06-11 01:00,11,2.9015,2.9015,2.895,2.8955,5
20100901|2010-06-11 01:30,11,2.889,2.8915,2.8885,2.8915,6
20100901|2010-06-11 02:00,11,2.897,2.9095,2.8965,2.8965,34
20100901|2010-06-11 02:30,11,2.8975,2.901,2.8905,2.8995,74
20100901|2010-06-11 03:00,11,2.8965,2.9045,2.8955,2.8955,66
20100901|2010-06-11 03:30,11,2.8985,2.915,2.8985,2.912,32
20100901|2010-06-11 04:00,11,2.91,2.9425,2.91,2.9385,55
20100901|2010-06-11 04:30,11,2.939,2.952,2.939,2.9505,69
20100901|2010-06-11 05:00,11,2.953,2.958,2.9465,2.955,160
20100901|2010-06-11 05:30,11,2.956,2.956,2.943,2.948,76
20100901|2010-06-11 06:00,11,2.945,2.9495,2.945,2.9465,38
20100901|2010-06-11 06:30,11,2.946,2.946,2.9375,2.9445,53
20100901|2010-06-11 07:00,11,2.948,2.962,2.9475,2.952,57
20100901|2010-06-11 07:30,11,2.9465,2.9475,2.903,2.903,111
20100901|2010-06-11 08:00,11,2.906,2.92,2.9045,2.9145,66
20100901|2010-06-11 08:30,11,2.916,2.9305,2.9155,2.9305,32
20100901|2010-06-11 09:00,11,2.925,2.952,2.921,2.9365,124
20100901|2010-06-11 09:30,11,2.9405,2.941,2.916,2.919,84
20100901|2010-06-11 10:00,11,2.919,2.9235,2.906,2.918,85
20100901|2010-06-11 10:30,11,2.9175,2.935,2.9145,2.933,57
20100901|2010-06-11 11:00,11,2.9335,2.9355,2.9185,2.92,55
20100901|2010-06-11 11:30,11,2.921,2.9345,2.9145,2.9145,113
20100901|2010-06-11 12:00,11,2.9165,2.933,2.9165,2.9295,67
20100901|2010-06-11 12:30,11,2.93,2.93,2.925,2.9275,29
20100901|2010-06-11 13:00,11,2.93,2.93,2.93,2.93,2
20100901|2010-06-11 13:30,11,2.919,2.919,2.9185,2.9185,4
20100901|2010-06-11 14:00,11,2.9185,2.9205,2.9175,2.92,8
20100901|2010-06-11 14:30,11,2.9245,2.95,2.924,2.95,43
20100901|2010-06-11 15:00,11,2.948,2.948,2.9385,2.945,13
20100901|2010-06-11 15:30,11,2.9445,2.9485,2.9405,2.9485,25
20100901|2010-06-11 16:00,11,2.947,2.947,2.947,2.947,1
20100901|2010-06-13 17:00,14,2.9445,2.9525,2.9445,2.9525,2
20100901|2010-06-13 17:30,14,2.962,2.965,2.962,2.965,7
20100901|2010-06-13 18:30,14,2.964,2.966,2.964,2.966,2
20100901|2010-06-13 19:00,14,2.967,2.967,2.9615,2.964,12
20100901|2010-06-13 20:30,14,2.9635,2.9655,2.9635,2.9655,4
20100901|2010-06-13 21:00,14,2.9655,2.9655,2.963,2.963,21
20100901|2010-06-13 21:30,14,2.97,2.98,2.97,2.9735,18
20100901|2010-06-13 22:00,14,2.977,2.9795,2.977,2.9795,2
20100901|2010-06-13 22:30,14,2.976,2.976,2.976,2.976,2
20100901|2010-06-13 23:00,14,2.9765,2.9765,2.9715,2.9715,5
20100901|2010-06-13 23:30,14,2.975,2.98,2.975,2.98,11
20100901|2010-06-14 00:00,14,2.98,2.9805,2.979,2.98,4
20100901|2010-06-14 01:00,14,2.9855,2.986,2.9855,2.986,3
20100901|2010-06-14 01:30,14,2.988,2.998,2.9835,2.9835,21
20100901|2010-06-14 02:00,14,2.984,2.9915,2.984,2.991,18
20100901|2010-06-14 02:30,14,2.993,2.993,2.981,2.981,54
20100901|2010-06-14 03:00,14,2.976,2.9855,2.976,2.9855,37
20100901|2010-06-14 03:30,14,2.9875,2.9875,2.981,2.9865,74
20100901|2010-06-14 04:00,14,2.986,3.001,2.986,2.998,98
20100901|2010-06-14 04:30,14,2.9965,3.009,2.9965,3.009,70
20100901|2010-06-14 05:00,14,2.9985,3.0025,2.996,3.0025,10
20100901|2010-06-14 05:30,14,3.002,3.002,2.997,2.997,12
20100901|2010-06-14 06:00,14,2.9925,2.996,2.987,2.9885,21
20100901|2010-06-14 06:30,14,2.989,3.005,2.989,3.005,91
20100901|2010-06-14 07:00,14,3.004,3.015,3.001,3.002,323
20100901|2010-06-14 07:30,14,3.0015,3.0025,2.9945,3,75
20100901|2010-06-14 08:00,14,3.001,3.004,2.9935,2.9935,85
20100901|2010-06-14 08:30,14,2.9945,3,2.993,2.994,153
20100901|2010-06-14 09:00,14,2.9985,3.02,2.994,3.0125,160
20100901|2010-06-14 09:30,14,3.014,3.02,3.0075,3.0195,255
20100901|2010-06-14 10:00,14,3.021,3.0405,3.021,3.026,242
20100901|2010-06-14 10:30,14,3.0275,3.03,3.0175,3.0175,223
20100901|2010-06-14 11:00,14,3.023,3.0275,3.018,3.0275,71
20100901|2010-06-14 11:30,14,3.0255,3.0265,3.011,3.0125,161
20100901|2010-06-14 12:00,14,3.0115,3.015,3.0035,3.008,113
20100901|2010-06-14 12:30,14,3.007,3.012,3.0065,3.007,44
20100901|2010-06-14 13:00,14,3.003,3.0075,2.993,3.006,71
20100901|2010-06-14 13:30,14,3.007,3.007,2.999,3.002,32
20100901|2010-06-14 14:00,14,3.004,3.0075,3.0025,3.0055,14
20100901|2010-06-14 14:30,14,3.001,3.003,2.991,2.991,35
20100901|2010-06-14 15:00,14,2.9925,2.999,2.9925,2.995,7
20100901|2010-06-14 15:30,14,2.9975,2.998,2.9935,2.9935,20
20100901|2010-06-14 16:00,14,2.993,2.9955,2.993,2.9935,27
20100901|2010-06-14 17:00,15,2.9915,2.9985,2.991,2.9985,5
20100901|2010-06-14 17:30,15,2.992,2.992,2.9895,2.9895,15
20100901|2010-06-14 18:00,15,2.988,2.988,2.9855,2.9855,3
20100901|2010-06-14 18:30,15,2.9855,2.9865,2.983,2.983,23
20100901|2010-06-14 19:00,15,2.996,3.0015,2.996,3.0015,2
20100901|2010-06-14 19:30,15,3.0025,3.0025,3.0025,3.0025,10
20100901|2010-06-14 20:00,15,2.998,2.998,2.998,2.998,5
20100901|2010-06-14 20:30,15,2.99,2.99,2.9845,2.985,14
20100901|2010-06-14 21:00,15,2.986,2.9935,2.9855,2.993,13
20100901|2010-06-14 21:30,15,2.997,2.997,2.997,2.997,1
20100901|2010-06-14 22:00,15,3,3.0015,2.9975,2.9975,7
20100901|2010-06-14 22:30,15,3.0015,3.0015,3,3,4
20100901|2010-06-14 23:00,15,2.9995,3.002,2.9995,3.002,2
20100901|2010-06-14 23:30,15,3.002,3.002,2.9895,2.9895,16
20100901|2010-06-15 00:00,15,2.993,2.993,2.9925,2.9925,3
20100901|2010-06-15 01:00,15,2.989,2.99,2.9875,2.9875,3
20100901|2010-06-15 01:30,15,2.9805,2.9815,2.9785,2.9785,14
20100901|2010-06-15 02:00,15,2.975,2.9795,2.973,2.9755,65
20100901|2010-06-15 02:30,15,2.976,2.982,2.9695,2.981,38
20100901|2010-06-15 03:00,15,2.987,2.9875,2.979,2.982,34
20100901|2010-06-15 03:30,15,2.9825,3,2.982,3,94
20100901|2010-06-15 04:00,15,2.998,3.002,2.9875,3.002,29
20100901|2010-06-15 04:30,15,3.0115,3.02,3.0075,3.02,63
20100901|2010-06-15 05:00,15,3.0175,3.02,3.0115,3.02,78
20100901|2010-06-15 05:30,15,3.02,3.026,3.019,3.022,43
20100901|2010-06-15 06:00,15,3.024,3.032,3.016,3.02,74
20100901|2010-06-15 06:30,15,3.015,3.015,3.01,3.01,7
20100901|2010-06-15 07:00,15,3.013,3.015,2.998,3.005,153
20100901|2010-06-15 07:30,15,3.0045,3.011,3.0035,3.0035,86
20100901|2010-06-15 08:00,15,3.0065,3.015,3.006,3.0075,210
20100901|2010-06-15 08:30,15,3.0085,3.01,2.995,3.0075,120
20100901|2010-06-15 09:00,15,3.005,3.005,2.98,2.9845,210
20100901|2010-06-15 09:30,15,2.986,3.008,2.9835,3.008,295
20100901|2010-06-15 10:00,15,3.01,3.02,3.009,3.0155,280
20100901|2010-06-15 10:30,15,3.015,3.0255,3.006,3.022,218
20100901|2010-06-15 11:00,15,3.0225,3.0265,3.0185,3.02,42
20100901|2010-06-15 11:30,15,3.0185,3.026,3.012,3.023,309
20100901|2010-06-15 12:00,15,3.022,3.027,3.02,3.024,104
20100901|2010-06-15 12:30,15,3.023,3.027,3.023,3.0265,61
20100901|2010-06-15 13:00,15,3.0285,3.0465,3.028,3.046,216
20100901|2010-06-15 13:30,15,3.0365,3.0455,3.0365,3.042,23
20100901|2010-06-15 14:00,15,3.0395,3.0425,3.039,3.0425,11
20100901|2010-06-15 14:30,15,3.0395,3.0465,3.039,3.046,27
20100901|2010-06-15 15:00,15,3.042,3.0435,3.0405,3.0435,33
20100901|2010-06-15 15:30,15,3.0435,3.0435,3.0415,3.0415,2
20100901|2010-06-15 16:00,15,3.0415,3.0435,3.0415,3.0435,4
20100901|2010-06-15 17:30,16,3.04,3.04,3.0385,3.0385,13
20100901|2010-06-15 18:30,16,3.0415,3.044,3.035,3.044,10
20100901|2010-06-15 19:00,16,3.0365,3.041,3.0365,3.041,5
20100901|2010-06-15 19:30,16,3.046,3.05,3.046,3.05,11
20100901|2010-06-15 20:00,16,3.05,3.059,3.05,3.057,30
20100901|2010-06-15 20:30,16,3.055,3.065,3.055,3.0625,40
20100901|2010-06-15 21:00,16,3.0615,3.0615,3.059,3.059,12
20100901|2010-06-15 22:00,16,3.0585,3.06,3.0585,3.06,14
20100901|2010-06-15 22:30,16,3.0605,3.0675,3.0605,3.063,32
20100901|2010-06-15 23:00,16,3.063,3.063,3.062,3.062,6
20100901|2010-06-15 23:30,16,3.0575,3.0575,3.055,3.0565,37
20100901|2010-06-16 00:00,16,3.0565,3.0565,3.0565,3.0565,1
20100901|2010-06-16 00:30,16,3.0625,3.064,3.06,3.064,5
20100901|2010-06-16 01:00,16,3.0635,3.064,3.0595,3.064,50
20100901|2010-06-16 01:30,16,3.0585,3.0655,3.0585,3.0655,21
20100901|2010-06-16 02:00,16,3.0675,3.0675,3.055,3.057,15
20100901|2010-06-16 02:30,16,3.05,3.054,3.039,3.039,33
20100901|2010-06-16 03:00,16,3.0425,3.0485,3.038,3.04,81
20100901|2010-06-16 03:30,16,3.0385,3.045,3.0385,3.045,116
20100901|2010-06-16 04:00,16,3.0415,3.0415,3.025,3.029,42
20100901|2010-06-16 04:30,16,3.031,3.035,3.031,3.035,5
20100901|2010-06-16 05:00,16,3.031,3.031,3.0175,3.023,70
20100901|2010-06-16 05:30,16,3.023,3.0255,3.0115,3.0115,103
20100901|2010-06-16 06:00,16,3.009,3.012,3.001,3.011,67
20100901|2010-06-16 06:30,16,3.009,3.0115,2.9905,2.9975,152
20100901|2010-06-16 07:00,16,2.9955,2.999,2.9875,2.989,324
20100901|2010-06-16 07:30,16,2.9835,3,2.973,3,492
20100901|2010-06-16 08:00,16,2.9995,3,2.994,2.995,149
20100901|2010-06-16 08:30,16,2.99,3.019,2.987,3.019,310
20100901|2010-06-16 09:00,16,3.022,3.022,3,3.003,168
20100901|2010-06-16 09:30,16,3.002,3.011,2.997,3.009,161
20100901|2010-06-16 10:00,16,3.009,3.017,3.005,3.013,175
20100901|2010-06-16 10:30,16,3.011,3.0215,3.0075,3.015,449
20100901|2010-06-16 11:00,16,3.017,3.0235,3.0115,3.0205,470
20100901|2010-06-16 11:30,16,3.022,3.0225,3.0085,3.015,217
20100901|2010-06-16 12:00,16,3.0155,3.0185,3.0115,3.0155,165
20100901|2010-06-16 12:30,16,3.0155,3.02,3.014,3.016,33
20100901|2010-06-16 13:00,16,3.017,3.03,3.017,3.021,25
20100901|2010-06-16 13:30,16,3.0225,3.0225,3.012,3.0125,37
20100901|2010-06-16 14:00,16,3.0125,3.013,2.994,3.002,44
20100901|2010-06-16 14:30,16,2.9965,3.005,2.9965,3.005,11
20100901|2010-06-16 15:00,16,3.0115,3.0205,3.0115,3.016,30
20100901|2010-06-16 15:30,16,3.019,3.0215,3.0005,3.002,131
20100901|2010-06-16 16:00,16,3.003,3.0065,3.0025,3.003,11
20100901|2010-06-16 17:00,17,3.009,3.013,3.007,3.007,40
20100901|2010-06-16 17:30,17,3.003,3.003,3.0025,3.0025,4
20100901|2010-06-16 18:30,17,3.0005,3.0005,2.994,2.994,13
20100901|2010-06-16 19:00,17,2.99,2.99,2.985,2.99,7
20100901|2010-06-16 19:30,17,2.9905,3.0025,2.9905,2.992,20
20100901|2010-06-16 20:00,17,2.9815,2.9885,2.9685,2.9685,68
20100901|2010-06-16 20:30,17,2.9675,2.9715,2.9615,2.969,72
20100901|2010-06-16 21:00,17,2.9695,2.97,2.968,2.968,24
20100901|2010-06-16 21:30,17,2.971,2.9715,2.962,2.962,13
20100901|2010-06-16 22:00,17,2.96,2.9615,2.95,2.952,152
20100901|2010-06-16 22:30,17,2.952,2.955,2.95,2.9535,58
20100901|2010-06-16 23:00,17,2.955,2.9605,2.955,2.9565,11
20100901|2010-06-16 23:30,17,2.957,2.9665,2.957,2.9635,40
20100901|2010-06-17 00:00,17,2.962,2.9675,2.96,2.9675,34
20100901|2010-06-17 00:30,17,2.9685,2.9685,2.949,2.95,99
20100901|2010-06-17 01:00,17,2.9505,2.9615,2.9505,2.953,58
20100901|2010-06-17 01:30,17,2.9535,2.958,2.9485,2.954,102
20100901|2010-06-17 02:00,17,2.9525,2.9545,2.939,2.95,158
20100901|2010-06-17 02:30,17,2.95,2.959,2.9485,2.95,130
20100901|2010-06-17 03:00,17,2.947,2.96,2.945,2.96,300
20100901|2010-06-17 03:30,17,2.963,2.965,2.959,2.959,107
20100901|2010-06-17 04:00,17,2.96,2.968,2.96,2.965,66
20100901|2010-06-17 04:30,17,2.9655,2.974,2.9635,2.971,67
20100901|2010-06-17 05:00,17,2.971,2.974,2.9595,2.9605,68
20100901|2010-06-17 05:30,17,2.9605,2.9715,2.9605,2.97,54
20100901|2010-06-17 06:00,17,2.967,2.968,2.964,2.9655,64
20100901|2010-06-17 06:30,17,2.9605,2.9615,2.9485,2.952,170
20100901|2010-06-17 07:00,17,2.9555,2.97,2.954,2.9675,492
20100901|2010-06-17 07:30,17,2.966,2.966,2.934,2.9505,483
20100901|2010-06-17 08:00,17,2.951,2.9685,2.9455,2.9535,228
20100901|2010-06-17 08:30,17,2.955,2.959,2.943,2.9535,224
20100901|2010-06-17 09:00,17,2.948,2.948,2.907,2.9175,716
20100901|2010-06-17 09:30,17,2.917,2.9285,2.91,2.921,272
20100901|2010-06-17 10:00,17,2.923,2.93,2.917,2.93,111
20100901|2010-06-17 10:30,17,2.9285,2.939,2.9265,2.9285,291
20100901|2010-06-17 11:00,17,2.9265,2.9305,2.9215,2.9215,108
20100901|2010-06-17 11:30,17,2.924,2.932,2.921,2.9235,261
20100901|2010-06-17 12:00,17,2.9235,2.9245,2.92,2.923,129
20100901|2010-06-17 12:30,17,2.925,2.9315,2.925,2.93,114
20100901|2010-06-17 13:00,17,2.931,2.936,2.921,2.921,36
20100901|2010-06-17 13:30,17,2.921,2.9255,2.9205,2.9235,24
20100901|2010-06-17 14:00,17,2.9235,2.926,2.92,2.925,63
20100901|2010-06-17 14:30,17,2.925,2.94,2.925,2.94,85
20100901|2010-06-17 15:00,17,2.941,2.941,2.935,2.935,10
20100901|2010-06-17 15:30,17,2.9375,2.944,2.936,2.941,68
20100901|2010-06-17 16:00,17,2.941,2.9415,2.935,2.9415,23
20100901|2010-06-17 17:00,18,2.946,2.9465,2.93,2.9305,26
20100901|2010-06-17 17:30,18,2.9315,2.938,2.9315,2.938,4
20100901|2010-06-17 18:00,18,2.939,2.945,2.939,2.945,7
20100901|2010-06-17 18:30,18,2.9315,2.9375,2.9315,2.9375,49
20100901|2010-06-17 19:30,18,2.939,2.94,2.939,2.94,7
20100901|2010-06-17 20:00,18,2.939,2.942,2.9185,2.9265,241
20100901|2010-06-17 20:30,18,2.9215,2.9245,2.913,2.9245,40
20100901|2010-06-17 21:00,18,2.92,2.9335,2.92,2.9335,18
20100901|2010-06-17 21:30,18,2.935,2.94,2.9335,2.9385,84
20100901|2010-06-17 22:00,18,2.9355,2.9355,2.9295,2.9305,35
20100901|2010-06-17 22:30,18,2.935,2.937,2.935,2.937,5
20100901|2010-06-17 23:00,18,2.9335,2.9385,2.9335,2.9375,6
20100901|2010-06-17 23:30,18,2.9365,2.9415,2.933,2.933,38
20100901|2010-06-18 00:00,18,2.9325,2.938,2.9295,2.9335,33
20100901|2010-06-18 00:30,18,2.931,2.931,2.919,2.927,30
20100901|2010-06-18 01:00,18,2.928,2.928,2.922,2.923,10
20100901|2010-06-18 01:30,18,2.9235,2.924,2.9105,2.911,75
20100901|2010-06-18 02:00,18,2.9115,2.9135,2.905,2.9055,72
20100901|2010-06-18 02:30,18,2.9125,2.924,2.9125,2.916,66
20100901|2010-06-18 03:00,18,2.9155,2.924,2.9015,2.9045,99
20100901|2010-06-18 03:30,18,2.903,2.905,2.8845,2.885,476
20100901|2010-06-18 04:00,18,2.8825,2.8895,2.8715,2.883,131
20100901|2010-06-18 04:30,18,2.8845,2.8945,2.8845,2.89,67
20100901|2010-06-18 05:00,18,2.89,2.89,2.867,2.871,126
20100901|2010-06-18 05:30,18,2.875,2.8795,2.863,2.875,146
20100901|2010-06-18 06:00,18,2.878,2.8845,2.8765,2.8795,34
20100901|2010-06-18 06:30,18,2.881,2.881,2.876,2.8805,113
20100901|2010-06-18 07:00,18,2.878,2.8915,2.878,2.89,165
20100901|2010-06-18 07:30,18,2.8885,2.897,2.8865,2.889,145
20100901|2010-06-18 08:00,18,2.891,2.9,2.8835,2.8995,148
20100901|2010-06-18 08:30,18,2.893,2.899,2.8875,2.8875,616
20100901|2010-06-18 09:00,18,2.8875,2.915,2.8855,2.912,433
20100901|2010-06-18 09:30,18,2.913,2.9275,2.912,2.925,221
20100901|2010-06-18 10:00,18,2.9245,2.927,2.9075,2.9105,566
20100901|2010-06-18 10:30,18,2.91,2.922,2.896,2.9185,289
20100901|2010-06-18 11:00,18,2.923,2.9255,2.914,2.916,68
20100901|2010-06-18 11:30,18,2.9165,2.9185,2.8995,2.901,435
20100901|2010-06-18 12:00,18,2.902,2.9095,2.902,2.9075,207
20100901|2010-06-18 12:30,18,2.905,2.9105,2.905,2.9095,43
20100901|2010-06-18 13:00,18,2.91,2.9115,2.9065,2.908,15
20100901|2010-06-18 13:30,18,2.91,2.913,2.905,2.905,25
20100901|2010-06-18 14:00,18,2.906,2.907,2.9025,2.9035,27
20100901|2010-06-18 14:30,18,2.909,2.9105,2.9045,2.907,49
20100901|2010-06-18 15:00,18,2.907,2.916,2.907,2.916,18
20100901|2010-06-18 15:30,18,2.914,2.9175,2.9095,2.9095,11
20100901|2010-06-18 16:00,18,2.913,2.9175,2.9085,2.9175,11
20100901|2010-06-20 17:00,21,2.96,2.96,2.95,2.95,9
20100901|2010-06-20 17:30,21,2.9475,2.9535,2.9395,2.9395,41
20100901|2010-06-20 18:00,21,2.942,2.9465,2.94,2.9465,22
20100901|2010-06-20 18:30,21,2.9465,2.9545,2.9465,2.949,20
20100901|2010-06-20 19:00,21,2.9545,2.9645,2.9545,2.959,60
20100901|2010-06-20 19:30,21,2.96,2.96,2.956,2.956,50
20100901|2010-06-20 20:00,21,2.956,2.969,2.945,2.947,153
20100901|2010-06-20 20:30,21,2.9485,2.9515,2.9335,2.942,287
20100901|2010-06-20 21:00,21,2.945,2.949,2.944,2.944,27
20100901|2010-06-20 21:30,21,2.9445,2.958,2.943,2.9575,38
20100901|2010-06-20 22:00,21,2.9575,2.9905,2.9545,2.9875,148
20100901|2010-06-20 22:30,21,2.9885,2.989,2.979,2.9805,48
20100901|2010-06-20 23:00,21,2.989,2.992,2.9865,2.992,43
20100901|2010-06-20 23:30,21,2.989,2.993,2.987,2.989,83
20100901|2010-06-21 00:00,21,2.989,3.008,2.989,3.008,68
20100901|2010-06-21 00:30,21,3.01,3.0505,3.01,3.0405,436
20100901|2010-06-21 01:00,21,3.04,3.046,3.0265,3.034,44
20100901|2010-06-21 01:30,21,3.0365,3.0385,3.033,3.0365,87
20100901|2010-06-21 02:00,21,3.036,3.036,3.0255,3.0255,99
20100901|2010-06-21 02:30,21,3.0245,3.0265,3.0195,3.0225,47
20100901|2010-06-21 03:00,21,3.019,3.028,3.019,3.023,97
20100901|2010-06-21 03:30,21,3.0215,3.023,3.01,3.01,56
20100901|2010-06-21 04:00,21,3.0095,3.0185,3.0085,3.0165,81
20100901|2010-06-21 04:30,21,3.0165,3.0165,3.0095,3.013,22
20100901|2010-06-21 05:00,21,3.0135,3.014,3.0035,3.01,83
20100901|2010-06-21 05:30,21,3.0125,3.0145,3.005,3.013,28
20100901|2010-06-21 06:00,21,3.0115,3.02,3.007,3.0185,49
20100901|2010-06-21 06:30,21,3.0175,3.0305,3.014,3.0265,71
20100901|2010-06-21 07:00,21,3.025,3.0375,3.0175,3.023,403
20100901|2010-06-21 07:30,21,3.021,3.0285,3.0175,3.027,305
20100901|2010-06-21 08:00,21,3.027,3.0375,3.027,3.029,453
20100901|2010-06-21 08:30,21,3.0275,3.0275,3.011,3.0215,350
20100901|2010-06-21 09:00,21,3.021,3.024,2.9965,3.0045,275
20100901|2010-06-21 09:30,21,3.003,3.0095,2.996,2.998,252
20100901|2010-06-21 10:00,21,2.998,3.006,2.993,2.996,252
20100901|2010-06-21 10:30,21,2.9985,3.004,2.9855,2.987,208
20100901|2010-06-21 11:00,21,2.9875,2.988,2.9725,2.973,197
20100901|2010-06-21 11:30,21,2.9725,2.9735,2.9565,2.9655,669
20100901|2010-06-21 12:00,21,2.9625,2.97,2.9605,2.9645,208
20100901|2010-06-21 12:30,21,2.9655,2.9675,2.96,2.967,139
20100901|2010-06-21 13:00,21,2.968,2.9715,2.964,2.97,47
20100901|2010-06-21 13:30,21,2.97,2.97,2.96,2.96,47
20100901|2010-06-21 14:00,21,2.96,2.965,2.945,2.948,177
20100901|2010-06-21 14:30,21,2.951,2.9515,2.943,2.9495,24
20100901|2010-06-21 15:00,21,2.954,2.954,2.946,2.953,33
20100901|2010-06-21 15:30,21,2.952,2.952,2.952,2.952,1
20100901|2010-06-21 16:00,21,2.9505,2.9505,2.948,2.948,6
20100901|2010-06-21 17:00,22,2.9485,2.9545,2.9485,2.9485,9
20100901|2010-06-21 18:00,22,2.951,2.965,2.951,2.965,25
20100901|2010-06-21 18:30,22,2.956,2.964,2.955,2.957,10
20100901|2010-06-21 19:00,22,2.961,2.9635,2.93,2.9385,40
20100901|2010-06-21 19:30,22,2.9435,2.965,2.9435,2.9645,38
20100901|2010-06-21 20:00,22,2.966,2.9885,2.9585,2.9805,212
20100901|2010-06-21 20:30,22,2.982,2.995,2.975,2.99,189
20100901|2010-06-21 21:00,22,2.994,2.996,2.9715,2.9755,122
20100901|2010-06-21 21:30,22,2.9805,2.987,2.9775,2.9835,59
20100901|2010-06-21 22:00,22,2.978,2.991,2.978,2.9895,31
20100901|2010-06-21 22:30,22,2.9825,2.985,2.982,2.985,20
20100901|2010-06-21 23:00,22,2.9835,2.9835,2.982,2.983,3
20100901|2010-06-21 23:30,22,2.982,2.983,2.9765,2.98,44
20100901|2010-06-22 00:00,22,2.98,2.9835,2.9755,2.9785,39
20100901|2010-06-22 00:30,22,2.9785,2.982,2.976,2.981,38
20100901|2010-06-22 01:00,22,2.982,2.9825,2.975,2.978,72
20100901|2010-06-22 01:30,22,2.9785,2.9805,2.968,2.9745,65
20100901|2010-06-22 02:00,22,2.9755,2.982,2.9705,2.9795,89
20100901|2010-06-22 02:30,22,2.9785,2.9795,2.9655,2.9775,33
20100901|2010-06-22 03:00,22,2.9775,2.979,2.966,2.966,34
20100901|2010-06-22 03:30,22,2.9675,2.9765,2.9675,2.97,41
20100901|2010-06-22 04:00,22,2.973,2.976,2.955,2.958,83
20100901|2010-06-22 04:30,22,2.955,2.9575,2.9515,2.9535,43
20100901|2010-06-22 05:00,22,2.951,2.963,2.95,2.9625,43
20100901|2010-06-22 05:30,22,2.96,2.96,2.9495,2.9495,17
20100901|2010-06-22 06:00,22,2.946,2.958,2.945,2.954,57
20100901|2010-06-22 06:30,22,2.955,2.955,2.937,2.9415,96
20100901|2010-06-22 07:00,22,2.9425,2.9525,2.942,2.9515,256
20100901|2010-06-22 07:30,22,2.951,2.97,2.951,2.968,398
20100901|2010-06-22 08:00,22,2.968,2.972,2.9655,2.9715,122
20100901|2010-06-22 08:30,22,2.9715,2.9825,2.965,2.968,351
20100901|2010-06-22 09:00,22,2.965,2.9715,2.955,2.971,275
20100901|2010-06-22 09:30,22,2.9705,2.9905,2.9595,2.986,224
20100901|2010-06-22 10:00,22,2.9875,3.0055,2.9715,3.0025,288
20100901|2010-06-22 10:30,22,3.0035,3.015,2.9895,2.9895,604
20100901|2010-06-22 11:00,22,2.9945,2.999,2.9925,2.9955,204
20100901|2010-06-22 11:30,22,2.9955,3.013,2.99,3.0105,709
20100901|2010-06-22 12:00,22,3.0085,3.012,3.002,3.002,285
20100901|2010-06-22 12:30,22,3.0015,3.0055,3,3.003,68
20100901|2010-06-22 13:00,22,3.0055,3.0055,2.993,2.9935,137
20100901|2010-06-22 13:30,22,2.9955,2.996,2.979,2.979,172
20100901|2010-06-22 14:00,22,2.9815,2.9875,2.978,2.978,46
20100901|2010-06-22 14:30,22,2.977,2.9815,2.9725,2.9745,37
20100901|2010-06-22 15:00,22,2.9745,2.978,2.97,2.9775,43
20100901|2010-06-22 15:30,22,2.9795,2.98,2.977,2.98,12
20100901|2010-06-22 16:00,22,2.9785,2.9835,2.976,2.976,11
20100901|2010-06-22 17:30,23,2.975,2.9785,2.973,2.973,5
20100901|2010-06-22 18:00,23,2.976,2.976,2.975,2.975,4
20100901|2010-06-22 19:00,23,2.976,2.979,2.968,2.979,81
20100901|2010-06-22 19:30,23,2.979,2.979,2.9675,2.9675,27
20100901|2010-06-22 20:00,23,2.9665,2.9705,2.9615,2.97,100
20100901|2010-06-22 20:30,23,2.9695,2.986,2.969,2.986,31
20100901|2010-06-22 21:00,23,2.986,2.9875,2.983,2.9845,41
20100901|2010-06-22 21:30,23,2.985,3.0085,2.985,3.0085,214
20100901|2010-06-22 22:00,23,3.008,3.0095,2.9825,2.9825,114
20100901|2010-06-22 22:30,23,2.9825,2.993,2.982,2.9895,32
20100901|2010-06-22 23:00,23,2.9845,2.987,2.982,2.9825,7
20100901|2010-06-22 23:30,23,2.9835,2.987,2.98,2.9835,48
20100901|2010-06-23 00:00,23,2.984,2.9845,2.98,2.98,18
20100901|2010-06-23 00:30,23,2.98,2.9885,2.98,2.988,28
20100901|2010-06-23 01:00,23,2.988,2.988,2.9785,2.985,53
20100901|2010-06-23 01:30,23,2.9865,2.999,2.9865,2.994,179
20100901|2010-06-23 02:00,23,2.998,3.0065,2.995,2.998,46
20100901|2010-06-23 02:30,23,2.996,2.9995,2.9935,2.9995,24
20100901|2010-06-23 03:00,23,3,3.012,2.9985,3.008,101
20100901|2010-06-23 03:30,23,3.0055,3.009,2.996,2.9985,63
20100901|2010-06-23 04:00,23,2.9995,3.001,2.995,2.998,15
20100901|2010-06-23 04:30,23,3.001,3.007,3.001,3.004,25
20100901|2010-06-23 05:00,23,3.0005,3.007,3.0005,3.0015,8
20100901|2010-06-23 05:30,23,3.003,3.003,2.998,3.003,68
20100901|2010-06-23 06:00,23,3.0035,3.0035,2.9995,2.9995,83
20100901|2010-06-23 06:30,23,2.9995,3,2.9865,2.992,139
20100901|2010-06-23 07:00,23,2.989,2.997,2.984,2.985,215
20100901|2010-06-23 07:30,23,2.986,2.991,2.9815,2.984,202
20100901|2010-06-23 08:00,23,2.984,2.984,2.965,2.97,416
20100901|2010-06-23 08:30,23,2.9695,2.971,2.95,2.964,623
20100901|2010-06-23 09:00,23,2.961,2.961,2.9345,2.947,458
20100901|2010-06-23 09:30,23,2.946,2.969,2.946,2.962,602
20100901|2010-06-23 10:00,23,2.964,2.9645,2.9565,2.961,370
20100901|2010-06-23 10:30,23,2.961,2.967,2.951,2.9575,310
20100901|2010-06-23 11:00,23,2.9575,2.9585,2.948,2.954,167
20100901|2010-06-23 11:30,23,2.954,2.9655,2.9535,2.955,340
20100901|2010-06-23 12:00,23,2.9555,2.961,2.952,2.961,146
20100901|2010-06-23 12:30,23,2.961,2.9675,2.96,2.964,70
20100901|2010-06-23 13:00,23,2.9665,2.971,2.953,2.9695,118
20100901|2010-06-23 13:30,23,2.967,2.9755,2.9565,2.962,47
20100901|2010-06-23 14:00,23,2.9635,2.965,2.9525,2.96,55
20100901|2010-06-23 14:30,23,2.961,2.9645,2.9535,2.9535,80
20100901|2010-06-23 15:00,23,2.956,2.962,2.9555,2.96,30
20100901|2010-06-23 15:30,23,2.96,2.963,2.96,2.963,4
20100901|2010-06-23 16:00,23,2.966,2.966,2.961,2.965,8
20100901|2010-06-23 17:00,24,2.966,2.9715,2.9635,2.968,6
20100901|2010-06-23 18:00,24,2.9695,2.977,2.9695,2.977,19
20100901|2010-06-23 18:30,24,2.9715,2.975,2.971,2.975,27
20100901|2010-06-23 19:00,24,2.9745,2.977,2.9705,2.9705,14
20100901|2010-06-23 19:30,24,2.9755,2.9845,2.974,2.9845,47
20100901|2010-06-23 20:00,24,2.985,3.0185,2.985,3.018,214
20100901|2010-06-23 20:30,24,3.0155,3.0215,3.006,3.0085,131
20100901|2010-06-23 21:00,24,3.006,3.018,3.006,3.016,22
20100901|2010-06-23 21:30,24,3.017,3.02,3.012,3.015,56
20100901|2010-06-23 22:00,24,3.0155,3.024,3.012,3.0175,38
20100901|2010-06-23 22:30,24,3.015,3.017,3.014,3.014,18
20100901|2010-06-23 23:00,24,3.015,3.015,3.0145,3.0145,5
20100901|2010-06-23 23:30,24,3.013,3.013,3.008,3.011,60
20100901|2010-06-24 00:00,24,3.0165,3.018,3.0145,3.0145,13
20100901|2010-06-24 00:30,24,3.017,3.019,3.0085,3.016,45
20100901|2010-06-24 01:00,24,3.0145,3.0155,3.011,3.013,29
20100901|2010-06-24 01:30,24,3.011,3.0125,3.0015,3.0035,69
20100901|2010-06-24 02:00,24,3.0045,3.0115,2.991,2.995,274
20100901|2010-06-24 02:30,24,2.9965,2.998,2.9865,2.9865,379
20100901|2010-06-24 03:00,24,2.989,2.996,2.987,2.988,206
20100901|2010-06-24 03:30,24,2.988,2.988,2.9775,2.982,154
20100901|2010-06-24 04:00,24,2.9805,2.9925,2.975,2.99,212
20100901|2010-06-24 04:30,24,2.991,2.9975,2.989,2.989,52
20100901|2010-06-24 05:00,24,2.989,3,2.9865,2.995,182
20100901|2010-06-24 05:30,24,2.992,2.992,2.9845,2.989,53
20100901|2010-06-24 06:00,24,2.9875,2.991,2.976,2.978,102
20100901|2010-06-24 06:30,24,2.978,2.9815,2.964,2.9745,250
20100901|2010-06-24 07:00,24,2.971,2.973,2.96,2.9655,214
20100901|2010-06-24 07:30,24,2.965,2.9975,2.965,2.985,577
20100901|2010-06-24 08:00,24,2.9835,3,2.9835,2.998,278
20100901|2010-06-24 08:30,24,2.998,2.9995,2.987,2.996,377
20100901|2010-06-24 09:00,24,2.9975,3.0225,2.9975,3.018,752
20100901|2010-06-24 09:30,24,3.0135,3.015,3.0005,3.008,396
20100901|2010-06-24 10:00,24,3.0085,3.012,2.993,2.998,305
20100901|2010-06-24 10:30,24,2.9985,3.0315,2.9965,3.021,493
20100901|2010-06-24 11:00,24,3.0225,3.0295,3.02,3.0235,304
20100901|2010-06-24 11:30,24,3.022,3.026,3.02,3.022,546
20100901|2010-06-24 12:00,24,3.022,3.0265,3.019,3.0225,190
20100901|2010-06-24 12:30,24,3.0225,3.0305,3.0215,3.03,124
20100901|2010-06-24 13:00,24,3.03,3.03,3.019,3.022,94
20100901|2010-06-24 13:30,24,3.022,3.024,3.017,3.018,307
20100901|2010-06-24 14:00,24,3.0175,3.021,3.0105,3.02,80
20100901|2010-06-24 14:30,24,3.019,3.025,3.017,3.02,137
20100901|2010-06-24 15:00,24,3.0205,3.024,3.02,3.0235,34
20100901|2010-06-24 15:30,24,3.02,3.024,3.019,3.0225,16
20100901|2010-06-24 16:00,24,3.0265,3.027,3.022,3.027,5
20100901|2010-06-24 17:00,25,3.0155,3.028,3.014,3.026,52
20100901|2010-06-24 17:30,25,3.0255,3.031,3.02,3.0265,36
20100901|2010-06-24 18:00,25,3.018,3.019,3.011,3.016,17
20100901|2010-06-24 18:30,25,3.018,3.028,3.018,3.02,22
20100901|2010-06-24 19:00,25,3.0235,3.03,3.0235,3.025,54
20100901|2010-06-24 19:30,25,3.023,3.0245,3.0185,3.021,85
20100901|2010-06-24 20:00,25,3.021,3.0255,3.0155,3.018,178
20100901|2010-06-24 20:30,25,3.018,3.024,3.013,3.0185,61
20100901|2010-06-24 21:00,25,3.0165,3.0235,3.0135,3.022,72
20100901|2010-06-24 21:30,25,3.023,3.028,3.0135,3.0155,43
20100901|2010-06-24 22:00,25,3.016,3.019,3.0015,3.0015,112
20100901|2010-06-24 22:30,25,3.0035,3.007,2.9955,3,60
20100901|2010-06-24 23:00,25,2.998,3.004,2.998,3.001,49
20100901|2010-06-24 23:30,25,2.9965,2.997,2.9905,2.994,85
20100901|2010-06-25 00:00,25,2.9965,2.998,2.9945,2.997,50
20100901|2010-06-25 00:30,25,2.9965,3,2.9915,2.9985,72
20100901|2010-06-25 01:00,25,2.9965,3.001,2.994,2.999,62
20100901|2010-06-25 01:30,25,3.0005,3.005,2.9955,3.0035,79
20100901|2010-06-25 02:00,25,3.004,3.009,2.998,3.009,94
20100901|2010-06-25 02:30,25,3.0095,3.012,3.0065,3.0095,37
20100901|2010-06-25 03:00,25,3.01,3.01,2.997,2.9995,56
20100901|2010-06-25 03:30,25,2.9985,2.999,2.992,2.9925,190
20100901|2010-06-25 04:00,25,2.991,2.994,2.987,2.994,211
20100901|2010-06-25 04:30,25,2.9945,2.998,2.9915,2.995,83
20100901|2010-06-25 05:00,25,2.996,2.998,2.9935,2.998,56
20100901|2010-06-25 05:30,25,2.998,3.0065,2.998,3.0025,122
20100901|2010-06-25 06:00,25,3.003,3.013,2.9975,3.01,97
20100901|2010-06-25 06:30,25,3.0085,3.0205,3.0055,3.0205,123
20100901|2010-06-25 07:00,25,3.0195,3.025,3.014,3.021,458
20100901|2010-06-25 07:30,25,3.0205,3.0205,3.01,3.0155,281
20100901|2010-06-25 08:00,25,3.0145,3.026,3.0145,3.0215,340
20100901|2010-06-25 08:30,25,3.0215,3.023,3.002,3.011,552
20100901|2010-06-25 09:00,25,3.013,3.023,3.0075,3.014,394
20100901|2010-06-25 09:30,25,3.014,3.0145,3.0035,3.007,270
20100901|2010-06-25 10:00,25,3.0075,3.048,3.007,3.0455,714
20100901|2010-06-25 10:30,25,3.046,3.086,3.046,3.074,1999
20100901|2010-06-25 11:00,25,3.0755,3.0995,3.074,3.0905,823
20100901|2010-06-25 11:30,25,3.0925,3.115,3.0905,3.1115,1483
20100901|2010-06-25 12:00,25,3.111,3.111,3.104,3.111,491
20100901|2010-06-25 12:30,25,3.11,3.119,3.11,3.1165,391
20100901|2010-06-25 13:00,25,3.1155,3.116,3.0935,3.1005,219
20100901|2010-06-25 13:30,25,3.0985,3.106,3.0955,3.0985,83
20100901|2010-06-25 14:00,25,3.0985,3.0985,3.092,3.092,114
20100901|2010-06-25 14:30,25,3.093,3.105,3.0925,3.103,98
20100901|2010-06-25 15:00,25,3.1015,3.1055,3.1,3.1,35
20100901|2010-06-25 15:30,25,3.101,3.1075,3.1,3.1075,10
20100901|2010-06-25 16:00,25,3.1065,3.1065,3.104,3.104,6
20100901|2010-06-27 17:00,28,3.085,3.095,3.085,3.091,83
20100901|2010-06-27 17:30,28,3.0905,3.1,3.09,3.0955,52
20100901|2010-06-27 18:00,28,3.098,3.104,3.0915,3.104,21
20100901|2010-06-27 18:30,28,3.1,3.109,3.0995,3.109,25
20100901|2010-06-27 19:00,28,3.108,3.1105,3.087,3.0885,137
20100901|2010-06-27 19:30,28,3.0875,3.0925,3.08,3.08,160
20100901|2010-06-27 20:00,28,3.08,3.0835,3.0685,3.072,886
20100901|2010-06-27 20:30,28,3.0705,3.0915,3.0695,3.0785,348
20100901|2010-06-27 21:00,28,3.08,3.089,3.0765,3.089,86
20100901|2010-06-27 21:30,28,3.0885,3.0965,3.082,3.0825,67
20100901|2010-06-27 22:00,28,3.081,3.0835,3.073,3.0735,79
20100901|2010-06-27 22:30,28,3.074,3.076,3.0695,3.075,58
20100901|2010-06-27 23:00,28,3.075,3.08,3.073,3.0795,42
20100901|2010-06-27 23:30,28,3.078,3.092,3.078,3.09,103
20100901|2010-06-28 00:00,28,3.09,3.0925,3.084,3.09,94
20100901|2010-06-28 00:30,28,3.0885,3.0915,3.0805,3.0885,166
20100901|2010-06-28 01:00,28,3.0885,3.0885,3.074,3.078,168
20100901|2010-06-28 01:30,28,3.078,3.0855,3.077,3.08,171
20100901|2010-06-28 02:00,28,3.0815,3.0885,3.077,3.0775,310
20100901|2010-06-28 02:30,28,3.078,3.081,3.0755,3.078,144
20100901|2010-06-28 03:00,28,3.0765,3.085,3.0725,3.0815,139
20100901|2010-06-28 03:30,28,3.0845,3.115,3.084,3.1135,539
20100901|2010-06-28 04:00,28,3.1135,3.115,3.105,3.107,335
20100901|2010-06-28 04:30,28,3.107,3.1085,3.0995,3.1035,182
20100901|2010-06-28 05:00,28,3.103,3.111,3.0995,3.1,182
20100901|2010-06-28 05:30,28,3.1,3.1025,3.0975,3.098,139
20100901|2010-06-28 06:00,28,3.098,3.1115,3.0975,3.105,151
20100901|2010-06-28 06:30,28,3.106,3.107,3.0995,3.105,134
20100901|2010-06-28 07:00,28,3.1085,3.1085,3.094,3.099,679
20100901|2010-06-28 07:30,28,3.1005,3.105,3.087,3.094,567
20100901|2010-06-28 08:00,28,3.0935,3.1015,3.0915,3.0955,466
20100901|2010-06-28 08:30,28,3.0955,3.0985,3.089,3.095,673
20100901|2010-06-28 09:00,28,3.0945,3.123,3.0925,3.119,1387
20100901|2010-06-28 09:30,28,3.119,3.119,3.104,3.117,1301
20100901|2010-06-28 10:00,28,3.1155,3.1215,3.1075,3.1155,733
20100901|2010-06-28 10:30,28,3.1155,3.119,3.098,3.0985,647
20100901|2010-06-28 11:00,28,3.099,3.1,3.0825,3.0945,911
20100901|2010-06-28 11:30,28,3.0945,3.095,3.076,3.0895,1241
20100901|2010-06-28 12:00,28,3.089,3.0895,3.08,3.082,462
20100901|2010-06-28 12:30,28,3.081,3.0885,3.078,3.088,185
20100901|2010-06-28 13:00,28,3.087,3.0905,3.0795,3.09,84
20100901|2010-06-28 13:30,28,3.0885,3.09,3.082,3.087,96
20100901|2010-06-28 14:00,28,3.0875,3.0915,3.085,3.085,91
20100901|2010-06-28 14:30,28,3.0845,3.0915,3.0825,3.087,84
20100901|2010-06-28 15:00,28,3.0905,3.0945,3.089,3.089,60
20100901|2010-06-28 15:30,28,3.092,3.095,3.09,3.0945,19
20100901|2010-06-28 16:00,28,3.0945,3.0955,3.091,3.0935,24
20100901|2010-06-28 17:00,29,3.0915,3.093,3.091,3.093,17
20100901|2010-06-28 17:30,29,3.0895,3.093,3.0895,3.093,5
20100901|2010-06-28 18:00,29,3.093,3.098,3.093,3.096,22
20100901|2010-06-28 18:30,29,3.095,3.095,3.0845,3.088,24
20100901|2010-06-28 19:00,29,3.0905,3.096,3.084,3.0895,33
20100901|2010-06-28 19:30,29,3.0885,3.089,3.0735,3.0735,162
20100901|2010-06-28 20:00,29,3.072,3.0745,3.061,3.0715,365
20100901|2010-06-28 20:30,29,3.07,3.075,3.0655,3.0675,77
20100901|2010-06-28 21:00,29,3.0685,3.0715,3.065,3.067,98
20100901|2010-06-28 21:30,29,3.0675,3.0675,3.0495,3.0585,393
20100901|2010-06-28 22:00,29,3.0575,3.0575,3.0395,3.046,548
20100901|2010-06-28 22:30,29,3.046,3.0465,3.042,3.044,167
20100901|2010-06-28 23:00,29,3.044,3.0505,3.0435,3.046,85
20100901|2010-06-28 23:30,29,3.047,3.0515,3.0455,3.046,251
20100901|2010-06-29 00:00,29,3.046,3.046,3.0355,3.04,440
20100901|2010-06-29 00:30,29,3.0385,3.04,3.0245,3.031,659
20100901|2010-06-29 01:00,29,3.0315,3.032,3.017,3.018,283
20100901|2010-06-29 01:30,29,3.02,3.0245,3.0185,3.0245,236
20100901|2010-06-29 02:00,29,3.0245,3.0265,3.016,3.0175,502
20100901|2010-06-29 02:30,29,3.018,3.0185,3.001,3.01,789
20100901|2010-06-29 03:00,29,3.011,3.0125,2.984,2.988,866
20100901|2010-06-29 03:30,29,2.989,3.0005,2.987,3,465
20100901|2010-06-29 04:00,29,3.0005,3.0055,2.9935,2.9985,313
20100901|2010-06-29 04:30,29,2.999,3.007,2.997,2.9985,356
20100901|2010-06-29 05:00,29,2.9975,3.003,2.995,2.9965,220
20100901|2010-06-29 05:30,29,2.9975,3.002,2.995,2.9975,169
20100901|2010-06-29 06:00,29,2.9975,3.002,2.9915,2.9955,306
20100901|2010-06-29 06:30,29,2.9955,3.0065,2.994,3.0055,561
20100901|2010-06-29 07:00,29,3.006,3.0105,2.9875,2.993,1477
20100901|2010-06-29 07:30,29,2.9925,3.005,2.992,3.002,909
20100901|2010-06-29 08:00,29,3.0025,3.0095,2.994,3.001,956
20100901|2010-06-29 08:30,29,3.0015,3.002,2.961,2.969,4274
20100901|2010-06-29 09:00,29,2.9675,2.9725,2.9455,2.947,4394
20100901|2010-06-29 09:30,29,2.947,2.9595,2.9415,2.95,2714
20100901|2010-06-29 10:00,29,2.9495,2.958,2.9445,2.95,1953
20100901|2010-06-29 10:30,29,2.95,2.956,2.9335,2.9415,1606
20100901|2010-06-29 11:00,29,2.9425,2.9505,2.938,2.9475,802
20100901|2010-06-29 11:30,29,2.9465,2.9485,2.9275,2.9335,1962
20100901|2010-06-29 12:00,29,2.9345,2.939,2.9295,2.933,967
20100901|2010-06-29 12:30,29,2.932,2.9385,2.928,2.9335,479
20100901|2010-06-29 13:00,29,2.9355,2.942,2.932,2.934,284
20100901|2010-06-29 13:30,29,2.9335,2.94,2.9335,2.938,213
20100901|2010-06-29 14:00,29,2.9385,2.945,2.9275,2.9355,227
20100901|2010-06-29 14:30,29,2.9345,2.9385,2.9235,2.9375,345
20100901|2010-06-29 15:00,29,2.938,2.938,2.9285,2.935,66
20100901|2010-06-29 15:30,29,2.932,2.936,2.9305,2.931,31
20100901|2010-06-29 16:00,29,2.9305,2.933,2.929,2.929,7
20100901|2010-06-29 17:00,30,2.934,2.948,2.932,2.932,64
20100901|2010-06-29 17:30,30,2.933,2.9375,2.933,2.9375,11
20100901|2010-06-29 18:00,30,2.9355,2.9395,2.9325,2.9325,16
20100901|2010-06-29 18:30,30,2.934,2.9395,2.934,2.9385,21
20100901|2010-06-29 19:00,30,2.9355,2.945,2.933,2.942,147
20100901|2010-06-29 19:30,30,2.9425,2.95,2.9405,2.946,172
20100901|2010-06-29 20:00,30,2.9475,2.9485,2.9255,2.9295,357
20100901|2010-06-29 20:30,30,2.9325,2.942,2.929,2.9395,149
20100901|2010-06-29 21:00,30,2.937,2.9445,2.9365,2.9435,128
20100901|2010-06-29 21:30,30,2.941,2.944,2.932,2.939,115
20100901|2010-06-29 22:00,30,2.9395,2.9525,2.9395,2.946,215
20100901|2010-06-29 22:30,30,2.944,2.944,2.9405,2.9405,56
20100901|2010-06-29 23:00,30,2.9415,2.9485,2.9415,2.9455,101
20100901|2010-06-29 23:30,30,2.9445,2.954,2.944,2.9525,258
20100901|2010-06-30 00:00,30,2.9525,2.9525,2.936,2.936,199
20100901|2010-06-30 00:30,30,2.936,2.937,2.928,2.9345,567
20100901|2010-06-30 01:00,30,2.935,2.937,2.9315,2.936,222
20100901|2010-06-30 01:30,30,2.9365,2.9505,2.9365,2.946,463
20100901|2010-06-30 02:00,30,2.9455,2.9515,2.943,2.9485,344
20100901|2010-06-30 02:30,30,2.948,2.9545,2.947,2.9535,350
20100901|2010-06-30 03:00,30,2.954,2.9645,2.9535,2.9615,414
20100901|2010-06-30 03:30,30,2.9615,2.9615,2.952,2.9555,224
20100901|2010-06-30 04:00,30,2.9545,2.97,2.944,2.9635,819
20100901|2010-06-30 04:30,30,2.963,2.9745,2.961,2.9715,548
20100901|2010-06-30 05:00,30,2.972,2.9745,2.963,2.965,495
20100901|2010-06-30 05:30,30,2.9655,2.97,2.9625,2.9655,223
20100901|2010-06-30 06:00,30,2.967,2.97,2.9615,2.967,423
20100901|2010-06-30 06:30,30,2.967,2.9685,2.9575,2.9575,235
20100901|2010-06-30 07:00,30,2.9575,2.96,2.916,2.926,2890
20100901|2010-06-30 07:30,30,2.9265,2.9325,2.9165,2.9185,1575
20100901|2010-06-30 08:00,30,2.9195,2.92,2.8705,2.884,3824
20100901|2010-06-30 08:30,30,2.883,2.92,2.883,2.911,2727
20100901|2010-06-30 09:00,30,2.9095,2.929,2.906,2.924,1763
20100901|2010-06-30 09:30,30,2.923,2.93,2.908,2.912,3196
20100901|2010-06-30 10:00,30,2.9115,2.95,2.911,2.9405,2192
20100901|2010-06-30 10:30,30,2.9425,2.962,2.934,2.9475,1572
20100901|2010-06-30 11:00,30,2.948,2.9525,2.9435,2.9435,651
20100901|2010-06-30 11:30,30,2.9435,2.953,2.929,2.949,2432
20100901|2010-06-30 12:00,30,2.949,2.9545,2.9475,2.951,872
20100901|2010-06-30 12:30,30,2.951,2.954,2.948,2.9525,399
20100901|2010-06-30 13:00,30,2.953,2.96,2.9465,2.949,390
20100901|2010-06-30 13:30,30,2.9485,2.9505,2.943,2.949,135
20100901|2010-06-30 14:00,30,2.949,2.951,2.935,2.935,119
20100901|2010-06-30 14:30,30,2.935,2.9395,2.921,2.926,352
20100901|2010-06-30 15:00,30,2.925,2.928,2.9205,2.924,131
20100901|2010-06-30 15:30,30,2.9245,2.925,2.913,2.917,109
20100901|2010-06-30 16:00,30,2.918,2.9225,2.9095,2.91,35
20100901|2010-06-30 17:00,1,2.91,2.91,2.9,2.905,49
20100901|2010-06-30 17:30,1,2.9065,2.914,2.9045,2.914,32
20100901|2010-06-30 18:00,1,2.9145,2.917,2.91,2.917,8
20100901|2010-06-30 18:30,1,2.9175,2.9195,2.9125,2.917,53
20100901|2010-06-30 19:00,1,2.917,2.9255,2.917,2.924,149
20100901|2010-06-30 19:30,1,2.924,2.924,2.913,2.9135,81
20100901|2010-06-30 20:00,1,2.917,2.929,2.91,2.9255,533
20100901|2010-06-30 20:30,1,2.923,2.936,2.918,2.9195,501
20100901|2010-06-30 21:00,1,2.92,2.9255,2.912,2.916,245
20100901|2010-06-30 21:30,1,2.916,2.924,2.914,2.9225,251
20100901|2010-06-30 22:00,1,2.9225,2.925,2.9085,2.9165,281
20100901|2010-06-30 22:30,1,2.915,2.916,2.9085,2.9105,57
20100901|2010-06-30 23:00,1,2.91,2.9125,2.9085,2.9115,90
20100901|2010-06-30 23:30,1,2.912,2.915,2.8955,2.904,502
20100901|2010-07-01 00:00,1,2.9035,2.912,2.9,2.905,249
20100901|2010-07-01 00:30,1,2.9065,2.915,2.895,2.898,602
20100901|2010-07-01 01:00,1,2.8975,2.9015,2.8895,2.899,704
20100901|2010-07-01 01:30,1,2.8995,2.901,2.883,2.885,628
20100901|2010-07-01 02:00,1,2.886,2.891,2.8785,2.884,641
20100901|2010-07-01 02:30,1,2.8845,2.9015,2.8825,2.901,375
20100901|2010-07-01 03:00,1,2.9005,2.903,2.891,2.892,516
20100901|2010-07-01 03:30,1,2.892,2.909,2.8885,2.9085,824
20100901|2010-07-01 04:00,1,2.9075,2.91,2.897,2.898,617
20100901|2010-07-01 04:30,1,2.899,2.9055,2.895,2.9055,264
20100901|2010-07-01 05:00,1,2.906,2.91,2.903,2.9075,363
20100901|2010-07-01 05:30,1,2.9065,2.9165,2.906,2.913,397
20100901|2010-07-01 06:00,1,2.914,2.914,2.8925,2.895,564
20100901|2010-07-01 06:30,1,2.895,2.8965,2.882,2.883,686
20100901|2010-07-01 07:00,1,2.8835,2.9125,2.88,2.9095,1389
20100901|2010-07-01 07:30,1,2.9085,2.912,2.8875,2.9025,1723
20100901|2010-07-01 08:00,1,2.904,2.9085,2.893,2.9025,605
20100901|2010-07-01 08:30,1,2.9025,2.912,2.8975,2.898,1629
20100901|2010-07-01 09:00,1,2.897,2.897,2.872,2.881,4194
20100901|2010-07-01 09:30,1,2.8805,2.8835,2.8555,2.8715,3475
20100901|2010-07-01 10:00,1,2.871,2.885,2.861,2.8815,1902
20100901|2010-07-01 10:30,1,2.8815,2.898,2.865,2.8755,2573
20100901|2010-07-01 11:00,1,2.876,2.8765,2.861,2.874,1373
20100901|2010-07-01 11:30,1,2.8735,2.892,2.8725,2.878,2797
20100901|2010-07-01 12:00,1,2.8785,2.883,2.8705,2.8755,919
20100901|2010-07-01 12:30,1,2.8765,2.8865,2.8735,2.881,582
20100901|2010-07-01 13:00,1,2.8805,2.898,2.8805,2.892,265
20100901|2010-07-01 13:30,1,2.889,2.8945,2.875,2.8845,211
20100901|2010-07-01 14:00,1,2.8845,2.9,2.879,2.895,198
20100901|2010-07-01 14:30,1,2.892,2.9025,2.892,2.9,206
20100901|2010-07-01 15:00,1,2.8965,2.9015,2.8965,2.8975,43
20100901|2010-07-01 15:30,1,2.897,2.9015,2.894,2.897,41
20100901|2010-07-01 16:00,1,2.898,2.8985,2.8975,2.8975,5
20100901|2010-07-01 17:00,2,2.8955,2.901,2.8955,2.901,10
20100901|2010-07-01 17:30,2,2.902,2.928,2.901,2.9075,133
20100901|2010-07-01 18:00,2,2.91,2.9145,2.9095,2.9095,22
20100901|2010-07-01 18:30,2,2.913,2.918,2.91,2.918,45
20100901|2010-07-01 19:00,2,2.917,2.917,2.898,2.902,189
20100901|2010-07-01 19:30,2,2.9,2.9055,2.8965,2.899,171
20100901|2010-07-01 20:00,2,2.8975,2.9215,2.897,2.916,341
20100901|2010-07-01 20:30,2,2.9195,2.9215,2.913,2.92,208
20100901|2010-07-01 21:00,2,2.921,2.9275,2.92,2.921,116
20100901|2010-07-01 21:30,2,2.9225,2.9295,2.918,2.9295,220
20100901|2010-07-01 22:00,2,2.9275,2.9295,2.917,2.926,319
20100901|2010-07-01 22:30,2,2.926,2.929,2.923,2.923,66
20100901|2010-07-01 23:00,2,2.9215,2.922,2.9185,2.9185,48
20100901|2010-07-01 23:30,2,2.9185,2.9185,2.914,2.916,215
20100901|2010-07-02 00:00,2,2.9165,2.919,2.9075,2.909,262
20100901|2010-07-02 00:30,2,2.911,2.922,2.9065,2.922,329
20100901|2010-07-02 01:00,2,2.922,2.935,2.9215,2.9335,374
20100901|2010-07-02 01:30,2,2.9335,2.947,2.933,2.946,500
20100901|2010-07-02 02:00,2,2.945,2.948,2.9385,2.943,422
20100901|2010-07-02 02:30,2,2.9415,2.9475,2.9375,2.944,412
20100901|2010-07-02 03:00,2,2.944,2.9505,2.9405,2.95,346
20100901|2010-07-02 03:30,2,2.95,2.957,2.95,2.9515,482
20100901|2010-07-02 04:00,2,2.9515,2.953,2.9425,2.943,213
20100901|2010-07-02 04:30,2,2.9425,2.9445,2.938,2.938,250
20100901|2010-07-02 05:00,2,2.9375,2.9395,2.932,2.933,208
20100901|2010-07-02 05:30,2,2.9325,2.9325,2.927,2.929,205
20100901|2010-07-02 06:00,2,2.93,2.932,2.9275,2.9275,205
20100901|2010-07-02 06:30,2,2.9275,2.9335,2.923,2.931,404
20100901|2010-07-02 07:00,2,2.93,2.9315,2.913,2.9225,1211
20100901|2010-07-02 07:30,2,2.92,2.9425,2.912,2.932,3394
20100901|2010-07-02 08:00,2,2.9325,2.958,2.93,2.9495,2103
20100901|2010-07-02 08:30,2,2.9505,2.955,2.93,2.9385,1760
20100901|2010-07-02 09:00,2,2.9375,2.9375,2.915,2.9195,1534
20100901|2010-07-02 09:30,2,2.918,2.925,2.912,2.915,1187
20100901|2010-07-02 10:00,2,2.916,2.923,2.9075,2.9095,792
20100901|2010-07-02 10:30,2,2.909,2.912,2.8945,2.9105,1340
20100901|2010-07-02 11:00,2,2.9095,2.9205,2.9085,2.918,534
20100901|2010-07-02 11:30,2,2.9175,2.929,2.9095,2.917,1345
20100901|2010-07-02 12:00,2,2.917,2.924,2.9125,2.9145,485
20100901|2010-07-02 12:30,2,2.913,2.922,2.9105,2.92,292
20100901|2010-07-02 13:00,2,2.9195,2.921,2.915,2.9175,105
20100901|2010-07-02 13:30,2,2.917,2.924,2.9165,2.918,66
20100901|2010-07-02 14:00,2,2.924,2.94,2.9225,2.936,160
20100901|2010-07-02 14:30,2,2.9355,2.945,2.9335,2.9335,124
20100901|2010-07-02 15:00,2,2.9345,2.939,2.9345,2.937,22
20100901|2010-07-04 17:00,6,2.9285,2.938,2.9265,2.935,33
20100901|2010-07-04 17:30,6,2.934,2.934,2.9325,2.9325,10
20100901|2010-07-04 18:00,6,2.932,2.9365,2.932,2.933,30
20100901|2010-07-04 18:30,6,2.9325,2.9335,2.932,2.9325,13
20100901|2010-07-04 19:00,6,2.935,2.935,2.9295,2.9295,40
20100901|2010-07-04 19:30,6,2.9285,2.9345,2.9265,2.9345,38
20100901|2010-07-04 20:00,6,2.9355,2.9485,2.93,2.933,208
20100901|2010-07-04 20:30,6,2.9335,2.9405,2.933,2.936,48
20100901|2010-07-04 21:00,6,2.937,2.9455,2.9365,2.944,67
20100901|2010-07-04 21:30,6,2.944,2.952,2.9405,2.9405,179
20100901|2010-07-04 22:00,6,2.94,2.951,2.94,2.9485,68
20100901|2010-07-04 22:30,6,2.9485,2.9505,2.9475,2.948,25
20100901|2010-07-04 23:00,6,2.948,2.95,2.948,2.948,35
20100901|2010-07-04 23:30,6,2.9475,2.9475,2.9425,2.945,141
20100901|2010-07-05 00:00,6,2.946,2.952,2.945,2.952,36
20100901|2010-07-05 00:30,6,2.952,2.963,2.9505,2.959,306
20100901|2010-07-05 01:00,6,2.96,2.969,2.957,2.965,168
20100901|2010-07-05 01:30,6,2.965,2.9695,2.954,2.9545,265
20100901|2010-07-05 02:00,6,2.955,2.9575,2.95,2.95,104
20100901|2010-07-05 02:30,6,2.95,2.952,2.9455,2.946,128
20100901|2010-07-05 03:00,6,2.949,2.9535,2.9445,2.9525,114
20100901|2010-07-05 03:30,6,2.952,2.956,2.951,2.9535,109
20100901|2010-07-05 04:00,6,2.952,2.952,2.9365,2.937,215
20100901|2010-07-05 04:30,6,2.9375,2.9425,2.936,2.939,136
20100901|2010-07-05 05:00,6,2.938,2.9415,2.935,2.939,90
20100901|2010-07-05 05:30,6,2.9385,2.9415,2.93,2.9315,179
20100901|2010-07-05 06:00,6,2.9325,2.9355,2.931,2.934,155
20100901|2010-07-05 06:30,6,2.935,2.9375,2.9285,2.933,144
20100901|2010-07-05 07:00,6,2.932,2.9375,2.932,2.935,71
20100901|2010-07-05 07:30,6,2.933,2.9365,2.931,2.931,102
20100901|2010-07-05 08:00,6,2.93,2.932,2.926,2.9295,103
20100901|2010-07-05 08:30,6,2.9295,2.933,2.9265,2.928,158
20100901|2010-07-05 09:00,6,2.929,2.933,2.9265,2.929,112
20100901|2010-07-05 09:30,6,2.929,2.929,2.924,2.9255,133
20100901|2010-07-05 10:00,6,2.9275,2.9315,2.9255,2.9275,127
20100901|2010-07-05 10:30,6,2.9275,2.93,2.924,2.929,100
20100901|2010-07-05 11:00,6,2.9305,2.9395,2.9305,2.9365,149
20100901|2010-07-05 11:30,6,2.937,2.941,2.9355,2.9405,37
20100901|2010-07-05 12:00,6,2.9405,2.9445,2.94,2.94,31
20100901|2010-07-05 17:00,6,2.942,2.958,2.9375,2.955,104
20100901|2010-07-05 17:30,6,2.957,2.958,2.935,2.935,25
20100901|2010-07-05 18:00,6,2.9345,2.9345,2.905,2.9165,89
20100901|2010-07-05 18:30,6,2.9155,2.926,2.91,2.921,59
20100901|2010-07-05 19:00,6,2.9235,2.926,2.914,2.9145,198
20100901|2010-07-05 19:30,6,2.914,2.9185,2.909,2.912,178
20100901|2010-07-05 20:00,6,2.9105,2.924,2.907,2.92,220
20100901|2010-07-05 20:30,6,2.9175,2.9295,2.917,2.9255,134
20100901|2010-07-05 21:00,6,2.9255,2.9405,2.924,2.935,232
20100901|2010-07-05 21:30,6,2.935,2.9365,2.924,2.9335,103
20100901|2010-07-05 22:00,6,2.935,2.9375,2.929,2.933,135
20100901|2010-07-05 22:30,6,2.9345,2.942,2.933,2.942,89
20100901|2010-07-05 23:00,6,2.9415,2.9415,2.937,2.9375,45
20100901|2010-07-05 23:30,6,2.939,2.945,2.935,2.9445,156
20100901|2010-07-06 00:00,6,2.9435,2.945,2.9375,2.941,110
20100901|2010-07-06 00:30,6,2.9405,2.953,2.9375,2.9425,343
20100901|2010-07-06 01:00,6,2.9455,2.9525,2.9405,2.951,279
20100901|2010-07-06 01:30,6,2.9505,2.9525,2.945,2.948,169
20100901|2010-07-06 02:00,6,2.9475,2.9565,2.946,2.9555,373
20100901|2010-07-06 02:30,6,2.956,2.966,2.9555,2.961,606
20100901|2010-07-06 03:00,6,2.9605,2.9735,2.9605,2.967,608
20100901|2010-07-06 03:30,6,2.9685,2.978,2.965,2.97,464
20100901|2010-07-06 04:00,6,2.9695,2.9765,2.964,2.965,285
20100901|2010-07-06 04:30,6,2.964,2.9725,2.963,2.9715,300
20100901|2010-07-06 05:00,6,2.971,2.975,2.9655,2.975,257
20100901|2010-07-06 05:30,6,2.9755,2.978,2.97,2.9705,300
20100901|2010-07-06 06:00,6,2.9705,2.9725,2.966,2.966,216
20100901|2010-07-06 06:30,6,2.9665,2.975,2.9645,2.9725,269
20100901|2010-07-06 07:00,6,2.972,3.0015,2.97,2.9975,2133
20100901|2010-07-06 07:30,6,2.9955,3.004,2.992,3.0005,1303
20100901|2010-07-06 08:00,6,3.0015,3.02,3,3.011,1901
20100901|2010-07-06 08:30,6,3.0125,3.0135,2.9925,2.9955,1959
20100901|2010-07-06 09:00,6,2.995,3.0165,2.99,3.004,2176
20100901|2010-07-06 09:30,6,3.004,3.0095,2.9985,3.0025,1110
20100901|2010-07-06 10:00,6,3.0035,3.006,2.9845,2.9905,1079
20100901|2010-07-06 10:30,6,2.99,3.001,2.9885,2.994,860
20100901|2010-07-06 11:00,6,2.9945,3.008,2.994,2.9975,817
20100901|2010-07-06 11:30,6,2.9975,2.9985,2.9685,2.972,2191
20100901|2010-07-06 12:00,6,2.9725,2.9765,2.9665,2.9685,1327
20100901|2010-07-06 12:30,6,2.968,2.9695,2.9605,2.961,712
20100901|2010-07-06 13:00,6,2.961,2.9745,2.9605,2.9705,450
20100901|2010-07-06 13:30,6,2.9705,2.9775,2.9675,2.968,96
20100901|2010-07-06 14:00,6,2.97,2.9725,2.9565,2.962,284
20100901|2010-07-06 14:30,6,2.9625,2.975,2.961,2.9725,176
20100901|2010-07-06 15:00,6,2.977,2.979,2.972,2.972,64
20100901|2010-07-06 15:30,6,2.972,2.972,2.962,2.9715,38
20100901|2010-07-06 16:00,6,2.968,2.969,2.9635,2.9635,9
20100901|2010-07-06 17:00,7,2.9645,2.969,2.9625,2.9645,9
20100901|2010-07-06 17:30,7,2.9655,2.982,2.9655,2.982,11
20100901|2010-07-06 18:00,7,2.97,2.976,2.9675,2.9705,12
20100901|2010-07-06 18:30,7,2.973,2.978,2.973,2.978,16
20100901|2010-07-06 19:00,7,2.977,2.977,2.97,2.973,69
20100901|2010-07-06 19:30,7,2.972,2.982,2.9715,2.9765,101
20100901|2010-07-06 20:00,7,2.973,2.9765,2.963,2.9705,281
20100901|2010-07-06 20:30,7,2.9685,2.972,2.962,2.962,126
20100901|2010-07-06 21:00,7,2.9625,2.9625,2.952,2.9555,240
20100901|2010-07-06 21:30,7,2.9575,2.9615,2.9525,2.955,127
20100901|2010-07-06 22:00,7,2.955,2.96,2.95,2.9555,59
20100901|2010-07-06 22:30,7,2.956,2.9665,2.956,2.962,69
20100901|2010-07-06 23:00,7,2.9625,2.963,2.9555,2.961,100
20100901|2010-07-06 23:30,7,2.9585,2.962,2.955,2.957,113
20100901|2010-07-07 00:00,7,2.957,2.972,2.9565,2.969,115
20100901|2010-07-07 00:30,7,2.9675,2.9675,2.957,2.963,294
20100901|2010-07-07 01:00,7,2.961,2.9645,2.954,2.955,149
20100901|2010-07-07 01:30,7,2.956,2.9615,2.951,2.952,176
20100901|2010-07-07 02:00,7,2.952,2.9595,2.949,2.9545,373
20100901|2010-07-07 02:30,7,2.9535,2.9655,2.948,2.961,295
20100901|2010-07-07 03:00,7,2.9605,2.964,2.955,2.9585,230
20100901|2010-07-07 03:30,7,2.9575,2.9605,2.9475,2.952,242
20100901|2010-07-07 04:00,7,2.952,2.957,2.9435,2.9465,297
20100901|2010-07-07 04:30,7,2.9465,2.953,2.944,2.9505,204
20100901|2010-07-07 05:00,7,2.95,2.956,2.9465,2.9515,179
20100901|2010-07-07 05:30,7,2.9505,2.9645,2.95,2.9595,324
20100901|2010-07-07 06:00,7,2.9605,2.9785,2.96,2.976,713
20100901|2010-07-07 06:30,7,2.976,2.9845,2.9705,2.9755,588
20100901|2010-07-07 07:00,7,2.9745,2.983,2.9675,2.9805,806
20100901|2010-07-07 07:30,7,2.98,3.0005,2.9785,2.99,1799
20100901|2010-07-07 08:00,7,2.9895,2.9985,2.989,2.992,592
20100901|2010-07-07 08:30,7,2.9915,3.003,2.9865,2.9975,939
20100901|2010-07-07 09:00,7,2.9975,3.014,2.997,3.007,1983
20100901|2010-07-07 09:30,7,3.0075,3.0225,3.0065,3.0165,1921
20100901|2010-07-07 10:00,7,3.016,3.027,3.0105,3.0165,1403
20100901|2010-07-07 10:30,7,3.015,3.018,3.0045,3.01,1014
20100901|2010-07-07 11:00,7,3.0105,3.0165,3.0065,3.0095,561
20100901|2010-07-07 11:30,7,3.01,3.0195,3.009,3.015,1175
20100901|2010-07-07 12:00,7,3.0155,3.0295,3.0135,3.0275,1043
20100901|2010-07-07 12:30,7,3.026,3.0285,3.0215,3.0265,447
20100901|2010-07-07 13:00,7,3.026,3.027,3.0165,3.021,254
20100901|2010-07-07 13:30,7,3.021,3.025,3.015,3.025,189
20100901|2010-07-07 14:00,7,3.027,3.027,3.018,3.027,117
20100901|2010-07-07 14:30,7,3.027,3.0375,3.027,3.034,519
20100901|2010-07-07 15:00,7,3.033,3.042,3.0315,3.041,125
20100901|2010-07-07 15:30,7,3.042,3.047,3.041,3.045,112
20100901|2010-07-07 16:00,7,3.045,3.0465,3.043,3.045,15
20100901|2010-07-07 17:00,8,3.038,3.0385,3.029,3.03,49
20100901|2010-07-07 17:30,8,3.032,3.0355,3.0295,3.032,20
20100901|2010-07-07 18:00,8,3.0345,3.044,3.0325,3.039,44
20100901|2010-07-07 18:30,8,3.0395,3.0405,3.034,3.04,64
20100901|2010-07-07 19:00,8,3.04,3.0435,3.032,3.033,124
20100901|2010-07-07 19:30,8,3.0325,3.038,3.032,3.032,59
20100901|2010-07-07 20:00,8,3.0315,3.0325,3.021,3.031,556
20100901|2010-07-07 20:30,8,3.0315,3.0385,3.024,3.025,218
20100901|2010-07-07 21:00,8,3.028,3.03,3.0225,3.0225,84
20100901|2010-07-07 21:30,8,3.022,3.024,3.018,3.0205,191
20100901|2010-07-07 22:00,8,3.022,3.0255,3.015,3.018,90
20100901|2010-07-07 22:30,8,3.0195,3.0235,3.0175,3.0235,74
20100901|2010-07-07 23:00,8,3.0215,3.0235,3.0215,3.023,20
20100901|2010-07-07 23:30,8,3.023,3.0325,3.023,3.0325,237
20100901|2010-07-08 00:00,8,3.033,3.035,3.0275,3.028,248
20100901|2010-07-08 00:30,8,3.029,3.03,3.0205,3.027,354
20100901|2010-07-08 01:00,8,3.028,3.0325,3.023,3.0325,244
20100901|2010-07-08 01:30,8,3.0325,3.033,3.0205,3.022,279
20100901|2010-07-08 02:00,8,3.021,3.023,3.015,3.023,306
20100901|2010-07-08 02:30,8,3.0225,3.0285,3.021,3.0275,213
20100901|2010-07-08 03:00,8,3.026,3.026,3.008,3.014,426
20100901|2010-07-08 03:30,8,3.0135,3.015,3.0075,3.01,173
20100901|2010-07-08 04:00,8,3.01,3.0145,3.01,3.011,166
20100901|2010-07-08 04:30,8,3.012,3.0155,3.0075,3.0155,67
20100901|2010-07-08 05:00,8,3.0155,3.0155,3.0095,3.013,61
20100901|2010-07-08 05:30,8,3.013,3.0185,3.0125,3.0165,105
20100901|2010-07-08 06:00,8,3.0155,3.0245,3.0155,3.022,189
20100901|2010-07-08 06:30,8,3.0225,3.024,3.0185,3.0205,324
20100901|2010-07-08 07:00,8,3.02,3.0385,3.019,3.0205,1078
20100901|2010-07-08 07:30,8,3.0215,3.043,3.0215,3.039,1126
20100901|2010-07-08 08:00,8,3.0385,3.0515,3.0325,3.0465,1462
20100901|2010-07-08 08:30,8,3.0465,3.0545,3.015,3.026,3278
20100901|2010-07-08 09:00,8,3.0255,3.0305,3.0195,3.0275,1317
20100901|2010-07-08 09:30,8,3.0275,3.029,3.002,3.008,1832
20100901|2010-07-08 10:00,8,3.0085,3.0115,2.991,3.0055,2233
20100901|2010-07-08 10:30,8,3.005,3.0095,2.993,2.995,940
20100901|2010-07-08 11:00,8,2.994,3.018,2.9915,3.014,854
20100901|2010-07-08 11:30,8,3.013,3.0185,3.008,3.0165,884
20100901|2010-07-08 12:00,8,3.017,3.0255,3.016,3.0185,601
20100901|2010-07-08 12:30,8,3.0185,3.0205,3.0135,3.015,277
20100901|2010-07-08 13:00,8,3.014,3.018,3.004,3.0095,227
20100901|2010-07-08 13:30,8,3.0095,3.02,3.0095,3.02,95
20100901|2010-07-08 14:00,8,3.02,3.0265,3.013,3.02,201
20100901|2010-07-08 14:30,8,3.023,3.0335,3.023,3.027,199
20100901|2010-07-08 15:00,8,3.0305,3.0315,3.0275,3.03,52
20100901|2010-07-08 15:30,8,3.0295,3.0315,3.025,3.0315,16
20100901|2010-07-08 16:00,8,3.0285,3.032,3.028,3.032,9
20100901|2010-07-08 17:00,9,3.0295,3.0295,3.02,3.02,14
20100901|2010-07-08 17:30,9,3.0225,3.025,3.0225,3.0235,6
20100901|2010-07-08 18:00,9,3.0225,3.031,3.0225,3.031,13
20100901|2010-07-08 18:30,9,3.031,3.031,3.0275,3.0275,6
20100901|2010-07-08 19:00,9,3.0275,3.029,3.0235,3.0235,19
20100901|2010-07-08 19:30,9,3.024,3.0255,3.0175,3.0175,42
20100901|2010-07-08 20:00,9,3.02,3.0265,3.016,3.017,90
20100901|2010-07-08 20:30,9,3.018,3.022,3.018,3.02,49
20100901|2010-07-08 21:00,9,3.02,3.0245,3.019,3.024,18
20100901|2010-07-08 21:30,9,3.0245,3.032,3.021,3.029,236
20100901|2010-07-08 22:00,9,3.0295,3.043,3.026,3.0405,414
20100901|2010-07-08 22:30,9,3.0405,3.042,3.037,3.0395,37
20100901|2010-07-08 23:00,9,3.04,3.045,3.04,3.042,50
20100901|2010-07-08 23:30,9,3.042,3.046,3.04,3.0445,169
20100901|2010-07-09 00:00,9,3.043,3.0475,3.041,3.045,102
20100901|2010-07-09 00:30,9,3.046,3.0485,3.0415,3.0455,166
20100901|2010-07-09 01:00,9,3.0425,3.046,3.0375,3.0415,148
20100901|2010-07-09 01:30,9,3.0405,3.0515,3.038,3.0515,364
20100901|2010-07-09 02:00,9,3.0515,3.052,3.045,3.0465,349
20100901|2010-07-09 02:30,9,3.0465,3.048,3.0425,3.0455,171
20100901|2010-07-09 03:00,9,3.044,3.0505,3.041,3.0465,257
20100901|2010-07-09 03:30,9,3.0465,3.0465,3.036,3.037,179
20100901|2010-07-09 04:00,9,3.037,3.0425,3.0335,3.0405,228
20100901|2010-07-09 04:30,9,3.04,3.0415,3.0355,3.0405,145
20100901|2010-07-09 05:00,9,3.0405,3.048,3.0405,3.0425,171
20100901|2010-07-09 05:30,9,3.0425,3.0435,3.0405,3.043,45
20100901|2010-07-09 06:00,9,3.043,3.05,3.043,3.048,309
20100901|2010-07-09 06:30,9,3.048,3.048,3.0325,3.033,429
20100901|2010-07-09 07:00,9,3.0345,3.035,3.02,3.0205,875
20100901|2010-07-09 07:30,9,3.02,3.028,3.017,3.026,713
20100901|2010-07-09 08:00,9,3.0255,3.04,3.0255,3.0345,607
20100901|2010-07-09 08:30,9,3.035,3.049,3.028,3.0435,1228
20100901|2010-07-09 09:00,9,3.0445,3.07,3.043,3.0615,3085
20100901|2010-07-09 09:30,9,3.0615,3.0705,3.0555,3.0575,1309
20100901|2010-07-09 10:00,9,3.0565,3.064,3.0435,3.048,1271
20100901|2010-07-09 10:30,9,3.049,3.063,3.0485,3.06,889
20100901|2010-07-09 11:00,9,3.06,3.0605,3.055,3.059,503
20100901|2010-07-09 11:30,9,3.0575,3.06,3.0495,3.053,1053
20100901|2010-07-09 12:00,9,3.0535,3.0595,3.052,3.056,448
20100901|2010-07-09 12:30,9,3.0545,3.0585,3.052,3.0555,207
20100901|2010-07-09 13:00,9,3.056,3.0575,3.0515,3.0525,95
20100901|2010-07-09 13:30,9,3.0515,3.059,3.049,3.0575,200
20100901|2010-07-09 14:00,9,3.0575,3.0615,3.0555,3.058,75
20100901|2010-07-09 14:30,9,3.0575,3.067,3.055,3.064,202
20100901|2010-07-09 15:00,9,3.0635,3.0665,3.0605,3.0665,69
20100901|2010-07-09 15:30,9,3.065,3.068,3.065,3.0675,27
20100901|2010-07-09 16:00,9,3.0665,3.069,3.0665,3.069,32
20100901|2010-07-11 17:00,12,3.0565,3.0635,3.05,3.055,47
20100901|2010-07-11 17:30,12,3.055,3.063,3.055,3.0585,7
20100901|2010-07-11 18:00,12,3.0585,3.06,3.055,3.055,6
20100901|2010-07-11 18:30,12,3.0535,3.0555,3.053,3.055,16
20100901|2010-07-11 19:00,12,3.057,3.062,3.055,3.0605,25
20100901|2010-07-11 19:30,12,3.0615,3.0645,3.05,3.0515,108
20100901|2010-07-11 20:00,12,3.0505,3.0565,3.045,3.052,215
20100901|2010-07-11 20:30,12,3.052,3.052,3.0475,3.0475,95
20100901|2010-07-11 21:00,12,3.049,3.052,3.039,3.052,196
20100901|2010-07-11 21:30,12,3.0535,3.0555,3.044,3.0515,210
20100901|2010-07-11 22:00,12,3.0515,3.0545,3.049,3.049,34
20100901|2010-07-11 22:30,12,3.049,3.052,3.049,3.052,26
20100901|2010-07-11 23:00,12,3.05,3.054,3.05,3.0525,15
20100901|2010-07-11 23:30,12,3.0525,3.053,3.0475,3.048,109
20100901|2010-07-12 00:00,12,3.0485,3.0485,3.0425,3.0425,69
20100901|2010-07-12 00:30,12,3.042,3.0445,3.0365,3.038,215
20100901|2010-07-12 01:00,12,3.038,3.041,3.0285,3.029,266
20100901|2010-07-12 01:30,12,3.029,3.033,3.026,3.0275,253
20100901|2010-07-12 02:00,12,3.0275,3.03,3.013,3.0165,768
20100901|2010-07-12 02:30,12,3.016,3.023,3.01,3.022,553
20100901|2010-07-12 03:00,12,3.0215,3.025,3.016,3.0235,298
20100901|2010-07-12 03:30,12,3.024,3.0245,3.012,3.013,281
20100901|2010-07-12 04:00,12,3.0135,3.0225,3.013,3.018,223
20100901|2010-07-12 04:30,12,3.0185,3.0205,3.016,3.02,121
20100901|2010-07-12 05:00,12,3.0195,3.0195,3.0155,3.0175,123
20100901|2010-07-12 05:30,12,3.017,3.026,3.0165,3.021,173
20100901|2010-07-12 06:00,12,3.0215,3.024,3.0185,3.019,127
20100901|2010-07-12 06:30,12,3.019,3.0225,3.007,3.013,476
20100901|2010-07-12 07:00,12,3.0125,3.0155,2.998,3,1498
20100901|2010-07-12 07:30,12,3.0015,3.0135,3.0015,3.0125,546
20100901|2010-07-12 08:00,12,3.0125,3.023,3.0055,3.0105,803
20100901|2010-07-12 08:30,12,3.0105,3.0345,3.003,3.029,2071
20100901|2010-07-12 09:00,12,3.0295,3.034,3.0185,3.024,1339
20100901|2010-07-12 09:30,12,3.0225,3.0295,3.0025,3.008,1547
20100901|2010-07-12 10:00,12,3.008,3.008,2.985,3,2600
20100901|2010-07-12 10:30,12,3.0015,3.003,2.9925,2.997,958
20100901|2010-07-12 11:00,12,2.9965,3.0115,2.996,3.003,589
20100901|2010-07-12 11:30,12,3.0015,3.0125,3,3.0065,1034
20100901|2010-07-12 12:00,12,3.0065,3.0115,3.0045,3.0085,503
20100901|2010-07-12 12:30,12,3.008,3.0125,3.007,3.012,188
20100901|2010-07-12 13:00,12,3.012,3.0125,3.0015,3.0025,178
20100901|2010-07-12 13:30,12,3.002,3.0055,3.0005,3.005,84
20100901|2010-07-12 14:00,12,3.0025,3.0085,3.0025,3.0085,95
20100901|2010-07-12 14:30,12,3.007,3.0135,3.002,3.006,166
20100901|2010-07-12 15:00,12,3.0065,3.029,3.006,3.0265,234
20100901|2010-07-12 15:30,12,3.026,3.026,3.016,3.018,51
20100901|2010-07-12 16:00,12,3.0205,3.022,3.02,3.022,44
20100901|2010-07-12 17:00,13,3.025,3.025,3.017,3.022,33
20100901|2010-07-12 17:30,13,3.022,3.0225,3.022,3.0225,4
20100901|2010-07-12 18:00,13,3.0205,3.0205,3.016,3.02,13
20100901|2010-07-12 18:30,13,3.02,3.0225,3.0175,3.02,8
20100901|2010-07-12 19:00,13,3.018,3.031,3.018,3.03,276
20100901|2010-07-12 19:30,13,3.0275,3.0295,3.022,3.024,63
20100901|2010-07-12 20:00,13,3.0245,3.025,3.01,3.014,248
20100901|2010-07-12 20:30,13,3.0135,3.014,3.0055,3.0075,275
20100901|2010-07-12 21:00,13,3.007,3.007,2.9975,3.0045,113
20100901|2010-07-12 21:30,13,3.003,3.003,2.9935,3.001,125
20100901|2010-07-12 22:00,13,2.999,2.999,2.9925,2.9945,92
20100901|2010-07-12 22:30,13,2.9945,2.9945,2.9855,2.9875,164
20100901|2010-07-12 23:00,13,2.989,2.99,2.982,2.988,126
20100901|2010-07-12 23:30,13,2.989,2.995,2.988,2.9915,134
20100901|2010-07-13 00:00,13,2.9925,2.993,2.9845,2.985,86
20100901|2010-07-13 00:30,13,2.9865,2.9925,2.9865,2.991,151
20100901|2010-07-13 01:00,13,2.99,2.992,2.979,2.981,224
20100901|2010-07-13 01:30,13,2.982,2.9835,2.9755,2.978,422
20100901|2010-07-13 02:00,13,2.977,2.985,2.972,2.9765,711
20100901|2010-07-13 02:30,13,2.976,2.983,2.973,2.9755,346
20100901|2010-07-13 03:00,13,2.9755,2.985,2.9745,2.9835,246
20100901|2010-07-13 03:30,13,2.984,2.993,2.984,2.988,368
20100901|2010-07-13 04:00,13,2.987,2.998,2.9845,2.9975,324
20100901|2010-07-13 04:30,13,2.997,3.002,2.9945,3,327
20100901|2010-07-13 05:00,13,3.002,3.0055,3.0005,3.0005,199
20100901|2010-07-13 05:30,13,3.001,3.001,2.997,2.997,138
20100901|2010-07-13 06:00,13,2.998,3.002,2.993,3.0005,313
20100901|2010-07-13 06:30,13,3.0005,3.009,2.9925,3.008,794
20100901|2010-07-13 07:00,13,3.008,3.01,3.001,3.009,981
20100901|2010-07-13 07:30,13,3.009,3.03,3.0045,3.0275,1579
20100901|2010-07-13 08:00,13,3.0275,3.031,3.02,3.025,881
20100901|2010-07-13 08:30,13,3.0255,3.033,3.0155,3.022,1585
20100901|2010-07-13 09:00,13,3.0215,3.026,3.016,3.0195,761
20100901|2010-07-13 09:30,13,3.0195,3.02,3.0095,3.017,994
20100901|2010-07-13 10:00,13,3.0185,3.0285,3.0165,3.025,797
20100901|2010-07-13 10:30,13,3.0245,3.035,3.0165,3.026,1957
20100901|2010-07-13 11:00,13,3.026,3.03,3.0195,3.0285,662
20100901|2010-07-13 11:30,13,3.029,3.03,3.016,3.0175,886
20100901|2010-07-13 12:00,13,3.017,3.019,3.012,3.0185,622
20100901|2010-07-13 12:30,13,3.0185,3.02,3.016,3.0185,279
20100901|2010-07-13 13:00,13,3.0185,3.023,3.016,3.0175,171
20100901|2010-07-13 13:30,13,3.0175,3.02,3.017,3.018,61
20100901|2010-07-13 14:00,13,3.018,3.0225,3.0175,3.019,71
20100901|2010-07-13 14:30,13,3.021,3.022,3.016,3.017,95
20100901|2010-07-13 15:00,13,3.017,3.025,3.0165,3.025,83
20100901|2010-07-13 15:30,13,3.0255,3.0275,3.0235,3.0275,47
20100901|2010-07-13 16:00,13,3.0285,3.043,3.028,3.04,150
20100901|2010-07-13 17:00,14,3.039,3.0405,3.0345,3.0375,42
20100901|2010-07-13 17:30,14,3.0375,3.0375,3.0315,3.0345,10
20100901|2010-07-13 18:00,14,3.0325,3.035,3.0295,3.034,73
20100901|2010-07-13 18:30,14,3.0335,3.035,3.032,3.032,22
20100901|2010-07-13 19:00,14,3.033,3.034,3.025,3.031,133
20100901|2010-07-13 19:30,14,3.031,3.0355,3.0205,3.023,207
20100901|2010-07-13 20:00,14,3.0235,3.034,3.0205,3.0285,422
20100901|2010-07-13 20:30,14,3.029,3.0295,3.0235,3.024,126
20100901|2010-07-13 21:00,14,3.025,3.0325,3.0225,3.0295,229
20100901|2010-07-13 21:30,14,3.03,3.031,3.026,3.028,57
20100901|2010-07-13 22:00,14,3.03,3.032,3.0235,3.0235,106
20100901|2010-07-13 22:30,14,3.0235,3.024,3.0215,3.023,40
20100901|2010-07-13 23:00,14,3.0215,3.023,3.02,3.0215,58
20100901|2010-07-13 23:30,14,3.0225,3.0235,3.0195,3.0195,79
20100901|2010-07-14 00:00,14,3.021,3.0215,3.0125,3.0145,214
20100901|2010-07-14 00:30,14,3.0145,3.015,3.0095,3.012,309
20100901|2010-07-14 01:00,14,3.0115,3.02,3.0105,3.02,178
20100901|2010-07-14 01:30,14,3.019,3.02,3.0125,3.0195,241
20100901|2010-07-14 02:00,14,3.0195,3.0245,3.011,3.0245,417
20100901|2010-07-14 02:30,14,3.0245,3.039,3.024,3.036,604
20100901|2010-07-14 03:00,14,3.038,3.055,3.032,3.0475,816
20100901|2010-07-14 03:30,14,3.0475,3.056,3.044,3.044,606
20100901|2010-07-14 04:00,14,3.0435,3.047,3.04,3.0415,415
20100901|2010-07-14 04:30,14,3.042,3.043,3.034,3.0355,345
20100901|2010-07-14 05:00,14,3.0355,3.0445,3.0355,3.04,185
20100901|2010-07-14 05:30,14,3.04,3.046,3.036,3.0405,144
20100901|2010-07-14 06:00,14,3.0405,3.0415,3.0335,3.0415,170
20100901|2010-07-14 06:30,14,3.041,3.045,3.0305,3.0305,438
20100901|2010-07-14 07:00,14,3.031,3.0335,3.019,3.0265,652
20100901|2010-07-14 07:30,14,3.0265,3.038,3.0195,3.03,1117
20100901|2010-07-14 08:00,14,3.03,3.031,3.0045,3.0155,2069
20100901|2010-07-14 08:30,14,3.015,3.024,3.0055,3.012,1831
20100901|2010-07-14 09:00,14,3.0125,3.0135,2.9945,2.9975,2728
20100901|2010-07-14 09:30,14,2.998,3.013,2.997,3.011,1396
20100901|2010-07-14 10:00,14,3.0095,3.0285,3.0055,3.025,1996
20100901|2010-07-14 10:30,14,3.0245,3.0495,3.0225,3.0345,3131
20100901|2010-07-14 11:00,14,3.0345,3.0355,3.024,3.0275,1377
20100901|2010-07-14 11:30,14,3.027,3.0295,3.0025,3.0085,1794
20100901|2010-07-14 12:00,14,3.0085,3.015,3.0045,3.0125,643
20100901|2010-07-14 12:30,14,3.0125,3.015,3.0055,3.0055,263
20100901|2010-07-14 13:00,14,3.007,3.0075,2.9875,2.9915,771
20100901|2010-07-14 13:30,14,2.99,2.9955,2.9855,2.9915,278
20100901|2010-07-14 14:00,14,2.993,2.999,2.989,2.9985,172
20100901|2010-07-14 14:30,14,2.997,3,2.991,3,146
20100901|2010-07-14 15:00,14,3.0005,3.0035,2.9935,3.0035,80
20100901|2010-07-14 15:30,14,3.0035,3.004,2.9965,2.9965,16
20100901|2010-07-14 16:00,14,2.998,2.9995,2.994,2.994,14
20100901|2010-07-14 17:00,15,3,3,2.9895,2.994,24
20100901|2010-07-14 17:30,15,2.995,3.002,2.995,3.002,20
20100901|2010-07-14 18:00,15,2.9985,3.0025,2.9985,3,13
20100901|2010-07-14 18:30,15,3.001,3.0035,3,3,16
20100901|2010-07-14 19:00,15,3.0025,3.006,2.99,2.9975,165
20100901|2010-07-14 19:30,15,2.994,2.998,2.9895,2.998,161
20100901|2010-07-14 20:00,15,2.9985,3,2.99,2.9965,170
20100901|2010-07-14 20:30,15,2.997,2.9985,2.987,2.9985,109
20100901|2010-07-14 21:00,15,2.996,3.0315,2.996,3.025,899
20100901|2010-07-14 21:30,15,3.0245,3.0275,3.014,3.0165,249
20100901|2010-07-14 22:00,15,3.0175,3.0185,3.015,3.0185,63
20100901|2010-07-14 22:30,15,3.0175,3.0195,3.0155,3.0175,23
20100901|2010-07-14 23:00,15,3.0195,3.0195,3.0115,3.0115,34
20100901|2010-07-14 23:30,15,3.0115,3.02,3.0115,3.018,167
20100901|2010-07-15 00:00,15,3.018,3.024,3.0165,3.024,127
20100901|2010-07-15 00:30,15,3.024,3.025,3.0115,3.0165,186
20100901|2010-07-15 01:00,15,3.017,3.018,3.0015,3.0035,325
20100901|2010-07-15 01:30,15,3.0025,3.01,3,3.009,188
20100901|2010-07-15 02:00,15,3.009,3.013,3.0045,3.0075,222
20100901|2010-07-15 02:30,15,3.006,3.0145,3.0035,3.0145,393
20100901|2010-07-15 03:00,15,3.013,3.0225,3.0075,3.0175,467
20100901|2010-07-15 03:30,15,3.017,3.027,3.017,3.0225,363
20100901|2010-07-15 04:00,15,3.023,3.0255,3.017,3.018,305
20100901|2010-07-15 04:30,15,3.018,3.0185,3.011,3.0185,170
20100901|2010-07-15 05:00,15,3.0185,3.028,3.017,3.0255,254
20100901|2010-07-15 05:30,15,3.0255,3.031,3.0255,3.027,488
20100901|2010-07-15 06:00,15,3.028,3.031,3.025,3.028,238
20100901|2010-07-15 06:30,15,3.027,3.027,3.014,3.018,512
20100901|2010-07-15 07:00,15,3.019,3.0265,3.018,3.0205,577
20100901|2010-07-15 07:30,15,3.0205,3.0295,3.0145,3.028,1480
20100901|2010-07-15 08:00,15,3.027,3.045,3.024,3.031,2243
20100901|2010-07-15 08:30,15,3.0305,3.0315,3.009,3.02,3060
20100901|2010-07-15 09:00,15,3.02,3.0205,2.995,3.0125,4286
20100901|2010-07-15 09:30,15,3.013,3.018,3.002,3.0095,1571
20100901|2010-07-15 10:00,15,3.0085,3.024,3.0055,3.023,1190
20100901|2010-07-15 10:30,15,3.0225,3.0235,3.0105,3.012,802
20100901|2010-07-15 11:00,15,3.0115,3.012,3.0015,3.005,914
20100901|2010-07-15 11:30,15,3.004,3.013,3.002,3.0125,1009
20100901|2010-07-15 12:00,15,3.013,3.017,3.0095,3.0135,731
20100901|2010-07-15 12:30,15,3.012,3.013,3.0055,3.0085,366
20100901|2010-07-15 13:00,15,3.0085,3.017,3.0045,3.0135,183
20100901|2010-07-15 13:30,15,3.013,3.017,3.0125,3.013,115
20100901|2010-07-15 14:00,15,3.013,3.0155,3.002,3.006,220
20100901|2010-07-15 14:30,15,3.006,3.022,3.006,3.0165,283
20100901|2010-07-15 15:00,15,3.0155,3.02,3.0115,3.017,73
20100901|2010-07-15 15:30,15,3.017,3.022,3.015,3.0175,38
20100901|2010-07-15 16:00,15,3.0175,3.022,3.0175,3.022,24
20100901|2010-07-15 17:00,16,3.02,3.024,3.0185,3.0205,51
20100901|2010-07-15 17:30,16,3.02,3.02,3.0185,3.02,23
20100901|2010-07-15 18:00,16,3.02,3.02,3.02,3.02,7
20100901|2010-07-15 18:30,16,3.0185,3.019,3.018,3.018,50
20100901|2010-07-15 19:00,16,3.0155,3.024,3.0155,3.022,31
20100901|2010-07-15 19:30,16,3.0235,3.0255,3.0215,3.0225,67
20100901|2010-07-15 20:00,16,3.023,3.03,3.0145,3.017,174
20100901|2010-07-15 20:30,16,3.017,3.0205,3.0155,3.018,122
20100901|2010-07-15 21:00,16,3.018,3.0195,3.012,3.015,262
20100901|2010-07-15 21:30,16,3.015,3.016,3.011,3.014,75
20100901|2010-07-15 22:00,16,3.012,3.0155,3.012,3.0125,33
20100901|2010-07-15 22:30,16,3.015,3.015,3.008,3.013,86
20100901|2010-07-15 23:00,16,3.013,3.0145,3.0115,3.0115,29
20100901|2010-07-15 23:30,16,3.012,3.0155,3.011,3.0155,62
20100901|2010-07-16 00:00,16,3.0155,3.0165,3.01,3.011,94
20100901|2010-07-16 00:30,16,3.0135,3.022,3.0015,3.0025,664
20100901|2010-07-16 01:00,16,3.0025,3.0105,3.0015,3.01,217
20100901|2010-07-16 01:30,16,3.0115,3.018,3.011,3.0165,304
20100901|2010-07-16 02:00,16,3.0175,3.027,3.0175,3.022,448
20100901|2010-07-16 02:30,16,3.022,3.0255,3.0195,3.0195,128
20100901|2010-07-16 03:00,16,3.0195,3.0195,3.0075,3.0105,499
20100901|2010-07-16 03:30,16,3.0105,3.016,3.006,3.0115,379
20100901|2010-07-16 04:00,16,3.011,3.021,3.008,3.019,443
20100901|2010-07-16 04:30,16,3.019,3.023,3.015,3.0175,168
20100901|2010-07-16 05:00,16,3.0175,3.0205,3.012,3.017,302
20100901|2010-07-16 05:30,16,3.0175,3.0195,3.0135,3.0145,250
20100901|2010-07-16 06:00,16,3.0135,3.019,3.0135,3.0175,208
20100901|2010-07-16 06:30,16,3.0175,3.0215,3.013,3.0155,412
20100901|2010-07-16 07:00,16,3.016,3.0165,3.003,3.0045,979
20100901|2010-07-16 07:30,16,3.0045,3.009,2.9905,2.995,2167
20100901|2010-07-16 08:00,16,2.994,2.9985,2.954,2.974,4685
20100901|2010-07-16 08:30,16,2.975,2.975,2.9315,2.9405,5124
20100901|2010-07-16 09:00,16,2.9405,2.9495,2.9345,2.942,2500
20100901|2010-07-16 09:30,16,2.942,2.9585,2.9355,2.9565,1950
20100901|2010-07-16 10:00,16,2.957,2.959,2.942,2.947,1318
20100901|2010-07-16 10:30,16,2.9465,2.948,2.9315,2.933,1860
20100901|2010-07-16 11:00,16,2.933,2.943,2.9315,2.938,1028
20100901|2010-07-16 11:30,16,2.937,2.9415,2.9285,2.93,1303
20100901|2010-07-16 12:00,16,2.9295,2.9355,2.929,2.933,989
20100901|2010-07-16 12:30,16,2.9325,2.9415,2.93,2.9375,586
20100901|2010-07-16 13:00,16,2.937,2.941,2.931,2.935,177
20100901|2010-07-16 13:30,16,2.9345,2.943,2.9345,2.9405,357
20100901|2010-07-16 14:00,16,2.9395,2.9425,2.9335,2.9365,126
20100901|2010-07-16 14:30,16,2.9365,2.9405,2.9325,2.9365,113
20100901|2010-07-16 15:00,16,2.937,2.94,2.934,2.935,91
20100901|2010-07-16 15:30,16,2.9355,2.939,2.9355,2.9385,9
20100901|2010-07-16 16:00,16,2.937,2.9385,2.937,2.9375,8
20100901|2010-07-18 17:00,19,2.933,2.934,2.925,2.93,59
20100901|2010-07-18 17:30,19,2.9295,2.9295,2.9275,2.928,6
20100901|2010-07-18 18:00,19,2.928,2.937,2.928,2.9335,30
20100901|2010-07-18 18:30,19,2.932,2.9365,2.929,2.9315,89
20100901|2010-07-18 19:00,19,2.9315,2.941,2.929,2.94,132
20100901|2010-07-18 19:30,19,2.9365,2.94,2.9355,2.938,59
20100901|2010-07-18 20:00,19,2.939,2.9535,2.939,2.947,339
20100901|2010-07-18 20:30,19,2.9455,2.951,2.94,2.951,210
20100901|2010-07-18 21:00,19,2.9525,2.957,2.951,2.955,193
20100901|2010-07-18 21:30,19,2.952,2.958,2.951,2.9535,109
20100901|2010-07-18 22:00,19,2.952,2.9625,2.9515,2.9625,224
20100901|2010-07-18 22:30,19,2.962,2.962,2.955,2.9555,105
20100901|2010-07-18 23:00,19,2.9575,2.9575,2.9485,2.952,95
20100901|2010-07-18 23:30,19,2.9515,2.954,2.95,2.952,232
20100901|2010-07-19 00:00,19,2.951,2.955,2.9485,2.9545,86
20100901|2010-07-19 00:30,19,2.9545,2.958,2.951,2.9565,292
20100901|2010-07-19 01:00,19,2.957,2.9575,2.9455,2.948,338
20100901|2010-07-19 01:30,19,2.9485,2.955,2.946,2.946,282
20100901|2010-07-19 02:00,19,2.9465,2.953,2.941,2.9495,740
20100901|2010-07-19 02:30,19,2.949,2.956,2.947,2.953,286
20100901|2010-07-19 03:00,19,2.9535,2.9575,2.9495,2.955,179
20100901|2010-07-19 03:30,19,2.954,2.959,2.9535,2.954,267
20100901|2010-07-19 04:00,19,2.9555,2.957,2.948,2.948,165
20100901|2010-07-19 04:30,19,2.949,2.953,2.9445,2.9495,189
20100901|2010-07-19 05:00,19,2.9505,2.954,2.9475,2.9525,149
20100901|2010-07-19 05:30,19,2.9525,2.9565,2.9495,2.9515,144
20100901|2010-07-19 06:00,19,2.9505,2.9605,2.9495,2.9525,347
20100901|2010-07-19 06:30,19,2.952,2.954,2.943,2.947,591
20100901|2010-07-19 07:00,19,2.947,2.9475,2.935,2.942,1346
20100901|2010-07-19 07:30,19,2.9425,2.9455,2.9285,2.9335,1764
20100901|2010-07-19 08:00,19,2.9335,2.9435,2.9325,2.942,1157
20100901|2010-07-19 08:30,19,2.942,2.9565,2.9415,2.947,2335
20100901|2010-07-19 09:00,19,2.9465,2.9495,2.937,2.9385,1280
20100901|2010-07-19 09:30,19,2.9385,2.945,2.933,2.941,1521
20100901|2010-07-19 10:00,19,2.941,2.95,2.9385,2.9405,867
20100901|2010-07-19 10:30,19,2.941,2.9425,2.933,2.939,890
20100901|2010-07-19 11:00,19,2.938,2.94,2.9295,2.9385,821
20100901|2010-07-19 11:30,19,2.9385,2.946,2.9365,2.9375,1216
20100901|2010-07-19 12:00,19,2.938,2.939,2.933,2.9355,433
20100901|2010-07-19 12:30,19,2.9365,2.9415,2.9345,2.9415,322
20100901|2010-07-19 13:00,19,2.941,2.9435,2.9355,2.942,279
20100901|2010-07-19 13:30,19,2.943,2.9505,2.9405,2.945,130
20100901|2010-07-19 14:00,19,2.944,2.9485,2.941,2.9415,63
20100901|2010-07-19 14:30,19,2.9405,2.951,2.94,2.9465,123
20100901|2010-07-19 15:00,19,2.9465,2.9475,2.943,2.9475,27
20100901|2010-07-19 15:30,19,2.9445,2.9445,2.939,2.942,31
20100901|2010-07-19 16:00,19,2.94,2.94,2.9335,2.9345,25
20100901|2010-07-19 17:00,20,2.9315,2.9355,2.9315,2.9355,6
20100901|2010-07-19 17:30,20,2.9355,2.939,2.932,2.938,15
20100901|2010-07-19 18:00,20,2.939,2.9395,2.935,2.9355,13
20100901|2010-07-19 18:30,20,2.9355,2.94,2.935,2.936,7
20100901|2010-07-19 19:00,20,2.934,2.9425,2.9335,2.94,51
20100901|2010-07-19 19:30,20,2.942,2.9445,2.941,2.9445,33
20100901|2010-07-19 20:00,20,2.9455,2.957,2.9455,2.955,233
20100901|2010-07-19 20:30,20,2.954,2.958,2.9535,2.9545,98
20100901|2010-07-19 21:00,20,2.9545,2.959,2.951,2.957,143
20100901|2010-07-19 21:30,20,2.9595,2.9645,2.957,2.959,229
20100901|2010-07-19 22:00,20,2.959,2.9745,2.959,2.9735,414
20100901|2010-07-19 22:30,20,2.9735,2.9745,2.9715,2.9725,117
20100901|2010-07-19 23:00,20,2.9725,2.974,2.968,2.969,67
20100901|2010-07-19 23:30,20,2.968,2.97,2.967,2.969,169
20100901|2010-07-20 00:00,20,2.9685,2.9755,2.9685,2.9745,175
20100901|2010-07-20 00:30,20,2.9735,2.9755,2.97,2.9755,180
20100901|2010-07-20 01:00,20,2.975,2.982,2.975,2.976,477
20100901|2010-07-20 01:30,20,2.9755,2.982,2.9745,2.9795,229
20100901|2010-07-20 02:00,20,2.9785,2.9825,2.974,2.9755,291
20100901|2010-07-20 02:30,20,2.975,2.978,2.971,2.972,331
20100901|2010-07-20 03:00,20,2.9725,2.977,2.971,2.9725,155
20100901|2010-07-20 03:30,20,2.9725,2.974,2.97,2.972,168
20100901|2010-07-20 04:00,20,2.972,2.973,2.9645,2.9655,212
20100901|2010-07-20 04:30,20,2.9665,2.967,2.959,2.963,394
20100901|2010-07-20 05:00,20,2.964,2.968,2.9585,2.959,494
20100901|2010-07-20 05:30,20,2.958,2.963,2.957,2.96,289
20100901|2010-07-20 06:00,20,2.9605,2.965,2.955,2.9575,389
20100901|2010-07-20 06:30,20,2.9575,2.9575,2.945,2.947,825
20100901|2010-07-20 07:00,20,2.947,2.951,2.938,2.9435,1702
20100901|2010-07-20 07:30,20,2.9435,2.978,2.9395,2.967,4252
20100901|2010-07-20 08:00,20,2.9665,2.9795,2.963,2.97,1498
20100901|2010-07-20 08:30,20,2.9695,2.976,2.96,2.974,2570
20100901|2010-07-20 09:00,20,2.9745,3.0075,2.972,3.001,6174
20100901|2010-07-20 09:30,20,3.0005,3.0075,2.9965,3,1772
20100901|2010-07-20 10:00,20,3.001,3.0165,3.0005,3.0105,2394
20100901|2010-07-20 10:30,20,3.01,3.0105,2.9985,2.9995,944
20100901|2010-07-20 11:00,20,3,3.0035,2.996,3.0015,951
20100901|2010-07-20 11:30,20,3.0015,3.006,2.9995,3.002,1368
20100901|2010-07-20 12:00,20,3.002,3.0085,3,3.007,667
20100901|2010-07-20 12:30,20,3.006,3.017,3.005,3.0165,824
20100901|2010-07-20 13:00,20,3.016,3.016,3.005,3.006,158
20100901|2010-07-20 13:30,20,3.0065,3.012,3.005,3.012,182
20100901|2010-07-20 14:00,20,3.012,3.0175,3.01,3.016,115
20100901|2010-07-20 14:30,20,3.0165,3.03,3.0125,3.0245,449
20100901|2010-07-20 15:00,20,3.023,3.025,3.016,3.018,92
20100901|2010-07-20 15:30,20,3.017,3.0275,3.017,3.025,66
20100901|2010-07-20 16:00,20,3.025,3.028,3.0235,3.0235,26
20100901|2010-07-20 17:00,21,3.0235,3.028,3.019,3.023,44
20100901|2010-07-20 17:30,21,3.0215,3.023,3.0165,3.019,23
20100901|2010-07-20 18:00,21,3.02,3.021,3.018,3.02,13
20100901|2010-07-20 18:30,21,3.0215,3.0255,3.018,3.022,51
20100901|2010-07-20 19:00,21,3.022,3.025,3.0125,3.0145,129
20100901|2010-07-20 19:30,21,3.0125,3.013,2.998,3,256
20100901|2010-07-20 20:00,21,3.0025,3.015,3,3.0135,501
20100901|2010-07-20 20:30,21,3.015,3.0185,3.0075,3.0075,180
20100901|2010-07-20 21:00,21,3.007,3.015,3.006,3.012,68
20100901|2010-07-20 21:30,21,3.012,3.019,3.0105,3.0145,150
20100901|2010-07-20 22:00,21,3.014,3.018,3.0105,3.0105,118
20100901|2010-07-20 22:30,21,3.0105,3.0105,3.001,3.0065,65
20100901|2010-07-20 23:00,21,3.005,3.0065,3.0045,3.006,22
20100901|2010-07-20 23:30,21,3.007,3.009,3.0055,3.007,112
20100901|2010-07-21 00:00,21,3.007,3.009,3.005,3.0055,73
20100901|2010-07-21 00:30,21,3.006,3.0115,3.006,3.0105,106
20100901|2010-07-21 01:00,21,3.01,3.019,3.01,3.0145,234
20100901|2010-07-21 01:30,21,3.0145,3.0155,3.008,3.01,259
20100901|2010-07-21 02:00,21,3.01,3.0185,3.0085,3.0185,282
20100901|2010-07-21 02:30,21,3.018,3.019,3.0135,3.014,129
20100901|2010-07-21 03:00,21,3.0155,3.016,3.003,3.013,351
20100901|2010-07-21 03:30,21,3.013,3.045,3.011,3.035,1276
20100901|2010-07-21 04:00,21,3.0345,3.062,3.0325,3.0585,1446
20100901|2010-07-21 04:30,21,3.0585,3.0655,3.0485,3.052,916
20100901|2010-07-21 05:00,21,3.052,3.056,3.049,3.052,348
20100901|2010-07-21 05:30,21,3.0535,3.0765,3.051,3.0745,1440
20100901|2010-07-21 06:00,21,3.0755,3.0825,3.0665,3.0675,1083
20100901|2010-07-21 06:30,21,3.068,3.074,3.065,3.068,724
20100901|2010-07-21 07:00,21,3.0685,3.0935,3.068,3.093,3118
20100901|2010-07-21 07:30,21,3.0935,3.102,3.0885,3.0995,2686
20100901|2010-07-21 08:00,21,3.1,3.1065,3.0945,3.102,1606
20100901|2010-07-21 08:30,21,3.1015,3.105,3.078,3.0845,3807
20100901|2010-07-21 09:00,21,3.086,3.1005,3.083,3.0995,2647
20100901|2010-07-21 09:30,21,3.0995,3.1,3.081,3.0895,2174
20100901|2010-07-21 10:00,21,3.0885,3.093,3.075,3.078,1650
20100901|2010-07-21 10:30,21,3.0775,3.1045,3.075,3.097,2511
20100901|2010-07-21 11:00,21,3.0965,3.101,3.092,3.097,1084
20100901|2010-07-21 11:30,21,3.0965,3.098,3.088,3.092,1724
20100901|2010-07-21 12:00,21,3.092,3.094,3.085,3.0885,547
20100901|2010-07-21 12:30,21,3.089,3.094,3.086,3.089,355
20100901|2010-07-21 13:00,21,3.0895,3.0925,3.066,3.0745,1443
20100901|2010-07-21 13:30,21,3.074,3.075,3.0645,3.067,545
20100901|2010-07-21 14:00,21,3.0675,3.076,3.065,3.0705,276
20100901|2010-07-21 14:30,21,3.07,3.074,3.0645,3.0715,298
20100901|2010-07-21 15:00,21,3.074,3.075,3.067,3.07,70
20100901|2010-07-21 15:30,21,3.07,3.0755,3.0685,3.0685,71
20100901|2010-07-21 16:00,21,3.0685,3.0725,3.0685,3.0725,7
20100901|2010-07-21 17:00,22,3.069,3.071,3.06,3.0685,56
20100901|2010-07-21 17:30,22,3.069,3.077,3.069,3.0705,33
20100901|2010-07-21 18:00,22,3.0735,3.0775,3.0705,3.0775,35
20100901|2010-07-21 18:30,22,3.0775,3.0775,3.07,3.073,56
20100901|2010-07-21 19:00,22,3.073,3.077,3.0685,3.072,119
20100901|2010-07-21 19:30,22,3.0695,3.0705,3.057,3.059,318
20100901|2010-07-21 20:00,22,3.059,3.059,3.0475,3.05,986
20100901|2010-07-21 20:30,22,3.05,3.061,3.05,3.057,254
20100901|2010-07-21 21:00,22,3.057,3.0575,3.054,3.055,85
20100901|2010-07-21 21:30,22,3.055,3.0565,3.048,3.0555,204
20100901|2010-07-21 22:00,22,3.055,3.055,3.048,3.05,165
20100901|2010-07-21 22:30,22,3.0505,3.054,3.05,3.0535,34
20100901|2010-07-21 23:00,22,3.054,3.0575,3.0525,3.056,87
20100901|2010-07-21 23:30,22,3.0555,3.065,3.0555,3.0585,298
20100901|2010-07-22 00:00,22,3.059,3.06,3.057,3.059,112
20100901|2010-07-22 00:30,22,3.0585,3.0615,3.056,3.06,260
20100901|2010-07-22 01:00,22,3.061,3.0635,3.059,3.061,278
20100901|2010-07-22 01:30,22,3.061,3.072,3.06,3.071,463
20100901|2010-07-22 02:00,22,3.0725,3.095,3.072,3.09,836
20100901|2010-07-22 02:30,22,3.089,3.102,3.087,3.1005,506
20100901|2010-07-22 03:00,22,3.102,3.1045,3.092,3.0945,671
20100901|2010-07-22 03:30,22,3.095,3.112,3.093,3.1105,827
20100901|2010-07-22 04:00,22,3.1105,3.16,3.1105,3.16,1391
20100901|2010-07-22 04:30,22,3.1475,3.1535,3.1375,3.1405,2897
20100901|2010-07-22 05:00,22,3.1395,3.1445,3.1355,3.14,728
20100901|2010-07-22 05:30,22,3.1405,3.1545,3.1395,3.1475,749
20100901|2010-07-22 06:00,22,3.147,3.147,3.1355,3.137,899
20100901|2010-07-22 06:30,22,3.1375,3.1485,3.1375,3.1425,965
20100901|2010-07-22 07:00,22,3.1425,3.152,3.139,3.1455,1439
20100901|2010-07-22 07:30,22,3.145,3.1535,3.139,3.1485,1801
20100901|2010-07-22 08:00,22,3.149,3.166,3.1475,3.159,2189
20100901|2010-07-22 08:30,22,3.159,3.1765,3.1525,3.1685,3650
20100901|2010-07-22 09:00,22,3.169,3.1815,3.1645,3.171,3658
20100901|2010-07-22 09:30,22,3.1705,3.193,3.1685,3.1915,2859
20100901|2010-07-22 10:00,22,3.192,3.1925,3.179,3.1805,1687
20100901|2010-07-22 10:30,22,3.18,3.184,3.169,3.173,1283
20100901|2010-07-22 11:00,22,3.172,3.173,3.16,3.163,1542
20100901|2010-07-22 11:30,22,3.1635,3.1655,3.1555,3.1655,1631
20100901|2010-07-22 12:00,22,3.1645,3.167,3.1565,3.159,590
20100901|2010-07-22 12:30,22,3.1595,3.161,3.156,3.1595,395
20100901|2010-07-22 13:00,22,3.16,3.17,3.159,3.1695,253
20100901|2010-07-22 13:30,22,3.1675,3.1685,3.16,3.166,334
20100901|2010-07-22 14:00,22,3.164,3.168,3.1635,3.166,178
20100901|2010-07-22 14:30,22,3.165,3.167,3.1585,3.166,332
20100901|2010-07-22 15:00,22,3.1655,3.1735,3.163,3.1705,104
20100901|2010-07-22 15:30,22,3.17,3.17,3.1625,3.167,35
20100901|2010-07-22 16:00,22,3.168,3.1715,3.165,3.165,18
20100901|2010-07-22 17:00,23,3.162,3.1705,3.162,3.1635,28
20100901|2010-07-22 17:30,23,3.1645,3.1665,3.16,3.1665,27
20100901|2010-07-22 18:00,23,3.1665,3.1665,3.1565,3.1585,43
20100901|2010-07-22 18:30,23,3.159,3.159,3.155,3.159,48
20100901|2010-07-22 19:00,23,3.159,3.159,3.1515,3.154,115
20100901|2010-07-22 19:30,23,3.154,3.156,3.148,3.1495,172
20100901|2010-07-22 20:00,23,3.148,3.157,3.144,3.1535,520
20100901|2010-07-22 20:30,23,3.1535,3.177,3.153,3.161,332
20100901|2010-07-22 21:00,23,3.16,3.1635,3.157,3.161,44
20100901|2010-07-22 21:30,23,3.16,3.16,3.1505,3.1545,93
20100901|2010-07-22 22:00,23,3.156,3.1635,3.155,3.1615,97
20100901|2010-07-22 22:30,23,3.16,3.164,3.1585,3.1615,65
20100901|2010-07-22 23:00,23,3.1635,3.166,3.163,3.163,30
20100901|2010-07-22 23:30,23,3.1635,3.176,3.1625,3.174,288
20100901|2010-07-23 00:00,23,3.175,3.177,3.1675,3.1685,272
20100901|2010-07-23 00:30,23,3.1675,3.1685,3.155,3.1615,332
20100901|2010-07-23 01:00,23,3.161,3.174,3.161,3.167,388
20100901|2010-07-23 01:30,23,3.165,3.182,3.1635,3.18,347
20100901|2010-07-23 02:00,23,3.179,3.189,3.175,3.188,692
20100901|2010-07-23 02:30,23,3.188,3.226,3.186,3.2085,1870
20100901|2010-07-23 03:00,23,3.2085,3.212,3.199,3.2015,662
20100901|2010-07-23 03:30,23,3.2,3.2025,3.1915,3.1935,602
20100901|2010-07-23 04:00,23,3.195,3.195,3.1795,3.1835,382
20100901|2010-07-23 04:30,23,3.1845,3.1975,3.184,3.1915,388
20100901|2010-07-23 05:00,23,3.191,3.1925,3.186,3.19,206
20100901|2010-07-23 05:30,23,3.1895,3.194,3.188,3.192,144
20100901|2010-07-23 06:00,23,3.192,3.197,3.181,3.184,442
20100901|2010-07-23 06:30,23,3.1835,3.1855,3.1705,3.1735,743
20100901|2010-07-23 07:00,23,3.174,3.1785,3.1675,3.1745,1270
20100901|2010-07-23 07:30,23,3.174,3.174,3.163,3.168,1049
20100901|2010-07-23 08:00,23,3.1685,3.1815,3.163,3.1685,1579
20100901|2010-07-23 08:30,23,3.169,3.188,3.1635,3.175,2429
20100901|2010-07-23 09:00,23,3.1745,3.1955,3.1715,3.1935,2287
20100901|2010-07-23 09:30,23,3.194,3.1955,3.1735,3.176,1508
20100901|2010-07-23 10:00,23,3.1765,3.184,3.175,3.1815,804
20100901|2010-07-23 10:30,23,3.1805,3.191,3.176,3.183,1240
20100901|2010-07-23 11:00,23,3.1835,3.194,3.177,3.1865,1809
20100901|2010-07-23 11:30,23,3.1865,3.1875,3.1785,3.1855,1621
20100901|2010-07-23 12:00,23,3.1855,3.1875,3.1805,3.1875,569
20100901|2010-07-23 12:30,23,3.1875,3.189,3.1845,3.189,365
20100901|2010-07-23 13:00,23,3.189,3.1955,3.185,3.1875,237
20100901|2010-07-23 13:30,23,3.1885,3.196,3.186,3.1955,118
20100901|2010-07-23 14:00,23,3.1945,3.195,3.1915,3.1925,73
20100901|2010-07-23 14:30,23,3.191,3.1945,3.1885,3.193,112
20100901|2010-07-23 15:00,23,3.1935,3.2,3.1935,3.197,130
20100901|2010-07-23 15:30,23,3.1965,3.1995,3.1965,3.1995,39
20100901|2010-07-23 16:00,23,3.1985,3.2005,3.1975,3.1975,32
20100901|2010-07-25 17:00,26,3.1975,3.1985,3.1915,3.192,40
20100901|2010-07-25 17:30,26,3.192,3.195,3.192,3.193,18
20100901|2010-07-25 18:00,26,3.1925,3.193,3.1905,3.191,19
20100901|2010-07-25 18:30,26,3.1905,3.192,3.189,3.19,16
20100901|2010-07-25 19:00,26,3.192,3.192,3.182,3.189,150
20100901|2010-07-25 19:30,26,3.189,3.193,3.1825,3.1835,75
20100901|2010-07-25 20:00,26,3.183,3.195,3.179,3.1915,210
20100901|2010-07-25 20:30,26,3.1905,3.1905,3.182,3.1885,185
20100901|2010-07-25 21:00,26,3.1875,3.188,3.184,3.186,79
20100901|2010-07-25 21:30,26,3.1855,3.1855,3.1795,3.1835,85
20100901|2010-07-25 22:00,26,3.182,3.1835,3.166,3.17,273
20100901|2010-07-25 22:30,26,3.17,3.174,3.17,3.174,39
20100901|2010-07-25 23:00,26,3.1755,3.176,3.173,3.175,33
20100901|2010-07-25 23:30,26,3.1755,3.18,3.169,3.1725,332
20100901|2010-07-26 00:00,26,3.173,3.1775,3.1715,3.1755,169
20100901|2010-07-26 00:30,26,3.175,3.179,3.1715,3.1785,194
20100901|2010-07-26 01:00,26,3.178,3.184,3.1775,3.1825,184
20100901|2010-07-26 01:30,26,3.183,3.2065,3.183,3.2045,442
20100901|2010-07-26 02:00,26,3.2045,3.212,3.1985,3.2045,628
20100901|2010-07-26 02:30,26,3.204,3.204,3.1935,3.195,333
20100901|2010-07-26 03:00,26,3.1935,3.1945,3.181,3.1825,483
20100901|2010-07-26 03:30,26,3.183,3.1865,3.1765,3.1865,316
20100901|2010-07-26 04:00,26,3.1865,3.199,3.186,3.1945,388
20100901|2010-07-26 04:30,26,3.195,3.1975,3.19,3.193,245
20100901|2010-07-26 05:00,26,3.192,3.1985,3.1915,3.1945,420
20100901|2010-07-26 05:30,26,3.1945,3.1985,3.1885,3.192,458
20100901|2010-07-26 06:00,26,3.1915,3.1935,3.1805,3.186,687
20100901|2010-07-26 06:30,26,3.1875,3.1915,3.1785,3.184,580
20100901|2010-07-26 07:00,26,3.1845,3.19,3.1825,3.1875,650
20100901|2010-07-26 07:30,26,3.187,3.207,3.187,3.1955,1425
20100901|2010-07-26 08:00,26,3.1965,3.209,3.194,3.202,1406
20100901|2010-07-26 08:30,26,3.202,3.207,3.1925,3.1995,1363
20100901|2010-07-26 09:00,26,3.2005,3.233,3.2005,3.2215,4429
20100901|2010-07-26 09:30,26,3.221,3.2225,3.2065,3.211,2185
20100901|2010-07-26 10:00,26,3.2105,3.2225,3.207,3.219,1576
20100901|2010-07-26 10:30,26,3.2185,3.238,3.2175,3.234,2272
20100901|2010-07-26 11:00,26,3.234,3.237,3.2305,3.2315,678
20100901|2010-07-26 11:30,26,3.231,3.2345,3.222,3.2225,1743
20100901|2010-07-26 12:00,26,3.2225,3.2275,3.222,3.224,515
20100901|2010-07-26 12:30,26,3.223,3.23,3.222,3.2285,452
20100901|2010-07-26 13:00,26,3.227,3.23,3.2235,3.2235,217
20100901|2010-07-26 13:30,26,3.223,3.228,3.22,3.224,152
20100901|2010-07-26 14:00,26,3.2245,3.23,3.2245,3.23,93
20100901|2010-07-26 14:30,26,3.229,3.2325,3.228,3.2305,128
20100901|2010-07-26 15:00,26,3.231,3.2315,3.227,3.23,38
20100901|2010-07-26 15:30,26,3.2295,3.23,3.2275,3.23,17
20100901|2010-07-26 16:00,26,3.228,3.2295,3.224,3.224,22
20100901|2010-07-26 17:00,27,3.2275,3.2295,3.22,3.22,58
20100901|2010-07-26 17:30,27,3.2195,3.2225,3.2195,3.221,27
20100901|2010-07-26 18:00,27,3.2225,3.2235,3.2215,3.223,11
20100901|2010-07-26 18:30,27,3.2205,3.222,3.22,3.22,14
20100901|2010-07-26 19:00,27,3.221,3.223,3.2185,3.222,44
20100901|2010-07-26 19:30,27,3.223,3.223,3.21,3.2145,150
20100901|2010-07-26 20:00,27,3.212,3.2155,3.207,3.2085,389
20100901|2010-07-26 20:30,27,3.2095,3.214,3.205,3.2115,146
20100901|2010-07-26 21:00,27,3.211,3.219,3.21,3.2145,136
20100901|2010-07-26 21:30,27,3.215,3.2165,3.2105,3.214,153
20100901|2010-07-26 22:00,27,3.2125,3.213,3.2085,3.212,147
20100901|2010-07-26 22:30,27,3.211,3.2175,3.211,3.215,44
20100901|2010-07-26 23:00,27,3.214,3.215,3.213,3.2145,32
20100901|2010-07-26 23:30,27,3.215,3.223,3.215,3.2225,355
20100901|2010-07-27 00:00,27,3.2225,3.225,3.2165,3.2185,159
20100901|2010-07-27 00:30,27,3.218,3.219,3.214,3.215,319
20100901|2010-07-27 01:00,27,3.2165,3.2205,3.213,3.22,287
20100901|2010-07-27 01:30,27,3.2205,3.223,3.208,3.2085,569
20100901|2010-07-27 02:00,27,3.208,3.217,3.205,3.209,452
20100901|2010-07-27 02:30,27,3.209,3.211,3.202,3.207,537
20100901|2010-07-27 03:00,27,3.2075,3.2195,3.2075,3.212,650
20100901|2010-07-27 03:30,27,3.2125,3.222,3.2115,3.2145,423
20100901|2010-07-27 04:00,27,3.213,3.213,3.205,3.2055,423
20100901|2010-07-27 04:30,27,3.205,3.215,3.205,3.2125,197
20100901|2010-07-27 05:00,27,3.212,3.2235,3.212,3.222,534
20100901|2010-07-27 05:30,27,3.221,3.2305,3.2205,3.228,528
20100901|2010-07-27 06:00,27,3.2275,3.2365,3.227,3.2285,437
20100901|2010-07-27 06:30,27,3.2295,3.23,3.2175,3.225,720
20100901|2010-07-27 07:00,27,3.225,3.229,3.216,3.2245,1083
20100901|2010-07-27 07:30,27,3.2255,3.234,3.222,3.227,975
20100901|2010-07-27 08:00,27,3.2275,3.235,3.217,3.223,1884
20100901|2010-07-27 08:30,27,3.224,3.2245,3.205,3.211,2494
20100901|2010-07-27 09:00,27,3.211,3.217,3.183,3.1875,4812
20100901|2010-07-27 09:30,27,3.189,3.196,3.1805,3.191,2078
20100901|2010-07-27 10:00,27,3.191,3.1915,3.176,3.186,2526
20100901|2010-07-27 10:30,27,3.1865,3.1955,3.183,3.1935,976
20100901|2010-07-27 11:00,27,3.1935,3.212,3.188,3.21,1266
20100901|2010-07-27 11:30,27,3.21,3.2105,3.2025,3.207,1212
20100901|2010-07-27 12:00,27,3.2075,3.209,3.199,3.1995,1034
20100901|2010-07-27 12:30,27,3.1995,3.212,3.1995,3.209,549
20100901|2010-07-27 13:00,27,3.209,3.214,3.2075,3.209,143
20100901|2010-07-27 13:30,27,3.2095,3.21,3.205,3.206,83
20100901|2010-07-27 14:00,27,3.205,3.208,3.2025,3.2065,84
20100901|2010-07-27 14:30,27,3.2075,3.2075,3.1995,3.2,140
20100901|2010-07-27 15:00,27,3.201,3.2045,3.2,3.202,54
20100901|2010-07-27 15:30,27,3.2015,3.204,3.198,3.201,72
20100901|2010-07-27 16:00,27,3.2,3.2,3.1955,3.198,33
20100901|2010-07-27 17:00,28,3.198,3.1995,3.195,3.1965,26
20100901|2010-07-27 17:30,28,3.195,3.196,3.1945,3.195,20
20100901|2010-07-27 18:00,28,3.1945,3.1955,3.1935,3.1935,11
20100901|2010-07-28 06:30,28,3.239,3.25,3.236,3.2465,476
20100901|2010-07-28 07:00,28,3.247,3.2505,3.2415,3.247,1102
20100901|2010-07-28 07:30,28,3.2455,3.2465,3.228,3.235,2200
20100901|2010-07-28 08:00,28,3.235,3.244,3.2325,3.2425,1866
20100901|2010-07-28 08:30,28,3.243,3.265,3.2425,3.2565,3700
20100901|2010-07-28 09:00,28,3.2555,3.2585,3.2465,3.256,1410
20100901|2010-07-28 09:30,28,3.2545,3.262,3.2445,3.253,1964
20100901|2010-07-28 10:00,28,3.253,3.2545,3.2405,3.249,1335
20100901|2010-07-28 10:30,28,3.2485,3.255,3.242,3.242,1108
20100901|2010-07-28 11:00,28,3.242,3.244,3.2355,3.24,881
20100901|2010-07-28 11:30,28,3.239,3.25,3.238,3.246,2007
20100901|2010-07-28 12:00,28,3.246,3.249,3.243,3.2465,650
20100901|2010-07-28 12:30,28,3.2465,3.2525,3.2445,3.248,478
20100901|2010-07-28 13:00,28,3.248,3.25,3.244,3.244,305
20100901|2010-07-28 13:30,28,3.2435,3.246,3.241,3.242,166
20100901|2010-07-28 14:00,28,3.242,3.2425,3.2355,3.242,181
20100901|2010-07-28 14:30,28,3.243,3.243,3.2375,3.238,122
20100901|2010-07-28 15:00,28,3.237,3.24,3.2355,3.24,58
20100901|2010-07-28 15:30,28,3.24,3.2415,3.24,3.2415,21
20100901|2010-07-28 16:00,28,3.24,3.24,3.24,3.24,10
20100901|2010-07-28 17:00,29,3.2375,3.2495,3.233,3.233,47
20100901|2010-07-28 17:30,29,3.234,3.242,3.234,3.2355,11
20100901|2010-07-28 18:00,29,3.2375,3.242,3.2375,3.242,13
20100901|2010-07-28 18:30,29,3.2425,3.2425,3.2385,3.242,9
20100901|2010-07-28 19:00,29,3.2425,3.247,3.241,3.241,35
20100901|2010-07-28 19:30,29,3.241,3.2415,3.233,3.234,137
20100901|2010-07-28 20:00,29,3.238,3.251,3.2265,3.237,354
20100901|2010-07-28 20:30,29,3.238,3.24,3.2275,3.233,146
20100901|2010-07-28 21:00,29,3.234,3.236,3.2275,3.2335,71
20100901|2010-07-28 21:30,29,3.235,3.2425,3.2335,3.24,93
20100901|2010-07-28 22:00,29,3.24,3.241,3.2355,3.2385,74
20100901|2010-07-28 22:30,29,3.2405,3.246,3.2405,3.245,154
20100901|2010-07-28 23:00,29,3.244,3.2445,3.2415,3.2445,43
20100901|2010-07-28 23:30,29,3.246,3.2535,3.245,3.2515,122
20100901|2010-07-29 00:00,29,3.2515,3.2515,3.242,3.2425,152
20100901|2010-07-29 00:30,29,3.242,3.2485,3.2405,3.246,193
20100901|2010-07-29 01:00,29,3.2465,3.254,3.245,3.2535,257
20100901|2010-07-29 01:30,29,3.2545,3.2575,3.2465,3.249,531
20100901|2010-07-29 02:00,29,3.2495,3.2525,3.246,3.246,396
20100901|2010-07-29 02:30,29,3.2465,3.2475,3.237,3.2405,445
20100901|2010-07-29 03:00,29,3.2405,3.269,3.2385,3.2665,890
20100901|2010-07-29 03:30,29,3.265,3.2675,3.258,3.262,280
20100901|2010-07-29 04:00,29,3.2615,3.2805,3.2615,3.2785,1043
20100901|2010-07-29 04:30,29,3.2775,3.2885,3.2765,3.2875,860
20100901|2010-07-29 05:00,29,3.288,3.2895,3.278,3.2815,332
20100901|2010-07-29 05:30,29,3.2815,3.2845,3.2785,3.2785,253
20100901|2010-07-29 06:00,29,3.279,3.286,3.2745,3.281,715
20100901|2010-07-29 06:30,29,3.2795,3.2805,3.271,3.2715,751
20100901|2010-07-29 07:00,29,3.272,3.281,3.2695,3.2735,982
20100901|2010-07-29 07:30,29,3.2735,3.29,3.265,3.2855,1705
20100901|2010-07-29 08:00,29,3.286,3.286,3.275,3.2815,875
20100901|2010-07-29 08:30,29,3.2815,3.296,3.278,3.29,3236
20100901|2010-07-29 09:00,29,3.2895,3.2925,3.2785,3.284,1686
20100901|2010-07-29 09:30,29,3.284,3.297,3.2825,3.294,1645
20100901|2010-07-29 10:00,29,3.2945,3.297,3.275,3.2765,2185
20100901|2010-07-29 10:30,29,3.2755,3.289,3.274,3.2765,1762
20100901|2010-07-29 11:00,29,3.277,3.282,3.2645,3.281,1532
20100901|2010-07-29 11:30,29,3.2815,3.2915,3.2745,3.289,1696
20100901|2010-07-29 12:00,29,3.289,3.2895,3.282,3.2875,877
20100901|2010-07-29 12:30,29,3.287,3.288,3.2845,3.285,343
20100901|2010-07-29 13:00,29,3.286,3.2925,3.28,3.2905,293
20100901|2010-07-29 13:30,29,3.2915,3.292,3.2865,3.2895,100
20100901|2010-07-29 14:00,29,3.29,3.292,3.2865,3.2905,79
20100901|2010-07-29 14:30,29,3.289,3.289,3.2815,3.2825,341
20100901|2010-07-29 15:00,29,3.282,3.2825,3.275,3.278,154
20100901|2010-07-29 15:30,29,3.2765,3.278,3.2765,3.278,72
20100901|2010-07-29 16:00,29,3.2785,3.2785,3.2775,3.2775,15
20100901|2010-07-29 17:00,30,3.2785,3.282,3.2755,3.278,48
20100901|2010-07-29 17:30,30,3.277,3.2775,3.276,3.277,6
20100901|2010-07-29 18:00,30,3.277,3.2785,3.277,3.2775,11
20100901|2010-07-29 18:30,30,3.2775,3.279,3.2765,3.2765,11
20100901|2010-07-29 19:00,30,3.2765,3.2795,3.2735,3.2745,58
20100901|2010-07-29 19:30,30,3.274,3.276,3.269,3.269,139
20100901|2010-07-29 20:00,30,3.269,3.273,3.2605,3.264,263
20100901|2010-07-29 20:30,30,3.2665,3.2695,3.263,3.2695,91
20100901|2010-07-29 21:00,30,3.2715,3.2715,3.2665,3.269,74
20100901|2010-07-29 21:30,30,3.2675,3.2675,3.2545,3.2545,183
20100901|2010-07-29 22:00,30,3.256,3.2585,3.253,3.2555,120
20100901|2010-07-29 22:30,30,3.255,3.2625,3.255,3.2625,100
20100901|2010-07-29 23:00,30,3.2615,3.264,3.2595,3.2635,78
20100901|2010-07-29 23:30,30,3.2645,3.269,3.2615,3.264,456
20100901|2010-07-30 00:00,30,3.2635,3.267,3.2615,3.2655,116
20100901|2010-07-30 00:30,30,3.265,3.2685,3.2635,3.2685,159
20100901|2010-07-30 01:00,30,3.2685,3.272,3.2645,3.27,206
20100901|2010-07-30 01:30,30,3.2705,3.276,3.2685,3.27,337
20100901|2010-07-30 02:00,30,3.2705,3.2755,3.2665,3.268,425
20100901|2010-07-30 02:30,30,3.2685,3.269,3.26,3.267,429
20100901|2010-07-30 03:00,30,3.266,3.2675,3.247,3.257,920
20100901|2010-07-30 03:30,30,3.257,3.2595,3.254,3.258,244
20100901|2010-07-30 04:00,30,3.258,3.26,3.253,3.2555,304
20100901|2010-07-30 04:30,30,3.255,3.2635,3.2535,3.2545,505
20100901|2010-07-30 05:00,30,3.255,3.2715,3.2545,3.2635,401
20100901|2010-07-30 05:30,30,3.2635,3.2785,3.2635,3.2785,464
20100901|2010-07-30 06:00,30,3.278,3.278,3.2675,3.2705,369
20100901|2010-07-30 06:30,30,3.2705,3.2775,3.2675,3.2765,347
20100901|2010-07-30 07:00,30,3.277,3.2875,3.2715,3.273,1568
20100901|2010-07-30 07:30,30,3.274,3.2785,3.2585,3.269,2370
20100901|2010-07-30 08:00,30,3.269,3.2755,3.266,3.271,938
20100901|2010-07-30 08:30,30,3.2705,3.283,3.261,3.279,2089
20100901|2010-07-30 09:00,30,3.2795,3.296,3.2785,3.295,2657
20100901|2010-07-30 09:30,30,3.2945,3.312,3.2935,3.3025,3565
20100901|2010-07-30 10:00,30,3.3045,3.309,3.2995,3.3065,1378
20100901|2010-07-30 10:30,30,3.307,3.313,3.301,3.303,1177
20100901|2010-07-30 11:00,30,3.304,3.3055,3.298,3.3025,943
20100901|2010-07-30 11:30,30,3.303,3.313,3.3025,3.3105,2443
20100901|2010-07-30 12:00,30,3.311,3.313,3.306,3.311,1345
20100901|2010-07-30 12:30,30,3.3105,3.311,3.305,3.3055,479
20100901|2010-07-30 13:00,30,3.3055,3.3125,3.302,3.31,261
20100901|2010-07-30 13:30,30,3.309,3.3115,3.3065,3.3095,114
20100901|2010-07-30 14:00,30,3.309,3.3165,3.305,3.3165,120
20100901|2010-07-30 14:30,30,3.316,3.316,3.305,3.3055,146
20100901|2010-07-30 15:00,30,3.3055,3.309,3.304,3.3065,63
20100901|2010-07-30 15:30,30,3.3075,3.31,3.3065,3.31,28
20100901|2010-07-30 16:00,30,3.31,3.31,3.307,3.31,22
20100901|2010-08-01 17:00,2,3.3115,3.3115,3.3015,3.3045,80
20100901|2010-08-01 17:30,2,3.3045,3.306,3.304,3.305,9
20100901|2010-08-01 18:00,2,3.3055,3.306,3.3045,3.3055,15
20100901|2010-08-01 18:30,2,3.305,3.3075,3.3045,3.3075,33
20100901|2010-08-01 19:00,2,3.3075,3.3075,3.302,3.3065,131
20100901|2010-08-01 19:30,2,3.3075,3.3115,3.305,3.3075,211
20100901|2010-08-01 20:00,2,3.307,3.3285,3.3045,3.324,496
20100901|2010-08-01 20:30,2,3.3235,3.3285,3.3215,3.3255,151
20100901|2010-08-01 21:00,2,3.3255,3.332,3.3205,3.323,217
20100901|2010-08-01 21:30,2,3.3245,3.3385,3.3225,3.3365,220
20100901|2010-08-01 22:00,2,3.3375,3.3585,3.3375,3.357,487
20100901|2010-08-01 22:30,2,3.357,3.3575,3.349,3.349,88
20100901|2010-08-01 23:00,2,3.349,3.3525,3.345,3.345,76
20100901|2010-08-01 23:30,2,3.345,3.354,3.3435,3.351,228
20100901|2010-08-02 00:00,2,3.35,3.362,3.3485,3.358,262
20100901|2010-08-02 00:30,2,3.3575,3.3585,3.3505,3.3525,222
20100901|2010-08-02 01:00,2,3.3535,3.366,3.3535,3.358,420
20100901|2010-08-02 01:30,2,3.357,3.359,3.347,3.3475,248
20100901|2010-08-02 02:00,2,3.347,3.3585,3.3465,3.349,723
20100901|2010-08-02 02:30,2,3.348,3.356,3.347,3.354,228
20100901|2010-08-02 03:00,2,3.3545,3.357,3.346,3.3495,588
20100901|2010-08-02 03:30,2,3.349,3.3495,3.345,3.345,526
20100901|2010-08-02 04:00,2,3.346,3.349,3.3455,3.348,331
20100901|2010-08-02 04:30,2,3.348,3.357,3.348,3.3505,719
20100901|2010-08-02 05:00,2,3.3515,3.3545,3.3425,3.3455,418
20100901|2010-08-02 05:30,2,3.346,3.3485,3.343,3.345,223
20100901|2010-08-02 06:00,2,3.345,3.3475,3.3425,3.345,258
20100901|2010-08-02 06:30,2,3.345,3.3535,3.338,3.3485,521
20100901|2010-08-02 07:00,2,3.3485,3.3565,3.346,3.3495,1215
20100901|2010-08-02 07:30,2,3.35,3.366,3.349,3.361,1102
20100901|2010-08-02 08:00,2,3.3615,3.369,3.3545,3.36,1160
20100901|2010-08-02 08:30,2,3.3585,3.3605,3.3485,3.3575,1339
20100901|2010-08-02 09:00,2,3.3555,3.3735,3.3555,3.3695,1976
20100901|2010-08-02 09:30,2,3.371,3.3715,3.3635,3.3665,1480
20100901|2010-08-02 10:00,2,3.366,3.3825,3.3655,3.3825,1790
20100901|2010-08-02 10:30,2,3.3825,3.3965,3.3825,3.392,2061
20100901|2010-08-02 11:00,2,3.3915,3.392,3.382,3.383,905
20100901|2010-08-02 11:30,2,3.383,3.391,3.382,3.3885,1013
20100901|2010-08-02 12:00,2,3.389,3.391,3.3875,3.3875,417
20100901|2010-08-02 12:30,2,3.3875,3.391,3.386,3.386,340
20100901|2010-08-02 13:00,2,3.3855,3.387,3.3755,3.3765,251
20100901|2010-08-02 13:30,2,3.379,3.388,3.379,3.387,134
20100901|2010-08-02 14:00,2,3.386,3.3905,3.385,3.3875,104
20100901|2010-08-02 14:30,2,3.3875,3.392,3.3855,3.3905,284
20100901|2010-08-02 15:00,2,3.39,3.392,3.3895,3.3905,60
20100901|2010-08-02 15:30,2,3.391,3.3925,3.389,3.3915,60
20100901|2010-08-02 16:00,2,3.39,3.3915,3.3885,3.3885,19
20100901|2010-08-02 17:00,3,3.39,3.3925,3.3875,3.391,26
20100901|2010-08-02 17:30,3,3.3905,3.3905,3.3855,3.3855,31
20100901|2010-08-02 18:00,3,3.3835,3.386,3.3835,3.3855,13
20100901|2010-08-02 18:30,3,3.3835,3.387,3.3835,3.387,14
20100901|2010-08-02 19:00,3,3.387,3.3895,3.381,3.381,46
20100901|2010-08-02 19:30,3,3.384,3.384,3.38,3.38,40
20100901|2010-08-02 20:00,3,3.38,3.3855,3.371,3.3745,463
20100901|2010-08-02 20:30,3,3.374,3.374,3.359,3.3625,417
20100901|2010-08-02 21:00,3,3.362,3.3725,3.362,3.37,218
20100901|2010-08-02 21:30,3,3.371,3.3715,3.357,3.36,200
20100901|2010-08-02 22:00,3,3.3605,3.3645,3.36,3.363,117
20100901|2010-08-02 22:30,3,3.3635,3.366,3.362,3.366,51
20100901|2010-08-02 23:00,3,3.3645,3.3655,3.364,3.365,27
20100901|2010-08-02 23:30,3,3.365,3.3675,3.3625,3.3675,158
20100901|2010-08-03 00:00,3,3.3675,3.3765,3.3675,3.375,139
20100901|2010-08-03 00:30,3,3.3755,3.376,3.366,3.366,287
20100901|2010-08-03 01:00,3,3.3665,3.368,3.3625,3.3625,486
20100901|2010-08-03 01:30,3,3.362,3.369,3.3575,3.358,646
20100901|2010-08-03 02:00,3,3.358,3.3635,3.351,3.361,458
20100901|2010-08-03 02:30,3,3.36,3.3665,3.36,3.3615,154
20100901|2010-08-03 03:00,3,3.36,3.3645,3.3565,3.3575,312
20100901|2010-08-03 03:30,3,3.358,3.365,3.3565,3.3625,172
20100901|2010-08-03 04:00,3,3.3625,3.363,3.34,3.3455,456
20100901|2010-08-03 04:30,3,3.3455,3.3545,3.3445,3.3535,396
20100901|2010-08-03 05:00,3,3.3525,3.3635,3.352,3.354,408
20100901|2010-08-03 05:30,3,3.3535,3.356,3.3495,3.35,272
20100901|2010-08-03 06:00,3,3.3515,3.3535,3.3435,3.352,632
20100901|2010-08-03 06:30,3,3.3505,3.354,3.3455,3.3515,401
20100901|2010-08-03 07:00,3,3.3515,3.3665,3.3485,3.366,1133
20100901|2010-08-03 07:30,3,3.3665,3.3715,3.3565,3.369,1166
20100901|2010-08-03 08:00,3,3.37,3.3705,3.359,3.3645,1225
20100901|2010-08-03 08:30,3,3.3645,3.3715,3.356,3.3565,1396
20100901|2010-08-03 09:00,3,3.356,3.356,3.3275,3.3395,3245
20100901|2010-08-03 09:30,3,3.3395,3.358,3.3395,3.3575,1565
20100901|2010-08-03 10:00,3,3.3575,3.3635,3.343,3.359,1162
20100901|2010-08-03 10:30,3,3.36,3.3685,3.356,3.358,1126
20100901|2010-08-03 11:00,3,3.358,3.3595,3.3525,3.3535,893
20100901|2010-08-03 11:30,3,3.3545,3.362,3.3505,3.357,1524
20100901|2010-08-03 12:00,3,3.357,3.361,3.352,3.3585,774
20100901|2010-08-03 12:30,3,3.359,3.3605,3.3555,3.359,305
20100901|2010-08-03 13:00,3,3.3585,3.362,3.3555,3.362,156
20100901|2010-08-03 13:30,3,3.3625,3.3635,3.355,3.3555,71
20100901|2010-08-03 14:00,3,3.3555,3.3565,3.352,3.352,49
20100901|2010-08-03 14:30,3,3.3535,3.3545,3.3505,3.3505,116
20100901|2010-08-03 15:00,3,3.3515,3.3555,3.3505,3.3555,53
20100901|2010-08-03 15:30,3,3.3545,3.3575,3.3515,3.352,29
20100901|2010-08-03 16:00,3,3.352,3.357,3.351,3.3545,33
20100901|2010-08-03 17:00,4,3.3525,3.3565,3.351,3.3555,11
20100901|2010-08-03 17:30,4,3.356,3.3565,3.3545,3.3555,18
20100901|2010-08-03 18:00,4,3.3555,3.3555,3.354,3.3555,23
20100901|2010-08-03 18:30,4,3.3565,3.357,3.355,3.355,6
20100901|2010-08-03 19:00,4,3.355,3.3575,3.348,3.348,85
20100901|2010-08-03 19:30,4,3.3485,3.3485,3.3425,3.345,169
20100901|2010-08-03 20:00,4,3.3475,3.348,3.34,3.342,348
20100901|2010-08-03 20:30,4,3.3425,3.3525,3.3415,3.3505,190
20100901|2010-08-03 21:00,4,3.35,3.357,3.347,3.351,102
20100901|2010-08-03 21:30,4,3.351,3.351,3.345,3.3465,148
20100901|2010-08-03 22:00,4,3.3455,3.349,3.3435,3.3455,75
20100901|2010-08-03 22:30,4,3.345,3.353,3.345,3.3465,46
20100901|2010-08-03 23:00,4,3.347,3.348,3.346,3.3475,21
20100901|2010-08-03 23:30,4,3.347,3.35,3.3435,3.345,93
20100901|2010-08-04 00:00,4,3.345,3.3465,3.343,3.3445,73
20100901|2010-08-04 00:30,4,3.344,3.3455,3.333,3.3335,342
20100901|2010-08-04 01:00,4,3.3335,3.346,3.333,3.346,358
20100901|2010-08-04 01:30,4,3.346,3.36,3.346,3.3555,491
20100901|2010-08-04 02:00,4,3.353,3.362,3.351,3.354,417
20100901|2010-08-04 02:30,4,3.3545,3.356,3.346,3.347,260
20100901|2010-08-04 03:00,4,3.346,3.357,3.3435,3.3495,528
20100901|2010-08-04 03:30,4,3.3495,3.3535,3.3425,3.352,284
20100901|2010-08-04 04:00,4,3.3525,3.3585,3.3495,3.352,291
20100901|2010-08-04 04:30,4,3.352,3.353,3.3455,3.351,333
20100901|2010-08-04 05:00,4,3.351,3.353,3.347,3.3525,182
20100901|2010-08-04 05:30,4,3.352,3.359,3.349,3.35,327
20100901|2010-08-04 06:00,4,3.35,3.3575,3.35,3.3565,325
20100901|2010-08-04 06:30,4,3.3565,3.362,3.352,3.3595,423
20100901|2010-08-04 07:00,4,3.359,3.3765,3.352,3.376,2148
20100901|2010-08-04 07:30,4,3.376,3.3775,3.368,3.3755,1022
20100901|2010-08-04 08:00,4,3.376,3.3845,3.372,3.3745,1487
20100901|2010-08-04 08:30,4,3.3745,3.3925,3.3715,3.388,1862
20100901|2010-08-04 09:00,4,3.3885,3.395,3.364,3.372,2709
20100901|2010-08-04 09:30,4,3.3715,3.3875,3.367,3.3865,2084
20100901|2010-08-04 10:00,4,3.387,3.404,3.3805,3.3995,2248
20100901|2010-08-04 10:30,4,3.3995,3.4105,3.394,3.3995,1997
20100901|2010-08-04 11:00,4,3.3995,3.4045,3.3955,3.402,1104
20100901|2010-08-04 11:30,4,3.402,3.41,3.4005,3.403,2852
20100901|2010-08-04 12:00,4,3.402,3.4055,3.394,3.396,1094
20100901|2010-08-04 12:30,4,3.395,3.398,3.393,3.3945,334
20100901|2010-08-04 13:00,4,3.3945,3.3985,3.393,3.398,280
20100901|2010-08-04 13:30,4,3.398,3.4,3.396,3.3995,131
20100901|2010-08-04 14:00,4,3.4,3.4045,3.397,3.4035,176
20100901|2010-08-04 14:30,4,3.4035,3.4045,3.4015,3.4025,186
20100901|2010-08-04 15:00,4,3.402,3.403,3.4005,3.402,24
20100901|2010-08-04 15:30,4,3.4005,3.401,3.3975,3.3975,25
20100901|2010-08-04 16:00,4,3.3995,3.4,3.3975,3.3975,8
20100901|2010-08-04 17:00,5,3.4,3.4005,3.3945,3.3955,30
20100901|2010-08-04 17:30,5,3.3955,3.3955,3.3925,3.393,42
20100901|2010-08-04 18:00,5,3.3925,3.395,3.392,3.395,14
20100901|2010-08-04 18:30,5,3.3935,3.398,3.392,3.3975,17
20100901|2010-08-04 19:00,5,3.394,3.399,3.3935,3.3985,70
20100901|2010-08-04 19:30,5,3.399,3.3995,3.394,3.396,76
20100901|2010-08-04 20:00,5,3.395,3.3965,3.389,3.392,312
20100901|2010-08-04 20:30,5,3.3925,3.4085,3.391,3.3975,344
20100901|2010-08-04 21:00,5,3.396,3.398,3.3815,3.3835,555
20100901|2010-08-04 21:30,5,3.3845,3.386,3.372,3.3735,332
20100901|2010-08-04 22:00,5,3.3725,3.3795,3.3715,3.3765,131
20100901|2010-08-04 22:30,5,3.3765,3.3795,3.376,3.378,26
20100901|2010-08-04 23:00,5,3.3775,3.38,3.376,3.38,58
20100901|2010-08-04 23:30,5,3.381,3.386,3.381,3.3855,200
20100901|2010-08-05 00:00,5,3.3855,3.3865,3.3815,3.385,121
20100901|2010-08-05 00:30,5,3.385,3.39,3.382,3.3875,276
20100901|2010-08-05 01:00,5,3.387,3.388,3.377,3.378,234
20100901|2010-08-05 01:30,5,3.3785,3.38,3.37,3.3755,559
20100901|2010-08-05 02:00,5,3.374,3.38,3.373,3.3775,373
20100901|2010-08-05 02:30,5,3.378,3.382,3.377,3.378,195
20100901|2010-08-05 03:00,5,3.3785,3.3855,3.3785,3.3845,273
20100901|2010-08-05 03:30,5,3.3845,3.3935,3.384,3.3905,291
20100901|2010-08-05 04:00,5,3.39,3.392,3.384,3.384,236
20100901|2010-08-05 04:30,5,3.3835,3.3855,3.382,3.382,123
20100901|2010-08-05 05:00,5,3.3835,3.388,3.3805,3.381,128
20100901|2010-08-05 05:30,5,3.381,3.3845,3.378,3.379,309
20100901|2010-08-05 06:00,5,3.3785,3.381,3.3705,3.3715,522
20100901|2010-08-05 06:30,5,3.3705,3.377,3.3645,3.3755,699
20100901|2010-08-05 07:00,5,3.376,3.387,3.3745,3.3805,1141
20100901|2010-08-05 07:30,5,3.3795,3.3805,3.367,3.368,1813
20100901|2010-08-05 08:00,5,3.368,3.3735,3.362,3.3675,915
20100901|2010-08-05 08:30,5,3.367,3.3735,3.354,3.3615,4056
20100901|2010-08-05 09:00,5,3.3615,3.367,3.356,3.364,2013
20100901|2010-08-05 09:30,5,3.365,3.3675,3.3225,3.3265,3699
20100901|2010-08-05 10:00,5,3.3255,3.362,3.3235,3.3535,2999
20100901|2010-08-05 10:30,5,3.3535,3.36,3.347,3.349,920
20100901|2010-08-05 11:00,5,3.349,3.355,3.342,3.3475,931
20100901|2010-08-05 11:30,5,3.348,3.357,3.348,3.353,958
20100901|2010-08-05 12:00,5,3.353,3.355,3.3485,3.3545,454
20100901|2010-08-05 12:30,5,3.355,3.3555,3.351,3.353,230
20100901|2010-08-05 13:00,5,3.3535,3.3535,3.3475,3.349,96
20100901|2010-08-05 13:30,5,3.3485,3.3515,3.347,3.3495,43
20100901|2010-08-05 14:00,5,3.35,3.352,3.3475,3.3495,54
20100901|2010-08-05 14:30,5,3.3485,3.3485,3.3405,3.3425,97
20100901|2010-08-05 15:00,5,3.345,3.352,3.342,3.3505,29
20100901|2010-08-05 15:30,5,3.351,3.3515,3.3475,3.349,22
20100901|2010-08-05 16:00,5,3.3475,3.3475,3.34,3.34,53
20100901|2010-08-05 17:00,6,3.342,3.345,3.34,3.3405,6
20100901|2010-08-05 17:30,6,3.344,3.3465,3.3425,3.3425,14
20100901|2010-08-05 18:00,6,3.342,3.3445,3.34,3.3405,18
20100901|2010-08-05 18:30,6,3.3415,3.3425,3.34,3.34,13
20100901|2010-08-05 19:00,6,3.34,3.34,3.338,3.3385,45
20100901|2010-08-05 19:30,6,3.338,3.34,3.337,3.34,131
20100901|2010-08-05 20:00,6,3.34,3.351,3.3365,3.3415,235
20100901|2010-08-05 20:30,6,3.3425,3.3535,3.339,3.352,241
20100901|2010-08-05 21:00,6,3.352,3.3545,3.3485,3.3525,206
20100901|2010-08-05 21:30,6,3.35,3.3505,3.3465,3.3505,68
20100901|2010-08-05 22:00,6,3.3495,3.352,3.345,3.351,112
20100901|2010-08-05 22:30,6,3.3515,3.36,3.3515,3.358,213
20100901|2010-08-05 23:00,6,3.356,3.3575,3.355,3.3575,48
20100901|2010-08-05 23:30,6,3.358,3.3585,3.3545,3.355,148
20100901|2010-08-06 00:00,6,3.3555,3.3575,3.3535,3.357,100
20100901|2010-08-06 00:30,6,3.358,3.3675,3.358,3.365,350
20100901|2010-08-06 01:00,6,3.365,3.3685,3.363,3.367,228
20100901|2010-08-06 01:30,6,3.367,3.372,3.3665,3.3695,279
20100901|2010-08-06 02:00,6,3.369,3.377,3.3675,3.3755,219
20100901|2010-08-06 02:30,6,3.376,3.379,3.373,3.375,349
20100901|2010-08-06 03:00,6,3.376,3.376,3.366,3.366,182
20100901|2010-08-06 03:30,6,3.367,3.375,3.3635,3.3725,303
20100901|2010-08-06 04:00,6,3.372,3.3725,3.365,3.3675,323
20100901|2010-08-06 04:30,6,3.369,3.369,3.36,3.368,214
20100901|2010-08-06 05:00,6,3.367,3.367,3.36,3.365,106
20100901|2010-08-06 05:30,6,3.365,3.37,3.3615,3.368,248
20100901|2010-08-06 06:00,6,3.3665,3.3675,3.361,3.3655,279
20100901|2010-08-06 06:30,6,3.365,3.3745,3.364,3.372,321
20100901|2010-08-06 07:00,6,3.3715,3.38,3.3715,3.374,993
20100901|2010-08-06 07:30,6,3.374,3.374,3.3295,3.347,4568
20100901|2010-08-06 08:00,6,3.347,3.349,3.325,3.3405,2151
20100901|2010-08-06 08:30,6,3.34,3.367,3.3385,3.3645,2630
20100901|2010-08-06 09:00,6,3.365,3.365,3.3495,3.3575,1235
20100901|2010-08-06 09:30,6,3.356,3.3605,3.3305,3.333,2113
20100901|2010-08-06 10:00,6,3.3325,3.348,3.3315,3.3455,1539
20100901|2010-08-06 10:30,6,3.346,3.348,3.3395,3.3425,670
20100901|2010-08-06 11:00,6,3.3435,3.348,3.341,3.346,371
20100901|2010-08-06 11:30,6,3.3455,3.352,3.342,3.3425,1102
20100901|2010-08-06 12:00,6,3.342,3.3465,3.341,3.3435,847
20100901|2010-08-06 12:30,6,3.344,3.3475,3.342,3.345,289
20100901|2010-08-06 13:00,6,3.346,3.351,3.3435,3.3475,133
20100901|2010-08-06 13:30,6,3.348,3.3515,3.3435,3.347,187
20100901|2010-08-06 14:00,6,3.3495,3.359,3.3465,3.352,195
20100901|2010-08-06 14:30,6,3.3525,3.36,3.352,3.3595,211
20100901|2010-08-06 15:00,6,3.36,3.3625,3.356,3.361,61
20100901|2010-08-06 15:30,6,3.36,3.3615,3.36,3.361,19
20100901|2010-08-06 16:00,6,3.3605,3.363,3.3605,3.361,22
20100901|2010-08-08 17:00,9,3.36,3.374,3.336,3.347,108
20100901|2010-08-08 17:30,9,3.347,3.3525,3.3435,3.3445,35
20100901|2010-08-08 18:00,9,3.348,3.352,3.346,3.346,10
20100901|2010-08-08 18:30,9,3.348,3.357,3.3455,3.355,24
20100901|2010-08-08 19:00,9,3.355,3.364,3.355,3.36,82
20100901|2010-08-08 19:30,9,3.3625,3.369,3.362,3.366,60
20100901|2010-08-08 20:00,9,3.367,3.382,3.367,3.374,352
20100901|2010-08-08 20:30,9,3.3745,3.3775,3.37,3.375,137
20100901|2010-08-08 21:00,9,3.3755,3.3775,3.37,3.3705,85
20100901|2010-08-08 21:30,9,3.37,3.3795,3.37,3.3765,61
20100901|2010-08-08 22:00,9,3.3765,3.378,3.369,3.371,174
20100901|2010-08-08 22:30,9,3.3715,3.3715,3.37,3.37,24
20100901|2010-08-08 23:00,9,3.369,3.3715,3.3665,3.3665,22
20100901|2010-08-08 23:30,9,3.3695,3.375,3.367,3.375,109
20100901|2010-08-09 00:00,9,3.375,3.3755,3.3725,3.373,67
20100901|2010-08-09 00:30,9,3.373,3.3785,3.373,3.3755,126
20100901|2010-08-09 01:00,9,3.376,3.379,3.3745,3.376,170
20100901|2010-08-09 01:30,9,3.375,3.3815,3.374,3.38,245
20100901|2010-08-09 02:00,9,3.38,3.381,3.372,3.3735,327
20100901|2010-08-09 02:30,9,3.374,3.3775,3.3695,3.3705,192
20100901|2010-08-09 03:00,9,3.371,3.3795,3.371,3.379,201
20100901|2010-08-09 03:30,9,3.379,3.394,3.378,3.389,627
20100901|2010-08-09 04:00,9,3.389,3.3915,3.382,3.3835,218
20100901|2010-08-09 04:30,9,3.3835,3.393,3.382,3.388,298
20100901|2010-08-09 05:00,9,3.3875,3.391,3.384,3.387,164
20100901|2010-08-09 05:30,9,3.387,3.388,3.382,3.382,170
20100901|2010-08-09 06:00,9,3.381,3.384,3.3775,3.384,327
20100901|2010-08-09 06:30,9,3.383,3.3835,3.375,3.381,290
20100901|2010-08-09 07:00,9,3.38,3.39,3.377,3.379,906
20100901|2010-08-09 07:30,9,3.3785,3.382,3.3755,3.379,405
20100901|2010-08-09 08:00,9,3.379,3.384,3.373,3.378,836
20100901|2010-08-09 08:30,9,3.379,3.3845,3.366,3.3725,1831
20100901|2010-08-09 09:00,9,3.3715,3.3795,3.3675,3.371,1001
20100901|2010-08-09 09:30,9,3.372,3.3815,3.3705,3.376,931
20100901|2010-08-09 10:00,9,3.376,3.3795,3.3705,3.3705,871
20100901|2010-08-09 10:30,9,3.371,3.3745,3.359,3.3605,1113
20100901|2010-08-09 11:00,9,3.36,3.3615,3.3475,3.3485,1458
20100901|2010-08-09 11:30,9,3.348,3.3615,3.345,3.3525,1394
20100901|2010-08-09 12:00,9,3.3525,3.3605,3.352,3.356,575
20100901|2010-08-09 12:30,9,3.356,3.3585,3.3555,3.3565,205
20100901|2010-08-09 13:00,9,3.357,3.363,3.357,3.363,94
20100901|2010-08-09 13:30,9,3.3625,3.366,3.3605,3.365,100
20100901|2010-08-09 14:00,9,3.363,3.366,3.3575,3.3615,44
20100901|2010-08-09 14:30,9,3.362,3.37,3.361,3.3665,198
20100901|2010-08-09 15:00,9,3.3675,3.368,3.3605,3.3635,59
20100901|2010-08-09 15:30,9,3.3625,3.3625,3.356,3.358,19
20100901|2010-08-09 16:00,9,3.358,3.36,3.354,3.36,27
20100901|2010-08-09 17:00,10,3.36,3.366,3.3555,3.3625,20
20100901|2010-08-09 17:30,10,3.3605,3.3625,3.36,3.3625,15
20100901|2010-08-09 18:00,10,3.36,3.363,3.36,3.3615,7
20100901|2010-08-09 18:30,10,3.361,3.362,3.3585,3.3585,14
20100901|2010-08-09 19:00,10,3.358,3.362,3.357,3.3615,24
20100901|2010-08-09 19:30,10,3.362,3.362,3.358,3.358,66
20100901|2010-08-09 20:00,10,3.358,3.362,3.3425,3.3515,375
20100901|2010-08-09 20:30,10,3.352,3.352,3.345,3.35,183
20100901|2010-08-09 21:00,10,3.3475,3.35,3.34,3.341,211
20100901|2010-08-09 21:30,10,3.3405,3.3435,3.334,3.336,255
20100901|2010-08-09 22:00,10,3.336,3.337,3.334,3.335,143
20100901|2010-08-09 22:30,10,3.336,3.337,3.335,3.337,18
20100901|2010-08-09 23:00,10,3.3365,3.341,3.3365,3.3395,26
20100901|2010-08-09 23:30,10,3.338,3.341,3.335,3.3365,42
20100901|2010-08-10 00:00,10,3.337,3.3425,3.3365,3.3385,196
20100901|2010-08-10 00:30,10,3.338,3.3415,3.334,3.334,190
20100901|2010-08-10 01:00,10,3.334,3.3365,3.33,3.331,335
20100901|2010-08-10 01:30,10,3.331,3.3335,3.3295,3.3335,346
20100901|2010-08-10 02:00,10,3.333,3.335,3.327,3.3285,478
20100901|2010-08-10 02:30,10,3.3275,3.329,3.3015,3.309,1250
20100901|2010-08-10 03:00,10,3.3085,3.3085,3.2885,3.2975,1190
20100901|2010-08-10 03:30,10,3.2975,3.3065,3.2965,3.2965,355
20100901|2010-08-10 04:00,10,3.2955,3.2955,3.283,3.2895,547
20100901|2010-08-10 04:30,10,3.2895,3.2995,3.2835,3.287,626
20100901|2010-08-10 05:00,10,3.287,3.287,3.277,3.284,470
20100901|2010-08-10 05:30,10,3.2825,3.2895,3.2815,3.288,391
20100901|2010-08-10 06:00,10,3.2875,3.296,3.287,3.288,514
20100901|2010-08-10 06:30,10,3.2885,3.289,3.282,3.2845,615
20100901|2010-08-10 07:00,10,3.286,3.2955,3.278,3.295,1887
20100901|2010-08-10 07:30,10,3.2945,3.298,3.2715,3.284,2626
20100901|2010-08-10 08:00,10,3.284,3.293,3.28,3.288,705
20100901|2010-08-10 08:30,10,3.2885,3.2945,3.274,3.283,1912
20100901|2010-08-10 09:00,10,3.283,3.292,3.279,3.2905,1223
20100901|2010-08-10 09:30,10,3.29,3.2965,3.287,3.2905,971
20100901|2010-08-10 10:00,10,3.29,3.3205,3.289,3.3095,2764
20100901|2010-08-10 10:30,10,3.31,3.311,3.2995,3.3045,787
20100901|2010-08-10 11:00,10,3.305,3.3105,3.302,3.31,637
20100901|2010-08-10 11:30,10,3.31,3.314,3.302,3.313,1490
20100901|2010-08-10 12:00,10,3.313,3.314,3.303,3.3045,787
20100901|2010-08-10 12:30,10,3.305,3.3105,3.3045,3.3085,311
20100901|2010-08-10 13:00,10,3.3085,3.333,3.307,3.326,840
20100901|2010-08-10 13:30,10,3.327,3.334,3.3245,3.328,497
20100901|2010-08-10 14:00,10,3.326,3.3295,3.314,3.322,418
20100901|2010-08-10 14:30,10,3.3205,3.3285,3.3185,3.3205,327
20100901|2010-08-10 15:00,10,3.322,3.3245,3.32,3.323,41
20100901|2010-08-10 15:30,10,3.3235,3.3235,3.319,3.32,12
20100901|2010-08-10 16:00,10,3.32,3.3255,3.32,3.3255,20
20100901|2010-08-10 17:00,11,3.317,3.321,3.317,3.321,34
20100901|2010-08-10 17:30,11,3.319,3.3245,3.319,3.3245,10
20100901|2010-08-10 18:00,11,3.319,3.32,3.3185,3.32,8
20100901|2010-08-10 18:30,11,3.32,3.32,3.318,3.319,35
20100901|2010-08-10 19:00,11,3.318,3.3215,3.3125,3.3145,124
20100901|2010-08-10 19:30,11,3.3145,3.316,3.296,3.307,309
20100901|2010-08-10 20:00,11,3.3085,3.321,3.308,3.317,257
20100901|2010-08-10 20:30,11,3.317,3.3215,3.315,3.315,160
20100901|2010-08-10 21:00,11,3.314,3.3335,3.314,3.3285,345
20100901|2010-08-10 21:30,11,3.328,3.33,3.314,3.3145,198
20100901|2010-08-10 22:00,11,3.314,3.322,3.314,3.3195,86
20100901|2010-08-10 22:30,11,3.3195,3.32,3.318,3.3195,20
20100901|2010-08-10 23:00,11,3.319,3.3195,3.3145,3.315,61
20100901|2010-08-10 23:30,11,3.3155,3.32,3.3145,3.315,126
20100901|2010-08-11 00:00,11,3.315,3.3155,3.3095,3.314,92
20100901|2010-08-11 00:30,11,3.3135,3.317,3.2935,3.295,502
20100901|2010-08-11 01:00,11,3.295,3.2975,3.2805,3.284,963
20100901|2010-08-11 01:30,11,3.284,3.285,3.2775,3.2815,497
20100901|2010-08-11 02:00,11,3.2805,3.2885,3.275,3.278,519
20100901|2010-08-11 02:30,11,3.2785,3.286,3.2705,3.285,384
20100901|2010-08-11 03:00,11,3.2855,3.2895,3.281,3.283,346
20100901|2010-08-11 03:30,11,3.2825,3.2885,3.282,3.2885,91
20100901|2010-08-11 04:00,11,3.287,3.2885,3.279,3.279,237
20100901|2010-08-11 04:30,11,3.279,3.283,3.27,3.2725,367
20100901|2010-08-11 05:00,11,3.273,3.2765,3.2685,3.275,505
20100901|2010-08-11 05:30,11,3.276,3.278,3.27,3.273,366
20100901|2010-08-11 06:00,11,3.273,3.281,3.2715,3.279,252
20100901|2010-08-11 06:30,11,3.276,3.2765,3.2625,3.2715,1154
20100901|2010-08-11 07:00,11,3.2725,3.2835,3.2725,3.277,1283
20100901|2010-08-11 07:30,11,3.2785,3.284,3.2725,3.2765,1215
20100901|2010-08-11 08:00,11,3.2755,3.2775,3.2685,3.274,1308
20100901|2010-08-11 08:30,11,3.274,3.274,3.263,3.2695,2284
20100901|2010-08-11 09:00,11,3.269,3.2805,3.2685,3.2785,1261
20100901|2010-08-11 09:30,11,3.2785,3.28,3.263,3.263,1714
20100901|2010-08-11 10:00,11,3.263,3.265,3.2385,3.2485,4335
20100901|2010-08-11 10:30,11,3.2485,3.2575,3.246,3.2575,1267
20100901|2010-08-11 11:00,11,3.257,3.2585,3.2525,3.2575,878
20100901|2010-08-11 11:30,11,3.2575,3.262,3.2525,3.256,1619
20100901|2010-08-11 12:00,11,3.256,3.2615,3.254,3.257,678
20100901|2010-08-11 12:30,11,3.2575,3.2595,3.254,3.255,367
20100901|2010-08-11 13:00,11,3.2555,3.2595,3.2535,3.254,214
20100901|2010-08-11 13:30,11,3.255,3.2565,3.252,3.2525,158
20100901|2010-08-11 14:00,11,3.2555,3.257,3.2525,3.253,135
20100901|2010-08-11 14:30,11,3.2525,3.2555,3.246,3.2495,354
20100901|2010-08-11 15:00,11,3.2495,3.2495,3.241,3.244,121
20100901|2010-08-11 15:30,11,3.2415,3.2435,3.24,3.241,53
20100901|2010-08-11 16:00,11,3.2415,3.2415,3.24,3.2405,95
20100901|2010-08-11 17:00,12,3.231,3.243,3.231,3.2395,67
20100901|2010-08-11 17:30,12,3.2375,3.24,3.235,3.236,19
20100901|2010-08-11 18:00,12,3.2395,3.2415,3.2395,3.241,8
20100901|2010-08-11 18:30,12,3.242,3.245,3.2415,3.2435,21
20100901|2010-08-11 19:00,12,3.243,3.2495,3.243,3.2445,92
20100901|2010-08-11 19:30,12,3.2435,3.2575,3.243,3.2575,96
20100901|2010-08-11 20:00,12,3.2585,3.259,3.245,3.253,248
20100901|2010-08-11 20:30,12,3.2525,3.2545,3.238,3.2385,274
20100901|2010-08-11 21:00,12,3.2395,3.25,3.233,3.2495,229
20100901|2010-08-11 21:30,12,3.248,3.2585,3.246,3.249,230
20100901|2010-08-11 22:00,12,3.2495,3.251,3.2425,3.2485,160
20100901|2010-08-11 22:30,12,3.248,3.2485,3.244,3.2485,15
20100901|2010-08-11 23:00,12,3.247,3.2495,3.245,3.2465,53
20100901|2010-08-11 23:30,12,3.248,3.249,3.2425,3.2435,200
20100901|2010-08-12 00:00,12,3.244,3.244,3.238,3.242,246
20100901|2010-08-12 00:30,12,3.243,3.254,3.238,3.2525,452
20100901|2010-08-12 01:00,12,3.253,3.2545,3.2395,3.2445,314
20100901|2010-08-12 01:30,12,3.2445,3.2465,3.2365,3.24,346
20100901|2010-08-12 02:00,12,3.24,3.2575,3.24,3.2565,708
20100901|2010-08-12 02:30,12,3.2565,3.274,3.255,3.2625,816
20100901|2010-08-12 03:00,12,3.262,3.262,3.25,3.25,414
20100901|2010-08-12 03:30,12,3.2505,3.2535,3.2435,3.25,322
20100901|2010-08-12 04:00,12,3.2475,3.2565,3.241,3.2515,461
20100901|2010-08-12 04:30,12,3.253,3.2555,3.246,3.25,270
20100901|2010-08-12 05:00,12,3.2515,3.257,3.25,3.2565,176
20100901|2010-08-12 05:30,12,3.2565,3.266,3.256,3.262,447
20100901|2010-08-12 06:00,12,3.2625,3.265,3.2565,3.257,365
20100901|2010-08-12 06:30,12,3.257,3.264,3.2535,3.2585,547
20100901|2010-08-12 07:00,12,3.258,3.2635,3.248,3.263,1256
20100901|2010-08-12 07:30,12,3.2625,3.2665,3.246,3.2575,2765
20100901|2010-08-12 08:00,12,3.2575,3.2585,3.245,3.254,1473
20100901|2010-08-12 08:30,12,3.254,3.2715,3.2535,3.27,2555
20100901|2010-08-12 09:00,12,3.269,3.29,3.268,3.273,3755
20100901|2010-08-12 09:30,12,3.2735,3.296,3.271,3.288,1747
20100901|2010-08-12 10:00,12,3.2865,3.2955,3.278,3.2895,1264
20100901|2010-08-12 10:30,12,3.289,3.2955,3.284,3.285,924
20100901|2010-08-12 11:00,12,3.285,3.285,3.28,3.2815,533
20100901|2010-08-12 11:30,12,3.2805,3.2875,3.28,3.287,769
20100901|2010-08-12 12:00,12,3.286,3.288,3.282,3.2835,435
20100901|2010-08-12 12:30,12,3.2845,3.2845,3.275,3.2755,390
20100901|2010-08-12 13:00,12,3.2755,3.284,3.2755,3.278,205
20100901|2010-08-12 13:30,12,3.2765,3.2785,3.2745,3.276,207
20100901|2010-08-12 14:00,12,3.277,3.2835,3.275,3.28,114
20100901|2010-08-12 14:30,12,3.282,3.283,3.2755,3.2785,106
20100901|2010-08-12 15:00,12,3.277,3.278,3.2755,3.278,32
20100901|2010-08-12 15:30,12,3.278,3.281,3.277,3.28,14
20100901|2010-08-12 16:00,12,3.281,3.281,3.28,3.28,8
20100901|2010-08-12 17:00,13,3.286,3.286,3.283,3.283,13
20100901|2010-08-12 17:30,13,3.283,3.285,3.283,3.285,7
20100901|2010-08-12 18:00,13,3.285,3.2875,3.284,3.2875,6
20100901|2010-08-12 18:30,13,3.2875,3.2875,3.284,3.2875,19
20100901|2010-08-12 19:00,13,3.286,3.2875,3.278,3.28,48
20100901|2010-08-12 19:30,13,3.2815,3.2835,3.278,3.278,18
20100901|2010-08-12 20:00,13,3.2785,3.28,3.271,3.28,209
20100901|2010-08-12 20:30,13,3.279,3.281,3.2755,3.2765,117
20100901|2010-08-12 21:00,13,3.278,3.28,3.275,3.28,59
20100901|2010-08-12 21:30,13,3.28,3.284,3.28,3.282,97
20100901|2010-08-12 22:00,13,3.282,3.2915,3.279,3.29,115
20100901|2010-08-12 22:30,13,3.292,3.2935,3.2915,3.2935,54
20100901|2010-08-12 23:00,13,3.293,3.2935,3.29,3.29,27
20100901|2010-08-12 23:30,13,3.292,3.3035,3.292,3.3005,263
20100901|2010-08-13 00:00,13,3.3005,3.305,3.299,3.302,174
20100901|2010-08-13 00:30,13,3.301,3.3075,3.299,3.304,252
20100901|2010-08-13 01:00,13,3.3035,3.312,3.3035,3.309,340
20100901|2010-08-13 01:30,13,3.309,3.312,3.3055,3.3085,274
20100901|2010-08-13 02:00,13,3.3085,3.3085,3.295,3.3,585
20100901|2010-08-13 02:30,13,3.3,3.306,3.2945,3.2965,295
20100901|2010-08-13 03:00,13,3.295,3.301,3.2935,3.299,193
20100901|2010-08-13 03:30,13,3.3,3.3,3.296,3.297,150
20100901|2010-08-13 04:00,13,3.297,3.3,3.2895,3.2905,437
20100901|2010-08-13 04:30,13,3.291,3.2955,3.285,3.2865,595
20100901|2010-08-13 05:00,13,3.287,3.2885,3.2775,3.279,540
20100901|2010-08-13 05:30,13,3.278,3.2815,3.2675,3.27,547
20100901|2010-08-13 06:00,13,3.2705,3.273,3.264,3.272,569
20100901|2010-08-13 06:30,13,3.272,3.2725,3.266,3.2695,312
20100901|2010-08-13 07:00,13,3.2715,3.2715,3.2565,3.259,1295
20100901|2010-08-13 07:30,13,3.2575,3.273,3.2505,3.268,2167
20100901|2010-08-13 08:00,13,3.2665,3.275,3.264,3.2675,792
20100901|2010-08-13 08:30,13,3.267,3.2815,3.266,3.2805,3234
20100901|2010-08-13 09:00,13,3.28,3.2815,3.263,3.268,1922
20100901|2010-08-13 09:30,13,3.2685,3.27,3.2415,3.2465,3683
20100901|2010-08-13 10:00,13,3.2465,3.254,3.2375,3.239,3583
20100901|2010-08-13 10:30,13,3.239,3.249,3.236,3.2425,1587
20100901|2010-08-13 11:00,13,3.2425,3.2505,3.242,3.249,847
20100901|2010-08-13 11:30,13,3.2495,3.254,3.247,3.252,2131
20100901|2010-08-13 12:00,13,3.252,3.2525,3.2485,3.2495,831
20100901|2010-08-13 12:30,13,3.25,3.2575,3.2485,3.256,213
20100901|2010-08-13 13:00,13,3.2555,3.257,3.2505,3.254,99
20100901|2010-08-13 13:30,13,3.253,3.2545,3.2515,3.2525,106
20100901|2010-08-13 14:00,13,3.2525,3.258,3.2525,3.2545,71
20100901|2010-08-13 14:30,13,3.2545,3.2575,3.252,3.254,92
20100901|2010-08-13 15:00,13,3.2545,3.2565,3.2525,3.256,38
20100901|2010-08-13 15:30,13,3.257,3.257,3.2525,3.2525,38
20100901|2010-08-13 16:00,13,3.2535,3.2565,3.253,3.2565,22
20100901|2010-08-15 17:00,16,3.2535,3.262,3.251,3.2575,58
20100901|2010-08-15 17:30,16,3.257,3.2625,3.255,3.2565,34
20100901|2010-08-15 18:00,16,3.262,3.267,3.26,3.2615,25
20100901|2010-08-15 18:30,16,3.26,3.26,3.258,3.259,46
20100901|2010-08-15 19:00,16,3.258,3.259,3.2515,3.252,164
20100901|2010-08-15 19:30,16,3.252,3.2595,3.2475,3.2595,143
20100901|2010-08-15 20:00,16,3.2595,3.266,3.251,3.253,499
20100901|2010-08-15 20:30,16,3.2515,3.264,3.2515,3.262,226
20100901|2010-08-15 21:00,16,3.262,3.265,3.2605,3.263,104
20100901|2010-08-15 21:30,16,3.263,3.268,3.259,3.2615,127
20100901|2010-08-15 22:00,16,3.264,3.272,3.264,3.27,280
20100901|2010-08-15 22:30,16,3.2695,3.27,3.2685,3.2695,22
20100901|2010-08-15 23:00,16,3.27,3.272,3.269,3.2705,82
20100901|2010-08-15 23:30,16,3.2705,3.2705,3.266,3.2665,160
20100901|2010-08-16 00:00,16,3.2675,3.2715,3.2665,3.271,51
20100901|2010-08-16 00:30,16,3.271,3.282,3.271,3.279,323
20100901|2010-08-16 01:00,16,3.279,3.281,3.2755,3.2785,179
20100901|2010-08-16 01:30,16,3.278,3.2805,3.2735,3.275,247
20100901|2010-08-16 02:00,16,3.275,3.279,3.271,3.2735,345
20100901|2010-08-16 02:30,16,3.2735,3.2755,3.265,3.2665,272
20100901|2010-08-16 03:00,16,3.2665,3.27,3.2585,3.2605,399
20100901|2010-08-16 03:30,16,3.2595,3.268,3.2585,3.265,227
20100901|2010-08-16 04:00,16,3.2645,3.2735,3.2615,3.27,316
20100901|2010-08-16 04:30,16,3.269,3.2715,3.262,3.2635,163
20100901|2010-08-16 05:00,16,3.264,3.271,3.2625,3.2665,142
20100901|2010-08-16 05:30,16,3.2685,3.275,3.2665,3.269,213
20100901|2010-08-16 06:00,16,3.267,3.2695,3.263,3.2645,157
20100901|2010-08-16 06:30,16,3.263,3.2735,3.259,3.272,470
20100901|2010-08-16 07:00,16,3.272,3.281,3.2645,3.277,1237
20100901|2010-08-16 07:30,16,3.2765,3.3025,3.273,3.293,3229
20100901|2010-08-16 08:00,16,3.294,3.2995,3.2865,3.2875,1368
20100901|2010-08-16 08:30,16,3.2875,3.292,3.279,3.281,1681
20100901|2010-08-16 09:00,16,3.2805,3.2965,3.278,3.2925,1212
20100901|2010-08-16 09:30,16,3.293,3.2965,3.284,3.2875,625
20100901|2010-08-16 10:00,16,3.2875,3.2905,3.2835,3.284,668
20100901|2010-08-16 10:30,16,3.286,3.2915,3.281,3.2835,736
20100901|2010-08-16 11:00,16,3.283,3.285,3.28,3.283,537
20100901|2010-08-16 11:30,16,3.283,3.2845,3.2785,3.28,1053
20100901|2010-08-16 12:00,16,3.2795,3.2845,3.277,3.2825,428
20100901|2010-08-16 12:30,16,3.283,3.287,3.2825,3.2835,229
20100901|2010-08-16 13:00,16,3.2855,3.289,3.281,3.286,200
20100901|2010-08-16 13:30,16,3.2845,3.2845,3.278,3.2795,226
20100901|2010-08-16 14:00,16,3.2795,3.28,3.275,3.279,127
20100901|2010-08-16 14:30,16,3.2795,3.2825,3.277,3.2805,109
20100901|2010-08-16 15:00,16,3.281,3.286,3.2805,3.2825,49
20100901|2010-08-16 15:30,16,3.2825,3.2825,3.2805,3.2805,12
20100901|2010-08-16 16:00,16,3.282,3.2825,3.2805,3.2825,4
20100901|2010-08-16 17:00,17,3.2805,3.281,3.279,3.281,21
20100901|2010-08-16 17:30,17,3.281,3.281,3.2775,3.2775,5
20100901|2010-08-16 18:00,17,3.2805,3.285,3.2795,3.282,25
20100901|2010-08-16 18:30,17,3.28,3.285,3.2795,3.285,15
20100901|2010-08-16 19:00,17,3.2825,3.285,3.282,3.284,23
20100901|2010-08-16 19:30,17,3.284,3.2885,3.283,3.2875,36
20100901|2010-08-16 20:00,17,3.2875,3.291,3.2825,3.289,309
20100901|2010-08-16 20:30,17,3.2885,3.291,3.2805,3.285,210
20100901|2010-08-16 21:00,17,3.283,3.2875,3.282,3.287,96
20100901|2010-08-16 21:30,17,3.287,3.29,3.284,3.287,116
20100901|2010-08-16 22:00,17,3.2875,3.2875,3.274,3.281,246
20100901|2010-08-16 22:30,17,3.2825,3.2825,3.281,3.2825,13
20100901|2010-08-16 23:00,17,3.2825,3.283,3.281,3.283,29
20100901|2010-08-16 23:30,17,3.2845,3.289,3.2845,3.2875,89
20100901|2010-08-17 00:00,17,3.2885,3.29,3.287,3.288,96
20100901|2010-08-17 00:30,17,3.2875,3.2975,3.2875,3.2965,279
20100901|2010-08-17 01:00,17,3.2965,3.3,3.294,3.2975,297
20100901|2010-08-17 01:30,17,3.2985,3.304,3.296,3.3,395
20100901|2010-08-17 02:00,17,3.301,3.314,3.2985,3.314,486
20100901|2010-08-17 02:30,17,3.314,3.3175,3.3105,3.3135,515
20100901|2010-08-17 03:00,17,3.314,3.325,3.314,3.3215,623
20100901|2010-08-17 03:30,17,3.322,3.3235,3.317,3.3205,315
20100901|2010-08-17 04:00,17,3.3195,3.327,3.313,3.323,598
20100901|2010-08-17 04:30,17,3.323,3.326,3.322,3.323,183
20100901|2010-08-17 05:00,17,3.3235,3.332,3.321,3.3315,422
20100901|2010-08-17 05:30,17,3.3315,3.338,3.3295,3.332,666
20100901|2010-08-17 06:00,17,3.3305,3.3325,3.327,3.331,267
20100901|2010-08-17 06:30,17,3.33,3.3305,3.3235,3.3285,527
20100901|2010-08-17 07:00,17,3.328,3.338,3.3235,3.327,1337
20100901|2010-08-17 07:30,17,3.3265,3.338,3.3215,3.3295,1603
20100901|2010-08-17 08:00,17,3.3305,3.348,3.328,3.3435,1830
20100901|2010-08-17 08:30,17,3.344,3.346,3.336,3.3405,2105
20100901|2010-08-17 09:00,17,3.3415,3.3445,3.337,3.338,1216
20100901|2010-08-17 09:30,17,3.338,3.3515,3.3325,3.348,1546
20100901|2010-08-17 10:00,17,3.348,3.352,3.3435,3.3455,1199
20100901|2010-08-17 10:30,17,3.347,3.3505,3.3425,3.3445,1079
20100901|2010-08-17 11:00,17,3.3445,3.3445,3.3415,3.342,384
20100901|2010-08-17 11:30,17,3.341,3.341,3.334,3.3375,1228
20100901|2010-08-17 12:00,17,3.338,3.345,3.337,3.3445,803
20100901|2010-08-17 12:30,17,3.3445,3.347,3.3425,3.345,447
20100901|2010-08-17 13:00,17,3.3445,3.347,3.3445,3.347,137
20100901|2010-08-17 13:30,17,3.3465,3.348,3.3445,3.347,107
20100901|2010-08-17 14:00,17,3.347,3.347,3.338,3.343,152
20100901|2010-08-17 14:30,17,3.342,3.3465,3.335,3.335,180
20100901|2010-08-17 15:00,17,3.3355,3.341,3.3345,3.3365,40
20100901|2010-08-17 15:30,17,3.336,3.337,3.334,3.335,37
20100901|2010-08-17 16:00,17,3.3355,3.338,3.334,3.338,31
20100901|2010-08-17 17:00,18,3.332,3.336,3.331,3.336,25
20100901|2010-08-17 17:30,18,3.336,3.338,3.3355,3.338,13
20100901|2010-08-17 18:00,18,3.3375,3.34,3.3375,3.338,20
20100901|2010-08-17 18:30,18,3.338,3.339,3.338,3.3385,9
20100901|2010-08-17 19:00,18,3.339,3.34,3.3385,3.3395,110
20100901|2010-08-17 19:30,18,3.3395,3.342,3.3335,3.3335,72
20100901|2010-08-17 20:00,18,3.3335,3.3385,3.332,3.336,217
20100901|2010-08-17 20:30,18,3.3375,3.3495,3.3375,3.3435,243
20100901|2010-08-17 21:00,18,3.3465,3.355,3.343,3.3435,177
20100901|2010-08-17 21:30,18,3.343,3.348,3.335,3.335,152
20100901|2010-08-17 22:00,18,3.336,3.34,3.3345,3.34,91
20100901|2010-08-17 22:30,18,3.338,3.341,3.3335,3.3345,51
20100901|2010-08-17 23:00,18,3.336,3.34,3.334,3.34,24
20100901|2010-08-17 23:30,18,3.34,3.3445,3.3345,3.3445,146
20100901|2010-08-18 00:00,18,3.344,3.3485,3.3435,3.348,103
20100901|2010-08-18 00:30,18,3.348,3.3495,3.342,3.346,183
20100901|2010-08-18 01:00,18,3.346,3.35,3.345,3.35,302
20100901|2010-08-18 01:30,18,3.35,3.3535,3.335,3.338,540
20100901|2010-08-18 02:00,18,3.337,3.3385,3.325,3.33,651
20100901|2010-08-18 02:30,18,3.3295,3.3295,3.3185,3.3255,588
20100901|2010-08-18 03:00,18,3.325,3.3335,3.3225,3.328,306
20100901|2010-08-18 03:30,18,3.328,3.3335,3.3255,3.3285,290
20100901|2010-08-18 04:00,18,3.328,3.3445,3.328,3.3405,606
20100901|2010-08-18 04:30,18,3.3405,3.346,3.336,3.343,396
20100901|2010-08-18 05:00,18,3.344,3.345,3.336,3.3365,371
20100901|2010-08-18 05:30,18,3.336,3.339,3.3325,3.3325,231
20100901|2010-08-18 06:00,18,3.333,3.3335,3.3275,3.331,334
20100901|2010-08-18 06:30,18,3.3315,3.341,3.331,3.3405,394
20100901|2010-08-18 07:00,18,3.341,3.3435,3.3345,3.3345,1098
20100901|2010-08-18 07:30,18,3.335,3.339,3.3325,3.3365,879
20100901|2010-08-18 08:00,18,3.335,3.3365,3.3175,3.3185,1596
20100901|2010-08-18 08:30,18,3.318,3.3185,3.305,3.3165,3640
20100901|2010-08-18 09:00,18,3.317,3.3205,3.3095,3.3105,1117
20100901|2010-08-18 09:30,18,3.311,3.315,3.308,3.314,855
20100901|2010-08-18 10:00,18,3.314,3.3305,3.3125,3.326,1354
20100901|2010-08-18 10:30,18,3.327,3.35,3.325,3.3455,2189
20100901|2010-08-18 11:00,18,3.3455,3.348,3.3405,3.343,508
20100901|2010-08-18 11:30,18,3.343,3.353,3.337,3.351,1235
20100901|2010-08-18 12:00,18,3.35,3.352,3.3465,3.3515,806
20100901|2010-08-18 12:30,18,3.352,3.353,3.3485,3.3495,210
20100901|2010-08-18 13:00,18,3.35,3.35,3.3475,3.348,79
20100901|2010-08-18 13:30,18,3.3475,3.3495,3.347,3.347,33
20100901|2010-08-18 14:00,18,3.3475,3.3475,3.341,3.344,92
20100901|2010-08-18 14:30,18,3.344,3.3475,3.3435,3.3475,139
20100901|2010-08-18 15:00,18,3.3475,3.3475,3.3355,3.337,153
20100901|2010-08-18 15:30,18,3.3375,3.3405,3.3375,3.3395,23
20100901|2010-08-18 16:00,18,3.339,3.3415,3.339,3.3415,11
20100901|2010-08-18 17:00,19,3.341,3.343,3.3385,3.3385,21
20100901|2010-08-18 17:30,19,3.3405,3.3425,3.339,3.3425,21
20100901|2010-08-18 18:00,19,3.343,3.347,3.343,3.3465,30
20100901|2010-08-18 18:30,19,3.3465,3.347,3.3405,3.3405,38
20100901|2010-08-18 19:00,19,3.343,3.343,3.3365,3.337,66
20100901|2010-08-18 19:30,19,3.338,3.3465,3.337,3.344,89
20100901|2010-08-18 20:00,19,3.341,3.348,3.34,3.345,94
20100901|2010-08-18 20:30,19,3.3435,3.3435,3.3315,3.335,139
20100901|2010-08-18 21:00,19,3.3325,3.3345,3.327,3.3285,320
20100901|2010-08-18 21:30,19,3.3285,3.338,3.3285,3.3315,122
20100901|2010-08-18 22:00,19,3.3275,3.338,3.3275,3.338,117
20100901|2010-08-18 22:30,19,3.3395,3.3415,3.3395,3.3395,22
20100901|2010-08-18 23:00,19,3.34,3.344,3.34,3.343,22
20100901|2010-08-18 23:30,19,3.343,3.3445,3.332,3.332,151
20100901|2010-08-19 00:00,19,3.3345,3.343,3.3345,3.343,53
20100901|2010-08-19 00:30,19,3.3435,3.3515,3.343,3.3455,253
20100901|2010-08-19 01:00,19,3.344,3.349,3.338,3.345,196
20100901|2010-08-19 01:30,19,3.344,3.366,3.343,3.363,781
20100901|2010-08-19 02:00,19,3.363,3.374,3.3595,3.3615,751
20100901|2010-08-19 02:30,19,3.362,3.366,3.356,3.365,614
20100901|2010-08-19 03:00,19,3.3645,3.3655,3.3595,3.36,280
20100901|2010-08-19 03:30,19,3.361,3.378,3.361,3.377,754
20100901|2010-08-19 04:00,19,3.3765,3.3825,3.3735,3.378,822
20100901|2010-08-19 04:30,19,3.378,3.379,3.374,3.375,305
20100901|2010-08-19 05:00,19,3.376,3.39,3.376,3.3865,802
20100901|2010-08-19 05:30,19,3.386,3.388,3.383,3.385,378
20100901|2010-08-19 06:00,19,3.385,3.387,3.3785,3.3785,361
20100901|2010-08-19 06:30,19,3.379,3.3845,3.3735,3.384,591
20100901|2010-08-19 07:00,19,3.3835,3.3865,3.374,3.379,1269
20100901|2010-08-19 07:30,19,3.3785,3.3785,3.357,3.3655,2433
20100901|2010-08-19 08:00,19,3.3655,3.3715,3.357,3.36,904
20100901|2010-08-19 08:30,19,3.3605,3.3625,3.3365,3.345,3103
20100901|2010-08-19 09:00,19,3.3445,3.3445,3.322,3.325,3490
20100901|2010-08-19 09:30,19,3.324,3.3265,3.312,3.317,2582
20100901|2010-08-19 10:00,19,3.3165,3.325,3.313,3.3225,1247
20100901|2010-08-19 10:30,19,3.323,3.323,3.2915,3.304,2960
20100901|2010-08-19 11:00,19,3.304,3.308,3.3005,3.3075,949
20100901|2010-08-19 11:30,19,3.3075,3.319,3.3075,3.317,1134
20100901|2010-08-19 12:00,19,3.318,3.32,3.3125,3.3155,445
20100901|2010-08-19 12:30,19,3.3145,3.3175,3.309,3.3105,298
20100901|2010-08-19 13:00,19,3.311,3.32,3.308,3.3185,138
20100901|2010-08-19 13:30,19,3.3185,3.32,3.3175,3.3195,97
20100901|2010-08-19 14:00,19,3.3195,3.32,3.318,3.319,122
20100901|2010-08-19 14:30,19,3.319,3.322,3.3185,3.3195,99
20100901|2010-08-19 15:00,19,3.3195,3.3275,3.3195,3.3225,103
20100901|2010-08-19 15:30,19,3.3225,3.326,3.3215,3.325,18
20100901|2010-08-19 16:00,19,3.3265,3.328,3.3265,3.328,23
20100901|2010-08-19 17:00,20,3.3235,3.3315,3.313,3.3245,35
20100901|2010-08-19 17:30,20,3.3215,3.326,3.3205,3.3205,19
20100901|2010-08-19 18:00,20,3.321,3.321,3.32,3.3205,16
20100901|2010-08-19 18:30,20,3.321,3.321,3.319,3.3195,18
20100901|2010-08-19 19:00,20,3.3195,3.3225,3.319,3.3215,16
20100901|2010-08-19 19:30,20,3.322,3.3265,3.322,3.326,58
20100901|2010-08-19 20:00,20,3.327,3.3275,3.319,3.3205,123
20100901|2010-08-19 20:30,20,3.3185,3.32,3.313,3.3165,121
20100901|2010-08-19 21:00,20,3.316,3.321,3.316,3.3175,72
20100901|2010-08-19 21:30,20,3.316,3.316,3.2965,3.3,283
20100901|2010-08-19 22:00,20,3.301,3.3015,3.293,3.2985,186
20100901|2010-08-19 22:30,20,3.2965,3.298,3.2955,3.2975,48
20100901|2010-08-19 23:00,20,3.2975,3.2995,3.296,3.298,38
20100901|2010-08-19 23:30,20,3.298,3.3,3.2955,3.2965,146
20100901|2010-08-20 00:00,20,3.297,3.3005,3.294,3.298,150
20100901|2010-08-20 00:30,20,3.298,3.302,3.29,3.29,270
20100901|2010-08-20 01:00,20,3.29,3.294,3.2835,3.285,484
20100901|2010-08-20 01:30,20,3.285,3.29,3.2825,3.283,281
20100901|2010-08-20 02:00,20,3.285,3.293,3.2825,3.284,623
20100901|2010-08-20 02:30,20,3.282,3.287,3.281,3.2865,223
20100901|2010-08-20 03:00,20,3.2875,3.2965,3.2825,3.294,365
20100901|2010-08-20 03:30,20,3.295,3.295,3.2725,3.276,758
20100901|2010-08-20 04:00,20,3.277,3.282,3.27,3.2795,567
20100901|2010-08-20 04:30,20,3.2785,3.281,3.264,3.2735,738
20100901|2010-08-20 05:00,20,3.2725,3.2725,3.2605,3.2605,668
20100901|2010-08-20 05:30,20,3.262,3.268,3.257,3.2585,575
20100901|2010-08-20 06:00,20,3.257,3.263,3.255,3.262,627
20100901|2010-08-20 06:30,20,3.262,3.27,3.2605,3.2685,865
20100901|2010-08-20 07:00,20,3.269,3.27,3.255,3.2595,1499
20100901|2010-08-20 07:30,20,3.259,3.2705,3.2495,3.27,1753
20100901|2010-08-20 08:00,20,3.2695,3.28,3.262,3.2755,1372
20100901|2010-08-20 08:30,20,3.2745,3.2825,3.264,3.2755,1924
20100901|2010-08-20 09:00,20,3.275,3.281,3.27,3.2785,1216
20100901|2010-08-20 09:30,20,3.2785,3.289,3.2785,3.285,1713
20100901|2010-08-20 10:00,20,3.285,3.287,3.2715,3.2745,1055
20100901|2010-08-20 10:30,20,3.2745,3.287,3.2735,3.2835,1110
20100901|2010-08-20 11:00,20,3.2835,3.287,3.2765,3.287,581
20100901|2010-08-20 11:30,20,3.286,3.293,3.286,3.2915,908
20100901|2010-08-20 12:00,20,3.2915,3.296,3.291,3.2925,451
20100901|2010-08-20 12:30,20,3.2925,3.2925,3.2885,3.2895,407
20100901|2010-08-20 13:00,20,3.289,3.29,3.285,3.2895,56
20100901|2010-08-20 13:30,20,3.2895,3.293,3.288,3.2895,154
20100901|2010-08-20 14:00,20,3.2915,3.2915,3.289,3.291,36
20100901|2010-08-20 14:30,20,3.291,3.293,3.289,3.2905,125
20100901|2010-08-20 15:00,20,3.291,3.296,3.289,3.2955,111
20100901|2010-08-20 15:30,20,3.2955,3.296,3.294,3.2945,19
20100901|2010-08-20 16:00,20,3.2945,3.2945,3.294,3.294,2
20100901|2010-08-22 17:00,23,3.296,3.313,3.295,3.305,90
20100901|2010-08-22 17:30,23,3.305,3.3055,3.305,3.3055,5
20100901|2010-08-22 18:00,23,3.3055,3.3075,3.302,3.306,35
20100901|2010-08-22 18:30,23,3.308,3.311,3.3065,3.3075,39
20100901|2010-08-22 19:00,23,3.3065,3.3065,3.294,3.2945,61
20100901|2010-08-22 19:30,23,3.2975,3.2975,3.291,3.293,61
20100901|2010-08-22 20:00,23,3.2925,3.2935,3.2795,3.284,163
20100901|2010-08-22 20:30,23,3.283,3.289,3.283,3.287,70
20100901|2010-08-22 21:00,23,3.2885,3.292,3.2875,3.29,130
20100901|2010-08-22 21:30,23,3.29,3.29,3.2855,3.2865,49
20100901|2010-08-22 22:00,23,3.2875,3.2925,3.2855,3.29,56
20100901|2010-08-22 22:30,23,3.291,3.2945,3.2905,3.2905,13
20100901|2010-08-22 23:00,23,3.293,3.297,3.2905,3.293,37
20100901|2010-08-22 23:30,23,3.2935,3.297,3.2925,3.295,118
20100901|2010-08-23 00:00,23,3.294,3.2945,3.291,3.293,52
20100901|2010-08-23 00:30,23,3.2915,3.294,3.2865,3.2925,178
20100901|2010-08-23 01:00,23,3.2935,3.297,3.29,3.2935,177
20100901|2010-08-23 01:30,23,3.293,3.293,3.288,3.2895,161
20100901|2010-08-23 02:00,23,3.29,3.294,3.2775,3.2795,428
20100901|2010-08-23 02:30,23,3.278,3.2855,3.275,3.2815,411
20100901|2010-08-23 03:00,23,3.2835,3.291,3.275,3.2875,296
20100901|2010-08-23 03:30,23,3.288,3.2955,3.288,3.2925,256
20100901|2010-08-23 04:00,23,3.2925,3.293,3.2855,3.289,156
20100901|2010-08-23 04:30,23,3.289,3.2895,3.2825,3.2865,207
20100901|2010-08-23 05:00,23,3.288,3.29,3.286,3.2895,82
20100901|2010-08-23 05:30,23,3.2895,3.2895,3.2835,3.2855,180
20100901|2010-08-23 06:00,23,3.2845,3.2855,3.275,3.2775,301
20100901|2010-08-23 06:30,23,3.278,3.294,3.277,3.293,329
20100901|2010-08-23 07:00,23,3.294,3.301,3.288,3.2915,993
20100901|2010-08-23 07:30,23,3.292,3.293,3.2845,3.2865,462
20100901|2010-08-23 08:00,23,3.287,3.288,3.2765,3.2785,881
20100901|2010-08-23 08:30,23,3.2775,3.3035,3.271,3.298,1958
20100901|2010-08-23 09:00,23,3.298,3.2995,3.2885,3.295,1290
20100901|2010-08-23 09:30,23,3.294,3.301,3.2795,3.2815,1206
20100901|2010-08-23 10:00,23,3.2815,3.286,3.274,3.28,989
20100901|2010-08-23 10:30,23,3.28,3.29,3.28,3.2815,497
20100901|2010-08-23 11:00,23,3.282,3.2885,3.2805,3.285,378
20100901|2010-08-23 11:30,23,3.285,3.293,3.2825,3.293,615
20100901|2010-08-23 12:00,23,3.292,3.293,3.286,3.2925,349
20100901|2010-08-23 12:30,23,3.2925,3.2945,3.29,3.2925,218
20100901|2010-08-23 13:00,23,3.292,3.296,3.2895,3.2925,145
20100901|2010-08-23 13:30,23,3.292,3.295,3.291,3.291,28
20100901|2010-08-23 14:00,23,3.2925,3.293,3.289,3.291,40
20100901|2010-08-23 14:30,23,3.293,3.293,3.2855,3.2865,128
20100901|2010-08-23 15:00,23,3.2855,3.286,3.282,3.2825,70
20100901|2010-08-23 15:30,23,3.283,3.2835,3.282,3.282,17
20100901|2010-08-23 16:00,23,3.2825,3.285,3.2825,3.285,15
20100901|2010-08-23 17:00,24,3.2845,3.285,3.28,3.28,19
20100901|2010-08-23 17:30,24,3.28,3.28,3.2775,3.2775,28
20100901|2010-08-23 18:00,24,3.278,3.278,3.271,3.272,50
20100901|2010-08-23 18:30,24,3.2735,3.2735,3.2585,3.262,188
20100901|2010-08-23 19:00,24,3.2625,3.27,3.261,3.27,165
20100901|2010-08-23 19:30,24,3.27,3.275,3.2695,3.275,132
20100901|2010-08-23 20:00,24,3.2725,3.275,3.267,3.269,174
20100901|2010-08-23 20:30,24,3.268,3.2735,3.267,3.2725,114
20100901|2010-08-23 21:00,24,3.272,3.2755,3.2695,3.275,88
20100901|2010-08-23 21:30,24,3.2735,3.2825,3.2715,3.2825,80
20100901|2010-08-23 22:00,24,3.282,3.2895,3.282,3.2885,226
20100901|2010-08-23 22:30,24,3.2885,3.2915,3.288,3.29,55
20100901|2010-08-23 23:00,24,3.2905,3.2905,3.286,3.287,59
20100901|2010-08-23 23:30,24,3.2865,3.288,3.282,3.2835,141
20100901|2010-08-24 00:00,24,3.284,3.2895,3.284,3.2855,90
20100901|2010-08-24 00:30,24,3.2855,3.2875,3.282,3.2865,128
20100901|2010-08-24 01:00,24,3.2855,3.286,3.2725,3.2745,265
20100901|2010-08-24 01:30,24,3.274,3.274,3.262,3.2655,358
20100901|2010-08-24 02:00,24,3.2655,3.2705,3.259,3.2605,421
20100901|2010-08-24 02:30,24,3.2595,3.264,3.2555,3.2615,433
20100901|2010-08-24 03:00,24,3.261,3.2625,3.248,3.254,733
20100901|2010-08-24 03:30,24,3.2535,3.2565,3.25,3.255,140
20100901|2010-08-24 04:00,24,3.256,3.26,3.248,3.2485,315
20100901|2010-08-24 04:30,24,3.2485,3.2515,3.245,3.245,465
20100901|2010-08-24 05:00,24,3.246,3.2525,3.246,3.251,178
20100901|2010-08-24 05:30,24,3.2515,3.252,3.246,3.247,235
20100901|2010-08-24 06:00,24,3.248,3.258,3.248,3.258,206
20100901|2010-08-24 06:30,24,3.257,3.26,3.2465,3.25,647
20100901|2010-08-24 07:00,24,3.249,3.2525,3.19,3.2215,5466
20100901|2010-08-24 07:30,24,3.22,3.226,3.2195,3.223,1468
20100901|2010-08-24 08:00,24,3.2225,3.224,3.213,3.219,1760
20100901|2010-08-24 08:30,24,3.2195,3.234,3.2165,3.233,2533
20100901|2010-08-24 09:00,24,3.233,3.236,3.214,3.2295,4161
20100901|2010-08-24 09:30,24,3.2285,3.2315,3.216,3.2285,1591
20100901|2010-08-24 10:00,24,3.228,3.243,3.228,3.236,2029
20100901|2010-08-24 10:30,24,3.2365,3.243,3.23,3.231,1139
20100901|2010-08-24 11:00,24,3.2315,3.238,3.2295,3.231,836
20100901|2010-08-24 11:30,24,3.2305,3.242,3.2305,3.239,1264
20100901|2010-08-24 12:00,24,3.239,3.241,3.2365,3.239,458
20100901|2010-08-24 12:30,24,3.2385,3.2385,3.2315,3.232,250
20100901|2010-08-24 13:00,24,3.231,3.2375,3.2285,3.23,201
20100901|2010-08-24 13:30,24,3.231,3.235,3.2295,3.232,100
20100901|2010-08-24 14:00,24,3.233,3.2375,3.2325,3.2365,110
20100901|2010-08-24 14:30,24,3.2375,3.2385,3.2225,3.2235,316
20100901|2010-08-24 15:00,24,3.2225,3.23,3.2225,3.2295,72
20100901|2010-08-24 15:30,24,3.2265,3.2295,3.223,3.223,26
20100901|2010-08-24 16:00,24,3.226,3.226,3.2235,3.2235,7
20100901|2010-08-24 17:00,25,3.224,3.228,3.2215,3.2215,76
20100901|2010-08-24 17:30,25,3.2205,3.2215,3.2205,3.221,42
20100901|2010-08-24 18:00,25,3.221,3.2215,3.2185,3.2185,27
20100901|2010-08-24 18:30,25,3.2185,3.225,3.2185,3.225,17
20100901|2010-08-24 19:00,25,3.2255,3.2325,3.2225,3.232,41
20100901|2010-08-24 19:30,25,3.2305,3.236,3.2305,3.235,79
20100901|2010-08-24 20:00,25,3.236,3.2535,3.236,3.2495,558
20100901|2010-08-24 20:30,25,3.249,3.259,3.245,3.2505,402
20100901|2010-08-24 21:00,25,3.252,3.257,3.2505,3.2505,60
20100901|2010-08-24 21:30,25,3.25,3.2525,3.243,3.246,162
20100901|2010-08-24 22:00,25,3.2465,3.251,3.2445,3.2465,67
20100901|2010-08-24 22:30,25,3.2485,3.2485,3.242,3.244,26
20100901|2010-08-24 23:00,25,3.2445,3.2445,3.2345,3.235,60
20100901|2010-08-24 23:30,25,3.2335,3.236,3.229,3.235,145
20100901|2010-08-25 00:00,25,3.236,3.236,3.229,3.234,114
20100901|2010-08-25 00:30,25,3.233,3.2335,3.2245,3.225,331
20100901|2010-08-25 01:00,25,3.2245,3.233,3.222,3.2255,438
20100901|2010-08-25 01:30,25,3.2265,3.235,3.226,3.235,246
20100901|2010-08-25 02:00,25,3.235,3.2455,3.2285,3.244,445
20100901|2010-08-25 02:30,25,3.244,3.2495,3.2405,3.244,381
20100901|2010-08-25 03:00,25,3.2435,3.253,3.2425,3.244,267
20100901|2010-08-25 03:30,25,3.245,3.248,3.234,3.237,485
20100901|2010-08-25 04:00,25,3.2365,3.2375,3.2295,3.2335,209
20100901|2010-08-25 04:30,25,3.234,3.234,3.222,3.2275,338
20100901|2010-08-25 05:00,25,3.227,3.229,3.2235,3.226,169
20100901|2010-08-25 05:30,25,3.2255,3.2305,3.225,3.226,187
20100901|2010-08-25 06:00,25,3.226,3.228,3.211,3.211,494
20100901|2010-08-25 06:30,25,3.211,3.212,3.196,3.2015,1401
20100901|2010-08-25 07:00,25,3.202,3.2045,3.189,3.192,1596
20100901|2010-08-25 07:30,25,3.193,3.1995,3.1775,3.193,3593
20100901|2010-08-25 08:00,25,3.194,3.2065,3.194,3.1975,1189
20100901|2010-08-25 08:30,25,3.1975,3.205,3.194,3.195,1229
20100901|2010-08-25 09:00,25,3.1955,3.199,3.19,3.193,1995
20100901|2010-08-25 09:30,25,3.1915,3.198,3.181,3.1955,1663
20100901|2010-08-25 10:00,25,3.1955,3.218,3.1935,3.2175,1550
20100901|2010-08-25 10:30,25,3.218,3.223,3.209,3.222,1190
20100901|2010-08-25 11:00,25,3.222,3.2235,3.2165,3.218,437
20100901|2010-08-25 11:30,25,3.218,3.219,3.2065,3.2115,1011
20100901|2010-08-25 12:00,25,3.2105,3.2275,3.2095,3.222,570
20100901|2010-08-25 12:30,25,3.2225,3.225,3.221,3.2215,216
20100901|2010-08-25 13:00,25,3.2205,3.23,3.2205,3.227,166
20100901|2010-08-25 13:30,25,3.228,3.2345,3.2275,3.2305,163
20100901|2010-08-25 14:00,25,3.2305,3.233,3.2275,3.229,97
20100901|2010-08-25 14:30,25,3.2295,3.2395,3.2295,3.236,125
20100901|2010-08-25 15:00,25,3.2355,3.2355,3.2315,3.234,44
20100901|2010-08-25 15:30,25,3.2335,3.2335,3.2305,3.233,14
20100901|2010-08-25 16:00,25,3.2345,3.2355,3.232,3.235,12
20100901|2010-08-25 17:00,26,3.232,3.232,3.2245,3.2265,11
20100901|2010-08-25 17:30,26,3.2265,3.2265,3.225,3.225,39
20100901|2010-08-25 18:00,26,3.224,3.2245,3.221,3.2235,31
20100901|2010-08-25 18:30,26,3.2275,3.2285,3.226,3.226,14
20100901|2010-08-25 19:00,26,3.228,3.2375,3.226,3.236,68
20100901|2010-08-25 19:30,26,3.236,3.2475,3.2325,3.2465,136
20100901|2010-08-25 20:00,26,3.247,3.2645,3.2465,3.2575,567
20100901|2010-08-25 20:30,26,3.2575,3.2625,3.2525,3.2605,246
20100901|2010-08-25 21:00,26,3.2605,3.263,3.2555,3.2555,101
20100901|2010-08-25 21:30,26,3.255,3.2615,3.253,3.2615,50
20100901|2010-08-25 22:00,26,3.259,3.2695,3.259,3.265,202
20100901|2010-08-25 22:30,26,3.266,3.268,3.263,3.267,74
20100901|2010-08-25 23:00,26,3.2645,3.2655,3.2625,3.2625,24
20100901|2010-08-25 23:30,26,3.2635,3.2655,3.2615,3.2645,178
20100901|2010-08-26 00:00,26,3.2645,3.266,3.262,3.2655,182
20100901|2010-08-26 00:30,26,3.263,3.2695,3.26,3.264,237
20100901|2010-08-26 01:00,26,3.263,3.2635,3.256,3.2575,263
20100901|2010-08-26 01:30,26,3.2595,3.265,3.256,3.261,256
20100901|2010-08-26 02:00,26,3.2615,3.266,3.26,3.2645,267
20100901|2010-08-26 02:30,26,3.264,3.2645,3.2495,3.2535,406
20100901|2010-08-26 03:00,26,3.255,3.261,3.2485,3.2505,209
20100901|2010-08-26 03:30,26,3.252,3.2575,3.249,3.2525,194
20100901|2010-08-26 04:00,26,3.252,3.256,3.2515,3.252,346
20100901|2010-08-26 04:30,26,3.2515,3.255,3.2505,3.2535,142
20100901|2010-08-26 05:00,26,3.253,3.2645,3.253,3.26,259
20100901|2010-08-26 05:30,26,3.2595,3.2635,3.2595,3.261,104
20100901|2010-08-26 06:00,26,3.261,3.2625,3.259,3.2615,237
20100901|2010-08-26 06:30,26,3.261,3.267,3.2585,3.2595,524
20100901|2010-08-26 07:00,26,3.26,3.289,3.258,3.283,2814
20100901|2010-08-26 07:30,26,3.2835,3.3015,3.2835,3.293,2772
20100901|2010-08-26 08:00,26,3.2925,3.293,3.2795,3.2885,1279
20100901|2010-08-26 08:30,26,3.288,3.2925,3.276,3.284,1119
20100901|2010-08-26 09:00,26,3.2825,3.296,3.282,3.289,1419
20100901|2010-08-26 09:30,26,3.2895,3.2965,3.286,3.2965,970
20100901|2010-08-26 10:00,26,3.2965,3.314,3.296,3.3005,3160
20100901|2010-08-26 10:30,26,3.302,3.3085,3.2985,3.308,1066
20100901|2010-08-26 11:00,26,3.307,3.307,3.2995,3.3045,539
20100901|2010-08-26 11:30,26,3.304,3.306,3.299,3.306,1081
20100901|2010-08-26 12:00,26,3.306,3.3065,3.2995,3.3065,577
20100901|2010-08-26 12:30,26,3.3055,3.313,3.305,3.308,435
20100901|2010-08-26 13:00,26,3.308,3.308,3.2955,3.2975,396
20100901|2010-08-26 13:30,26,3.298,3.298,3.2875,3.2875,202
20100901|2010-08-26 14:00,26,3.288,3.295,3.286,3.2945,122
20100901|2010-08-26 14:30,26,3.295,3.3025,3.291,3.291,166
20100901|2010-08-26 15:00,26,3.2915,3.2955,3.2905,3.2925,47
20100901|2010-08-26 15:30,26,3.2915,3.2945,3.289,3.292,78
20100901|2010-08-26 16:00,26,3.29,3.2905,3.289,3.289,13
20100901|2010-08-26 17:00,27,3.2835,3.291,3.28,3.2845,45
20100901|2010-08-26 17:30,27,3.286,3.286,3.284,3.286,7
20100901|2010-08-26 18:00,27,3.285,3.2915,3.285,3.2895,15
20100901|2010-08-26 18:30,27,3.287,3.291,3.2855,3.2895,35
20100901|2010-08-26 19:00,27,3.29,3.295,3.2875,3.2905,47
20100901|2010-08-26 19:30,27,3.294,3.2945,3.2875,3.2885,85
20100901|2010-08-26 20:00,27,3.2875,3.2945,3.2875,3.2895,197
20100901|2010-08-26 20:30,27,3.2885,3.2905,3.283,3.289,80
20100901|2010-08-26 21:00,27,3.288,3.293,3.288,3.289,44
20100901|2010-08-26 21:30,27,3.29,3.2905,3.286,3.2865,48
20100901|2010-08-26 22:00,27,3.2865,3.288,3.2785,3.283,90
20100901|2010-08-26 22:30,27,3.2855,3.2855,3.2845,3.2855,5
20100901|2010-08-26 23:00,27,3.2865,3.292,3.286,3.2905,29
20100901|2010-08-26 23:30,27,3.2915,3.2945,3.2905,3.2945,169
20100901|2010-08-27 00:00,27,3.2945,3.298,3.2925,3.2925,125
20100901|2010-08-27 00:30,27,3.2925,3.314,3.2915,3.3115,411
20100901|2010-08-27 01:00,27,3.312,3.314,3.3065,3.3085,289
20100901|2010-08-27 01:30,27,3.308,3.3115,3.307,3.31,123
20100901|2010-08-27 02:00,27,3.311,3.3195,3.3085,3.316,424
20100901|2010-08-27 02:30,27,3.3165,3.319,3.31,3.31,184
20100901|2010-08-27 03:00,27,3.3095,3.314,3.308,3.3095,163
20100901|2010-08-27 03:30,27,3.309,3.312,3.3,3.3,155
20100901|2010-08-27 04:00,27,3.299,3.305,3.2975,3.304,251
20100901|2010-08-27 04:30,27,3.304,3.307,3.3035,3.304,75
20100901|2010-08-27 05:00,27,3.3045,3.31,3.303,3.307,83
20100901|2010-08-27 05:30,27,3.3065,3.3145,3.3065,3.3145,246
20100901|2010-08-27 06:00,27,3.315,3.315,3.3055,3.3075,305
20100901|2010-08-27 06:30,27,3.307,3.308,3.295,3.2985,504
20100901|2010-08-27 07:00,27,3.2985,3.3115,3.295,3.311,940
20100901|2010-08-27 07:30,27,3.3105,3.333,3.3075,3.327,2534
20100901|2010-08-27 08:00,27,3.3275,3.3275,3.32,3.326,823
20100901|2010-08-27 08:30,27,3.326,3.3305,3.3135,3.314,1090
20100901|2010-08-27 09:00,27,3.3155,3.3265,3.2985,3.3265,2542
20100901|2010-08-27 09:30,27,3.3265,3.3485,3.3195,3.342,3264
20100901|2010-08-27 10:00,27,3.3405,3.384,3.3405,3.367,3954
20100901|2010-08-27 10:30,27,3.3675,3.375,3.3605,3.372,1378
20100901|2010-08-27 11:00,27,3.3715,3.3775,3.3685,3.37,651
20100901|2010-08-27 11:30,27,3.3705,3.3725,3.36,3.365,897
20100901|2010-08-27 12:00,27,3.3655,3.3655,3.3575,3.3655,655
20100901|2010-08-27 12:30,27,3.3655,3.3745,3.365,3.3715,342
20100901|2010-08-27 13:00,27,3.3715,3.3775,3.371,3.376,136
20100901|2010-08-27 13:30,27,3.376,3.3775,3.3745,3.3755,44
20100901|2010-08-27 14:00,27,3.373,3.376,3.3695,3.3745,104
20100901|2010-08-27 14:30,27,3.3765,3.38,3.375,3.379,100
20100901|2010-08-27 15:00,27,3.3765,3.38,3.375,3.376,55
20100901|2010-08-27 15:30,27,3.376,3.38,3.376,3.38,28
20100901|2010-08-27 16:00,27,3.3785,3.382,3.3785,3.382,22
20100901|2010-08-29 17:00,30,3.4,3.431,3.4,3.4125,234
20100901|2010-08-29 17:30,30,3.4115,3.42,3.4055,3.4055,54
20100901|2010-08-29 18:00,30,3.4075,3.4085,3.4015,3.4075,29
20100901|2010-08-29 18:30,30,3.4055,3.4055,3.395,3.396,46
20100901|2010-08-29 19:00,30,3.3935,3.399,3.3935,3.395,29
20100901|2010-08-29 19:30,30,3.395,3.397,3.389,3.389,82
20100901|2010-08-29 20:00,30,3.3885,3.398,3.382,3.397,109
20100901|2010-08-29 20:30,30,3.397,3.399,3.395,3.395,20
20100901|2010-08-29 21:00,30,3.3975,3.399,3.3955,3.3955,26
20100901|2010-08-29 21:30,30,3.3985,3.4015,3.3985,3.4015,17
20100901|2010-08-29 22:00,30,3.401,3.4015,3.395,3.396,17
20100901|2010-08-29 22:30,30,3.397,3.4015,3.397,3.401,41
20100901|2010-08-29 23:00,30,3.3975,3.399,3.3975,3.398,5
20100901|2010-08-29 23:30,30,3.399,3.4015,3.3935,3.4005,161
20100901|2010-08-30 00:00,30,3.4015,3.4015,3.3985,3.3995,135
20100901|2010-08-30 00:30,30,3.401,3.4015,3.39,3.401,100
20100901|2010-08-30 01:00,30,3.4005,3.4005,3.3945,3.399,57
20100901|2010-08-30 01:30,30,3.3995,3.403,3.397,3.401,54
20100901|2010-08-30 02:00,30,3.3975,3.3995,3.393,3.394,112
20100901|2010-08-30 02:30,30,3.3935,3.3995,3.3925,3.394,53
20100901|2010-08-30 03:00,30,3.3955,3.4005,3.395,3.3955,52
20100901|2010-08-30 03:30,30,3.395,3.3955,3.389,3.39,44
20100901|2010-08-30 04:00,30,3.3905,3.391,3.383,3.3895,108
20100901|2010-08-30 04:30,30,3.3875,3.391,3.385,3.386,30
20100901|2010-08-30 05:00,30,3.386,3.391,3.379,3.391,63
20100901|2010-08-30 05:30,30,3.3895,3.39,3.386,3.386,29
20100901|2010-08-30 06:00,30,3.389,3.3965,3.3885,3.3955,76
20100901|2010-08-30 06:30,30,3.3955,3.409,3.395,3.404,263
20100901|2010-08-30 07:00,30,3.4055,3.4155,3.4005,3.4065,255
20100901|2010-08-30 07:30,30,3.406,3.4135,3.3975,3.401,229
20100901|2010-08-30 08:00,30,3.401,3.401,3.3815,3.3875,357
20100901|2010-08-30 08:30,30,3.386,3.399,3.384,3.3965,190
20100901|2010-08-30 09:00,30,3.396,3.397,3.3835,3.3875,318
20100901|2010-08-30 09:30,30,3.388,3.4055,3.3835,3.4015,206
20100901|2010-08-30 10:00,30,3.4015,3.411,3.4,3.4045,297
20100901|2010-08-30 10:30,30,3.405,3.4055,3.395,3.4015,112
20100901|2010-08-30 11:00,30,3.4035,3.406,3.3995,3.402,68
20100901|2010-08-30 11:30,30,3.4025,3.414,3.402,3.4135,191
20100901|2010-08-30 12:00,30,3.413,3.4155,3.4075,3.4095,203
20100901|2010-08-30 12:30,30,3.4095,3.4125,3.407,3.4085,149
20100901|2010-08-30 13:00,30,3.4085,3.411,3.405,3.407,57
20100901|2010-08-30 13:30,30,3.407,3.4115,3.405,3.4115,27
20100901|2010-08-30 14:00,30,3.4105,3.411,3.404,3.404,17
20100901|2010-08-30 14:30,30,3.404,3.4085,3.399,3.399,24
20100901|2010-08-30 15:00,30,3.3975,3.3975,3.39,3.3915,28
20100901|2010-08-30 15:30,30,3.391,3.396,3.389,3.389,20
20100901|2010-08-30 16:00,30,3.389,3.39,3.389,3.39,5
20100901|2010-08-30 17:00,31,3.3905,3.3915,3.386,3.386,6
20100901|2010-08-30 17:30,31,3.3865,3.3885,3.3865,3.3875,8
20100901|2010-08-30 18:00,31,3.387,3.39,3.386,3.39,10
20100901|2010-08-30 18:30,31,3.3915,3.393,3.3875,3.393,21
20100901|2010-08-30 19:00,31,3.389,3.392,3.374,3.374,67
20100901|2010-08-30 19:30,31,3.372,3.3725,3.368,3.3705,76
20100901|2010-08-30 20:00,31,3.3695,3.3705,3.361,3.3635,67
20100901|2010-08-30 20:30,31,3.3645,3.37,3.3625,3.367,25
20100901|2010-08-30 21:00,31,3.3625,3.3625,3.36,3.36,16
20100901|2010-08-30 21:30,31,3.358,3.3675,3.358,3.365,16
20100901|2010-08-30 22:00,31,3.3645,3.366,3.3635,3.3645,6
20100901|2010-08-30 22:30,31,3.3615,3.365,3.3615,3.364,3
20100901|2010-08-30 23:00,31,3.3605,3.3605,3.3605,3.3605,1
20100901|2010-08-30 23:30,31,3.3655,3.369,3.363,3.3635,74
20100901|2010-08-31 00:00,31,3.363,3.364,3.36,3.3625,60
20100901|2010-08-31 00:30,31,3.36,3.3615,3.355,3.357,59
20100901|2010-08-31 01:00,31,3.3575,3.358,3.3505,3.354,44
20100901|2010-08-31 01:30,31,3.3545,3.3555,3.344,3.349,111
20100901|2010-08-31 02:00,31,3.3495,3.3595,3.348,3.3565,23
20100901|2010-08-31 02:30,31,3.355,3.361,3.353,3.3605,91
20100901|2010-08-31 03:00,31,3.3625,3.3705,3.3615,3.3645,74
20100901|2010-08-31 03:30,31,3.365,3.367,3.3585,3.3585,51
20100901|2010-08-31 04:00,31,3.358,3.36,3.351,3.351,84
20100901|2010-08-31 04:30,31,3.3515,3.361,3.3495,3.361,25
20100901|2010-08-31 05:00,31,3.3625,3.3685,3.362,3.367,57
20100901|2010-08-31 05:30,31,3.366,3.366,3.358,3.359,77
20100901|2010-08-31 06:00,31,3.3585,3.363,3.357,3.357,66
20100901|2010-08-31 06:30,31,3.356,3.3565,3.348,3.354,140
20100901|2010-08-31 07:00,31,3.3575,3.37,3.357,3.359,198
20100901|2010-08-31 07:30,31,3.359,3.3755,3.3585,3.3665,116
20100901|2010-08-31 08:00,31,3.3685,3.3835,3.364,3.38,227
20100901|2010-08-31 08:30,31,3.38,3.3835,3.3635,3.3785,172
20100901|2010-08-31 09:00,31,3.3825,3.396,3.382,3.3855,135
20100901|2010-08-31 09:30,31,3.385,3.3865,3.373,3.38,88
20100901|2010-08-31 10:00,31,3.378,3.382,3.3705,3.3725,130
20100901|2010-08-31 10:30,31,3.372,3.383,3.367,3.3745,163
20100901|2010-08-31 11:00,31,3.3825,3.384,3.37,3.37,54
20100901|2010-08-31 11:30,31,3.3705,3.3735,3.359,3.36,103
20100901|2010-08-31 12:00,31,3.358,3.366,3.356,3.366,21
20100901|2010-08-31 12:30,31,3.3645,3.366,3.3625,3.3625,15
20100901|2010-08-31 13:00,31,3.355,3.3665,3.35,3.351,32
20100901|2010-08-31 13:30,31,3.35,3.35,3.348,3.3485,5
20100901|2010-08-31 14:00,31,3.349,3.353,3.349,3.353,10
20100901|2010-08-31 14:30,31,3.3535,3.3535,3.3535,3.3535,1
20100901|2010-08-31 15:00,31,3.3625,3.3625,3.3625,3.3625,1
20100901|2010-08-31 15:30,31,3.3645,3.37,3.3645,3.37,12
20100901|2010-08-31 19:30,1,3.371,3.371,3.371,3.371,1
20100901|2010-08-31 20:00,1,3.374,3.408,3.374,3.408,43
20100901|2010-08-31 20:30,1,3.412,3.4155,3.41,3.4155,23
20100901|2010-08-31 21:00,1,3.4105,3.433,3.41,3.432,15
20100901|2010-08-31 21:30,1,3.435,3.4435,3.435,3.4415,22
20100901|2010-08-31 22:00,1,3.435,3.435,3.43,3.43,11
20100901|2010-08-31 22:30,1,3.43,3.43,3.4245,3.4265,20
20100901|2010-08-31 23:00,1,3.4265,3.4265,3.4245,3.4245,6
20100901|2010-08-31 23:30,1,3.423,3.423,3.415,3.415,13
20100901|2010-09-01 00:30,1,3.413,3.413,3.4125,3.4125,2
20100901|2010-09-01 01:00,1,3.418,3.42,3.418,3.42,5
20100901|2010-09-01 01:30,1,3.42,3.42,3.42,3.42,2
20100901|2010-09-01 02:00,1,3.42,3.42,3.415,3.415,4
20100901|2010-09-01 02:30,1,3.4125,3.4145,3.4125,3.4145,4
20100901|2010-09-01 03:00,1,3.4185,3.421,3.417,3.417,24
20100901|2010-09-01 03:30,1,3.4215,3.4215,3.4215,3.4215,2
20100901|2010-09-01 04:00,1,3.429,3.4305,3.428,3.428,6
20100901|2010-09-01 04:30,1,3.4355,3.436,3.4345,3.435,6
20100901|2010-09-01 05:00,1,3.4345,3.4345,3.4345,3.4345,1
20100901|2010-09-01 05:30,1,3.43,3.43,3.43,3.43,1
20100901|2010-09-01 06:00,1,3.4355,3.4365,3.434,3.4345,15
20100901|2010-09-01 06:30,1,3.434,3.4355,3.4295,3.4295,31
20100901|2010-09-01 07:00,1,3.4295,3.4315,3.419,3.4315,9
20100901|2010-09-01 07:30,1,3.43,3.43,3.4215,3.4215,6
20100901|2010-09-01 08:00,1,3.4275,3.4325,3.4265,3.4285,13
20100901|2010-09-01 08:30,1,3.431,3.443,3.431,3.4425,55
20100901|2010-09-01 09:00,1,3.447,3.4765,3.447,3.4635,63
20100901|2010-09-01 09:30,1,3.4635,3.4705,3.462,3.464,21
20100901|2010-09-01 10:00,1,3.465,3.4665,3.4605,3.4615,25
20100901|2010-09-01 10:30,1,3.46,3.461,3.453,3.457,27
20100901|2010-09-01 11:00,1,3.4565,3.468,3.4565,3.468,24
20100901|2010-09-01 11:30,1,3.4685,3.469,3.464,3.4675,28
20100901|2010-09-01 12:00,1,3.4675,3.4695,3.4675,3.468,5
20100901|2010-09-01 12:30,1,3.463,3.465,3.46,3.4645,54
20100901|2010-09-01 13:00,1,3.461,3.461,3.46,3.461,10
20100901|2010-09-01 13:30,1,3.461,3.462,3.461,3.462,10
20100901|2010-09-01 14:00,1,3.464,3.464,3.464,3.464,1
20100901|2010-09-01 14:30,1,3.4725,3.475,3.4695,3.4695,6
20100901|2010-09-01 15:00,1,3.4695,3.4695,3.465,3.4675,10
20100901|2010-09-01 15:30,1,3.4625,3.464,3.4625,3.464,6
20100901|2010-09-01 17:00,2,3.461,3.461,3.461,3.461,1
20100901|2010-09-01 19:00,2,3.4625,3.466,3.4625,3.4625,10
20100901|2010-09-01 20:00,2,3.472,3.472,3.461,3.461,7
20100901|2010-09-01 20:30,2,3.46,3.46,3.459,3.459,2
20100901|2010-09-01 21:00,2,3.4605,3.4605,3.4605,3.4605,1
20100901|2010-09-01 22:00,2,3.4575,3.4575,3.4575,3.4575,1
20100901|2010-09-01 22:30,2,3.4575,3.4615,3.4575,3.4615,3
20100901|2010-09-02 01:00,2,3.465,3.4655,3.465,3.4655,19
20100901|2010-09-02 02:30,2,3.469,3.469,3.469,3.469,1
20100901|2010-09-02 04:00,2,3.473,3.4885,3.473,3.488,7
20100901|2010-09-02 04:30,2,3.4875,3.4875,3.486,3.486,5
20100901|2010-09-02 05:00,2,3.479,3.479,3.479,3.479,1
20100901|2010-09-02 05:30,2,3.475,3.475,3.475,3.475,2
20100901|2010-09-02 06:00,2,3.489,3.489,3.489,3.489,1
20100901|2010-09-02 06:30,2,3.4755,3.4755,3.4755,3.4755,1
20100901|2010-09-02 07:00,2,3.4775,3.4775,3.4775,3.4775,1
20100901|2010-09-02 07:30,2,3.484,3.4905,3.48,3.48,20
20100901|2010-09-02 08:00,2,3.479,3.4805,3.479,3.4805,18
20100901|2010-09-02 08:30,2,3.486,3.49,3.4825,3.487,16
20100901|2010-09-02 09:00,2,3.4945,3.4945,3.474,3.474,4
20100901|2010-09-02 10:00,2,3.473,3.473,3.467,3.467,3
20100901|2010-09-02 10:30,2,3.474,3.474,3.471,3.471,3
20100901|2010-09-02 11:00,2,3.4775,3.4815,3.4775,3.4815,3
20100901|2010-09-02 11:30,2,3.488,3.4885,3.486,3.4865,6
20100901|2010-09-02 12:00,2,3.479,3.481,3.479,3.481,3
20100901|2010-09-02 13:00,2,3.481,3.481,3.48,3.48,2
20100901|2010-09-02 14:30,2,3.482,3.482,3.482,3.482,12
20100901|2010-09-02 15:00,2,3.484,3.484,3.484,3.484,2
20100901|2010-09-02 15:30,2,3.4795,3.4795,3.4755,3.4755,14
20100901|2010-09-02 23:00,3,3.468,3.468,3.468,3.468,1
20100901|2010-09-03 01:30,3,3.474,3.474,3.474,3.474,1
20100901|2010-09-03 07:30,3,3.5,3.5175,3.4985,3.5175,26
20100901|2010-09-03 08:00,3,3.5165,3.52,3.515,3.515,10
20100901|2010-09-03 08:30,3,3.523,3.525,3.52,3.5205,7
20100901|2010-09-03 09:00,3,3.5135,3.5135,3.499,3.499,7
20100901|2010-09-03 09:30,3,3.5,3.5,3.5,3.5,3
20100901|2010-09-03 10:00,3,3.502,3.502,3.495,3.495,4
20100901|2010-09-03 10:30,3,3.484,3.486,3.4805,3.4805,14
20100901|2010-09-03 11:00,3,3.4845,3.485,3.4845,3.485,12
20100901|2010-09-03 11:30,3,3.4925,3.4925,3.4925,3.4925,3
20100901|2010-09-03 12:00,3,3.4945,3.4965,3.4945,3.4965,8
20100901|2010-09-03 12:30,3,3.499,3.499,3.499,3.499,2
20100901|2010-09-03 13:00,3,3.498,3.498,3.495,3.498,8
20100901|2010-09-03 13:30,3,3.5005,3.5005,3.5005,3.5005,3
20100901|2010-09-03 14:00,3,3.4975,3.4975,3.4975,3.4975,1
20100901|2010-09-03 14:30,3,3.4965,3.4965,3.493,3.4935,5
20100901|2010-09-05 17:30,7,3.48,3.48,3.48,3.48,9
20100901|2010-09-05 18:00,7,3.489,3.489,3.489,3.489,1
20100901|2010-09-06 01:00,7,3.5175,3.5175,3.5175,3.5175,1
20100901|2010-09-06 06:00,7,3.5,3.5,3.5,3.5,1
20100901|2010-09-06 08:00,7,3.4935,3.4935,3.4935,3.4935,1
20100901|2010-09-06 12:00,7,3.512,3.512,3.512,3.512,1
20100901|2010-09-06 21:00,7,3.48,3.48,3.475,3.4775,5
20100901|2010-09-06 21:30,7,3.4745,3.4795,3.4745,3.4795,2
20100901|2010-09-06 22:00,7,3.48,3.48,3.4755,3.4755,2
20100901|2010-09-06 23:00,7,3.484,3.484,3.484,3.484,1
20100901|2010-09-07 00:00,7,3.481,3.481,3.47,3.47,3
20100901|2010-09-07 01:30,7,3.4715,3.4715,3.4715,3.4715,1
20100901|2010-09-07 02:30,7,3.46,3.46,3.447,3.452,30
20100901|2010-09-07 03:00,7,3.458,3.458,3.45,3.45,3
20100901|2010-09-07 03:30,7,3.445,3.445,3.4425,3.4425,3
20100901|2010-09-07 04:00,7,3.44,3.4415,3.44,3.4415,9
20100901|2010-09-07 04:30,7,3.44,3.44,3.422,3.4235,17
20100901|2010-09-07 05:00,7,3.43,3.43,3.43,3.43,19
20100901|2010-09-07 05:30,7,3.428,3.432,3.425,3.432,19
20100901|2010-09-07 06:00,7,3.43,3.43,3.42,3.42,9
20100901|2010-09-07 06:30,7,3.43,3.43,3.43,3.43,17
20100901|2010-09-07 07:00,7,3.4325,3.4325,3.4265,3.432,51
20100901|2010-09-07 07:30,7,3.444,3.4445,3.4435,3.4445,6
20100901|2010-09-07 08:00,7,3.4435,3.453,3.4435,3.453,25
20100901|2010-09-07 08:30,7,3.4505,3.4505,3.4465,3.447,17
20100901|2010-09-07 09:00,7,3.441,3.446,3.441,3.446,4
20100901|2010-09-07 09:30,7,3.446,3.448,3.446,3.448,4
20100901|2010-09-07 10:00,7,3.4565,3.457,3.4505,3.457,3
20100901|2010-09-07 11:00,7,3.474,3.474,3.473,3.473,7
20100901|2010-09-07 11:30,7,3.468,3.468,3.4605,3.464,3
20100901|2010-09-07 12:00,7,3.4625,3.4625,3.461,3.461,6
20100901|2010-09-07 12:30,7,3.46,3.46,3.46,3.46,3
20100901|2010-09-07 13:00,7,3.4625,3.4625,3.4625,3.4625,3
20100901|2010-09-07 13:30,7,3.4625,3.4625,3.453,3.453,12
20100901|2010-09-07 14:00,7,3.45,3.45,3.45,3.45,4
20100901|2010-09-07 14:30,7,3.459,3.459,3.459,3.459,1
20100901|2010-09-07 21:30,8,3.461,3.466,3.461,3.466,39
20100901|2010-09-08 02:00,8,3.4745,3.4745,3.4745,3.4745,1
20100901|2010-09-08 04:30,8,3.447,3.447,3.447,3.447,1
20100901|2010-09-08 07:00,8,3.479,3.479,3.479,3.479,1
20100901|2010-09-08 07:30,8,3.47,3.47,3.4605,3.4605,5
20100901|2010-09-08 08:00,8,3.464,3.464,3.464,3.464,1
20100901|2010-09-08 08:30,8,3.4795,3.4795,3.474,3.474,7
20100901|2010-09-08 09:00,8,3.4825,3.4905,3.4825,3.4905,3
20100901|2010-09-08 09:30,8,3.4925,3.4925,3.4925,3.4925,1
20100901|2010-09-08 10:00,8,3.4995,3.5,3.4985,3.4985,3
20100901|2010-09-08 10:30,8,3.499,3.499,3.49,3.49,10
20100901|2010-09-08 11:00,8,3.486,3.4895,3.486,3.4895,4
20100901|2010-09-08 11:30,8,3.489,3.492,3.489,3.492,3
20100901|2010-09-08 12:00,8,3.4875,3.4875,3.487,3.487,3
20100901|2010-09-08 13:00,8,3.4735,3.4745,3.4735,3.4745,2
20100901|2010-09-08 13:30,8,3.484,3.484,3.484,3.484,1
20100901|2010-09-08 15:00,8,3.483,3.483,3.483,3.483,1
20100901|2010-09-08 15:30,8,3.4835,3.4835,3.4835,3.4835,1
20100901|2010-09-08 17:00,9,3.479,3.48,3.479,3.48,4
20100901|2010-09-08 17:30,9,3.475,3.475,3.475,3.475,27
20100901|2010-09-08 18:00,9,3.4805,3.4805,3.4805,3.4805,4
20100901|2010-09-08 20:00,9,3.47,3.47,3.45,3.45,12
20100901|2010-09-08 20:30,9,3.425,3.425,3.3895,3.3985,15
20100901|2010-09-08 21:00,9,3.4115,3.4115,3.408,3.408,2
20100901|2010-09-08 21:30,9,3.4225,3.4225,3.4225,3.4225,1
20100901|2010-09-08 22:00,9,3.423,3.423,3.419,3.419,2
20100901|2010-09-08 22:30,9,3.417,3.4195,3.417,3.4195,2
20100901|2010-09-09 00:00,9,3.4255,3.4255,3.4255,3.4255,1
20100901|2010-09-09 00:30,9,3.42,3.42,3.42,3.42,1
20100901|2010-09-09 02:00,9,3.4305,3.4305,3.4305,3.4305,1
20100901|2010-09-09 03:00,9,3.4425,3.4425,3.4425,3.4425,1
20100901|2010-09-09 03:30,9,3.436,3.436,3.436,3.436,1
20100901|2010-09-09 06:30,9,3.4335,3.4335,3.4335,3.4335,1
20100901|2010-09-09 07:00,9,3.4225,3.4225,3.417,3.417,4
20100901|2010-09-09 07:30,9,3.4345,3.4345,3.4345,3.4345,1
20100901|2010-09-09 08:00,9,3.4465,3.453,3.4465,3.448,9
20100901|2010-09-09 09:00,9,3.447,3.45,3.446,3.45,11
20100901|2010-09-09 09:30,9,3.44,3.44,3.44,3.44,1
20100901|2010-09-09 10:00,9,3.4375,3.4375,3.4375,3.4375,14
20100901|2010-09-09 10:30,9,3.4355,3.4355,3.424,3.424,3
20100901|2010-09-09 11:00,9,3.428,3.428,3.428,3.428,2
20100901|2010-09-09 11:30,9,3.43,3.43,3.4265,3.4265,4
20100901|2010-09-09 12:00,9,3.427,3.43,3.427,3.43,4
20100901|2010-09-09 12:30,9,3.4335,3.4335,3.4335,3.4335,4
20100901|2010-09-09 13:00,9,3.4365,3.4365,3.4365,3.4365,1
20100901|2010-09-09 13:30,9,3.4355,3.4355,3.4355,3.4355,3
20100901|2010-09-09 14:30,9,3.434,3.434,3.434,3.434,1
20100901|2010-09-09 15:00,9,3.4205,3.4205,3.4165,3.4185,5
20100901|2010-09-09 15:30,9,3.4155,3.4165,3.4155,3.4165,4
20100901|2010-09-09 19:00,10,3.4185,3.4185,3.4185,3.4185,1
20100901|2010-09-09 19:30,10,3.4125,3.4125,3.4125,3.4125,8
20100901|2010-09-09 20:30,10,3.4185,3.4185,3.4185,3.4185,1
20100901|2010-09-09 21:00,10,3.41,3.41,3.401,3.401,4
20100901|2010-09-09 21:30,10,3.4,3.4025,3.4,3.4025,12
20100901|2010-09-10 01:30,10,3.4185,3.4185,3.4185,3.4185,1
20100901|2010-09-10 02:30,10,3.429,3.429,3.429,3.429,1
20100901|2010-09-10 03:30,10,3.422,3.422,3.422,3.422,1
20100901|2010-09-10 04:30,10,3.42,3.42,3.418,3.418,6
20100901|2010-09-10 05:00,10,3.417,3.417,3.417,3.417,4
20100901|2010-09-10 06:30,10,3.4325,3.4325,3.4325,3.4325,5
20100901|2010-09-10 07:00,10,3.431,3.431,3.431,3.431,3
20100901|2010-09-10 08:00,10,3.4185,3.4185,3.4185,3.4185,1
20100901|2010-09-10 08:30,10,3.416,3.43,3.416,3.428,10
20100901|2010-09-10 09:00,10,3.4275,3.439,3.425,3.439,8
20100901|2010-09-10 09:30,10,3.439,3.439,3.429,3.429,26
20100901|2010-09-10 10:00,10,3.428,3.428,3.4185,3.4185,12
20100901|2010-09-10 10:30,10,3.424,3.424,3.391,3.4,27
20100901|2010-09-10 11:00,10,3.4,3.4,3.396,3.396,6
20100901|2010-09-10 11:30,10,3.3955,3.399,3.3955,3.3955,5
20100901|2010-09-10 12:00,10,3.3985,3.399,3.3985,3.399,8
20100901|2010-09-10 13:30,10,3.3985,3.3985,3.3985,3.3985,1
20100901|2010-09-10 14:30,10,3.3995,3.3995,3.3995,3.3995,1
20100901|2010-09-10 15:00,10,3.405,3.4055,3.405,3.4055,2
20100901|2010-09-10 15:30,10,3.3945,3.3945,3.3945,3.3945,2
20100901|2010-09-10 16:00,10,3.395,3.395,3.395,3.395,1
20100901|2010-09-12 22:00,13,3.453,3.453,3.451,3.451,2
20100901|2010-09-13 00:30,13,3.448,3.448,3.448,3.448,1
20100901|2010-09-13 02:30,13,3.4705,3.4705,3.4705,3.4705,1
20100901|2010-09-13 04:00,13,3.471,3.471,3.471,3.471,4
20100901|2010-09-13 06:30,13,3.47,3.47,3.47,3.47,1
20100901|2010-09-13 08:30,13,3.4805,3.4815,3.475,3.475,3
20100901|2010-09-13 09:30,13,3.4785,3.4795,3.478,3.4795,8
20100901|2010-09-13 10:00,13,3.476,3.4765,3.476,3.4765,2
20100901|2010-09-13 10:30,13,3.469,3.4695,3.469,3.4695,4
20100901|2010-09-13 11:30,13,3.472,3.472,3.472,3.472,1
20100901|2010-09-13 12:30,13,3.47,3.47,3.47,3.47,1
20100901|2010-09-13 13:30,13,3.471,3.471,3.471,3.471,1
20100901|2010-09-13 14:00,13,3.478,3.48,3.478,3.48,4
20100901|2010-09-13 14:30,13,3.48,3.48,3.48,3.48,1
20100901|2010-09-13 15:00,13,3.48,3.4805,3.48,3.4805,2
20100901|2010-09-13 15:30,13,3.479,3.4815,3.478,3.4815,3
20100901|2010-09-14 02:00,14,3.456,3.456,3.456,3.456,2
20100901|2010-09-14 04:00,14,3.431,3.431,3.431,3.431,1
20100901|2010-09-14 06:00,14,3.4265,3.4265,3.4265,3.4265,19
20100901|2010-09-14 06:30,14,3.4225,3.4275,3.4215,3.4275,23
20100901|2010-09-14 07:00,14,3.4315,3.4315,3.428,3.4295,15
20100901|2010-09-14 07:30,14,3.4365,3.4365,3.435,3.435,4
20100901|2010-09-14 08:00,14,3.441,3.441,3.441,3.441,1
20100901|2010-09-14 08:30,14,3.4385,3.4385,3.425,3.425,7
20100901|2010-09-14 09:00,14,3.4315,3.455,3.4315,3.45,22
20100901|2010-09-14 09:30,14,3.465,3.467,3.465,3.467,5
20100901|2010-09-14 10:00,14,3.4815,3.4875,3.4815,3.4875,2
20100901|2010-09-14 10:30,14,3.471,3.475,3.471,3.475,2
20100901|2010-09-14 11:00,14,3.4725,3.4725,3.4655,3.4655,2
20100901|2010-09-14 11:30,14,3.4545,3.4545,3.4545,3.4545,5
20100901|2010-09-14 12:30,14,3.461,3.461,3.461,3.461,1
20100901|2010-09-14 13:30,14,3.459,3.459,3.459,3.459,3
20100901|2010-09-14 14:00,14,3.458,3.458,3.458,3.458,1
20100901|2010-09-14 15:00,14,3.4465,3.4465,3.4465,3.4465,1
20100901|2010-09-14 17:00,15,3.4415,3.4415,3.4415,3.4415,5
20100901|2010-09-15 07:30,15,3.435,3.435,3.435,3.435,1
20100901|2010-09-15 08:00,15,3.4315,3.436,3.4275,3.436,31
20100901|2010-09-15 08:30,15,3.43,3.43,3.43,3.43,1
20100901|2010-09-15 09:00,15,3.453,3.453,3.4515,3.4515,2
20100901|2010-09-15 09:30,15,3.4525,3.4525,3.449,3.449,3
20100901|2010-09-15 10:00,15,3.454,3.4545,3.454,3.4545,3
20100901|2010-09-15 10:30,15,3.461,3.461,3.46,3.46,2
20100901|2010-09-15 11:00,15,3.455,3.455,3.454,3.454,3
20100901|2010-09-15 11:30,15,3.459,3.459,3.459,3.459,2
20100901|2010-09-15 12:30,15,3.459,3.459,3.459,3.459,1
20100901|2010-09-15 15:00,15,3.4635,3.4635,3.4635,3.4635,1
20100901|2010-09-15 15:30,15,3.4635,3.4635,3.4635,3.4635,1
20100901|2010-09-15 16:00,15,3.4645,3.466,3.4645,3.466,6
20100901|2010-09-15 23:30,16,3.452,3.452,3.452,3.452,1
20100901|2010-09-16 01:00,16,3.439,3.439,3.439,3.439,1
20100901|2010-09-16 05:00,16,3.461,3.461,3.461,3.461,23
20100901|2010-09-16 06:30,16,3.487,3.487,3.487,3.487,34
20100901|2010-09-16 07:00,16,3.485,3.485,3.485,3.485,8
20100901|2010-09-16 08:00,16,3.4875,3.495,3.485,3.495,11
20100901|2010-09-16 08:30,16,3.498,3.498,3.495,3.495,6
20100901|2010-09-16 09:00,16,3.5,3.501,3.4985,3.4985,13
20100901|2010-09-16 10:00,16,3.49,3.49,3.489,3.489,3
20100901|2010-09-16 10:30,16,3.487,3.487,3.487,3.487,2
20100901|2010-09-16 11:30,16,3.4795,3.4835,3.4795,3.4835,4
20100901|2010-09-16 12:00,16,3.4805,3.4805,3.4805,3.4805,1
20100901|2010-09-16 15:00,16,3.4825,3.4835,3.4825,3.4835,2
20100901|2010-09-16 15:30,16,3.479,3.479,3.479,3.479,10
20100901|2010-09-16 16:00,16,3.476,3.476,3.475,3.475,4
20100901|2010-09-16 23:30,17,3.505,3.505,3.505,3.505,1
20100901|2010-09-17 04:30,17,3.5385,3.539,3.5375,3.539,3
20100901|2010-09-17 06:00,17,3.53,3.53,3.53,3.53,15
20100901|2010-09-17 07:00,17,3.535,3.538,3.535,3.538,2
20100901|2010-09-17 07:30,17,3.5325,3.5325,3.5325,3.5325,1
20100901|2010-09-17 08:00,17,3.5315,3.5315,3.5315,3.5315,1
20100901|2010-09-17 08:30,17,3.5195,3.5195,3.489,3.494,4
20100901|2010-09-17 09:00,17,3.495,3.4985,3.495,3.4985,10
20100901|2010-09-17 10:00,17,3.508,3.508,3.505,3.505,4
20100901|2010-09-17 10:30,17,3.503,3.503,3.503,3.503,8
20100901|2010-09-17 11:00,17,3.506,3.506,3.506,3.506,2
20100901|2010-09-17 11:30,17,3.518,3.518,3.517,3.517,2
20100901|2010-09-17 13:00,17,3.5155,3.5155,3.5155,3.5155,2
20100901|2010-09-17 14:00,17,3.509,3.509,3.509,3.509,2
20100901|2010-09-17 14:30,17,3.504,3.504,3.504,3.504,1
20100901|2010-09-17 15:00,17,3.509,3.509,3.509,3.509,2
20100901|2010-09-17 15:30,17,3.507,3.51,3.507,3.51,7
20100901|2010-09-19 21:30,20,3.535,3.535,3.535,3.535,1
20100901|2010-09-19 23:00,20,3.5345,3.5345,3.5345,3.5345,1
20100901|2010-09-20 02:00,20,3.5345,3.5345,3.5345,3.5345,1
20100901|2010-09-20 02:30,20,3.5365,3.5365,3.5365,3.5365,1
20100901|2010-09-20 03:00,20,3.534,3.534,3.534,3.534,2
20100901|2010-09-20 03:30,20,3.5375,3.5375,3.5375,3.5375,2
20100901|2010-09-20 04:00,20,3.53,3.53,3.53,3.53,2
20100901|2010-09-20 07:30,20,3.507,3.507,3.507,3.507,1
20100901|2010-09-20 08:00,20,3.505,3.505,3.505,3.505,4
20100901|2010-09-20 08:30,20,3.516,3.516,3.516,3.516,5
20100901|2010-09-20 09:30,20,3.516,3.5225,3.5135,3.5225,4
20100901|2010-09-20 10:30,20,3.515,3.515,3.4985,3.4985,3
20100901|2010-09-20 11:00,20,3.49,3.49,3.49,3.49,1
20100901|2010-09-20 14:30,20,3.4995,3.4995,3.4995,3.4995,1
20100901|2010-09-20 15:30,20,3.501,3.5035,3.501,3.5035,3
20100901|2010-09-20 22:00,21,3.504,3.504,3.504,3.504,2
20100901|2010-09-20 23:00,21,3.5,3.5,3.5,3.5,1
20100901|2010-09-21 06:30,21,3.497,3.4975,3.497,3.4975,3
20100901|2010-09-21 07:00,21,3.497,3.497,3.497,3.497,4
20100901|2010-09-21 07:30,21,3.509,3.509,3.5085,3.5085,10
20100901|2010-09-21 08:00,21,3.5015,3.5015,3.4995,3.4995,4
20100901|2010-09-21 08:30,21,3.49,3.49,3.489,3.489,12
20100901|2010-09-21 09:00,21,3.4925,3.4925,3.4775,3.4775,8
20100901|2010-09-21 09:30,21,3.478,3.478,3.478,3.478,2
20100901|2010-09-21 10:30,21,3.48,3.48,3.48,3.48,2
20100901|2010-09-21 11:00,21,3.4825,3.4825,3.4825,3.4825,2
20100901|2010-09-21 12:30,21,3.4785,3.479,3.4785,3.479,5
20100901|2010-09-21 13:30,21,3.49,3.49,3.49,3.49,1
20100901|2010-09-21 14:30,21,3.48,3.48,3.48,3.48,1
20100901|2010-09-21 15:00,21,3.479,3.479,3.479,3.479,1
20100901|2010-09-22 02:30,22,3.5045,3.5045,3.5045,3.5045,1
20100901|2010-09-22 03:30,22,3.494,3.496,3.494,3.496,2
20100901|2010-09-22 05:00,22,3.5015,3.5015,3.5015,3.5015,1
20100901|2010-09-22 06:00,22,3.491,3.491,3.4905,3.4905,2
20100901|2010-09-22 06:30,22,3.4985,3.4985,3.4985,3.4985,2
20100901|2010-09-22 07:00,22,3.5075,3.52,3.5075,3.52,2
20100901|2010-09-22 07:30,22,3.541,3.542,3.541,3.542,4
20100901|2010-09-22 08:00,22,3.539,3.539,3.539,3.539,1
20100901|2010-09-22 08:30,22,3.538,3.55,3.538,3.55,3
20100901|2010-09-22 09:00,22,3.558,3.558,3.558,3.558,2
20100901|2010-09-22 09:30,22,3.567,3.567,3.567,3.567,2
20100901|2010-09-22 10:00,22,3.5605,3.5605,3.5605,3.5605,1
20100901|2010-09-22 10:30,22,3.56,3.56,3.56,3.56,3
20100901|2010-09-22 12:00,22,3.553,3.553,3.553,3.553,1
20100901|2010-09-22 13:30,22,3.5625,3.5625,3.5625,3.5625,1
20100901|2010-09-22 15:00,22,3.564,3.564,3.564,3.564,1
20100901|2010-09-22 15:30,22,3.5595,3.5595,3.5595,3.5595,1
20100901|2010-09-23 05:00,23,3.575,3.575,3.575,3.575,2
20100901|2010-09-23 06:00,23,3.579,3.579,3.5775,3.5775,6
20100901|2010-09-23 06:30,23,3.5775,3.5785,3.5775,3.5785,4
20100901|2010-09-23 08:00,23,3.57,3.57,3.569,3.569,3
20100901|2010-09-23 08:30,23,3.564,3.564,3.564,3.564,1
20100901|2010-09-23 09:00,23,3.5615,3.5615,3.5615,3.5615,3
20100901|2010-09-23 09:30,23,3.58,3.5805,3.5775,3.5775,8
20100901|2010-09-23 10:30,23,3.5865,3.5915,3.5855,3.5915,18
20100901|2010-09-23 11:00,23,3.5805,3.5815,3.58,3.5805,25
20100901|2010-09-23 11:30,23,3.585,3.585,3.585,3.585,2
20100901|2010-09-23 12:00,23,3.5905,3.5905,3.5905,3.5905,2
20100901|2010-09-23 12:30,23,3.5855,3.5855,3.5855,3.5855,3
20100901|2010-09-23 13:00,23,3.5825,3.5825,3.5795,3.5795,9
20100901|2010-09-23 13:30,23,3.5785,3.5785,3.5785,3.5785,3
20100901|2010-09-23 14:30,23,3.5655,3.5655,3.5655,3.5655,1
20100901|2010-09-23 15:00,23,3.5675,3.5675,3.5675,3.5675,1
20100901|2010-09-24 02:00,24,3.6,3.6,3.6,3.6,2
20100901|2010-09-24 03:00,24,3.6025,3.6025,3.6,3.6,6
20100901|2010-09-24 07:00,24,3.6025,3.603,3.6025,3.603,49
20100901|2010-09-24 07:30,24,3.6185,3.6185,3.6185,3.6185,2
20100901|2010-09-24 08:00,24,3.615,3.617,3.615,3.6155,7
20100901|2010-09-24 09:00,24,3.6225,3.626,3.62,3.626,6
20100901|2010-09-24 10:00,24,3.6195,3.6195,3.6195,3.6195,1
20100901|2010-09-24 10:30,24,3.612,3.612,3.612,3.612,1
20100901|2010-09-24 11:30,24,3.612,3.612,3.612,3.612,1
20100901|2010-09-24 12:00,24,3.619,3.619,3.619,3.619,2
20100901|2010-09-24 13:00,24,3.617,3.617,3.617,3.617,3
20100901|2010-09-24 14:00,24,3.622,3.622,3.622,3.622,5
20100901|2010-09-24 14:30,24,3.623,3.6245,3.623,3.6245,2
20100901|2010-09-24 15:00,24,3.625,3.6255,3.625,3.6255,4
20100901|2010-09-27 01:30,27,3.609,3.6095,3.609,3.6095,2
20100901|2010-09-27 04:30,27,3.597,3.597,3.597,3.597,4
20100901|2010-09-27 06:00,27,3.604,3.6045,3.604,3.6045,10
20100901|2010-09-27 07:00,27,3.609,3.61,3.609,3.61,18
20100901|2010-09-27 07:30,27,3.5925,3.594,3.5925,3.594,2
20100901|2010-09-27 08:00,27,3.599,3.6025,3.599,3.602,33
20100901|2010-09-27 08:30,27,3.605,3.6055,3.6045,3.6045,11
20100901|2010-09-27 09:00,27,3.6055,3.6065,3.591,3.5925,22
20100901|2010-09-27 09:30,27,3.6015,3.6015,3.6015,3.6015,5
20100901|2010-09-27 10:00,27,3.595,3.595,3.5925,3.593,22
20100901|2010-09-27 10:30,27,3.594,3.5955,3.594,3.5955,6
20100901|2010-09-27 11:00,27,3.592,3.592,3.592,3.592,2
20100901|2010-09-27 12:00,27,3.59,3.59,3.59,3.59,1
20100901|2010-09-27 12:30,27,3.592,3.592,3.59,3.59,23
20100901|2010-09-27 13:00,27,3.5915,3.5915,3.59,3.59,4
20100901|2010-09-27 13:30,27,3.595,3.595,3.595,3.595,4
20100901|2010-09-27 14:00,27,3.593,3.593,3.591,3.591,19
20100901|2010-09-27 14:30,27,3.5925,3.593,3.5915,3.5915,20
20100901|2010-09-28 02:00,28,3.57,3.57,3.57,3.57,2
20100901|2010-09-28 05:00,28,3.5865,3.5885,3.5865,3.5885,20
20100901|2010-09-28 07:00,28,3.5785,3.579,3.5785,3.579,5
20100901|2010-09-28 08:00,28,3.593,3.593,3.593,3.593,1
20100901|2010-09-28 09:30,28,3.62,3.62,3.6195,3.6195,5
20100901|2010-09-28 10:30,28,3.6145,3.6145,3.6145,3.6145,3
20100901|2010-09-28 11:00,28,3.6115,3.6115,3.6115,3.6115,1
20101001|2008-11-27 07:30,28,1.8095,1.811,1.8,1.8,6
20101001|2008-11-28 06:00,28,1.75,1.75,1.75,1.75,2
20101001|2008-11-28 07:00,28,1.75,1.75,1.75,1.75,3
20101001|2009-03-19 15:30,19,1.88,1.88,1.88,1.88,1
20101001|2009-04-15 03:30,15,2.165,2.169,2.165,2.169,11
20101001|2009-04-17 05:00,17,2.184,2.184,2.184,2.184,1
20101001|2009-05-12 11:00,12,2.12,2.12,2.12,2.12,5
20101001|2009-06-11 03:30,11,2.4,2.4,2.4,2.4,1
20101001|2009-06-11 04:00,11,2.4,2.4,2.4,2.4,3
20101001|2009-06-15 19:30,16,2.3,2.3,2.3,2.3,1
20101001|2009-07-15 08:30,15,2.401,2.401,2.401,2.401,11
20101001|2009-07-31 08:00,31,2.579,2.579,2.579,2.579,18
20101001|2009-08-03 08:00,3,2.727,2.727,2.727,2.727,1
20101001|2009-09-08 01:30,8,2.88,2.88,2.88,2.88,1
20101001|2009-09-09 07:30,9,2.9325,2.9325,2.9325,2.9325,22
20101001|2009-09-17 11:30,17,2.9035,2.9035,2.9035,2.9035,1
20101001|2009-10-23 09:00,23,3.0535,3.0535,3.0535,3.0535,3
20101001|2009-11-12 06:00,12,3.0005,3.0005,3.0005,3.0005,2
20101001|2009-11-24 08:00,24,3.1775,3.1775,3.1775,3.1775,1
20101001|2009-11-24 08:30,24,3.1645,3.1645,3.163,3.163,3
20101001|2009-11-24 09:30,24,3.1645,3.165,3.1645,3.165,3
20101001|2009-12-04 13:00,4,3.24,3.24,3.24,3.24,1
20101001|2009-12-09 06:00,9,3.1925,3.1925,3.188,3.188,3
20101001|2009-12-09 09:30,9,3.1845,3.188,3.1845,3.188,8
20101001|2009-12-15 14:00,15,3.179,3.179,3.179,3.179,1
20101001|2009-12-18 08:30,18,3.157,3.157,3.157,3.157,1
20101001|2009-12-21 11:30,21,3.19,3.19,3.19,3.19,1
20101001|2009-12-29 11:30,29,3.3485,3.3485,3.3485,3.3485,1
20101001|2010-01-06 09:30,6,3.525,3.525,3.525,3.525,2
20101001|2010-01-19 15:00,19,3.4605,3.4605,3.45,3.45,8
20101001|2010-01-29 08:30,29,3.1345,3.1355,3.1345,3.1355,4
20101001|2010-01-29 10:00,29,3.1165,3.1165,3.1165,3.1165,1
20101001|2010-01-29 10:30,29,3.095,3.095,3.08,3.08,6
20101001|2010-01-29 13:30,29,3.06,3.06,3.06,3.06,1
20101001|2010-01-31 19:30,1,3.06,3.06,3.06,3.06,5
20101001|2010-02-01 08:00,1,3.08,3.0825,3.08,3.0825,8
20101001|2010-02-01 10:00,1,3.1185,3.1185,3.1185,3.1185,1
20101001|2010-02-03 00:00,3,3.15,3.15,3.15,3.15,1
20101001|2010-02-03 00:30,3,3.15,3.15,3.15,3.15,1
20101001|2010-02-03 01:00,3,3.15,3.15,3.15,3.15,5
20101001|2010-02-03 01:30,3,3.15,3.15,3.15,3.15,1
20101001|2010-02-03 06:30,3,3.1365,3.1365,3.1365,3.1365,1
20101001|2010-02-03 07:00,3,3.09,3.09,3.09,3.09,1
20101001|2010-02-03 10:30,3,3.043,3.043,3.043,3.043,8
20101001|2010-02-04 08:00,4,2.9665,2.9665,2.9665,2.9665,1
20101001|2010-02-04 09:30,4,2.936,2.936,2.936,2.936,2
20101001|2010-02-04 10:00,4,2.9225,2.9225,2.9225,2.9225,2
20101001|2010-02-04 14:30,4,2.895,2.895,2.895,2.895,4
20101001|2010-02-05 08:00,5,2.8895,2.8895,2.8895,2.8895,1
20101001|2010-02-08 10:00,8,2.935,2.937,2.935,2.937,20
20101001|2010-02-09 10:00,9,2.9775,2.9775,2.9775,2.9775,1
20101001|2010-02-10 19:30,11,3.072,3.072,3.072,3.072,1
20101001|2010-02-11 11:30,11,3.16,3.16,3.16,3.16,1
20101001|2010-02-16 01:00,16,3.175,3.175,3.175,3.175,4
20101001|2010-02-16 01:30,16,3.175,3.175,3.175,3.175,4
20101001|2010-02-17 10:30,17,3.249,3.251,3.249,3.251,3
20101001|2010-02-18 07:30,18,3.251,3.251,3.2495,3.25,10
20101001|2010-02-22 10:30,22,3.338,3.3385,3.338,3.3385,2
20101001|2010-02-25 08:00,25,3.22,3.22,3.22,3.22,4
20101001|2010-03-01 04:00,1,3.3955,3.3955,3.3955,3.3955,1
20101001|2010-03-10 08:30,10,3.4385,3.4385,3.4385,3.4385,1
20101001|2010-03-12 08:00,12,3.405,3.405,3.405,3.405,14
20101001|2010-03-18 10:00,18,3.4185,3.4185,3.4185,3.4185,6
20101001|2010-03-25 10:00,25,3.402,3.402,3.402,3.402,1
20101001|2010-03-25 10:30,25,3.4035,3.4035,3.4035,3.4035,1
20101001|2010-03-25 11:00,25,3.396,3.396,3.396,3.396,1
20101001|2010-03-25 11:30,25,3.403,3.4135,3.403,3.41,4
20101001|2010-03-25 12:00,25,3.408,3.408,3.408,3.408,1
20101001|2010-03-26 07:00,26,3.462,3.462,3.462,3.462,1
20101001|2010-03-26 07:30,26,3.449,3.449,3.4485,3.4485,2
20101001|2010-03-30 10:00,30,3.596,3.596,3.596,3.596,1
20101001|2010-04-01 11:30,1,3.615,3.615,3.615,3.615,1
20101001|2010-04-05 11:30,5,3.663,3.663,3.663,3.663,1
20101001|2010-04-06 11:30,6,3.648,3.648,3.648,3.648,1
20101001|2010-04-06 14:00,6,3.6555,3.6555,3.6555,3.6555,1
20101001|2010-04-07 07:30,7,3.633,3.633,3.633,3.633,11
20101001|2010-04-07 09:30,7,3.6395,3.6395,3.6395,3.6395,4
20101001|2010-04-07 12:00,7,3.631,3.631,3.631,3.631,1
20101001|2010-04-08 12:00,8,3.623,3.623,3.623,3.623,1
20101001|2010-04-09 11:30,9,3.6295,3.6295,3.6295,3.6295,1
20101001|2010-04-12 12:00,12,3.602,3.602,3.602,3.602,2
20101001|2010-04-13 11:30,13,3.6385,3.6385,3.6385,3.6385,1
20101001|2010-04-14 08:30,14,3.6355,3.6355,3.6355,3.6355,1
20101001|2010-04-14 12:00,14,3.649,3.649,3.649,3.649,1
20101001|2010-04-15 09:00,15,3.6315,3.632,3.6315,3.632,3
20101001|2010-04-15 10:30,15,3.645,3.645,3.645,3.645,1
20101001|2010-04-15 12:00,15,3.6365,3.6365,3.6365,3.6365,1
20101001|2010-04-16 12:00,16,3.555,3.555,3.555,3.555,1
20101001|2010-04-16 12:30,16,3.559,3.559,3.559,3.559,1
20101001|2010-04-19 12:00,19,3.537,3.537,3.537,3.537,2
20101001|2010-04-20 12:00,20,3.556,3.556,3.556,3.556,1
20101001|2010-04-21 11:30,21,3.5775,3.5775,3.5775,3.5775,1
20101001|2010-04-22 11:30,22,3.5265,3.5265,3.5265,3.5265,1
20101001|2010-04-23 08:00,23,3.5105,3.511,3.5105,3.511,2
20101001|2010-04-23 11:30,23,3.55,3.55,3.55,3.55,1
20101001|2010-04-26 12:00,26,3.5685,3.5685,3.5685,3.5685,1
20101001|2010-04-27 12:00,27,3.4065,3.4065,3.4065,3.4065,1
20101001|2010-04-28 07:00,28,3.4045,3.4045,3.4045,3.4045,2
20101001|2010-04-28 12:00,28,3.4075,3.4075,3.4075,3.4075,1
20101001|2010-04-29 08:00,29,3.3915,3.392,3.3915,3.392,2
20101001|2010-04-29 12:00,29,3.373,3.373,3.373,3.373,1
20101001|2010-04-29 13:00,29,3.387,3.387,3.387,3.387,1
20101001|2010-04-29 17:00,30,3.3865,3.388,3.3865,3.388,2
20101001|2010-04-30 10:30,30,3.38,3.38,3.38,3.38,5
20101001|2010-04-30 11:30,30,3.378,3.378,3.378,3.378,1
20101001|2010-05-03 09:30,3,3.318,3.318,3.318,3.318,1
20101001|2010-05-03 11:30,3,3.321,3.321,3.321,3.321,2
20101001|2010-05-04 00:00,4,3.3405,3.3405,3.3405,3.3405,1
20101001|2010-05-04 04:00,4,3.3,3.3,3.3,3.3,1
20101001|2010-05-04 07:30,4,3.2885,3.2885,3.2885,3.2885,2
20101001|2010-05-04 08:30,4,3.255,3.2555,3.25,3.25,6
20101001|2010-05-04 09:30,4,3.231,3.231,3.22,3.22,4
20101001|2010-05-04 10:00,4,3.2,3.2,3.2,3.2,2
20101001|2010-05-04 11:00,4,3.2125,3.2125,3.2125,3.2125,1
20101001|2010-05-04 14:30,4,3.207,3.207,3.201,3.201,3
20101001|2010-05-05 06:00,5,3.15,3.15,3.15,3.15,1
20101001|2010-05-05 06:30,5,3.1345,3.1345,3.1345,3.1345,1
20101001|2010-05-05 08:30,5,3.0415,3.0435,3.0415,3.0435,10
20101001|2010-05-05 09:00,5,3.095,3.095,3.085,3.085,2
20101001|2010-05-05 09:30,5,3.1,3.1,3.1,3.1,3
20101001|2010-05-05 10:00,5,3.1115,3.133,3.1115,3.133,2
20101001|2010-05-05 10:30,5,3.1465,3.186,3.1465,3.186,3
20101001|2010-05-05 11:00,5,3.196,3.196,3.196,3.196,1
20101001|2010-05-05 11:30,5,3.177,3.183,3.177,3.183,2
20101001|2010-05-05 13:00,5,3.176,3.176,3.176,3.176,1
20101001|2010-05-05 13:30,5,3.1705,3.1705,3.1705,3.1705,1
20101001|2010-05-05 20:00,6,3.233,3.233,3.2295,3.2295,3
20101001|2010-05-06 01:30,6,3.155,3.155,3.155,3.155,1
20101001|2010-05-06 02:00,6,3.152,3.152,3.152,3.152,1
20101001|2010-05-06 08:00,6,3.151,3.151,3.151,3.151,3
20101001|2010-05-06 09:00,6,3.171,3.171,3.171,3.171,2
20101001|2010-05-06 10:00,6,3.155,3.155,3.155,3.155,1
20101001|2010-05-06 10:30,6,3.167,3.167,3.167,3.167,1
20101001|2010-05-07 09:30,7,3.1515,3.1515,3.1515,3.1515,2
20101001|2010-05-10 09:00,10,3.262,3.2625,3.262,3.2625,3
20101001|2010-05-10 10:00,10,3.247,3.247,3.247,3.247,2
20101001|2010-05-10 11:00,10,3.256,3.256,3.2545,3.2545,6
20101001|2010-05-10 12:30,10,3.255,3.255,3.255,3.255,1
20101001|2010-05-11 07:00,11,3.1755,3.1755,3.1755,3.1755,1
20101001|2010-05-11 09:00,11,3.211,3.211,3.211,3.211,1
20101001|2010-05-11 13:00,11,3.203,3.203,3.203,3.203,1
20101001|2010-05-11 23:30,12,3.1915,3.1915,3.1915,3.1915,2
20101001|2010-05-12 03:30,12,3.247,3.247,3.247,3.247,1
20101001|2010-05-12 06:30,12,3.2385,3.2385,3.2385,3.2385,1
20101001|2010-05-12 11:30,12,3.209,3.215,3.209,3.215,7
20101001|2010-05-13 07:30,13,3.22,3.22,3.22,3.22,2
20101001|2010-05-13 09:30,13,3.2575,3.258,3.2575,3.258,2
20101001|2010-05-14 04:30,14,3.2,3.2,3.195,3.195,5
20101001|2010-05-14 10:30,14,3.155,3.155,3.155,3.155,6
20101001|2010-05-14 15:00,14,3.152,3.152,3.152,3.152,2
20101001|2010-05-17 00:30,17,3.06,3.06,3.06,3.06,3
20101001|2010-05-17 01:00,17,3.06,3.06,3.06,3.06,7
20101001|2010-05-17 10:00,17,3.02,3.02,3,3,10
20101001|2010-05-17 11:30,17,2.9555,2.9625,2.9555,2.961,33
20101001|2010-05-17 13:30,17,2.976,2.976,2.976,2.976,1
20101001|2010-05-17 14:00,17,2.9865,2.987,2.979,2.979,6
20101001|2010-05-18 07:30,18,3.043,3.043,3.043,3.043,0
20101001|2010-05-18 08:30,18,3.0605,3.0605,3.0605,3.0605,1
20101001|2010-05-18 09:00,18,3.0805,3.0805,3.0805,3.0805,1
20101001|2010-05-18 10:00,18,3.0645,3.0645,3.0645,3.0645,1
20101001|2010-05-18 10:30,18,3.0755,3.0755,3.0755,3.0755,2
20101001|2010-05-18 11:00,18,3.0575,3.0575,3.0575,3.0575,1
20101001|2010-05-18 13:30,18,3.0345,3.0345,3.0345,3.0345,2
20101001|2010-05-18 19:30,19,2.99,2.99,2.99,2.99,1
20101001|2010-05-18 20:30,19,2.998,2.998,2.998,2.998,2
20101001|2010-05-19 10:00,19,2.9995,2.9995,2.9895,2.9895,8
20101001|2010-05-19 10:30,19,2.974,2.974,2.974,2.974,1
20101001|2010-05-19 11:30,19,2.98,2.981,2.98,2.981,2
20101001|2010-05-19 13:00,19,3.0105,3.0105,3.0105,3.0105,2
20101001|2010-05-20 08:00,20,2.999,3.0005,2.999,3.0005,5
20101001|2010-05-20 08:30,20,2.981,2.981,2.981,2.981,3
20101001|2010-05-20 09:00,20,2.935,2.935,2.935,2.935,1
20101001|2010-05-20 10:00,20,2.992,2.9925,2.992,2.9925,4
20101001|2010-05-20 11:00,20,3.006,3.0065,3.006,3.0065,3
20101001|2010-05-20 14:30,20,3.012,3.012,3.011,3.011,2
20101001|2010-05-21 09:00,21,3.104,3.104,3.104,3.104,2
20101001|2010-05-21 11:00,21,3.112,3.112,3.112,3.112,1
20101001|2010-05-24 11:30,24,3.1635,3.1635,3.1635,3.1635,1
20101001|2010-05-24 13:30,24,3.1535,3.1535,3.1535,3.1535,1
20101001|2010-05-25 07:30,25,3.0505,3.0505,3.0505,3.0505,1
20101001|2010-05-25 09:30,25,3.05,3.05,3.05,3.05,1
20101001|2010-05-25 11:00,25,3.0725,3.0725,3.0725,3.0725,1
20101001|2010-05-26 09:30,26,3.125,3.125,3.125,3.125,1
20101001|2010-05-26 10:00,26,3.102,3.102,3.102,3.102,1
20101001|2010-05-26 11:30,26,3.106,3.1065,3.106,3.1065,3
20101001|2010-05-26 12:00,26,3.115,3.115,3.115,3.115,1
20101001|2010-05-26 13:00,26,3.1175,3.1175,3.1175,3.1175,2
20101001|2010-05-26 14:00,26,3.096,3.096,3.096,3.096,1
20101001|2010-05-27 10:00,27,3.1785,3.18,3.177,3.177,3
20101001|2010-05-27 11:30,27,3.189,3.189,3.189,3.189,3
20101001|2010-05-27 14:30,27,3.192,3.1995,3.1915,3.1995,3
20101001|2010-05-28 03:00,28,3.1785,3.179,3.1785,3.179,4
20101001|2010-05-28 08:00,28,3.1885,3.1885,3.188,3.188,2
20101001|2010-05-28 11:30,28,3.136,3.136,3.136,3.136,1
20101001|2010-05-31 06:00,1,3.138,3.138,3.138,3.138,1
20101001|2010-06-01 02:30,1,3.0685,3.0685,3.0685,3.0685,1
20101001|2010-06-01 05:00,1,3.0545,3.0545,3.0545,3.0545,3
20101001|2010-06-01 06:00,1,3.0695,3.0695,3.0695,3.0695,1
20101001|2010-06-01 10:00,1,3.1095,3.1095,3.1095,3.1095,1
20101001|2010-06-01 12:30,1,3.102,3.102,3.102,3.102,1
20101001|2010-06-01 22:30,2,3.041,3.041,3.041,3.041,1
20101001|2010-06-01 23:30,2,3.0425,3.0425,3.0425,3.0425,1
20101001|2010-06-02 01:00,2,3.01,3.01,3.01,3.01,4
20101001|2010-06-02 03:30,2,3,3,3,3,1
20101001|2010-06-02 07:30,2,3.018,3.018,3.018,3.018,1
20101001|2010-06-02 16:00,2,3.087,3.087,3.087,3.087,1
20101001|2010-06-03 07:30,3,3.042,3.0425,3.042,3.0425,2
20101001|2010-06-03 09:30,3,2.984,2.984,2.98,2.98,4
20101001|2010-06-03 12:00,3,2.9775,2.9775,2.9775,2.9775,1
20101001|2010-06-03 14:30,3,2.986,2.988,2.986,2.986,5
20101001|2010-06-04 05:30,4,2.9805,2.9805,2.97,2.97,3
20101001|2010-06-04 07:30,4,2.9,2.9,2.88,2.88,3
20101001|2010-06-04 08:30,4,2.88,2.88,2.88,2.88,1
20101001|2010-06-04 10:00,4,2.877,2.877,2.877,2.877,1
20101001|2010-06-04 10:30,4,2.8625,2.8625,2.8625,2.8625,1
20101001|2010-06-04 11:00,4,2.8545,2.8545,2.8545,2.8545,1
20101001|2010-06-04 11:30,4,2.8535,2.854,2.849,2.849,5
20101001|2010-06-04 12:00,4,2.848,2.848,2.848,2.848,1
20101001|2010-06-06 17:00,7,2.815,2.815,2.815,2.815,1
20101001|2010-06-07 07:30,7,2.813,2.813,2.8125,2.8125,2
20101001|2010-06-07 08:00,7,2.809,2.809,2.809,2.809,1
20101001|2010-06-07 10:30,7,2.764,2.7845,2.764,2.7845,9
20101001|2010-06-07 11:00,7,2.786,2.7875,2.786,2.7875,6
20101001|2010-06-07 12:00,7,2.791,2.791,2.791,2.791,1
20101001|2010-06-07 12:30,7,2.7975,2.7975,2.791,2.791,2
20101001|2010-06-07 13:00,7,2.798,2.798,2.798,2.798,1
20101001|2010-06-07 14:30,7,2.774,2.774,2.774,2.774,1
20101001|2010-06-08 09:30,8,2.7835,2.7835,2.7835,2.7835,1
20101001|2010-06-08 11:30,8,2.8085,2.8085,2.8085,2.8085,1
20101001|2010-06-08 12:00,8,2.8,2.8,2.8,2.8,1
20101001|2010-06-08 15:00,8,2.83,2.83,2.83,2.83,1
20101001|2010-06-09 01:30,9,2.829,2.8295,2.829,2.8295,3
20101001|2010-06-09 08:30,9,2.888,2.8895,2.888,2.8895,6
20101001|2010-06-09 09:00,9,2.893,2.893,2.8835,2.8835,4
20101001|2010-06-09 11:00,9,2.8835,2.887,2.8835,2.887,4
20101001|2010-06-09 12:00,9,2.877,2.877,2.877,2.877,1
20101001|2010-06-10 09:00,10,2.928,2.928,2.928,2.928,2
20101001|2010-06-10 10:30,10,2.9165,2.918,2.9065,2.9065,4
20101001|2010-06-10 12:00,10,2.887,2.887,2.887,2.887,1
20101001|2010-06-10 14:30,10,2.915,2.915,2.915,2.915,1
20101001|2010-06-11 08:30,11,2.931,2.931,2.931,2.931,1
20101001|2010-06-11 09:00,11,2.9495,2.9495,2.9495,2.9495,2
20101001|2010-06-11 10:00,11,2.919,2.9195,2.919,2.9195,6
20101001|2010-06-11 11:00,11,2.942,2.942,2.942,2.942,1
20101001|2010-06-11 13:00,11,2.9395,2.9395,2.9395,2.9395,1
20101001|2010-06-11 15:30,11,2.9565,2.9565,2.9565,2.9565,1
20101001|2010-06-11 16:00,11,2.9525,2.9565,2.9525,2.9565,4
20101001|2010-06-14 10:00,14,3.0325,3.0365,3.0325,3.0365,4
20101001|2010-06-14 11:30,14,3.0215,3.0215,3.0215,3.0215,1
20101001|2010-06-14 16:00,14,3.0055,3.0055,3.0055,3.0055,1
20101001|2010-06-15 09:30,15,3.0055,3.0055,3.0055,3.0055,3
20101001|2010-06-15 11:30,15,3.0255,3.0345,3.0255,3.0345,4
20101001|2010-06-15 14:30,15,3.053,3.0555,3.053,3.0555,2
20101001|2010-06-15 19:00,16,3.049,3.049,3.049,3.049,1
20101001|2010-06-16 08:00,16,3.004,3.004,3.004,3.004,1
20101001|2010-06-16 08:30,16,3.0195,3.0195,3.0195,3.0195,2
20101001|2010-06-16 12:00,16,3.024,3.024,3.024,3.024,1
20101001|2010-06-16 19:00,17,2.998,2.998,2.998,2.998,1
20101001|2010-06-17 01:30,17,2.96,2.9625,2.96,2.9625,2
20101001|2010-06-17 03:00,17,2.97,2.97,2.97,2.97,2
20101001|2010-06-17 04:00,17,2.9715,2.9715,2.9715,2.9715,1
20101001|2010-06-17 08:00,17,2.975,2.975,2.962,2.962,6
20101001|2010-06-17 08:30,17,2.9675,2.9675,2.96,2.96,4
20101001|2010-06-17 11:30,17,2.9315,2.9315,2.9315,2.9315,1
20101001|2010-06-17 12:00,17,2.9335,2.9335,2.9335,2.9335,1
20101001|2010-06-18 03:30,18,2.9,2.9,2.9,2.9,1
20101001|2010-06-18 07:30,18,2.9045,2.9045,2.9045,2.9045,1
20101001|2010-06-18 09:30,18,2.9275,2.9275,2.9275,2.9275,1
20101001|2010-06-18 10:30,18,2.927,2.9275,2.927,2.9275,4
20101001|2010-06-18 11:00,18,2.93,2.93,2.93,2.93,1
20101001|2010-06-18 11:30,18,2.9115,2.9115,2.9115,2.9115,1
20101001|2010-06-21 00:30,21,3.0355,3.059,3.0355,3.059,2
20101001|2010-06-21 02:00,21,3.04,3.04,3.04,3.04,2
20101001|2010-06-21 08:30,21,3.0295,3.0295,3.0255,3.0255,2
20101001|2010-06-21 09:00,21,3.0285,3.0285,3.0285,3.0285,3
20101001|2010-06-21 11:30,21,2.976,2.976,2.97,2.97,3
20101001|2010-06-21 20:00,22,2.9825,2.9825,2.982,2.982,5
20101001|2010-06-21 20:30,22,2.992,2.992,2.992,2.992,3
20101001|2010-06-21 23:30,22,2.9855,2.9855,2.9855,2.9855,1
20101001|2010-06-22 02:00,22,2.9875,2.9875,2.9875,2.9875,1
20101001|2010-06-22 10:30,22,3.0155,3.0155,3.0155,3.0155,3
20101001|2010-06-22 11:30,22,3.01,3.01,3.01,3.01,1
20101001|2010-06-22 12:00,22,3.0175,3.0175,3.0175,3.0175,1
20101001|2010-06-22 15:00,22,2.9845,2.9845,2.9845,2.9845,1
20101001|2010-06-22 18:30,23,2.99,2.99,2.99,2.99,2
20101001|2010-06-23 07:30,23,2.994,2.994,2.994,2.994,1
20101001|2010-06-23 11:00,23,2.965,2.965,2.965,2.965,1
20101001|2010-06-23 12:00,23,2.966,2.966,2.966,2.966,1
20101001|2010-06-23 15:00,23,2.968,2.969,2.968,2.969,2
20101001|2010-06-24 08:30,24,3.003,3.004,3.003,3.004,3
20101001|2010-06-24 09:30,24,3.018,3.018,3.018,3.018,3
20101001|2010-06-24 11:30,24,3.032,3.032,3.032,3.032,1
20101001|2010-06-24 17:00,25,3.0355,3.0355,3.0355,3.0355,1
20101001|2010-06-25 07:30,25,3.0245,3.0245,3.0245,3.0245,2
20101001|2010-06-25 08:00,25,3.023,3.023,3.023,3.023,3
20101001|2010-06-25 08:30,25,3.021,3.021,3.021,3.021,2
20101001|2010-06-25 10:30,25,3.0775,3.0775,3.0775,3.0775,1
20101001|2010-06-25 11:30,25,3.12,3.12,3.118,3.118,5
20101001|2010-06-27 20:00,28,3.079,3.079,3.079,3.079,1
20101001|2010-06-28 05:30,28,3.107,3.107,3.1065,3.1065,2
20101001|2010-06-28 08:00,28,3.106,3.106,3.106,3.106,3
20101001|2010-06-28 10:30,28,3.1225,3.1225,3.1225,3.1225,1
20101001|2010-06-28 11:00,28,3.0945,3.0945,3.0945,3.0945,1
20101001|2010-06-28 12:00,28,3.0975,3.0975,3.0975,3.0975,1
20101001|2010-06-28 21:00,29,3.0775,3.0775,3.0725,3.0725,2
20101001|2010-06-29 00:00,29,3.045,3.045,3.045,3.045,1
20101001|2010-06-29 00:30,29,3.043,3.043,3.0345,3.0395,13
20101001|2010-06-29 01:30,29,3.029,3.029,3.029,3.029,1
20101001|2010-06-29 09:00,29,2.967,2.967,2.967,2.967,3
20101001|2010-06-29 12:00,29,2.942,2.942,2.942,2.942,1
20101001|2010-06-29 13:00,29,2.9455,2.9455,2.9455,2.9455,1
20101001|2010-06-29 14:30,29,2.9445,2.9445,2.9445,2.9445,2
20101001|2010-06-30 09:00,30,2.9305,2.9355,2.9305,2.9355,4
20101001|2010-06-30 10:30,30,2.9495,2.9495,2.9495,2.9495,2
20101001|2010-06-30 11:30,30,2.959,2.959,2.959,2.959,1
20101001|2010-06-30 12:30,30,2.96,2.96,2.96,2.96,1
20101001|2010-06-30 13:30,30,2.958,2.958,2.958,2.958,1
20101001|2010-06-30 20:00,1,2.9295,2.9295,2.9295,2.9295,2
20101001|2010-07-01 02:00,1,2.89,2.89,2.89,2.89,4
20101001|2010-07-01 08:30,1,2.907,2.907,2.907,2.907,1
20101001|2010-07-01 11:30,1,2.8935,2.894,2.8935,2.894,2
20101001|2010-07-01 12:00,1,2.882,2.882,2.882,2.882,0
20101001|2010-07-01 15:30,1,2.906,2.906,2.906,2.906,1
20101001|2010-07-01 18:00,2,2.923,2.923,2.923,2.923,1
20101001|2010-07-02 08:00,2,2.965,2.965,2.965,2.965,2
20101001|2010-07-02 09:00,2,2.928,2.928,2.928,2.928,1
20101001|2010-07-02 10:30,2,2.916,2.9165,2.916,2.9165,3
20101001|2010-07-02 13:00,2,2.926,2.926,2.926,2.926,1
20101001|2010-07-05 06:00,6,2.9425,2.9425,2.939,2.939,2
20101001|2010-07-06 03:30,6,2.9825,2.9825,2.9825,2.9825,1
20101001|2010-07-06 07:00,6,2.98,2.98,2.98,2.98,1
20101001|2010-07-06 07:30,6,3.006,3.006,3.006,3.006,2
20101001|2010-07-06 08:00,6,3.02,3.02,3.019,3.019,6
20101001|2010-07-06 08:30,6,3.0135,3.0135,3.007,3.007,2
20101001|2010-07-06 09:30,6,3.016,3.016,3.016,3.016,2
20101001|2010-07-06 11:30,6,2.98,2.98,2.98,2.98,0
20101001|2010-07-06 13:30,6,2.9775,2.9775,2.9775,2.9775,1
20101001|2010-07-06 14:00,6,2.9765,2.9765,2.97,2.97,2
20101001|2010-07-07 08:00,7,3.0045,3.0045,3.0045,3.0045,1
20101001|2010-07-07 11:30,7,3.023,3.023,3.023,3.023,2
20101001|2010-07-07 12:30,7,3.034,3.034,3.034,3.034,1
20101001|2010-07-07 13:00,7,3.0335,3.0335,3.0335,3.0335,1
20101001|2010-07-07 13:30,7,3.03,3.03,3.03,3.03,3
20101001|2010-07-07 14:30,7,3.04,3.04,3.04,3.04,3
20101001|2010-07-08 07:00,8,3.04,3.04,3.04,3.04,2
20101001|2010-07-08 07:30,8,3.046,3.046,3.0455,3.0455,2
20101001|2010-07-08 09:00,8,3.034,3.0375,3.0335,3.0375,58
20101001|2010-07-08 09:30,8,3.0175,3.0175,3.0175,3.0175,1
20101001|2010-07-08 10:00,8,3.0195,3.0195,3.0195,3.0195,1
20101001|2010-07-08 11:30,8,3.0235,3.0235,3.0235,3.0235,1
20101001|2010-07-08 12:00,8,3.02,3.0325,3.02,3.0325,7
20101001|2010-07-08 14:30,8,3.04,3.04,3.04,3.04,2
20101001|2010-07-09 07:00,9,3.0375,3.0375,3.0375,3.0375,5
20101001|2010-07-09 07:30,9,3.033,3.033,3.033,3.033,1
20101001|2010-07-09 08:00,9,3.0365,3.0365,3.0365,3.0365,1
20101001|2010-07-09 09:30,9,3.0675,3.0675,3.0675,3.0675,2
20101001|2010-07-09 10:30,9,3.07,3.07,3.07,3.07,1
20101001|2010-07-09 12:00,9,3.062,3.062,3.062,3.062,1
20101001|2010-07-09 12:30,9,3.064,3.064,3.064,3.064,3
20101001|2010-07-09 13:00,9,3.063,3.063,3.063,3.063,3
20101001|2010-07-09 14:00,9,3.068,3.068,3.068,3.068,1
20101001|2010-07-12 09:00,12,3.0405,3.0405,3.038,3.038,2
20101001|2010-07-12 09:30,12,3.0325,3.0325,3.0325,3.0325,1
20101001|2010-07-12 11:00,12,3.015,3.015,3.0125,3.0125,2
20101001|2010-07-12 11:30,12,3.0175,3.0175,3.015,3.015,2
20101001|2010-07-12 12:00,12,3.0145,3.0175,3.0145,3.0175,3
20101001|2010-07-12 13:00,12,3.017,3.017,3.016,3.016,2
20101001|2010-07-12 14:30,12,3.0175,3.0175,3.0175,3.0175,2
20101001|2010-07-12 20:30,13,3.017,3.017,3.017,3.017,1
20101001|2010-07-12 22:30,13,2.995,2.995,2.995,2.995,1
20101001|2010-07-12 23:00,13,2.9935,2.995,2.9935,2.995,2
20101001|2010-07-13 03:30,13,2.998,2.998,2.998,2.998,1
20101001|2010-07-13 08:00,13,3.036,3.036,3.036,3.036,1
20101001|2010-07-13 09:00,13,3.03,3.03,3.03,3.03,1
20101001|2010-07-13 09:30,13,3.0225,3.0225,3.0225,3.0225,2
20101001|2010-07-13 12:30,13,3.026,3.026,3.026,3.026,3
20101001|2010-07-13 15:00,13,3.0265,3.0265,3.0265,3.0265,2
20101001|2010-07-13 19:00,14,3.035,3.035,3.035,3.035,1
20101001|2010-07-14 00:00,14,3.026,3.026,3.026,3.026,1
20101001|2010-07-14 05:30,14,3.045,3.045,3.045,3.045,1
20101001|2010-07-14 09:00,14,3.0165,3.0165,3.0165,3.0165,1
20101001|2010-07-14 10:30,14,3.044,3.044,3.044,3.044,1
20101001|2010-07-14 11:30,14,3.033,3.033,3.033,3.033,1
20101001|2010-07-14 12:30,14,3.021,3.021,3.021,3.021,3
20101001|2010-07-14 14:00,14,3,3,3,3,3
20101001|2010-07-15 01:30,15,3.014,3.016,3.014,3.016,3
20101001|2010-07-15 07:30,15,3.031,3.035,3.031,3.035,8
20101001|2010-07-15 08:00,15,3.0355,3.0355,3.0355,3.0355,1
20101001|2010-07-15 08:30,15,3.022,3.022,3.022,3.022,1
20101001|2010-07-15 09:30,15,3.0175,3.0175,3.0175,3.0175,1
20101001|2010-07-15 10:00,15,3.0195,3.028,3.0155,3.028,8
20101001|2010-07-15 10:30,15,3.029,3.029,3.029,3.029,2
20101001|2010-07-15 11:00,15,3.0125,3.0125,3.0125,3.0125,2
20101001|2010-07-15 12:00,15,3.015,3.0235,3.015,3.0235,1
20101001|2010-07-15 12:30,15,3.016,3.016,3.016,3.016,2
20101001|2010-07-15 13:00,15,3.023,3.023,3.023,3.023,2
20101001|2010-07-16 08:00,16,3.005,3.005,2.99,2.99,8
20101001|2010-07-19 03:30,19,2.9655,2.9655,2.9655,2.9655,1
20101001|2010-07-19 04:30,19,2.958,2.958,2.958,2.958,2
20101001|2010-07-19 08:00,19,2.9505,2.9505,2.9505,2.9505,2
20101001|2010-07-19 08:30,19,2.96,2.96,2.96,2.96,1
20101001|2010-07-19 09:00,19,2.9515,2.9515,2.9515,2.9515,1
20101001|2010-07-19 09:30,19,2.945,2.945,2.945,2.945,6
20101001|2010-07-19 12:00,19,2.9445,2.9445,2.9445,2.9445,1
20101001|2010-07-19 20:30,20,2.963,2.963,2.963,2.963,3
20101001|2010-07-20 04:00,20,2.977,2.977,2.977,2.977,2
20101001|2010-07-20 07:30,20,2.979,2.979,2.9775,2.978,3
20101001|2010-07-20 09:00,20,2.99,3.0155,2.99,3.0125,6
20101001|2010-07-20 09:30,20,3.013,3.0135,3.007,3.007,5
20101001|2010-07-20 10:00,20,3.0225,3.023,3.0195,3.0195,7
20101001|2010-07-20 10:30,20,3.016,3.017,3.015,3.015,3
20101001|2010-07-20 11:30,20,3.0115,3.0115,3.0095,3.0095,4
20101001|2010-07-20 14:00,20,3.0235,3.0235,3.0235,3.0235,1
20101001|2010-07-20 22:30,21,3.0145,3.0145,3.0145,3.0145,2
20101001|2010-07-20 23:30,21,3.0155,3.0155,3.0145,3.0145,2
20101001|2010-07-21 01:00,21,3.0205,3.0205,3.0205,3.0205,1
20101001|2010-07-21 01:30,21,3.018,3.018,3.018,3.018,1
20101001|2010-07-21 03:30,21,3.0455,3.0455,3.045,3.045,2
20101001|2010-07-21 05:00,21,3.0645,3.0645,3.0645,3.0645,3
20101001|2010-07-21 05:30,21,3.0595,3.0595,3.0595,3.0595,1
20101001|2010-07-21 07:00,21,3.09,3.1,3.09,3.1,4
20101001|2010-07-21 07:30,21,3.103,3.103,3.103,3.103,2
20101001|2010-07-21 08:00,21,3.1055,3.1115,3.1055,3.1115,4
20101001|2010-07-21 08:30,21,3.1005,3.1005,3.091,3.091,4
20101001|2010-07-21 09:30,21,3.091,3.091,3.091,3.091,1
20101001|2010-07-21 10:00,21,3.088,3.088,3.087,3.087,2
20101001|2010-07-21 10:30,21,3.107,3.1115,3.107,3.1115,3
20101001|2010-07-21 11:00,21,3.103,3.103,3.1005,3.1005,3
20101001|2010-07-21 11:30,21,3.1005,3.1005,3.1005,3.1005,1
20101001|2010-07-21 12:00,21,3.0965,3.0965,3.0965,3.0965,2
20101001|2010-07-21 14:00,21,3.078,3.078,3.077,3.077,4
20101001|2010-07-21 20:00,22,3.0615,3.0615,3.0615,3.0615,1
20101001|2010-07-21 21:00,22,3.0625,3.063,3.0625,3.063,3
20101001|2010-07-21 21:30,22,3.056,3.056,3.056,3.056,1
20101001|2010-07-22 00:30,22,3.0695,3.0695,3.0695,3.0695,1
20101001|2010-07-22 01:30,22,3.079,3.079,3.079,3.079,1
20101001|2010-07-22 02:00,22,3.101,3.101,3.101,3.101,1
20101001|2010-07-22 02:30,22,3.097,3.108,3.0955,3.108,6
20101001|2010-07-22 04:00,22,3.1355,3.1355,3.1355,3.1355,1
20101001|2010-07-22 04:30,22,3.158,3.158,3.158,3.158,1
20101001|2010-07-22 05:30,22,3.158,3.158,3.158,3.158,1
20101001|2010-07-22 08:00,22,3.166,3.166,3.166,3.166,3
20101001|2010-07-22 08:30,22,3.1765,3.1805,3.1765,3.178,4
20101001|2010-07-22 09:30,22,3.179,3.19,3.179,3.19,3
20101001|2010-07-22 10:00,22,3.191,3.191,3.191,3.191,1
20101001|2010-07-22 10:30,22,3.181,3.181,3.181,3.181,1
20101001|2010-07-22 11:00,22,3.17,3.17,3.17,3.17,2
20101001|2010-07-22 11:30,22,3.1705,3.1705,3.1705,3.1705,1
20101001|2010-07-22 12:00,22,3.173,3.1735,3.173,3.1735,3
20101001|2010-07-22 13:00,22,3.175,3.175,3.175,3.175,1
20101001|2010-07-22 15:30,22,3.177,3.177,3.174,3.174,2
20101001|2010-07-23 00:30,23,3.1745,3.1745,3.1745,3.1745,1
20101001|2010-07-23 01:00,23,3.174,3.174,3.174,3.174,1
20101001|2010-07-23 01:30,23,3.186,3.186,3.186,3.186,1
20101001|2010-07-23 02:00,23,3.1865,3.1885,3.1865,3.1885,2
20101001|2010-07-23 03:00,23,3.2145,3.2145,3.208,3.208,3
20101001|2010-07-23 04:00,23,3.195,3.195,3.195,3.195,2
20101001|2010-07-23 04:30,23,3.2,3.2015,3.2,3.2015,3
20101001|2010-07-23 06:00,23,3.1925,3.1925,3.1925,3.1925,1
20101001|2010-07-23 06:30,23,3.1845,3.1845,3.18,3.18,2
20101001|2010-07-23 08:00,23,3.178,3.187,3.175,3.176,14
20101001|2010-07-23 08:30,23,3.19,3.191,3.183,3.183,4
20101001|2010-07-23 10:00,23,3.1855,3.1885,3.1855,3.1885,3
20101001|2010-07-23 11:00,23,3.2,3.2,3.188,3.193,6
20101001|2010-07-23 13:00,23,3.2,3.2005,3.2,3.2005,2
20101001|2010-07-23 14:00,23,3.202,3.202,3.202,3.202,2
20101001|2010-07-23 14:30,23,3.2,3.2,3.2,3.2,1
20101001|2010-07-23 15:00,23,3.2015,3.2015,3.2015,3.2015,1
20101001|2010-07-25 20:00,26,3.188,3.201,3.188,3.201,2
20101001|2010-07-26 00:30,26,3.181,3.185,3.181,3.185,2
20101001|2010-07-26 01:00,26,3.187,3.1875,3.187,3.1875,12
20101001|2010-07-26 03:30,26,3.1875,3.1875,3.1875,3.1875,1
20101001|2010-07-26 04:00,26,3.2,3.2,3.2,3.2,2
20101001|2010-07-26 05:00,26,3.201,3.201,3.201,3.201,1
20101001|2010-07-26 05:30,26,3.204,3.204,3.2,3.2,2
20101001|2010-07-26 06:30,26,3.1965,3.1965,3.1965,3.1965,1
20101001|2010-07-26 07:00,26,3.1905,3.1905,3.1905,3.1905,2
20101001|2010-07-26 07:30,26,3.202,3.2085,3.202,3.202,5
20101001|2010-07-26 08:00,26,3.215,3.215,3.212,3.212,4
20101001|2010-07-26 09:00,26,3.22,3.233,3.22,3.2265,10
20101001|2010-07-26 09:30,26,3.219,3.219,3.219,3.219,1
20101001|2010-07-26 10:00,26,3.216,3.2245,3.216,3.2245,3
20101001|2010-07-26 10:30,26,3.235,3.2405,3.235,3.2405,4
20101001|2010-07-26 11:00,26,3.241,3.242,3.241,3.242,2
20101001|2010-07-26 19:30,27,3.2275,3.2275,3.2275,3.2275,1
20101001|2010-07-26 20:00,27,3.217,3.217,3.217,3.217,1
20101001|2010-07-26 20:30,27,3.219,3.219,3.219,3.219,1
20101001|2010-07-27 01:30,27,3.2155,3.2155,3.2155,3.2155,2
20101001|2010-07-27 08:00,27,3.2375,3.2375,3.2375,3.2375,1
20101001|2010-07-27 08:30,27,3.22,3.22,3.22,3.22,1
20101001|2010-07-27 09:00,27,3.2,3.2,3.2,3.2,1
20101001|2010-07-27 09:30,27,3.19,3.19,3.19,3.19,1
20101001|2010-07-27 10:00,27,3.2,3.2,3.2,3.2,1
20101001|2010-07-27 11:00,27,3.2115,3.2115,3.2115,3.2115,1
20101001|2010-07-27 12:00,27,3.2125,3.215,3.2125,3.215,2
20101001|2010-07-27 14:00,27,3.2135,3.2165,3.2135,3.2165,2
20101001|2010-07-28 06:30,28,3.256,3.256,3.256,3.256,1
20101001|2010-07-28 07:00,28,3.256,3.256,3.256,3.256,1
20101001|2010-07-28 07:30,28,3.25,3.25,3.2475,3.2475,2
20101001|2010-07-28 08:00,28,3.245,3.245,3.245,3.245,1
20101001|2010-07-28 08:30,28,3.257,3.261,3.257,3.261,8
20101001|2010-07-28 09:00,28,3.265,3.265,3.263,3.2635,10
20101001|2010-07-28 09:30,28,3.2575,3.2575,3.2575,3.2575,1
20101001|2010-07-28 10:00,28,3.252,3.252,3.252,3.252,5
20101001|2010-07-28 10:30,28,3.255,3.255,3.255,3.255,2
20101001|2010-07-28 11:30,28,3.256,3.256,3.254,3.254,1
20101001|2010-07-28 12:30,28,3.26,3.26,3.26,3.26,9
20101001|2010-07-28 14:30,28,3.248,3.248,3.248,3.248,1
20101001|2010-07-28 20:00,29,3.2575,3.2575,3.2575,3.2575,1
20101001|2010-07-29 01:00,29,3.2575,3.2575,3.2575,3.2575,11
20101001|2010-07-29 02:00,29,3.2595,3.2595,3.2595,3.2595,20
20101001|2010-07-29 03:00,29,3.274,3.274,3.274,3.274,1
20101001|2010-07-29 04:00,29,3.2785,3.2785,3.2785,3.2785,1
20101001|2010-07-29 04:30,29,3.2955,3.2955,3.2955,3.2955,1
20101001|2010-07-29 07:00,29,3.2805,3.2805,3.2805,3.2805,10
20101001|2010-07-29 07:30,29,3.2865,3.295,3.283,3.295,7
20101001|2010-07-29 08:00,29,3.2915,3.292,3.288,3.291,5
20101001|2010-07-29 08:30,29,3.295,3.3035,3.295,3.3,9
20101001|2010-07-29 09:30,29,3.2995,3.2995,3.2995,3.2995,1
20101001|2010-07-29 10:30,29,3.2865,3.2865,3.286,3.286,27
20101001|2010-07-29 11:30,29,3.287,3.287,3.287,3.287,1
20101001|2010-07-29 12:30,29,3.2965,3.2965,3.2965,3.2965,3
20101001|2010-07-29 14:00,29,3.2995,3.2995,3.2995,3.2995,1
20101001|2010-07-30 01:00,30,3.278,3.2785,3.278,3.2785,2
20101001|2010-07-30 03:30,30,3.267,3.267,3.267,3.267,1
20101001|2010-07-30 07:00,30,3.294,3.294,3.294,3.294,1
20101001|2010-07-30 07:30,30,3.28,3.28,3.2745,3.2745,28
20101001|2010-07-30 08:00,30,3.284,3.284,3.284,3.284,1
20101001|2010-07-30 09:30,30,3.3165,3.3165,3.3165,3.3165,2
20101001|2010-07-30 10:00,30,3.313,3.313,3.313,3.313,2
20101001|2010-07-30 10:30,30,3.311,3.311,3.311,3.311,1
20101001|2010-07-30 11:00,30,3.312,3.312,3.307,3.307,2
20101001|2010-07-30 12:30,30,3.317,3.317,3.317,3.317,1
20101001|2010-07-30 14:00,30,3.322,3.322,3.322,3.322,2
20101001|2010-08-01 20:00,2,3.322,3.322,3.322,3.322,1
20101001|2010-08-01 21:00,2,3.337,3.337,3.337,3.337,1
20101001|2010-08-02 05:00,2,3.354,3.354,3.3535,3.3535,2
20101001|2010-08-02 07:00,2,3.3585,3.36,3.3585,3.3595,14
20101001|2010-08-02 07:30,2,3.3595,3.37,3.3595,3.37,2
20101001|2010-08-02 09:30,2,3.3775,3.378,3.3775,3.378,2
20101001|2010-08-02 10:00,2,3.3795,3.38,3.3795,3.38,5
20101001|2010-08-02 10:30,2,3.396,3.396,3.3925,3.3925,3
20101001|2010-08-02 11:00,2,3.3995,3.3995,3.399,3.399,17
20101001|2010-08-02 11:30,2,3.3975,3.399,3.3975,3.399,4
20101001|2010-08-02 12:00,2,3.399,3.399,3.399,3.399,6
20101001|2010-08-02 12:30,2,3.396,3.396,3.396,3.396,2
20101001|2010-08-02 13:30,2,3.391,3.391,3.391,3.391,15
20101001|2010-08-02 23:30,3,3.3745,3.3745,3.3745,3.3745,1
20101001|2010-08-03 01:00,3,3.3745,3.3745,3.374,3.374,2
20101001|2010-08-03 03:00,3,3.3665,3.3665,3.3665,3.3665,1
20101001|2010-08-03 04:00,3,3.3535,3.3535,3.3535,3.3535,8
20101001|2010-08-03 04:30,3,3.3535,3.354,3.3535,3.354,10
20101001|2010-08-03 06:30,3,3.355,3.355,3.355,3.355,2
20101001|2010-08-03 07:00,3,3.3585,3.368,3.357,3.368,6
20101001|2010-08-03 07:30,3,3.372,3.372,3.37,3.3705,3
20101001|2010-08-03 08:30,3,3.3715,3.3715,3.3715,3.3715,1
20101001|2010-08-03 09:00,3,3.348,3.348,3.348,3.348,1
20101001|2010-08-03 09:30,3,3.3525,3.365,3.3525,3.362,4
20101001|2010-08-03 10:00,3,3.37,3.37,3.37,3.37,1
20101001|2010-08-03 11:00,3,3.368,3.368,3.368,3.368,1
20101001|2010-08-03 12:30,3,3.369,3.369,3.369,3.369,1
20101001|2010-08-03 13:00,3,3.37,3.37,3.37,3.37,1
20101001|2010-08-03 13:30,3,3.3715,3.3715,3.3715,3.3715,1
20101001|2010-08-03 14:00,3,3.365,3.365,3.365,3.365,1
20101001|2010-08-04 02:00,4,3.3635,3.369,3.3635,3.369,2
20101001|2010-08-04 03:00,4,3.3645,3.365,3.3645,3.365,2
20101001|2010-08-04 04:00,4,3.365,3.365,3.365,3.365,1
20101001|2010-08-04 05:30,4,3.363,3.365,3.363,3.365,2
20101001|2010-08-04 06:30,4,3.3615,3.3615,3.3615,3.3615,1
20101001|2010-08-04 07:00,4,3.37,3.37,3.37,3.37,1
20101001|2010-08-04 07:30,4,3.3805,3.383,3.3805,3.383,2
20101001|2010-08-04 08:00,4,3.391,3.391,3.391,3.391,1
20101001|2010-08-04 08:30,4,3.3855,3.3855,3.384,3.384,15
20101001|2010-08-04 09:00,4,3.392,3.392,3.39,3.39,2
20101001|2010-08-04 13:00,4,3.4025,3.4025,3.4025,3.4025,4
20101001|2010-08-04 20:30,5,3.412,3.412,3.412,3.412,1
20101001|2010-08-05 00:30,5,3.395,3.395,3.395,3.395,1
20101001|2010-08-05 03:30,5,3.395,3.395,3.395,3.395,1
20101001|2010-08-05 06:00,5,3.3845,3.3845,3.383,3.383,5
20101001|2010-08-05 08:30,5,3.373,3.373,3.373,3.373,1
20101001|2010-08-05 10:00,5,3.3595,3.3595,3.3595,3.3595,1
20101001|2010-08-05 10:30,5,3.366,3.366,3.366,3.366,1
20101001|2010-08-05 11:00,5,3.3545,3.3545,3.3545,3.3545,2
20101001|2010-08-05 12:00,5,3.358,3.358,3.358,3.358,1
20101001|2010-08-05 20:30,6,3.36,3.36,3.36,3.36,1
20101001|2010-08-06 00:30,6,3.37,3.37,3.37,3.37,1
20101001|2010-08-06 02:00,6,3.38,3.38,3.38,3.38,1
20101001|2010-08-06 07:30,6,3.361,3.361,3.361,3.361,1
20101001|2010-08-06 08:00,6,3.355,3.355,3.355,3.355,1
20101001|2010-08-06 08:30,6,3.3525,3.365,3.3525,3.365,3
20101001|2010-08-06 09:30,6,3.3505,3.3505,3.3505,3.3505,10
20101001|2010-08-06 10:00,6,3.354,3.354,3.354,3.354,1
20101001|2010-08-06 10:30,6,3.356,3.3565,3.356,3.3565,2
20101001|2010-08-06 11:30,6,3.356,3.356,3.356,3.356,1
20101001|2010-08-06 13:00,6,3.354,3.354,3.354,3.354,2
20101001|2010-08-06 14:00,6,3.364,3.364,3.363,3.363,2
20101001|2010-08-06 15:00,6,3.369,3.3705,3.369,3.3705,9
20101001|2010-08-08 20:30,9,3.3795,3.3795,3.3795,3.3795,2
20101001|2010-08-09 03:30,9,3.393,3.3965,3.393,3.3965,2
20101001|2010-08-09 08:00,9,3.392,3.392,3.392,3.392,1
20101001|2010-08-09 08:30,9,3.376,3.3775,3.376,3.3775,2
20101001|2010-08-09 10:00,9,3.3845,3.3845,3.3845,3.3845,4
20101001|2010-08-09 10:30,9,3.373,3.373,3.373,3.373,1
20101001|2010-08-09 11:00,9,3.362,3.362,3.356,3.356,3
20101001|2010-08-09 11:30,9,3.3645,3.3645,3.3635,3.3635,4
20101001|2010-08-09 12:00,9,3.363,3.3665,3.363,3.3665,2
20101001|2010-08-09 13:30,9,3.3725,3.3725,3.3725,3.3725,1
20101001|2010-08-09 14:00,9,3.3725,3.3725,3.37,3.37,3
20101001|2010-08-09 14:30,9,3.371,3.375,3.371,3.375,4
20101001|2010-08-09 15:30,9,3.3715,3.3715,3.3715,3.3715,1
20101001|2010-08-09 20:30,10,3.3605,3.3605,3.3605,3.3605,2
20101001|2010-08-09 21:00,10,3.3545,3.3545,3.3505,3.3505,2
20101001|2010-08-09 21:30,10,3.349,3.349,3.345,3.345,2
20101001|2010-08-10 00:00,10,3.3505,3.3505,3.3505,3.3505,1
20101001|2010-08-10 01:00,10,3.3405,3.3405,3.3405,3.3405,1
20101001|2010-08-10 01:30,10,3.3385,3.34,3.3385,3.3395,5
20101001|2010-08-10 02:30,10,3.322,3.3225,3.322,3.3225,3
20101001|2010-08-10 03:00,10,3.3015,3.3015,3.3015,3.3015,2
20101001|2010-08-10 03:30,10,3.3095,3.3095,3.3095,3.3095,1
20101001|2010-08-10 04:00,10,3.302,3.302,3.292,3.292,2
20101001|2010-08-10 04:30,10,3.3065,3.3065,3.3,3.3,3
20101001|2010-08-10 05:00,10,3.2865,3.2915,3.2865,3.2915,2
20101001|2010-08-10 05:30,10,3.2925,3.2955,3.2915,3.2955,5
20101001|2010-08-10 06:00,10,3.303,3.303,3.2965,3.2965,5
20101001|2010-08-10 06:30,10,3.292,3.2955,3.292,3.2955,2
20101001|2010-08-10 07:30,10,3.2835,3.2835,3.2835,3.2835,1
20101001|2010-08-10 08:00,10,3.2925,3.297,3.2925,3.297,4
20101001|2010-08-10 08:30,10,3.2985,3.2985,3.285,3.285,3
20101001|2010-08-10 09:00,10,3.2965,3.2965,3.2965,3.2965,1
20101001|2010-08-10 09:30,10,3.298,3.298,3.298,3.298,2
20101001|2010-08-10 10:00,10,3.3,3.325,3.3,3.321,16
20101001|2010-08-10 10:30,10,3.3115,3.3115,3.3095,3.3095,3
20101001|2010-08-10 11:30,10,3.318,3.318,3.3175,3.3175,4
20101001|2010-08-10 12:30,10,3.318,3.318,3.318,3.318,1
20101001|2010-08-10 13:00,10,3.337,3.337,3.337,3.337,7
20101001|2010-08-10 13:30,10,3.338,3.338,3.338,3.338,1
20101001|2010-08-10 14:00,10,3.338,3.338,3.3305,3.3305,3
20101001|2010-08-10 14:30,10,3.3305,3.3305,3.3305,3.3305,1
20101001|2010-08-10 19:30,11,3.3195,3.3195,3.3195,3.3195,2
20101001|2010-08-11 00:00,11,3.3215,3.322,3.3215,3.322,5
20101001|2010-08-11 00:30,11,3.3035,3.3035,3.3035,3.3035,1
20101001|2010-08-11 01:30,11,3.2895,3.2895,3.2885,3.2885,6
20101001|2010-08-11 02:00,11,3.2935,3.2935,3.287,3.287,5
20101001|2010-08-11 02:30,11,3.286,3.2865,3.284,3.2865,6
20101001|2010-08-11 03:30,11,3.2905,3.2905,3.29,3.29,2
20101001|2010-08-11 04:00,11,3.2975,3.2975,3.2975,3.2975,2
20101001|2010-08-11 04:30,11,3.287,3.287,3.285,3.285,4
20101001|2010-08-11 05:30,11,3.2815,3.2815,3.2815,3.2815,1
20101001|2010-08-11 06:00,11,3.288,3.288,3.288,3.288,2
20101001|2010-08-11 07:00,11,3.288,3.288,3.288,3.288,1
20101001|2010-08-11 07:30,11,3.2875,3.29,3.2855,3.29,4
20101001|2010-08-11 08:00,11,3.279,3.279,3.278,3.278,8
20101001|2010-08-11 08:30,11,3.274,3.274,3.274,3.274,1
20101001|2010-08-11 09:00,11,3.2805,3.283,3.2805,3.283,4
20101001|2010-08-11 10:00,11,3.271,3.271,3.261,3.2615,5
20101001|2010-08-11 10:30,11,3.2565,3.2595,3.2565,3.2585,7
20101001|2010-08-11 11:00,11,3.266,3.266,3.266,3.266,2
20101001|2010-08-11 12:00,11,3.266,3.266,3.266,3.266,1
20101001|2010-08-11 14:30,11,3.262,3.262,3.2565,3.2565,3
20101001|2010-08-11 20:00,12,3.257,3.257,3.257,3.257,1
20101001|2010-08-11 21:00,12,3.243,3.243,3.243,3.243,1
20101001|2010-08-11 22:00,12,3.258,3.258,3.258,3.258,1
20101001|2010-08-11 23:30,12,3.255,3.2555,3.255,3.2555,2
20101001|2010-08-12 00:30,12,3.252,3.252,3.252,3.252,1
20101001|2010-08-12 02:00,12,3.2595,3.264,3.2595,3.263,11
20101001|2010-08-12 02:30,12,3.2675,3.2755,3.2675,3.2755,19
20101001|2010-08-12 03:00,12,3.2645,3.2645,3.2645,3.2645,1
20101001|2010-08-12 06:30,12,3.266,3.266,3.266,3.266,5
20101001|2010-08-12 07:30,12,3.255,3.255,3.255,3.255,1
20101001|2010-08-12 08:00,12,3.257,3.257,3.257,3.257,1
20101001|2010-08-12 08:30,12,3.274,3.2765,3.274,3.2765,2
20101001|2010-08-12 09:00,12,3.29,3.29,3.29,3.29,1
20101001|2010-08-12 10:00,12,3.292,3.3005,3.292,3.3005,3
20101001|2010-08-12 10:30,12,3.297,3.297,3.295,3.296,3
20101001|2010-08-12 11:00,12,3.293,3.293,3.292,3.292,2
20101001|2010-08-12 11:30,12,3.2895,3.2895,3.2895,3.2895,1
20101001|2010-08-12 12:00,12,3.2955,3.2955,3.2955,3.2955,3
20101001|2010-08-12 14:00,12,3.2885,3.289,3.2885,3.289,2
20101001|2010-08-12 21:00,13,3.288,3.288,3.288,3.288,1
20101001|2010-08-12 21:30,13,3.29,3.29,3.29,3.29,1
20101001|2010-08-13 02:30,13,3.3095,3.3105,3.3095,3.31,47
20101001|2010-08-13 05:00,13,3.297,3.297,3.297,3.297,1
20101001|2010-08-13 07:30,13,3.2715,3.2805,3.2605,3.2805,44
20101001|2010-08-13 08:00,13,3.283,3.283,3.283,3.283,2
20101001|2010-08-13 08:30,13,3.281,3.281,3.281,3.281,2
20101001|2010-08-13 09:00,13,3.2885,3.2885,3.275,3.275,7
20101001|2010-08-13 09:30,13,3.2745,3.2745,3.252,3.252,6
20101001|2010-08-13 10:00,13,3.2555,3.258,3.248,3.248,4
20101001|2010-08-13 11:00,13,3.2515,3.257,3.2515,3.257,3
20101001|2010-08-13 11:30,13,3.2575,3.2575,3.257,3.257,2
20101001|2010-08-13 12:00,13,3.2585,3.2595,3.258,3.258,3
20101001|2010-08-13 12:30,13,3.2605,3.261,3.2605,3.261,2
20101001|2010-08-13 13:00,13,3.2615,3.2615,3.2615,3.2615,1
20101001|2010-08-13 15:00,13,3.2635,3.2635,3.2635,3.2635,1
20101001|2010-08-15 19:00,16,3.268,3.268,3.264,3.264,3
20101001|2010-08-15 19:30,16,3.262,3.262,3.26,3.26,3
20101001|2010-08-15 20:00,16,3.2645,3.2645,3.2645,3.2645,1
20101001|2010-08-15 23:30,16,3.277,3.277,3.277,3.277,1
20101001|2010-08-16 05:00,16,3.276,3.276,3.276,3.276,1
20101001|2010-08-16 07:30,16,3.3045,3.3045,3.3045,3.3045,1
20101001|2010-08-16 08:30,16,3.291,3.291,3.291,3.291,1
20101001|2010-08-16 09:00,16,3.298,3.3015,3.298,3.3015,2
20101001|2010-08-16 09:30,16,3.294,3.294,3.294,3.294,1
20101001|2010-08-16 10:00,16,3.298,3.298,3.298,3.298,2
20101001|2010-08-16 10:30,16,3.294,3.298,3.2935,3.298,4
20101001|2010-08-16 11:00,16,3.292,3.292,3.292,3.292,1
20101001|2010-08-16 11:30,16,3.29,3.292,3.287,3.287,5
20101001|2010-08-16 12:00,16,3.2885,3.2885,3.2885,3.2885,1
20101001|2010-08-16 13:00,16,3.2925,3.2925,3.2925,3.2925,1
20101001|2010-08-16 17:00,17,3.288,3.288,3.288,3.288,1
20101001|2010-08-17 02:00,17,3.3165,3.3165,3.3165,3.3165,6
20101001|2010-08-17 02:30,17,3.321,3.321,3.321,3.321,1
20101001|2010-08-17 03:30,17,3.3285,3.329,3.326,3.326,9
20101001|2010-08-17 04:30,17,3.3315,3.3325,3.3315,3.332,3
20101001|2010-08-17 05:00,17,3.331,3.331,3.3295,3.3295,14
20101001|2010-08-17 07:00,17,3.341,3.341,3.341,3.341,5
20101001|2010-08-17 08:00,17,3.3435,3.3435,3.3435,3.3435,1
20101001|2010-08-17 08:30,17,3.353,3.353,3.353,3.353,5
20101001|2010-08-17 09:00,17,3.3515,3.3515,3.3455,3.3455,2
20101001|2010-08-17 09:30,17,3.3455,3.35,3.3435,3.35,4
20101001|2010-08-17 10:00,17,3.358,3.358,3.358,3.358,6
20101001|2010-08-17 11:30,17,3.347,3.347,3.347,3.347,10
20101001|2010-08-17 13:00,17,3.355,3.355,3.354,3.354,6
20101001|2010-08-17 14:30,17,3.354,3.354,3.354,3.354,1
20101001|2010-08-18 08:00,18,3.3365,3.3365,3.3365,3.3365,1
20101001|2010-08-18 08:30,18,3.324,3.324,3.32,3.32,2
20101001|2010-08-18 10:30,18,3.342,3.342,3.3415,3.3415,10
20101001|2010-08-18 11:00,18,3.35,3.3515,3.35,3.3515,3
20101001|2010-08-18 11:30,18,3.3475,3.361,3.3475,3.361,2
20101001|2010-08-18 12:00,18,3.3575,3.358,3.3575,3.358,7
20101001|2010-08-18 14:00,18,3.352,3.353,3.352,3.353,2
20101001|2010-08-18 14:30,18,3.352,3.354,3.3515,3.3535,12
20101001|2010-08-18 15:00,18,3.3455,3.3455,3.344,3.3445,6
20101001|2010-08-18 15:30,18,3.347,3.347,3.347,3.347,1
20101001|2010-08-18 16:00,18,3.347,3.347,3.347,3.347,2
20101001|2010-08-18 18:00,19,3.351,3.351,3.351,3.351,1
20101001|2010-08-18 21:00,19,3.336,3.336,3.336,3.336,1
20101001|2010-08-18 23:30,19,3.3425,3.3425,3.3425,3.3425,1
20101001|2010-08-19 02:00,19,3.371,3.379,3.369,3.369,24
20101001|2010-08-19 02:30,19,3.368,3.368,3.365,3.3675,8
20101001|2010-08-19 03:00,19,3.372,3.372,3.369,3.369,5
20101001|2010-08-19 04:00,19,3.3845,3.389,3.3825,3.3865,24
20101001|2010-08-19 04:30,19,3.385,3.385,3.383,3.383,2
20101001|2010-08-19 05:00,19,3.384,3.384,3.384,3.384,1
20101001|2010-08-19 07:30,19,3.366,3.37,3.366,3.37,3
20101001|2010-08-19 08:00,19,3.3745,3.3745,3.366,3.366,2
20101001|2010-08-19 08:30,19,3.364,3.364,3.349,3.3535,9
20101001|2010-08-19 09:00,19,3.3505,3.3505,3.3325,3.3325,9
20101001|2010-08-19 09:30,19,3.3235,3.3275,3.3235,3.327,11
20101001|2010-08-19 10:00,19,3.3265,3.3265,3.3265,3.3265,2
20101001|2010-08-19 10:30,19,3.328,3.328,3.3015,3.31,9
20101001|2010-08-19 11:00,19,3.31,3.31,3.31,3.31,4
20101001|2010-08-19 11:30,19,3.3185,3.324,3.3185,3.324,11
20101001|2010-08-19 13:00,19,3.323,3.323,3.323,3.323,1
20101001|2010-08-19 13:30,19,3.3275,3.3285,3.327,3.3285,4
20101001|2010-08-19 15:00,19,3.3305,3.3305,3.3305,3.3305,6
20101001|2010-08-19 21:00,20,3.3285,3.3285,3.3285,3.3285,1
20101001|2010-08-20 01:00,20,3.296,3.296,3.296,3.296,1
20101001|2010-08-20 01:30,20,3.2925,3.2925,3.2925,3.2925,1
20101001|2010-08-20 02:00,20,3.298,3.3,3.298,3.3,11
20101001|2010-08-20 02:30,20,3.2935,3.2935,3.2935,3.2935,2
20101001|2010-08-20 04:30,20,3.276,3.276,3.276,3.276,1
20101001|2010-08-20 05:30,20,3.274,3.274,3.274,3.274,10
20101001|2010-08-20 06:30,20,3.2725,3.2725,3.2725,3.2725,1
20101001|2010-08-20 07:00,20,3.2715,3.2715,3.2715,3.2715,1
20101001|2010-08-20 07:30,20,3.269,3.269,3.263,3.263,3
20101001|2010-08-20 08:00,20,3.28,3.281,3.273,3.281,20
20101001|2010-08-20 08:30,20,3.2755,3.281,3.2735,3.281,3
20101001|2010-08-20 10:30,20,3.2835,3.2925,3.2835,3.2925,7
20101001|2010-08-20 11:00,20,3.29,3.29,3.29,3.29,25
20101001|2010-08-20 11:30,20,3.299,3.299,3.299,3.299,1
20101001|2010-08-22 17:00,23,3.308,3.308,3.308,3.308,6
20101001|2010-08-23 01:30,23,3.2995,3.2995,3.2995,3.2995,2
20101001|2010-08-23 02:30,23,3.2925,3.2925,3.2925,3.2925,3
20101001|2010-08-23 03:30,23,3.3,3.3,3.3,3.3,2
20101001|2010-08-23 05:30,23,3.2935,3.2935,3.2935,3.2935,1
20101001|2010-08-23 06:00,23,3.286,3.286,3.285,3.285,2
20101001|2010-08-23 06:30,23,3.29,3.29,3.29,3.29,1
20101001|2010-08-23 08:00,23,3.294,3.294,3.287,3.287,2
20101001|2010-08-23 08:30,23,3.2855,3.2855,3.2855,3.2855,22
20101001|2010-08-23 09:00,23,3.303,3.305,3.303,3.305,52
20101001|2010-08-23 09:30,23,3.295,3.295,3.2945,3.2945,6
20101001|2010-08-23 10:00,23,3.288,3.288,3.288,3.288,1
20101001|2010-08-23 10:30,23,3.298,3.298,3.298,3.298,1
20101001|2010-08-23 11:30,23,3.3,3.3,3.3,3.3,5
20101001|2010-08-23 12:30,23,3.3,3.3,3.3,3.3,1
20101001|2010-08-23 18:00,24,3.28,3.28,3.28,3.28,1
20101001|2010-08-24 02:30,24,3.265,3.265,3.265,3.265,17
20101001|2010-08-24 03:00,24,3.267,3.267,3.26,3.2615,27
20101001|2010-08-24 04:30,24,3.257,3.26,3.256,3.26,3
20101001|2010-08-24 06:00,24,3.262,3.266,3.262,3.266,58
20101001|2010-08-24 06:30,24,3.266,3.266,3.26,3.26,44
20101001|2010-08-24 07:00,24,3.251,3.251,3.243,3.243,9
20101001|2010-08-24 08:00,24,3.225,3.228,3.2235,3.228,5
20101001|2010-08-24 08:30,24,3.235,3.2425,3.2335,3.24,11
20101001|2010-08-24 09:00,24,3.228,3.2295,3.2275,3.2295,4
20101001|2010-08-24 09:30,24,3.2375,3.2405,3.2375,3.2405,3
20101001|2010-08-24 10:30,24,3.252,3.252,3.252,3.252,1
20101001|2010-08-24 11:00,24,3.2435,3.2435,3.24,3.24,2
20101001|2010-08-24 11:30,24,3.2455,3.248,3.2445,3.248,15
20101001|2010-08-24 12:00,24,3.248,3.249,3.248,3.249,4
20101001|2010-08-24 13:00,24,3.242,3.242,3.242,3.242,2
20101001|2010-08-24 13:30,24,3.2425,3.2425,3.2425,3.2425,2
20101001|2010-08-24 14:00,24,3.243,3.2435,3.243,3.2435,13
20101001|2010-08-24 15:30,24,3.2365,3.2365,3.2365,3.2365,1
20101001|2010-08-24 18:00,25,3.231,3.231,3.23,3.23,6
20101001|2010-08-24 19:30,25,3.242,3.242,3.242,3.242,1
20101001|2010-08-24 20:30,25,3.2545,3.2655,3.2545,3.2615,6
20101001|2010-08-25 00:30,25,3.236,3.236,3.236,3.236,1
20101001|2010-08-25 05:00,25,3.234,3.234,3.234,3.234,2
20101001|2010-08-25 05:30,25,3.238,3.238,3.238,3.238,1
20101001|2010-08-25 06:00,25,3.2355,3.2355,3.226,3.228,9
20101001|2010-08-25 06:30,25,3.2185,3.2185,3.2115,3.2125,7
20101001|2010-08-25 07:30,25,3.195,3.2085,3.1945,3.2085,8
20101001|2010-08-25 08:30,25,3.209,3.21,3.209,3.21,2
20101001|2010-08-25 09:00,25,3.2015,3.204,3.2015,3.203,7
20101001|2010-08-25 09:30,25,3.193,3.207,3.193,3.2035,5
20101001|2010-08-25 10:00,25,3.215,3.2265,3.2145,3.2265,6
20101001|2010-08-25 10:30,25,3.23,3.231,3.22,3.224,63
20101001|2010-08-25 11:00,25,3.232,3.232,3.227,3.227,7
20101001|2010-08-25 11:30,25,3.228,3.2285,3.228,3.2285,3
20101001|2010-08-25 12:00,25,3.2335,3.2335,3.2335,3.2335,2
20101001|2010-08-25 13:00,25,3.2325,3.24,3.2325,3.24,16
20101001|2010-08-25 14:30,25,3.2435,3.2435,3.2435,3.2435,1
20101001|2010-08-25 15:30,25,3.2415,3.2415,3.2415,3.2415,1
20101001|2010-08-25 18:30,26,3.2365,3.2365,3.235,3.235,5
20101001|2010-08-25 20:30,26,3.265,3.27,3.265,3.268,16
20101001|2010-08-26 01:00,26,3.272,3.272,3.272,3.272,1
20101001|2010-08-26 01:30,26,3.2665,3.2665,3.2665,3.2665,1
20101001|2010-08-26 02:00,26,3.272,3.272,3.272,3.272,1
20101001|2010-08-26 02:30,26,3.274,3.274,3.274,3.274,1
20101001|2010-08-26 05:30,26,3.2695,3.2695,3.269,3.269,4
20101001|2010-08-26 07:00,26,3.28,3.291,3.28,3.291,5
20101001|2010-08-26 07:30,26,3.308,3.308,3.3,3.301,4
20101001|2010-08-26 08:00,26,3.3005,3.301,3.2915,3.295,10
20101001|2010-08-26 08:30,26,3.288,3.2935,3.288,3.292,4
20101001|2010-08-26 09:00,26,3.298,3.3,3.298,3.3,10
20101001|2010-08-26 09:30,26,3.3045,3.305,3.3045,3.3045,4
20101001|2010-08-26 10:00,26,3.3195,3.32,3.3135,3.3135,26
20101001|2010-08-26 10:30,26,3.3155,3.3155,3.315,3.315,4
20101001|2010-08-26 11:00,26,3.313,3.313,3.313,3.313,1
20101001|2010-08-26 11:30,26,3.313,3.313,3.313,3.313,1
20101001|2010-08-26 12:00,26,3.316,3.316,3.311,3.3125,32
20101001|2010-08-26 13:30,26,3.306,3.307,3.306,3.307,2
20101001|2010-08-26 14:30,26,3.306,3.3105,3.306,3.3105,3
20101001|2010-08-26 21:30,27,3.299,3.299,3.299,3.299,1
20101001|2010-08-26 23:30,27,3.302,3.302,3.302,3.302,8
20101001|2010-08-27 02:00,27,3.327,3.328,3.327,3.328,3
20101001|2010-08-27 02:30,27,3.329,3.3295,3.329,3.3295,8
20101001|2010-08-27 03:00,27,3.323,3.323,3.323,3.323,1
20101001|2010-08-27 04:30,27,3.316,3.316,3.316,3.316,2
20101001|2010-08-27 05:30,27,3.3195,3.3195,3.3195,3.3195,1
20101001|2010-08-27 06:00,27,3.322,3.322,3.322,3.322,1
20101001|2010-08-27 06:30,27,3.318,3.318,3.31,3.31,2
20101001|2010-08-27 07:00,27,3.3085,3.318,3.3085,3.318,2
20101001|2010-08-27 07:30,27,3.333,3.3335,3.327,3.327,3
20101001|2010-08-27 08:00,27,3.3325,3.3325,3.3325,3.3325,1
20101001|2010-08-27 08:30,27,3.3365,3.3365,3.3345,3.3345,3
20101001|2010-08-27 09:00,27,3.317,3.327,3.317,3.324,6
20101001|2010-08-27 09:30,27,3.342,3.3575,3.3325,3.3555,38
20101001|2010-08-27 10:00,27,3.3655,3.3925,3.3655,3.3795,31
20101001|2010-08-27 10:30,27,3.377,3.3845,3.373,3.3845,11
20101001|2010-08-27 11:00,27,3.387,3.387,3.382,3.382,5
20101001|2010-08-27 11:30,27,3.381,3.3825,3.3715,3.3715,9
20101001|2010-08-27 12:30,27,3.3815,3.3815,3.3815,3.3815,1
20101001|2010-08-27 14:00,27,3.3825,3.3825,3.3815,3.3815,2
20101001|2010-08-27 14:30,27,3.3895,3.3895,3.3895,3.3895,2
20101001|2010-08-27 15:00,27,3.385,3.385,3.385,3.385,1
20101001|2010-08-29 17:00,30,3.4335,3.4405,3.423,3.423,9
20101001|2010-08-29 17:30,30,3.4295,3.4295,3.4215,3.4215,2
20101001|2010-08-29 18:00,30,3.415,3.4185,3.415,3.4185,2
20101001|2010-08-29 19:00,30,3.408,3.408,3.408,3.408,1
20101001|2010-08-29 19:30,30,3.4015,3.403,3.4015,3.403,3
20101001|2010-08-29 20:00,30,3.3975,3.3975,3.3975,3.3975,5
20101001|2010-08-29 21:30,30,3.412,3.412,3.412,3.412,1
20101001|2010-08-29 22:00,30,3.4085,3.4085,3.4085,3.4085,2
20101001|2010-08-29 23:00,30,3.41,3.41,3.41,3.41,1
20101001|2010-08-29 23:30,30,3.405,3.405,3.405,3.405,1
20101001|2010-08-30 00:00,30,3.412,3.412,3.41,3.41,2
20101001|2010-08-30 01:30,30,3.409,3.4115,3.409,3.4115,6
20101001|2010-08-30 02:00,30,3.408,3.408,3.408,3.408,2
20101001|2010-08-30 03:30,30,3.4025,3.4025,3.4,3.4,3
20101001|2010-08-30 04:00,30,3.4015,3.4015,3.3975,3.3975,3
20101001|2010-08-30 04:30,30,3.396,3.3975,3.396,3.3975,2
20101001|2010-08-30 05:30,30,3.3985,3.3985,3.398,3.398,3
20101001|2010-08-30 06:00,30,3.4005,3.406,3.4,3.406,17
20101001|2010-08-30 06:30,30,3.407,3.418,3.407,3.4145,4
20101001|2010-08-30 07:00,30,3.417,3.417,3.413,3.413,3
20101001|2010-08-30 07:30,30,3.413,3.413,3.413,3.413,1
20101001|2010-08-30 08:00,30,3.407,3.407,3.392,3.397,22
20101001|2010-08-30 08:30,30,3.3965,3.4025,3.394,3.4005,12
20101001|2010-08-30 09:00,30,3.395,3.395,3.395,3.395,1
20101001|2010-08-30 09:30,30,3.4075,3.4075,3.4075,3.4075,1
20101001|2010-08-30 10:00,30,3.413,3.4155,3.4125,3.4155,12
20101001|2010-08-30 10:30,30,3.4135,3.4135,3.404,3.4075,26
20101001|2010-08-30 11:00,30,3.4105,3.4125,3.4105,3.412,12
20101001|2010-08-30 11:30,30,3.413,3.4175,3.413,3.4175,7
20101001|2010-08-30 12:00,30,3.4205,3.4205,3.4175,3.4175,3
20101001|2010-08-30 12:30,30,3.4165,3.417,3.414,3.415,4
20101001|2010-08-30 13:00,30,3.4155,3.4155,3.4135,3.4145,10
20101001|2010-08-30 13:30,30,3.4155,3.4155,3.4155,3.4155,7
20101001|2010-08-30 14:30,30,3.4085,3.4085,3.4085,3.4085,1
20101001|2010-08-30 17:00,31,3.3985,3.3985,3.3985,3.3985,1
20101001|2010-08-30 19:00,31,3.397,3.397,3.386,3.386,10
20101001|2010-08-30 19:30,31,3.377,3.3775,3.3755,3.377,4
20101001|2010-08-30 20:00,31,3.3755,3.3755,3.3755,3.3755,1
20101001|2010-08-30 20:30,31,3.37,3.37,3.369,3.369,3
20101001|2010-08-30 21:00,31,3.3665,3.3665,3.3665,3.3665,3
20101001|2010-08-30 22:00,31,3.3725,3.3725,3.3725,3.3725,1
20101001|2010-08-30 22:30,31,3.3725,3.3725,3.3725,3.3725,1
20101001|2010-08-30 23:00,31,3.3705,3.3705,3.3705,3.3705,1
20101001|2010-08-30 23:30,31,3.373,3.3735,3.373,3.3735,2
20101001|2010-08-31 01:00,31,3.3605,3.3605,3.36,3.36,2
20101001|2010-08-31 01:30,31,3.3615,3.3615,3.3575,3.3575,29
20101001|2010-08-31 02:00,31,3.3635,3.3635,3.3635,3.3635,1
20101001|2010-08-31 02:30,31,3.363,3.365,3.363,3.365,2
20101001|2010-08-31 03:30,31,3.37,3.3705,3.37,3.3705,2
20101001|2010-08-31 04:30,31,3.367,3.367,3.367,3.367,1
20101001|2010-08-31 05:00,31,3.3705,3.3705,3.3705,3.3705,1
20101001|2010-08-31 05:30,31,3.366,3.366,3.366,3.366,1
20101001|2010-08-31 07:00,31,3.365,3.365,3.365,3.365,1
20101001|2010-08-31 07:30,31,3.373,3.3805,3.373,3.3805,2
20101001|2010-08-31 08:00,31,3.3855,3.388,3.3855,3.388,3
20101001|2010-08-31 08:30,31,3.3865,3.3895,3.3705,3.3855,10
20101001|2010-08-31 09:00,31,3.3985,3.401,3.3945,3.3945,9
20101001|2010-08-31 09:30,31,3.389,3.389,3.3875,3.3875,3
20101001|2010-08-31 10:00,31,3.3845,3.3845,3.3755,3.3815,7
20101001|2010-08-31 10:30,31,3.3745,3.3745,3.3745,3.3745,1
20101001|2010-08-31 11:30,31,3.374,3.374,3.365,3.365,4
20101001|2010-08-31 12:00,31,3.3625,3.367,3.3625,3.367,3
20101001|2010-08-31 13:00,31,3.3655,3.3675,3.355,3.3675,6
20101001|2010-08-31 14:00,31,3.3575,3.3575,3.3575,3.3575,1
20101001|2010-08-31 15:00,31,3.3645,3.3685,3.363,3.3685,6
20101001|2010-08-31 15:30,31,3.369,3.3735,3.369,3.3735,3
20101001|2010-08-31 17:00,1,3.379,3.379,3.3755,3.3765,9
20101001|2010-08-31 20:00,1,3.3955,3.3975,3.3955,3.3975,3
20101001|2010-08-31 21:00,1,3.415,3.4285,3.415,3.4285,2
20101001|2010-08-31 21:30,1,3.4395,3.4395,3.439,3.439,6
20101001|2010-08-31 22:00,1,3.439,3.439,3.439,3.439,1
20101001|2010-08-31 22:30,1,3.432,3.432,3.43,3.43,6
20101001|2010-08-31 23:30,1,3.423,3.423,3.423,3.423,1
20101001|2010-09-01 00:00,1,3.425,3.425,3.425,3.425,1
20101001|2010-09-01 00:30,1,3.42,3.42,3.42,3.42,1
20101001|2010-09-01 02:30,1,3.422,3.422,3.422,3.422,28
20101001|2010-09-01 03:00,1,3.4205,3.4205,3.4205,3.4205,21
20101001|2010-09-01 04:00,1,3.437,3.437,3.4305,3.4305,9
20101001|2010-09-01 04:30,1,3.437,3.437,3.4365,3.437,4
20101001|2010-09-01 05:00,1,3.433,3.433,3.433,3.433,1
20101001|2010-09-01 06:30,1,3.435,3.435,3.435,3.435,1
20101001|2010-09-01 07:00,1,3.4275,3.4275,3.4275,3.4275,1
20101001|2010-09-01 07:30,1,3.428,3.43,3.425,3.43,9
20101001|2010-09-01 08:00,1,3.437,3.437,3.429,3.435,5
20101001|2010-09-01 08:30,1,3.4415,3.4485,3.4415,3.4485,32
20101001|2010-09-01 09:00,1,3.45,3.4795,3.45,3.4705,85
20101001|2010-09-01 09:30,1,3.4685,3.4725,3.468,3.471,4
20101001|2010-09-01 10:00,1,3.4655,3.4655,3.465,3.465,4
20101001|2010-09-01 10:30,1,3.463,3.463,3.4595,3.4595,3
20101001|2010-09-01 11:00,1,3.4675,3.4715,3.4675,3.4715,2
20101001|2010-09-01 11:30,1,3.471,3.473,3.4675,3.473,14
20101001|2010-09-01 12:00,1,3.4715,3.4725,3.4715,3.472,4
20101001|2010-09-01 12:30,1,3.471,3.471,3.464,3.466,3
20101001|2010-09-01 13:30,1,3.466,3.4685,3.466,3.4675,3
20101001|2010-09-01 14:00,1,3.4665,3.4665,3.4665,3.4665,1
20101001|2010-09-01 14:30,1,3.4775,3.4775,3.473,3.473,3
20101001|2010-09-01 15:00,1,3.472,3.472,3.4705,3.4705,2
20101001|2010-09-01 18:30,2,3.466,3.466,3.466,3.466,1
20101001|2010-09-01 20:00,2,3.4755,3.4755,3.4755,3.4755,11
20101001|2010-09-01 20:30,2,3.464,3.464,3.462,3.462,2
20101001|2010-09-02 00:00,2,3.474,3.4755,3.474,3.4755,7
20101001|2010-09-02 00:30,2,3.4765,3.4765,3.4765,3.4765,4
20101001|2010-09-02 02:30,2,3.4695,3.4695,3.4695,3.4695,1
20101001|2010-09-02 03:00,2,3.4745,3.4745,3.4745,3.4745,1
20101001|2010-09-02 04:00,2,3.4775,3.4905,3.4775,3.4905,5
20101001|2010-09-02 05:00,2,3.485,3.485,3.4805,3.4805,2
20101001|2010-09-02 05:30,2,3.4795,3.4795,3.4795,3.4795,1
20101001|2010-09-02 06:00,2,3.49,3.49,3.4895,3.4895,2
20101001|2010-09-02 06:30,2,3.4785,3.4785,3.4785,3.4785,1
20101001|2010-09-02 07:00,2,3.4855,3.4855,3.4795,3.4795,9
20101001|2010-09-02 07:30,2,3.491,3.493,3.486,3.486,3
20101001|2010-09-02 08:00,2,3.482,3.482,3.482,3.482,1
20101001|2010-09-02 08:30,2,3.4875,3.4895,3.4875,3.4895,6
20101001|2010-09-02 09:00,2,3.4885,3.4885,3.4885,3.4885,1
20101001|2010-09-02 09:30,2,3.485,3.485,3.4825,3.4825,2
20101001|2010-09-02 10:00,2,3.4815,3.4815,3.4715,3.4715,5
20101001|2010-09-02 11:00,2,3.486,3.486,3.486,3.486,3
20101001|2010-09-02 11:30,2,3.486,3.492,3.486,3.4905,3
20101001|2010-09-02 13:00,2,3.4875,3.4905,3.483,3.483,4
20101001|2010-09-02 13:30,2,3.483,3.483,3.483,3.483,2
20101001|2010-09-02 15:30,2,3.48,3.48,3.48,3.48,1
20101001|2010-09-02 20:00,3,3.4755,3.4755,3.4755,3.4755,1
20101001|2010-09-02 20:30,3,3.47,3.47,3.47,3.47,1
20101001|2010-09-02 21:00,3,3.4765,3.4765,3.4765,3.4765,1
20101001|2010-09-02 22:00,3,3.4755,3.4755,3.4755,3.4755,2
20101001|2010-09-02 22:30,3,3.472,3.472,3.472,3.472,1
20101001|2010-09-02 23:30,3,3.4745,3.4745,3.4745,3.4745,1
20101001|2010-09-03 00:00,3,3.471,3.471,3.471,3.471,1
20101001|2010-09-03 03:00,3,3.493,3.493,3.493,3.493,1
20101001|2010-09-03 07:30,3,3.498,3.5245,3.498,3.5245,23
20101001|2010-09-03 08:00,3,3.522,3.527,3.521,3.5235,8
20101001|2010-09-03 08:30,3,3.5265,3.5275,3.5265,3.5275,5
20101001|2010-09-03 09:00,3,3.5205,3.5205,3.505,3.508,12
20101001|2010-09-03 09:30,3,3.505,3.505,3.505,3.505,1
20101001|2010-09-03 10:00,3,3.507,3.507,3.4975,3.4975,3
20101001|2010-09-03 10:30,3,3.488,3.488,3.4835,3.484,4
20101001|2010-09-03 11:00,3,3.486,3.486,3.4855,3.4855,3
20101001|2010-09-03 11:30,3,3.495,3.497,3.495,3.497,4
20101001|2010-09-03 13:00,3,3.5025,3.5025,3.5025,3.5025,2
20101001|2010-09-03 14:00,3,3.499,3.502,3.499,3.502,5
20101001|2010-09-03 15:00,3,3.498,3.4995,3.498,3.4995,2
20101001|2010-09-05 17:30,7,3.489,3.489,3.489,3.489,1
20101001|2010-09-05 20:00,7,3.5075,3.5075,3.5075,3.5075,1
20101001|2010-09-05 20:30,7,3.5115,3.5115,3.5115,3.5115,1
20101001|2010-09-05 22:30,7,3.511,3.511,3.511,3.511,1
20101001|2010-09-06 02:00,7,3.5275,3.5275,3.5275,3.5275,1
20101001|2010-09-06 02:30,7,3.52,3.52,3.517,3.517,2
20101001|2010-09-06 03:30,7,3.518,3.518,3.518,3.518,1
20101001|2010-09-06 05:00,7,3.505,3.505,3.505,3.505,2
20101001|2010-09-06 07:30,7,3.497,3.497,3.497,3.497,1
20101001|2010-09-06 08:00,7,3.4955,3.4965,3.4955,3.4965,2
20101001|2010-09-06 08:30,7,3.4985,3.4985,3.4985,3.4985,2
20101001|2010-09-06 10:00,7,3.5095,3.511,3.5055,3.5055,3
20101001|2010-09-06 10:30,7,3.507,3.507,3.507,3.507,1
20101001|2010-09-06 12:00,7,3.5135,3.5135,3.5135,3.5135,1
20101001|2010-09-06 21:00,7,3.4805,3.4815,3.4775,3.4815,4
20101001|2010-09-06 22:30,7,3.483,3.483,3.483,3.483,1
20101001|2010-09-06 23:30,7,3.4845,3.4845,3.4845,3.4845,1
20101001|2010-09-07 00:00,7,3.483,3.483,3.476,3.476,4
20101001|2010-09-07 01:00,7,3.47,3.47,3.47,3.47,1
20101001|2010-09-07 01:30,7,3.4725,3.4725,3.47,3.47,2
20101001|2010-09-07 02:30,7,3.4655,3.4655,3.4555,3.4555,2
20101001|2010-09-07 03:00,7,3.4545,3.4545,3.4545,3.4545,2
20101001|2010-09-07 03:30,7,3.4515,3.4515,3.447,3.447,19
20101001|2010-09-07 04:00,7,3.4425,3.4425,3.4425,3.4425,2
20101001|2010-09-07 04:30,7,3.4275,3.4275,3.426,3.426,2
20101001|2010-09-07 05:00,7,3.43,3.4335,3.43,3.4335,5
20101001|2010-09-07 06:00,7,3.4275,3.4275,3.42,3.42,3
20101001|2010-09-07 06:30,7,3.435,3.4365,3.435,3.4365,2
20101001|2010-09-07 07:30,7,3.433,3.4495,3.433,3.4495,5
20101001|2010-09-07 08:00,7,3.447,3.4505,3.446,3.4495,58
20101001|2010-09-07 08:30,7,3.4495,3.4545,3.4495,3.45,8
20101001|2010-09-07 09:00,7,3.4435,3.445,3.4435,3.445,2
20101001|2010-09-07 09:30,7,3.4605,3.4605,3.4605,3.4605,1
20101001|2010-09-07 10:00,7,3.4575,3.4575,3.4575,3.4575,1
20101001|2010-09-07 10:30,7,3.46,3.4735,3.46,3.4735,5
20101001|2010-09-07 11:00,7,3.4715,3.475,3.4715,3.475,3
20101001|2010-09-07 11:30,7,3.47,3.47,3.47,3.47,1
20101001|2010-09-07 12:00,7,3.466,3.466,3.4655,3.4655,6
20101001|2010-09-07 12:30,7,3.4655,3.4675,3.463,3.4675,51
20101001|2010-09-07 13:00,7,3.4675,3.4675,3.4675,3.4675,2
20101001|2010-09-07 13:30,7,3.461,3.461,3.454,3.454,9
20101001|2010-09-07 14:00,7,3.45,3.45,3.45,3.45,1
20101001|2010-09-07 14:30,7,3.4595,3.4595,3.4595,3.4595,4
20101001|2010-09-07 18:30,8,3.4595,3.4595,3.4595,3.4595,1
20101001|2010-09-07 20:00,8,3.4595,3.4595,3.449,3.449,4
20101001|2010-09-07 20:30,8,3.4525,3.4525,3.4525,3.4525,1
20101001|2010-09-07 21:00,8,3.458,3.458,3.458,3.458,1
20101001|2010-09-07 22:30,8,3.4645,3.4645,3.4645,3.4645,1
20101001|2010-09-08 01:00,8,3.466,3.466,3.466,3.466,1
20101001|2010-09-08 01:30,8,3.4715,3.4715,3.4715,3.4715,1
20101001|2010-09-08 02:30,8,3.47,3.47,3.47,3.47,1
20101001|2010-09-08 03:30,8,3.449,3.449,3.448,3.448,3
20101001|2010-09-08 04:00,8,3.4495,3.4515,3.4495,3.4515,2
20101001|2010-09-08 04:30,8,3.4545,3.4545,3.4545,3.4545,1
20101001|2010-09-08 06:00,8,3.4665,3.4825,3.4665,3.481,7
20101001|2010-09-08 06:30,8,3.4755,3.4755,3.4755,3.4755,3
20101001|2010-09-08 07:00,8,3.4775,3.487,3.4775,3.4805,17
20101001|2010-09-08 07:30,8,3.48,3.48,3.461,3.4615,10
20101001|2010-09-08 08:00,8,3.464,3.464,3.4625,3.463,46
20101001|2010-09-08 08:30,8,3.4725,3.483,3.4725,3.4775,14
20101001|2010-09-08 09:00,8,3.4895,3.496,3.484,3.49,18
20101001|2010-09-08 09:30,8,3.4955,3.4995,3.4955,3.4995,6
20101001|2010-09-08 10:00,8,3.5005,3.504,3.498,3.5035,24
20101001|2010-09-08 10:30,8,3.5075,3.5075,3.488,3.488,7
20101001|2010-09-08 11:00,8,3.4935,3.4935,3.4935,3.4935,1
20101001|2010-09-08 11:30,8,3.496,3.496,3.4935,3.4935,2
20101001|2010-09-08 12:00,8,3.4875,3.4875,3.4875,3.4875,1
20101001|2010-09-08 14:30,8,3.4805,3.4805,3.4805,3.4805,1
20101001|2010-09-08 15:00,8,3.485,3.485,3.485,3.485,2
20101001|2010-09-08 15:30,8,3.4875,3.4875,3.4875,3.4875,1
20101001|2010-09-08 17:30,9,3.484,3.484,3.484,3.484,1
20101001|2010-09-08 18:30,9,3.485,3.485,3.485,3.485,2
20101001|2010-09-08 19:00,9,3.488,3.488,3.488,3.488,1
20101001|2010-09-08 20:00,9,3.47,3.47,3.432,3.432,5
20101001|2010-09-08 20:30,9,3.4275,3.435,3.391,3.3995,15
20101001|2010-09-08 21:00,9,3.3995,3.4185,3.3995,3.4185,2
20101001|2010-09-08 21:30,9,3.4275,3.4275,3.4275,3.4275,2
20101001|2010-09-08 22:00,9,3.422,3.422,3.4175,3.4175,2
20101001|2010-09-08 23:00,9,3.4265,3.4265,3.4265,3.4265,1
20101001|2010-09-09 00:30,9,3.4195,3.4195,3.418,3.419,6
20101001|2010-09-09 01:30,9,3.422,3.422,3.422,3.422,1
20101001|2010-09-09 02:00,9,3.4345,3.4365,3.434,3.434,17
20101001|2010-09-09 02:30,9,3.438,3.438,3.438,3.438,1
20101001|2010-09-09 03:00,9,3.44,3.4485,3.44,3.4485,3
20101001|2010-09-09 03:30,9,3.4395,3.4395,3.4395,3.4395,1
20101001|2010-09-09 04:30,9,3.445,3.445,3.445,3.445,1
20101001|2010-09-09 05:30,9,3.4405,3.4415,3.4405,3.4415,5
20101001|2010-09-09 06:00,9,3.4415,3.4415,3.4415,3.4415,4
20101001|2010-09-09 06:30,9,3.442,3.442,3.442,3.442,1
20101001|2010-09-09 07:00,9,3.4295,3.43,3.42,3.4295,4
20101001|2010-09-09 07:30,9,3.441,3.441,3.4405,3.4405,9
20101001|2010-09-09 08:00,9,3.4515,3.4515,3.4515,3.4515,2
20101001|2010-09-09 08:30,9,3.447,3.452,3.4455,3.4455,4
20101001|2010-09-09 09:00,9,3.454,3.454,3.4495,3.4515,7
20101001|2010-09-09 10:30,9,3.437,3.437,3.437,3.437,2
20101001|2010-09-09 11:00,9,3.431,3.431,3.431,3.431,1
20101001|2010-09-09 11:30,9,3.437,3.437,3.421,3.431,13
20101001|2010-09-09 12:00,9,3.429,3.435,3.429,3.435,3
20101001|2010-09-09 12:30,9,3.43,3.43,3.43,3.43,4
20101001|2010-09-09 13:00,9,3.439,3.439,3.439,3.439,2
20101001|2010-09-09 13:30,9,3.4405,3.4405,3.4405,3.4405,1
20101001|2010-09-09 14:30,9,3.425,3.425,3.425,3.425,4
20101001|2010-09-09 15:00,9,3.42,3.4235,3.42,3.4235,6
20101001|2010-09-09 19:00,10,3.4235,3.4245,3.4225,3.4225,8
20101001|2010-09-09 19:30,10,3.4185,3.4185,3.4185,3.4185,1
20101001|2010-09-09 20:00,10,3.41,3.41,3.41,3.41,1
20101001|2010-09-09 20:30,10,3.4215,3.4215,3.4215,3.4215,1
20101001|2010-09-09 21:30,10,3.402,3.4055,3.401,3.4055,3
20101001|2010-09-09 22:00,10,3.4,3.4,3.4,3.4,1
20101001|2010-09-09 23:00,10,3.411,3.411,3.4075,3.4075,2
20101001|2010-09-10 01:00,10,3.4175,3.4175,3.4175,3.4175,3
20101001|2010-09-10 01:30,10,3.427,3.4275,3.4265,3.4265,3
20101001|2010-09-10 02:30,10,3.4335,3.436,3.4305,3.4305,4
20101001|2010-09-10 03:30,10,3.424,3.424,3.424,3.424,1
20101001|2010-09-10 04:00,10,3.4245,3.4245,3.4225,3.4225,4
20101001|2010-09-10 04:30,10,3.4225,3.4225,3.4195,3.4195,4
20101001|2010-09-10 06:30,10,3.4265,3.43,3.4265,3.43,13
20101001|2010-09-10 08:30,10,3.4285,3.432,3.4285,3.432,16
20101001|2010-09-10 09:00,10,3.4315,3.4315,3.4315,3.4315,6
20101001|2010-09-10 09:30,10,3.4405,3.4415,3.4405,3.4405,3
20101001|2010-09-10 10:00,10,3.4255,3.4255,3.4255,3.4255,1
20101001|2010-09-10 10:30,10,3.4265,3.4265,3.3945,3.4,7
20101001|2010-09-10 11:00,10,3.404,3.404,3.4005,3.4005,3
20101001|2010-09-10 11:30,10,3.402,3.402,3.402,3.402,1
20101001|2010-09-10 12:00,10,3.406,3.406,3.406,3.406,1
20101001|2010-09-10 12:30,10,3.407,3.4085,3.405,3.4055,9
20101001|2010-09-10 13:30,10,3.4035,3.4035,3.4035,3.4035,15
20101001|2010-09-10 14:00,10,3.4035,3.4035,3.4035,3.4035,1
20101001|2010-09-10 14:30,10,3.4035,3.4035,3.4035,3.4035,1
20101001|2010-09-10 15:30,10,3.4025,3.4025,3.4025,3.4025,2
20101001|2010-09-12 17:00,13,3.4335,3.448,3.4335,3.448,2
20101001|2010-09-12 18:30,13,3.4575,3.4575,3.4575,3.4575,1
20101001|2010-09-12 19:00,13,3.4625,3.4625,3.46,3.46,2
20101001|2010-09-12 19:30,13,3.451,3.451,3.451,3.451,1
20101001|2010-09-12 21:30,13,3.449,3.449,3.449,3.449,1
20101001|2010-09-13 01:00,13,3.458,3.4585,3.458,3.4585,2
20101001|2010-09-13 01:30,13,3.459,3.459,3.459,3.459,2
20101001|2010-09-13 02:00,13,3.4685,3.4685,3.4685,3.4685,1
20101001|2010-09-13 03:30,13,3.4615,3.4615,3.4615,3.4615,1
20101001|2010-09-13 06:00,13,3.4655,3.4665,3.4655,3.4665,2
20101001|2010-09-13 06:30,13,3.4645,3.4645,3.4635,3.4635,2
20101001|2010-09-13 07:00,13,3.4775,3.48,3.4775,3.48,3
20101001|2010-09-13 08:30,13,3.4815,3.483,3.478,3.483,28
20101001|2010-09-13 09:00,13,3.4795,3.4795,3.4795,3.4795,2
20101001|2010-09-13 09:30,13,3.4765,3.4765,3.4765,3.4765,1
20101001|2010-09-13 10:00,13,3.4715,3.4715,3.4715,3.4715,1
20101001|2010-09-13 10:30,13,3.4695,3.4695,3.468,3.468,4
20101001|2010-09-13 11:00,13,3.4675,3.4675,3.466,3.466,2
20101001|2010-09-13 11:30,13,3.4655,3.4685,3.4655,3.4685,12
20101001|2010-09-13 12:00,13,3.47,3.47,3.4685,3.4685,13
20101001|2010-09-13 13:00,13,3.475,3.475,3.475,3.475,2
20101001|2010-09-13 14:00,13,3.482,3.482,3.482,3.482,1
20101001|2010-09-13 14:30,13,3.483,3.483,3.483,3.483,5
20101001|2010-09-13 20:00,14,3.465,3.465,3.4605,3.4605,2
20101001|2010-09-13 23:00,14,3.4715,3.4715,3.4715,3.4715,2
20101001|2010-09-14 01:30,14,3.457,3.457,3.457,3.457,1
20101001|2010-09-14 02:00,14,3.4595,3.4595,3.459,3.459,2
20101001|2010-09-14 02:30,14,3.465,3.465,3.465,3.465,1
20101001|2010-09-14 04:00,14,3.44,3.441,3.43,3.43,4
20101001|2010-09-14 06:00,14,3.4275,3.4275,3.4275,3.4275,1
20101001|2010-09-14 07:30,14,3.443,3.443,3.4405,3.4405,4
20101001|2010-09-14 08:30,14,3.4445,3.4445,3.4305,3.435,5
20101001|2010-09-14 09:00,14,3.4575,3.4575,3.4575,3.4575,1
20101001|2010-09-14 09:30,14,3.4665,3.4685,3.4665,3.4685,6
20101001|2010-09-14 10:00,14,3.4695,3.4875,3.4695,3.475,32
20101001|2010-09-14 10:30,14,3.475,3.475,3.475,3.475,1
20101001|2010-09-14 14:30,14,3.453,3.453,3.448,3.448,5
20101001|2010-09-14 15:00,14,3.4485,3.4485,3.445,3.445,2
20101001|2010-09-14 18:30,15,3.4515,3.4515,3.4515,3.4515,1
20101001|2010-09-14 19:00,15,3.462,3.462,3.462,3.462,1
20101001|2010-09-14 19:30,15,3.4645,3.4645,3.4645,3.4645,1
20101001|2010-09-14 20:30,15,3.4605,3.4605,3.458,3.458,3
20101001|2010-09-14 21:30,15,3.445,3.446,3.445,3.446,3
20101001|2010-09-14 23:00,15,3.447,3.447,3.447,3.447,1
20101001|2010-09-15 02:30,15,3.44,3.44,3.44,3.44,2
20101001|2010-09-15 06:30,15,3.4465,3.4465,3.4465,3.4465,2
20101001|2010-09-15 07:00,15,3.4505,3.4515,3.4505,3.4515,17
20101001|2010-09-15 07:30,15,3.4415,3.4415,3.4415,3.4415,1
20101001|2010-09-15 09:00,15,3.4535,3.4535,3.4535,3.4535,1
20101001|2010-09-15 09:30,15,3.457,3.457,3.4545,3.4545,4
20101001|2010-09-15 10:30,15,3.459,3.459,3.459,3.459,2
20101001|2010-09-15 11:00,15,3.4555,3.4555,3.4555,3.4555,2
20101001|2010-09-15 11:30,15,3.46,3.46,3.46,3.46,1
20101001|2010-09-15 12:00,15,3.4625,3.4625,3.4625,3.4625,1
20101001|2010-09-15 14:30,15,3.466,3.466,3.465,3.465,2
20101001|2010-09-15 15:00,15,3.4665,3.4665,3.4665,3.4665,1
20101001|2010-09-15 15:30,15,3.4675,3.4675,3.4675,3.4675,1
20101001|2010-09-15 17:30,16,3.468,3.468,3.468,3.468,1
20101001|2010-09-15 20:30,16,3.459,3.459,3.459,3.459,1
20101001|2010-09-15 21:00,16,3.46,3.46,3.46,3.46,1
20101001|2010-09-15 21:30,16,3.4585,3.4585,3.4585,3.4585,1
20101001|2010-09-15 22:00,16,3.4485,3.45,3.4485,3.45,2
20101001|2010-09-15 23:00,16,3.452,3.4565,3.452,3.4565,2
20101001|2010-09-15 23:30,16,3.4525,3.4525,3.4525,3.4525,1
20101001|2010-09-16 00:00,16,3.4505,3.4505,3.4495,3.4495,2
20101001|2010-09-16 00:30,16,3.4445,3.4445,3.44,3.44,2
20101001|2010-09-16 01:30,16,3.453,3.453,3.453,3.453,2
20101001|2010-09-16 02:30,16,3.457,3.457,3.457,3.457,1
20101001|2010-09-16 04:30,16,3.465,3.469,3.465,3.469,12
20101001|2010-09-16 05:00,16,3.47,3.47,3.47,3.47,5
20101001|2010-09-16 05:30,16,3.475,3.4775,3.475,3.4775,6
20101001|2010-09-16 06:00,16,3.477,3.487,3.477,3.487,16
20101001|2010-09-16 06:30,16,3.491,3.491,3.49,3.49,14
20101001|2010-09-16 07:00,16,3.4835,3.4925,3.483,3.4925,12
20101001|2010-09-16 07:30,16,3.489,3.49,3.4825,3.488,17
20101001|2010-09-16 08:00,16,3.4895,3.5,3.489,3.5,7
20101001|2010-09-16 08:30,16,3.501,3.5025,3.496,3.4975,7
20101001|2010-09-16 09:00,16,3.5025,3.507,3.5025,3.5055,12
20101001|2010-09-16 09:30,16,3.503,3.503,3.503,3.503,1
20101001|2010-09-16 10:30,16,3.4925,3.4935,3.4915,3.4915,16
20101001|2010-09-16 11:00,16,3.4875,3.4875,3.4805,3.4805,30
20101001|2010-09-16 11:30,16,3.479,3.483,3.479,3.483,3
20101001|2010-09-16 12:00,16,3.486,3.487,3.484,3.484,7
20101001|2010-09-16 14:00,16,3.4845,3.4845,3.4845,3.4845,1
20101001|2010-09-16 14:30,16,3.4825,3.4825,3.4825,3.4825,1
20101001|2010-09-16 15:00,16,3.4835,3.4835,3.4835,3.4835,2
20101001|2010-09-16 23:30,17,3.519,3.519,3.519,3.519,1
20101001|2010-09-17 00:00,17,3.5215,3.5215,3.5215,3.5215,1
20101001|2010-09-17 00:30,17,3.524,3.524,3.5225,3.5225,3
20101001|2010-09-17 02:00,17,3.5215,3.5365,3.5215,3.5365,5
20101001|2010-09-17 02:30,17,3.5315,3.5315,3.5265,3.5265,3
20101001|2010-09-17 03:00,17,3.5355,3.5355,3.5355,3.5355,1
20101001|2010-09-17 04:30,17,3.5425,3.543,3.54,3.54,13
20101001|2010-09-17 05:30,17,3.537,3.537,3.537,3.537,1
20101001|2010-09-17 06:00,17,3.5345,3.5345,3.533,3.533,2
20101001|2010-09-17 06:30,17,3.5325,3.5325,3.5325,3.5325,5
20101001|2010-09-17 07:00,17,3.535,3.545,3.535,3.538,17
20101001|2010-09-17 08:30,17,3.5185,3.5185,3.4985,3.4985,8
20101001|2010-09-17 09:00,17,3.504,3.509,3.497,3.506,18
20101001|2010-09-17 09:30,17,3.505,3.5075,3.505,3.506,4
20101001|2010-09-17 10:00,17,3.5105,3.5105,3.5105,3.5105,5
20101001|2010-09-17 10:30,17,3.5015,3.502,3.501,3.502,3
20101001|2010-09-17 11:00,17,3.5085,3.5095,3.5085,3.5095,11
20101001|2010-09-17 14:00,17,3.515,3.515,3.515,3.515,1
20101001|2010-09-17 14:30,17,3.5065,3.5065,3.5045,3.5045,3
20101001|2010-09-19 20:00,20,3.53,3.53,3.53,3.53,1
20101001|2010-09-20 01:30,20,3.549,3.549,3.549,3.549,1
20101001|2010-09-20 02:30,20,3.5385,3.5385,3.5385,3.5385,5
20101001|2010-09-20 03:00,20,3.538,3.542,3.538,3.542,3
20101001|2010-09-20 05:00,20,3.5305,3.5305,3.5305,3.5305,1
20101001|2010-09-20 06:30,20,3.5195,3.5225,3.5185,3.5225,6
20101001|2010-09-20 07:00,20,3.522,3.522,3.522,3.522,3
20101001|2010-09-20 07:30,20,3.5225,3.5225,3.504,3.504,18
20101001|2010-09-20 08:00,20,3.5085,3.51,3.5035,3.51,28
20101001|2010-09-20 08:30,20,3.509,3.5185,3.509,3.5185,4
20101001|2010-09-20 09:00,20,3.517,3.523,3.517,3.523,4
20101001|2010-09-20 09:30,20,3.524,3.524,3.5155,3.5155,10
20101001|2010-09-20 10:00,20,3.5275,3.528,3.5265,3.5265,6
20101001|2010-09-20 10:30,20,3.5255,3.5255,3.499,3.499,8
20101001|2010-09-20 11:00,20,3.503,3.503,3.503,3.503,1
20101001|2010-09-20 11:30,20,3.501,3.503,3.501,3.503,3
20101001|2010-09-20 13:00,20,3.5045,3.5045,3.5045,3.5045,1
20101001|2010-09-20 14:30,20,3.5025,3.5065,3.5025,3.505,6
20101001|2010-09-20 19:00,21,3.5105,3.5135,3.5105,3.5135,2
20101001|2010-09-20 21:30,21,3.499,3.5,3.499,3.5,7
20101001|2010-09-20 23:00,21,3.507,3.507,3.505,3.505,2
20101001|2010-09-20 23:30,21,3.4995,3.4995,3.499,3.499,8
20101001|2010-09-21 00:00,21,3.491,3.491,3.491,3.491,3
20101001|2010-09-21 00:30,21,3.49,3.49,3.49,3.49,1
20101001|2010-09-21 01:30,21,3.4955,3.4955,3.4955,3.4955,2
20101001|2010-09-21 04:00,21,3.505,3.505,3.505,3.505,1
20101001|2010-09-21 06:00,21,3.5,3.5025,3.5,3.5025,2
20101001|2010-09-21 06:30,21,3.4955,3.4955,3.4955,3.4955,2
20101001|2010-09-21 07:30,21,3.503,3.508,3.503,3.508,5
20101001|2010-09-21 08:30,21,3.497,3.497,3.497,3.497,1
20101001|2010-09-21 09:00,21,3.486,3.486,3.4775,3.4775,6
20101001|2010-09-21 09:30,21,3.479,3.481,3.479,3.481,9
20101001|2010-09-21 10:00,21,3.4755,3.476,3.4755,3.476,8
20101001|2010-09-21 10:30,21,3.4765,3.482,3.4765,3.4785,9
20101001|2010-09-21 11:00,21,3.486,3.486,3.486,3.486,4
20101001|2010-09-21 11:30,21,3.478,3.478,3.476,3.476,2
20101001|2010-09-21 12:00,21,3.479,3.479,3.479,3.479,1
20101001|2010-09-21 15:30,21,3.477,3.477,3.477,3.477,1
20101001|2010-09-21 23:30,22,3.5005,3.5005,3.5005,3.5005,1
20101001|2010-09-22 02:00,22,3.506,3.506,3.5035,3.5035,2
20101001|2010-09-22 02:30,22,3.502,3.509,3.502,3.5055,48
20101001|2010-09-22 03:00,22,3.503,3.503,3.4905,3.4905,14
20101001|2010-09-22 04:00,22,3.502,3.502,3.4995,3.4995,3
20101001|2010-09-22 04:30,22,3.5,3.5,3.5,3.5,1
20101001|2010-09-22 06:00,22,3.499,3.4995,3.499,3.4995,2
20101001|2010-09-22 07:00,22,3.5295,3.5295,3.5295,3.5295,1
20101001|2010-09-22 07:30,22,3.5285,3.537,3.5265,3.537,63
20101001|2010-09-22 08:00,22,3.544,3.547,3.5305,3.533,38
20101001|2010-09-22 08:30,22,3.5385,3.585,3.5385,3.5565,21
20101001|2010-09-22 09:00,22,3.553,3.564,3.55,3.564,25
20101001|2010-09-22 09:30,22,3.559,3.559,3.556,3.556,15
20101001|2010-09-22 10:00,22,3.5705,3.5705,3.5555,3.5555,6
20101001|2010-09-22 10:30,22,3.5665,3.5665,3.5575,3.56,6
20101001|2010-09-22 11:30,22,3.5605,3.5605,3.56,3.56,8
20101001|2010-09-22 12:00,22,3.559,3.559,3.5545,3.556,17
20101001|2010-09-22 12:30,22,3.561,3.561,3.561,3.561,2
20101001|2010-09-22 14:00,22,3.562,3.562,3.562,3.562,2
20101001|2010-09-22 15:30,22,3.562,3.562,3.562,3.562,2
20101001|2010-09-23 01:00,23,3.581,3.581,3.581,3.581,1
20101001|2010-09-23 01:30,23,3.582,3.582,3.582,3.582,1
20101001|2010-09-23 02:00,23,3.576,3.576,3.576,3.576,1
20101001|2010-09-23 02:30,23,3.5875,3.5875,3.5855,3.586,5
20101001|2010-09-23 03:30,23,3.574,3.574,3.574,3.574,1
20101001|2010-09-23 04:00,23,3.5735,3.5735,3.57,3.57,7
20101001|2010-09-23 04:30,23,3.5655,3.5655,3.5655,3.5655,1
20101001|2010-09-23 05:00,23,3.575,3.575,3.575,3.575,1
20101001|2010-09-23 06:00,23,3.576,3.576,3.576,3.576,3
20101001|2010-09-23 06:30,23,3.5765,3.577,3.5765,3.577,18
20101001|2010-09-23 07:00,23,3.5715,3.5715,3.563,3.563,3
20101001|2010-09-23 07:30,23,3.5625,3.5625,3.5625,3.5625,1
20101001|2010-09-23 08:30,23,3.572,3.572,3.572,3.572,2
20101001|2010-09-23 09:00,23,3.5685,3.569,3.567,3.569,4
20101001|2010-09-23 09:30,23,3.5885,3.5885,3.585,3.585,21
20101001|2010-09-23 10:00,23,3.579,3.579,3.579,3.579,2
20101001|2010-09-23 10:30,23,3.5845,3.5845,3.5835,3.5835,2
20101001|2010-09-23 11:30,23,3.5845,3.5845,3.5845,3.5845,5
20101001|2010-09-23 12:00,23,3.5885,3.5885,3.5885,3.5885,1
20101001|2010-09-23 12:30,23,3.586,3.586,3.5855,3.5855,11
20101001|2010-09-23 13:00,23,3.584,3.584,3.5795,3.5795,4
20101001|2010-09-23 14:00,23,3.574,3.5745,3.574,3.5745,2
20101001|2010-09-23 15:00,23,3.5675,3.568,3.5675,3.568,2
20101001|2010-09-23 16:00,23,3.57,3.57,3.57,3.57,3
20101001|2010-09-23 22:30,24,3.5795,3.5795,3.5795,3.5795,1
20101001|2010-09-23 23:30,24,3.5845,3.5845,3.5845,3.5845,1
20101001|2010-09-24 00:00,24,3.5835,3.5835,3.5835,3.5835,1
20101001|2010-09-24 00:30,24,3.583,3.583,3.583,3.583,1
20101001|2010-09-24 02:00,24,3.5945,3.599,3.5945,3.599,6
20101001|2010-09-24 02:30,24,3.599,3.599,3.599,3.599,1
20101001|2010-09-24 03:00,24,3.6025,3.6025,3.5975,3.6,3
20101001|2010-09-24 03:30,24,3.6,3.6,3.6,3.6,1
20101001|2010-09-24 04:00,24,3.604,3.605,3.604,3.605,2
20101001|2010-09-24 04:30,24,3.607,3.607,3.607,3.607,1
20101001|2010-09-24 06:30,24,3.5925,3.5925,3.5925,3.5925,1
20101001|2010-09-24 07:00,24,3.601,3.604,3.601,3.604,2
20101001|2010-09-24 07:30,24,3.6065,3.6195,3.6065,3.617,41
20101001|2010-09-24 08:00,24,3.616,3.616,3.6145,3.616,8
20101001|2010-09-24 08:30,24,3.6225,3.631,3.6225,3.627,12
20101001|2010-09-24 09:00,24,3.6205,3.629,3.6205,3.6285,17
20101001|2010-09-24 09:30,24,3.6275,3.6275,3.618,3.618,15
20101001|2010-09-24 10:00,24,3.6265,3.629,3.6215,3.626,74
20101001|2010-09-24 10:30,24,3.618,3.618,3.612,3.616,7
20101001|2010-09-24 11:30,24,3.6155,3.6155,3.613,3.6145,10
20101001|2010-09-24 12:00,24,3.6205,3.6205,3.6205,3.6205,2
20101001|2010-09-24 13:30,24,3.6215,3.6215,3.6215,3.6215,2
20101001|2010-09-24 14:30,24,3.6255,3.6255,3.6245,3.6245,3
20101001|2010-09-24 15:00,24,3.625,3.6255,3.625,3.6255,11
20101001|2010-09-24 15:30,24,3.6225,3.6225,3.6225,3.6225,1
20101001|2010-09-26 19:00,27,3.623,3.623,3.623,3.623,1
20101001|2010-09-26 20:00,27,3.607,3.607,3.599,3.599,26
20101001|2010-09-26 21:30,27,3.5985,3.5985,3.5975,3.5975,4
20101001|2010-09-26 22:00,27,3.599,3.599,3.5975,3.5975,2
20101001|2010-09-27 00:30,27,3.6105,3.6105,3.6095,3.6095,5
20101001|2010-09-27 01:00,27,3.6165,3.6165,3.6165,3.6165,1
20101001|2010-09-27 01:30,27,3.604,3.604,3.604,3.604,1
20101001|2010-09-27 02:00,27,3.604,3.604,3.604,3.604,1
20101001|2010-09-27 02:30,27,3.603,3.603,3.603,3.603,1
20101001|2010-09-27 03:00,27,3.6,3.6,3.6,3.6,1
20101001|2010-09-27 03:30,27,3.599,3.599,3.595,3.595,6
20101001|2010-09-27 04:00,27,3.5915,3.5915,3.589,3.589,3
20101001|2010-09-27 05:00,27,3.592,3.593,3.592,3.593,5
20101001|2010-09-27 06:30,27,3.6075,3.6075,3.6075,3.6075,1
20101001|2010-09-27 07:00,27,3.6105,3.613,3.6105,3.613,2
20101001|2010-09-27 07:30,27,3.598,3.598,3.5935,3.5935,3
20101001|2010-09-27 08:00,27,3.602,3.602,3.6005,3.6005,19
20101001|2010-09-27 08:30,27,3.6055,3.6055,3.6055,3.6055,1
20101001|2010-09-27 09:00,27,3.594,3.5955,3.59,3.5955,10
20101001|2010-09-27 09:30,27,3.592,3.592,3.59,3.59,3
20101001|2010-09-27 10:00,27,3.5945,3.5945,3.5945,3.5945,2
20101001|2010-09-27 10:30,27,3.5945,3.595,3.59,3.59,4
20101001|2010-09-27 11:00,27,3.592,3.592,3.592,3.592,1
20101001|2010-09-27 11:30,27,3.5905,3.5905,3.588,3.588,2
20101001|2010-09-27 12:30,27,3.5935,3.5935,3.5925,3.5925,4
20101001|2010-09-27 13:30,27,3.5945,3.5945,3.593,3.594,12
20101001|2010-09-27 14:00,27,3.5935,3.5935,3.5935,3.5935,3
20101001|2010-09-27 14:30,27,3.5925,3.5925,3.5925,3.5925,2
20101001|2010-09-27 15:00,27,3.586,3.587,3.58,3.58,14
20101001|2010-09-27 15:30,27,3.5845,3.585,3.5845,3.585,2
20101001|2010-09-28 00:00,28,3.5775,3.5805,3.5775,3.5805,4
20101001|2010-09-28 02:00,28,3.5765,3.5765,3.568,3.568,4
20101001|2010-09-28 05:00,28,3.5865,3.5865,3.5865,3.5865,3
20101001|2010-09-28 05:30,28,3.5795,3.5795,3.5795,3.5795,1
20101001|2010-09-28 06:30,28,3.5715,3.5715,3.571,3.571,7
20101001|2010-09-28 07:30,28,3.58,3.58,3.58,3.58,13
20101001|2010-09-28 08:00,28,3.585,3.5975,3.585,3.594,22
20101001|2010-09-28 08:30,28,3.592,3.5935,3.583,3.584,10
20101001|2010-09-28 09:00,28,3.5855,3.594,3.5845,3.594,22
20101001|2010-09-28 09:30,28,3.616,3.6175,3.616,3.6175,2
20101001|2010-09-28 10:00,28,3.6135,3.6135,3.6135,3.6135,1
20101001|2010-09-28 10:30,28,3.6235,3.6235,3.614,3.614,3
20101001|2010-09-28 11:30,28,3.6275,3.6325,3.6275,3.6325,2
20101001|2010-09-28 12:00,28,3.628,3.628,3.628,3.628,1
20101001|2010-09-28 13:00,28,3.6255,3.6255,3.6255,3.6255,1
20101001|2010-09-28 13:30,28,3.623,3.6235,3.619,3.619,13
20101001|2010-09-28 14:00,28,3.626,3.626,3.626,3.626,1
20101001|2010-09-28 15:30,28,3.6305,3.631,3.6305,3.631,8
20101001|2010-09-29 01:30,29,3.6475,3.6475,3.6475,3.6475,1
20101001|2010-09-29 07:00,29,3.642,3.642,3.6345,3.6345,5
20101001|2010-09-29 07:30,29,3.637,3.637,3.637,3.637,5
20101001|2010-09-29 08:00,29,3.629,3.629,3.629,3.629,1
20101001|2010-09-29 08:30,29,3.6395,3.6395,3.6395,3.6395,2
20101001|2010-09-29 09:00,29,3.6475,3.6475,3.642,3.642,17
20101001|2010-09-29 09:30,29,3.651,3.651,3.651,3.651,1
20101001|2010-09-29 10:00,29,3.656,3.6565,3.656,3.6565,3
20101001|2010-09-29 10:30,29,3.658,3.6665,3.658,3.666,24
20101001|2010-09-29 11:00,29,3.664,3.6655,3.664,3.6655,25
20101001|2010-09-29 12:00,29,3.6595,3.6595,3.6595,3.6595,1
20101001|2010-09-29 14:00,29,3.659,3.659,3.648,3.648,7
20101001|2010-09-29 20:00,30,3.6295,3.6295,3.627,3.627,2
20101001|2010-09-30 00:30,30,3.636,3.636,3.635,3.635,5
20101001|2010-09-30 02:30,30,3.659,3.659,3.659,3.659,1
20101001|2010-09-30 06:00,30,3.653,3.653,3.653,3.653,1
20101001|2010-09-30 07:30,30,3.66,3.66,3.6575,3.6575,13
20101001|2010-09-30 08:00,30,3.654,3.654,3.652,3.652,2
20101001|2010-09-30 08:30,30,3.654,3.654,3.654,3.654,2
20101001|2010-09-30 09:00,30,3.655,3.655,3.6525,3.6535,6
20101001|2010-09-30 10:00,30,3.6325,3.633,3.6325,3.633,5
20101001|2010-09-30 11:00,30,3.637,3.643,3.637,3.6415,26
20101001|2010-09-30 11:30,30,3.65,3.65,3.65,3.65,2
20101001|2010-09-30 13:30,30,3.6505,3.6505,3.6505,3.6505,1
20101001|2010-09-30 14:00,30,3.651,3.651,3.651,3.651,1
20101001|2010-09-30 16:00,30,3.6535,3.6535,3.6535,3.6535,2
20101001|2010-09-30 23:30,1,3.6775,3.6775,3.6775,3.6775,1
20101001|2010-10-01 08:00,1,3.699,3.699,3.699,3.699,1
20101001|2010-10-01 09:30,1,3.694,3.696,3.6905,3.696,11
20101001|2010-10-01 10:00,1,3.6905,3.6905,3.6905,3.6905,4
20101001|2010-10-01 10:30,1,3.692,3.692,3.692,3.692,1
20101001|2010-10-01 11:00,1,3.6805,3.6805,3.6735,3.6735,2
20101001|2010-10-01 12:30,1,3.6765,3.6765,3.6765,3.6765,3
20101001|2010-10-01 15:30,1,3.683,3.683,3.683,3.683,8
20101001|2010-10-04 02:30,4,3.675,3.675,3.675,3.675,1
20101001|2010-10-04 07:30,4,3.665,3.665,3.665,3.665,5
20101001|2010-10-04 08:30,4,3.6635,3.6635,3.6635,3.6635,1
20101001|2010-10-04 09:00,4,3.662,3.678,3.662,3.678,6
20101001|2010-10-04 09:30,4,3.664,3.664,3.6605,3.6605,19
20101001|2010-10-04 10:30,4,3.663,3.663,3.663,3.663,1
20101001|2010-10-04 11:30,4,3.648,3.648,3.648,3.648,3
20101001|2010-10-04 12:00,4,3.655,3.655,3.655,3.655,1
20101001|2010-10-04 14:00,4,3.6575,3.6575,3.6575,3.6575,2
20101001|2010-10-04 15:30,4,3.662,3.662,3.662,3.662,1
20101001|2010-10-04 17:00,5,3.6485,3.6485,3.6485,3.6485,3
20101001|2010-10-04 19:00,5,3.645,3.645,3.645,3.645,2
20101001|2010-10-05 02:30,5,3.653,3.653,3.653,3.653,1
20101001|2010-10-05 04:30,5,3.6785,3.6785,3.6785,3.6785,5
20101001|2010-10-05 06:30,5,3.6935,3.6935,3.6935,3.6935,4
20101001|2010-10-05 08:00,5,3.705,3.717,3.705,3.715,9
20101001|2010-10-05 08:30,5,3.71,3.71,3.71,3.71,4
20101001|2010-10-05 09:00,5,3.72,3.72,3.72,3.72,1
20101001|2010-10-05 09:30,5,3.7275,3.735,3.7275,3.735,2
20101001|2010-10-05 11:00,5,3.715,3.715,3.715,3.715,4
20101001|2010-10-05 11:30,5,3.718,3.7185,3.718,3.7185,17
20101001|2010-10-05 12:00,5,3.716,3.716,3.716,3.716,2
20101001|2010-10-05 12:30,5,3.718,3.7185,3.718,3.7185,9
20101001|2010-10-05 15:00,5,3.721,3.721,3.721,3.721,1
20101001|2010-10-05 18:00,6,3.73,3.73,3.73,3.73,1
20101001|2010-10-06 02:00,6,3.774,3.7775,3.774,3.7775,2
20101001|2010-10-06 03:00,6,3.753,3.753,3.753,3.753,1
20101001|2010-10-06 06:30,6,3.7405,3.7405,3.74,3.74,4
20101001|2010-10-06 07:00,6,3.75,3.75,3.75,3.75,1
20101001|2010-10-06 08:00,6,3.748,3.748,3.7465,3.7465,3
20101001|2010-10-06 08:30,6,3.747,3.747,3.747,3.747,2
20101001|2010-10-06 10:00,6,3.743,3.743,3.743,3.743,1
20101001|2010-10-06 11:00,6,3.7515,3.7515,3.7515,3.7515,1
20101001|2010-10-06 12:00,6,3.7465,3.7465,3.7465,3.7465,1
20101001|2010-10-06 12:30,6,3.746,3.746,3.746,3.746,2
20101001|2010-10-06 14:30,6,3.748,3.748,3.748,3.748,4
20101001|2010-10-06 16:00,6,3.7555,3.7565,3.7555,3.7565,3
20101001|2010-10-06 18:00,7,3.75,3.75,3.75,3.75,1
20101001|2010-10-07 07:00,7,3.7575,3.7585,3.7575,3.7585,20
20101001|2010-10-07 07:30,7,3.746,3.746,3.746,3.746,2
20101001|2010-10-07 08:00,7,3.755,3.755,3.755,3.755,1
20101001|2010-10-07 08:30,7,3.7275,3.7275,3.702,3.702,10
20101001|2010-10-07 09:00,7,3.7005,3.701,3.7005,3.701,16
20101001|2010-10-07 09:30,7,3.6775,3.6775,3.675,3.6775,27
20101001|2010-10-07 10:00,7,3.675,3.6775,3.675,3.677,9
20101001|2010-10-07 11:00,7,3.66,3.66,3.66,3.66,1
20101001|2010-10-07 12:00,7,3.669,3.669,3.669,3.669,1
20101001|2010-10-07 12:30,7,3.6635,3.6635,3.6635,3.6635,10
20101001|2010-10-07 14:30,7,3.663,3.663,3.663,3.663,1
20101001|2010-10-07 15:30,7,3.668,3.668,3.666,3.666,2
20101001|2010-10-07 16:00,7,3.667,3.667,3.667,3.667,1
20101001|2010-10-07 20:00,8,3.66,3.66,3.66,3.66,1
20101001|2010-10-08 04:30,8,3.677,3.677,3.677,3.677,1
20101001|2010-10-08 05:30,8,3.6785,3.6785,3.677,3.677,2
20101001|2010-10-08 06:00,8,3.6705,3.6705,3.6705,3.6705,1
20101001|2010-10-08 07:00,8,3.689,3.689,3.689,3.689,1
20101001|2010-10-08 08:00,8,3.7065,3.7255,3.7065,3.7255,4
20101001|2010-10-08 08:30,8,3.73,3.73,3.73,3.73,1
20101001|2010-10-08 10:00,8,3.7775,3.7785,3.7775,3.7785,2
20101001|2010-10-08 10:30,8,3.768,3.768,3.768,3.768,1
20101001|2010-10-08 11:00,8,3.7665,3.7665,3.7665,3.7665,1
20101001|2010-10-08 11:30,8,3.768,3.768,3.768,3.768,6
20101001|2010-10-08 14:00,8,3.7805,3.781,3.772,3.772,3
20101001|2010-10-08 14:30,8,3.777,3.777,3.777,3.777,1
20101001|2010-10-11 08:00,11,3.774,3.774,3.774,3.774,1
20101001|2010-10-11 09:00,11,3.781,3.781,3.776,3.776,3
20101001|2010-10-12 01:00,12,3.7275,3.7275,3.7275,3.7275,1
20101001|2010-10-12 03:00,12,3.7255,3.7255,3.7255,3.7255,1
20101001|2010-10-12 05:00,12,3.735,3.735,3.735,3.735,2
20101001|2010-10-12 07:30,12,3.7775,3.7775,3.7775,3.7775,1
20101001|2010-10-12 08:00,12,3.777,3.777,3.777,3.777,1
20101001|2010-10-12 10:30,12,3.8,3.8,3.8,3.8,1
20101001|2010-10-12 14:30,12,3.796,3.796,3.796,3.796,1
20101001|2010-10-12 20:00,13,3.8275,3.8275,3.8275,3.8275,1
20101001|2010-10-13 08:00,13,3.807,3.807,3.807,3.807,1
20101001|2010-10-13 12:00,13,3.8185,3.819,3.8185,3.819,4
20101001|2010-10-13 15:00,13,3.816,3.8165,3.816,3.8165,5
20101001|2010-10-13 15:30,13,3.816,3.8165,3.816,3.8165,5
20101001|2010-10-13 22:30,14,3.849,3.849,3.849,3.849,1
20101001|2010-10-14 07:30,14,3.834,3.834,3.834,3.834,1
20101001|2010-10-14 08:30,14,3.814,3.814,3.814,3.814,9
20101001|2010-10-14 09:30,14,3.8275,3.844,3.8275,3.84,9
20101001|2010-10-14 12:00,14,3.81,3.8105,3.81,3.8105,4
20101001|2010-10-14 15:30,14,3.799,3.799,3.799,3.799,2
20101001|2010-10-15 07:30,15,3.833,3.833,3.833,3.833,1
20101001|2010-10-15 08:00,15,3.8275,3.8275,3.8275,3.8275,2
20101001|2010-10-15 09:00,15,3.82,3.82,3.8,3.8,2
20101001|2010-10-15 10:00,15,3.829,3.829,3.829,3.829,22
20101001|2010-10-15 11:30,15,3.8295,3.83,3.8295,3.83,3
20101001|2010-10-15 13:00,15,3.82,3.8205,3.82,3.8205,14
20101001|2010-10-15 14:00,15,3.826,3.826,3.823,3.823,16
20101001|2010-10-15 14:30,15,3.823,3.823,3.823,3.823,14
20101001|2010-10-15 15:00,15,3.834,3.834,3.834,3.834,1
20101001|2010-10-15 15:30,15,3.8355,3.8355,3.8355,3.8355,1
20101001|2010-10-18 06:30,18,3.7975,3.7995,3.7975,3.7995,10
20101001|2010-10-18 08:00,18,3.8115,3.8115,3.8095,3.8095,4
20101001|2010-10-18 09:00,18,3.8395,3.8425,3.8385,3.8425,10
20101001|2010-10-18 09:30,18,3.8425,3.8425,3.8375,3.8375,10
20101001|2010-10-18 10:30,18,3.842,3.842,3.842,3.842,1
20101001|2010-10-18 11:30,18,3.848,3.85,3.848,3.85,3
20101001|2010-10-18 15:30,18,3.85,3.85,3.85,3.85,1
20101001|2010-10-18 16:00,18,3.844,3.844,3.844,3.844,1
20101001|2010-10-18 22:00,19,3.847,3.847,3.8465,3.8465,4
20101001|2010-10-18 23:00,19,3.84,3.84,3.84,3.84,1
20101001|2010-10-19 03:00,19,3.8465,3.8465,3.8465,3.8465,1
20101001|2010-10-19 05:00,19,3.825,3.825,3.825,3.825,1
20101001|2010-10-19 06:00,19,3.7925,3.7925,3.79,3.79,5
20101001|2010-10-19 06:30,19,3.79,3.79,3.7735,3.7735,30
20101001|2010-10-19 07:30,19,3.75,3.75,3.7355,3.736,15
20101001|2010-10-19 08:00,19,3.739,3.74,3.7385,3.7385,4
20101001|2010-10-19 10:00,19,3.7615,3.7615,3.7615,3.7615,5
20101001|2010-10-19 11:00,19,3.754,3.754,3.754,3.754,1
20101001|2010-10-19 13:00,19,3.735,3.735,3.735,3.735,1
20101001|2010-10-19 15:30,19,3.7225,3.723,3.7225,3.723,3
20101001|2010-10-19 23:00,20,3.767,3.767,3.767,3.767,1
20101001|2010-10-20 06:30,20,3.76,3.76,3.76,3.76,5
20101001|2010-10-20 08:00,20,3.739,3.739,3.739,3.739,1
20101001|2010-10-20 09:30,20,3.7605,3.7605,3.7605,3.7605,1
20101001|2010-10-20 10:00,20,3.784,3.784,3.784,3.784,3
20101001|2010-10-20 11:30,20,3.792,3.792,3.792,3.792,1
20101001|2010-10-20 13:30,20,3.7895,3.7895,3.7895,3.7895,1
20101001|2010-10-20 14:00,20,3.7915,3.7915,3.7915,3.7915,2
20101001|2010-10-20 15:00,20,3.8,3.8005,3.8,3.8005,3
20101001|2010-10-21 06:30,21,3.8265,3.8265,3.8265,3.8265,1
20101001|2010-10-21 08:00,21,3.812,3.812,3.812,3.812,1
20101001|2010-10-21 10:00,21,3.8305,3.8305,3.8305,3.8305,6
20101001|2010-10-21 13:30,21,3.7755,3.7755,3.7755,3.7755,1
20101001|2010-10-21 22:00,22,3.7945,3.7945,3.7945,3.7945,1
20101001|2010-10-22 08:00,22,3.792,3.792,3.783,3.783,2
20101001|2010-10-22 10:30,22,3.7745,3.7745,3.7745,3.7745,1
20101001|2010-10-22 15:30,22,3.8085,3.8085,3.8085,3.8085,2
20101001|2010-10-24 17:00,25,3.82,3.82,3.82,3.82,1
20101001|2010-10-25 00:30,25,3.87,3.87,3.87,3.87,1
20101001|2010-10-25 08:00,25,3.865,3.865,3.865,3.865,1
20101001|2010-10-25 08:30,25,3.87,3.87,3.87,3.87,1
20101001|2010-10-25 11:00,25,3.8615,3.864,3.86,3.86,13
20101001|2010-10-25 12:30,25,3.858,3.8585,3.858,3.8585,7
20101001|2010-10-25 14:30,25,3.85,3.85,3.85,3.85,1
20101001|2010-10-25 15:30,25,3.8515,3.8515,3.8515,3.8515,1
20101001|2010-10-26 07:30,26,3.8495,3.8495,3.8495,3.8495,2
20101001|2010-10-26 08:00,26,3.8485,3.8485,3.8485,3.8485,1
20101001|2010-10-26 08:30,26,3.8465,3.8515,3.8455,3.8515,45
20101001|2010-10-26 09:30,26,3.87,3.87,3.8695,3.87,7
20101001|2010-10-26 13:00,26,3.863,3.863,3.863,3.863,12
20101001|2010-10-26 17:00,27,3.85,3.85,3.85,3.85,1
20101001|2010-10-27 07:00,27,3.7805,3.782,3.7685,3.7685,23
20101001|2010-10-27 07:30,27,3.77,3.77,3.77,3.77,6
20101001|2010-10-27 08:00,27,3.7775,3.7785,3.774,3.7785,8
20101001|2010-10-27 10:00,27,3.7715,3.7715,3.7715,3.7715,1
20101001|2010-10-27 10:30,27,3.772,3.7795,3.772,3.7795,3
20101101|2009-04-17 05:30,17,2.185,2.185,2.185,2.185,1
20101101|2009-06-15 19:30,16,2.3,2.3,2.3,2.3,2
20101101|2009-07-15 08:30,15,2.401,2.401,2.401,2.401,11
20101101|2009-07-31 08:00,31,2.578,2.578,2.578,2.578,17
20101101|2009-09-01 07:30,1,2.8415,2.8415,2.8415,2.8415,1
20101101|2009-09-08 01:30,8,2.88,2.88,2.88,2.88,1
20101101|2009-09-08 02:00,8,2.88,2.88,2.88,2.88,1
20101101|2009-09-17 11:30,17,2.895,2.895,2.895,2.895,1
20101101|2009-09-18 12:00,18,2.79,2.79,2.79,2.79,1
20101101|2009-09-24 09:30,24,2.7,2.7,2.7,2.7,1
20101101|2009-11-12 06:00,12,3.0005,3.0005,3.0005,3.0005,2
20101101|2009-11-13 12:00,13,3.0205,3.0225,3.0205,3.0225,13
20101101|2009-11-24 10:00,24,3.166,3.166,3.166,3.166,2
20101101|2009-12-18 07:00,18,3.1665,3.1665,3.1665,3.1665,1
20101101|2009-12-18 08:30,18,3.156,3.156,3.156,3.156,1
20101101|2009-12-21 11:30,21,3.19,3.19,3.19,3.19,1
20101101|2009-12-29 11:30,29,3.3485,3.349,3.3485,3.349,2
20101101|2010-01-06 09:00,6,3.5235,3.5235,3.5235,3.5235,1
20101101|2010-01-19 01:30,19,3.484,3.484,3.484,3.484,1
20101101|2010-01-19 10:00,19,3.4485,3.4485,3.4485,3.4485,1
20101101|2010-01-19 14:30,19,3.4645,3.4645,3.4645,3.4645,1
20101101|2010-01-19 15:00,19,3.4555,3.4555,3.452,3.452,8
20101101|2010-01-24 17:00,25,3.3435,3.3435,3.3435,3.3435,1
20101101|2010-01-29 08:30,29,3.1335,3.1395,3.1335,3.1395,3
20101101|2010-01-29 10:30,29,3.095,3.095,3.08,3.08,5
20101101|2010-01-29 13:30,29,3.06,3.06,3.06,3.06,3
20101101|2010-01-31 19:30,1,3.06,3.06,3.06,3.06,4
20101101|2010-02-02 07:00,2,3.1315,3.1315,3.1315,3.1315,1
20101101|2010-02-03 01:30,3,3.15,3.15,3.15,3.15,8
20101101|2010-02-03 06:30,3,3.138,3.138,3.138,3.138,1
20101101|2010-02-03 07:00,3,3.09,3.09,3.09,3.09,1
20101101|2010-02-03 10:30,3,3.043,3.043,3.043,3.043,8
20101101|2010-02-04 08:00,4,2.9675,2.9675,2.9675,2.9675,1
20101101|2010-02-04 09:30,4,2.935,2.935,2.935,2.935,2
20101101|2010-02-04 10:00,4,2.9225,2.9225,2.9225,2.9225,2
20101101|2010-02-04 14:30,4,2.895,2.895,2.895,2.895,4
20101101|2010-02-08 10:00,8,2.9365,2.9375,2.9365,2.9375,4
20101101|2010-02-16 01:00,16,3.175,3.175,3.175,3.175,8
20101101|2010-02-22 10:30,22,3.3365,3.337,3.3365,3.337,2
20101101|2010-02-25 09:30,25,3.2235,3.2235,3.2235,3.2235,1
20101101|2010-03-10 08:30,10,3.4415,3.4415,3.4415,3.4415,2
20101101|2010-03-18 08:30,18,3.44,3.44,3.44,3.44,1
20101101|2010-03-18 09:00,18,3.44,3.44,3.44,3.44,7
20101101|2010-03-18 10:30,18,3.4175,3.4175,3.417,3.417,6
20101101|2010-03-24 07:30,24,3.3735,3.3735,3.3735,3.3735,10
20101101|2010-04-07 07:30,7,3.634,3.634,3.634,3.634,11
20101101|2010-04-07 12:00,7,3.6415,3.6415,3.6415,3.6415,1
20101101|2010-04-09 01:30,9,3.6435,3.6435,3.6435,3.6435,1
20101101|2010-04-14 08:30,14,3.641,3.641,3.641,3.641,1
20101101|2010-04-15 09:00,15,3.6335,3.6335,3.6335,3.6335,2
20101101|2010-04-15 10:30,15,3.6365,3.638,3.6365,3.638,6
20101101|2010-04-23 08:00,23,3.513,3.5135,3.513,3.5135,2
20101101|2010-04-27 12:30,27,3.422,3.422,3.422,3.422,1
20101101|2010-04-29 08:00,29,3.395,3.395,3.395,3.395,2
20101101|2010-04-29 17:00,30,3.393,3.3975,3.393,3.3975,18
20101101|2010-04-30 10:30,30,3.3855,3.3855,3.3855,3.3855,2
20101101|2010-05-03 11:30,3,3.322,3.322,3.3205,3.3205,2
20101101|2010-05-04 07:30,4,3.29,3.2905,3.29,3.2905,2
20101101|2010-05-04 08:30,4,3.258,3.2585,3.258,3.2585,8
20101101|2010-05-04 09:00,4,3.263,3.263,3.263,3.263,1
20101101|2010-05-04 09:30,4,3.25,3.25,3.25,3.25,2
20101101|2010-05-04 10:30,4,3.2175,3.2175,3.216,3.216,2
20101101|2010-05-04 12:00,4,3.21,3.21,3.21,3.21,2
20101101|2010-05-04 14:30,4,3.21,3.21,3.21,3.21,2
20101101|2010-05-05 09:00,5,3.0925,3.0925,3.0925,3.0925,1
20101101|2010-05-05 10:00,5,3.1205,3.1205,3.1205,3.1205,1
20101101|2010-05-05 10:30,5,3.151,3.17,3.151,3.17,3
20101101|2010-05-05 11:30,5,3.182,3.186,3.182,3.186,1
20101101|2010-05-05 12:00,5,3.182,3.182,3.182,3.182,2
20101101|2010-05-05 13:00,5,3.179,3.179,3.179,3.179,1
20101101|2010-05-05 13:30,5,3.175,3.175,3.175,3.175,1
20101101|2010-05-06 08:00,6,3.1575,3.1585,3.1575,3.1585,3
20101101|2010-05-06 09:00,6,3.176,3.176,3.176,3.176,2
20101101|2010-05-06 11:30,6,3.1495,3.1495,3.1495,3.1495,1
20101101|2010-05-07 01:30,7,3.095,3.095,3.095,3.095,1
20101101|2010-05-07 09:30,7,3.1525,3.1525,3.1525,3.1525,3
20101101|2010-05-07 11:30,7,3.1755,3.1755,3.1755,3.1755,1
20101101|2010-05-10 09:00,10,3.2635,3.2665,3.2635,3.2665,4
20101101|2010-05-10 11:00,10,3.261,3.261,3.261,3.261,2
20101101|2010-05-10 11:30,10,3.258,3.258,3.258,3.258,1
20101101|2010-05-11 03:00,11,3.182,3.182,3.182,3.182,1
20101101|2010-05-11 12:00,11,3.2375,3.238,3.2375,3.238,2
20101101|2010-05-11 13:00,11,3.21,3.21,3.2085,3.209,3
20101101|2010-05-11 14:30,11,3.1975,3.1975,3.1975,3.1975,1
20101101|2010-05-12 11:30,12,3.215,3.22,3.215,3.22,10
20101101|2010-05-13 11:30,13,3.262,3.262,3.26,3.26,30
20101101|2010-05-14 04:30,14,3.2,3.2,3.195,3.195,4
20101101|2010-05-14 10:30,14,3.1605,3.1625,3.1605,3.1625,6
20101101|2010-05-14 12:00,14,3.167,3.167,3.167,3.167,1
20101101|2010-05-17 09:30,17,3.06,3.06,3.06,3.06,10
20101101|2010-05-17 10:00,17,3.02,3.02,2.987,2.987,13
20101101|2010-05-17 11:30,17,2.9675,2.97,2.9655,2.9655,20
20101101|2010-05-17 13:00,17,2.9755,2.979,2.9755,2.979,2
20101101|2010-05-17 14:00,17,2.994,2.9945,2.994,2.9945,2
20101101|2010-05-18 07:30,18,3.053,3.053,3.053,3.053,0
20101101|2010-05-18 10:30,18,3.0865,3.087,3.0865,3.087,2
20101101|2010-05-18 11:30,18,3.065,3.065,3.065,3.065,2
20101101|2010-05-18 12:00,18,3.057,3.057,3.057,3.057,3
20101101|2010-05-18 13:30,18,3.041,3.0415,3.041,3.0415,2
20101101|2010-05-18 19:30,19,3.0045,3.0045,2.99,2.99,2
20101101|2010-05-19 10:00,19,2.9945,2.9955,2.9945,2.9955,7
20101101|2010-05-19 10:30,19,2.9805,2.988,2.9805,2.988,2
20101101|2010-05-19 11:30,19,2.989,2.992,2.9885,2.992,5
20101101|2010-05-19 13:00,19,3.0165,3.0175,3.0165,3.0175,2
20101101|2010-05-20 08:00,20,3.0075,3.0075,3.0075,3.0075,5
20101101|2010-05-20 09:00,20,2.985,2.985,2.985,2.985,2
20101101|2010-05-20 11:30,20,2.977,2.977,2.977,2.977,1
20101101|2010-05-21 09:00,21,3.0985,3.0985,3.0985,3.0985,1
20101101|2010-05-21 11:30,21,3.0925,3.0925,3.0925,3.0925,1
20101101|2010-05-24 04:00,24,3.14,3.14,3.14,3.14,3
20101101|2010-05-24 06:00,24,3.11,3.11,3.1045,3.1065,14
20101101|2010-05-24 11:30,24,3.177,3.177,3.177,3.177,1
20101101|2010-05-24 13:30,24,3.159,3.159,3.159,3.159,1
20101101|2010-05-25 05:30,25,3.0665,3.0675,3.0665,3.0675,3
20101101|2010-05-25 09:30,25,3.0575,3.0575,3.0575,3.0575,1
20101101|2010-05-25 11:00,25,3.0785,3.0785,3.0785,3.0785,2
20101101|2010-05-25 12:00,25,3.079,3.079,3.079,3.079,2
20101101|2010-05-26 10:00,26,3.125,3.125,3.125,3.125,2
20101101|2010-05-26 11:30,26,3.112,3.115,3.112,3.115,4
20101101|2010-05-26 12:00,26,3.1235,3.1235,3.1235,3.1235,1
20101101|2010-05-26 13:00,26,3.125,3.1255,3.125,3.1255,2
20101101|2010-05-26 14:00,26,3.102,3.104,3.102,3.104,7
20101101|2010-05-26 14:30,26,3.104,3.104,3.104,3.104,5
20101101|2010-05-27 00:00,27,3.1205,3.1205,3.1195,3.1195,3
20101101|2010-05-27 11:30,27,3.191,3.191,3.191,3.191,1
20101101|2010-05-28 12:00,28,3.139,3.139,3.139,3.139,1
20101101|2010-06-01 03:30,1,3.06,3.06,3.06,3.06,3
20101101|2010-06-01 10:00,1,3.115,3.115,3.115,3.115,2
20101101|2010-06-01 11:30,1,3.0955,3.0955,3.095,3.095,20
20101101|2010-06-02 03:30,2,3.01,3.01,3.01,3.01,4
20101101|2010-06-02 07:30,2,3.0245,3.0245,3.0245,3.0245,1
20101101|2010-06-03 09:30,3,2.99,2.99,2.974,2.974,5
20101101|2010-06-03 10:30,3,2.97,2.97,2.97,2.97,3
20101101|2010-06-03 14:30,3,2.99,2.9925,2.99,2.9925,5
20101101|2010-06-04 06:30,4,2.95,2.95,2.95,2.95,1
20101101|2010-06-04 08:30,4,2.88,2.88,2.88,2.88,1
20101101|2010-06-04 10:00,4,2.8835,2.8835,2.8835,2.8835,1
20101101|2010-06-04 10:30,4,2.87,2.87,2.87,2.87,1
20101101|2010-06-04 11:30,4,2.8605,2.8605,2.8605,2.8605,2
20101101|2010-06-06 17:00,7,2.82,2.82,2.82,2.82,2
20101101|2010-06-06 19:00,7,2.815,2.815,2.815,2.815,1
20101101|2010-06-07 08:00,7,2.815,2.815,2.815,2.815,1
20101101|2010-06-07 10:30,7,2.7715,2.7715,2.7715,2.7715,1
20101101|2010-06-07 11:30,7,2.8005,2.8005,2.8005,2.8005,1
20101101|2010-06-07 12:30,7,2.7995,2.7995,2.7995,2.7995,1
20101101|2010-06-07 14:30,7,2.7815,2.7815,2.7815,2.7815,1
20101101|2010-06-08 15:00,8,2.8375,2.8375,2.8375,2.8375,1
20101101|2010-06-09 08:00,9,2.892,2.892,2.892,2.892,1
20101101|2010-06-09 08:30,9,2.8985,2.899,2.8985,2.899,4
20101101|2010-06-09 09:30,9,2.8865,2.8885,2.8865,2.8885,39
20101101|2010-06-09 12:00,9,2.885,2.885,2.885,2.885,1
20101101|2010-06-10 09:00,10,2.9295,2.9335,2.9295,2.9335,3
20101101|2010-06-10 11:30,10,2.9035,2.9035,2.9035,2.9035,1
20101101|2010-06-10 14:30,10,2.921,2.921,2.921,2.921,1
20101101|2010-06-11 08:30,11,2.9395,2.9395,2.9395,2.9395,1
20101101|2010-06-11 09:00,11,2.9585,2.9585,2.9585,2.9585,1
20101101|2010-06-11 10:00,11,2.9305,2.9305,2.9305,2.9305,10
20101101|2010-06-11 11:00,11,2.951,2.951,2.951,2.951,1
20101101|2010-06-11 15:30,11,2.965,2.965,2.965,2.965,2
20101101|2010-06-14 16:00,14,3.014,3.014,3.014,3.014,1
20101101|2010-06-15 07:30,15,3.0265,3.0265,3.0265,3.0265,3
20101101|2010-06-15 08:30,15,3.0225,3.0225,3.0225,3.0225,1
20101101|2010-06-16 08:00,16,3.0145,3.0145,3.0145,3.0145,1
20101101|2010-06-18 10:30,18,2.936,2.936,2.936,2.936,5
20101101|2010-06-18 14:00,18,2.925,2.925,2.925,2.925,1
20101101|2010-06-21 09:00,21,3.033,3.033,3.033,3.033,1
20101101|2010-06-21 10:30,21,3.0135,3.0135,3.0135,3.0135,1
20101101|2010-06-21 13:00,21,2.9875,2.9875,2.9875,2.9875,1
20101101|2010-06-22 08:30,22,2.996,2.996,2.996,2.996,1
20101101|2010-06-23 15:30,23,2.98,2.983,2.98,2.983,5
20101101|2010-06-23 16:00,23,2.984,2.984,2.982,2.983,4
20101101|2010-06-25 00:30,25,3.0105,3.0105,3.0105,3.0105,2
20101101|2010-06-25 08:30,25,3.021,3.021,3.021,3.021,2
20101101|2010-06-25 10:00,25,3.0615,3.0615,3.0615,3.0615,1
20101101|2010-06-28 10:30,28,3.13,3.13,3.13,3.13,1
20101101|2010-06-29 02:00,29,3.032,3.032,3.032,3.032,1
20101101|2010-06-29 05:00,29,3.012,3.012,3.012,3.012,1
20101101|2010-06-29 05:30,29,3.012,3.012,3.012,3.012,1
20101101|2010-06-29 07:00,29,3.025,3.025,3.011,3.012,16
20101101|2010-06-29 09:30,29,2.96,2.963,2.96,2.963,3
20101101|2010-06-29 10:30,29,2.9535,2.9535,2.9535,2.9535,1
20101101|2010-06-29 12:30,29,2.95,2.95,2.95,2.95,1
20101101|2010-06-29 15:30,29,2.947,2.947,2.947,2.947,1
20101101|2010-06-30 09:00,30,2.945,2.945,2.945,2.945,1
20101101|2010-07-01 09:00,1,2.89,2.8975,2.89,2.8975,7
20101101|2010-07-01 12:00,1,2.895,2.895,2.895,2.895,1
20101101|2010-07-02 10:30,2,2.9235,2.9235,2.9235,2.9235,2
20101101|2010-07-02 12:00,2,2.9395,2.9395,2.9395,2.9395,1
20101101|2010-07-06 08:00,6,3.0285,3.0285,3.0285,3.0285,1
20101101|2010-07-06 08:30,6,3.016,3.016,3.0135,3.0135,2
20101101|2010-07-06 09:00,6,3.0195,3.0195,3.0195,3.0195,1
20101101|2010-07-06 09:30,6,3.0185,3.0185,3.0185,3.0185,1
20101101|2010-07-07 09:00,7,3.0225,3.0225,3.0225,3.0225,1
20101101|2010-07-07 11:30,7,3.034,3.034,3.034,3.034,2
20101101|2010-07-07 13:00,7,3.04,3.04,3.04,3.04,1
20101101|2010-07-08 07:30,8,3.054,3.054,3.054,3.054,1
20101101|2010-07-09 03:00,9,3.0635,3.0635,3.0635,3.0635,1
20101101|2010-07-09 07:00,9,3.0475,3.0475,3.0475,3.0475,8
20101101|2010-07-09 07:30,9,3.041,3.041,3.041,3.041,11
20101101|2010-07-09 08:00,9,3.046,3.0475,3.046,3.0475,5
20101101|2010-07-09 11:00,9,3.072,3.072,3.072,3.072,1
20101101|2010-07-09 12:30,9,3.0695,3.0695,3.0695,3.0695,2
20101101|2010-07-13 12:30,13,3.0335,3.0335,3.0335,3.0335,1
20101101|2010-07-14 14:30,14,3.01,3.01,3.01,3.01,2
20101101|2010-07-15 07:30,15,3.0385,3.0415,3.0385,3.0415,2
20101101|2010-07-15 10:00,15,3.029,3.029,3.029,3.029,1
20101101|2010-07-15 14:30,15,3.033,3.033,3.033,3.033,2
20101101|2010-07-16 08:00,16,2.9945,2.9945,2.9945,2.9945,2
20101101|2010-07-16 12:00,16,2.9485,2.9485,2.9485,2.9485,1
20101101|2010-07-16 13:30,16,2.9545,2.9545,2.9545,2.9545,1
20101101|2010-07-19 03:00,19,2.9675,2.9675,2.9675,2.9675,1
20101101|2010-07-19 07:30,19,2.955,2.955,2.955,2.955,1
20101101|2010-07-19 10:00,19,2.958,2.958,2.958,2.958,1
20101101|2010-07-20 09:00,20,3.0005,3.0005,3.0005,3.0005,1
20101101|2010-07-20 09:30,20,3.0215,3.0215,3.0165,3.0165,5
20101101|2010-07-20 10:00,20,3.028,3.028,3.028,3.028,1
20101101|2010-07-21 07:30,21,3.1125,3.1125,3.1125,3.1125,2
20101101|2010-07-21 08:00,21,3.118,3.118,3.118,3.118,1
20101101|2010-07-21 09:30,21,3.109,3.109,3.109,3.109,1
20101101|2010-07-21 14:00,21,3.083,3.083,3.083,3.083,1
20101101|2010-07-22 04:30,22,3.1555,3.1555,3.1555,3.1555,1
20101101|2010-07-22 08:00,22,3.1725,3.1725,3.1725,3.1725,6
20101101|2010-07-22 13:00,22,3.181,3.181,3.181,3.181,1
20101101|2010-07-22 16:00,22,3.18,3.18,3.178,3.178,8
20101101|2010-07-23 03:00,23,3.219,3.219,3.2165,3.2165,10
20101101|2010-07-23 11:00,23,3.1965,3.1965,3.1965,3.1965,1
20101101|2010-07-23 14:00,23,3.208,3.208,3.207,3.207,2
20101101|2010-07-26 02:00,26,3.22,3.22,3.22,3.22,4
20101101|2010-07-26 11:00,26,3.2485,3.2485,3.2485,3.2485,1
20101101|2010-07-27 01:30,27,3.227,3.227,3.227,3.227,1
20101101|2010-07-27 07:30,27,3.2425,3.2425,3.2425,3.2425,1
20101101|2010-07-27 09:00,27,3.2275,3.2275,3.2275,3.2275,2
20101101|2010-07-27 12:30,27,3.2275,3.2275,3.2275,3.2275,3
20101101|2010-07-28 08:00,28,3.2535,3.2535,3.2535,3.2535,3
20101101|2010-07-28 08:30,28,3.2655,3.2655,3.2655,3.2655,1
20101101|2010-07-28 09:30,28,3.2735,3.2735,3.2735,3.2735,3
20101101|2010-07-28 11:00,28,3.252,3.252,3.252,3.252,2
20101101|2010-07-28 12:00,28,3.262,3.263,3.2615,3.263,12
20101101|2010-07-28 12:30,28,3.267,3.267,3.267,3.267,1
20101101|2010-07-28 14:30,28,3.256,3.256,3.256,3.256,1
20101101|2010-07-28 15:30,28,3.2585,3.259,3.2585,3.259,2
20101101|2010-07-28 22:00,29,3.255,3.255,3.255,3.255,1
20101101|2010-07-29 08:30,29,3.307,3.308,3.307,3.308,2
20101101|2010-07-29 09:00,29,3.3085,3.3085,3.2985,3.3,7
20101101|2010-07-29 09:30,29,3.3015,3.3015,3.3015,3.3015,2
20101101|2010-07-29 11:30,29,3.296,3.296,3.296,3.296,1
20101101|2010-07-30 01:00,30,3.284,3.284,3.284,3.284,1
20101101|2010-07-30 05:30,30,3.2845,3.2845,3.2845,3.2845,2
20101101|2010-07-30 07:00,30,3.3,3.3,3.3,3.3,1
20101101|2010-07-30 07:30,30,3.288,3.288,3.2845,3.2845,2
20101101|2010-07-30 09:30,30,3.3145,3.3215,3.3145,3.321,6
20101101|2010-07-30 10:00,30,3.32,3.32,3.32,3.32,1
20101101|2010-07-30 11:30,30,3.3255,3.3255,3.3255,3.3255,1
20101101|2010-07-30 12:00,30,3.327,3.327,3.326,3.326,3
20101101|2010-07-30 12:30,30,3.325,3.325,3.325,3.325,6
20101101|2010-08-01 21:00,2,3.345,3.345,3.345,3.345,1
20101101|2010-08-01 21:30,2,3.35,3.35,3.35,3.35,1
20101101|2010-08-02 03:00,2,3.364,3.364,3.3635,3.364,116
20101101|2010-08-02 03:30,2,3.3645,3.3645,3.363,3.363,276
20101101|2010-08-02 04:00,2,3.364,3.364,3.364,3.364,94
20101101|2010-08-02 05:00,2,3.3635,3.3635,3.3635,3.3635,53
20101101|2010-08-02 10:30,2,3.4,3.4,3.4,3.4,1
20101101|2010-08-02 11:30,2,3.4045,3.405,3.4045,3.405,20
20101101|2010-08-02 12:00,2,3.405,3.405,3.4045,3.4045,15
20101101|2010-08-03 08:30,3,3.3785,3.3785,3.3785,3.3785,3
20101101|2010-08-03 09:00,3,3.35,3.35,3.35,3.35,6
20101101|2010-08-03 10:00,3,3.374,3.374,3.374,3.374,1
20101101|2010-08-03 11:00,3,3.374,3.374,3.374,3.374,1
20101101|2010-08-03 11:30,3,3.373,3.373,3.373,3.373,1
20101101|2010-08-04 07:30,4,3.3885,3.3885,3.3885,3.3885,1
20101101|2010-08-04 08:00,4,3.3925,3.3925,3.3925,3.3925,1
20101101|2010-08-04 08:30,4,3.3925,3.3925,3.391,3.391,13
20101101|2010-08-04 09:00,4,3.398,3.398,3.398,3.398,1
20101101|2010-08-04 09:30,4,3.398,3.398,3.398,3.398,2
20101101|2010-08-04 10:30,4,3.4125,3.4225,3.4125,3.4225,4
20101101|2010-08-04 11:30,4,3.4185,3.4185,3.418,3.418,3
20101101|2010-08-04 13:00,4,3.4085,3.4085,3.4085,3.4085,1
20101101|2010-08-05 10:30,5,3.3735,3.3735,3.3735,3.3735,1
20101101|2010-08-05 11:30,5,3.366,3.366,3.366,3.366,4
20101101|2010-08-06 09:00,6,3.37,3.37,3.37,3.37,5
20101101|2010-08-06 10:30,6,3.3615,3.3615,3.3575,3.3575,4
20101101|2010-08-09 08:30,9,3.3825,3.3825,3.3825,3.3825,1
20101101|2010-08-09 11:30,9,3.373,3.373,3.371,3.371,3
20101101|2010-08-09 12:00,9,3.374,3.374,3.374,3.374,2
20101101|2010-08-09 13:00,9,3.374,3.374,3.374,3.374,2
20101101|2010-08-09 13:30,9,3.3785,3.3785,3.3785,3.3785,1
20101101|2010-08-09 14:00,9,3.3785,3.3785,3.3785,3.3785,1
20101101|2010-08-09 15:00,9,3.38,3.38,3.38,3.38,1
20101101|2010-08-10 10:00,10,3.3345,3.3345,3.3345,3.3345,1
20101101|2010-08-10 12:00,10,3.328,3.328,3.328,3.328,1
20101101|2010-08-10 13:00,10,3.3245,3.3465,3.3245,3.3465,5
20101101|2010-08-11 00:30,11,3.3115,3.3115,3.3115,3.3115,1
20101101|2010-08-11 01:30,11,3.299,3.299,3.299,3.299,1
20101101|2010-08-11 09:00,11,3.2895,3.2895,3.2895,3.2895,1
20101101|2010-08-11 10:00,11,3.2675,3.27,3.2645,3.2645,3
20101101|2010-08-11 10:30,11,3.2655,3.2655,3.2655,3.2655,1
20101101|2010-08-11 13:30,11,3.27,3.27,3.27,3.27,1
20101101|2010-08-12 09:30,12,3.3025,3.3025,3.3025,3.3025,3
20101101|2010-08-12 11:30,12,3.3,3.3,3.3,3.3,0
20101101|2010-08-12 15:30,12,3.2945,3.2945,3.2945,3.2945,3
20101101|2010-08-13 07:00,13,3.282,3.2825,3.2785,3.279,100
20101101|2010-08-13 08:30,13,3.29,3.29,3.29,3.29,2
20101101|2010-08-13 09:00,13,3.2905,3.2905,3.2905,3.2905,2
20101101|2010-08-13 09:30,13,3.28,3.28,3.2785,3.2785,22
20101101|2010-08-13 10:00,13,3.2665,3.2665,3.264,3.265,51
20101101|2010-08-13 12:00,13,3.266,3.2665,3.266,3.2665,3
20101101|2010-08-13 14:30,13,3.2695,3.2695,3.2695,3.2695,1
20101101|2010-08-16 10:00,16,3.303,3.303,3.303,3.303,3
20101101|2010-08-16 10:30,16,3.304,3.304,3.304,3.304,2
20101101|2010-08-16 11:30,16,3.3,3.3,3.2965,3.2965,84
20101101|2010-08-16 12:00,16,3.296,3.296,3.2945,3.2955,57
20101101|2010-08-16 12:30,16,3.2995,3.302,3.2995,3.302,34
20101101|2010-08-16 13:00,16,3.304,3.304,3.299,3.299,50
20101101|2010-08-16 13:30,16,3.299,3.3,3.295,3.296,70
20101101|2010-08-17 08:00,17,3.351,3.351,3.351,3.351,2
20101101|2010-08-17 08:30,17,3.354,3.354,3.354,3.354,9
20101101|2010-08-17 10:00,17,3.3595,3.3595,3.3595,3.3595,2
20101101|2010-08-17 11:30,17,3.35,3.354,3.35,3.354,5
20101101|2010-08-17 12:00,17,3.354,3.354,3.354,3.354,1
20101101|2010-08-17 13:00,17,3.361,3.363,3.361,3.363,12
20101101|2010-08-17 20:30,18,3.3545,3.3545,3.3545,3.3545,2
20101101|2010-08-18 10:00,18,3.337,3.337,3.337,3.337,5
20101101|2010-08-18 11:00,18,3.358,3.358,3.358,3.358,2
20101101|2010-08-18 12:30,18,3.3645,3.3645,3.3645,3.3645,1
20101101|2010-08-18 13:00,18,3.3635,3.3635,3.3635,3.3635,1
20101101|2010-08-18 14:30,18,3.3585,3.3585,3.3585,3.3585,3
20101101|2010-08-19 05:00,19,3.398,3.398,3.398,3.398,1
20101101|2010-08-19 08:00,19,3.386,3.386,3.379,3.379,3
20101101|2010-08-19 09:00,19,3.351,3.351,3.351,3.351,1
20101101|2010-08-19 10:00,19,3.333,3.333,3.333,3.333,1
20101101|2010-08-19 12:00,19,3.333,3.3335,3.333,3.3335,6
20101101|2010-08-19 15:00,19,3.338,3.338,3.338,3.338,1
20101101|2010-08-20 08:00,20,3.2835,3.2835,3.2835,3.2835,1
20101101|2010-08-20 10:00,20,3.2985,3.2985,3.2985,3.2985,1
20101101|2010-08-20 11:00,20,3.2985,3.2985,3.2985,3.2985,2
20101101|2010-08-23 05:30,23,3.3,3.3,3.3,3.3,1
20101101|2010-08-23 06:30,23,3.3025,3.3025,3.3025,3.3025,1
20101101|2010-08-23 08:30,23,3.313,3.313,3.313,3.313,1
20101101|2010-08-23 10:30,23,3.297,3.297,3.297,3.297,1
20101101|2010-08-23 14:30,23,3.3045,3.3045,3.3045,3.3045,1
20101101|2010-08-24 03:00,24,3.2655,3.2655,3.2655,3.2655,1
20101101|2010-08-24 07:00,24,3.2505,3.2505,3.25,3.25,3
20101101|2010-08-24 09:00,24,3.24,3.24,3.24,3.24,2
20101101|2010-08-24 10:30,24,3.258,3.258,3.258,3.258,2
20101101|2010-08-24 14:00,24,3.25,3.25,3.25,3.25,1
20101101|2010-08-25 08:00,25,3.215,3.217,3.2135,3.2135,5
20101101|2010-08-25 08:30,25,3.2155,3.2155,3.2155,3.2155,1
20101101|2010-08-25 09:30,25,3.2115,3.2115,3.2115,3.2115,2
20101101|2010-08-25 11:00,25,3.233,3.2335,3.233,3.2335,3
20101101|2010-08-25 11:30,25,3.2245,3.2245,3.224,3.224,5
20101101|2010-08-25 12:00,25,3.2275,3.2275,3.2275,3.2275,1
20101101|2010-08-25 20:00,26,3.269,3.269,3.269,3.269,1
20101101|2010-08-26 02:30,26,3.274,3.274,3.274,3.274,1
20101101|2010-08-26 08:00,26,3.3,3.3,3.3,3.3,4
20101101|2010-08-26 08:30,26,3.292,3.292,3.292,3.292,5
20101101|2010-08-26 09:00,26,3.3085,3.3085,3.3085,3.3085,2
20101101|2010-08-26 09:30,26,3.303,3.303,3.303,3.303,1
20101101|2010-08-26 10:00,26,3.3205,3.321,3.3205,3.321,2
20101101|2010-08-26 11:30,26,3.32,3.32,3.32,3.32,1
20101101|2010-08-26 12:00,26,3.317,3.317,3.317,3.317,1
20101101|2010-08-26 12:30,26,3.3235,3.3235,3.3235,3.3235,1
20101101|2010-08-26 13:00,26,3.3145,3.3145,3.3145,3.3145,1
20101101|2010-08-26 13:30,26,3.3045,3.3045,3.3045,3.3045,2
20101101|2010-08-27 08:30,27,3.3425,3.3425,3.3425,3.3425,1
20101101|2010-08-27 13:30,27,3.3925,3.3925,3.3925,3.3925,1
20101101|2010-08-29 21:00,30,3.4135,3.4135,3.4135,3.4135,1
20101101|2010-08-30 03:00,30,3.4135,3.4135,3.4135,3.4135,2
20101101|2010-08-30 05:00,30,3.4,3.4,3.4,3.4,1
20101101|2010-08-30 06:30,30,3.42,3.42,3.42,3.42,3
20101101|2010-08-30 07:00,30,3.425,3.43,3.425,3.43,6
20101101|2010-08-30 08:00,30,3.402,3.4025,3.402,3.4025,5
20101101|2010-08-30 08:30,30,3.4065,3.4065,3.4065,3.4065,3
20101101|2010-08-30 10:00,30,3.423,3.423,3.423,3.423,1
20101101|2010-08-30 14:30,30,3.415,3.415,3.415,3.415,1
20101101|2010-08-30 15:00,30,3.402,3.402,3.402,3.402,1
20101101|2010-08-30 17:00,31,3.403,3.403,3.403,3.403,1
20101101|2010-08-31 07:30,31,3.378,3.378,3.378,3.378,2
20101101|2010-08-31 09:00,31,3.398,3.398,3.3975,3.3975,5
20101101|2010-08-31 12:00,31,3.363,3.374,3.363,3.374,4
20101101|2010-08-31 15:00,31,3.371,3.3715,3.371,3.3715,2
20101101|2010-08-31 15:30,31,3.3735,3.3765,3.3735,3.3765,3
20101101|2010-08-31 21:00,1,3.4325,3.4325,3.4325,3.4325,1
20101101|2010-08-31 23:30,1,3.429,3.429,3.4245,3.425,5
20101101|2010-09-01 06:30,1,3.4405,3.4405,3.4405,3.4405,1
20101101|2010-09-01 08:30,1,3.446,3.4465,3.446,3.446,3
20101101|2010-09-01 09:00,1,3.463,3.479,3.463,3.479,20
20101101|2010-09-01 10:00,1,3.4685,3.4685,3.4685,3.4685,5
20101101|2010-09-01 10:30,1,3.4635,3.4635,3.4635,3.4635,5
20101101|2010-09-01 12:00,1,3.475,3.475,3.475,3.475,1
20101101|2010-09-01 19:30,2,3.473,3.473,3.473,3.473,1
20101101|2010-09-02 06:00,2,3.4905,3.4905,3.4905,3.4905,1
20101101|2010-09-02 08:30,2,3.49,3.491,3.49,3.491,7
20101101|2010-09-02 09:00,2,3.501,3.501,3.478,3.478,3
20101101|2010-09-02 12:00,2,3.486,3.486,3.486,3.486,1
20101101|2010-09-02 13:00,2,3.4895,3.4895,3.4895,3.4895,2
20101101|2010-09-02 14:30,2,3.4885,3.4885,3.4885,3.4885,1
20101101|2010-09-03 01:30,3,3.478,3.478,3.478,3.478,2
20101101|2010-09-03 02:00,3,3.492,3.492,3.492,3.492,2
20101101|2010-09-03 03:00,3,3.496,3.496,3.496,3.496,2
20101101|2010-09-03 08:00,3,3.5235,3.5235,3.5235,3.5235,1
20101101|2010-09-03 08:30,3,3.528,3.528,3.528,3.528,5
20101101|2010-09-03 09:00,3,3.5165,3.5165,3.511,3.511,3
20101101|2010-09-03 10:30,3,3.4845,3.4845,3.4845,3.4845,1
20101101|2010-09-03 11:30,3,3.497,3.5,3.497,3.499,4
20101101|2010-09-03 12:30,3,3.5005,3.5005,3.5005,3.5005,1
20101101|2010-09-03 13:30,3,3.5045,3.5045,3.5045,3.5045,1
20101101|2010-09-06 20:00,7,3.5,3.5,3.5,3.5,1
20101101|2010-09-06 21:00,7,3.49,3.49,3.49,3.49,2
20101101|2010-09-06 22:30,7,3.4865,3.4865,3.4865,3.4865,1
20101101|2010-09-06 23:00,7,3.4865,3.4865,3.4865,3.4865,1
20101101|2010-09-07 00:30,7,3.474,3.474,3.474,3.474,1
20101101|2010-09-07 01:30,7,3.472,3.472,3.472,3.472,1
20101101|2010-09-07 03:30,7,3.454,3.454,3.454,3.454,1
20101101|2010-09-07 04:00,7,3.448,3.448,3.448,3.448,1
20101101|2010-09-07 07:30,7,3.4475,3.4525,3.4475,3.4525,3
20101101|2010-09-07 09:00,7,3.453,3.453,3.453,3.453,1
20101101|2010-09-07 10:00,7,3.46,3.46,3.46,3.46,1
20101101|2010-09-07 11:00,7,3.472,3.472,3.472,3.472,1
20101101|2010-09-07 11:30,7,3.4705,3.4705,3.4705,3.4705,1
20101101|2010-09-07 13:30,7,3.46,3.46,3.46,3.46,2
20101101|2010-09-07 14:00,7,3.455,3.455,3.455,3.455,1
20101101|2010-09-07 21:30,8,3.4675,3.4685,3.4675,3.4685,2
20101101|2010-09-08 10:30,8,3.495,3.495,3.495,3.495,2
20101101|2010-09-08 13:30,8,3.4885,3.4885,3.4885,3.4885,1
20101101|2010-09-08 22:00,9,3.426,3.4265,3.4235,3.4235,9
20101101|2010-09-09 07:00,9,3.422,3.422,3.422,3.422,1
20101101|2010-09-09 10:30,9,3.436,3.436,3.436,3.436,6
20101101|2010-09-09 15:30,9,3.42,3.42,3.42,3.42,1
20101101|2010-09-09 20:00,10,3.415,3.415,3.4145,3.4145,3
20101101|2010-09-09 21:00,10,3.41,3.41,3.41,3.41,1
20101101|2010-09-09 22:30,10,3.4115,3.4115,3.411,3.411,9
20101101|2010-09-10 07:30,10,3.4235,3.4245,3.42,3.4205,8
20101101|2010-09-10 09:00,10,3.435,3.435,3.435,3.435,1
20101101|2010-09-10 09:30,10,3.4455,3.4455,3.435,3.435,9
20101101|2010-09-10 10:00,10,3.43,3.43,3.43,3.43,1
20101101|2010-09-10 10:30,10,3.431,3.431,3.3985,3.406,4
20101101|2010-09-10 11:00,10,3.409,3.409,3.4025,3.4065,25
20101101|2010-09-10 11:30,10,3.4045,3.4045,3.4045,3.4045,1
20101101|2010-09-10 12:00,10,3.407,3.407,3.407,3.407,1
20101101|2010-09-10 12:30,10,3.4125,3.4125,3.4125,3.4125,1
20101101|2010-09-13 01:30,13,3.4655,3.4655,3.4655,3.4655,1
20101101|2010-09-13 07:00,13,3.488,3.488,3.488,3.488,3
20101101|2010-09-13 09:00,13,3.4865,3.4865,3.4855,3.486,6
20101101|2010-09-13 10:30,13,3.475,3.475,3.4735,3.4735,7
20101101|2010-09-13 13:00,13,3.4785,3.479,3.4785,3.479,3
20101101|2010-09-13 21:30,14,3.467,3.467,3.467,3.467,2
20101101|2010-09-13 23:00,14,3.475,3.475,3.475,3.475,1
20101101|2010-09-14 01:30,14,3.4565,3.4565,3.4565,3.4565,4
20101101|2010-09-14 07:00,14,3.439,3.439,3.439,3.439,1
20101101|2010-09-14 07:30,14,3.445,3.446,3.444,3.446,3
20101101|2010-09-14 08:00,14,3.444,3.4485,3.444,3.4485,2
20101101|2010-09-14 08:30,14,3.442,3.442,3.442,3.442,2
20101101|2010-09-14 09:30,14,3.47,3.4745,3.469,3.4745,20
20101101|2010-09-14 10:00,14,3.494,3.4945,3.4815,3.4815,8
20101101|2010-09-14 10:30,14,3.4825,3.4825,3.4745,3.4745,2
20101101|2010-09-14 12:00,14,3.467,3.468,3.467,3.468,8
20101101|2010-09-14 20:30,15,3.461,3.461,3.461,3.461,1
20101101|2010-09-15 02:00,15,3.465,3.465,3.465,3.465,10
20101101|2010-09-15 06:30,15,3.453,3.453,3.453,3.453,1
20101101|2010-09-15 09:30,15,3.454,3.454,3.454,3.454,1
20101101|2010-09-15 10:00,15,3.461,3.461,3.461,3.461,1
20101101|2010-09-15 11:00,15,3.4615,3.4615,3.461,3.461,2
20101101|2010-09-15 11:30,15,3.4665,3.4665,3.4665,3.4665,1
20101101|2010-09-15 15:00,15,3.4705,3.4705,3.4705,3.4705,1
20101101|2010-09-15 22:00,16,3.4535,3.4535,3.4535,3.4535,4
20101101|2010-09-16 01:00,16,3.4505,3.4505,3.4495,3.4495,4
20101101|2010-09-16 02:30,16,3.46,3.46,3.46,3.46,2
20101101|2010-09-16 05:30,16,3.475,3.475,3.475,3.475,1
20101101|2010-09-16 06:30,16,3.496,3.496,3.496,3.496,1
20101101|2010-09-16 07:30,16,3.4905,3.4905,3.4905,3.4905,1
20101101|2010-09-16 08:00,16,3.494,3.507,3.494,3.507,6
20101101|2010-09-16 08:30,16,3.5005,3.5005,3.5005,3.5005,1
20101101|2010-09-16 09:00,16,3.51,3.51,3.51,3.51,2
20101101|2010-09-16 09:30,16,3.5,3.5,3.5,3.5,1
20101101|2010-09-16 11:00,16,3.495,3.495,3.495,3.495,3
20101101|2010-09-16 12:30,16,3.49,3.49,3.49,3.49,2
20101101|2010-09-16 15:00,16,3.4915,3.4915,3.4915,3.4915,1
20101101|2010-09-16 15:30,16,3.4875,3.4875,3.4875,3.4875,2
20101101|2010-09-16 20:30,17,3.4885,3.4885,3.4885,3.4885,4
20101101|2010-09-16 23:30,17,3.515,3.528,3.515,3.5215,8
20101101|2010-09-17 00:30,17,3.5295,3.5295,3.5295,3.5295,16
20101101|2010-09-17 07:00,17,3.55,3.551,3.55,3.551,4
20101101|2010-09-17 08:30,17,3.517,3.52,3.509,3.509,6
20101101|2010-09-17 09:30,17,3.514,3.514,3.514,3.514,1
20101101|2010-09-17 10:30,17,3.505,3.505,3.505,3.505,1
20101101|2010-09-17 11:00,17,3.515,3.515,3.515,3.515,7
20101101|2010-09-17 12:00,17,3.5185,3.5185,3.5185,3.5185,1
20101101|2010-09-20 08:30,20,3.519,3.525,3.519,3.525,10
20101101|2010-09-20 10:00,20,3.5325,3.5325,3.5325,3.5325,1
20101101|2010-09-20 10:30,20,3.51,3.5125,3.51,3.5125,7
20101101|2010-09-20 11:00,20,3.505,3.505,3.505,3.505,1
20101101|2010-09-20 15:00,20,3.509,3.509,3.509,3.509,1
20101101|2010-09-20 18:00,21,3.5075,3.5075,3.5075,3.5075,1
20101101|2010-09-21 00:00,21,3.497,3.497,3.497,3.497,1
20101101|2010-09-21 07:30,21,3.512,3.512,3.512,3.512,1
20101101|2010-09-21 08:30,21,3.499,3.499,3.499,3.499,3
20101101|2010-09-21 09:30,21,3.486,3.486,3.486,3.486,5
20101101|2010-09-21 10:00,21,3.48,3.48,3.48,3.48,1
20101101|2010-09-21 10:30,21,3.48,3.485,3.48,3.485,2
20101101|2010-09-21 11:30,21,3.48,3.48,3.48,3.48,1
20101101|2010-09-21 13:00,21,3.503,3.503,3.503,3.503,1
20101101|2010-09-22 03:00,22,3.5,3.5,3.5,3.5,1
20101101|2010-09-22 07:00,22,3.511,3.5315,3.511,3.5315,30
20101101|2010-09-22 07:30,22,3.5315,3.54,3.531,3.54,5
20101101|2010-09-22 08:00,22,3.5435,3.5435,3.5395,3.5405,5
20101101|2010-09-22 08:30,22,3.555,3.555,3.555,3.555,1
20101101|2010-09-22 09:00,22,3.5565,3.557,3.5565,3.557,3
20101101|2010-09-22 09:30,22,3.569,3.572,3.569,3.572,2
20101101|2010-09-22 10:00,22,3.5645,3.5645,3.5645,3.5645,2
20101101|2010-09-22 11:00,22,3.566,3.566,3.5635,3.5645,3
20101101|2010-09-22 13:30,22,3.57,3.57,3.5695,3.5695,2
20101101|2010-09-22 14:30,22,3.568,3.5685,3.568,3.5685,2
20101101|2010-09-22 15:00,22,3.5685,3.5685,3.5685,3.5685,1
20101101|2010-09-22 22:00,23,3.565,3.565,3.565,3.565,1
20101101|2010-09-23 01:00,23,3.585,3.585,3.585,3.585,1
20101101|2010-09-23 03:00,23,3.582,3.582,3.582,3.582,1
20101101|2010-09-23 04:00,23,3.578,3.578,3.578,3.578,1
20101101|2010-09-23 04:30,23,3.573,3.573,3.573,3.573,1
20101101|2010-09-23 09:00,23,3.572,3.5735,3.572,3.5735,3
20101101|2010-09-23 09:30,23,3.5925,3.5925,3.589,3.589,8
20101101|2010-09-23 10:00,23,3.5835,3.5835,3.5835,3.5835,4
20101101|2010-09-23 11:00,23,3.5845,3.5845,3.5845,3.5845,1
20101101|2010-09-23 12:00,23,3.5925,3.5925,3.5925,3.5925,1
20101101|2010-09-23 12:30,23,3.5905,3.5905,3.5905,3.5905,2
20101101|2010-09-23 13:00,23,3.586,3.586,3.5845,3.5845,5
20101101|2010-09-23 14:00,23,3.577,3.577,3.577,3.577,1
20101101|2010-09-23 14:30,23,3.5705,3.5705,3.5705,3.5705,1
20101101|2010-09-23 15:00,23,3.571,3.571,3.571,3.571,1
20101101|2010-09-23 15:30,23,3.5685,3.5685,3.567,3.567,3
20101101|2010-09-24 02:00,24,3.595,3.595,3.595,3.595,1
20101101|2010-09-24 03:30,24,3.605,3.6055,3.605,3.6055,4
20101101|2010-09-24 07:00,24,3.5995,3.6045,3.599,3.6045,3
20101101|2010-09-24 07:30,24,3.6105,3.622,3.61,3.621,345
20101101|2010-09-24 08:00,24,3.618,3.618,3.618,3.618,50
20101101|2010-09-24 09:00,24,3.63,3.632,3.629,3.632,5
20101101|2010-09-24 09:30,24,3.631,3.631,3.6295,3.6295,8
20101101|2010-09-24 10:00,24,3.6235,3.624,3.6235,3.624,5
20101101|2010-09-24 11:30,24,3.617,3.618,3.617,3.618,2
20101101|2010-09-24 13:30,24,3.624,3.624,3.624,3.624,1
20101101|2010-09-24 14:00,24,3.6245,3.628,3.6245,3.628,3
20101101|2010-09-24 14:30,24,3.63,3.63,3.629,3.629,2
20101101|2010-09-27 04:00,27,3.5965,3.5965,3.5965,3.5965,3
20101101|2010-09-27 07:30,27,3.6015,3.6015,3.6015,3.6015,1
20101101|2010-09-27 08:30,27,3.611,3.611,3.61,3.61,2
20101101|2010-09-27 09:00,27,3.595,3.595,3.5945,3.5945,2
20101101|2010-09-27 10:30,27,3.597,3.597,3.597,3.597,1
20101101|2010-09-27 11:00,27,3.597,3.597,3.594,3.594,2
20101101|2010-09-27 12:30,27,3.5965,3.5965,3.5965,3.5965,1
20101101|2010-09-27 13:00,27,3.596,3.596,3.596,3.596,1
20101101|2010-09-27 19:00,28,3.5865,3.5865,3.5865,3.5865,1
20101101|2010-09-27 20:00,28,3.5955,3.5955,3.5955,3.5955,1
20101101|2010-09-28 00:00,28,3.5815,3.5815,3.5815,3.5815,1
20101101|2010-09-28 02:00,28,3.5785,3.5785,3.5705,3.5705,2
20101101|2010-09-28 02:30,28,3.572,3.578,3.572,3.578,5
20101101|2010-09-28 03:00,28,3.579,3.579,3.579,3.579,1
20101101|2010-09-28 08:00,28,3.5835,3.601,3.5835,3.601,6
20101101|2010-09-28 08:30,28,3.594,3.594,3.594,3.594,1
20101101|2010-09-28 09:00,28,3.603,3.603,3.601,3.601,2
20101101|2010-09-28 09:30,28,3.6205,3.6255,3.6205,3.6205,7
20101101|2010-09-28 10:30,28,3.6275,3.6275,3.6275,3.6275,2
20101101|2010-09-28 11:00,28,3.614,3.614,3.614,3.614,2
20101101|2010-09-28 11:30,28,3.632,3.6335,3.632,3.6335,2
20101101|2010-09-28 13:00,28,3.628,3.628,3.628,3.628,1
20101101|2010-09-28 14:00,28,3.631,3.631,3.628,3.628,2
20101101|2010-09-28 14:30,28,3.632,3.6345,3.632,3.633,3
20101101|2010-09-28 15:00,28,3.631,3.631,3.6305,3.6305,2
20101101|2010-09-28 19:30,29,3.625,3.625,3.625,3.625,1
20101101|2010-09-28 20:00,29,3.6255,3.6255,3.6255,3.6255,1
20101101|2010-09-29 01:30,29,3.645,3.645,3.645,3.645,1
20101101|2010-09-29 02:00,29,3.6525,3.6525,3.6525,3.6525,1
20101101|2010-09-29 03:00,29,3.6445,3.6445,3.6445,3.6445,3
20101101|2010-09-29 04:00,29,3.64,3.6405,3.64,3.6405,2
20101101|2010-09-29 07:30,29,3.6395,3.6415,3.6395,3.6415,2
20101101|2010-09-29 08:00,29,3.634,3.636,3.634,3.636,24
20101101|2010-09-29 08:30,29,3.644,3.644,3.644,3.644,2
20101101|2010-09-29 09:00,29,3.6495,3.6495,3.644,3.644,6
20101101|2010-09-29 09:30,29,3.661,3.661,3.6545,3.655,8
20101101|2010-09-29 10:00,29,3.659,3.662,3.6575,3.661,6
20101101|2010-09-29 10:30,29,3.6685,3.6685,3.6665,3.6665,3
20101101|2010-09-29 11:30,29,3.662,3.663,3.662,3.663,2
20101101|2010-09-29 12:30,29,3.657,3.657,3.657,3.657,2
20101101|2010-09-29 14:30,29,3.6505,3.651,3.6505,3.651,2
20101101|2010-09-29 20:00,30,3.63,3.63,3.63,3.63,1
20101101|2010-09-30 01:30,30,3.65,3.65,3.65,3.65,1
20101101|2010-09-30 05:00,30,3.6655,3.6655,3.6655,3.6655,2
20101101|2010-09-30 06:00,30,3.6565,3.6565,3.6565,3.6565,2
20101101|2010-09-30 07:30,30,3.6645,3.6645,3.6645,3.6645,1
20101101|2010-09-30 09:30,30,3.6545,3.6545,3.6545,3.6545,1
20101101|2010-09-30 10:00,30,3.6385,3.643,3.6385,3.6385,7
20101101|2010-09-30 10:30,30,3.635,3.6455,3.635,3.6455,3
20101101|2010-09-30 11:00,30,3.65,3.65,3.65,3.65,1
20101101|2010-09-30 12:00,30,3.655,3.655,3.655,3.655,2
20101101|2010-09-30 13:30,30,3.656,3.656,3.656,3.656,1
20101101|2010-09-30 18:30,1,3.6685,3.6685,3.6685,3.6685,1
20101101|2010-10-01 01:30,1,3.687,3.687,3.687,3.687,1
20101101|2010-10-01 04:30,1,3.7055,3.715,3.7055,3.715,2
20101101|2010-10-01 05:00,1,3.7145,3.7165,3.7145,3.7165,2
20101101|2010-10-01 05:30,1,3.703,3.703,3.7025,3.7025,5
20101101|2010-10-01 06:30,1,3.6975,3.6975,3.6975,3.6975,1
20101101|2010-10-01 08:30,1,3.7095,3.7175,3.7095,3.7175,2
20101101|2010-10-01 09:00,1,3.7115,3.7115,3.7115,3.7115,2
20101101|2010-10-01 09:30,1,3.704,3.705,3.695,3.702,16
20101101|2010-10-01 10:00,1,3.7,3.7,3.7,3.7,1
20101101|2010-10-01 10:30,1,3.692,3.692,3.692,3.692,4
20101101|2010-10-01 11:30,1,3.69,3.69,3.69,3.69,2
20101101|2010-10-01 12:00,1,3.6925,3.695,3.689,3.6925,8
20101101|2010-10-01 12:30,1,3.689,3.689,3.682,3.683,4
20101101|2010-10-01 16:00,1,3.694,3.694,3.694,3.694,1
20101101|2010-10-03 17:00,4,3.694,3.694,3.694,3.694,1
20101101|2010-10-03 22:00,4,3.709,3.709,3.709,3.709,1
20101101|2010-10-04 02:00,4,3.699,3.699,3.699,3.699,1
20101101|2010-10-04 08:30,4,3.676,3.676,3.676,3.676,1
20101101|2010-10-04 09:30,4,3.667,3.667,3.667,3.667,3
20101101|2010-10-04 10:30,4,3.671,3.6715,3.671,3.6715,3
20101101|2010-10-04 11:30,4,3.659,3.659,3.659,3.659,2
20101101|2010-10-04 12:00,4,3.66,3.66,3.66,3.66,1
20101101|2010-10-04 13:00,4,3.66,3.66,3.66,3.66,2
20101101|2010-10-04 13:30,4,3.6615,3.6615,3.6615,3.6615,1
20101101|2010-10-04 22:30,5,3.65,3.65,3.6475,3.6475,2
20101101|2010-10-04 23:30,5,3.6455,3.6555,3.6455,3.6555,2
20101101|2010-10-05 00:00,5,3.6575,3.6575,3.651,3.651,4
20101101|2010-10-05 00:30,5,3.658,3.658,3.658,3.658,1
20101101|2010-10-05 01:00,5,3.657,3.657,3.657,3.657,1
20101101|2010-10-05 01:30,5,3.655,3.655,3.6505,3.6505,3
20101101|2010-10-05 02:00,5,3.653,3.653,3.653,3.653,10
20101101|2010-10-05 02:30,5,3.665,3.665,3.665,3.665,4
20101101|2010-10-05 03:30,5,3.675,3.675,3.675,3.675,4
20101101|2010-10-05 05:00,5,3.688,3.688,3.688,3.688,5
20101101|2010-10-05 06:30,5,3.698,3.699,3.698,3.699,8
20101101|2010-10-05 07:00,5,3.707,3.707,3.707,3.707,1
20101101|2010-10-05 08:00,5,3.7225,3.7225,3.7225,3.7225,1
20101101|2010-10-05 08:30,5,3.7155,3.7155,3.7155,3.7155,1
20101101|2010-10-05 09:00,5,3.725,3.725,3.72,3.72,12
20101101|2010-10-05 09:30,5,3.732,3.738,3.732,3.738,2
20101101|2010-10-05 10:00,5,3.7275,3.7275,3.7275,3.7275,1
20101101|2010-10-05 10:30,5,3.725,3.726,3.725,3.726,4
20101101|2010-10-05 12:00,5,3.722,3.7225,3.722,3.7225,2
20101101|2010-10-05 13:30,5,3.721,3.721,3.721,3.721,1
20101101|2010-10-05 17:00,6,3.727,3.727,3.727,3.727,1
20101101|2010-10-05 18:30,6,3.74,3.74,3.74,3.74,1
20101101|2010-10-05 23:30,6,3.7755,3.7755,3.7755,3.7755,1
20101101|2010-10-06 00:00,6,3.7695,3.7695,3.7695,3.7695,1
20101101|2010-10-06 02:00,6,3.782,3.7825,3.771,3.771,53
20101101|2010-10-06 02:30,6,3.7635,3.7635,3.7635,3.7635,3
20101101|2010-10-06 03:00,6,3.7615,3.7615,3.7615,3.7615,3
20101101|2010-10-06 05:30,6,3.748,3.748,3.748,3.748,1
20101101|2010-10-06 06:30,6,3.748,3.748,3.748,3.748,1
20101101|2010-10-06 07:30,6,3.746,3.749,3.746,3.749,9
20101101|2010-10-06 08:00,6,3.7545,3.7545,3.7525,3.7525,2
20101101|2010-10-06 08:30,6,3.7595,3.7595,3.7595,3.7595,1
20101101|2010-10-06 09:00,6,3.757,3.757,3.7505,3.7505,7
20101101|2010-10-06 10:00,6,3.747,3.748,3.747,3.7475,11
20101101|2010-10-06 10:30,6,3.7595,3.76,3.7595,3.76,2
20101101|2010-10-06 11:30,6,3.75,3.751,3.75,3.751,29
20101101|2010-10-06 12:00,6,3.75,3.75,3.7465,3.7495,28
20101101|2010-10-06 13:00,6,3.752,3.752,3.752,3.752,2
20101101|2010-10-06 14:00,6,3.7535,3.7535,3.7535,3.7535,1
20101101|2010-10-06 14:30,6,3.7535,3.7565,3.7535,3.7565,4
20101101|2010-10-06 23:30,7,3.768,3.768,3.768,3.768,2
20101101|2010-10-07 02:30,7,3.7715,3.7715,3.771,3.771,8
20101101|2010-10-07 03:00,7,3.7715,3.7745,3.7715,3.7745,6
20101101|2010-10-07 03:30,7,3.7625,3.7625,3.7625,3.7625,3
20101101|2010-10-07 06:00,7,3.76,3.76,3.76,3.76,1
20101101|2010-10-07 07:00,7,3.76,3.76,3.7565,3.7565,12
20101101|2010-10-07 08:00,7,3.758,3.758,3.748,3.748,2
20101101|2010-10-07 08:30,7,3.7205,3.7205,3.684,3.697,111
20101101|2010-10-07 09:00,7,3.7005,3.7095,3.6965,3.703,38
20101101|2010-10-07 09:30,7,3.695,3.695,3.676,3.6785,52
20101101|2010-10-07 10:00,7,3.68,3.6915,3.68,3.6915,3
20101101|2010-10-07 10:30,7,3.6775,3.685,3.6775,3.678,25
20101101|2010-10-07 11:00,7,3.676,3.676,3.661,3.661,5
20101101|2010-10-07 12:00,7,3.6725,3.675,3.6725,3.675,11
20101101|2010-10-07 14:00,7,3.666,3.666,3.666,3.666,4
20101101|2010-10-07 14:30,7,3.664,3.664,3.664,3.664,1
20101101|2010-10-07 20:30,8,3.6775,3.6775,3.6775,3.6775,1
20101101|2010-10-07 22:00,8,3.7,3.7,3.7,3.7,2
20101101|2010-10-07 22:30,8,3.7005,3.7005,3.7005,3.7005,2
20101101|2010-10-08 01:30,8,3.6675,3.6675,3.6675,3.6675,1
20101101|2010-10-08 02:30,8,3.685,3.685,3.685,3.685,1
20101101|2010-10-08 05:00,8,3.677,3.677,3.6725,3.6725,51
20101101|2010-10-08 06:00,8,3.6775,3.685,3.6735,3.6735,51
20101101|2010-10-08 06:30,8,3.688,3.688,3.688,3.688,1
20101101|2010-10-08 07:00,8,3.6955,3.7005,3.6955,3.7005,2
20101101|2010-10-08 07:30,8,3.6935,3.7225,3.6935,3.711,13
20101101|2010-10-08 08:00,8,3.71,3.71,3.71,3.71,32
20101101|2010-10-08 08:30,8,3.724,3.737,3.723,3.737,6
20101101|2010-10-08 09:00,8,3.742,3.744,3.74,3.74,6
20101101|2010-10-08 09:30,8,3.747,3.774,3.747,3.774,7
20101101|2010-10-08 10:00,8,3.794,3.794,3.781,3.781,9
20101101|2010-10-08 10:30,8,3.773,3.775,3.7705,3.775,3
20101101|2010-10-08 11:00,8,3.7705,3.7725,3.77,3.772,6
20101101|2010-10-08 12:00,8,3.767,3.767,3.767,3.767,1
20101101|2010-10-08 12:30,8,3.7705,3.7705,3.7705,3.7705,2
20101101|2010-10-08 14:00,8,3.7825,3.7825,3.7825,3.7825,1
20101101|2010-10-11 01:30,11,3.805,3.805,3.805,3.805,1
20101101|2010-10-11 02:30,11,3.784,3.7885,3.7835,3.7885,53
20101101|2010-10-11 04:00,11,3.782,3.782,3.782,3.782,1
20101101|2010-10-11 04:30,11,3.7875,3.7875,3.7875,3.7875,1
20101101|2010-10-11 06:00,11,3.7855,3.786,3.7855,3.786,2
20101101|2010-10-11 06:30,11,3.7885,3.7885,3.7885,3.7885,5
20101101|2010-10-11 07:30,11,3.771,3.7745,3.77,3.7745,50
20101101|2010-10-11 09:30,11,3.7765,3.7765,3.7765,3.7765,30
20101101|2010-10-11 10:00,11,3.7745,3.7745,3.7745,3.7745,1
20101101|2010-10-11 11:00,11,3.776,3.776,3.776,3.776,1
20101101|2010-10-11 11:30,11,3.7825,3.783,3.7825,3.783,4
20101101|2010-10-11 12:00,11,3.7845,3.785,3.7835,3.7835,5
20101101|2010-10-11 14:00,11,3.78,3.78,3.78,3.78,1
20101101|2010-10-11 14:30,11,3.781,3.781,3.779,3.779,4
20101101|2010-10-11 20:00,12,3.7585,3.7585,3.7585,3.7585,1
20101101|2010-10-11 22:30,12,3.756,3.756,3.756,3.756,1
20101101|2010-10-12 00:30,12,3.744,3.744,3.744,3.744,1
20101101|2010-10-12 01:30,12,3.727,3.73,3.727,3.73,2
20101101|2010-10-12 02:00,12,3.73,3.73,3.73,3.73,3
20101101|2010-10-12 02:30,12,3.73,3.73,3.722,3.722,31
20101101|2010-10-12 03:30,12,3.7215,3.7215,3.716,3.718,76
20101101|2010-10-12 04:00,12,3.734,3.734,3.732,3.732,4
20101101|2010-10-12 04:30,12,3.741,3.741,3.741,3.741,2
20101101|2010-10-12 05:30,12,3.7415,3.744,3.7415,3.744,3
20101101|2010-10-12 06:30,12,3.757,3.7755,3.757,3.7755,51
20101101|2010-10-12 07:00,12,3.764,3.764,3.7615,3.7615,2
20101101|2010-10-12 07:30,12,3.7675,3.785,3.7675,3.785,29
20101101|2010-10-12 08:00,12,3.7815,3.7815,3.7815,3.7815,2
20101101|2010-10-12 08:30,12,3.765,3.765,3.7485,3.753,137
20101101|2010-10-12 09:30,12,3.7705,3.7705,3.769,3.769,51
20101101|2010-10-12 10:00,12,3.7945,3.795,3.793,3.793,5
20101101|2010-10-12 10:30,12,3.8025,3.8065,3.785,3.785,50
20101101|2010-10-12 11:00,12,3.792,3.792,3.792,3.792,1
20101101|2010-10-12 11:30,12,3.7795,3.7795,3.7795,3.7795,1
20101101|2010-10-12 14:30,12,3.799,3.799,3.799,3.799,1
20101101|2010-10-12 20:00,13,3.8165,3.8165,3.8165,3.8165,1
20101101|2010-10-13 01:30,13,3.808,3.808,3.808,3.808,1
20101101|2010-10-13 04:00,13,3.818,3.826,3.818,3.818,3
20101101|2010-10-13 07:00,13,3.8205,3.8205,3.819,3.819,2
20101101|2010-10-13 08:00,13,3.811,3.811,3.811,3.811,1
20101101|2010-10-13 08:30,13,3.813,3.813,3.813,3.813,1
20101101|2010-10-13 09:00,13,3.818,3.818,3.818,3.818,2
20101101|2010-10-13 09:30,13,3.8285,3.834,3.828,3.834,6
20101101|2010-10-13 10:00,13,3.8325,3.833,3.8325,3.833,4
20101101|2010-10-13 10:30,13,3.8185,3.823,3.8185,3.823,10
20101101|2010-10-13 11:00,13,3.8155,3.816,3.815,3.816,39
20101101|2010-10-13 13:00,13,3.822,3.822,3.822,3.822,2
20101101|2010-10-13 14:00,13,3.816,3.816,3.816,3.816,4
20101101|2010-10-13 14:30,13,3.8175,3.8175,3.8175,3.8175,1
20101101|2010-10-13 17:00,14,3.8175,3.8175,3.8175,3.8175,1
20101101|2010-10-13 20:00,14,3.841,3.841,3.841,3.841,1
20101101|2010-10-13 22:00,14,3.853,3.855,3.844,3.844,3
20101101|2010-10-13 22:30,14,3.852,3.8525,3.852,3.8525,5
20101101|2010-10-14 01:30,14,3.853,3.853,3.853,3.853,1
20101101|2010-10-14 03:00,14,3.841,3.841,3.841,3.841,1
20101101|2010-10-14 03:30,14,3.8435,3.8435,3.8435,3.8435,6
20101101|2010-10-14 05:00,14,3.835,3.835,3.8325,3.8325,50
20101101|2010-10-14 06:00,14,3.8365,3.8365,3.8365,3.8365,1
20101101|2010-10-14 07:00,14,3.8375,3.8375,3.8375,3.8375,1
20101101|2010-10-14 08:00,14,3.8375,3.8375,3.825,3.825,53
20101101|2010-10-14 08:30,14,3.822,3.822,3.8115,3.8115,7
20101101|2010-10-14 09:00,14,3.811,3.828,3.811,3.828,5
20101101|2010-10-14 09:30,14,3.837,3.8425,3.837,3.8425,9
20101101|2010-10-14 11:30,14,3.81,3.81,3.81,3.81,8
20101101|2010-10-14 12:00,14,3.8145,3.8145,3.8145,3.8145,3
20101101|2010-10-14 13:30,14,3.7995,3.7995,3.799,3.799,2
20101101|2010-10-14 14:00,14,3.7825,3.787,3.7825,3.787,2
20101101|2010-10-14 20:00,15,3.812,3.812,3.812,3.812,1
20101101|2010-10-15 02:30,15,3.8155,3.8155,3.8125,3.8125,30
20101101|2010-10-15 04:30,15,3.8185,3.8185,3.8185,3.8185,2
20101101|2010-10-15 05:30,15,3.8135,3.8135,3.8135,3.8135,5
20101101|2010-10-15 06:00,15,3.8095,3.8095,3.8095,3.8095,1
20101101|2010-10-15 06:30,15,3.8085,3.8135,3.8085,3.8135,5
20101101|2010-10-15 07:00,15,3.8165,3.8505,3.8165,3.8405,38
20101101|2010-10-15 07:30,15,3.857,3.8575,3.83,3.83,103
20101101|2010-10-15 08:00,15,3.83,3.8355,3.82,3.8355,106
20101101|2010-10-15 08:30,15,3.835,3.835,3.831,3.831,2
20101101|2010-10-15 09:00,15,3.82,3.82,3.8165,3.8165,4
20101101|2010-10-15 09:30,15,3.8175,3.8175,3.813,3.813,2
20101101|2010-10-15 10:00,15,3.84,3.84,3.832,3.8355,10
20101101|2010-10-15 11:00,15,3.83,3.8305,3.83,3.8305,9
20101101|2010-10-15 12:00,15,3.8285,3.8285,3.8285,3.8285,2
20101101|2010-10-15 13:00,15,3.819,3.819,3.819,3.819,2
20101101|2010-10-15 13:30,15,3.8245,3.8245,3.8245,3.8245,1
20101101|2010-10-17 19:00,18,3.8125,3.8125,3.8015,3.8015,5
20101101|2010-10-17 20:30,18,3.8165,3.8165,3.8165,3.8165,1
20101101|2010-10-17 21:00,18,3.807,3.807,3.807,3.807,5
20101101|2010-10-17 21:30,18,3.795,3.795,3.795,3.795,4
20101101|2010-10-17 22:30,18,3.7955,3.7955,3.7945,3.7945,2
20101101|2010-10-17 23:00,18,3.794,3.794,3.794,3.794,1
20101101|2010-10-17 23:30,18,3.801,3.801,3.798,3.798,2
20101101|2010-10-18 00:30,18,3.792,3.792,3.792,3.792,1
20101101|2010-10-18 02:00,18,3.787,3.787,3.787,3.787,20
20101101|2010-10-18 02:30,18,3.7895,3.7895,3.787,3.787,32
20101101|2010-10-18 04:30,18,3.799,3.8065,3.799,3.8065,5
20101101|2010-10-18 05:30,18,3.8045,3.8045,3.7985,3.7985,42
20101101|2010-10-18 06:30,18,3.7975,3.7975,3.7965,3.7975,10
20101101|2010-10-18 07:00,18,3.8075,3.8135,3.8075,3.8135,80
20101101|2010-10-18 08:30,18,3.822,3.822,3.822,3.822,2
20101101|2010-10-18 09:00,18,3.8355,3.849,3.8355,3.8455,41
20101101|2010-10-18 09:30,18,3.848,3.848,3.848,3.848,1
20101101|2010-10-18 10:00,18,3.8565,3.8565,3.843,3.843,4
20101101|2010-10-18 10:30,18,3.845,3.8475,3.845,3.8475,10
20101101|2010-10-18 11:00,18,3.85,3.85,3.85,3.85,5
20101101|2010-10-18 12:00,18,3.8545,3.8545,3.8545,3.8545,2
20101101|2010-10-18 13:00,18,3.848,3.85,3.848,3.85,3
20101101|2010-10-18 15:00,18,3.8675,3.8675,3.8675,3.8675,1
20101101|2010-10-18 15:30,18,3.863,3.863,3.863,3.863,1
20101101|2010-10-19 02:30,19,3.8565,3.8565,3.847,3.847,2
20101101|2010-10-19 03:30,19,3.845,3.845,3.845,3.845,3
20101101|2010-10-19 04:30,19,3.83,3.83,3.83,3.83,4
20101101|2010-10-19 05:00,19,3.827,3.827,3.8225,3.8225,39
20101101|2010-10-19 05:30,19,3.837,3.837,3.837,3.837,2
20101101|2010-10-19 06:00,19,3.8195,3.8205,3.795,3.795,75
20101101|2010-10-19 06:30,19,3.79,3.79,3.766,3.7755,56
20101101|2010-10-19 07:00,19,3.776,3.779,3.7575,3.7625,63
20101101|2010-10-19 07:30,19,3.755,3.755,3.742,3.742,5
20101101|2010-10-19 08:00,19,3.7455,3.746,3.7455,3.746,9
20101101|2010-10-19 08:30,19,3.7415,3.742,3.7415,3.742,8
20101101|2010-10-19 09:00,19,3.7465,3.768,3.7465,3.7605,9
20101101|2010-10-19 09:30,19,3.764,3.7765,3.764,3.7765,18
20101101|2010-10-19 10:00,19,3.7655,3.7705,3.761,3.762,75
20101101|2010-10-19 10:30,19,3.759,3.7665,3.759,3.765,3
20101101|2010-10-19 11:00,19,3.7585,3.759,3.756,3.756,13
20101101|2010-10-19 13:00,19,3.7355,3.746,3.7355,3.7385,6
20101101|2010-10-19 13:30,19,3.739,3.739,3.739,3.739,2
20101101|2010-10-19 14:00,19,3.7365,3.7365,3.735,3.735,3
20101101|2010-10-19 14:30,19,3.73,3.73,3.7235,3.7265,19
20101101|2010-10-19 17:30,20,3.7295,3.7295,3.7295,3.7295,1
20101101|2010-10-19 22:00,20,3.77,3.77,3.7675,3.7675,2
20101101|2010-10-20 00:00,20,3.7745,3.7745,3.7745,3.7745,1
20101101|2010-10-20 02:00,20,3.7765,3.7765,3.7765,3.7765,1
20101101|2010-10-20 06:30,20,3.765,3.765,3.765,3.765,5
20101101|2010-10-20 07:00,20,3.772,3.772,3.772,3.772,1
20101101|2010-10-20 08:00,20,3.7385,3.7385,3.7355,3.7355,16
20101101|2010-10-20 08:30,20,3.7415,3.7625,3.7415,3.7625,3
20101101|2010-10-20 09:30,20,3.7835,3.7835,3.7775,3.7775,24
20101101|2010-10-20 10:00,20,3.782,3.784,3.782,3.7835,11
20101101|2010-10-20 10:30,20,3.7795,3.7855,3.7795,3.7855,21
20101101|2010-10-20 11:00,20,3.785,3.785,3.785,3.785,2
20101101|2010-10-20 11:30,20,3.7965,3.7965,3.7965,3.7965,1
20101101|2010-10-20 13:30,20,3.793,3.793,3.793,3.793,1
20101101|2010-10-20 14:30,20,3.7995,3.7995,3.7995,3.7995,1
20101101|2010-10-20 23:00,21,3.775,3.775,3.775,3.775,4
20101101|2010-10-21 02:30,21,3.7805,3.785,3.7805,3.785,42
20101101|2010-10-21 03:00,21,3.7965,3.8125,3.7965,3.8115,34
20101101|2010-10-21 03:30,21,3.811,3.8115,3.808,3.808,9
20101101|2010-10-21 04:00,21,3.809,3.809,3.799,3.8005,38
20101101|2010-10-21 04:30,21,3.802,3.8145,3.8005,3.8065,52
20101101|2010-10-21 05:30,21,3.81,3.81,3.809,3.809,5
20101101|2010-10-21 06:00,21,3.812,3.8255,3.812,3.825,27
20101101|2010-10-21 06:30,21,3.828,3.8305,3.822,3.822,49
20101101|2010-10-21 07:00,21,3.8215,3.8285,3.8125,3.8285,42
20101101|2010-10-21 07:30,21,3.8295,3.8305,3.8115,3.8155,88
20101101|2010-10-21 08:00,21,3.816,3.8255,3.816,3.825,6
20101101|2010-10-21 08:30,21,3.835,3.841,3.8325,3.8355,79
20101101|2010-10-21 09:00,21,3.837,3.837,3.837,3.837,2
20101101|2010-10-21 09:30,21,3.8405,3.8405,3.8315,3.834,37
20101101|2010-10-21 10:00,21,3.835,3.835,3.7965,3.8035,247
20101101|2010-10-21 10:30,21,3.7975,3.7975,3.78,3.78,21
20101101|2010-10-21 11:00,21,3.7825,3.7825,3.775,3.775,8
20101101|2010-10-21 11:30,21,3.7825,3.7825,3.763,3.7725,46
20101101|2010-10-21 12:00,21,3.7775,3.7815,3.777,3.778,15
20101101|2010-10-21 12:30,21,3.7805,3.7805,3.7805,3.7805,4
20101101|2010-10-21 13:00,21,3.7725,3.7725,3.7725,3.7725,4
20101101|2010-10-21 14:00,21,3.778,3.778,3.778,3.778,2
20101101|2010-10-21 15:30,21,3.7655,3.7655,3.765,3.765,4
20101101|2010-10-21 17:00,22,3.75,3.75,3.75,3.75,2
20101101|2010-10-22 02:30,22,3.769,3.773,3.7685,3.773,26
20101101|2010-10-22 03:00,22,3.773,3.7745,3.7655,3.7655,74
20101101|2010-10-22 06:30,22,3.786,3.786,3.786,3.786,4
20101101|2010-10-22 07:00,22,3.787,3.7895,3.7865,3.7865,65
20101101|2010-10-22 07:30,22,3.8005,3.8005,3.8005,3.8005,2
20101101|2010-10-22 08:00,22,3.794,3.7995,3.778,3.7805,263
20101101|2010-10-22 08:30,22,3.7825,3.789,3.767,3.767,280
20101101|2010-10-22 09:00,22,3.764,3.785,3.764,3.785,221
20101101|2010-10-22 09:30,22,3.7745,3.7805,3.774,3.7765,55
20101101|2010-10-22 10:30,22,3.7775,3.7845,3.774,3.7845,128
20101101|2010-10-22 11:00,22,3.786,3.792,3.786,3.791,25
20101101|2010-10-22 11:30,22,3.791,3.791,3.791,3.791,4
20101101|2010-10-22 12:00,22,3.7935,3.7935,3.7935,3.7935,2
20101101|2010-10-22 13:30,22,3.8,3.803,3.8,3.803,5
20101101|2010-10-22 14:30,22,3.7995,3.7995,3.7995,3.7995,1
20101101|2010-10-24 21:00,25,3.8385,3.8385,3.837,3.837,8
20101101|2010-10-24 21:30,25,3.845,3.845,3.845,3.845,1
20101101|2010-10-24 23:00,25,3.8575,3.8575,3.8575,3.8575,1
20101101|2010-10-25 02:30,25,3.871,3.871,3.871,3.871,4
20101101|2010-10-25 05:30,25,3.8675,3.8675,3.867,3.867,5
20101101|2010-10-25 06:30,25,3.868,3.868,3.868,3.868,10
20101101|2010-10-25 08:00,25,3.8685,3.8735,3.8685,3.8735,15
20101101|2010-10-25 08:30,25,3.86,3.868,3.86,3.868,9
20101101|2010-10-25 09:30,25,3.8685,3.8685,3.8685,3.8685,15
20101101|2010-10-25 10:00,25,3.861,3.874,3.856,3.874,86
20101101|2010-10-25 10:30,25,3.8695,3.87,3.866,3.87,33
20101101|2010-10-25 11:00,25,3.868,3.868,3.861,3.861,4
20101101|2010-10-25 14:00,25,3.8535,3.8535,3.852,3.8525,10
20101101|2010-10-25 18:30,26,3.8515,3.8515,3.8515,3.8515,9
20101101|2010-10-26 01:30,26,3.8555,3.8555,3.855,3.855,12
20101101|2010-10-26 02:30,26,3.839,3.839,3.839,3.839,8
20101101|2010-10-26 03:00,26,3.839,3.8405,3.8375,3.8405,18
20101101|2010-10-26 04:00,26,3.844,3.844,3.844,3.844,4
20101101|2010-10-26 05:00,26,3.8645,3.866,3.8645,3.8655,15
20101101|2010-10-26 06:30,26,3.85,3.85,3.8495,3.85,32
20101101|2010-10-26 07:30,26,3.849,3.853,3.849,3.85,63
20101101|2010-10-26 08:00,26,3.8485,3.8485,3.8455,3.8455,30
20101101|2010-10-26 08:30,26,3.8475,3.8475,3.8475,3.8475,1
20101101|2010-10-26 09:00,26,3.861,3.861,3.861,3.861,1
20101101|2010-10-26 09:30,26,3.8695,3.8695,3.8695,3.8695,2
20101101|2010-10-26 10:00,26,3.87,3.87,3.87,3.87,11
20101101|2010-10-26 11:00,26,3.87,3.87,3.87,3.87,2
20101101|2010-10-26 11:30,26,3.862,3.862,3.861,3.861,10
20101101|2010-10-26 13:00,26,3.861,3.861,3.861,3.861,2
20101101|2010-10-26 14:00,26,3.8685,3.8685,3.8685,3.8685,3
20101101|2010-10-26 15:00,26,3.868,3.868,3.8675,3.8675,3
20101101|2010-10-27 02:00,27,3.82,3.82,3.82,3.82,4
20101101|2010-10-27 04:00,27,3.8,3.8,3.8,3.8,4
20101101|2010-10-27 07:00,27,3.7925,3.7925,3.77,3.77,36
20101101|2010-10-27 07:30,27,3.771,3.771,3.771,3.771,1
20101101|2010-10-27 08:00,27,3.7805,3.7835,3.7775,3.78,23
20101101|2010-10-27 08:30,27,3.779,3.785,3.779,3.784,43
20101101|2010-10-27 09:00,27,3.78,3.78,3.763,3.763,28
20101101|2010-10-27 09:30,27,3.7655,3.7655,3.7655,3.7655,1
20101101|2010-10-27 10:00,27,3.7725,3.7725,3.7725,3.7725,1
20101101|2010-10-27 10:30,27,3.778,3.778,3.776,3.776,20
20101101|2010-10-27 12:00,27,3.769,3.769,3.7645,3.7645,9
20101101|2010-10-27 14:30,27,3.779,3.779,3.779,3.779,1
20101101|2010-10-27 15:30,27,3.781,3.781,3.781,3.781,1
20101101|2010-10-27 20:00,28,3.785,3.785,3.785,3.785,6
20101101|2010-10-28 05:00,28,3.795,3.795,3.7925,3.794,40
20101101|2010-10-28 07:00,28,3.8035,3.8035,3.8035,3.8035,2
20101101|2010-10-28 07:30,28,3.82,3.82,3.82,3.82,1
20101101|2010-10-28 08:00,28,3.821,3.821,3.8165,3.8165,3
20101101|2010-10-28 08:30,28,3.81,3.81,3.81,3.81,18
20101101|2010-10-28 09:00,28,3.8035,3.81,3.8035,3.81,2
20101101|2010-10-28 10:00,28,3.793,3.809,3.793,3.809,4
20101101|2010-10-28 11:00,28,3.7905,3.7905,3.7905,3.7905,1
20101101|2010-10-28 14:00,28,3.7845,3.7845,3.7845,3.7845,6
20101101|2010-10-28 15:30,28,3.7835,3.7835,3.7825,3.7825,3
20101101|2010-10-28 17:00,29,3.775,3.775,3.7725,3.7725,6
20101101|2010-10-28 20:00,29,3.7525,3.7525,3.7525,3.7525,9
20101101|2010-10-28 23:30,29,3.7525,3.7525,3.7525,3.7525,11
20101101|2010-10-29 00:00,29,3.7525,3.7525,3.75,3.75,4
20101101|2010-10-29 01:30,29,3.74,3.74,3.74,3.74,10
20101101|2010-10-29 03:00,29,3.72,3.72,3.713,3.713,12
20101101|2010-10-29 06:30,29,3.737,3.737,3.736,3.736,2
20101101|2010-10-29 07:00,29,3.735,3.735,3.726,3.726,6
20101101|2010-10-29 07:30,29,3.73,3.7375,3.7275,3.7375,15
20101101|2010-10-29 08:00,29,3.7375,3.74,3.7265,3.729,138
20101101|2010-10-29 08:30,29,3.726,3.73,3.726,3.73,8
20101101|2010-10-29 09:00,29,3.733,3.733,3.733,3.733,1
20101101|2010-10-29 10:00,29,3.7305,3.736,3.7305,3.736,5
20101101|2010-10-29 10:30,29,3.73,3.73,3.73,3.73,2
20101101|2010-10-29 11:30,29,3.736,3.736,3.7315,3.7315,6
20101101|2010-10-29 12:00,29,3.726,3.726,3.726,3.726,1
20101101|2010-10-29 14:30,29,3.7345,3.7345,3.7345,3.7345,3
20101101|2010-10-29 15:30,29,3.7445,3.7445,3.7445,3.7445,1
20101101|2010-10-31 17:00,1,3.7695,3.7705,3.7695,3.7705,5
20101101|2010-10-31 17:30,1,3.7715,3.7715,3.7705,3.771,5
20101101|2010-11-01 04:30,1,3.7805,3.7805,3.7805,3.7805,2
20101101|2010-11-01 07:30,1,3.798,3.7985,3.796,3.7975,14
20101101|2010-11-01 08:00,1,3.8065,3.8065,3.805,3.805,3
20101101|2010-11-01 11:30,1,3.79,3.79,3.782,3.782,5
20101101|2010-11-01 12:30,1,3.7825,3.7825,3.781,3.781,4
20101101|2010-11-01 15:30,1,3.7745,3.7745,3.7715,3.7715,3
20101101|2010-11-01 22:30,2,3.787,3.787,3.787,3.787,1
20101101|2010-11-02 07:00,2,3.8135,3.8135,3.8135,3.8135,2
20101101|2010-11-02 08:00,2,3.825,3.825,3.825,3.825,1
20101101|2010-11-02 10:00,2,3.8215,3.8215,3.8215,3.8215,1
20101101|2010-11-02 13:00,2,3.8255,3.826,3.8255,3.826,3
20101101|2010-11-02 13:30,2,3.826,3.826,3.826,3.826,3
20101101|2010-11-02 14:30,2,3.82,3.82,3.817,3.817,6
20101101|2010-11-02 15:00,2,3.824,3.8255,3.824,3.8255,6
20101101|2010-11-02 15:30,2,3.8225,3.826,3.821,3.826,12
20101101|2010-11-03 06:00,3,3.8395,3.84,3.8395,3.84,2
20101101|2010-11-03 07:30,3,3.824,3.824,3.824,3.824,1
20101101|2010-11-03 08:00,3,3.823,3.823,3.823,3.823,1
20101101|2010-11-03 08:30,3,3.81,3.81,3.81,3.81,1
20101101|2010-11-03 10:00,3,3.79,3.79,3.79,3.79,2
20101101|2010-11-03 10:30,3,3.7755,3.7875,3.7755,3.7875,12
20101101|2010-11-03 11:00,3,3.78,3.78,3.78,3.78,1
20101101|2010-11-03 12:00,3,3.781,3.786,3.781,3.786,4
20101101|2010-11-03 12:30,3,3.786,3.786,3.786,3.786,1
20101101|2010-11-03 15:30,3,3.82,3.8215,3.82,3.8215,2
20101101|2010-11-03 20:00,4,3.827,3.827,3.827,3.827,4
20101101|2010-11-04 08:00,4,3.895,3.895,3.895,3.895,2
20101101|2010-11-04 08:30,4,3.8995,3.8995,3.8995,3.8995,1
20101101|2010-11-04 11:00,4,3.899,3.899,3.899,3.899,4
20101101|2010-11-04 11:30,4,3.903,3.905,3.903,3.905,3
20101101|2010-11-04 14:30,4,3.8975,3.898,3.894,3.894,12
20101101|2010-11-04 15:00,4,3.9065,3.9065,3.9065,3.9065,3
20101101|2010-11-04 15:30,4,3.9075,3.9095,3.9075,3.9095,5
20101101|2010-11-05 04:30,5,3.95,3.95,3.95,3.95,2
20101101|2010-11-05 05:00,5,3.945,3.945,3.945,3.945,2
20101101|2010-11-05 10:00,5,3.975,3.975,3.975,3.975,1
20101101|2010-11-05 10:30,5,3.973,3.973,3.973,3.973,2
20101101|2010-11-05 13:30,5,3.942,3.942,3.942,3.942,1
20101101|2010-11-05 15:30,5,3.948,3.948,3.948,3.948,7
20101101|2010-11-05 16:00,5,3.9545,3.955,3.9545,3.955,2
20101101|2010-11-07 20:30,8,3.942,3.942,3.942,3.942,1
20101101|2010-11-08 05:30,8,3.9375,3.9375,3.9375,3.9375,1
20101101|2010-11-08 07:00,8,3.9465,3.948,3.9465,3.948,3
20101101|2010-11-08 07:30,8,3.94,3.94,3.94,3.94,20
20101101|2010-11-08 08:00,8,3.955,3.955,3.955,3.955,1
20101101|2010-11-08 09:00,8,3.938,3.938,3.938,3.938,1
20101101|2010-11-08 10:00,8,3.944,3.944,3.944,3.944,1
20101101|2010-11-08 12:30,8,3.946,3.946,3.9455,3.9455,11
20101101|2010-11-08 13:00,8,3.95,3.95,3.9455,3.9455,2
20101101|2010-11-08 14:30,8,3.9495,3.9495,3.9495,3.9495,1
20101101|2010-11-08 15:00,8,3.945,3.945,3.945,3.945,1
20101101|2010-11-08 15:30,8,3.946,3.946,3.946,3.946,1
20101101|2010-11-08 16:00,8,3.952,3.9525,3.952,3.9525,2
20101101|2010-11-08 20:00,9,3.963,3.963,3.963,3.963,1
20101101|2010-11-09 08:00,9,4.03,4.03,4.028,4.028,2
20101101|2010-11-09 10:30,9,4.025,4.025,4.025,4.025,1
20101101|2010-11-09 11:30,9,4.033,4.0335,4.033,4.0335,6
20101101|2010-11-09 14:30,9,3.95,3.95,3.95,3.95,2
20101101|2010-11-09 15:30,9,3.971,3.971,3.971,3.971,5
20101101|2010-11-10 07:30,10,3.99,3.99,3.99,3.99,1
20101101|2010-11-10 08:30,10,3.9905,3.9905,3.985,3.985,4
20101101|2010-11-10 09:00,10,3.9815,3.9815,3.9815,3.9815,1
20101101|2010-11-10 09:30,10,3.9475,3.9475,3.9475,3.9475,27
20101101|2010-11-10 12:00,10,3.976,3.9765,3.976,3.9765,4
20101101|2010-11-10 12:30,10,3.9745,3.9745,3.974,3.974,8
20101101|2010-11-10 13:00,10,3.9815,3.9815,3.9815,3.9815,1
20101101|2010-11-11 07:00,11,4.0395,4.0395,4.039,4.039,3
20101101|2010-11-11 08:00,11,4.0375,4.0375,4.0375,4.0375,1
20101101|2010-11-11 12:30,11,4.027,4.027,4.027,4.027,4
20101101|2010-11-11 15:00,11,4.0375,4.0375,4.0375,4.0375,2
20101101|2010-11-11 15:30,11,4.034,4.034,4.0315,4.0315,12
20101101|2010-11-11 17:00,12,4.03,4.03,4.029,4.029,2
20101101|2010-11-12 02:00,12,3.9,3.9,3.9,3.9,1
20101101|2010-11-12 08:00,12,3.965,3.965,3.962,3.962,2
20101101|2010-11-12 10:30,12,3.925,3.9265,3.925,3.9265,9
20101101|2010-11-12 11:00,12,3.9045,3.9085,3.9035,3.9085,20
20101101|2010-11-12 11:30,12,3.9,3.9,3.89,3.89,12
20101101|2010-11-12 12:00,12,3.898,3.898,3.898,3.898,5
20101101|2010-11-12 12:30,12,3.9,3.9,3.9,3.9,1
20101101|2010-11-12 15:30,12,3.8865,3.893,3.8865,3.893,4
20101101|2010-11-15 07:30,15,3.907,3.907,3.907,3.907,1
20101101|2010-11-15 08:00,15,3.902,3.902,3.902,3.902,1
20101101|2010-11-15 08:30,15,3.912,3.912,3.912,3.912,2
20101101|2010-11-15 09:00,15,3.902,3.9025,3.902,3.9025,2
20101101|2010-11-15 14:00,15,3.9025,3.9025,3.9025,3.9025,2
20101101|2010-11-15 15:00,15,3.91,3.91,3.91,3.91,1
20101101|2010-11-15 15:30,15,3.908,3.908,3.908,3.908,6
20101101|2010-11-15 19:00,16,3.923,3.923,3.923,3.923,1
20101101|2010-11-16 07:00,16,3.8555,3.8555,3.847,3.849,18
20101101|2010-11-16 07:30,16,3.83,3.83,3.83,3.83,4
20101101|2010-11-16 08:00,16,3.83,3.8345,3.8275,3.8275,4
20101101|2010-11-16 10:00,16,3.7765,3.7765,3.7465,3.7465,7
20101101|2010-11-16 10:30,16,3.75,3.75,3.7125,3.7125,6
20101101|2010-11-16 11:00,16,3.727,3.7275,3.727,3.7275,6
20101101|2010-11-16 11:30,16,3.712,3.712,3.7115,3.7115,3
20101101|2010-11-16 14:00,16,3.7225,3.7225,3.7225,3.7225,1
20101101|2010-11-16 14:30,16,3.7135,3.7135,3.7135,3.7135,2
20101101|2010-11-16 19:30,17,3.717,3.717,3.7145,3.7145,4
20101101|2010-11-17 00:30,17,3.6685,3.6685,3.6685,3.6685,1
20101101|2010-11-17 07:00,17,3.6875,3.6875,3.6875,3.6875,1
20101101|2010-11-17 08:00,17,3.707,3.707,3.707,3.707,1
20101101|2010-11-17 11:00,17,3.733,3.733,3.733,3.733,1
20101101|2010-11-17 15:30,17,3.7255,3.7255,3.725,3.725,2
20101101|2010-11-18 07:30,18,3.783,3.783,3.783,3.783,1
20101101|2010-11-18 08:00,18,3.7845,3.785,3.783,3.783,15
20101101|2010-11-18 15:30,18,3.841,3.841,3.841,3.841,1
20101101|2010-11-18 21:00,19,3.81,3.81,3.81,3.81,1
20101101|2010-11-19 04:00,19,3.8535,3.8535,3.8535,3.8535,3
20101101|2010-11-19 07:30,19,3.8035,3.8035,3.8035,3.8035,1
20101101|2010-11-19 09:30,19,3.84,3.84,3.84,3.84,1
20101101|2010-11-19 14:00,19,3.822,3.822,3.822,3.822,1
20101101|2010-11-22 01:30,22,3.848,3.848,3.848,3.848,3
20101101|2010-11-22 06:00,22,3.8005,3.8005,3.8005,3.8005,1
20101101|2010-11-22 12:00,22,3.749,3.749,3.749,3.749,1
20101101|2010-11-22 13:00,22,3.7695,3.7695,3.7695,3.7695,1
20101101|2010-11-22 19:30,23,3.747,3.747,3.747,3.747,8
20101101|2010-11-23 02:00,23,3.6815,3.6815,3.6815,3.6815,1
20101101|2010-11-23 03:00,23,3.7085,3.7085,3.7085,3.7085,1
20101101|2010-11-23 07:30,23,3.69,3.69,3.69,3.69,1
20101101|2010-11-23 09:30,23,3.715,3.715,3.715,3.715,1
20101101|2010-11-23 12:30,23,3.699,3.699,3.699,3.699,1
20101101|2010-11-24 10:00,24,3.773,3.775,3.763,3.763,7
20101101|2010-11-26 05:30,26,3.7035,3.7035,3.7035,3.7035,5
20101101|2010-11-26 11:30,26,3.7515,3.7515,3.7495,3.7495,10
20101201|2010-07-06 06:30,6,2.99,2.99,2.99,2.99,1
20101201|2010-07-06 07:00,6,2.992,3.02,2.992,3.0195,17
20101201|2010-07-06 07:30,6,3.0165,3.0165,3.0165,3.0165,3
20101201|2010-07-06 08:00,6,3.031,3.042,3.031,3.032,73
20101201|2010-07-06 08:30,6,3.029,3.029,3.02,3.02,7
20101201|2010-07-06 09:00,6,3.012,3.034,3.012,3.034,5
20101201|2010-07-06 09:30,6,3.0225,3.031,3.0215,3.0255,22
20101201|2010-07-06 10:00,6,3.0085,3.01,3.0085,3.01,3
20101201|2010-07-06 10:30,6,3.0155,3.021,3.013,3.013,11
20101201|2010-07-06 11:00,6,3.0185,3.028,3.0175,3.0185,9
20101201|2010-07-06 11:30,6,3.0185,3.0185,2.9915,2.9915,28
20101201|2010-07-06 12:00,6,2.9945,2.9985,2.9915,2.9935,8
20101201|2010-07-06 12:30,6,2.991,2.991,2.986,2.986,4
20101201|2010-07-06 13:00,6,2.9835,2.9935,2.9835,2.9935,5
20101201|2010-07-06 13:30,6,2.996,2.996,2.9925,2.9925,2
20101201|2010-07-06 14:00,6,2.993,2.993,2.9795,2.9795,4
20101201|2010-07-06 14:30,6,2.996,2.996,2.996,2.996,1
20101201|2010-07-06 15:00,6,2.998,2.998,2.998,2.998,1
20101201|2010-07-06 15:30,6,2.9915,2.9915,2.9905,2.9905,4
20101201|2010-07-06 18:30,7,2.997,2.997,2.997,2.997,2
20101201|2010-07-06 20:00,7,2.987,2.987,2.987,2.987,4
20101201|2010-07-06 23:30,7,2.9795,2.9825,2.9795,2.9825,2
20101201|2010-07-07 00:00,7,2.986,2.9865,2.986,2.9865,2
20101201|2010-07-07 01:00,7,2.979,2.979,2.979,2.979,2
20101201|2010-07-07 02:30,7,2.971,2.971,2.971,2.971,1
20101201|2010-07-07 03:00,7,2.9785,2.979,2.9785,2.979,3
20101201|2010-07-07 03:30,7,2.9705,2.9705,2.9705,2.9705,2
20101201|2010-07-07 04:00,7,2.974,2.974,2.974,2.974,1
20101201|2010-07-07 05:00,7,2.9715,2.9745,2.9715,2.9725,5
20101201|2010-07-07 05:30,7,2.983,2.9855,2.9825,2.9825,6
20101201|2010-07-07 06:00,7,2.984,2.996,2.984,2.995,10
20101201|2010-07-07 07:00,7,2.9975,2.9975,2.9975,2.9975,1
20101201|2010-07-07 07:30,7,3.0085,3.02,3.0085,3.0185,28
20101201|2010-07-07 08:00,7,3.017,3.02,3.013,3.013,19
20101201|2010-07-07 08:30,7,3.02,3.02,3.017,3.0175,12
20101201|2010-07-07 09:00,7,3.025,3.0325,3.025,3.0325,37
20101201|2010-07-07 09:30,7,3.034,3.043,3.0325,3.043,26
20101201|2010-07-07 10:00,7,3.045,3.045,3.0345,3.0375,6
20101201|2010-07-07 10:30,7,3.0375,3.0375,3.027,3.027,8
20101201|2010-07-07 11:00,7,3.0345,3.0345,3.0295,3.0295,2
20101201|2010-07-07 11:30,7,3.035,3.0405,3.035,3.036,27
20101201|2010-07-07 12:00,7,3.0365,3.05,3.0365,3.05,28
20101201|2010-07-07 12:30,7,3.05,3.05,3.05,3.05,2
20101201|2010-07-07 13:00,7,3.045,3.045,3.045,3.045,4
20101201|2010-07-07 14:00,7,3.0415,3.0415,3.0415,3.0415,2
20101201|2010-07-07 15:00,7,3.0585,3.059,3.0585,3.059,2
20101201|2010-07-07 15:30,7,3.069,3.0695,3.069,3.0695,20
20101201|2010-07-07 17:30,8,3.051,3.051,3.051,3.051,2
20101201|2010-07-07 18:30,8,3.06,3.06,3.06,3.06,2
20101201|2010-07-07 20:30,8,3.053,3.053,3.053,3.053,2
20101201|2010-07-07 21:30,8,3.0405,3.0405,3.0405,3.0405,3
20101201|2010-07-08 00:30,8,3.0435,3.0435,3.0435,3.0435,1
20101201|2010-07-08 02:00,8,3.04,3.04,3.04,3.04,1
20101201|2010-07-08 03:00,8,3.037,3.037,3.037,3.037,1
20101201|2010-07-08 04:00,8,3.032,3.032,3.032,3.032,1
20101201|2010-07-08 06:00,8,3.04,3.0405,3.04,3.04,3
20101201|2010-07-08 07:00,8,3.0435,3.06,3.0435,3.0495,16
20101201|2010-07-08 08:00,8,3.072,3.072,3.064,3.0665,17
20101201|2010-07-08 08:30,8,3.07,3.075,3.043,3.043,14
20101201|2010-07-08 09:00,8,3.0495,3.0505,3.0495,3.0505,4
20101201|2010-07-08 09:30,8,3.049,3.0495,3.03,3.03,16
20101201|2010-07-08 10:00,8,3.026,3.0285,3.022,3.0285,8
20101201|2010-07-08 10:30,8,3.0245,3.028,3.0155,3.0155,5
20101201|2010-07-08 11:00,8,3.028,3.038,3.028,3.038,3
20101201|2010-07-08 11:30,8,3.036,3.04,3.033,3.04,14
20101201|2010-07-08 12:00,8,3.038,3.0445,3.038,3.0415,7
20101201|2010-07-08 13:00,8,3.033,3.033,3.033,3.033,2
20101201|2010-07-08 13:30,8,3.038,3.04,3.038,3.04,4
20101201|2010-07-08 14:00,8,3.0445,3.0475,3.0375,3.0475,10
20101201|2010-07-08 15:00,8,3.0535,3.0535,3.0535,3.0535,1
20101201|2010-07-08 15:30,8,3.0515,3.0515,3.0515,3.0515,1
20101201|2010-07-08 22:00,9,3.06,3.0645,3.06,3.0645,5
20101201|2010-07-08 23:30,9,3.0635,3.064,3.0635,3.064,2
20101201|2010-07-09 00:00,9,3.0665,3.0675,3.0645,3.0645,5
20101201|2010-07-09 00:30,9,3.0685,3.0685,3.0685,3.0685,1
20101201|2010-07-09 01:00,9,3.062,3.062,3.062,3.062,2
20101201|2010-07-09 03:30,9,3.065,3.065,3.065,3.065,1
20101201|2010-07-09 07:00,9,3.0505,3.054,3.0505,3.0505,77
20101201|2010-07-09 07:30,9,3.0405,3.05,3.0395,3.049,64
20101201|2010-07-09 08:00,9,3.05,3.0565,3.05,3.0565,16
20101201|2010-07-09 08:30,9,3.057,3.07,3.054,3.07,13
20101201|2010-07-09 09:00,9,3.067,3.0875,3.067,3.0825,31
20101201|2010-07-09 09:30,9,3.086,3.0875,3.078,3.0785,26
20101201|2010-07-09 10:00,9,3.0795,3.083,3.0675,3.071,55
20101201|2010-07-09 10:30,9,3.072,3.085,3.071,3.0815,81
20101201|2010-07-09 11:00,9,3.0825,3.0825,3.0775,3.0775,5
20101201|2010-07-09 11:30,9,3.0775,3.078,3.0755,3.078,11
20101201|2010-07-09 12:00,9,3.078,3.08,3.0765,3.0765,3
20101201|2010-07-09 12:30,9,3.077,3.08,3.077,3.08,7
20101201|2010-07-09 14:00,9,3.079,3.0805,3.079,3.079,5
20101201|2010-07-09 14:30,9,3.0785,3.0865,3.0785,3.0865,6
20101201|2010-07-09 15:00,9,3.085,3.085,3.084,3.084,4
20101201|2010-07-09 15:30,9,3.09,3.09,3.0875,3.089,4
20101201|2010-07-12 02:00,12,3.05,3.05,3.0375,3.0375,3
20101201|2010-07-12 02:30,12,3.038,3.038,3.038,3.038,11
20101201|2010-07-12 03:00,12,3.04,3.042,3.04,3.042,13
20101201|2010-07-12 03:30,12,3.0435,3.0435,3.0355,3.0355,19
20101201|2010-07-12 04:00,12,3.0435,3.0435,3.0435,3.0435,1
20101201|2010-07-12 04:30,12,3.0385,3.0385,3.0385,3.0385,11
20101201|2010-07-12 05:30,12,3.0465,3.0465,3.0465,3.0465,4
20101201|2010-07-12 06:30,12,3.0375,3.0375,3.034,3.0355,6
20101201|2010-07-12 07:00,12,3.0365,3.0365,3.034,3.035,46
20101201|2010-07-12 07:30,12,3.024,3.0355,3.024,3.0355,3
20101201|2010-07-12 08:00,12,3.04,3.04,3.028,3.028,5
20101201|2010-07-12 08:30,12,3.0275,3.0525,3.0275,3.0525,16
20101201|2010-07-12 09:00,12,3.0525,3.0525,3.0415,3.0425,12
20101201|2010-07-12 09:30,12,3.0475,3.05,3.034,3.034,23
20101201|2010-07-12 10:00,12,3.0285,3.0285,3.01,3.0115,11
20101201|2010-07-12 10:30,12,3.0225,3.0225,3.016,3.02,6
20101201|2010-07-12 11:00,12,3.018,3.031,3.018,3.028,11
20101201|2010-07-12 11:30,12,3.027,3.03,3.027,3.03,5
20101201|2010-07-12 12:00,12,3.03,3.031,3.03,3.03,6
20101201|2010-07-12 12:30,12,3.03,3.03,3.03,3.03,1
20101201|2010-07-12 14:30,12,3.025,3.025,3.025,3.025,1
20101201|2010-07-12 15:00,12,3.031,3.031,3.031,3.031,1
20101201|2010-07-12 18:00,13,3.0425,3.0425,3.0425,3.0425,1
20101201|2010-07-12 18:30,13,3.04,3.04,3.04,3.04,1
20101201|2010-07-12 19:30,13,3.044,3.044,3.044,3.044,3
20101201|2010-07-12 20:30,13,3.032,3.032,3.032,3.032,3
20101201|2010-07-12 21:00,13,3.0225,3.0235,3.0225,3.0235,4
20101201|2010-07-12 21:30,13,3.02,3.02,3.02,3.02,4
20101201|2010-07-12 22:00,13,3.0155,3.0185,3.0155,3.0185,3
20101201|2010-07-12 22:30,13,3.01,3.01,3.01,3.01,2
20101201|2010-07-12 23:30,13,3.015,3.015,3.015,3.015,1
20101201|2010-07-13 01:30,13,3,3.0025,3,3.0025,3
20101201|2010-07-13 02:00,13,2.995,2.995,2.995,2.995,1
20101201|2010-07-13 02:30,13,2.9995,2.9995,2.9995,2.9995,1
20101201|2010-07-13 04:00,13,3.008,3.02,3.008,3.02,2
20101201|2010-07-13 04:30,13,3.02,3.02,3.0185,3.0185,12
20101201|2010-07-13 05:30,13,3.0225,3.0225,3.0225,3.0225,11
20101201|2010-07-13 06:30,13,3.02,3.0285,3.02,3.0285,13
20101201|2010-07-13 07:00,13,3.0295,3.0295,3.0295,3.0295,1
20101201|2010-07-13 07:30,13,3.0295,3.05,3.0295,3.05,22
20101201|2010-07-13 08:00,13,3.051,3.051,3.0465,3.0465,11
20101201|2010-07-13 08:30,13,3.0435,3.0455,3.0385,3.0395,17
20101201|2010-07-13 09:00,13,3.043,3.043,3.0405,3.0405,4
20101201|2010-07-13 09:30,13,3.0375,3.0385,3.0345,3.037,15
20101201|2010-07-13 10:00,13,3.044,3.045,3.0405,3.045,4
20101201|2010-07-13 10:30,13,3.051,3.0525,3.043,3.043,7
20101201|2010-07-13 11:00,13,3.0425,3.0505,3.0425,3.0505,4
20101201|2010-07-13 11:30,13,3.05,3.05,3.039,3.039,34
20101201|2010-07-13 12:00,13,3.039,3.04,3.037,3.04,23
20101201|2010-07-13 12:30,13,3.04,3.04,3.04,3.04,48
20101201|2010-07-13 13:00,13,3.04,3.04,3.04,3.04,1
20101201|2010-07-13 14:30,13,3.0425,3.0425,3.0425,3.0425,2
20101201|2010-07-13 15:00,13,3.046,3.046,3.046,3.046,1
20101201|2010-07-13 15:30,13,3.046,3.0465,3.046,3.0465,2
20101201|2010-07-13 16:00,13,3.05,3.0605,3.05,3.0605,7
20101201|2010-07-13 18:00,14,3.053,3.053,3.053,3.053,1
20101201|2010-07-13 19:00,14,3.0545,3.0545,3.0545,3.0545,2
20101201|2010-07-13 21:00,14,3.0455,3.0455,3.044,3.044,4
20101201|2010-07-13 22:00,14,3.0465,3.0465,3.0465,3.0465,1
20101201|2010-07-14 01:30,14,3.0365,3.0365,3.0355,3.0355,3
20101201|2010-07-14 02:00,14,3.036,3.036,3.036,3.036,1
20101201|2010-07-14 02:30,14,3.056,3.056,3.056,3.056,2
20101201|2010-07-14 03:00,14,3.06,3.065,3.06,3.065,5
20101201|2010-07-14 03:30,14,3.075,3.075,3.075,3.075,15
20101201|2010-07-14 05:30,14,3.059,3.059,3.059,3.059,1
20101201|2010-07-14 06:00,14,3.061,3.061,3.061,3.061,1
20101201|2010-07-14 06:30,14,3.058,3.058,3.058,3.058,1
20101201|2010-07-14 07:00,14,3.0535,3.0535,3.0425,3.0425,5
20101201|2010-07-14 07:30,14,3.046,3.0525,3.0455,3.0525,5
20101201|2010-07-14 08:00,14,3.049,3.049,3.035,3.038,17
20101201|2010-07-14 08:30,14,3.04,3.044,3.032,3.0335,9
20101201|2010-07-14 09:00,14,3.029,3.029,3.02,3.02,5
20101201|2010-07-14 09:30,14,3.025,3.029,3.025,3.029,23
20101201|2010-07-14 10:00,14,3.038,3.0425,3.0365,3.042,34
20101201|2010-07-14 10:30,14,3.06,3.0655,3.0575,3.0575,14
20101201|2010-07-14 11:00,14,3.0545,3.0545,3.045,3.048,49
20101201|2010-07-14 11:30,14,3.047,3.047,3.028,3.029,8
20101201|2010-07-14 12:00,14,3.0335,3.0345,3.033,3.0345,3
20101201|2010-07-14 12:30,14,3.029,3.029,3.0275,3.0275,2
20101201|2010-07-14 13:00,14,3.012,3.013,3.011,3.011,4
20101201|2010-07-14 13:30,14,3.016,3.016,3.016,3.016,3
20101201|2010-07-14 14:00,14,3.0165,3.02,3.0165,3.02,4
20101201|2010-07-14 15:00,14,3.0165,3.0235,3.016,3.0195,7
20101201|2010-07-14 19:00,15,3.014,3.014,3.014,3.014,3
20101201|2010-07-14 20:00,15,3.0105,3.0105,3.0105,3.0105,2
20101201|2010-07-14 21:00,15,3.05,3.051,3.0485,3.0485,10
20101201|2010-07-15 01:30,15,3.0295,3.0295,3.0295,3.0295,1
20101201|2010-07-15 05:00,15,3.045,3.049,3.045,3.049,3
20101201|2010-07-15 05:30,15,3.05,3.05,3.05,3.05,2
20101201|2010-07-15 06:30,15,3.0375,3.038,3.0375,3.038,3
20101201|2010-07-15 07:00,15,3.0425,3.047,3.042,3.0445,8
20101201|2010-07-15 07:30,15,3.0475,3.048,3.04,3.048,13
20101201|2010-07-15 08:00,15,3.049,3.061,3.048,3.0525,24
20101201|2010-07-15 08:30,15,3.045,3.0455,3.0345,3.044,9
20101201|2010-07-15 09:00,15,3.03,3.03,3.021,3.0285,14
20101201|2010-07-15 09:30,15,3.0345,3.0345,3.03,3.03,4
20101201|2010-07-15 10:00,15,3.0325,3.04,3.0325,3.037,27
20101201|2010-07-15 10:30,15,3.04,3.0425,3.04,3.041,24
20101201|2010-07-15 11:00,15,3.027,3.03,3.027,3.0285,13
20101201|2010-07-15 11:30,15,3.032,3.034,3.031,3.0335,70
20101201|2010-07-15 12:00,15,3.035,3.035,3.0315,3.035,30
20101201|2010-07-15 12:30,15,3.0315,3.0315,3.0315,3.0315,1
20101201|2010-07-15 13:30,15,3.0355,3.0355,3.0355,3.0355,1
20101201|2010-07-15 14:00,15,3.0335,3.036,3.024,3.0255,6
20101201|2010-07-15 14:30,15,3.0345,3.0345,3.0345,3.0345,1
20101201|2010-07-15 15:30,15,3.038,3.038,3.038,3.038,1
20101201|2010-07-15 17:00,16,3.041,3.043,3.041,3.043,3
20101201|2010-07-15 17:30,16,3.039,3.039,3.0385,3.0385,2
20101201|2010-07-15 20:00,16,3.0445,3.046,3.0445,3.046,7
20101201|2010-07-15 21:30,16,3.031,3.031,3.031,3.031,1
20101201|2010-07-15 23:30,16,3.0325,3.033,3.0325,3.033,2
20101201|2010-07-16 05:00,16,3.038,3.038,3.038,3.038,3
20101201|2010-07-16 06:30,16,3.0365,3.038,3.0365,3.038,2
20101201|2010-07-16 07:00,16,3.0325,3.0325,3.0235,3.024,37
20101201|2010-07-16 07:30,16,3.02,3.023,3.0185,3.0185,11
20101201|2010-07-16 08:00,16,3.016,3.016,2.9855,2.9885,78
20101201|2010-07-16 08:30,16,2.984,2.984,2.96,2.96,16
20101201|2010-07-16 09:00,16,2.9605,2.9685,2.9605,2.9685,21
20101201|2010-07-16 09:30,16,2.9635,2.97,2.9625,2.969,10
20101201|2010-07-16 10:00,16,2.972,2.972,2.9645,2.9645,17
20101201|2010-07-16 10:30,16,2.966,2.966,2.9575,2.9575,5
20101201|2010-07-16 11:00,16,2.9615,2.9615,2.959,2.959,2
20101201|2010-07-16 11:30,16,2.961,2.961,2.9505,2.952,75
20101201|2010-07-16 12:00,16,2.952,2.957,2.952,2.957,46
20101201|2010-07-16 13:00,16,2.9595,2.9595,2.955,2.955,7
20101201|2010-07-16 13:30,16,2.9625,2.9625,2.9625,2.9625,1
20101201|2010-07-16 15:00,16,2.9585,2.9625,2.9585,2.9625,13
20101201|2010-07-16 15:30,16,2.9595,2.96,2.9595,2.96,2
20101201|2010-07-16 16:00,16,2.959,2.959,2.959,2.959,1
20101201|2010-07-18 17:00,19,2.95,2.9515,2.95,2.9515,12
20101201|2010-07-18 18:30,19,2.952,2.952,2.952,2.952,1
20101201|2010-07-18 21:00,19,2.9775,2.9775,2.977,2.977,3
20101201|2010-07-18 21:30,19,2.9775,2.978,2.9745,2.977,6
20101201|2010-07-18 22:00,19,2.975,2.98,2.975,2.98,2
20101201|2010-07-18 22:30,19,2.983,2.983,2.9805,2.9805,2
20101201|2010-07-19 00:00,19,2.9705,2.9705,2.9705,2.9705,1
20101201|2010-07-19 01:00,19,2.9705,2.9705,2.9685,2.9685,4
20101201|2010-07-19 01:30,19,2.975,2.975,2.975,2.975,1
20101201|2010-07-19 02:00,19,2.9745,2.9745,2.9745,2.9745,1
20101201|2010-07-19 02:30,19,2.974,2.974,2.974,2.974,1
20101201|2010-07-19 04:00,19,2.975,2.975,2.975,2.975,5
20101201|2010-07-19 06:00,19,2.98,2.98,2.9765,2.9765,7
20101201|2010-07-19 06:30,19,2.975,2.975,2.975,2.975,2
20101201|2010-07-19 07:00,19,2.96,2.9665,2.9595,2.9665,22
20101201|2010-07-19 07:30,19,2.9665,2.9665,2.954,2.957,26
20101201|2010-07-19 08:00,19,2.9565,2.9665,2.9565,2.9645,54
20101201|2010-07-19 08:30,19,2.9675,2.9795,2.967,2.971,36
20101201|2010-07-19 09:00,19,2.9675,2.9715,2.962,2.962,19
20101201|2010-07-19 09:30,19,2.966,2.966,2.963,2.9655,5
20101201|2010-07-19 10:00,19,2.97,2.97,2.963,2.963,12
20101201|2010-07-19 10:30,19,2.963,2.963,2.9595,2.961,6
20101201|2010-07-19 11:00,19,2.958,2.9605,2.958,2.9605,2
20101201|2010-07-19 11:30,19,2.9635,2.9675,2.961,2.9625,15
20101201|2010-07-19 12:00,19,2.9595,2.96,2.957,2.957,7
20101201|2010-07-19 12:30,19,2.9605,2.963,2.96,2.963,21
20101201|2010-07-19 13:00,19,2.964,2.964,2.964,2.964,1
20101201|2010-07-19 13:30,19,2.971,2.971,2.971,2.971,1
20101201|2010-07-19 14:00,19,2.967,2.967,2.9655,2.9655,2
20101201|2010-07-19 14:30,19,2.974,2.974,2.974,2.974,1
20101201|2010-07-19 15:00,19,2.97,2.97,2.966,2.966,4
20101201|2010-07-19 16:00,19,2.9595,2.9595,2.9595,2.9595,3
20101201|2010-07-19 17:30,20,2.9595,2.9625,2.959,2.9625,7
20101201|2010-07-19 20:00,20,2.9795,2.98,2.9795,2.98,3
20101201|2010-07-19 21:30,20,2.985,2.985,2.982,2.982,7
20101201|2010-07-19 22:00,20,2.988,2.988,2.988,2.988,1
20101201|2010-07-20 00:00,20,2.9975,2.9985,2.9975,2.9985,15
20101201|2010-07-20 01:00,20,3,3,3,3,1
20101201|2010-07-20 01:30,20,2.9985,2.999,2.9985,2.999,6
20101201|2010-07-20 02:00,20,3.005,3.005,3.005,3.005,1
20101201|2010-07-20 02:30,20,2.996,3.0005,2.996,3.0005,3
20101201|2010-07-20 04:00,20,2.993,2.993,2.993,2.993,2
20101201|2010-07-20 04:30,20,2.9875,2.9875,2.9825,2.9825,6
20101201|2010-07-20 05:00,20,2.986,2.988,2.984,2.984,20
20101201|2010-07-20 05:30,20,2.9825,2.9825,2.9815,2.9815,6
20101201|2010-07-20 06:00,20,2.983,2.983,2.9795,2.9815,7
20101201|2010-07-20 06:30,20,2.9815,2.9815,2.973,2.973,29
20101201|2010-07-20 07:00,20,2.971,2.973,2.9645,2.9675,91
20101201|2010-07-20 07:30,20,2.97,2.999,2.9695,2.99,14
20101201|2010-07-20 08:00,20,2.987,3,2.987,2.994,20
20101201|2010-07-20 08:30,20,2.989,2.993,2.989,2.993,6
20101201|2010-07-20 09:00,20,2.999,3.03,2.999,3.025,93
20101201|2010-07-20 09:30,20,3.0235,3.0305,3.021,3.021,154
20101201|2010-07-20 10:00,20,3.03,3.0405,3.03,3.032,112
20101201|2010-07-20 10:30,20,3.032,3.032,3.022,3.0235,114
20101201|2010-07-20 11:00,20,3.0225,3.023,3.0195,3.0225,142
20101201|2010-07-20 11:30,20,3.0245,3.027,3.0235,3.024,143
20101201|2010-07-20 12:00,20,3.024,3.0295,3.024,3.0295,51
20101201|2010-07-20 12:30,20,3.0275,3.0395,3.0275,3.036,10
20101201|2010-07-20 13:00,20,3.037,3.037,3.0315,3.034,4
20101201|2010-07-20 13:30,20,3.0285,3.033,3.0285,3.03,10
20101201|2010-07-20 14:00,20,3.0335,3.0335,3.0325,3.0325,7
20101201|2010-07-20 14:30,20,3.04,3.053,3.039,3.047,22
20101201|2010-07-20 15:00,20,3.046,3.046,3.043,3.043,2
20101201|2010-07-20 15:30,20,3.0425,3.047,3.042,3.047,25
20101201|2010-07-20 16:00,20,3.047,3.047,3.0455,3.047,4
20101201|2010-07-20 17:00,21,3.047,3.0485,3.047,3.0475,8
20101201|2010-07-20 18:30,21,3.0475,3.0475,3.0475,3.0475,1
20101201|2010-07-20 19:00,21,3.0435,3.0455,3.043,3.0455,4
20101201|2010-07-20 19:30,21,3.0255,3.0285,3.0255,3.0255,7
20101201|2010-07-20 20:30,21,3.031,3.031,3.031,3.031,1
20101201|2010-07-20 21:30,21,3.037,3.037,3.037,3.037,1
20101201|2010-07-20 22:30,21,3.026,3.026,3.026,3.026,1
20101201|2010-07-21 00:30,21,3.0315,3.032,3.0315,3.032,2
20101201|2010-07-21 03:00,21,3.03,3.032,3.025,3.032,10
20101201|2010-07-21 03:30,21,3.0455,3.06,3.0455,3.06,12
20101201|2010-07-21 04:00,21,3.07,3.081,3.07,3.081,40
20101201|2010-07-21 04:30,21,3.081,3.086,3.0715,3.074,19
20101201|2010-07-21 05:00,21,3.0735,3.0735,3.0735,3.0735,1
20101201|2010-07-21 05:30,21,3.0755,3.095,3.075,3.095,50
20101201|2010-07-21 06:00,21,3.1,3.1,3.089,3.092,15
20101201|2010-07-21 06:30,21,3.0935,3.0935,3.089,3.089,13
20101201|2010-07-21 07:00,21,3.091,3.112,3.091,3.112,45
20101201|2010-07-21 07:30,21,3.112,3.12,3.11,3.119,56
20101201|2010-07-21 08:00,21,3.1155,3.1245,3.115,3.1235,32
20101201|2010-07-21 08:30,21,3.122,3.122,3.1005,3.1055,45
20101201|2010-07-21 09:00,21,3.104,3.12,3.104,3.115,108
20101201|2010-07-21 09:30,21,3.116,3.116,3.1015,3.11,25
20101201|2010-07-21 10:00,21,3.1105,3.1105,3.097,3.101,62
20101201|2010-07-21 10:30,21,3.0965,3.1245,3.0965,3.1155,93
20101201|2010-07-21 11:00,21,3.1185,3.119,3.112,3.117,33
20101201|2010-07-21 11:30,21,3.1165,3.1175,3.11,3.115,47
20101201|2010-07-21 12:00,21,3.112,3.1125,3.108,3.1085,21
20101201|2010-07-21 12:30,21,3.11,3.112,3.1075,3.112,9
20101201|2010-07-21 13:00,21,3.1,3.1,3.0885,3.0945,52
20101201|2010-07-21 13:30,21,3.095,3.095,3.088,3.0915,9
20101201|2010-07-21 14:00,21,3.092,3.093,3.09,3.09,4
20101201|2010-07-21 14:30,21,3.0915,3.0945,3.0875,3.0875,8
20101201|2010-07-21 15:30,21,3.091,3.0935,3.09,3.09,12
20101201|2010-07-21 17:00,22,3.0865,3.0865,3.0845,3.0845,2
20101201|2010-07-21 17:30,22,3.092,3.092,3.0915,3.0915,3
20101201|2010-07-21 18:00,22,3.0935,3.0935,3.093,3.093,4
20101201|2010-07-21 19:00,22,3.09,3.09,3.09,3.09,1
20101201|2010-07-21 19:30,22,3.0885,3.0885,3.085,3.085,3
20101201|2010-07-21 20:00,22,3.07,3.076,3.07,3.076,10
20101201|2010-07-21 20:30,22,3.0735,3.082,3.0735,3.0815,6
20101201|2010-07-21 21:30,22,3.073,3.073,3.073,3.073,1
20101201|2010-07-21 22:00,22,3.076,3.076,3.076,3.076,1
20101201|2010-07-21 23:00,22,3.076,3.076,3.076,3.076,1
20101201|2010-07-21 23:30,22,3.0825,3.0825,3.082,3.082,2
20101201|2010-07-22 00:30,22,3.0815,3.0815,3.0815,3.0815,2
20101201|2010-07-22 01:00,22,3.082,3.082,3.0815,3.0815,3
20101201|2010-07-22 01:30,22,3.082,3.0935,3.0815,3.0935,25
20101201|2010-07-22 02:00,22,3.098,3.115,3.098,3.1095,17
20101201|2010-07-22 02:30,22,3.1115,3.1225,3.1115,3.1225,10
20101201|2010-07-22 03:00,22,3.1235,3.1235,3.1155,3.1155,13
20101201|2010-07-22 03:30,22,3.121,3.132,3.1145,3.132,43
20101201|2010-07-22 04:00,22,3.14,3.182,3.138,3.182,51
20101201|2010-07-22 04:30,22,3.182,3.182,3.159,3.163,93
20101201|2010-07-22 05:00,22,3.157,3.161,3.157,3.161,12
20101201|2010-07-22 05:30,22,3.172,3.172,3.172,3.172,10
20101201|2010-07-22 06:00,22,3.167,3.167,3.156,3.156,13
20101201|2010-07-22 06:30,22,3.1565,3.1645,3.1565,3.164,19
20101201|2010-07-22 07:00,22,3.164,3.171,3.1585,3.165,81
20101201|2010-07-22 07:30,22,3.1645,3.17,3.1645,3.169,33
20101201|2010-07-22 08:00,22,3.17,3.183,3.17,3.18,69
20101201|2010-07-22 08:30,22,3.177,3.1935,3.176,3.19,78
20101201|2010-07-22 09:00,22,3.1885,3.2,3.1855,3.189,89
20101201|2010-07-22 09:30,22,3.188,3.21,3.187,3.21,106
20101201|2010-07-22 10:00,22,3.208,3.21,3.1975,3.1975,40
20101201|2010-07-22 10:30,22,3.197,3.2005,3.19,3.19,18
20101201|2010-07-22 11:00,22,3.1875,3.1875,3.18,3.18,111
20101201|2010-07-22 11:30,22,3.18,3.184,3.1755,3.184,116
20101201|2010-07-22 12:00,22,3.183,3.185,3.176,3.176,29
20101201|2010-07-22 12:30,22,3.1745,3.177,3.1745,3.176,9
20101201|2010-07-22 13:00,22,3.1775,3.185,3.1775,3.185,5
20101201|2010-07-22 13:30,22,3.18,3.183,3.1775,3.183,12
20101201|2010-07-22 14:00,22,3.182,3.1825,3.182,3.1825,2
20101201|2010-07-22 14:30,22,3.178,3.1815,3.178,3.1815,11
20101201|2010-07-22 15:00,22,3.1825,3.19,3.1825,3.188,18
20101201|2010-07-22 15:30,22,3.185,3.185,3.18,3.1825,4
20101201|2010-07-22 16:00,22,3.188,3.188,3.1865,3.187,3
20101201|2010-07-22 17:00,23,3.186,3.1865,3.18,3.181,8
20101201|2010-07-22 17:30,23,3.1805,3.1845,3.1805,3.1845,4
20101201|2010-07-22 19:00,23,3.176,3.177,3.173,3.173,4
20101201|2010-07-22 20:00,23,3.1695,3.171,3.168,3.171,9
20101201|2010-07-22 20:30,23,3.171,3.19,3.1705,3.18,30
20101201|2010-07-22 21:00,23,3.1805,3.1805,3.1785,3.1785,2
20101201|2010-07-22 21:30,23,3.1725,3.1725,3.1725,3.1725,1
20101201|2010-07-22 22:00,23,3.1755,3.1805,3.1755,3.177,16
20101201|2010-07-22 23:30,23,3.19,3.191,3.19,3.191,3
20101201|2010-07-23 00:00,23,3.1925,3.1945,3.1855,3.1855,15
20101201|2010-07-23 00:30,23,3.182,3.182,3.173,3.173,26
20101201|2010-07-23 01:00,23,3.1815,3.1815,3.1815,3.1815,1
20101201|2010-07-23 02:00,23,3.2,3.205,3.2,3.205,4
20101201|2010-07-23 02:30,23,3.202,3.238,3.202,3.226,27
20101201|2010-07-23 03:00,23,3.2185,3.2245,3.215,3.2185,34
20101201|2010-07-23 03:30,23,3.217,3.217,3.209,3.2095,22
20101201|2010-07-23 04:00,23,3.21,3.211,3.2005,3.201,9
20101201|2010-07-23 05:00,23,3.205,3.205,3.205,3.205,2
20101201|2010-07-23 06:00,23,3.2105,3.2105,3.21,3.21,3
20101201|2010-07-23 06:30,23,3.1945,3.196,3.19,3.19,7
20101201|2010-07-23 07:00,23,3.1905,3.197,3.1875,3.1925,117
20101201|2010-07-23 07:30,23,3.192,3.192,3.1835,3.1835,34
20101201|2010-07-23 08:00,23,3.1835,3.1925,3.1815,3.187,49
20101201|2010-07-23 08:30,23,3.1815,3.205,3.1815,3.1935,60
20101201|2010-07-23 09:00,23,3.191,3.2105,3.191,3.206,67
20101201|2010-07-23 09:30,23,3.212,3.2125,3.193,3.194,57
20101201|2010-07-23 10:00,23,3.1955,3.199,3.194,3.1985,21
20101201|2010-07-23 10:30,23,3.2005,3.2085,3.194,3.195,32
20101201|2010-07-23 11:00,23,3.202,3.2115,3.197,3.199,37
20101201|2010-07-23 11:30,23,3.2015,3.205,3.1965,3.203,106
20101201|2010-07-23 12:00,23,3.202,3.205,3.2015,3.205,7
20101201|2010-07-23 12:30,23,3.2035,3.2045,3.203,3.203,18
20101201|2010-07-23 13:00,23,3.21,3.21,3.205,3.205,4
20101201|2010-07-23 13:30,23,3.204,3.204,3.204,3.204,2
20101201|2010-07-23 14:00,23,3.212,3.212,3.21,3.21,22
20101201|2010-07-23 14:30,23,3.2105,3.2105,3.207,3.21,17
20101201|2010-07-23 15:00,23,3.2125,3.216,3.2125,3.2155,7
20101201|2010-07-23 15:30,23,3.216,3.217,3.2155,3.216,9
20101201|2010-07-23 16:00,23,3.217,3.2185,3.215,3.215,7
20101201|2010-07-25 17:00,26,3.215,3.215,3.2105,3.2105,3
20101201|2010-07-25 19:00,26,3.2065,3.208,3.202,3.208,3
20101201|2010-07-25 20:00,26,3.207,3.2085,3.207,3.2085,3
20101201|2010-07-25 20:30,26,3.204,3.206,3.2015,3.205,7
20101201|2010-07-25 22:30,26,3.189,3.189,3.189,3.189,3
20101201|2010-07-26 00:00,26,3.19,3.19,3.19,3.19,2
20101201|2010-07-26 01:00,26,3.2,3.2,3.1975,3.1975,12
20101201|2010-07-26 01:30,26,3.2135,3.22,3.2135,3.22,8
20101201|2010-07-26 02:00,26,3.219,3.2225,3.219,3.2225,2
20101201|2010-07-26 02:30,26,3.214,3.214,3.214,3.214,1
20101201|2010-07-26 03:00,26,3.2,3.2,3.2,3.2,1
20101201|2010-07-26 03:30,26,3.2,3.203,3.2,3.203,9
20101201|2010-07-26 04:00,26,3.2045,3.215,3.2045,3.215,11
20101201|2010-07-26 04:30,26,3.2115,3.2115,3.211,3.211,2
20101201|2010-07-26 05:30,26,3.211,3.2125,3.211,3.2125,2
20101201|2010-07-26 06:00,26,3.2075,3.208,3.2075,3.208,3
20101201|2010-07-26 06:30,26,3.207,3.207,3.2045,3.2045,2
20101201|2010-07-26 07:00,26,3.2035,3.2065,3.2005,3.204,27
20101201|2010-07-26 07:30,26,3.205,3.218,3.205,3.2175,18
20101201|2010-07-26 08:00,26,3.219,3.2245,3.218,3.2185,33
20101201|2010-07-26 08:30,26,3.212,3.2215,3.2115,3.218,16
20101201|2010-07-26 09:00,26,3.218,3.244,3.218,3.2365,22
20101201|2010-07-26 09:30,26,3.238,3.238,3.225,3.2265,15
20101201|2010-07-26 10:00,26,3.228,3.24,3.2245,3.2345,44
20101201|2010-07-26 10:30,26,3.2355,3.253,3.2355,3.252,54
20101201|2010-07-26 11:00,26,3.252,3.254,3.2495,3.2495,56
20101201|2010-07-26 11:30,26,3.25,3.253,3.24,3.24,23
20101201|2010-07-26 12:00,26,3.241,3.2455,3.241,3.2425,24
20101201|2010-07-26 12:30,26,3.242,3.2485,3.242,3.2475,57
20101201|2010-07-26 13:00,26,3.247,3.249,3.247,3.249,22
20101201|2010-07-26 13:30,26,3.2405,3.2445,3.2405,3.2445,6
20101201|2010-07-26 14:00,26,3.2465,3.248,3.246,3.2475,16
20101201|2010-07-26 15:30,26,3.2485,3.2485,3.2475,3.248,4
20101201|2010-07-26 16:00,26,3.247,3.247,3.2465,3.2465,3
20101201|2010-07-26 17:00,27,3.247,3.247,3.24,3.24,18
20101201|2010-07-26 17:30,27,3.2395,3.2395,3.2395,3.2395,1
20101201|2010-07-26 18:30,27,3.24,3.24,3.24,3.24,2
20101201|2010-07-26 19:00,27,3.238,3.238,3.238,3.238,2
20101201|2010-07-26 19:30,27,3.235,3.235,3.2325,3.2325,4
20101201|2010-07-26 20:00,27,3.233,3.2335,3.229,3.229,19
20101201|2010-07-26 20:30,27,3.229,3.229,3.229,3.229,1
20101201|2010-07-26 22:00,27,3.231,3.231,3.231,3.231,1
20101201|2010-07-26 23:30,27,3.235,3.2375,3.235,3.2375,18
20101201|2010-07-27 01:30,27,3.232,3.2325,3.23,3.23,42
20101201|2010-07-27 02:30,27,3.2255,3.2255,3.222,3.224,23
20101201|2010-07-27 03:00,27,3.2265,3.236,3.2265,3.231,149
20101201|2010-07-27 03:30,27,3.231,3.239,3.2305,3.231,35
20101201|2010-07-27 04:00,27,3.232,3.232,3.226,3.226,62
20101201|2010-07-27 04:30,27,3.2285,3.2285,3.228,3.228,11
20101201|2010-07-27 05:00,27,3.235,3.2405,3.235,3.24,11
20101201|2010-07-27 05:30,27,3.2425,3.248,3.242,3.247,6
20101201|2010-07-27 06:00,27,3.248,3.2515,3.248,3.25,5
20101201|2010-07-27 06:30,27,3.2465,3.2475,3.243,3.245,62
20101201|2010-07-27 07:00,27,3.245,3.2455,3.2365,3.2365,24
20101201|2010-07-27 07:30,27,3.2475,3.2525,3.2435,3.2435,57
20101201|2010-07-27 08:00,27,3.249,3.256,3.2385,3.245,46
20101201|2010-07-27 08:30,27,3.2425,3.2435,3.234,3.2365,32
20101201|2010-07-27 09:00,27,3.2275,3.2275,3.2045,3.207,29
20101201|2010-07-27 09:30,27,3.2085,3.214,3.202,3.2125,38
20101201|2010-07-27 10:00,27,3.205,3.206,3.197,3.206,69
20101201|2010-07-27 10:30,27,3.21,3.2135,3.206,3.206,15
20101201|2010-07-27 11:00,27,3.2135,3.232,3.2125,3.2305,20
20101201|2010-07-27 11:30,27,3.2275,3.23,3.2265,3.228,24
20101201|2010-07-27 12:00,27,3.2285,3.23,3.224,3.2245,20
20101201|2010-07-27 12:30,27,3.223,3.232,3.223,3.2305,24
20101201|2010-07-27 13:00,27,3.2295,3.2315,3.2295,3.23,9
20101201|2010-07-27 13:30,27,3.2275,3.2275,3.2255,3.2255,5
20101201|2010-07-27 14:00,27,3.2245,3.2255,3.2245,3.225,4
20101201|2010-07-27 14:30,27,3.2265,3.2265,3.221,3.222,7
20101201|2010-07-27 15:00,27,3.222,3.2255,3.222,3.2255,10
20101201|2010-07-27 15:30,27,3.2225,3.2245,3.2195,3.2195,11
20101201|2010-07-27 17:00,28,3.217,3.217,3.2165,3.2165,2
20101201|2010-07-27 17:30,28,3.216,3.216,3.216,3.216,1
20101201|2010-07-28 06:30,28,3.259,3.2715,3.259,3.2715,25
20101201|2010-07-28 07:00,28,3.2645,3.267,3.2645,3.266,7
20101201|2010-07-28 07:30,28,3.263,3.263,3.251,3.257,10
20101201|2010-07-28 08:00,28,3.2545,3.2635,3.2545,3.2635,25
20101201|2010-07-28 08:30,28,3.267,3.285,3.267,3.2725,68
20101201|2010-07-28 09:00,28,3.276,3.277,3.268,3.268,21
20101201|2010-07-28 09:30,28,3.271,3.28,3.2675,3.279,23
20101201|2010-07-28 10:00,28,3.274,3.274,3.2625,3.273,36
20101201|2010-07-28 10:30,28,3.271,3.272,3.265,3.265,46
20101201|2010-07-28 11:00,28,3.264,3.264,3.257,3.262,18
20101201|2010-07-28 11:30,28,3.26,3.27,3.26,3.2675,66
20101201|2010-07-28 12:00,28,3.268,3.27,3.265,3.2675,62
20101201|2010-07-28 12:30,28,3.267,3.273,3.267,3.2715,26
20101201|2010-07-28 13:00,28,3.2705,3.2705,3.2655,3.2655,5
20101201|2010-07-28 13:30,28,3.265,3.265,3.265,3.265,1
20101201|2010-07-28 14:00,28,3.26,3.263,3.26,3.263,7
20101201|2010-07-28 14:30,28,3.263,3.263,3.2605,3.2605,14
20101201|2010-07-28 15:00,28,3.26,3.26,3.26,3.26,4
20101201|2010-07-28 17:00,29,3.261,3.261,3.2565,3.2565,4
20101201|2010-07-28 19:30,29,3.255,3.255,3.255,3.255,1
20101201|2010-07-28 20:00,29,3.26,3.27,3.254,3.254,11
20101201|2010-07-28 20:30,29,3.2575,3.26,3.253,3.257,6
20101201|2010-07-28 21:00,29,3.255,3.2555,3.255,3.2555,2
20101201|2010-07-28 22:00,29,3.262,3.262,3.262,3.262,4
20101201|2010-07-28 23:30,29,3.27,3.27,3.27,3.27,1
20101201|2010-07-29 01:00,29,3.2665,3.2665,3.2665,3.2665,11
20101201|2010-07-29 01:30,29,3.2775,3.2775,3.27,3.27,3
20101201|2010-07-29 02:00,29,3.272,3.274,3.268,3.268,10
20101201|2010-07-29 02:30,29,3.266,3.266,3.262,3.262,2
20101201|2010-07-29 03:00,29,3.274,3.29,3.274,3.29,8
20101201|2010-07-29 03:30,29,3.2795,3.2795,3.2795,3.2795,1
20101201|2010-07-29 04:00,29,3.292,3.302,3.292,3.302,46
20101201|2010-07-29 04:30,29,3.2995,3.3085,3.299,3.307,21
20101201|2010-07-29 05:00,29,3.31,3.31,3.3025,3.3025,6
20101201|2010-07-29 06:00,29,3.301,3.3065,3.299,3.299,7
20101201|2010-07-29 07:00,29,3.2925,3.295,3.2925,3.295,14
20101201|2010-07-29 07:30,29,3.294,3.307,3.294,3.305,23
20101201|2010-07-29 08:00,29,3.3045,3.3045,3.298,3.3005,37
20101201|2010-07-29 08:30,29,3.3035,3.317,3.3035,3.308,102
20101201|2010-07-29 09:00,29,3.308,3.3095,3.302,3.303,32
20101201|2010-07-29 09:30,29,3.306,3.317,3.305,3.3155,17
20101201|2010-07-29 10:00,29,3.3075,3.31,3.298,3.2985,68
20101201|2010-07-29 10:30,29,3.299,3.31,3.2975,3.2975,95
20101201|2010-07-29 11:00,29,3.2965,3.3025,3.2925,3.3025,40
20101201|2010-07-29 11:30,29,3.3035,3.311,3.298,3.311,46
20101201|2010-07-29 12:00,29,3.309,3.309,3.304,3.306,44
20101201|2010-07-29 12:30,29,3.3095,3.31,3.306,3.309,27
20101201|2010-07-29 13:00,29,3.3045,3.314,3.3025,3.312,15
20101201|2010-07-29 13:30,29,3.31,3.3125,3.3085,3.309,6
20101201|2010-07-29 14:00,29,3.31,3.313,3.3085,3.3125,8
20101201|2010-07-29 14:30,29,3.305,3.305,3.3035,3.3035,24
20101201|2010-07-29 15:00,29,3.303,3.3045,3.2965,3.2965,7
20101201|2010-07-29 15:30,29,3.298,3.299,3.298,3.298,12
20101201|2010-07-29 16:00,29,3.3,3.3,3.299,3.299,9
20101201|2010-07-29 17:00,30,3.2975,3.2975,3.2975,3.2975,2
20101201|2010-07-29 18:00,30,3.3,3.3,3.3,3.3,2
20101201|2010-07-29 18:30,30,3.3,3.3,3.3,3.3,1
20101201|2010-07-29 19:30,30,3.295,3.295,3.295,3.295,3
20101201|2010-07-29 20:00,30,3.2885,3.2885,3.285,3.287,3
20101201|2010-07-29 20:30,30,3.2895,3.2895,3.289,3.289,4
20101201|2010-07-29 21:00,30,3.29,3.2905,3.29,3.2905,19
20101201|2010-07-29 21:30,30,3.2855,3.2855,3.2775,3.2775,30
20101201|2010-07-29 22:00,30,3.2755,3.2775,3.2745,3.2775,9
20101201|2010-07-29 23:00,30,3.285,3.285,3.285,3.285,1
20101201|2010-07-29 23:30,30,3.2885,3.289,3.2875,3.289,7
20101201|2010-07-30 00:00,30,3.287,3.287,3.285,3.285,5
20101201|2010-07-30 00:30,30,3.2865,3.2865,3.285,3.2865,18
20101201|2010-07-30 01:30,30,3.2975,3.2975,3.2975,3.2975,1
20101201|2010-07-30 02:00,30,3.293,3.293,3.293,3.293,1
20101201|2010-07-30 02:30,30,3.285,3.285,3.2835,3.2835,25
20101201|2010-07-30 03:00,30,3.2745,3.278,3.2725,3.278,8
20101201|2010-07-30 03:30,30,3.28,3.28,3.277,3.279,23
20101201|2010-07-30 04:00,30,3.278,3.278,3.277,3.277,2
20101201|2010-07-30 04:30,30,3.281,3.281,3.281,3.281,1
20101201|2010-07-30 05:30,30,3.2925,3.298,3.2925,3.298,3
20101201|2010-07-30 06:00,30,3.299,3.2995,3.2915,3.292,43
20101201|2010-07-30 06:30,30,3.292,3.2985,3.292,3.298,28
20101201|2010-07-30 07:00,30,3.299,3.307,3.2955,3.298,65
20101201|2010-07-30 07:30,30,3.294,3.298,3.281,3.2835,36
20101201|2010-07-30 08:00,30,3.2885,3.294,3.2885,3.294,11
20101201|2010-07-30 08:30,30,3.291,3.302,3.2825,3.302,25
20101201|2010-07-30 09:00,30,3.3025,3.316,3.3025,3.316,143
20101201|2010-07-30 09:30,30,3.318,3.33,3.317,3.326,19
20101201|2010-07-30 10:00,30,3.322,3.328,3.32,3.3265,14
20101201|2010-07-30 10:30,30,3.327,3.3335,3.322,3.322,29
20101201|2010-07-30 11:00,30,3.325,3.325,3.322,3.3225,9
20101201|2010-07-30 11:30,30,3.3245,3.3335,3.3245,3.3315,234
20101201|2010-07-30 12:00,30,3.333,3.334,3.327,3.331,26
20101201|2010-07-30 12:30,30,3.3305,3.331,3.328,3.328,10
20101201|2010-07-30 13:00,30,3.324,3.3305,3.323,3.3305,14
20101201|2010-07-30 13:30,30,3.3285,3.3315,3.3285,3.33,6
20101201|2010-07-30 14:00,30,3.327,3.3355,3.3255,3.3355,22
20101201|2010-07-30 14:30,30,3.335,3.3365,3.33,3.33,19
20101201|2010-07-30 15:00,30,3.3255,3.33,3.3255,3.327,19
20101201|2010-07-30 15:30,30,3.3285,3.329,3.327,3.328,16
20101201|2010-07-30 16:00,30,3.328,3.331,3.328,3.331,6
20101201|2010-08-01 17:00,2,3.328,3.328,3.325,3.325,3
20101201|2010-08-01 17:30,2,3.3245,3.3255,3.3245,3.3255,3
20101201|2010-08-01 18:00,2,3.325,3.325,3.325,3.325,1
20101201|2010-08-01 18:30,2,3.328,3.328,3.328,3.328,1
20101201|2010-08-01 19:00,2,3.328,3.328,3.3245,3.328,16
20101201|2010-08-01 19:30,2,3.328,3.331,3.326,3.331,46
20101201|2010-08-01 20:00,2,3.3265,3.348,3.3255,3.348,16
20101201|2010-08-01 20:30,2,3.347,3.3495,3.345,3.346,26
20101201|2010-08-01 21:00,2,3.35,3.35,3.3435,3.3435,25
20101201|2010-08-01 21:30,2,3.3485,3.3525,3.3485,3.3525,5
20101201|2010-08-01 22:00,2,3.36,3.379,3.36,3.378,23
20101201|2010-08-01 22:30,2,3.3745,3.3745,3.3725,3.3725,2
20101201|2010-08-01 23:00,2,3.3685,3.3705,3.3685,3.3705,2
20101201|2010-08-01 23:30,2,3.371,3.3735,3.371,3.372,4
20101201|2010-08-02 00:00,2,3.37,3.3825,3.369,3.381,31
20101201|2010-08-02 00:30,2,3.3725,3.374,3.3725,3.374,3
20101201|2010-08-02 01:00,2,3.378,3.384,3.378,3.382,8
20101201|2010-08-02 01:30,2,3.3715,3.3715,3.37,3.37,10
20101201|2010-08-02 02:00,2,3.3705,3.3775,3.367,3.367,15
20101201|2010-08-02 02:30,2,3.368,3.368,3.368,3.368,2
20101201|2010-08-02 03:00,2,3.367,3.374,3.367,3.3685,43
20101201|2010-08-02 03:30,2,3.3685,3.3685,3.367,3.367,33
20101201|2010-08-02 04:00,2,3.366,3.368,3.366,3.368,19
20101201|2010-08-02 04:30,2,3.3695,3.3775,3.3695,3.374,19
20101201|2010-08-02 05:00,2,3.372,3.372,3.365,3.365,11
20101201|2010-08-02 05:30,2,3.366,3.3685,3.365,3.366,8
20101201|2010-08-02 06:00,2,3.366,3.368,3.365,3.365,26
20101201|2010-08-02 06:30,2,3.361,3.3695,3.361,3.3695,13
20101201|2010-08-02 07:00,2,3.37,3.3765,3.368,3.373,36
20101201|2010-08-02 07:30,2,3.3725,3.3865,3.37,3.381,17
20101201|2010-08-02 08:00,2,3.382,3.3875,3.3775,3.38,22
20101201|2010-08-02 08:30,2,3.373,3.378,3.3695,3.3715,61
20101201|2010-08-02 09:00,2,3.3835,3.392,3.383,3.3905,35
20101201|2010-08-02 09:30,2,3.39,3.39,3.3855,3.39,19
20101201|2010-08-02 10:00,2,3.387,3.4,3.386,3.4,93
20101201|2010-08-02 10:30,2,3.406,3.415,3.402,3.411,69
20101201|2010-08-02 11:00,2,3.41,3.4115,3.403,3.403,37
20101201|2010-08-02 11:30,2,3.403,3.411,3.4025,3.411,33
20101201|2010-08-02 12:00,2,3.41,3.411,3.408,3.409,18
20101201|2010-08-02 12:30,2,3.4085,3.411,3.407,3.407,23
20101201|2010-08-02 13:00,2,3.4,3.4065,3.396,3.4,44
20101201|2010-08-02 13:30,2,3.4,3.408,3.4,3.4075,9
20101201|2010-08-02 14:00,2,3.408,3.4095,3.408,3.4095,38
20101201|2010-08-02 14:30,2,3.411,3.412,3.41,3.411,24
20101201|2010-08-02 15:00,2,3.411,3.4125,3.4105,3.4125,9
20101201|2010-08-02 15:30,2,3.4105,3.4105,3.41,3.4105,10
20101201|2010-08-02 16:00,2,3.4105,3.4115,3.4105,3.4115,4
20101201|2010-08-02 17:00,3,3.4115,3.4115,3.409,3.411,3
20101201|2010-08-02 17:30,3,3.4095,3.4095,3.4095,3.4095,2
20101201|2010-08-02 18:00,3,3.404,3.404,3.404,3.404,1
20101201|2010-08-02 19:00,3,3.4075,3.4075,3.4015,3.4015,4
20101201|2010-08-02 19:30,3,3.404,3.404,3.404,3.404,1
20101201|2010-08-02 20:00,3,3.4,3.406,3.394,3.394,17
20101201|2010-08-02 20:30,3,3.395,3.395,3.38,3.38,48
20101201|2010-08-02 21:00,3,3.391,3.391,3.391,3.391,1
20101201|2010-08-02 21:30,3,3.389,3.389,3.389,3.389,6
20101201|2010-08-02 22:30,3,3.3845,3.3845,3.3845,3.3845,3
20101201|2010-08-02 23:30,3,3.3855,3.3855,3.3845,3.3845,6
20101201|2010-08-03 00:00,3,3.39,3.395,3.39,3.395,6
20101201|2010-08-03 00:30,3,3.3945,3.3945,3.387,3.387,20
20101201|2010-08-03 01:00,3,3.388,3.389,3.3835,3.3855,78
20101201|2010-08-03 01:30,3,3.3825,3.3875,3.378,3.378,48
20101201|2010-08-03 02:00,3,3.383,3.383,3.3715,3.381,17
20101201|2010-08-03 02:30,3,3.383,3.387,3.38,3.38,11
20101201|2010-08-03 03:00,3,3.3775,3.383,3.3775,3.3825,12
20101201|2010-08-03 04:00,3,3.3785,3.3785,3.3605,3.3605,22
20101201|2010-08-03 04:30,3,3.367,3.373,3.367,3.373,5
20101201|2010-08-03 05:00,3,3.378,3.3825,3.377,3.3775,37
20101201|2010-08-03 05:30,3,3.376,3.376,3.376,3.376,50
20101201|2010-08-03 06:00,3,3.373,3.373,3.368,3.3685,9
20101201|2010-08-03 06:30,3,3.368,3.3725,3.368,3.372,41
20101201|2010-08-03 07:00,3,3.372,3.3805,3.37,3.38,83
20101201|2010-08-03 07:30,3,3.38,3.39,3.378,3.39,43
20101201|2010-08-03 08:00,3,3.39,3.39,3.38,3.3835,19
20101201|2010-08-03 08:30,3,3.384,3.39,3.378,3.378,53
20101201|2010-08-03 09:00,3,3.375,3.375,3.3525,3.365,77
20101201|2010-08-03 09:30,3,3.3605,3.376,3.36,3.376,19
20101201|2010-08-03 10:00,3,3.3755,3.383,3.365,3.383,12
20101201|2010-08-03 10:30,3,3.377,3.385,3.377,3.379,14
20101201|2010-08-03 11:00,3,3.379,3.38,3.377,3.377,9
20101201|2010-08-03 11:30,3,3.3735,3.3825,3.3735,3.378,42
20101201|2010-08-03 12:00,3,3.379,3.3805,3.375,3.3795,22
20101201|2010-08-03 12:30,3,3.3785,3.379,3.376,3.376,7
20101201|2010-08-03 13:00,3,3.38,3.382,3.3795,3.381,15
20101201|2010-08-03 13:30,3,3.3795,3.3795,3.3755,3.3755,3
20101201|2010-08-03 14:00,3,3.3755,3.376,3.374,3.376,7
20101201|2010-08-03 14:30,3,3.374,3.374,3.371,3.371,8
20101201|2010-08-03 15:00,3,3.372,3.376,3.371,3.376,10
20101201|2010-08-03 15:30,3,3.3745,3.375,3.372,3.372,11
20101201|2010-08-03 16:00,3,3.372,3.373,3.371,3.373,4
20101201|2010-08-03 17:00,4,3.373,3.374,3.373,3.374,4
20101201|2010-08-03 18:00,4,3.3745,3.3755,3.374,3.375,7
20101201|2010-08-03 19:00,4,3.369,3.37,3.369,3.37,3
20101201|2010-08-03 19:30,4,3.365,3.365,3.3635,3.3635,38
20101201|2010-08-03 20:00,4,3.363,3.3665,3.361,3.361,4
20101201|2010-08-03 20:30,4,3.3635,3.372,3.3625,3.367,19
20101201|2010-08-03 21:00,4,3.367,3.3765,3.367,3.3715,19
20101201|2010-08-03 21:30,4,3.3695,3.3695,3.3665,3.367,9
20101201|2010-08-03 22:00,4,3.368,3.368,3.366,3.366,2
20101201|2010-08-03 22:30,4,3.37,3.3725,3.367,3.367,5
20101201|2010-08-04 00:00,4,3.3655,3.3655,3.365,3.365,6
20101201|2010-08-04 00:30,4,3.363,3.363,3.354,3.355,10
20101201|2010-08-04 01:00,4,3.357,3.365,3.357,3.365,49
20101201|2010-08-04 01:30,4,3.3665,3.378,3.3665,3.3765,54
20101201|2010-08-04 02:00,4,3.38,3.38,3.38,3.38,2
20101201|2010-08-04 02:30,4,3.3735,3.375,3.37,3.37,13
20101201|2010-08-04 03:30,4,3.365,3.365,3.365,3.365,5
20101201|2010-08-04 04:00,4,3.372,3.372,3.371,3.371,10
20101201|2010-08-04 04:30,4,3.3715,3.3715,3.3715,3.3715,1
20101201|2010-08-04 05:00,4,3.372,3.372,3.372,3.372,3
20101201|2010-08-04 06:00,4,3.373,3.377,3.373,3.377,4
20101201|2010-08-04 06:30,4,3.376,3.381,3.3735,3.381,53
20101201|2010-08-04 07:00,4,3.379,3.394,3.376,3.3915,288
20101201|2010-08-04 07:30,4,3.3955,3.3955,3.39,3.3945,65
20101201|2010-08-04 08:00,4,3.4,3.403,3.393,3.3945,53
20101201|2010-08-04 08:30,4,3.3975,3.4105,3.3945,3.4075,124
20101201|2010-08-04 09:00,4,3.41,3.4125,3.388,3.392,76
20101201|2010-08-04 09:30,4,3.3945,3.4085,3.388,3.4085,176
20101201|2010-08-04 10:00,4,3.4085,3.423,3.4045,3.4215,155
20101201|2010-08-04 10:30,4,3.4205,3.43,3.4145,3.421,355
20101201|2010-08-04 11:00,4,3.4195,3.4255,3.416,3.4215,192
20101201|2010-08-04 11:30,4,3.4225,3.4305,3.421,3.424,899
20101201|2010-08-04 12:00,4,3.4265,3.4265,3.415,3.416,26
20101201|2010-08-04 12:30,4,3.4155,3.418,3.414,3.414,20
20101201|2010-08-04 13:00,4,3.4135,3.417,3.4135,3.4165,16
20101201|2010-08-04 13:30,4,3.4185,3.4195,3.4185,3.4195,4
20101201|2010-08-04 14:00,4,3.4195,3.422,3.417,3.422,6
20101201|2010-08-04 14:30,4,3.4235,3.424,3.4215,3.424,17
20101201|2010-08-04 15:00,4,3.4225,3.4225,3.4205,3.4205,5
20101201|2010-08-04 15:30,4,3.4205,3.4205,3.4185,3.4185,7
20101201|2010-08-04 17:00,5,3.414,3.423,3.414,3.416,11
20101201|2010-08-04 17:30,5,3.4155,3.4155,3.413,3.413,23
20101201|2010-08-04 18:00,5,3.412,3.4145,3.412,3.4145,4
20101201|2010-08-04 19:00,5,3.4145,3.415,3.4145,3.415,2
20101201|2010-08-04 19:30,5,3.417,3.417,3.417,3.417,30
20101201|2010-08-04 20:00,5,3.412,3.412,3.41,3.41,7
20101201|2010-08-04 20:30,5,3.412,3.425,3.412,3.425,12
20101201|2010-08-04 21:00,5,3.414,3.414,3.404,3.404,5
20101201|2010-08-04 21:30,5,3.4025,3.406,3.3935,3.3935,32
20101201|2010-08-04 22:00,5,3.3915,3.3915,3.3915,3.3915,4
20101201|2010-08-04 22:30,5,3.399,3.399,3.399,3.399,1
20101201|2010-08-04 23:00,5,3.3995,3.3995,3.3995,3.3995,1
20101201|2010-08-04 23:30,5,3.4055,3.4055,3.4045,3.4045,6
20101201|2010-08-05 00:00,5,3.4065,3.4065,3.4025,3.4025,5
20101201|2010-08-05 00:30,5,3.405,3.4055,3.405,3.4055,6
20101201|2010-08-05 01:00,5,3.407,3.407,3.401,3.401,11
20101201|2010-08-05 01:30,5,3.398,3.398,3.3905,3.395,24
20101201|2010-08-05 02:00,5,3.395,3.4,3.395,3.3975,8
20101201|2010-08-05 02:30,5,3.4005,3.4005,3.3985,3.4,7
20101201|2010-08-05 03:30,5,3.4085,3.4085,3.408,3.408,20
20101201|2010-08-05 04:00,5,3.4115,3.4115,3.405,3.405,21
20101201|2010-08-05 04:30,5,3.4035,3.4035,3.4035,3.4035,2
20101201|2010-08-05 05:00,5,3.4055,3.4065,3.402,3.402,11
20101201|2010-08-05 05:30,5,3.4015,3.4045,3.398,3.398,74
20101201|2010-08-05 06:00,5,3.394,3.4,3.392,3.392,12
20101201|2010-08-05 06:30,5,3.3905,3.391,3.385,3.3905,19
20101201|2010-08-05 07:00,5,3.3955,3.405,3.3955,3.399,62
20101201|2010-08-05 07:30,5,3.3915,3.4,3.388,3.39,14
20101201|2010-08-05 08:00,5,3.382,3.39,3.382,3.3895,19
20101201|2010-08-05 08:30,5,3.38,3.384,3.3745,3.3815,22
20101201|2010-08-05 09:00,5,3.377,3.3855,3.377,3.383,18
20101201|2010-08-05 09:30,5,3.387,3.387,3.3425,3.3445,48
20101201|2010-08-05 10:00,5,3.345,3.381,3.345,3.373,181
20101201|2010-08-05 10:30,5,3.373,3.376,3.37,3.3715,59
20101201|2010-08-05 11:00,5,3.368,3.374,3.3625,3.3675,29
20101201|2010-08-05 11:30,5,3.368,3.374,3.368,3.3735,38
20101201|2010-08-05 12:00,5,3.371,3.371,3.37,3.37,53
20101201|2010-08-05 12:30,5,3.3725,3.375,3.372,3.373,8
20101201|2010-08-05 13:00,5,3.37,3.3715,3.3675,3.3675,5
20101201|2010-08-05 14:00,5,3.3715,3.3715,3.368,3.37,11
20101201|2010-08-05 14:30,5,3.362,3.362,3.362,3.362,3
20101201|2010-08-05 15:00,5,3.3635,3.3635,3.3635,3.3635,2
20101201|2010-08-05 15:30,5,3.368,3.368,3.368,3.368,3
20101201|2010-08-05 16:00,5,3.362,3.362,3.36,3.36,24
20101201|2010-08-05 17:00,6,3.361,3.361,3.36,3.3605,3
20101201|2010-08-05 17:30,6,3.3625,3.3625,3.3625,3.3625,1
20101201|2010-08-05 18:00,6,3.3625,3.3625,3.3625,3.3625,1
20101201|2010-08-05 18:30,6,3.36,3.3625,3.36,3.3625,9
20101201|2010-08-05 19:00,6,3.3595,3.36,3.3585,3.3585,11
20101201|2010-08-05 19:30,6,3.3585,3.36,3.3575,3.36,55
20101201|2010-08-05 20:00,6,3.36,3.37,3.36,3.37,22
20101201|2010-08-05 20:30,6,3.3675,3.372,3.364,3.372,36
20101201|2010-08-05 21:00,6,3.3715,3.373,3.369,3.373,26
20101201|2010-08-05 21:30,6,3.3675,3.3675,3.3675,3.3675,2
20101201|2010-08-05 22:00,6,3.37,3.37,3.3665,3.3665,26
20101201|2010-08-05 22:30,6,3.3755,3.378,3.3755,3.378,20
20101201|2010-08-06 00:00,6,3.376,3.376,3.376,3.376,1
20101201|2010-08-06 00:30,6,3.38,3.38,3.38,3.38,1
20101201|2010-08-06 01:00,6,3.3855,3.387,3.3855,3.387,4
20101201|2010-08-06 01:30,6,3.387,3.3915,3.387,3.387,28
20101201|2010-08-06 02:00,6,3.3895,3.396,3.3895,3.396,18
20101201|2010-08-06 02:30,6,3.397,3.397,3.3955,3.3955,2
20101201|2010-08-06 03:00,6,3.3915,3.3915,3.388,3.388,7
20101201|2010-08-06 03:30,6,3.385,3.3855,3.383,3.3855,4
20101201|2010-08-06 04:00,6,3.39,3.39,3.387,3.387,2
20101201|2010-08-06 04:30,6,3.3845,3.385,3.3825,3.385,8
20101201|2010-08-06 05:00,6,3.385,3.385,3.385,3.385,1
20101201|2010-08-06 05:30,6,3.3825,3.388,3.3825,3.3875,11
20101201|2010-08-06 06:00,6,3.386,3.386,3.3845,3.3845,3
20101201|2010-08-06 06:30,6,3.386,3.3925,3.386,3.39,5
20101201|2010-08-06 07:00,6,3.3935,3.398,3.3935,3.398,17
20101201|2010-08-06 07:30,6,3.383,3.3865,3.353,3.3705,46
20101201|2010-08-06 08:00,6,3.3595,3.3685,3.3475,3.363,24
20101201|2010-08-06 08:30,6,3.3595,3.386,3.3595,3.3845,25
20101201|2010-08-06 09:00,6,3.378,3.383,3.3725,3.3725,16
20101201|2010-08-06 09:30,6,3.3765,3.378,3.3525,3.3525,83
20101201|2010-08-06 10:00,6,3.3575,3.3665,3.3555,3.366,26
20101201|2010-08-06 10:30,6,3.3665,3.3675,3.3615,3.3615,4
20101201|2010-08-06 11:00,6,3.3625,3.3675,3.3625,3.367,16
20101201|2010-08-06 11:30,6,3.368,3.372,3.363,3.363,14
20101201|2010-08-06 12:00,6,3.363,3.365,3.362,3.3635,15
20101201|2010-08-06 12:30,6,3.365,3.368,3.364,3.367,12
20101201|2010-08-06 13:00,6,3.3675,3.368,3.3645,3.3675,17
20101201|2010-08-06 13:30,6,3.369,3.369,3.3655,3.3655,15
20101201|2010-08-06 14:00,6,3.369,3.3735,3.369,3.373,16
20101201|2010-08-06 14:30,6,3.377,3.38,3.377,3.38,10
20101201|2010-08-06 15:00,6,3.381,3.383,3.3765,3.38,16
20101201|2010-08-06 16:00,6,3.383,3.383,3.383,3.383,3
20101201|2010-08-08 17:00,9,3.3885,3.39,3.3885,3.39,5
20101201|2010-08-08 17:30,9,3.369,3.369,3.3665,3.369,5
20101201|2010-08-08 18:00,9,3.3685,3.3685,3.3685,3.3685,1
20101201|2010-08-08 19:00,9,3.3785,3.383,3.3785,3.383,7
20101201|2010-08-08 19:30,9,3.3865,3.389,3.3835,3.3835,8
20101201|2010-08-08 20:00,9,3.3965,3.4,3.396,3.396,9
20101201|2010-08-08 20:30,9,3.395,3.395,3.3925,3.3925,8
20101201|2010-08-08 21:00,9,3.3925,3.3925,3.3925,3.3925,1
20101201|2010-08-08 21:30,9,3.3995,3.4,3.3995,3.4,2
20101201|2010-08-08 22:00,9,3.396,3.399,3.3915,3.393,15
20101201|2010-08-08 23:00,9,3.39,3.39,3.39,3.39,2
20101201|2010-08-08 23:30,9,3.392,3.392,3.392,3.392,1
20101201|2010-08-09 00:00,9,3.3955,3.3955,3.3955,3.3955,1
20101201|2010-08-09 00:30,9,3.398,3.398,3.398,3.398,2
20101201|2010-08-09 01:00,9,3.395,3.3955,3.395,3.3955,2
20101201|2010-08-09 01:30,9,3.4,3.401,3.4,3.4,9
20101201|2010-08-09 02:00,9,3.4005,3.4005,3.3945,3.3945,6
20101201|2010-08-09 02:30,9,3.3975,3.3975,3.391,3.391,7
20101201|2010-08-09 03:00,9,3.393,3.399,3.393,3.398,5
20101201|2010-08-09 03:30,9,3.4065,3.41,3.4065,3.41,19
20101201|2010-08-09 04:00,9,3.4055,3.4055,3.405,3.405,5
20101201|2010-08-09 04:30,9,3.405,3.41,3.405,3.407,5
20101201|2010-08-09 05:00,9,3.411,3.411,3.411,3.411,1
20101201|2010-08-09 06:00,9,3.4045,3.4045,3.4,3.4,7
20101201|2010-08-09 06:30,9,3.4025,3.4025,3.397,3.4015,11
20101201|2010-08-09 07:00,9,3.407,3.4105,3.3985,3.3985,18
20101201|2010-08-09 07:30,9,3.3985,3.401,3.398,3.3995,42
20101201|2010-08-09 08:00,9,3.3995,3.404,3.395,3.4005,20
20101201|2010-08-09 08:30,9,3.399,3.405,3.388,3.3955,41
20101201|2010-08-09 09:00,9,3.3995,3.4,3.393,3.393,16
20101201|2010-08-09 09:30,9,3.3935,3.4015,3.392,3.392,35
20101201|2010-08-09 10:00,9,3.397,3.4,3.3925,3.3925,63
20101201|2010-08-09 10:30,9,3.392,3.395,3.3835,3.3835,18
20101201|2010-08-09 11:00,9,3.3805,3.3805,3.3695,3.3695,51
20101201|2010-08-09 11:30,9,3.369,3.3815,3.367,3.3735,105
20101201|2010-08-09 12:00,9,3.3735,3.381,3.373,3.378,45
20101201|2010-08-09 12:30,9,3.377,3.379,3.377,3.3775,42
20101201|2010-08-09 13:00,9,3.38,3.3825,3.38,3.3825,6
20101201|2010-08-09 13:30,9,3.384,3.385,3.383,3.385,18
20101201|2010-08-09 14:00,9,3.384,3.3845,3.3785,3.3845,6
20101201|2010-08-09 14:30,9,3.383,3.39,3.383,3.387,12
20101201|2010-08-09 15:00,9,3.385,3.385,3.3815,3.383,14
20101201|2010-08-09 15:30,9,3.3785,3.3785,3.377,3.377,3
20101201|2010-08-09 16:00,9,3.377,3.377,3.377,3.377,1
20101201|2010-08-09 17:00,10,3.3845,3.3845,3.3845,3.3845,1
20101201|2010-08-09 17:30,10,3.3835,3.3835,3.3835,3.3835,1
20101201|2010-08-09 18:30,10,3.382,3.382,3.382,3.382,1
20101201|2010-08-09 19:00,10,3.3815,3.383,3.3815,3.383,15
20101201|2010-08-09 19:30,10,3.383,3.383,3.383,3.383,6
20101201|2010-08-09 20:00,10,3.3785,3.3785,3.3635,3.3635,11
20101201|2010-08-09 21:00,10,3.364,3.364,3.364,3.364,2
20101201|2010-08-09 21:30,10,3.358,3.358,3.358,3.358,2
20101201|2010-08-09 22:00,10,3.355,3.3565,3.355,3.356,7
20101201|2010-08-10 00:00,10,3.3595,3.362,3.3595,3.362,8
20101201|2010-08-10 01:00,10,3.355,3.355,3.351,3.3535,27
20101201|2010-08-10 01:30,10,3.353,3.354,3.352,3.354,3
20101201|2010-08-10 02:00,10,3.3545,3.3555,3.348,3.349,21
20101201|2010-08-10 02:30,10,3.3455,3.3455,3.3235,3.331,18
20101201|2010-08-10 03:00,10,3.321,3.321,3.311,3.319,32
20101201|2010-08-10 03:30,10,3.32,3.325,3.3195,3.3215,62
20101201|2010-08-10 04:00,10,3.3075,3.3075,3.305,3.305,11
20101201|2010-08-10 04:30,10,3.3105,3.3185,3.3055,3.3055,35
20101201|2010-08-10 05:00,10,3.303,3.3055,3.2985,3.302,38
20101201|2010-08-10 05:30,10,3.3045,3.308,3.3045,3.308,14
20101201|2010-08-10 06:00,10,3.309,3.3165,3.309,3.311,40
20101201|2010-08-10 06:30,10,3.3075,3.3075,3.305,3.3055,5
20101201|2010-08-10 07:00,10,3.307,3.3145,3.3015,3.3145,65
20101201|2010-08-10 07:30,10,3.3145,3.3175,3.294,3.3045,40
20101201|2010-08-10 08:00,10,3.3055,3.3095,3.3015,3.308,21
20101201|2010-08-10 08:30,10,3.31,3.3145,3.2985,3.3,49
20101201|2010-08-10 09:00,10,3.303,3.3125,3.3005,3.3125,46
20101201|2010-08-10 09:30,10,3.312,3.315,3.312,3.312,7
20101201|2010-08-10 10:00,10,3.311,3.34,3.311,3.33,96
20101201|2010-08-10 10:30,10,3.33,3.33,3.3215,3.33,26
20101201|2010-08-10 11:00,10,3.3245,3.3295,3.3245,3.3295,10
20101201|2010-08-10 11:30,10,3.3315,3.336,3.3245,3.334,61
20101201|2010-08-10 12:00,10,3.335,3.335,3.3245,3.3245,42
20101201|2010-08-10 12:30,10,3.3295,3.3305,3.3295,3.33,13
20101201|2010-08-10 13:00,10,3.3305,3.353,3.3285,3.346,92
20101201|2010-08-10 13:30,10,3.349,3.3525,3.3485,3.351,17
20101201|2010-08-10 14:00,10,3.3455,3.3455,3.3355,3.3415,15
20101201|2010-08-10 14:30,10,3.342,3.344,3.34,3.344,5
20101201|2010-08-10 15:00,10,3.342,3.346,3.342,3.346,6
20101201|2010-08-10 15:30,10,3.3425,3.3425,3.3425,3.3425,2
20101201|2010-08-10 16:00,10,3.341,3.346,3.341,3.346,12
20101201|2010-08-10 17:00,11,3.3415,3.3415,3.3405,3.3405,5
20101201|2010-08-10 17:30,11,3.34,3.34,3.34,3.34,1
20101201|2010-08-10 18:00,11,3.34,3.34,3.3395,3.3395,3
20101201|2010-08-10 18:30,11,3.3395,3.3395,3.3395,3.3395,4
20101201|2010-08-10 19:00,11,3.3395,3.34,3.3355,3.3355,22
20101201|2010-08-10 19:30,11,3.337,3.337,3.318,3.323,24
20101201|2010-08-10 20:00,11,3.335,3.34,3.335,3.34,7
20101201|2010-08-10 21:00,11,3.347,3.354,3.347,3.354,4
20101201|2010-08-10 21:30,11,3.35,3.35,3.34,3.34,14
20101201|2010-08-10 22:00,11,3.338,3.34,3.338,3.34,8
20101201|2010-08-10 23:30,11,3.34,3.34,3.336,3.336,2
20101201|2010-08-11 00:00,11,3.334,3.3345,3.3335,3.3345,12
20101201|2010-08-11 00:30,11,3.337,3.337,3.316,3.316,26
20101201|2010-08-11 01:00,11,3.316,3.3175,3.303,3.3035,91
20101201|2010-08-11 01:30,11,3.305,3.306,3.2985,3.303,19
20101201|2010-08-11 02:00,11,3.301,3.3055,3.296,3.296,23
20101201|2010-08-11 02:30,11,3.299,3.3065,3.293,3.3065,50
20101201|2010-08-11 03:00,11,3.307,3.31,3.3025,3.3035,25
20101201|2010-08-11 03:30,11,3.306,3.3085,3.306,3.3085,4
20101201|2010-08-11 04:00,11,3.3065,3.3065,3.3005,3.3005,4
20101201|2010-08-11 04:30,11,3.3,3.3,3.3,3.3,4
20101201|2010-08-11 05:00,11,3.2905,3.293,3.2905,3.2925,3
20101201|2010-08-11 05:30,11,3.2995,3.2995,3.2945,3.2945,23
20101201|2010-08-11 06:00,11,3.2945,3.3,3.293,3.3,16
20101201|2010-08-11 06:30,11,3.2945,3.296,3.285,3.2925,15
20101201|2010-08-11 07:00,11,3.296,3.303,3.296,3.2995,35
20101201|2010-08-11 07:30,11,3.3005,3.305,3.295,3.305,50
20101201|2010-08-11 08:00,11,3.2975,3.298,3.29,3.295,45
20101201|2010-08-11 08:30,11,3.294,3.294,3.284,3.2895,91
20101201|2010-08-11 09:00,11,3.293,3.3015,3.2925,3.3,41
20101201|2010-08-11 09:30,11,3.2985,3.2985,3.285,3.286,170
20101201|2010-08-11 10:00,11,3.284,3.284,3.2615,3.2685,113
20101201|2010-08-11 10:30,11,3.2685,3.279,3.265,3.279,91
20101201|2010-08-11 11:00,11,3.2785,3.279,3.2745,3.278,111
20101201|2010-08-11 11:30,11,3.2785,3.2825,3.2745,3.2775,221
20101201|2010-08-11 12:00,11,3.2775,3.281,3.276,3.2765,75
20101201|2010-08-11 12:30,11,3.277,3.2795,3.2765,3.2765,19
20101201|2010-08-11 13:00,11,3.2795,3.2795,3.275,3.275,15
20101201|2010-08-11 13:30,11,3.2755,3.2755,3.275,3.275,5
20101201|2010-08-11 14:00,11,3.2775,3.2775,3.2725,3.274,14
20101201|2010-08-11 14:30,11,3.2725,3.275,3.266,3.27,28
20101201|2010-08-11 15:00,11,3.27,3.27,3.262,3.262,14
20101201|2010-08-11 15:30,11,3.2615,3.2625,3.2615,3.2615,15
20101201|2010-08-11 16:00,11,3.2615,3.2615,3.26,3.26,67
20101201|2010-08-11 17:00,12,3.26,3.263,3.26,3.26,55
20101201|2010-08-11 17:30,12,3.258,3.259,3.255,3.256,11
20101201|2010-08-11 18:30,12,3.2615,3.2655,3.2615,3.2655,8
20101201|2010-08-11 19:00,12,3.263,3.27,3.263,3.2645,10
20101201|2010-08-11 19:30,12,3.2635,3.2775,3.2635,3.2775,20
20101201|2010-08-11 20:00,12,3.2775,3.2775,3.274,3.2755,7
20101201|2010-08-11 20:30,12,3.272,3.274,3.259,3.259,22
20101201|2010-08-11 21:00,12,3.256,3.27,3.256,3.27,17
20101201|2010-08-11 21:30,12,3.268,3.278,3.268,3.2695,14
20101201|2010-08-11 22:00,12,3.2695,3.2695,3.2635,3.2675,10
20101201|2010-08-11 22:30,12,3.268,3.268,3.268,3.268,1
20101201|2010-08-11 23:00,12,3.2655,3.2655,3.2655,3.2655,1
20101201|2010-08-11 23:30,12,3.268,3.268,3.2645,3.2645,21
20101201|2010-08-12 00:00,12,3.263,3.263,3.263,3.263,1
20101201|2010-08-12 00:30,12,3.2645,3.272,3.2605,3.272,16
20101201|2010-08-12 01:00,12,3.272,3.272,3.2615,3.265,40
20101201|2010-08-12 01:30,12,3.2635,3.2635,3.26,3.26,10
20101201|2010-08-12 02:00,12,3.261,3.2775,3.261,3.2775,30
20101201|2010-08-12 02:30,12,3.2765,3.292,3.2765,3.283,77
20101201|2010-08-12 03:00,12,3.278,3.278,3.2735,3.277,12
20101201|2010-08-12 03:30,12,3.27,3.2725,3.265,3.27,6
20101201|2010-08-12 04:00,12,3.263,3.2745,3.2605,3.2745,64
20101201|2010-08-12 04:30,12,3.2735,3.275,3.2655,3.269,49
20101201|2010-08-12 05:00,12,3.2715,3.276,3.271,3.276,8
20101201|2010-08-12 05:30,12,3.2775,3.2845,3.276,3.283,77
20101201|2010-08-12 06:00,12,3.28,3.2835,3.276,3.2775,19
20101201|2010-08-12 06:30,12,3.2775,3.282,3.2775,3.2775,9
20101201|2010-08-12 07:00,12,3.271,3.2825,3.269,3.2825,47
20101201|2010-08-12 07:30,12,3.282,3.2855,3.266,3.2855,180
20101201|2010-08-12 08:00,12,3.2745,3.278,3.2665,3.276,111
20101201|2010-08-12 08:30,12,3.275,3.2925,3.275,3.29,207
20101201|2010-08-12 09:00,12,3.29,3.31,3.29,3.294,292
20101201|2010-08-12 09:30,12,3.293,3.3165,3.292,3.31,105
20101201|2010-08-12 10:00,12,3.3085,3.3145,3.3,3.3115,51
20101201|2010-08-12 10:30,12,3.309,3.3145,3.3055,3.306,71
20101201|2010-08-12 11:00,12,3.304,3.306,3.3025,3.3035,30
20101201|2010-08-12 11:30,12,3.302,3.3085,3.302,3.308,38
20101201|2010-08-12 12:00,12,3.307,3.3095,3.303,3.303,36
20101201|2010-08-12 12:30,12,3.303,3.3035,3.2965,3.2965,30
20101201|2010-08-12 13:00,12,3.298,3.303,3.298,3.303,5
20101201|2010-08-12 13:30,12,3.2955,3.298,3.295,3.295,9
20101201|2010-08-12 14:00,12,3.2975,3.303,3.2955,3.3025,32
20101201|2010-08-12 14:30,12,3.302,3.304,3.296,3.2975,16
20101201|2010-08-12 15:00,12,3.2965,3.297,3.2955,3.297,4
20101201|2010-08-12 15:30,12,3.297,3.297,3.297,3.297,1
20101201|2010-08-12 17:00,13,3.306,3.3065,3.304,3.305,7
20101201|2010-08-12 17:30,13,3.303,3.305,3.303,3.305,2
20101201|2010-08-12 18:00,13,3.305,3.3085,3.305,3.3085,2
20101201|2010-08-12 18:30,13,3.305,3.3065,3.305,3.3065,2
20101201|2010-08-12 19:00,13,3.305,3.308,3.3,3.3,23
20101201|2010-08-12 19:30,13,3.301,3.301,3.301,3.301,1
20101201|2010-08-12 20:00,13,3.295,3.297,3.291,3.2945,35
20101201|2010-08-12 20:30,13,3.298,3.3005,3.298,3.3,4
20101201|2010-08-12 21:00,13,3.2985,3.2985,3.2985,3.2985,1
20101201|2010-08-12 21:30,13,3.3,3.3,3.3,3.3,2
20101201|2010-08-12 22:00,13,3.3015,3.312,3.3015,3.312,6
20101201|2010-08-12 22:30,13,3.3125,3.314,3.3125,3.314,5
20101201|2010-08-12 23:30,13,3.3155,3.323,3.3155,3.3205,24
20101201|2010-08-13 00:00,13,3.3205,3.3225,3.32,3.3225,9
20101201|2010-08-13 00:30,13,3.324,3.327,3.3225,3.3225,9
20101201|2010-08-13 01:00,13,3.33,3.3305,3.328,3.328,8
20101201|2010-08-13 01:30,13,3.327,3.3305,3.3255,3.33,9
20101201|2010-08-13 02:00,13,3.325,3.327,3.3165,3.32,11
20101201|2010-08-13 02:30,13,3.32,3.323,3.32,3.321,16
20101201|2010-08-13 03:00,13,3.315,3.3185,3.314,3.3175,9
20101201|2010-08-13 03:30,13,3.3175,3.319,3.3175,3.319,7
20101201|2010-08-13 04:00,13,3.32,3.32,3.314,3.314,15
20101201|2010-08-13 04:30,13,3.3105,3.315,3.307,3.307,24
20101201|2010-08-13 05:00,13,3.3075,3.3075,3.3,3.3005,26
20101201|2010-08-13 05:30,13,3.2985,3.302,3.288,3.288,35
20101201|2010-08-13 06:00,13,3.291,3.293,3.288,3.291,15
20101201|2010-08-13 06:30,13,3.293,3.293,3.288,3.2895,11
20101201|2010-08-13 07:00,13,3.2905,3.2905,3.2815,3.282,34
20101201|2010-08-13 07:30,13,3.278,3.2925,3.273,3.2895,83
20101201|2010-08-13 08:00,13,3.287,3.293,3.2845,3.2865,107
20101201|2010-08-13 08:30,13,3.2875,3.302,3.287,3.3015,135
20101201|2010-08-13 09:00,13,3.298,3.2995,3.285,3.287,46
20101201|2010-08-13 09:30,13,3.2885,3.2885,3.264,3.2675,304
20101201|2010-08-13 10:00,13,3.2665,3.273,3.26,3.26,331
20101201|2010-08-13 10:30,13,3.262,3.2695,3.2565,3.2635,85
20101201|2010-08-13 11:00,13,3.2625,3.27,3.2625,3.27,104
20101201|2010-08-13 11:30,13,3.269,3.2745,3.269,3.2725,315
20101201|2010-08-13 12:00,13,3.2715,3.273,3.2695,3.2695,67
20101201|2010-08-13 12:30,13,3.2715,3.2785,3.2715,3.2785,38
20101201|2010-08-13 13:00,13,3.2755,3.2755,3.272,3.2745,40
20101201|2010-08-13 13:30,13,3.273,3.2735,3.273,3.2735,4
20101201|2010-08-13 14:00,13,3.278,3.278,3.278,3.278,1
20101201|2010-08-13 14:30,13,3.275,3.277,3.274,3.274,6
20101201|2010-08-13 15:00,13,3.2755,3.277,3.273,3.277,9
20101201|2010-08-13 15:30,13,3.278,3.278,3.2735,3.2735,5
20101201|2010-08-13 16:00,13,3.274,3.2755,3.274,3.2755,3
20101201|2010-08-15 17:00,16,3.275,3.2795,3.275,3.2795,5
20101201|2010-08-15 17:30,16,3.28,3.283,3.276,3.2765,21
20101201|2010-08-15 18:00,16,3.2865,3.2865,3.28,3.28,5
20101201|2010-08-15 18:30,16,3.28,3.28,3.278,3.278,7
20101201|2010-08-15 19:00,16,3.276,3.276,3.274,3.274,42
20101201|2010-08-15 19:30,16,3.272,3.2795,3.27,3.2795,46
20101201|2010-08-15 20:00,16,3.2795,3.2855,3.2725,3.2725,87
20101201|2010-08-15 20:30,16,3.278,3.284,3.278,3.282,5
20101201|2010-08-15 21:30,16,3.286,3.286,3.282,3.2825,14
20101201|2010-08-15 22:00,16,3.29,3.2925,3.289,3.2925,39
20101201|2010-08-15 22:30,16,3.2895,3.29,3.2895,3.29,2
20101201|2010-08-15 23:00,16,3.2905,3.292,3.29,3.292,8
20101201|2010-08-15 23:30,16,3.29,3.29,3.287,3.288,6
20101201|2010-08-16 00:00,16,3.2895,3.291,3.2895,3.291,2
20101201|2010-08-16 00:30,16,3.292,3.302,3.291,3.2995,46
20101201|2010-08-16 01:00,16,3.3,3.301,3.2995,3.301,20
20101201|2010-08-16 01:30,16,3.3005,3.3005,3.2975,3.299,11
20101201|2010-08-16 02:00,16,3.293,3.299,3.292,3.295,49
20101201|2010-08-16 02:30,16,3.294,3.2955,3.2905,3.2905,13
20101201|2010-08-16 03:00,16,3.2865,3.291,3.2825,3.2825,14
20101201|2010-08-16 03:30,16,3.281,3.2875,3.281,3.2845,14
20101201|2010-08-16 04:00,16,3.2825,3.2925,3.2825,3.2925,15
20101201|2010-08-16 04:30,16,3.2885,3.2885,3.284,3.284,3
20101201|2010-08-16 05:00,16,3.2845,3.2845,3.2845,3.2845,4
20101201|2010-08-16 05:30,16,3.295,3.295,3.291,3.291,3
20101201|2010-08-16 06:00,16,3.2875,3.2875,3.2875,3.2875,1
20101201|2010-08-16 06:30,16,3.283,3.2925,3.283,3.2915,12
20101201|2010-08-16 07:00,16,3.293,3.3005,3.286,3.3,213
20101201|2010-08-16 07:30,16,3.297,3.321,3.297,3.315,237
20101201|2010-08-16 08:00,16,3.315,3.3205,3.308,3.308,249
20101201|2010-08-16 08:30,16,3.3075,3.3125,3.302,3.303,121
20101201|2010-08-16 09:00,16,3.3005,3.3165,3.299,3.3145,133
20101201|2010-08-16 09:30,16,3.3145,3.316,3.3055,3.3075,86
20101201|2010-08-16 10:00,16,3.308,3.311,3.305,3.305,115
20101201|2010-08-16 10:30,16,3.3075,3.3105,3.3025,3.306,46
20101201|2010-08-16 11:00,16,3.304,3.305,3.301,3.3035,51
20101201|2010-08-16 11:30,16,3.3035,3.305,3.299,3.3005,216
20101201|2010-08-16 12:00,16,3.3005,3.305,3.299,3.303,68
20101201|2010-08-16 12:30,16,3.303,3.307,3.303,3.305,12
20101201|2010-08-16 13:00,16,3.3065,3.3085,3.3035,3.3065,66
20101201|2010-08-16 13:30,16,3.304,3.304,3.299,3.3,26
20101201|2010-08-16 14:00,16,3.299,3.3,3.2965,3.2975,13
20101201|2010-08-16 14:30,16,3.3,3.3025,3.2985,3.3005,22
20101201|2010-08-16 15:00,16,3.3015,3.3045,3.301,3.301,8
20101201|2010-08-16 15:30,16,3.3035,3.3035,3.301,3.301,3
20101201|2010-08-16 17:00,17,3.301,3.3015,3.301,3.3015,7
20101201|2010-08-16 17:30,17,3.3015,3.3015,3.3005,3.3005,2
20101201|2010-08-16 18:00,17,3.3015,3.306,3.3015,3.3015,11
20101201|2010-08-16 18:30,17,3.302,3.302,3.302,3.302,1
20101201|2010-08-16 19:00,17,3.305,3.305,3.305,3.305,2
20101201|2010-08-16 19:30,17,3.306,3.307,3.306,3.307,2
20101201|2010-08-16 20:00,17,3.305,3.312,3.305,3.307,9
20101201|2010-08-16 20:30,17,3.3095,3.3095,3.302,3.302,42
20101201|2010-08-16 21:00,17,3.3035,3.306,3.3035,3.3045,5
20101201|2010-08-16 21:30,17,3.3095,3.3095,3.3095,3.3095,1
20101201|2010-08-16 22:00,17,3.3065,3.3065,3.2975,3.2975,10
20101201|2010-08-16 22:30,17,3.3035,3.3035,3.3035,3.3035,1
20101201|2010-08-16 23:00,17,3.3035,3.3035,3.3015,3.3015,10
20101201|2010-08-16 23:30,17,3.31,3.31,3.307,3.307,3
20101201|2010-08-17 00:00,17,3.3085,3.311,3.3085,3.31,5
20101201|2010-08-17 00:30,17,3.3095,3.318,3.3095,3.318,13
20101201|2010-08-17 01:00,17,3.318,3.3205,3.318,3.3195,50
20101201|2010-08-17 01:30,17,3.319,3.323,3.319,3.323,11
20101201|2010-08-17 02:00,17,3.322,3.334,3.321,3.334,67
20101201|2010-08-17 02:30,17,3.3365,3.3375,3.331,3.3335,15
20101201|2010-08-17 03:00,17,3.3395,3.345,3.3395,3.3425,37
20101201|2010-08-17 03:30,17,3.342,3.344,3.3395,3.341,27
20101201|2010-08-17 04:00,17,3.334,3.348,3.334,3.3445,83
20101201|2010-08-17 04:30,17,3.345,3.3455,3.3445,3.345,11
20101201|2010-08-17 05:00,17,3.345,3.353,3.3435,3.353,73
20101201|2010-08-17 05:30,17,3.354,3.358,3.3525,3.353,30
20101201|2010-08-17 06:00,17,3.35,3.353,3.35,3.3505,12
20101201|2010-08-17 06:30,17,3.3505,3.3515,3.3455,3.3485,18
20101201|2010-08-17 07:00,17,3.354,3.358,3.3455,3.3495,63
20101201|2010-08-17 07:30,17,3.3475,3.3575,3.343,3.351,250
20101201|2010-08-17 08:00,17,3.352,3.369,3.351,3.366,136
20101201|2010-08-17 08:30,17,3.3655,3.3655,3.357,3.3595,554
20101201|2010-08-17 09:00,17,3.3625,3.3635,3.3575,3.36,73
20101201|2010-08-17 09:30,17,3.3565,3.3705,3.353,3.367,224
20101201|2010-08-17 10:00,17,3.368,3.371,3.3645,3.3675,241
20101201|2010-08-17 10:30,17,3.369,3.3705,3.363,3.3645,233
20101201|2010-08-17 11:00,17,3.3645,3.3645,3.362,3.362,78
20101201|2010-08-17 11:30,17,3.36,3.36,3.355,3.358,458
20101201|2010-08-17 12:00,17,3.3575,3.365,3.3575,3.363,126
20101201|2010-08-17 12:30,17,3.365,3.367,3.363,3.3645,181
20101201|2010-08-17 13:00,17,3.365,3.366,3.3645,3.3655,28
20101201|2010-08-17 13:30,17,3.367,3.367,3.365,3.3655,23
20101201|2010-08-17 14:00,17,3.362,3.363,3.3585,3.3625,43
20101201|2010-08-17 14:30,17,3.3625,3.365,3.3555,3.3555,64
20101201|2010-08-17 15:00,17,3.358,3.3615,3.3545,3.355,23
20101201|2010-08-17 15:30,17,3.3545,3.357,3.3545,3.355,11
20101201|2010-08-17 16:00,17,3.356,3.356,3.356,3.356,3
20101201|2010-08-17 17:00,18,3.3555,3.3555,3.3515,3.3515,5
20101201|2010-08-17 17:30,18,3.356,3.357,3.356,3.357,2
20101201|2010-08-17 18:00,18,3.3595,3.3595,3.3595,3.3595,1
20101201|2010-08-17 18:30,18,3.359,3.359,3.359,3.359,2
20101201|2010-08-17 19:00,18,3.3595,3.36,3.3585,3.36,46
20101201|2010-08-17 19:30,18,3.359,3.362,3.356,3.356,9
20101201|2010-08-17 20:00,18,3.3535,3.3555,3.3525,3.3555,25
20101201|2010-08-17 20:30,18,3.36,3.37,3.36,3.3615,13
20101201|2010-08-17 21:00,18,3.372,3.3725,3.365,3.365,29
20101201|2010-08-17 21:30,18,3.359,3.359,3.359,3.359,6
20101201|2010-08-17 22:00,18,3.356,3.359,3.355,3.357,20
20101201|2010-08-17 22:30,18,3.36,3.36,3.3535,3.3535,12
20101201|2010-08-17 23:00,18,3.356,3.357,3.355,3.357,4
20101201|2010-08-17 23:30,18,3.357,3.363,3.357,3.363,9
20101201|2010-08-18 00:00,18,3.3665,3.3685,3.3665,3.3665,18
20101201|2010-08-18 00:30,18,3.366,3.3665,3.363,3.366,7
20101201|2010-08-18 01:00,18,3.366,3.369,3.366,3.369,9
20101201|2010-08-18 01:30,18,3.3705,3.3705,3.3555,3.358,30
20101201|2010-08-18 02:00,18,3.357,3.358,3.345,3.352,74
20101201|2010-08-18 02:30,18,3.3455,3.3465,3.3395,3.345,51
20101201|2010-08-18 03:00,18,3.345,3.352,3.343,3.349,13
20101201|2010-08-18 03:30,18,3.349,3.353,3.3475,3.3475,19
20101201|2010-08-18 04:00,18,3.351,3.364,3.351,3.3595,29
20101201|2010-08-18 04:30,18,3.3575,3.3655,3.3575,3.3655,8
20101201|2010-08-18 05:00,18,3.364,3.365,3.3585,3.3585,23
20101201|2010-08-18 05:30,18,3.358,3.358,3.353,3.353,29
20101201|2010-08-18 06:00,18,3.353,3.353,3.3485,3.351,42
20101201|2010-08-18 06:30,18,3.3535,3.36,3.3535,3.36,66
20101201|2010-08-18 07:00,18,3.3585,3.3625,3.355,3.355,149
20101201|2010-08-18 07:30,18,3.354,3.359,3.353,3.356,48
20101201|2010-08-18 08:00,18,3.3555,3.3555,3.3375,3.3385,126
20101201|2010-08-18 08:30,18,3.339,3.339,3.3275,3.337,864
20101201|2010-08-18 09:00,18,3.3375,3.3415,3.3295,3.331,181
20101201|2010-08-18 09:30,18,3.3345,3.336,3.329,3.335,162
20101201|2010-08-18 10:00,18,3.336,3.35,3.333,3.35,148
20101201|2010-08-18 10:30,18,3.3475,3.37,3.3465,3.3665,402
20101201|2010-08-18 11:00,18,3.3675,3.369,3.3625,3.364,117
20101201|2010-08-18 11:30,18,3.3645,3.3745,3.3575,3.3725,497
20101201|2010-08-18 12:00,18,3.3705,3.3725,3.3675,3.3715,315
20101201|2010-08-18 12:30,18,3.3715,3.373,3.3695,3.37,68
20101201|2010-08-18 13:00,18,3.37,3.371,3.3685,3.3685,42
20101201|2010-08-18 13:30,18,3.3685,3.37,3.3675,3.368,32
20101201|2010-08-18 14:00,18,3.368,3.368,3.3605,3.3645,43
20101201|2010-08-18 14:30,18,3.368,3.368,3.3655,3.367,21
20101201|2010-08-18 15:00,18,3.3665,3.3665,3.357,3.357,38
20101201|2010-08-18 15:30,18,3.358,3.3605,3.358,3.36,18
20101201|2010-08-18 16:00,18,3.36,3.361,3.36,3.361,6
20101201|2010-08-18 17:00,19,3.361,3.363,3.359,3.359,6
20101201|2010-08-18 17:30,19,3.36,3.3625,3.36,3.3625,3
20101201|2010-08-18 18:00,19,3.365,3.367,3.365,3.367,2
20101201|2010-08-18 18:30,19,3.365,3.366,3.363,3.363,15
20101201|2010-08-18 19:00,19,3.364,3.364,3.357,3.36,44
20101201|2010-08-18 19:30,19,3.36,3.3675,3.36,3.365,38
20101201|2010-08-18 20:00,19,3.361,3.3665,3.361,3.3645,10
20101201|2010-08-18 20:30,19,3.3625,3.3625,3.354,3.354,10
20101201|2010-08-18 21:00,19,3.352,3.354,3.3485,3.3525,103
20101201|2010-08-18 21:30,19,3.355,3.355,3.352,3.353,17
20101201|2010-08-18 22:00,19,3.348,3.356,3.348,3.356,9
20101201|2010-08-18 22:30,19,3.36,3.36,3.36,3.36,4
20101201|2010-08-18 23:00,19,3.36,3.3645,3.36,3.3645,6
20101201|2010-08-18 23:30,19,3.3645,3.365,3.355,3.355,10
20101201|2010-08-19 00:00,19,3.357,3.357,3.356,3.356,3
20101201|2010-08-19 00:30,19,3.365,3.371,3.3645,3.3655,42
20101201|2010-08-19 01:00,19,3.3645,3.369,3.3635,3.3655,28
20101201|2010-08-19 01:30,19,3.364,3.387,3.3635,3.384,191
20101201|2010-08-19 02:00,19,3.385,3.3945,3.382,3.384,109
20101201|2010-08-19 02:30,19,3.38,3.385,3.377,3.385,68
20101201|2010-08-19 03:00,19,3.384,3.385,3.3805,3.3805,62
20101201|2010-08-19 03:30,19,3.3815,3.398,3.3815,3.398,126
20101201|2010-08-19 04:00,19,3.398,3.403,3.3945,3.4005,94
20101201|2010-08-19 04:30,19,3.399,3.399,3.395,3.395,19
20101201|2010-08-19 05:00,19,3.3975,3.41,3.3975,3.409,56
20101201|2010-08-19 05:30,19,3.4045,3.407,3.4035,3.4045,51
20101201|2010-08-19 06:00,19,3.405,3.407,3.399,3.399,30
20101201|2010-08-19 06:30,19,3.398,3.404,3.3965,3.404,60
20101201|2010-08-19 07:00,19,3.4025,3.4055,3.395,3.398,237
20101201|2010-08-19 07:30,19,3.395,3.395,3.379,3.385,366
20101201|2010-08-19 08:00,19,3.3865,3.3915,3.3775,3.38,148
20101201|2010-08-19 08:30,19,3.383,3.383,3.3575,3.366,579
20101201|2010-08-19 09:00,19,3.363,3.363,3.3445,3.35,391
20101201|2010-08-19 09:30,19,3.3465,3.3475,3.335,3.337,432
20101201|2010-08-19 10:00,19,3.3415,3.346,3.335,3.3435,120
20101201|2010-08-19 10:30,19,3.344,3.344,3.315,3.3215,543
20101201|2010-08-19 11:00,19,3.3265,3.3295,3.3215,3.328,213
20101201|2010-08-19 11:30,19,3.3315,3.3405,3.33,3.3375,223
20101201|2010-08-19 12:00,19,3.338,3.34,3.3345,3.3345,66
20101201|2010-08-19 12:30,19,3.3355,3.3385,3.33,3.332,145
20101201|2010-08-19 13:00,19,3.3315,3.338,3.3305,3.338,19
20101201|2010-08-19 13:30,19,3.34,3.341,3.3385,3.34,27
20101201|2010-08-19 14:00,19,3.34,3.3415,3.3385,3.3405,18
20101201|2010-08-19 14:30,19,3.3425,3.3425,3.339,3.342,12
20101201|2010-08-19 15:00,19,3.342,3.3475,3.342,3.343,22
20101201|2010-08-19 15:30,19,3.3425,3.3465,3.342,3.3455,6
20101201|2010-08-19 16:00,19,3.3495,3.3495,3.3495,3.3495,1
20101201|2010-08-19 17:00,20,3.3445,3.3485,3.34,3.34,8
20101201|2010-08-19 18:00,20,3.342,3.342,3.341,3.3415,10
20101201|2010-08-19 18:30,20,3.342,3.342,3.34,3.3405,19
20101201|2010-08-19 19:00,20,3.3405,3.343,3.3405,3.343,10
20101201|2010-08-19 19:30,20,3.3435,3.347,3.3435,3.344,4
20101201|2010-08-19 20:00,20,3.344,3.3445,3.341,3.3415,21
20101201|2010-08-19 20:30,20,3.3385,3.3385,3.337,3.3375,22
20101201|2010-08-19 21:00,20,3.34,3.3415,3.3385,3.339,5
20101201|2010-08-19 21:30,20,3.332,3.332,3.3185,3.3205,34
20101201|2010-08-19 22:00,20,3.32,3.32,3.314,3.3185,23
20101201|2010-08-19 22:30,20,3.3185,3.3185,3.316,3.316,15
20101201|2010-08-19 23:00,20,3.319,3.319,3.319,3.319,1
20101201|2010-08-19 23:30,20,3.3195,3.32,3.3165,3.32,23
20101201|2010-08-20 00:00,20,3.316,3.3205,3.316,3.3185,24
20101201|2010-08-20 00:30,20,3.3205,3.321,3.311,3.311,20
20101201|2010-08-20 01:00,20,3.311,3.315,3.3065,3.3065,142
20101201|2010-08-20 01:30,20,3.3045,3.3105,3.303,3.304,69
20101201|2010-08-20 02:00,20,3.3055,3.314,3.303,3.303,123
20101201|2010-08-20 02:30,20,3.303,3.308,3.302,3.3065,48
20101201|2010-08-20 03:00,20,3.311,3.316,3.3045,3.315,35
20101201|2010-08-20 03:30,20,3.315,3.315,3.2945,3.299,62
20101201|2010-08-20 04:00,20,3.295,3.3,3.291,3.3,47
20101201|2010-08-20 04:30,20,3.3,3.3,3.2845,3.294,59
20101201|2010-08-20 05:00,20,3.289,3.292,3.281,3.281,69
20101201|2010-08-20 05:30,20,3.283,3.2885,3.2785,3.28,61
20101201|2010-08-20 06:00,20,3.278,3.283,3.2755,3.2815,212
20101201|2010-08-20 06:30,20,3.285,3.291,3.2815,3.291,204
20101201|2010-08-20 07:00,20,3.2895,3.2905,3.2765,3.2805,248
20101201|2010-08-20 07:30,20,3.28,3.291,3.2705,3.29,274
20101201|2010-08-20 08:00,20,3.2895,3.3,3.283,3.298,132
20101201|2010-08-20 08:30,20,3.2955,3.302,3.285,3.296,193
20101201|2010-08-20 09:00,20,3.2965,3.3005,3.291,3.3,152
20101201|2010-08-20 09:30,20,3.3,3.3095,3.2995,3.307,108
20101201|2010-08-20 10:00,20,3.306,3.3065,3.293,3.295,93
20101201|2010-08-20 10:30,20,3.3025,3.3075,3.295,3.3045,292
20101201|2010-08-20 11:00,20,3.305,3.307,3.2975,3.304,105
20101201|2010-08-20 11:30,20,3.308,3.313,3.3075,3.3115,123
20101201|2010-08-20 12:00,20,3.3115,3.316,3.3115,3.3135,44
20101201|2010-08-20 12:30,20,3.312,3.3125,3.309,3.31,77
20101201|2010-08-20 13:00,20,3.3095,3.3105,3.306,3.3105,25
20101201|2010-08-20 13:30,20,3.31,3.313,3.308,3.313,18
20101201|2010-08-20 14:00,20,3.31,3.31,3.31,3.31,2
20101201|2010-08-20 14:30,20,3.311,3.3125,3.31,3.31,18
20101201|2010-08-20 15:00,20,3.312,3.313,3.311,3.313,13
20101201|2010-08-20 15:30,20,3.3165,3.3165,3.3145,3.315,7
20101201|2010-08-22 17:00,23,3.316,3.33,3.3155,3.3295,44
20101201|2010-08-22 17:30,23,3.3265,3.3265,3.326,3.326,2
20101201|2010-08-22 18:00,23,3.326,3.33,3.326,3.327,37
20101201|2010-08-22 18:30,23,3.329,3.3315,3.327,3.3275,30
20101201|2010-08-22 19:00,23,3.3275,3.3275,3.3155,3.3155,35
20101201|2010-08-22 19:30,23,3.315,3.317,3.312,3.3135,34
20101201|2010-08-22 20:00,23,3.314,3.314,3.3015,3.308,68
20101201|2010-08-22 20:30,23,3.3035,3.308,3.3035,3.308,3
20101201|2010-08-22 21:00,23,3.31,3.3125,3.31,3.3105,26
20101201|2010-08-22 21:30,23,3.3105,3.3105,3.306,3.307,28
20101201|2010-08-22 22:00,23,3.308,3.3105,3.3055,3.3105,17
20101201|2010-08-22 22:30,23,3.3145,3.315,3.311,3.311,4
20101201|2010-08-22 23:00,23,3.313,3.313,3.3125,3.3125,2
20101201|2010-08-22 23:30,23,3.3135,3.3165,3.3135,3.3165,22
20101201|2010-08-23 00:00,23,3.314,3.314,3.314,3.314,1
20101201|2010-08-23 00:30,23,3.3105,3.3105,3.308,3.31,26
20101201|2010-08-23 01:00,23,3.3135,3.3175,3.311,3.314,51
20101201|2010-08-23 01:30,23,3.313,3.3135,3.3085,3.3115,19
20101201|2010-08-23 02:00,23,3.3105,3.313,3.2985,3.2995,45
20101201|2010-08-23 02:30,23,3.299,3.306,3.2965,3.302,129
20101201|2010-08-23 03:00,23,3.305,3.31,3.2985,3.31,23
20101201|2010-08-23 03:30,23,3.31,3.316,3.3095,3.3155,35
20101201|2010-08-23 04:00,23,3.312,3.312,3.3085,3.3095,14
20101201|2010-08-23 04:30,23,3.3085,3.31,3.3045,3.3065,10
20101201|2010-08-23 05:30,23,3.309,3.309,3.305,3.305,15
20101201|2010-08-23 06:00,23,3.3005,3.3005,3.2965,3.298,16
20101201|2010-08-23 06:30,23,3.3,3.3135,3.3,3.3135,23
20101201|2010-08-23 07:00,23,3.3145,3.3215,3.3085,3.312,154
20101201|2010-08-23 07:30,23,3.313,3.313,3.305,3.306,96
20101201|2010-08-23 08:00,23,3.307,3.3075,3.2975,3.299,91
20101201|2010-08-23 08:30,23,3.299,3.3235,3.2925,3.3185,190
20101201|2010-08-23 09:00,23,3.319,3.3195,3.31,3.315,99
20101201|2010-08-23 09:30,23,3.315,3.321,3.301,3.303,159
20101201|2010-08-23 10:00,23,3.302,3.306,3.295,3.302,124
20101201|2010-08-23 10:30,23,3.303,3.31,3.301,3.3025,78
20101201|2010-08-23 11:00,23,3.302,3.3085,3.302,3.3045,73
20101201|2010-08-23 11:30,23,3.306,3.314,3.3035,3.314,141
20101201|2010-08-23 12:00,23,3.3135,3.3135,3.307,3.3135,91
20101201|2010-08-23 12:30,23,3.314,3.316,3.3115,3.3135,82
20101201|2010-08-23 13:00,23,3.311,3.317,3.311,3.3155,11
20101201|2010-08-23 13:30,23,3.313,3.315,3.312,3.312,15
20101201|2010-08-23 14:00,23,3.313,3.313,3.31,3.3125,9
20101201|2010-08-23 14:30,23,3.313,3.313,3.306,3.306,50
20101201|2010-08-23 15:00,23,3.306,3.3065,3.3025,3.3035,35
20101201|2010-08-23 15:30,23,3.3035,3.3035,3.3025,3.3025,3
20101201|2010-08-23 16:00,23,3.303,3.303,3.303,3.303,1
20101201|2010-08-23 17:00,24,3.306,3.306,3.3035,3.3035,5
20101201|2010-08-23 17:30,24,3.3,3.3005,3.2985,3.3,6
20101201|2010-08-23 18:00,24,3.2975,3.2975,3.2915,3.292,38
20101201|2010-08-23 18:30,24,3.294,3.2945,3.2795,3.282,81
20101201|2010-08-23 19:00,24,3.285,3.291,3.285,3.291,35
20101201|2010-08-23 19:30,24,3.2915,3.295,3.29,3.293,23
20101201|2010-08-23 20:00,24,3.293,3.2945,3.2875,3.2945,65
20101201|2010-08-23 20:30,24,3.29,3.2905,3.288,3.2895,19
20101201|2010-08-23 21:00,24,3.2915,3.2965,3.29,3.2965,38
20101201|2010-08-23 21:30,24,3.294,3.3035,3.292,3.3035,44
20101201|2010-08-23 22:00,24,3.303,3.311,3.303,3.3105,167
20101201|2010-08-23 22:30,24,3.3105,3.3125,3.309,3.3115,44
20101201|2010-08-23 23:00,24,3.3125,3.3125,3.308,3.308,9
20101201|2010-08-23 23:30,24,3.307,3.307,3.3035,3.3035,32
20101201|2010-08-24 00:00,24,3.305,3.3085,3.305,3.308,8
20101201|2010-08-24 00:30,24,3.3075,3.3075,3.3045,3.3075,18
20101201|2010-08-24 01:00,24,3.307,3.307,3.2935,3.295,89
20101201|2010-08-24 01:30,24,3.2935,3.2935,3.2825,3.2875,136
20101201|2010-08-24 02:00,24,3.287,3.2915,3.2805,3.284,80
20101201|2010-08-24 02:30,24,3.282,3.2825,3.2765,3.282,125
20101201|2010-08-24 03:00,24,3.2785,3.2785,3.269,3.275,103
20101201|2010-08-24 03:30,24,3.274,3.277,3.2725,3.2755,32
20101201|2010-08-24 04:00,24,3.28,3.28,3.2685,3.2685,37
20101201|2010-08-24 04:30,24,3.269,3.2715,3.2655,3.2655,139
20101201|2010-08-24 05:00,24,3.2675,3.2735,3.2675,3.272,22
20101201|2010-08-24 05:30,24,3.272,3.272,3.268,3.268,30
20101201|2010-08-24 06:00,24,3.269,3.278,3.269,3.278,50
20101201|2010-08-24 06:30,24,3.2785,3.28,3.269,3.2725,39
20101201|2010-08-24 07:00,24,3.27,3.2735,3.211,3.243,1628
20101201|2010-08-24 07:30,24,3.241,3.2475,3.241,3.244,360
20101201|2010-08-24 08:00,24,3.244,3.2455,3.235,3.241,622
20101201|2010-08-24 08:30,24,3.24,3.255,3.2385,3.255,544
20101201|2010-08-24 09:00,24,3.2545,3.258,3.2365,3.2515,884
20101201|2010-08-24 09:30,24,3.252,3.2535,3.24,3.2505,466
20101201|2010-08-24 10:00,24,3.2505,3.265,3.25,3.257,572
20101201|2010-08-24 10:30,24,3.2575,3.264,3.2515,3.2535,253
20101201|2010-08-24 11:00,24,3.2545,3.2585,3.2505,3.253,253
20101201|2010-08-24 11:30,24,3.2555,3.263,3.254,3.2605,559
20101201|2010-08-24 12:00,24,3.261,3.2615,3.2575,3.26,127
20101201|2010-08-24 12:30,24,3.258,3.259,3.253,3.253,33
20101201|2010-08-24 13:00,24,3.2535,3.257,3.2495,3.2525,90
20101201|2010-08-24 13:30,24,3.251,3.2545,3.2505,3.2545,16
20101201|2010-08-24 14:00,24,3.255,3.259,3.2545,3.258,39
20101201|2010-08-24 14:30,24,3.259,3.259,3.244,3.245,174
20101201|2010-08-24 15:00,24,3.245,3.251,3.245,3.251,20
20101201|2010-08-24 15:30,24,3.2475,3.251,3.244,3.244,9
20101201|2010-08-24 16:00,24,3.2455,3.246,3.245,3.245,4
20101201|2010-08-24 17:00,25,3.245,3.2485,3.2435,3.244,42
20101201|2010-08-24 17:30,25,3.242,3.244,3.242,3.244,5
20101201|2010-08-24 18:00,25,3.242,3.242,3.24,3.24,15
20101201|2010-08-24 18:30,25,3.24,3.2465,3.24,3.2465,19
20101201|2010-08-24 19:00,25,3.244,3.254,3.2435,3.254,17
20101201|2010-08-24 19:30,25,3.2515,3.2575,3.2515,3.253,37
20101201|2010-08-24 20:00,25,3.2575,3.273,3.2575,3.2705,262
20101201|2010-08-24 20:30,25,3.2685,3.28,3.268,3.271,182
20101201|2010-08-24 21:00,25,3.2725,3.278,3.2715,3.2715,49
20101201|2010-08-24 21:30,25,3.273,3.2735,3.264,3.267,37
20101201|2010-08-24 22:00,25,3.2685,3.272,3.2675,3.272,12
20101201|2010-08-24 22:30,25,3.2665,3.2665,3.263,3.2635,9
20101201|2010-08-24 23:00,25,3.262,3.262,3.256,3.256,23
20101201|2010-08-24 23:30,25,3.255,3.255,3.25,3.253,30
20101201|2010-08-25 00:00,25,3.256,3.2565,3.252,3.2565,22
20101201|2010-08-25 00:30,25,3.2555,3.2555,3.2455,3.2455,68
20101201|2010-08-25 01:00,25,3.2445,3.254,3.244,3.246,91
20101201|2010-08-25 01:30,25,3.247,3.2565,3.247,3.2565,107
20101201|2010-08-25 02:00,25,3.254,3.266,3.25,3.264,98
20101201|2010-08-25 02:30,25,3.263,3.27,3.263,3.267,194
20101201|2010-08-25 03:00,25,3.269,3.274,3.264,3.264,37
20101201|2010-08-25 03:30,25,3.2685,3.269,3.256,3.256,49
20101201|2010-08-25 04:00,25,3.258,3.259,3.2515,3.255,50
20101201|2010-08-25 04:30,25,3.252,3.252,3.2435,3.2465,73
20101201|2010-08-25 05:00,25,3.2505,3.251,3.247,3.248,14
20101201|2010-08-25 05:30,25,3.247,3.25,3.247,3.247,10
20101201|2010-08-25 06:00,25,3.247,3.2475,3.233,3.233,86
20101201|2010-08-25 06:30,25,3.2335,3.2335,3.219,3.225,223
20101201|2010-08-25 07:00,25,3.2245,3.227,3.212,3.214,381
20101201|2010-08-25 07:30,25,3.214,3.2205,3.2,3.2135,982
20101201|2010-08-25 08:00,25,3.215,3.2275,3.215,3.219,205
20101201|2010-08-25 08:30,25,3.2185,3.226,3.215,3.216,143
20101201|2010-08-25 09:00,25,3.2155,3.2195,3.2115,3.213,354
20101201|2010-08-25 09:30,25,3.2115,3.2185,3.2025,3.215,395
20101201|2010-08-25 10:00,25,3.2175,3.2385,3.2145,3.2385,341
20101201|2010-08-25 10:30,25,3.239,3.243,3.2305,3.243,351
20101201|2010-08-25 11:00,25,3.2435,3.244,3.2375,3.2375,64
20101201|2010-08-25 11:30,25,3.239,3.239,3.2275,3.2315,363
20101201|2010-08-25 12:00,25,3.231,3.249,3.2305,3.242,190
20101201|2010-08-25 12:30,25,3.2425,3.246,3.2415,3.2445,151
20101201|2010-08-25 13:00,25,3.241,3.25,3.241,3.2475,37
20101201|2010-08-25 13:30,25,3.2485,3.255,3.248,3.2515,77
20101201|2010-08-25 14:00,25,3.2515,3.254,3.249,3.25,29
20101201|2010-08-25 14:30,25,3.2495,3.261,3.2495,3.2575,88
20101201|2010-08-25 15:00,25,3.2565,3.2565,3.252,3.255,19
20101201|2010-08-25 15:30,25,3.2515,3.2515,3.2515,3.2515,1
20101201|2010-08-25 16:00,25,3.2525,3.2545,3.2525,3.2525,3
20101201|2010-08-25 17:00,26,3.2525,3.2525,3.245,3.25,11
20101201|2010-08-25 17:30,26,3.247,3.247,3.246,3.246,34
20101201|2010-08-25 18:00,26,3.245,3.245,3.2425,3.244,21
20101201|2010-08-25 18:30,26,3.249,3.249,3.2465,3.2465,6
20101201|2010-08-25 19:00,26,3.2485,3.259,3.2485,3.257,38
20101201|2010-08-25 19:30,26,3.257,3.269,3.2535,3.268,109
20101201|2010-08-25 20:00,26,3.269,3.285,3.269,3.278,300
20101201|2010-08-25 20:30,26,3.278,3.283,3.273,3.282,142
20101201|2010-08-25 21:00,26,3.281,3.2835,3.2775,3.2775,42
20101201|2010-08-25 21:30,26,3.2745,3.282,3.2745,3.281,17
20101201|2010-08-25 22:00,26,3.2795,3.29,3.2795,3.2855,127
20101201|2010-08-25 22:30,26,3.2865,3.287,3.2835,3.2855,20
20101201|2010-08-25 23:00,26,3.285,3.285,3.285,3.285,1
20101201|2010-08-25 23:30,26,3.284,3.2865,3.282,3.285,54
20101201|2010-08-26 00:00,26,3.286,3.2875,3.2845,3.286,23
20101201|2010-08-26 00:30,26,3.284,3.29,3.282,3.285,94
20101201|2010-08-26 01:00,26,3.284,3.285,3.277,3.279,114
20101201|2010-08-26 01:30,26,3.2795,3.286,3.2775,3.282,100
20101201|2010-08-26 02:00,26,3.283,3.2865,3.281,3.286,106
20101201|2010-08-26 02:30,26,3.2855,3.2855,3.2705,3.2735,119
20101201|2010-08-26 03:00,26,3.274,3.2815,3.27,3.2735,50
20101201|2010-08-26 03:30,26,3.2745,3.278,3.2705,3.2735,46
20101201|2010-08-26 04:00,26,3.273,3.276,3.272,3.2725,124
20101201|2010-08-26 04:30,26,3.272,3.2755,3.2715,3.2735,79
20101201|2010-08-26 05:00,26,3.275,3.2855,3.275,3.281,118
20101201|2010-08-26 05:30,26,3.2815,3.2835,3.2805,3.2815,32
20101201|2010-08-26 06:00,26,3.281,3.283,3.28,3.2825,83
20101201|2010-08-26 06:30,26,3.281,3.288,3.2795,3.28,196
20101201|2010-08-26 07:00,26,3.281,3.3095,3.2785,3.304,1454
20101201|2010-08-26 07:30,26,3.305,3.3215,3.305,3.3135,832
20101201|2010-08-26 08:00,26,3.3125,3.3125,3.3,3.3105,366
20101201|2010-08-26 08:30,26,3.309,3.3135,3.2965,3.303,487
20101201|2010-08-26 09:00,26,3.3045,3.316,3.3045,3.309,380
20101201|2010-08-26 09:30,26,3.3095,3.3165,3.307,3.3165,418
20101201|2010-08-26 10:00,26,3.3175,3.334,3.317,3.3215,1649
20101201|2010-08-26 10:30,26,3.323,3.329,3.32,3.328,547
20101201|2010-08-26 11:00,26,3.328,3.328,3.3215,3.3255,303
20101201|2010-08-26 11:30,26,3.325,3.327,3.3205,3.327,581
20101201|2010-08-26 12:00,26,3.326,3.3275,3.321,3.327,381
20101201|2010-08-26 12:30,26,3.327,3.335,3.326,3.329,267
20101201|2010-08-26 13:00,26,3.3285,3.3285,3.316,3.3185,212
20101201|2010-08-26 13:30,26,3.3165,3.3175,3.3085,3.3095,164
20101201|2010-08-26 14:00,26,3.309,3.3175,3.307,3.3155,104
20101201|2010-08-26 14:30,26,3.3155,3.3215,3.313,3.313,88
20101201|2010-08-26 15:00,26,3.312,3.3165,3.311,3.313,21
20101201|2010-08-26 15:30,26,3.313,3.3135,3.31,3.311,42
20101201|2010-08-26 16:00,26,3.31,3.31,3.31,3.31,5
20101201|2010-08-26 17:00,27,3.305,3.3095,3.301,3.305,37
20101201|2010-08-26 17:30,27,3.305,3.307,3.305,3.307,17
20101201|2010-08-26 18:00,27,3.3055,3.3145,3.3055,3.308,36
20101201|2010-08-26 18:30,27,3.308,3.3105,3.306,3.3105,21
20101201|2010-08-26 19:00,27,3.3105,3.3155,3.3105,3.311,22
20101201|2010-08-26 19:30,27,3.315,3.315,3.308,3.3095,79
20101201|2010-08-26 20:00,27,3.3085,3.315,3.308,3.31,161
20101201|2010-08-26 20:30,27,3.3085,3.311,3.304,3.3065,55
20101201|2010-08-26 21:00,27,3.31,3.313,3.3085,3.3095,39
20101201|2010-08-26 21:30,27,3.311,3.3115,3.3065,3.307,41
20101201|2010-08-26 22:00,27,3.3075,3.309,3.2995,3.3025,102
20101201|2010-08-26 22:30,27,3.3035,3.307,3.3035,3.307,8
20101201|2010-08-26 23:00,27,3.306,3.3125,3.306,3.311,34
20101201|2010-08-26 23:30,27,3.3135,3.315,3.312,3.315,106
20101201|2010-08-27 00:00,27,3.315,3.3195,3.313,3.3135,101
20101201|2010-08-27 00:30,27,3.313,3.335,3.312,3.3325,135
20101201|2010-08-27 01:00,27,3.334,3.3345,3.3275,3.3275,83
20101201|2010-08-27 01:30,27,3.3285,3.3325,3.327,3.331,122
20101201|2010-08-27 02:00,27,3.3315,3.3405,3.3285,3.337,204
20101201|2010-08-27 02:30,27,3.3365,3.3395,3.3305,3.3305,36
20101201|2010-08-27 03:00,27,3.33,3.3345,3.3285,3.3295,49
20101201|2010-08-27 03:30,27,3.3295,3.3325,3.3215,3.3215,61
20101201|2010-08-27 04:00,27,3.32,3.326,3.3185,3.325,67
20101201|2010-08-27 04:30,27,3.324,3.327,3.324,3.325,23
20101201|2010-08-27 05:00,27,3.3255,3.3315,3.3235,3.327,41
20101201|2010-08-27 05:30,27,3.327,3.3345,3.327,3.3345,190
20101201|2010-08-27 06:00,27,3.3355,3.336,3.327,3.328,126
20101201|2010-08-27 06:30,27,3.328,3.3285,3.3165,3.317,223
20101201|2010-08-27 07:00,27,3.3195,3.333,3.316,3.333,703
20101201|2010-08-27 07:30,27,3.335,3.354,3.3285,3.348,1060
20101201|2010-08-27 08:00,27,3.349,3.349,3.342,3.3475,478
20101201|2010-08-27 08:30,27,3.3475,3.352,3.334,3.334,817
20101201|2010-08-27 09:00,27,3.3355,3.346,3.319,3.346,1058
20101201|2010-08-27 09:30,27,3.347,3.369,3.3395,3.362,1529
20101201|2010-08-27 10:00,27,3.3625,3.405,3.3625,3.3885,2711
20101201|2010-08-27 10:30,27,3.388,3.395,3.3805,3.393,954
20101201|2010-08-27 11:00,27,3.3925,3.3975,3.39,3.3915,606
20101201|2010-08-27 11:30,27,3.3915,3.3935,3.3805,3.387,841
20101201|2010-08-27 12:00,27,3.387,3.387,3.379,3.3865,585
20101201|2010-08-27 12:30,27,3.386,3.396,3.386,3.393,510
20101201|2010-08-27 13:00,27,3.3925,3.3985,3.392,3.3965,159
20101201|2010-08-27 13:30,27,3.397,3.399,3.3945,3.3945,85
20101201|2010-08-27 14:00,27,3.394,3.396,3.39,3.395,152
20101201|2010-08-27 14:30,27,3.395,3.4,3.395,3.399,111
20101201|2010-08-27 15:00,27,3.397,3.4,3.395,3.3975,75
20101201|2010-08-27 15:30,27,3.396,3.4,3.396,3.4,52
20101201|2010-08-27 16:00,27,3.3985,3.4025,3.3985,3.4025,19
20101201|2010-08-29 17:00,30,3.45,3.46,3.4335,3.4335,434
20101201|2010-08-29 17:30,30,3.4335,3.443,3.4255,3.4255,155
20101201|2010-08-29 18:00,30,3.429,3.43,3.4225,3.4265,72
20101201|2010-08-29 18:30,30,3.427,3.427,3.4155,3.4155,143
20101201|2010-08-29 19:00,30,3.4185,3.42,3.417,3.417,79
20101201|2010-08-29 19:30,30,3.4165,3.419,3.41,3.4105,117
20101201|2010-08-29 20:00,30,3.4095,3.42,3.4025,3.42,289
20101201|2010-08-29 20:30,30,3.4185,3.42,3.4165,3.42,113
20101201|2010-08-29 21:00,30,3.4185,3.42,3.416,3.4195,176
20101201|2010-08-29 21:30,30,3.4195,3.423,3.4195,3.422,120
20101201|2010-08-29 22:00,30,3.422,3.422,3.416,3.417,74
20101201|2010-08-29 22:30,30,3.417,3.422,3.417,3.422,144
20101201|2010-08-29 23:00,30,3.418,3.42,3.4155,3.42,18
20101201|2010-08-29 23:30,30,3.4185,3.422,3.4135,3.421,142
20101201|2010-08-30 00:00,30,3.422,3.422,3.418,3.419,138
20101201|2010-08-30 00:30,30,3.42,3.422,3.41,3.421,254
20101201|2010-08-30 01:00,30,3.4215,3.4225,3.414,3.4215,90
20101201|2010-08-30 01:30,30,3.4175,3.424,3.417,3.422,102
20101201|2010-08-30 02:00,30,3.4205,3.4205,3.4135,3.415,143
20101201|2010-08-30 02:30,30,3.4145,3.4205,3.413,3.415,105
20101201|2010-08-30 03:00,30,3.416,3.422,3.415,3.416,111
20101201|2010-08-30 03:30,30,3.4155,3.416,3.41,3.411,92
20101201|2010-08-30 04:00,30,3.4115,3.4115,3.404,3.4095,238
20101201|2010-08-30 04:30,30,3.408,3.4115,3.4055,3.4065,116
20101201|2010-08-30 05:00,30,3.407,3.414,3.399,3.413,166
20101201|2010-08-30 05:30,30,3.41,3.412,3.4075,3.408,68
20101201|2010-08-30 06:00,30,3.409,3.417,3.4085,3.416,178
20101201|2010-08-30 06:30,30,3.4155,3.429,3.4155,3.427,427
20101201|2010-08-30 07:00,30,3.4265,3.4365,3.421,3.4265,1008
20101201|2010-08-30 07:30,30,3.428,3.434,3.4175,3.4205,757
20101201|2010-08-30 08:00,30,3.421,3.421,3.401,3.405,881
20101201|2010-08-30 08:30,30,3.405,3.4175,3.4025,3.4155,711
20101201|2010-08-30 09:00,30,3.415,3.4155,3.4005,3.4055,1017
20101201|2010-08-30 09:30,30,3.404,3.423,3.4005,3.4175,760
20101201|2010-08-30 10:00,30,3.418,3.428,3.4165,3.4235,841
20101201|2010-08-30 10:30,30,3.4235,3.424,3.4125,3.4195,562
20101201|2010-08-30 11:00,30,3.42,3.424,3.417,3.419,387
20101201|2010-08-30 11:30,30,3.4195,3.4305,3.4185,3.43,1298
20101201|2010-08-30 12:00,30,3.4295,3.4315,3.424,3.426,466
20101201|2010-08-30 12:30,30,3.426,3.4285,3.423,3.424,263
20101201|2010-08-30 13:00,30,3.424,3.428,3.421,3.4235,161
20101201|2010-08-30 13:30,30,3.4245,3.4265,3.421,3.4265,97
20101201|2010-08-30 14:00,30,3.4255,3.426,3.4185,3.42,128
20101201|2010-08-30 14:30,30,3.42,3.424,3.414,3.414,167
20101201|2010-08-30 15:00,30,3.4135,3.4135,3.405,3.406,135
20101201|2010-08-30 15:30,30,3.409,3.411,3.4035,3.405,63
20101201|2010-08-30 16:00,30,3.4065,3.407,3.4045,3.4045,13
20101201|2010-08-30 17:00,31,3.405,3.407,3.4015,3.402,74
20101201|2010-08-30 17:30,31,3.403,3.4045,3.4015,3.4025,40
20101201|2010-08-30 18:00,31,3.4015,3.406,3.4015,3.406,25
20101201|2010-08-30 18:30,31,3.4075,3.408,3.4025,3.405,82
20101201|2010-08-30 19:00,31,3.405,3.4075,3.388,3.388,385
20101201|2010-08-30 19:30,31,3.387,3.389,3.382,3.385,246
20101201|2010-08-30 20:00,31,3.384,3.386,3.375,3.3795,292
20101201|2010-08-30 20:30,31,3.3795,3.385,3.3765,3.3785,158
20101201|2010-08-30 21:00,31,3.3775,3.379,3.372,3.3745,108
20101201|2010-08-30 21:30,31,3.3735,3.382,3.3705,3.3795,110
20101201|2010-08-30 22:00,31,3.379,3.383,3.378,3.3785,107
20101201|2010-08-30 22:30,31,3.378,3.38,3.3765,3.378,50
20101201|2010-08-30 23:00,31,3.377,3.3795,3.375,3.379,56
20101201|2010-08-30 23:30,31,3.3785,3.384,3.3785,3.379,293
20101201|2010-08-31 00:00,31,3.3785,3.3785,3.373,3.3735,142
20101201|2010-08-31 00:30,31,3.3735,3.3755,3.368,3.3715,436
20101201|2010-08-31 01:00,31,3.3715,3.3735,3.364,3.3685,383
20101201|2010-08-31 01:30,31,3.3685,3.3695,3.357,3.363,751
20101201|2010-08-31 02:00,31,3.363,3.374,3.3595,3.369,439
20101201|2010-08-31 02:30,31,3.37,3.375,3.3665,3.374,295
20101201|2010-08-31 03:00,31,3.374,3.3845,3.374,3.378,360
20101201|2010-08-31 03:30,31,3.3775,3.3815,3.371,3.371,269
20101201|2010-08-31 04:00,31,3.3715,3.373,3.3635,3.3635,377
20101201|2010-08-31 04:30,31,3.3635,3.374,3.362,3.374,219
20101201|2010-08-31 05:00,31,3.3745,3.381,3.374,3.3775,242
20101201|2010-08-31 05:30,31,3.377,3.377,3.368,3.369,331
20101201|2010-08-31 06:00,31,3.3685,3.372,3.365,3.366,248
20101201|2010-08-31 06:30,31,3.3645,3.3675,3.3565,3.366,908
20101201|2010-08-31 07:00,31,3.3665,3.3815,3.3665,3.37,1816
20101201|2010-08-31 07:30,31,3.3705,3.385,3.368,3.376,2295
20101201|2010-08-31 08:00,31,3.378,3.392,3.3725,3.389,5041
20101201|2010-08-31 08:30,31,3.389,3.3945,3.3725,3.3905,2496
20101201|2010-08-31 09:00,31,3.391,3.4055,3.391,3.3945,2142
20101201|2010-08-31 09:30,31,3.395,3.396,3.3815,3.39,1014
20101201|2010-08-31 10:00,31,3.3895,3.3915,3.379,3.3825,962
20101201|2010-08-31 10:30,31,3.382,3.3925,3.376,3.383,1358
20101201|2010-08-31 11:00,31,3.3835,3.3935,3.3795,3.3795,933
20101201|2010-08-31 11:30,31,3.38,3.3825,3.3675,3.3675,2199
20101201|2010-08-31 12:00,31,3.367,3.376,3.3645,3.3755,1103
20101201|2010-08-31 12:30,31,3.375,3.378,3.3705,3.371,204
20101201|2010-08-31 13:00,31,3.372,3.377,3.3585,3.3595,422
20101201|2010-08-31 13:30,31,3.36,3.3605,3.356,3.3585,241
20101201|2010-08-31 14:00,31,3.3595,3.3645,3.3595,3.3645,175
20101201|2010-08-31 14:30,31,3.3645,3.3735,3.36,3.3685,247
20101201|2010-08-31 15:00,31,3.3695,3.3745,3.367,3.374,80
20101201|2010-08-31 15:30,31,3.3735,3.3785,3.3725,3.3775,33
20101201|2010-08-31 16:00,31,3.374,3.379,3.374,3.375,67
20101201|2010-08-31 17:00,1,3.3805,3.387,3.3755,3.384,80
20101201|2010-08-31 17:30,1,3.383,3.3845,3.3815,3.3815,8
20101201|2010-08-31 18:00,1,3.3795,3.384,3.3735,3.379,28
20101201|2010-08-31 18:30,1,3.3775,3.378,3.376,3.3765,12
20101201|2010-08-31 19:00,1,3.379,3.3835,3.3765,3.383,28
20101201|2010-08-31 19:30,1,3.3835,3.385,3.375,3.381,78
20101201|2010-08-31 20:00,1,3.3815,3.4185,3.38,3.4175,914
20101201|2010-08-31 20:30,1,3.4175,3.4265,3.417,3.421,591
20101201|2010-08-31 21:00,1,3.422,3.4435,3.42,3.4405,508
20101201|2010-08-31 21:30,1,3.4415,3.4545,3.44,3.4495,809
20101201|2010-08-31 22:00,1,3.4505,3.451,3.4395,3.445,271
20101201|2010-08-31 22:30,1,3.441,3.441,3.435,3.437,139
20101201|2010-08-31 23:00,1,3.4375,3.4395,3.433,3.433,90
20101201|2010-08-31 23:30,1,3.4335,3.434,3.4245,3.4285,417
20101201|2010-09-01 00:00,1,3.4285,3.432,3.4245,3.4275,269
20101201|2010-09-01 00:30,1,3.428,3.4335,3.423,3.424,338
20101201|2010-09-01 01:00,1,3.424,3.43,3.4235,3.4285,284
20101201|2010-09-01 01:30,1,3.428,3.4365,3.428,3.4355,435
20101201|2010-09-01 02:00,1,3.435,3.436,3.4225,3.4225,654
20101201|2010-09-01 02:30,1,3.423,3.4295,3.4225,3.4265,406
20101201|2010-09-01 03:00,1,3.426,3.43,3.4255,3.4275,194
20101201|2010-09-01 03:30,1,3.4285,3.438,3.428,3.438,349
20101201|2010-09-01 04:00,1,3.4375,3.445,3.437,3.4415,517
20101201|2010-09-01 04:30,1,3.4415,3.4475,3.4405,3.4445,503
20101201|2010-09-01 05:00,1,3.4445,3.4445,3.437,3.441,398
20101201|2010-09-01 05:30,1,3.441,3.443,3.438,3.4405,257
20101201|2010-09-01 06:00,1,3.442,3.4485,3.442,3.443,334
20101201|2010-09-01 06:30,1,3.4425,3.4435,3.438,3.438,516
20101201|2010-09-01 07:00,1,3.438,3.441,3.4275,3.4405,2039
20101201|2010-09-01 07:30,1,3.441,3.441,3.428,3.435,1259
20101201|2010-09-01 08:00,1,3.4355,3.443,3.4335,3.439,1217
20101201|2010-09-01 08:30,1,3.4395,3.4535,3.4395,3.4515,2466
20101201|2010-09-01 09:00,1,3.4525,3.486,3.4495,3.472,5288
20101201|2010-09-01 09:30,1,3.473,3.48,3.4685,3.475,1623
20101201|2010-09-01 10:00,1,3.4745,3.4765,3.467,3.4695,997
20101201|2010-09-01 10:30,1,3.4695,3.473,3.4615,3.4655,984
20101201|2010-09-01 11:00,1,3.4665,3.477,3.465,3.4765,914
20101201|2010-09-01 11:30,1,3.4765,3.48,3.4715,3.4765,1351
20101201|2010-09-01 12:00,1,3.4755,3.4785,3.475,3.4765,520
20101201|2010-09-01 12:30,1,3.4765,3.4765,3.467,3.473,417
20101201|2010-09-01 13:00,1,3.4725,3.4725,3.468,3.47,113
20101201|2010-09-01 13:30,1,3.47,3.4725,3.47,3.4705,91
20101201|2010-09-01 14:00,1,3.4705,3.4745,3.47,3.473,105
20101201|2010-09-01 14:30,1,3.4725,3.4835,3.4725,3.478,238
20101201|2010-09-01 15:00,1,3.477,3.4785,3.4735,3.4735,47
20101201|2010-09-01 15:30,1,3.4735,3.4735,3.47,3.472,71
20101201|2010-09-01 16:00,1,3.471,3.472,3.47,3.47,11
20101201|2010-09-01 17:00,2,3.4715,3.475,3.47,3.471,19
20101201|2010-09-01 17:30,2,3.4715,3.474,3.4705,3.4715,9
20101201|2010-09-01 18:00,2,3.4725,3.4725,3.4715,3.4725,4
20101201|2010-09-01 18:30,2,3.4715,3.472,3.4685,3.4695,28
20101201|2010-09-01 19:00,2,3.4715,3.4755,3.469,3.47,95
20101201|2010-09-01 19:30,2,3.47,3.4755,3.47,3.4725,77
20101201|2010-09-01 20:00,2,3.4735,3.4835,3.467,3.4725,271
20101201|2010-09-01 20:30,2,3.471,3.472,3.462,3.4645,169
20101201|2010-09-01 21:00,2,3.4645,3.471,3.4635,3.4685,144
20101201|2010-09-01 21:30,2,3.4675,3.468,3.463,3.4675,170
20101201|2010-09-01 22:00,2,3.4685,3.4745,3.466,3.4675,98
20101201|2010-09-01 22:30,2,3.4675,3.47,3.4665,3.47,27
20101201|2010-09-01 23:00,2,3.471,3.4715,3.467,3.4695,23
20101201|2010-09-01 23:30,2,3.47,3.4795,3.469,3.479,131
20101201|2010-09-02 00:00,2,3.4775,3.4825,3.4775,3.4795,88
20101201|2010-09-02 00:30,2,3.48,3.4805,3.4725,3.4735,191
20101201|2010-09-02 01:00,2,3.4735,3.477,3.4705,3.477,163
20101201|2010-09-02 01:30,2,3.4775,3.479,3.4755,3.4775,203
20101201|2010-09-02 02:00,2,3.478,3.48,3.4725,3.4755,273
20101201|2010-09-02 02:30,2,3.4755,3.48,3.4715,3.4755,222
20101201|2010-09-02 03:00,2,3.4755,3.4805,3.473,3.48,231
20101201|2010-09-02 03:30,2,3.48,3.4815,3.477,3.479,177
20101201|2010-09-02 04:00,2,3.4795,3.4965,3.4795,3.496,628
20101201|2010-09-02 04:30,2,3.496,3.497,3.4895,3.495,321
20101201|2010-09-02 05:00,2,3.494,3.494,3.485,3.486,171
20101201|2010-09-02 05:30,2,3.4865,3.4885,3.483,3.4845,170
20101201|2010-09-02 06:00,2,3.486,3.4985,3.4855,3.494,462
20101201|2010-09-02 06:30,2,3.493,3.493,3.482,3.487,577
20101201|2010-09-02 07:00,2,3.486,3.494,3.482,3.484,937
20101201|2010-09-02 07:30,2,3.4855,3.5,3.484,3.4875,1168
20101201|2010-09-02 08:00,2,3.487,3.498,3.485,3.498,830
20101201|2010-09-02 08:30,2,3.496,3.4995,3.4905,3.4965,1303
20101201|2010-09-02 09:00,2,3.497,3.5045,3.4795,3.4905,1423
20101201|2010-09-02 09:30,2,3.4905,3.493,3.4855,3.491,1108
20101201|2010-09-02 10:00,2,3.4905,3.495,3.4725,3.476,1251
20101201|2010-09-02 10:30,2,3.476,3.483,3.4745,3.482,693
20101201|2010-09-02 11:00,2,3.4825,3.4935,3.482,3.4925,704
20101201|2010-09-02 11:30,2,3.493,3.498,3.49,3.492,1147
20101201|2010-09-02 12:00,2,3.493,3.4935,3.486,3.487,406
20101201|2010-09-02 12:30,2,3.4865,3.4915,3.485,3.4865,209
20101201|2010-09-02 13:00,2,3.4865,3.496,3.4865,3.4875,124
20101201|2010-09-02 13:30,2,3.4865,3.4895,3.486,3.488,48
20101201|2010-09-02 14:00,2,3.488,3.489,3.486,3.487,58
20101201|2010-09-02 14:30,2,3.487,3.4915,3.487,3.491,118
20101201|2010-09-02 15:00,2,3.49,3.492,3.488,3.49,35
20101201|2010-09-02 15:30,2,3.4895,3.4895,3.484,3.4885,31
20101201|2010-09-02 16:00,2,3.489,3.4945,3.488,3.4945,19
20101201|2010-09-02 17:00,3,3.4925,3.5,3.49,3.495,42
20101201|2010-09-02 17:30,3,3.4935,3.4935,3.4885,3.4885,7
20101201|2010-09-02 18:00,3,3.487,3.4885,3.487,3.487,6
20101201|2010-09-02 18:30,3,3.486,3.486,3.483,3.4835,12
20101201|2010-09-02 19:00,3,3.485,3.4855,3.4835,3.4845,23
20101201|2010-09-02 19:30,3,3.4855,3.4885,3.48,3.48,74
20101201|2010-09-02 20:00,3,3.48,3.48,3.471,3.4775,344
20101201|2010-09-02 20:30,3,3.477,3.4835,3.471,3.479,109
20101201|2010-09-02 21:00,3,3.478,3.488,3.475,3.478,83
20101201|2010-09-02 21:30,3,3.4785,3.48,3.475,3.476,104
20101201|2010-09-02 22:00,3,3.4775,3.48,3.474,3.474,58
20101201|2010-09-02 22:30,3,3.478,3.478,3.4775,3.4775,4
20101201|2010-09-02 23:00,3,3.4765,3.4765,3.475,3.4765,11
20101201|2010-09-02 23:30,3,3.476,3.4835,3.475,3.482,97
20101201|2010-09-03 00:00,3,3.4805,3.482,3.4755,3.4755,65
20101201|2010-09-03 00:30,3,3.475,3.4795,3.474,3.4775,140
20101201|2010-09-03 01:00,3,3.4795,3.4805,3.4755,3.478,83
20101201|2010-09-03 01:30,3,3.479,3.4835,3.477,3.483,131
20101201|2010-09-03 02:00,3,3.484,3.4955,3.484,3.495,454
20101201|2010-09-03 02:30,3,3.4945,3.497,3.491,3.496,174
20101201|2010-09-03 03:00,3,3.494,3.4995,3.491,3.4915,118
20101201|2010-09-03 03:30,3,3.4915,3.494,3.489,3.494,85
20101201|2010-09-03 04:00,3,3.4935,3.499,3.4925,3.4935,214
20101201|2010-09-03 04:30,3,3.494,3.4945,3.4925,3.493,93
20101201|2010-09-03 05:00,3,3.493,3.495,3.4875,3.492,292
20101201|2010-09-03 05:30,3,3.492,3.492,3.4895,3.491,91
20101201|2010-09-03 06:00,3,3.491,3.4935,3.49,3.49,400
20101201|2010-09-03 06:30,3,3.4905,3.492,3.486,3.489,1200
20101201|2010-09-03 07:00,3,3.4885,3.498,3.487,3.494,1544
20101201|2010-09-03 07:30,3,3.4955,3.5305,3.4955,3.5265,5488
20101201|2010-09-03 08:00,3,3.526,3.532,3.5225,3.524,1697
20101201|2010-09-03 08:30,3,3.524,3.5345,3.524,3.531,1794
20101201|2010-09-03 09:00,3,3.5305,3.5305,3.5055,3.5065,2509
20101201|2010-09-03 09:30,3,3.5055,3.514,3.5055,3.512,951
20101201|2010-09-03 10:00,3,3.5115,3.5135,3.494,3.499,1197
20101201|2010-09-03 10:30,3,3.5005,3.5005,3.483,3.4895,1477
20101201|2010-09-03 11:00,3,3.49,3.497,3.489,3.4945,444
20101201|2010-09-03 11:30,3,3.495,3.5035,3.495,3.4985,1060
20101201|2010-09-03 12:00,3,3.4975,3.5045,3.4975,3.5035,376
20101201|2010-09-03 12:30,3,3.504,3.5095,3.502,3.507,188
20101201|2010-09-03 13:00,3,3.5075,3.508,3.5025,3.5055,106
20101201|2010-09-03 13:30,3,3.506,3.508,3.5025,3.5025,110
20101201|2010-09-03 14:00,3,3.502,3.5075,3.502,3.504,91
20101201|2010-09-03 14:30,3,3.503,3.503,3.498,3.5,163
20101201|2010-09-03 15:00,3,3.5,3.5045,3.5,3.503,33
20101201|2010-09-05 17:00,7,3.4935,3.5015,3.4905,3.499,25
20101201|2010-09-05 17:30,7,3.4995,3.4995,3.486,3.486,43
20101201|2010-09-05 18:00,7,3.4955,3.4995,3.4955,3.4975,7
20101201|2010-09-05 18:30,7,3.4985,3.4985,3.4875,3.493,6
20101201|2010-09-05 19:00,7,3.495,3.4975,3.4945,3.495,47
20101201|2010-09-05 19:30,7,3.494,3.497,3.493,3.493,82
20101201|2010-09-05 20:00,7,3.493,3.5205,3.493,3.5105,244
20101201|2010-09-05 20:30,7,3.5115,3.5175,3.5085,3.517,142
20101201|2010-09-05 21:00,7,3.5175,3.5205,3.512,3.5125,44
20101201|2010-09-05 21:30,7,3.512,3.515,3.5105,3.512,30
20101201|2010-09-05 22:00,7,3.512,3.516,3.5075,3.512,51
20101201|2010-09-05 22:30,7,3.512,3.514,3.512,3.514,4
20101201|2010-09-05 23:00,7,3.514,3.515,3.5125,3.515,12
20101201|2010-09-05 23:30,7,3.5155,3.5215,3.514,3.5165,120
20101201|2010-09-06 00:00,7,3.517,3.518,3.5145,3.5165,72
20101201|2010-09-06 00:30,7,3.5165,3.526,3.5165,3.525,181
20101201|2010-09-06 01:00,7,3.5225,3.5245,3.5215,3.5235,54
20101201|2010-09-06 01:30,7,3.524,3.526,3.5205,3.521,102
20101201|2010-09-06 02:00,7,3.5225,3.5345,3.519,3.525,209
20101201|2010-09-06 02:30,7,3.5245,3.525,3.519,3.5195,46
20101201|2010-09-06 03:00,7,3.518,3.5205,3.5165,3.52,70
20101201|2010-09-06 03:30,7,3.52,3.5245,3.519,3.522,87
20101201|2010-09-06 04:00,7,3.5205,3.5235,3.52,3.522,47
20101201|2010-09-06 04:30,7,3.521,3.521,3.5185,3.52,77
20101201|2010-09-06 05:00,7,3.5185,3.5195,3.5065,3.509,226
20101201|2010-09-06 05:30,7,3.5085,3.513,3.5065,3.5125,93
20101201|2010-09-06 06:00,7,3.512,3.512,3.503,3.5035,142
20101201|2010-09-06 06:30,7,3.503,3.5045,3.496,3.497,133
20101201|2010-09-06 07:00,7,3.4985,3.505,3.4985,3.5005,105
20101201|2010-09-06 07:30,7,3.502,3.505,3.5,3.5,76
20101201|2010-09-06 08:00,7,3.4995,3.5015,3.497,3.499,155
20101201|2010-09-06 08:30,7,3.5005,3.504,3.5,3.5025,145
20101201|2010-09-06 09:00,7,3.503,3.504,3.5,3.5015,140
20101201|2010-09-06 09:30,7,3.5015,3.5125,3.5015,3.512,165
20101201|2010-09-06 10:00,7,3.512,3.5145,3.5085,3.509,262
20101201|2010-09-06 10:30,7,3.51,3.5135,3.503,3.5135,298
20101201|2010-09-06 11:00,7,3.512,3.514,3.5075,3.5075,71
20101201|2010-09-06 11:30,7,3.507,3.517,3.507,3.514,97
20101201|2010-09-06 12:00,7,3.5165,3.518,3.516,3.518,20
20101201|2010-09-06 17:00,7,3.511,3.5195,3.511,3.516,20
20101201|2010-09-06 17:30,7,3.5185,3.5185,3.516,3.516,4
20101201|2010-09-06 18:00,7,3.512,3.512,3.5075,3.5075,9
20101201|2010-09-06 18:30,7,3.5075,3.5075,3.5005,3.5035,26
20101201|2010-09-06 19:00,7,3.504,3.51,3.503,3.509,52
20101201|2010-09-06 19:30,7,3.5065,3.5145,3.5065,3.5135,29
20101201|2010-09-06 20:00,7,3.5125,3.514,3.4985,3.505,162
20101201|2010-09-06 20:30,7,3.5015,3.503,3.498,3.499,67
20101201|2010-09-06 21:00,7,3.498,3.4985,3.4785,3.484,487
20101201|2010-09-06 21:30,7,3.484,3.4875,3.48,3.4875,161
20101201|2010-09-06 22:00,7,3.4875,3.4875,3.48,3.487,144
20101201|2010-09-06 22:30,7,3.487,3.4885,3.4855,3.4875,15
20101201|2010-09-06 23:00,7,3.4875,3.4935,3.4875,3.4915,42
20101201|2010-09-06 23:30,7,3.492,3.493,3.487,3.4875,111
20101201|2010-09-07 00:00,7,3.487,3.488,3.475,3.479,244
20101201|2010-09-07 00:30,7,3.48,3.48,3.4725,3.475,290
20101201|2010-09-07 01:00,7,3.4745,3.476,3.4675,3.475,419
20101201|2010-09-07 01:30,7,3.4755,3.4795,3.4725,3.477,295
20101201|2010-09-07 02:00,7,3.4765,3.483,3.473,3.473,267
20101201|2010-09-07 02:30,7,3.4735,3.4735,3.451,3.463,771
20101201|2010-09-07 03:00,7,3.464,3.4725,3.4555,3.458,472
20101201|2010-09-07 03:30,7,3.457,3.459,3.4485,3.451,436
20101201|2010-09-07 04:00,7,3.4495,3.4515,3.441,3.4495,555
20101201|2010-09-07 04:30,7,3.4495,3.45,3.4275,3.433,670
20101201|2010-09-07 05:00,7,3.432,3.4385,3.431,3.436,373
20101201|2010-09-07 05:30,7,3.4355,3.443,3.431,3.442,303
20101201|2010-09-07 06:00,7,3.4425,3.4425,3.42,3.427,893
20101201|2010-09-07 06:30,7,3.427,3.443,3.425,3.4425,500
20101201|2010-09-07 07:00,7,3.4415,3.4425,3.434,3.44,981
20101201|2010-09-07 07:30,7,3.44,3.454,3.4325,3.4505,1317
20101201|2010-09-07 08:00,7,3.4505,3.463,3.449,3.4575,1215
20101201|2010-09-07 08:30,7,3.457,3.464,3.4485,3.449,1409
20101201|2010-09-07 09:00,7,3.4485,3.4565,3.446,3.455,1093
20101201|2010-09-07 09:30,7,3.454,3.476,3.4485,3.473,1305
20101201|2010-09-07 10:00,7,3.474,3.4755,3.458,3.463,1267
20101201|2010-09-07 10:30,7,3.463,3.4815,3.463,3.4755,1161
20101201|2010-09-07 11:00,7,3.476,3.481,3.47,3.472,631
20101201|2010-09-07 11:30,7,3.4725,3.477,3.465,3.4735,1097
20101201|2010-09-07 12:00,7,3.473,3.4735,3.468,3.4695,389
20101201|2010-09-07 12:30,7,3.469,3.4735,3.469,3.473,335
20101201|2010-09-07 13:00,7,3.4725,3.475,3.47,3.47,135
20101201|2010-09-07 13:30,7,3.47,3.471,3.4585,3.4585,232
20101201|2010-09-07 14:00,7,3.4585,3.46,3.452,3.459,187
20101201|2010-09-07 14:30,7,3.4575,3.468,3.4575,3.464,191
20101201|2010-09-07 15:00,7,3.464,3.464,3.459,3.46,51
20101201|2010-09-07 15:30,7,3.46,3.462,3.458,3.46,12
20101201|2010-09-07 16:00,7,3.46,3.4645,3.46,3.463,22
20101201|2010-09-07 17:00,8,3.463,3.4705,3.463,3.4675,20
20101201|2010-09-07 17:30,8,3.4695,3.47,3.467,3.467,7
20101201|2010-09-07 18:00,8,3.466,3.469,3.4625,3.468,19
20101201|2010-09-07 18:30,8,3.4655,3.4655,3.4575,3.4575,28
20101201|2010-09-07 19:00,8,3.459,3.47,3.456,3.47,56
20101201|2010-09-07 19:30,8,3.47,3.4705,3.4645,3.4705,67
20101201|2010-09-07 20:00,8,3.4695,3.4705,3.453,3.457,206
20101201|2010-09-07 20:30,8,3.4555,3.457,3.451,3.456,97
20101201|2010-09-07 21:00,8,3.455,3.4635,3.455,3.461,85
20101201|2010-09-07 21:30,8,3.4605,3.4755,3.459,3.474,171
20101201|2010-09-07 22:00,8,3.475,3.476,3.465,3.466,198
20101201|2010-09-07 22:30,8,3.465,3.47,3.46,3.4605,41
20101201|2010-09-07 23:00,8,3.463,3.4645,3.4615,3.4645,9
20101201|2010-09-07 23:30,8,3.463,3.466,3.461,3.465,125
20101201|2010-09-08 00:00,8,3.465,3.465,3.461,3.4615,87
20101201|2010-09-08 00:30,8,3.462,3.4725,3.461,3.472,187
20101201|2010-09-08 01:00,8,3.4725,3.473,3.466,3.473,125
20101201|2010-09-08 01:30,8,3.4735,3.4805,3.4725,3.48,307
20101201|2010-09-08 02:00,8,3.48,3.483,3.478,3.4795,361
20101201|2010-09-08 02:30,8,3.479,3.479,3.4655,3.4695,443
20101201|2010-09-08 03:00,8,3.47,3.4735,3.461,3.4615,434
20101201|2010-09-08 03:30,8,3.4615,3.465,3.451,3.4545,673
20101201|2010-09-08 04:00,8,3.4545,3.4565,3.452,3.454,435
20101201|2010-09-08 04:30,8,3.453,3.462,3.4525,3.46,309
20101201|2010-09-08 05:00,8,3.459,3.474,3.4555,3.472,640
20101201|2010-09-08 05:30,8,3.4725,3.475,3.4675,3.4685,174
20101201|2010-09-08 06:00,8,3.47,3.488,3.4695,3.483,581
20101201|2010-09-08 06:30,8,3.482,3.485,3.478,3.478,362
20101201|2010-09-08 07:00,8,3.478,3.4955,3.4775,3.486,1258
20101201|2010-09-08 07:30,8,3.485,3.4865,3.465,3.4715,1789
20101201|2010-09-08 08:00,8,3.472,3.4785,3.4665,3.4785,1197
20101201|2010-09-08 08:30,8,3.4775,3.495,3.477,3.491,1743
20101201|2010-09-08 09:00,8,3.491,3.502,3.487,3.498,1905
20101201|2010-09-08 09:30,8,3.4975,3.507,3.494,3.501,1317
20101201|2010-09-08 10:00,8,3.5005,3.514,3.5005,3.5125,1360
20101201|2010-09-08 10:30,8,3.513,3.515,3.495,3.495,963
20101201|2010-09-08 11:00,8,3.496,3.5025,3.493,3.5,661
20101201|2010-09-08 11:30,8,3.5,3.504,3.4965,3.5,1607
20101201|2010-09-08 12:00,8,3.5,3.501,3.4935,3.496,440
20101201|2010-09-08 12:30,8,3.4975,3.498,3.4925,3.497,213
20101201|2010-09-08 13:00,8,3.496,3.496,3.48,3.496,519
20101201|2010-09-08 13:30,8,3.495,3.496,3.4895,3.491,77
20101201|2010-09-08 14:00,8,3.489,3.492,3.4885,3.492,52
20101201|2010-09-08 14:30,8,3.492,3.4925,3.487,3.4905,165
20101201|2010-09-08 15:00,8,3.491,3.4965,3.4895,3.495,64
20101201|2010-09-08 15:30,8,3.4955,3.496,3.4925,3.4955,24
20101201|2010-09-08 16:00,8,3.494,3.495,3.487,3.487,20
20101201|2010-09-08 17:00,9,3.49,3.495,3.4885,3.4915,28
20101201|2010-09-08 17:30,9,3.491,3.491,3.4835,3.49,60
20101201|2010-09-08 18:00,9,3.4895,3.4945,3.4855,3.4945,52
20101201|2010-09-08 18:30,9,3.4955,3.4955,3.492,3.494,18
20101201|2010-09-08 19:00,9,3.494,3.4995,3.4925,3.4985,55
20101201|2010-09-08 19:30,9,3.4985,3.502,3.497,3.4985,100
20101201|2010-09-08 20:00,9,3.4985,3.501,3.4345,3.439,900
20101201|2010-09-08 20:30,9,3.44,3.452,3.393,3.4055,1565
20101201|2010-09-08 21:00,9,3.4045,3.434,3.404,3.4335,570
20101201|2010-09-08 21:30,9,3.4335,3.435,3.4305,3.4335,246
20101201|2010-09-08 22:00,9,3.4345,3.436,3.4225,3.4245,347
20101201|2010-09-08 22:30,9,3.425,3.4325,3.424,3.431,137
20101201|2010-09-08 23:00,9,3.4325,3.436,3.4325,3.435,182
20101201|2010-09-08 23:30,9,3.4345,3.4415,3.433,3.437,514
20101201|2010-09-09 00:00,9,3.437,3.437,3.4275,3.431,144
20101201|2010-09-09 00:30,9,3.43,3.43,3.4195,3.43,470
20101201|2010-09-09 01:00,9,3.4295,3.4385,3.426,3.433,447
20101201|2010-09-09 01:30,9,3.432,3.4365,3.4205,3.4365,523
20101201|2010-09-09 02:00,9,3.436,3.443,3.4315,3.4335,801
20101201|2010-09-09 02:30,9,3.435,3.445,3.435,3.443,417
20101201|2010-09-09 03:00,9,3.4415,3.4565,3.4415,3.45,667
20101201|2010-09-09 03:30,9,3.45,3.456,3.443,3.4505,504
20101201|2010-09-09 04:00,9,3.4515,3.4525,3.4455,3.4465,163
20101201|2010-09-09 04:30,9,3.445,3.4535,3.444,3.4485,231
20101201|2010-09-09 05:00,9,3.4495,3.455,3.449,3.4535,164
20101201|2010-09-09 05:30,9,3.453,3.454,3.446,3.447,169
20101201|2010-09-09 06:00,9,3.447,3.4505,3.446,3.4495,185
20101201|2010-09-09 06:30,9,3.4495,3.4505,3.43,3.4345,605
20101201|2010-09-09 07:00,9,3.4345,3.437,3.4235,3.436,1525
20101201|2010-09-09 07:30,9,3.437,3.454,3.436,3.454,1771
20101201|2010-09-09 08:00,9,3.454,3.467,3.454,3.4585,1718
20101201|2010-09-09 08:30,9,3.457,3.4605,3.4465,3.4575,975
20101201|2010-09-09 09:00,9,3.4585,3.464,3.452,3.4585,1312
20101201|2010-09-09 09:30,9,3.4575,3.459,3.4485,3.4485,1008
20101201|2010-09-09 10:00,9,3.45,3.455,3.44,3.4435,1027
20101201|2010-09-09 10:30,9,3.4435,3.452,3.432,3.4345,1005
20101201|2010-09-09 11:00,9,3.435,3.4475,3.4345,3.4475,685
20101201|2010-09-09 11:30,9,3.447,3.4475,3.428,3.443,2066
20101201|2010-09-09 12:00,9,3.4435,3.4455,3.4315,3.441,619
20101201|2010-09-09 12:30,9,3.44,3.449,3.4335,3.443,444
20101201|2010-09-09 13:00,9,3.4425,3.4485,3.4345,3.445,184
20101201|2010-09-09 13:30,9,3.4445,3.447,3.4425,3.445,41
20101201|2010-09-09 14:00,9,3.446,3.4465,3.442,3.4445,26
20101201|2010-09-09 14:30,9,3.4445,3.4455,3.428,3.43,211
20101201|2010-09-09 15:00,9,3.43,3.432,3.425,3.4295,107
20101201|2010-09-09 15:30,9,3.43,3.43,3.423,3.4255,24
20101201|2010-09-09 16:00,9,3.425,3.4305,3.423,3.4305,14
20101201|2010-09-09 17:00,10,3.428,3.43,3.425,3.4285,22
20101201|2010-09-09 17:30,10,3.4285,3.4325,3.4275,3.4285,40
20101201|2010-09-09 18:00,10,3.429,3.4315,3.423,3.427,38
20101201|2010-09-09 18:30,10,3.4265,3.4285,3.4235,3.427,26
20101201|2010-09-09 19:00,10,3.4265,3.4325,3.4265,3.429,84
20101201|2010-09-09 19:30,10,3.4275,3.4285,3.421,3.4265,62
20101201|2010-09-09 20:00,10,3.4265,3.434,3.416,3.424,434
20101201|2010-09-09 20:30,10,3.423,3.4325,3.423,3.4235,257
20101201|2010-09-09 21:00,10,3.4225,3.4235,3.41,3.412,403
20101201|2010-09-09 21:30,10,3.412,3.4135,3.407,3.41,481
20101201|2010-09-09 22:00,10,3.4095,3.4205,3.4065,3.4205,198
20101201|2010-09-09 22:30,10,3.421,3.421,3.4135,3.4135,92
20101201|2010-09-09 23:00,10,3.4165,3.4165,3.414,3.416,17
20101201|2010-09-09 23:30,10,3.416,3.4175,3.414,3.417,94
20101201|2010-09-10 00:00,10,3.418,3.4305,3.418,3.4295,211
20101201|2010-09-10 00:30,10,3.428,3.434,3.4215,3.4245,231
20101201|2010-09-10 01:00,10,3.4245,3.431,3.4205,3.4225,167
20101201|2010-09-10 01:30,10,3.423,3.434,3.423,3.4325,185
20101201|2010-09-10 02:00,10,3.435,3.442,3.432,3.4365,410
20101201|2010-09-10 02:30,10,3.439,3.4455,3.4355,3.441,435
20101201|2010-09-10 03:00,10,3.4415,3.443,3.4315,3.433,275
20101201|2010-09-10 03:30,10,3.434,3.4355,3.423,3.431,465
20101201|2010-09-10 04:00,10,3.4315,3.432,3.427,3.4305,324
20101201|2010-09-10 04:30,10,3.43,3.433,3.426,3.427,287
20101201|2010-09-10 05:00,10,3.428,3.4335,3.425,3.432,100
20101201|2010-09-10 05:30,10,3.4335,3.4385,3.429,3.432,241
20101201|2010-09-10 06:00,10,3.4325,3.4355,3.4295,3.4295,208
20101201|2010-09-10 06:30,10,3.429,3.4445,3.429,3.4425,522
20101201|2010-09-10 07:00,10,3.4425,3.4435,3.426,3.4285,876
20101201|2010-09-10 07:30,10,3.4285,3.4285,3.4145,3.4215,1408
20101201|2010-09-10 08:00,10,3.422,3.429,3.4215,3.426,777
20101201|2010-09-10 08:30,10,3.426,3.4425,3.424,3.4385,1345
20101201|2010-09-10 09:00,10,3.439,3.451,3.434,3.449,1332
20101201|2010-09-10 09:30,10,3.4495,3.4515,3.4375,3.438,1444
20101201|2010-09-10 10:00,10,3.4385,3.439,3.428,3.431,939
20101201|2010-09-10 10:30,10,3.433,3.4345,3.395,3.4115,3222
20101201|2010-09-10 11:00,10,3.4115,3.4115,3.4045,3.406,619
20101201|2010-09-10 11:30,10,3.406,3.4105,3.403,3.4095,918
20101201|2010-09-10 12:00,10,3.4095,3.4145,3.408,3.411,498
20101201|2010-09-10 12:30,10,3.4105,3.417,3.4105,3.4115,225
20101201|2010-09-10 13:00,10,3.4105,3.411,3.402,3.409,235
20101201|2010-09-10 13:30,10,3.4075,3.4105,3.4065,3.4075,89
20101201|2010-09-10 14:00,10,3.406,3.4115,3.406,3.411,43
20101201|2010-09-10 14:30,10,3.411,3.4125,3.405,3.412,135
20101201|2010-09-10 15:00,10,3.4125,3.4145,3.405,3.4125,37
20101201|2010-09-10 15:30,10,3.4095,3.4095,3.405,3.405,16
20101201|2010-09-10 16:00,10,3.405,3.4065,3.4045,3.4065,3
20101201|2010-09-12 17:00,13,3.4135,3.4675,3.413,3.456,392
20101201|2010-09-12 17:30,13,3.456,3.4615,3.454,3.455,142
20101201|2010-09-12 18:00,13,3.455,3.458,3.4535,3.457,58
20101201|2010-09-12 18:30,13,3.4565,3.466,3.4535,3.465,168
20101201|2010-09-12 19:00,13,3.4635,3.473,3.458,3.465,360
20101201|2010-09-12 19:30,13,3.4655,3.4655,3.456,3.4635,141
20101201|2010-09-12 20:00,13,3.4645,3.472,3.4575,3.4585,320
20101201|2010-09-12 20:30,13,3.4565,3.465,3.4555,3.465,69
20101201|2010-09-12 21:00,13,3.466,3.469,3.458,3.46,114
20101201|2010-09-12 21:30,13,3.4585,3.4595,3.4515,3.459,188
20101201|2010-09-12 22:00,13,3.458,3.462,3.456,3.456,127
20101201|2010-09-12 22:30,13,3.456,3.469,3.456,3.4685,134
20101201|2010-09-12 23:00,13,3.468,3.469,3.462,3.462,63
20101201|2010-09-12 23:30,13,3.4615,3.462,3.4575,3.458,228
20101201|2010-09-13 00:00,13,3.4585,3.463,3.4585,3.4615,98
20101201|2010-09-13 00:30,13,3.461,3.462,3.457,3.461,182
20101201|2010-09-13 01:00,13,3.461,3.4675,3.4605,3.4645,318
20101201|2010-09-13 01:30,13,3.4655,3.472,3.4655,3.4695,358
20101201|2010-09-13 02:00,13,3.469,3.4765,3.467,3.475,486
20101201|2010-09-13 02:30,13,3.4755,3.4795,3.4645,3.469,476
20101201|2010-09-13 03:00,13,3.47,3.4755,3.4655,3.467,300
20101201|2010-09-13 03:30,13,3.4685,3.4775,3.468,3.4775,257
20101201|2010-09-13 04:00,13,3.4775,3.4835,3.476,3.4795,402
20101201|2010-09-13 04:30,13,3.4795,3.4805,3.4745,3.4755,130
20101201|2010-09-13 05:00,13,3.4755,3.4765,3.4735,3.4735,145
20101201|2010-09-13 05:30,13,3.474,3.477,3.4725,3.4725,187
20101201|2010-09-13 06:00,13,3.473,3.4745,3.4685,3.4705,267
20101201|2010-09-13 06:30,13,3.47,3.4795,3.4675,3.474,411
20101201|2010-09-13 07:00,13,3.474,3.4935,3.4735,3.489,1936
20101201|2010-09-13 07:30,13,3.4885,3.49,3.482,3.4825,840
20101201|2010-09-13 08:00,13,3.485,3.4935,3.484,3.489,725
20101201|2010-09-13 08:30,13,3.489,3.49,3.482,3.484,907
20101201|2010-09-13 09:00,13,3.4845,3.4895,3.477,3.4825,1114
20101201|2010-09-13 09:30,13,3.483,3.488,3.482,3.484,566
20101201|2010-09-13 10:00,13,3.483,3.4835,3.4735,3.4745,640
20101201|2010-09-13 10:30,13,3.475,3.477,3.4695,3.4745,1196
20101201|2010-09-13 11:00,13,3.4745,3.475,3.464,3.467,567
20101201|2010-09-13 11:30,13,3.4675,3.48,3.4665,3.4795,1366
20101201|2010-09-13 12:00,13,3.4795,3.4795,3.4725,3.477,662
20101201|2010-09-13 12:30,13,3.477,3.4825,3.475,3.481,386
20101201|2010-09-13 13:00,13,3.4795,3.481,3.475,3.48,119
20101201|2010-09-13 13:30,13,3.479,3.4845,3.4755,3.4845,196
20101201|2010-09-13 14:00,13,3.482,3.488,3.481,3.486,144
20101201|2010-09-13 14:30,13,3.4855,3.4895,3.4855,3.4865,166
20101201|2010-09-13 15:00,13,3.4865,3.4875,3.486,3.486,38
20101201|2010-09-13 15:30,13,3.4875,3.4885,3.4855,3.4865,20
20101201|2010-09-13 16:00,13,3.487,3.488,3.4855,3.4855,16
20101201|2010-09-13 17:00,14,3.487,3.4885,3.4845,3.487,29
20101201|2010-09-13 17:30,14,3.4875,3.49,3.4855,3.486,28
20101201|2010-09-13 18:00,14,3.4855,3.4855,3.481,3.481,27
20101201|2010-09-13 18:30,14,3.48,3.481,3.476,3.4795,24
20101201|2010-09-13 19:00,14,3.4775,3.4775,3.472,3.4755,24
20101201|2010-09-13 19:30,14,3.476,3.48,3.474,3.48,73
20101201|2010-09-13 20:00,14,3.48,3.484,3.465,3.474,235
20101201|2010-09-13 20:30,14,3.4745,3.4775,3.4685,3.476,100
20101201|2010-09-13 21:00,14,3.477,3.477,3.469,3.4705,50
20101201|2010-09-13 21:30,14,3.4705,3.474,3.4665,3.4725,112
20101201|2010-09-13 22:00,14,3.4735,3.476,3.473,3.473,41
20101201|2010-09-13 22:30,14,3.473,3.4735,3.4705,3.4735,36
20101201|2010-09-13 23:00,14,3.4735,3.4775,3.473,3.477,40
20101201|2010-09-13 23:30,14,3.4755,3.4825,3.475,3.48,122
20101201|2010-09-14 00:00,14,3.479,3.4795,3.477,3.4775,52
20101201|2010-09-14 00:30,14,3.477,3.4775,3.457,3.457,546
20101201|2010-09-14 01:00,14,3.4565,3.4665,3.455,3.462,298
20101201|2010-09-14 01:30,14,3.463,3.464,3.455,3.46,323
20101201|2010-09-14 02:00,14,3.46,3.4725,3.46,3.47,535
20101201|2010-09-14 02:30,14,3.4695,3.4735,3.4635,3.4645,166
20101201|2010-09-14 03:00,14,3.465,3.467,3.458,3.4595,241
20101201|2010-09-14 03:30,14,3.4605,3.464,3.4515,3.4585,427
20101201|2010-09-14 04:00,14,3.4575,3.4575,3.4335,3.438,1389
20101201|2010-09-14 04:30,14,3.4385,3.447,3.4385,3.4415,530
20101201|2010-09-14 05:00,14,3.443,3.4515,3.4425,3.4465,224
20101201|2010-09-14 05:30,14,3.4465,3.448,3.435,3.4355,439
20101201|2010-09-14 06:00,14,3.4355,3.436,3.43,3.4325,584
20101201|2010-09-14 06:30,14,3.433,3.4425,3.428,3.441,661
20101201|2010-09-14 07:00,14,3.441,3.4425,3.432,3.439,1335
20101201|2010-09-14 07:30,14,3.4395,3.4495,3.4385,3.4435,1326
20101201|2010-09-14 08:00,14,3.4425,3.452,3.4425,3.446,797
20101201|2010-09-14 08:30,14,3.4465,3.45,3.433,3.4415,1415
20101201|2010-09-14 09:00,14,3.442,3.4725,3.4405,3.472,2459
20101201|2010-09-14 09:30,14,3.4715,3.478,3.4645,3.475,1634
20101201|2010-09-14 10:00,14,3.4755,3.4975,3.474,3.48,2766
20101201|2010-09-14 10:30,14,3.48,3.491,3.4775,3.4835,1131
20101201|2010-09-14 11:00,14,3.483,3.4835,3.472,3.4735,778
20101201|2010-09-14 11:30,14,3.473,3.48,3.4625,3.4685,1361
20101201|2010-09-14 12:00,14,3.468,3.4695,3.4615,3.4685,621
20101201|2010-09-14 12:30,14,3.468,3.4715,3.466,3.468,314
20101201|2010-09-14 13:00,14,3.4695,3.472,3.4665,3.4695,87
20101201|2010-09-14 13:30,14,3.4695,3.4715,3.467,3.4685,83
20101201|2010-09-14 14:00,14,3.468,3.468,3.4635,3.4635,135
20101201|2010-09-14 14:30,14,3.4645,3.465,3.4525,3.453,269
20101201|2010-09-14 15:00,14,3.4525,3.4545,3.45,3.453,66
20101201|2010-09-14 15:30,14,3.4515,3.454,3.451,3.454,26
20101201|2010-09-14 16:00,14,3.4515,3.4545,3.451,3.4545,6
20101201|2010-09-14 17:00,15,3.4515,3.458,3.447,3.4575,65
20101201|2010-09-14 17:30,15,3.4545,3.464,3.453,3.461,33
20101201|2010-09-14 18:00,15,3.459,3.4615,3.4565,3.4615,6
20101201|2010-09-14 18:30,15,3.458,3.4635,3.4515,3.456,36
20101201|2010-09-14 19:00,15,3.456,3.478,3.456,3.4725,204
20101201|2010-09-14 19:30,15,3.47,3.4745,3.469,3.4735,94
20101201|2010-09-14 20:00,15,3.472,3.4745,3.4635,3.4655,215
20101201|2010-09-14 20:30,15,3.4655,3.468,3.453,3.454,225
20101201|2010-09-14 21:00,15,3.4535,3.458,3.453,3.457,103
20101201|2010-09-14 21:30,15,3.4535,3.4545,3.4465,3.4495,98
20101201|2010-09-14 22:00,15,3.45,3.455,3.448,3.4525,38
20101201|2010-09-14 22:30,15,3.4535,3.4575,3.4535,3.456,50
20101201|2010-09-14 23:00,15,3.4535,3.4575,3.4535,3.4545,40
20101201|2010-09-14 23:30,15,3.4535,3.455,3.4515,3.4545,118
20101201|2010-09-15 00:00,15,3.455,3.4575,3.452,3.4545,88
20101201|2010-09-15 00:30,15,3.4545,3.463,3.4505,3.4615,200
20101201|2010-09-15 01:00,15,3.4625,3.47,3.4605,3.4675,295
20101201|2010-09-15 01:30,15,3.4675,3.469,3.4645,3.466,177
20101201|2010-09-15 02:00,15,3.466,3.467,3.4575,3.463,335
20101201|2010-09-15 02:30,15,3.4625,3.465,3.4435,3.449,597
20101201|2010-09-15 03:00,15,3.45,3.4595,3.4495,3.4535,318
20101201|2010-09-15 03:30,15,3.454,3.459,3.452,3.455,203
20101201|2010-09-15 04:00,15,3.4555,3.4585,3.4525,3.4535,247
20101201|2010-09-15 04:30,15,3.4535,3.459,3.4525,3.456,161
20101201|2010-09-15 05:00,15,3.4565,3.459,3.4495,3.4575,205
20101201|2010-09-15 05:30,15,3.4565,3.458,3.452,3.452,90
20101201|2010-09-15 06:00,15,3.452,3.46,3.4515,3.456,318
20101201|2010-09-15 06:30,15,3.455,3.4685,3.453,3.464,384
20101201|2010-09-15 07:00,15,3.4655,3.4655,3.4535,3.454,904
20101201|2010-09-15 07:30,15,3.4535,3.4545,3.4415,3.4445,1726
20101201|2010-09-15 08:00,15,3.4435,3.4475,3.433,3.439,1662
20101201|2010-09-15 08:30,15,3.4385,3.45,3.435,3.448,1565
20101201|2010-09-15 09:00,15,3.449,3.463,3.446,3.457,1343
20101201|2010-09-15 09:30,15,3.4575,3.465,3.4525,3.463,1256
20101201|2010-09-15 10:00,15,3.463,3.47,3.4585,3.468,1339
20101201|2010-09-15 10:30,15,3.4675,3.473,3.4625,3.4655,1397
20101201|2010-09-15 11:00,15,3.4655,3.4695,3.4605,3.4645,470
20101201|2010-09-15 11:30,15,3.464,3.4695,3.4615,3.4675,901
20101201|2010-09-15 12:00,15,3.4675,3.469,3.4655,3.4675,347
20101201|2010-09-15 12:30,15,3.4675,3.47,3.4665,3.469,260
20101201|2010-09-15 13:00,15,3.4695,3.4725,3.467,3.4685,173
20101201|2010-09-15 13:30,15,3.4675,3.469,3.462,3.4685,137
20101201|2010-09-15 14:00,15,3.4695,3.4715,3.468,3.4695,182
20101201|2010-09-15 14:30,15,3.4705,3.4725,3.47,3.4705,161
20101201|2010-09-15 15:00,15,3.4705,3.473,3.4695,3.4695,88
20101201|2010-09-15 15:30,15,3.471,3.473,3.471,3.473,20
20101201|2010-09-15 16:00,15,3.473,3.474,3.4715,3.474,12
20101201|2010-09-15 17:00,16,3.47,3.4725,3.47,3.47,14
20101201|2010-09-15 17:30,16,3.4725,3.4835,3.4725,3.473,42
20101201|2010-09-15 18:30,16,3.475,3.476,3.475,3.475,8
20101201|2010-09-15 19:00,16,3.475,3.479,3.4685,3.4685,101
20101201|2010-09-15 19:30,16,3.469,3.4715,3.4665,3.4665,75
20101201|2010-09-15 20:00,16,3.467,3.4765,3.4665,3.469,108
20101201|2010-09-15 20:30,16,3.469,3.4715,3.464,3.466,74
20101201|2010-09-15 21:00,16,3.4695,3.4715,3.4645,3.469,55
20101201|2010-09-15 21:30,16,3.469,3.471,3.456,3.458,240
20101201|2010-09-15 22:00,16,3.4575,3.4625,3.454,3.461,151
20101201|2010-09-15 22:30,16,3.459,3.461,3.458,3.4585,28
20101201|2010-09-15 23:00,16,3.4585,3.462,3.4585,3.4595,25
20101201|2010-09-15 23:30,16,3.46,3.4615,3.4565,3.457,80
20101201|2010-09-16 00:00,16,3.4575,3.459,3.4505,3.4505,109
20101201|2010-09-16 00:30,16,3.4505,3.4535,3.445,3.4465,348
20101201|2010-09-16 01:00,16,3.446,3.453,3.4435,3.451,232
20101201|2010-09-16 01:30,16,3.451,3.4595,3.4505,3.457,318
20101201|2010-09-16 02:00,16,3.4565,3.4685,3.4535,3.4625,411
20101201|2010-09-16 02:30,16,3.463,3.465,3.4605,3.4605,144
20101201|2010-09-16 03:00,16,3.465,3.4675,3.4585,3.4585,205
20101201|2010-09-16 03:30,16,3.458,3.465,3.4555,3.4645,378
20101201|2010-09-16 04:00,16,3.4645,3.468,3.463,3.4655,161
20101201|2010-09-16 04:30,16,3.4655,3.476,3.462,3.475,350
20101201|2010-09-16 05:00,16,3.4755,3.4775,3.4675,3.471,258
20101201|2010-09-16 05:30,16,3.4715,3.4855,3.4705,3.4805,749
20101201|2010-09-16 06:00,16,3.4815,3.502,3.4805,3.498,1197
20101201|2010-09-16 06:30,16,3.498,3.5,3.4895,3.49,768
20101201|2010-09-16 07:00,16,3.4915,3.504,3.4885,3.4955,1269
20101201|2010-09-16 07:30,16,3.496,3.5015,3.4885,3.4965,1468
20101201|2010-09-16 08:00,16,3.4965,3.5115,3.4915,3.5075,2566
20101201|2010-09-16 08:30,16,3.508,3.512,3.5,3.5085,1483
20101201|2010-09-16 09:00,16,3.509,3.517,3.502,3.5145,2403
20101201|2010-09-16 09:30,16,3.5125,3.514,3.5005,3.5095,1100
20101201|2010-09-16 10:00,16,3.51,3.511,3.499,3.506,815
20101201|2010-09-16 10:30,16,3.5055,3.5055,3.4975,3.499,813
20101201|2010-09-16 11:00,16,3.499,3.5,3.4845,3.4875,1061
20101201|2010-09-16 11:30,16,3.4865,3.4955,3.485,3.494,1188
20101201|2010-09-16 12:00,16,3.494,3.4945,3.4895,3.492,358
20101201|2010-09-16 12:30,16,3.492,3.493,3.4905,3.492,156
20101201|2010-09-16 13:00,16,3.493,3.4965,3.4925,3.495,79
20101201|2010-09-16 13:30,16,3.495,3.495,3.4925,3.4935,84
20101201|2010-09-16 14:00,16,3.493,3.4935,3.49,3.4905,61
20101201|2010-09-16 14:30,16,3.493,3.493,3.4865,3.487,118
20101201|2010-09-16 15:00,16,3.487,3.4925,3.487,3.488,61
20101201|2010-09-16 15:30,16,3.49,3.49,3.4865,3.4865,34
20101201|2010-09-16 16:00,16,3.4885,3.4885,3.486,3.487,16
20101201|2010-09-16 17:00,17,3.486,3.491,3.486,3.491,10
20101201|2010-09-16 17:30,17,3.491,3.493,3.4905,3.4915,9
20101201|2010-09-16 18:00,17,3.492,3.493,3.4905,3.4905,14
20101201|2010-09-16 18:30,17,3.4935,3.497,3.49,3.4945,17
20101201|2010-09-16 19:00,17,3.494,3.497,3.4925,3.4955,31
20101201|2010-09-16 19:30,17,3.4955,3.4995,3.491,3.491,55
20101201|2010-09-16 20:00,17,3.4895,3.496,3.4875,3.4905,125
20101201|2010-09-16 20:30,17,3.4905,3.493,3.486,3.489,97
20101201|2010-09-16 21:00,17,3.4875,3.493,3.4875,3.49,68
20101201|2010-09-16 21:30,17,3.4895,3.4925,3.487,3.492,100
20101201|2010-09-16 22:00,17,3.493,3.51,3.492,3.508,305
20101201|2010-09-16 22:30,17,3.506,3.5105,3.5055,3.509,103
20101201|2010-09-16 23:00,17,3.509,3.514,3.5085,3.514,147
20101201|2010-09-16 23:30,17,3.5125,3.53,3.5125,3.5205,818
20101201|2010-09-17 00:00,17,3.5225,3.5285,3.5225,3.5245,278
20101201|2010-09-17 00:30,17,3.525,3.532,3.5245,3.5245,417
20101201|2010-09-17 01:00,17,3.525,3.527,3.521,3.527,267
20101201|2010-09-17 01:30,17,3.5255,3.53,3.522,3.5285,191
20101201|2010-09-17 02:00,17,3.529,3.549,3.526,3.535,1168
20101201|2010-09-17 02:30,17,3.5365,3.5395,3.533,3.5365,316
20101201|2010-09-17 03:00,17,3.5375,3.5495,3.537,3.5455,574
20101201|2010-09-17 03:30,17,3.546,3.5525,3.5445,3.549,446
20101201|2010-09-17 04:00,17,3.549,3.5505,3.546,3.5495,225
20101201|2010-09-17 04:30,17,3.549,3.5505,3.544,3.544,256
20101201|2010-09-17 05:00,17,3.544,3.5485,3.541,3.543,364
20101201|2010-09-17 05:30,17,3.5435,3.544,3.538,3.5395,353
20101201|2010-09-17 06:00,17,3.54,3.543,3.5365,3.5405,312
20101201|2010-09-17 06:30,17,3.5415,3.542,3.532,3.5325,439
20101201|2010-09-17 07:00,17,3.5335,3.5515,3.5295,3.5435,1996
20101201|2010-09-17 07:30,17,3.544,3.5475,3.5385,3.545,1154
20101201|2010-09-17 08:00,17,3.5455,3.547,3.53,3.5375,1320
20101201|2010-09-17 08:30,17,3.536,3.5365,3.497,3.507,3500
20101201|2010-09-17 09:00,17,3.5065,3.5165,3.499,3.514,1948
20101201|2010-09-17 09:30,17,3.514,3.519,3.502,3.515,1451
20101201|2010-09-17 10:00,17,3.515,3.523,3.5105,3.511,873
20101201|2010-09-17 10:30,17,3.5115,3.513,3.5035,3.5115,857
20101201|2010-09-17 11:00,17,3.51,3.52,3.508,3.5195,679
20101201|2010-09-17 11:30,17,3.519,3.529,3.5185,3.52,1740
20101201|2010-09-17 12:00,17,3.521,3.523,3.518,3.5215,430
20101201|2010-09-17 12:30,17,3.5225,3.5235,3.52,3.5205,201
20101201|2010-09-17 13:00,17,3.5215,3.5255,3.521,3.525,113
20101201|2010-09-17 13:30,17,3.5255,3.5275,3.5225,3.5235,55
20101201|2010-09-17 14:00,17,3.5235,3.5245,3.5185,3.5185,190
20101201|2010-09-17 14:30,17,3.518,3.5215,3.5095,3.5185,185
20101201|2010-09-17 15:00,17,3.518,3.518,3.512,3.515,31
20101201|2010-09-17 15:30,17,3.517,3.5185,3.514,3.518,42
20101201|2010-09-17 16:00,17,3.516,3.518,3.5145,3.5155,19
20101201|2010-09-19 17:00,20,3.5205,3.5245,3.517,3.519,88
20101201|2010-09-19 17:30,20,3.518,3.518,3.5135,3.5135,34
20101201|2010-09-19 18:00,20,3.5145,3.5175,3.5135,3.5135,9
20101201|2010-09-19 18:30,20,3.5145,3.516,3.514,3.516,5
20101201|2010-09-19 19:00,20,3.5165,3.519,3.508,3.5175,105
20101201|2010-09-19 19:30,20,3.5185,3.526,3.5185,3.526,51
20101201|2010-09-19 20:00,20,3.5255,3.538,3.5195,3.536,296
20101201|2010-09-19 20:30,20,3.535,3.5445,3.534,3.5365,312
20101201|2010-09-19 21:00,20,3.537,3.549,3.5345,3.5425,265
20101201|2010-09-19 21:30,20,3.5435,3.546,3.5325,3.534,130
20101201|2010-09-19 22:00,20,3.536,3.545,3.528,3.543,173
20101201|2010-09-19 22:30,20,3.5415,3.543,3.5385,3.541,34
20101201|2010-09-19 23:00,20,3.5425,3.545,3.54,3.542,20
20101201|2010-09-19 23:30,20,3.541,3.549,3.541,3.5445,128
20101201|2010-09-20 00:00,20,3.545,3.5475,3.544,3.5445,60
20101201|2010-09-20 00:30,20,3.545,3.55,3.5405,3.5495,128
20101201|2010-09-20 01:00,20,3.5495,3.5495,3.546,3.547,126
20101201|2010-09-20 01:30,20,3.547,3.5555,3.546,3.5485,297
20101201|2010-09-20 02:00,20,3.549,3.551,3.5375,3.5415,451
20101201|2010-09-20 02:30,20,3.5415,3.547,3.5375,3.544,301
20101201|2010-09-20 03:00,20,3.543,3.55,3.54,3.5445,240
20101201|2010-09-20 03:30,20,3.546,3.547,3.539,3.541,232
20101201|2010-09-20 04:00,20,3.541,3.541,3.528,3.5325,381
20101201|2010-09-20 04:30,20,3.532,3.538,3.532,3.537,177
20101201|2010-09-20 05:00,20,3.537,3.537,3.534,3.5345,174
20101201|2010-09-20 05:30,20,3.5355,3.538,3.5345,3.5375,155
20101201|2010-09-20 06:00,20,3.537,3.5395,3.532,3.532,201
20101201|2010-09-20 06:30,20,3.532,3.5335,3.523,3.5275,498
20101201|2010-09-20 07:00,20,3.5275,3.534,3.5225,3.5285,903
20101201|2010-09-20 07:30,20,3.529,3.531,3.507,3.509,1424
20101201|2010-09-20 08:00,20,3.5085,3.5165,3.5075,3.515,929
20101201|2010-09-20 08:30,20,3.515,3.5265,3.5125,3.5225,864
20101201|2010-09-20 09:00,20,3.522,3.5315,3.5205,3.5275,813
20101201|2010-09-20 09:30,20,3.528,3.5315,3.5205,3.5305,860
20101201|2010-09-20 10:00,20,3.5305,3.538,3.5275,3.5285,798
20101201|2010-09-20 10:30,20,3.529,3.534,3.5015,3.5075,1991
20101201|2010-09-20 11:00,20,3.5075,3.5095,3.4945,3.501,1046
20101201|2010-09-20 11:30,20,3.5005,3.5095,3.4995,3.505,875
20101201|2010-09-20 12:00,20,3.5055,3.509,3.505,3.5075,326
20101201|2010-09-20 12:30,20,3.5075,3.51,3.5065,3.509,474
20101201|2010-09-20 13:00,20,3.5095,3.513,3.508,3.512,79
20101201|2010-09-20 13:30,20,3.512,3.512,3.505,3.5075,82
20101201|2010-09-20 14:00,20,3.5085,3.5125,3.5075,3.508,70
20101201|2010-09-20 14:30,20,3.51,3.5135,3.509,3.5115,132
20101201|2010-09-20 15:00,20,3.512,3.512,3.509,3.51,40
20101201|2010-09-20 15:30,20,3.509,3.5105,3.506,3.51,28
20101201|2010-09-20 16:00,20,3.509,3.51,3.5085,3.51,6
20101201|2010-09-20 17:00,21,3.507,3.5115,3.507,3.511,5
20101201|2010-09-20 17:30,21,3.5105,3.511,3.505,3.5055,27
20101201|2010-09-20 18:00,21,3.505,3.5085,3.5045,3.5075,11
20101201|2010-09-20 18:30,21,3.5085,3.5115,3.507,3.51,22
20101201|2010-09-20 19:00,21,3.51,3.5195,3.51,3.5195,86
20101201|2010-09-20 19:30,21,3.519,3.5265,3.5165,3.5255,156
20101201|2010-09-20 20:00,21,3.5255,3.528,3.5125,3.523,253
20101201|2010-09-20 20:30,21,3.524,3.526,3.5185,3.523,74
20101201|2010-09-20 21:00,21,3.523,3.5235,3.516,3.5185,43
20101201|2010-09-20 21:30,21,3.519,3.519,3.504,3.5075,208
20101201|2010-09-20 22:00,21,3.5075,3.512,3.505,3.5085,92
20101201|2010-09-20 22:30,21,3.5105,3.5105,3.5085,3.5085,13
20101201|2010-09-20 23:00,21,3.512,3.5125,3.5065,3.51,19
20101201|2010-09-20 23:30,21,3.51,3.51,3.499,3.499,143
20101201|2010-09-21 00:00,21,3.498,3.5,3.4965,3.4995,154
20101201|2010-09-21 00:30,21,3.5,3.505,3.495,3.495,230
20101201|2010-09-21 01:00,21,3.4945,3.4985,3.491,3.497,354
20101201|2010-09-21 01:30,21,3.4975,3.507,3.4975,3.5025,303
20101201|2010-09-21 02:00,21,3.503,3.504,3.495,3.501,470
20101201|2010-09-21 02:30,21,3.5005,3.5025,3.496,3.499,346
20101201|2010-09-21 03:00,21,3.5,3.5145,3.5,3.511,442
20101201|2010-09-21 03:30,21,3.51,3.5165,3.509,3.5125,186
20101201|2010-09-21 04:00,21,3.5115,3.5185,3.508,3.516,226
20101201|2010-09-21 04:30,21,3.5155,3.518,3.513,3.5165,188
20101201|2010-09-21 05:00,21,3.517,3.5175,3.5075,3.509,161
20101201|2010-09-21 05:30,21,3.508,3.5125,3.5065,3.511,108
20101201|2010-09-21 06:00,21,3.5095,3.51,3.504,3.505,376
20101201|2010-09-21 06:30,21,3.5055,3.5135,3.499,3.502,555
20101201|2010-09-21 07:00,21,3.502,3.5085,3.4995,3.502,658
20101201|2010-09-21 07:30,21,3.503,3.52,3.503,3.5085,1451
20101201|2010-09-21 08:00,21,3.509,3.509,3.499,3.5025,930
20101201|2010-09-21 08:30,21,3.5015,3.5055,3.4945,3.4995,1212
20101201|2010-09-21 09:00,21,3.499,3.5005,3.4725,3.4805,3123
20101201|2010-09-21 09:30,21,3.481,3.489,3.48,3.485,1003
20101201|2010-09-21 10:00,21,3.485,3.491,3.4785,3.48,1262
20101201|2010-09-21 10:30,21,3.48,3.4935,3.4775,3.492,1420
20101201|2010-09-21 11:00,21,3.4905,3.494,3.4895,3.49,574
20101201|2010-09-21 11:30,21,3.4895,3.4895,3.4785,3.485,1302
20101201|2010-09-21 12:00,21,3.4855,3.486,3.4825,3.485,355
20101201|2010-09-21 12:30,21,3.4845,3.487,3.484,3.486,243
20101201|2010-09-21 13:00,21,3.487,3.515,3.484,3.499,957
20101201|2010-09-21 13:30,21,3.5,3.507,3.493,3.496,685
20101201|2010-09-21 14:00,21,3.4965,3.5005,3.4875,3.488,308
20101201|2010-09-21 14:30,21,3.487,3.489,3.4775,3.4865,303
20101201|2010-09-21 15:00,21,3.487,3.4875,3.4805,3.484,63
20101201|2010-09-21 15:30,21,3.4875,3.4875,3.48,3.4825,35
20101201|2010-09-21 16:00,21,3.48,3.481,3.48,3.48,3
20101201|2010-09-21 17:00,22,3.482,3.482,3.48,3.48,12
20101201|2010-09-21 17:30,22,3.4795,3.4835,3.4795,3.482,14
20101201|2010-09-21 18:00,22,3.4835,3.485,3.482,3.4825,14
20101201|2010-09-21 18:30,22,3.4855,3.4895,3.4855,3.4895,23
20101201|2010-09-21 19:00,22,3.49,3.5045,3.49,3.501,150
20101201|2010-09-21 19:30,22,3.501,3.5075,3.499,3.506,119
20101201|2010-09-21 20:00,22,3.505,3.506,3.502,3.5045,40
20101201|2010-09-21 20:30,22,3.503,3.505,3.5025,3.505,16
20101201|2010-09-21 21:00,22,3.505,3.5055,3.5015,3.502,21
20101201|2010-09-21 21:30,22,3.502,3.502,3.501,3.501,4
20101201|2010-09-21 22:00,22,3.5015,3.5065,3.5015,3.5065,36
20101201|2010-09-21 22:30,22,3.5065,3.5065,3.5055,3.5065,5
20101201|2010-09-21 23:00,22,3.506,3.512,3.506,3.51,72
20101201|2010-09-21 23:30,22,3.51,3.5145,3.5045,3.5075,183
20101201|2010-09-22 00:00,22,3.5075,3.51,3.5045,3.508,74
20101201|2010-09-22 00:30,22,3.508,3.508,3.5035,3.505,46
20101201|2010-09-22 01:00,22,3.508,3.509,3.5055,3.506,46
20101201|2010-09-22 01:30,22,3.507,3.515,3.5055,3.514,83
20101201|2010-09-22 02:00,22,3.5135,3.5175,3.5075,3.5075,314
20101201|2010-09-22 02:30,22,3.5075,3.5145,3.5055,3.512,354
20101201|2010-09-22 03:00,22,3.5115,3.5115,3.4945,3.496,484
20101201|2010-09-22 03:30,22,3.4965,3.5055,3.4955,3.5035,336
20101201|2010-09-22 04:00,22,3.5035,3.511,3.5015,3.509,400
20101201|2010-09-22 04:30,22,3.511,3.512,3.505,3.5085,426
20101201|2010-09-22 05:00,22,3.508,3.5165,3.5075,3.5125,242
20101201|2010-09-22 05:30,22,3.511,3.511,3.503,3.5055,276
20101201|2010-09-22 06:00,22,3.504,3.505,3.4935,3.496,434
20101201|2010-09-22 06:30,22,3.4955,3.5085,3.4955,3.507,357
20101201|2010-09-22 07:00,22,3.507,3.5415,3.503,3.531,3214
20101201|2010-09-22 07:30,22,3.5305,3.55,3.53,3.5445,3247
20101201|2010-09-22 08:00,22,3.544,3.554,3.535,3.542,2452
20101201|2010-09-22 08:30,22,3.5415,3.5905,3.541,3.5635,3819
20101201|2010-09-22 09:00,22,3.5635,3.573,3.5555,3.5675,2066
20101201|2010-09-22 09:30,22,3.566,3.5765,3.559,3.575,2023
20101201|2010-09-22 10:00,22,3.5755,3.5765,3.5575,3.562,2151
20101201|2010-09-22 10:30,22,3.562,3.5735,3.5605,3.564,1185
20101201|2010-09-22 11:00,22,3.565,3.57,3.5605,3.5685,726
20101201|2010-09-22 11:30,22,3.5685,3.571,3.56,3.565,1376
20101201|2010-09-22 12:00,22,3.5645,3.565,3.56,3.564,801
20101201|2010-09-22 12:30,22,3.563,3.568,3.563,3.566,270
20101201|2010-09-22 13:00,22,3.5665,3.569,3.564,3.5685,83
20101201|2010-09-22 13:30,22,3.5675,3.5735,3.567,3.5695,139
20101201|2010-09-22 14:00,22,3.5685,3.572,3.5645,3.5645,107
20101201|2010-09-22 14:30,22,3.566,3.575,3.566,3.5725,164
20101201|2010-09-22 15:00,22,3.573,3.573,3.5695,3.5695,48
20101201|2010-09-22 15:30,22,3.569,3.5705,3.5665,3.5705,30
20101201|2010-09-22 16:00,22,3.568,3.5725,3.568,3.571,16
20101201|2010-09-22 17:00,23,3.57,3.571,3.57,3.5705,11
20101201|2010-09-22 17:30,23,3.57,3.5715,3.566,3.566,16
20101201|2010-09-22 18:00,23,3.5675,3.57,3.5675,3.57,5
20101201|2010-09-22 18:30,23,3.57,3.585,3.5695,3.58,68
20101201|2010-09-22 19:00,23,3.5795,3.5795,3.5675,3.5695,116
20101201|2010-09-22 19:30,23,3.5685,3.5695,3.5655,3.568,58
20101201|2010-09-22 20:00,23,3.5665,3.569,3.5665,3.5685,13
20101201|2010-09-22 20:30,23,3.5685,3.5695,3.5675,3.568,17
20101201|2010-09-22 21:00,23,3.567,3.571,3.567,3.5695,25
20101201|2010-09-22 21:30,23,3.569,3.5695,3.5665,3.568,20
20101201|2010-09-22 22:00,23,3.5675,3.5685,3.5665,3.5685,21
20101201|2010-09-22 22:30,23,3.57,3.5725,3.5685,3.5705,51
20101201|2010-09-22 23:00,23,3.5705,3.572,3.5685,3.572,8
20101201|2010-09-22 23:30,23,3.5715,3.574,3.5695,3.5725,124
20101201|2010-09-23 00:00,23,3.5735,3.574,3.5675,3.5735,87
20101201|2010-09-23 00:30,23,3.5725,3.581,3.572,3.5805,104
20101201|2010-09-23 01:00,23,3.581,3.5875,3.581,3.5855,200
20101201|2010-09-23 01:30,23,3.5835,3.5905,3.5815,3.587,174
20101201|2010-09-23 02:00,23,3.587,3.59,3.582,3.584,361
20101201|2010-09-23 02:30,23,3.584,3.594,3.583,3.591,522
20101201|2010-09-23 03:00,23,3.59,3.591,3.5835,3.5845,172
20101201|2010-09-23 03:30,23,3.584,3.5845,3.5755,3.5775,555
20101201|2010-09-23 04:00,23,3.579,3.58,3.574,3.576,285
20101201|2010-09-23 04:30,23,3.576,3.581,3.5715,3.581,397
20101201|2010-09-23 05:00,23,3.58,3.5825,3.5765,3.5795,274
20101201|2010-09-23 05:30,23,3.5795,3.586,3.5765,3.584,310
20101201|2010-09-23 06:00,23,3.5825,3.585,3.5785,3.58,282
20101201|2010-09-23 06:30,23,3.5805,3.5865,3.5785,3.58,371
20101201|2010-09-23 07:00,23,3.5795,3.5815,3.565,3.5705,1030
20101201|2010-09-23 07:30,23,3.569,3.5775,3.559,3.5735,1332
20101201|2010-09-23 08:00,23,3.573,3.5795,3.572,3.575,793
20101201|2010-09-23 08:30,23,3.575,3.5795,3.563,3.563,1125
20101201|2010-09-23 09:00,23,3.5655,3.5775,3.5655,3.577,1192
20101201|2010-09-23 09:30,23,3.577,3.595,3.576,3.584,2070
20101201|2010-09-23 10:00,23,3.5835,3.592,3.5805,3.591,821
20101201|2010-09-23 10:30,23,3.592,3.5995,3.5865,3.587,1784
20101201|2010-09-23 11:00,23,3.5875,3.591,3.5855,3.5885,864
20101201|2010-09-23 11:30,23,3.589,3.594,3.5885,3.592,1040
20101201|2010-09-23 12:00,23,3.592,3.5985,3.59,3.5905,740
20101201|2010-09-23 12:30,23,3.5905,3.592,3.5885,3.59,248
20101201|2010-09-23 13:00,23,3.59,3.591,3.5835,3.5865,135
20101201|2010-09-23 13:30,23,3.586,3.586,3.574,3.579,215
20101201|2010-09-23 14:00,23,3.5785,3.581,3.575,3.578,131
20101201|2010-09-23 14:30,23,3.576,3.5775,3.5705,3.5715,197
20101201|2010-09-23 15:00,23,3.571,3.5735,3.57,3.5725,50
20101201|2010-09-23 15:30,23,3.572,3.5725,3.568,3.57,36
20101201|2010-09-23 16:00,23,3.57,3.575,3.57,3.575,19
20101201|2010-09-23 17:00,24,3.577,3.5795,3.576,3.576,19
20101201|2010-09-23 17:30,24,3.576,3.5775,3.576,3.576,6
20101201|2010-09-23 18:00,24,3.578,3.5795,3.573,3.5735,10
20101201|2010-09-23 18:30,24,3.5735,3.575,3.57,3.5725,23
20101201|2010-09-23 19:00,24,3.5725,3.5745,3.5655,3.5715,60
20101201|2010-09-23 19:30,24,3.572,3.5725,3.5705,3.5725,10
20101201|2010-09-23 20:00,24,3.5705,3.576,3.5705,3.576,23
20101201|2010-09-23 20:30,24,3.576,3.5855,3.5735,3.583,157
20101201|2010-09-23 21:00,24,3.584,3.5865,3.5825,3.5855,63
20101201|2010-09-23 21:30,24,3.5855,3.587,3.584,3.584,61
20101201|2010-09-23 22:00,24,3.5835,3.584,3.582,3.584,20
20101201|2010-09-23 22:30,24,3.5825,3.587,3.5825,3.583,19
20101201|2010-09-23 23:00,24,3.5825,3.5855,3.5815,3.5845,19
20101201|2010-09-23 23:30,24,3.584,3.59,3.584,3.59,61
20101201|2010-09-24 00:00,24,3.59,3.5905,3.586,3.5875,42
20101201|2010-09-24 00:30,24,3.586,3.589,3.585,3.589,38
20101201|2010-09-24 01:00,24,3.59,3.5935,3.5895,3.5935,89
20101201|2010-09-24 01:30,24,3.5935,3.596,3.5915,3.592,151
20101201|2010-09-24 02:00,24,3.592,3.6105,3.592,3.601,770
20101201|2010-09-24 02:30,24,3.6015,3.606,3.5985,3.5995,308
20101201|2010-09-24 03:00,24,3.599,3.608,3.599,3.6025,390
20101201|2010-09-24 03:30,24,3.6025,3.609,3.601,3.603,290
20101201|2010-09-24 04:00,24,3.604,3.611,3.603,3.6105,297
20101201|2010-09-24 04:30,24,3.612,3.614,3.608,3.6115,456
20101201|2010-09-24 05:00,24,3.6125,3.615,3.604,3.6065,266
20101201|2010-09-24 05:30,24,3.6065,3.6085,3.6045,3.607,146
20101201|2010-09-24 06:00,24,3.6075,3.6115,3.6075,3.609,180
20101201|2010-09-24 06:30,24,3.6085,3.6085,3.594,3.5995,624
20101201|2010-09-24 07:00,24,3.599,3.6105,3.599,3.607,846
20101201|2010-09-24 07:30,24,3.6075,3.626,3.606,3.621,2427
20101201|2010-09-24 08:00,24,3.6215,3.624,3.6175,3.622,1245
20101201|2010-09-24 08:30,24,3.6215,3.636,3.62,3.63,2130
20101201|2010-09-24 09:00,24,3.6295,3.6345,3.619,3.634,1822
20101201|2010-09-24 09:30,24,3.633,3.635,3.6215,3.6285,1401
20101201|2010-09-24 10:00,24,3.6285,3.634,3.6215,3.6235,1094
20101201|2010-09-24 10:30,24,3.6235,3.625,3.6105,3.6155,1224
20101201|2010-09-24 11:00,24,3.6155,3.6195,3.6125,3.618,414
20101201|2010-09-24 11:30,24,3.618,3.621,3.6145,3.6185,1395
20101201|2010-09-24 12:00,24,3.618,3.6255,3.618,3.623,400
20101201|2010-09-24 12:30,24,3.6225,3.6235,3.6205,3.6215,205
20101201|2010-09-24 13:00,24,3.6215,3.6235,3.619,3.623,116
20101201|2010-09-24 13:30,24,3.621,3.629,3.621,3.626,169
20101201|2010-09-24 14:00,24,3.624,3.627,3.623,3.626,45
20101201|2010-09-24 14:30,24,3.6265,3.629,3.6265,3.629,116
20101201|2010-09-24 15:00,24,3.628,3.63,3.6265,3.6265,58
20101201|2010-09-24 15:30,24,3.6275,3.6275,3.623,3.627,26
20101201|2010-09-24 16:00,24,3.6255,3.627,3.6255,3.627,6
20101201|2010-09-26 17:00,27,3.636,3.644,3.628,3.642,158
20101201|2010-09-26 17:30,27,3.642,3.642,3.637,3.638,29
20101201|2010-09-26 18:00,27,3.639,3.642,3.6375,3.64,55
20101201|2010-09-26 18:30,27,3.6415,3.642,3.637,3.642,43
20101201|2010-09-26 19:00,27,3.64,3.64,3.6205,3.626,208
20101201|2010-09-26 19:30,27,3.626,3.626,3.6095,3.6135,236
20101201|2010-09-26 20:00,27,3.6115,3.6175,3.598,3.6,571
20101201|2010-09-26 20:30,27,3.6,3.6125,3.599,3.6065,186
20101201|2010-09-26 21:00,27,3.6065,3.6145,3.6035,3.6095,116
20101201|2010-09-26 21:30,27,3.6095,3.6115,3.599,3.6045,157
20101201|2010-09-26 22:00,27,3.605,3.61,3.602,3.6085,46
20101201|2010-09-26 22:30,27,3.6085,3.612,3.607,3.607,24
20101201|2010-09-26 23:00,27,3.6095,3.6135,3.6095,3.613,40
20101201|2010-09-26 23:30,27,3.6115,3.621,3.611,3.62,274
20101201|2010-09-27 00:00,27,3.6195,3.6215,3.6155,3.6155,162
20101201|2010-09-27 00:30,27,3.6155,3.6175,3.6105,3.611,111
20101201|2010-09-27 01:00,27,3.6115,3.6205,3.611,3.616,247
20101201|2010-09-27 01:30,27,3.617,3.618,3.6065,3.615,258
20101201|2010-09-27 02:00,27,3.615,3.615,3.601,3.6035,380
20101201|2010-09-27 02:30,27,3.604,3.608,3.601,3.606,260
20101201|2010-09-27 03:00,27,3.606,3.6085,3.6035,3.6065,107
20101201|2010-09-27 03:30,27,3.6065,3.6075,3.5955,3.5975,317
20101201|2010-09-27 04:00,27,3.597,3.5975,3.592,3.596,281
20101201|2010-09-27 04:30,27,3.5975,3.603,3.5965,3.598,156
20101201|2010-09-27 05:00,27,3.598,3.6,3.593,3.5995,220
20101201|2010-09-27 05:30,27,3.5975,3.6075,3.5955,3.6065,141
20101201|2010-09-27 06:00,27,3.606,3.609,3.605,3.6075,133
20101201|2010-09-27 06:30,27,3.6075,3.619,3.6075,3.6135,497
20101201|2010-09-27 07:00,27,3.613,3.6225,3.61,3.6105,896
20101201|2010-09-27 07:30,27,3.61,3.6145,3.595,3.6005,1414
20101201|2010-09-27 08:00,27,3.6005,3.609,3.5995,3.608,638
20101201|2010-09-27 08:30,27,3.607,3.6165,3.6035,3.6085,1689
20101201|2010-09-27 09:00,27,3.6085,3.6155,3.5935,3.5985,1306
20101201|2010-09-27 09:30,27,3.5995,3.6055,3.591,3.599,1113
20101201|2010-09-27 10:00,27,3.5985,3.599,3.588,3.599,1152
20101201|2010-09-27 10:30,27,3.599,3.6035,3.593,3.595,819
20101201|2010-09-27 11:00,27,3.594,3.598,3.593,3.5955,493
20101201|2010-09-27 11:30,27,3.5955,3.6005,3.591,3.5935,1776
20101201|2010-09-27 12:00,27,3.594,3.5965,3.59,3.596,526
20101201|2010-09-27 12:30,27,3.5955,3.601,3.595,3.599,421
20101201|2010-09-27 13:00,27,3.5985,3.6,3.596,3.598,149
20101201|2010-09-27 13:30,27,3.5995,3.5995,3.5975,3.5975,77
20101201|2010-09-27 14:00,27,3.5975,3.599,3.596,3.597,50
20101201|2010-09-27 14:30,27,3.5965,3.5985,3.5895,3.592,130
20101201|2010-09-27 15:00,27,3.5905,3.5925,3.583,3.587,117
20101201|2010-09-27 15:30,27,3.588,3.59,3.5865,3.5865,37
20101201|2010-09-27 16:00,27,3.5875,3.5875,3.5865,3.5865,24
20101201|2010-09-27 17:00,28,3.586,3.5905,3.5845,3.5855,26
20101201|2010-09-27 17:30,28,3.5855,3.586,3.584,3.584,29
20101201|2010-09-27 18:00,28,3.585,3.589,3.585,3.588,14
20101201|2010-09-27 18:30,28,3.587,3.587,3.584,3.584,17
20101201|2010-09-27 19:00,28,3.585,3.5925,3.585,3.5885,41
20101201|2010-09-27 19:30,28,3.588,3.59,3.5865,3.587,39
20101201|2010-09-27 20:00,28,3.587,3.6,3.584,3.595,183
20101201|2010-09-27 20:30,28,3.597,3.6,3.597,3.5975,35
20101201|2010-09-27 21:00,28,3.5975,3.5995,3.5955,3.596,30
20101201|2010-09-27 21:30,28,3.5945,3.597,3.5945,3.597,28
20101201|2010-09-27 22:00,28,3.596,3.596,3.5895,3.592,85
20101201|2010-09-27 22:30,28,3.59,3.59,3.5875,3.5875,19
20101201|2010-09-27 23:00,28,3.588,3.588,3.5875,3.5875,11
20101201|2010-09-27 23:30,28,3.5885,3.5885,3.585,3.5875,92
20101201|2010-09-28 00:00,28,3.5875,3.5875,3.581,3.585,139
20101201|2010-09-28 00:30,28,3.584,3.5905,3.584,3.588,106
20101201|2010-09-28 01:00,28,3.5875,3.589,3.585,3.586,98
20101201|2010-09-28 01:30,28,3.5855,3.587,3.581,3.581,133
20101201|2010-09-28 02:00,28,3.5805,3.581,3.569,3.57,760
20101201|2010-09-28 02:30,28,3.571,3.5815,3.57,3.577,347
20101201|2010-09-28 03:00,28,3.5765,3.581,3.571,3.571,298
20101201|2010-09-28 03:30,28,3.571,3.576,3.57,3.5715,217
20101201|2010-09-28 04:00,28,3.573,3.5795,3.571,3.5785,230
20101201|2010-09-28 04:30,28,3.5795,3.5935,3.5785,3.5895,595
20101201|2010-09-28 05:00,28,3.59,3.594,3.5845,3.5845,522
20101201|2010-09-28 05:30,28,3.584,3.591,3.5815,3.587,268
20101201|2010-09-28 06:00,28,3.5865,3.587,3.581,3.585,419
20101201|2010-09-28 06:30,28,3.586,3.5885,3.5745,3.576,567
20101201|2010-09-28 07:00,28,3.576,3.585,3.576,3.582,590
20101201|2010-09-28 07:30,28,3.5825,3.585,3.5795,3.5825,508
20101201|2010-09-28 08:00,28,3.582,3.6045,3.58,3.5985,1688
20101201|2010-09-28 08:30,28,3.598,3.6005,3.5855,3.596,1854
20101201|2010-09-28 09:00,28,3.594,3.612,3.586,3.6075,3486
20101201|2010-09-28 09:30,28,3.608,3.629,3.608,3.6205,3317
20101201|2010-09-28 10:00,28,3.6215,3.6275,3.616,3.627,1216
20101201|2010-09-28 10:30,28,3.6275,3.631,3.616,3.6195,1020
20101201|2010-09-28 11:00,28,3.6195,3.6275,3.615,3.623,702
20101201|2010-09-28 11:30,28,3.6235,3.6395,3.6225,3.638,2173
20101201|2010-09-28 12:00,28,3.6375,3.6375,3.629,3.6305,570
20101201|2010-09-28 12:30,28,3.6305,3.635,3.629,3.6325,271
20101201|2010-09-28 13:00,28,3.6325,3.6325,3.624,3.624,168
20101201|2010-09-28 13:30,28,3.6235,3.627,3.622,3.6225,116
20101201|2010-09-28 14:00,28,3.6225,3.632,3.6225,3.628,158
20101201|2010-09-28 14:30,28,3.6285,3.6375,3.628,3.6325,183
20101201|2010-09-28 15:00,28,3.632,3.6345,3.632,3.632,55
20101201|2010-09-28 15:30,28,3.632,3.636,3.6315,3.634,25
20101201|2010-09-28 16:00,28,3.634,3.634,3.634,3.634,6
20101201|2010-09-28 17:00,29,3.634,3.635,3.632,3.6325,12
20101201|2010-09-28 17:30,29,3.6325,3.6325,3.63,3.632,6
20101201|2010-09-28 18:00,29,3.632,3.632,3.629,3.6305,7
20101201|2010-09-28 18:30,29,3.6285,3.6285,3.628,3.628,3
20101201|2010-09-28 19:00,29,3.6275,3.63,3.621,3.625,60
20101201|2010-09-28 19:30,29,3.6265,3.6275,3.625,3.6255,16
20101201|2010-09-28 20:00,29,3.6255,3.634,3.6195,3.628,214
20101201|2010-09-28 20:30,29,3.6285,3.629,3.6225,3.627,131
20101201|2010-09-28 21:00,29,3.6285,3.634,3.6275,3.629,101
20101201|2010-09-28 21:30,29,3.6305,3.631,3.6215,3.6245,82
20101201|2010-09-28 22:00,29,3.627,3.627,3.623,3.6265,71
20101201|2010-09-28 22:30,29,3.627,3.631,3.627,3.631,11
20101201|2010-09-28 23:00,29,3.631,3.6355,3.63,3.633,61
20101201|2010-09-28 23:30,29,3.633,3.64,3.633,3.6385,162
20101201|2010-09-29 00:00,29,3.6385,3.6395,3.636,3.636,87
20101201|2010-09-29 00:30,29,3.6355,3.637,3.626,3.631,301
20101201|2010-09-29 01:00,29,3.6325,3.634,3.63,3.634,109
20101201|2010-09-29 01:30,29,3.634,3.6555,3.632,3.6545,642
20101201|2010-09-29 02:00,29,3.654,3.658,3.648,3.657,768
20101201|2010-09-29 02:30,29,3.6555,3.6555,3.645,3.6465,357
20101201|2010-09-29 03:00,29,3.6465,3.648,3.642,3.6455,388
20101201|2010-09-29 03:30,29,3.6455,3.6485,3.636,3.64,460
20101201|2010-09-29 04:00,29,3.6405,3.649,3.6375,3.6375,688
20101201|2010-09-29 04:30,29,3.6375,3.6505,3.6375,3.6475,329
20101201|2010-09-29 05:00,29,3.6465,3.65,3.642,3.649,227
20101201|2010-09-29 05:30,29,3.6495,3.6555,3.6475,3.6485,320
20101201|2010-09-29 06:00,29,3.6485,3.654,3.6455,3.649,305
20101201|2010-09-29 06:30,29,3.6495,3.6545,3.6465,3.652,360
20101201|2010-09-29 07:00,29,3.6525,3.654,3.6365,3.6375,1436
20101201|2010-09-29 07:30,29,3.638,3.6435,3.634,3.6415,1335
20101201|2010-09-29 08:00,29,3.64,3.642,3.6305,3.64,1130
20101201|2010-09-29 08:30,29,3.6405,3.647,3.635,3.6465,1385
20101201|2010-09-29 09:00,29,3.646,3.654,3.641,3.644,1491
20101201|2010-09-29 09:30,29,3.6455,3.663,3.6455,3.656,3280
20101201|2010-09-29 10:00,29,3.6555,3.67,3.655,3.666,2174
20101201|2010-09-29 10:30,29,3.667,3.6735,3.6615,3.67,1497
20101201|2010-09-29 11:00,29,3.6705,3.6725,3.6645,3.665,1065
20101201|2010-09-29 11:30,29,3.665,3.6655,3.6605,3.6605,1165
20101201|2010-09-29 12:00,29,3.6605,3.6635,3.6585,3.6595,543
20101201|2010-09-29 12:30,29,3.6585,3.663,3.658,3.6605,196
20101201|2010-09-29 13:00,29,3.662,3.6635,3.659,3.659,87
20101201|2010-09-29 13:30,29,3.6585,3.6645,3.6585,3.6645,51
20101201|2010-09-29 14:00,29,3.664,3.665,3.6515,3.659,235
20101201|2010-09-29 14:30,29,3.658,3.6585,3.645,3.649,304
20101201|2010-09-29 15:00,29,3.6495,3.6555,3.6495,3.653,35
20101201|2010-09-29 15:30,29,3.6525,3.657,3.649,3.6515,72
20101201|2010-09-29 16:00,29,3.6515,3.654,3.651,3.654,16
20101201|2010-09-29 17:00,30,3.652,3.654,3.65,3.654,18
20101201|2010-09-29 17:30,30,3.6505,3.6535,3.6505,3.6515,6
20101201|2010-09-29 18:00,30,3.6515,3.653,3.651,3.653,4
20101201|2010-09-29 18:30,30,3.6505,3.6505,3.648,3.65,29
20101201|2010-09-29 19:00,30,3.6495,3.659,3.6485,3.658,55
20101201|2010-09-29 19:30,30,3.6575,3.6595,3.6495,3.65,61
20101201|2010-09-29 20:00,30,3.649,3.6525,3.62,3.626,1022
20101201|2010-09-29 20:30,30,3.625,3.63,3.623,3.627,304
20101201|2010-09-29 21:00,30,3.6255,3.646,3.6255,3.638,214
20101201|2010-09-29 21:30,30,3.6395,3.6395,3.6325,3.6345,155
20101201|2010-09-29 22:00,30,3.635,3.642,3.634,3.6385,114
20101201|2010-09-29 22:30,30,3.639,3.644,3.639,3.643,39
20101201|2010-09-29 23:00,30,3.643,3.644,3.641,3.644,30
20101201|2010-09-29 23:30,30,3.644,3.649,3.643,3.6485,138
20101201|2010-09-30 00:00,30,3.6485,3.6485,3.644,3.6445,94
20101201|2010-09-30 00:30,30,3.6445,3.645,3.638,3.641,214
20101201|2010-09-30 01:00,30,3.6425,3.648,3.639,3.645,362
20101201|2010-09-30 01:30,30,3.6455,3.653,3.6445,3.6525,331
20101201|2010-09-30 02:00,30,3.652,3.655,3.648,3.65,231
20101201|2010-09-30 02:30,30,3.6515,3.669,3.6505,3.669,640
20101201|2010-09-30 03:00,30,3.6685,3.669,3.6605,3.6605,384
20101201|2010-09-30 03:30,30,3.6605,3.661,3.6545,3.659,232
20101201|2010-09-30 04:00,30,3.6585,3.6635,3.656,3.6635,325
20101201|2010-09-30 04:30,30,3.664,3.6655,3.658,3.665,248
20101201|2010-09-30 05:00,30,3.665,3.667,3.662,3.665,308
20101201|2010-09-30 05:30,30,3.665,3.6655,3.6615,3.6645,176
20101201|2010-09-30 06:00,30,3.665,3.667,3.656,3.6585,455
20101201|2010-09-30 06:30,30,3.659,3.6665,3.6575,3.662,429
20101201|2010-09-30 07:00,30,3.6615,3.664,3.6575,3.66,659
20101201|2010-09-30 07:30,30,3.6605,3.669,3.6575,3.6595,1785
20101201|2010-09-30 08:00,30,3.659,3.6635,3.647,3.654,1783
20101201|2010-09-30 08:30,30,3.655,3.665,3.65,3.6595,2207
20101201|2010-09-30 09:00,30,3.66,3.663,3.6535,3.657,1324
20101201|2010-09-30 09:30,30,3.6575,3.6595,3.6455,3.646,1077
20101201|2010-09-30 10:00,30,3.646,3.646,3.6335,3.6355,3310
20101201|2010-09-30 10:30,30,3.636,3.6515,3.634,3.6465,1694
20101201|2010-09-30 11:00,30,3.646,3.651,3.64,3.6485,747
20101201|2010-09-30 11:30,30,3.649,3.657,3.645,3.6525,2150
20101201|2010-09-30 12:00,30,3.653,3.6575,3.652,3.6535,923
20101201|2010-09-30 12:30,30,3.6545,3.6565,3.65,3.6535,342
20101201|2010-09-30 13:00,30,3.652,3.656,3.6485,3.6525,97
20101201|2010-09-30 13:30,30,3.653,3.6625,3.6525,3.661,201
20101201|2010-09-30 14:00,30,3.66,3.661,3.6515,3.657,164
20101201|2010-09-30 14:30,30,3.6585,3.664,3.6585,3.66,263
20101201|2010-09-30 15:00,30,3.663,3.664,3.6585,3.6615,100
20101201|2010-09-30 15:30,30,3.66,3.6605,3.6555,3.6555,35
20101201|2010-09-30 16:00,30,3.655,3.6585,3.655,3.6575,6
20101201|2010-09-30 17:00,1,3.655,3.659,3.6535,3.657,30
20101201|2010-09-30 17:30,1,3.656,3.663,3.655,3.657,26
20101201|2010-09-30 18:00,1,3.6595,3.6695,3.6555,3.668,86
20101201|2010-09-30 18:30,1,3.6675,3.672,3.66,3.66,85
20101201|2010-09-30 19:00,1,3.6605,3.6605,3.6535,3.659,50
20101201|2010-09-30 19:30,1,3.659,3.6705,3.659,3.6685,99
20101201|2010-09-30 20:00,1,3.67,3.679,3.67,3.6735,231
20101201|2010-09-30 20:30,1,3.6735,3.676,3.672,3.676,58
20101201|2010-09-30 21:00,1,3.6755,3.6775,3.671,3.675,52
20101201|2010-09-30 21:30,1,3.6755,3.6795,3.6755,3.6775,77
20101201|2010-09-30 22:00,1,3.6775,3.678,3.6765,3.678,64
20101201|2010-09-30 22:30,1,3.676,3.678,3.6735,3.6735,75
20101201|2010-09-30 23:00,1,3.6735,3.675,3.6725,3.674,32
20101201|2010-09-30 23:30,1,3.6755,3.6835,3.6755,3.683,219
20101201|2010-10-01 00:00,1,3.683,3.686,3.6815,3.6815,113
20101201|2010-10-01 00:30,1,3.6815,3.684,3.679,3.681,93
20101201|2010-10-01 01:00,1,3.68,3.6875,3.68,3.6865,202
20101201|2010-10-01 01:30,1,3.685,3.693,3.6845,3.693,248
20101201|2010-10-01 02:00,1,3.693,3.709,3.693,3.7015,1187
20101201|2010-10-01 02:30,1,3.7,3.7015,3.6935,3.7015,355
20101201|2010-10-01 03:00,1,3.7015,3.707,3.7,3.704,370
20101201|2010-10-01 03:30,1,3.704,3.706,3.6985,3.7035,275
20101201|2010-10-01 04:00,1,3.703,3.704,3.699,3.7025,203
20101201|2010-10-01 04:30,1,3.7035,3.718,3.7035,3.716,621
20101201|2010-10-01 05:00,1,3.7165,3.72,3.7125,3.7135,374
20101201|2010-10-01 05:30,1,3.7135,3.715,3.7035,3.704,366
20101201|2010-10-01 06:00,1,3.704,3.7125,3.699,3.7015,818
20101201|2010-10-01 06:30,1,3.701,3.7055,3.6905,3.695,807
20101201|2010-10-01 07:00,1,3.6955,3.709,3.694,3.705,1746
20101201|2010-10-01 07:30,1,3.707,3.71,3.698,3.7075,1004
20101201|2010-10-01 08:00,1,3.708,3.708,3.699,3.7035,538
20101201|2010-10-01 08:30,1,3.7035,3.722,3.702,3.7155,1962
20101201|2010-10-01 09:00,1,3.715,3.718,3.704,3.709,2271
20101201|2010-10-01 09:30,1,3.709,3.709,3.6895,3.705,2444
20101201|2010-10-01 10:00,1,3.7045,3.706,3.6775,3.684,2189
20101201|2010-10-01 10:30,1,3.684,3.6975,3.682,3.687,891
20101201|2010-10-01 11:00,1,3.687,3.6875,3.678,3.6815,712
20101201|2010-10-01 11:30,1,3.6815,3.6925,3.6785,3.6925,1185
20101201|2010-10-01 12:00,1,3.692,3.696,3.69,3.693,655
20101201|2010-10-01 12:30,1,3.6925,3.6925,3.6825,3.684,482
20101201|2010-10-01 13:00,1,3.684,3.6895,3.683,3.6845,141
20101201|2010-10-01 13:30,1,3.685,3.689,3.683,3.687,73
20101201|2010-10-01 14:00,1,3.6885,3.689,3.6855,3.6875,27
20101201|2010-10-01 14:30,1,3.688,3.695,3.6875,3.6925,173
20101201|2010-10-01 15:00,1,3.6915,3.6925,3.69,3.6905,38
20101201|2010-10-01 15:30,1,3.691,3.6965,3.6905,3.6965,94
20101201|2010-10-01 16:00,1,3.697,3.697,3.695,3.6955,22
20101201|2010-10-03 17:00,4,3.697,3.703,3.689,3.696,55
20101201|2010-10-03 17:30,4,3.6985,3.7115,3.6985,3.7045,65
20101201|2010-10-03 18:00,4,3.706,3.707,3.702,3.707,31
20101201|2010-10-03 18:30,4,3.7035,3.705,3.699,3.699,37
20101201|2010-10-03 19:00,4,3.6985,3.7065,3.696,3.7,55
20101201|2010-10-03 19:30,4,3.701,3.7015,3.6985,3.6995,29
20101201|2010-10-03 20:00,4,3.698,3.7075,3.698,3.7075,94
20101201|2010-10-03 20:30,4,3.7065,3.7065,3.7005,3.701,53
20101201|2010-10-03 21:00,4,3.7005,3.7065,3.7005,3.7065,20
20101201|2010-10-03 21:30,4,3.7055,3.7055,3.7055,3.7055,2
20101201|2010-10-03 22:00,4,3.7065,3.714,3.7065,3.712,73
20101201|2010-10-03 22:30,4,3.71,3.711,3.706,3.706,11
20101201|2010-10-03 23:00,4,3.7075,3.708,3.706,3.7065,12
20101201|2010-10-03 23:30,4,3.706,3.719,3.7055,3.7055,201
20101201|2010-10-04 00:00,4,3.705,3.7065,3.703,3.7055,63
20101201|2010-10-04 00:30,4,3.705,3.705,3.7,3.703,79
20101201|2010-10-04 01:00,4,3.705,3.709,3.705,3.7075,96
20101201|2010-10-04 01:30,4,3.706,3.706,3.702,3.703,49
20101201|2010-10-04 02:00,4,3.703,3.703,3.685,3.685,458
20101201|2010-10-04 02:30,4,3.685,3.6855,3.6775,3.683,467
20101201|2010-10-04 03:00,4,3.682,3.683,3.6675,3.673,615
20101201|2010-10-04 03:30,4,3.6735,3.676,3.669,3.6705,294
20101201|2010-10-04 04:00,4,3.6695,3.671,3.662,3.666,412
20101201|2010-10-04 04:30,4,3.6645,3.6725,3.664,3.6705,286
20101201|2010-10-04 05:00,4,3.6705,3.679,3.6695,3.6765,226
20101201|2010-10-04 05:30,4,3.676,3.68,3.6745,3.6745,242
20101201|2010-10-04 06:00,4,3.676,3.69,3.6745,3.6875,374
20101201|2010-10-04 06:30,4,3.6875,3.69,3.683,3.6885,346
20101201|2010-10-04 07:00,4,3.6875,3.692,3.677,3.678,1066
20101201|2010-10-04 07:30,4,3.678,3.684,3.6685,3.67,1177
20101201|2010-10-04 08:00,4,3.67,3.6865,3.6685,3.6785,1272
20101201|2010-10-04 08:30,4,3.679,3.6825,3.669,3.6695,1222
20101201|2010-10-04 09:00,4,3.6695,3.684,3.6645,3.67,1920
20101201|2010-10-04 09:30,4,3.67,3.6755,3.6615,3.673,1748
20101201|2010-10-04 10:00,4,3.673,3.673,3.6625,3.6705,871
20101201|2010-10-04 10:30,4,3.67,3.6745,3.6665,3.667,847
20101201|2010-10-04 11:00,4,3.667,3.667,3.6585,3.659,944
20101201|2010-10-04 11:30,4,3.659,3.666,3.653,3.6645,1395
20101201|2010-10-04 12:00,4,3.6655,3.666,3.658,3.66,474
20101201|2010-10-04 12:30,4,3.6605,3.6665,3.659,3.663,292
20101201|2010-10-04 13:00,4,3.665,3.666,3.6585,3.663,163
20101201|2010-10-04 13:30,4,3.663,3.665,3.66,3.6625,84
20101201|2010-10-04 14:00,4,3.6625,3.667,3.662,3.6655,88
20101201|2010-10-04 14:30,4,3.6655,3.666,3.6625,3.6645,104
20101201|2010-10-04 15:00,4,3.6645,3.668,3.664,3.6665,68
20101201|2010-10-04 15:30,4,3.667,3.673,3.6655,3.6655,89
20101201|2010-10-04 16:00,4,3.667,3.6675,3.6615,3.663,24
20101201|2010-10-04 17:00,5,3.666,3.6685,3.6545,3.6545,52
20101201|2010-10-04 17:30,5,3.656,3.6565,3.654,3.654,23
20101201|2010-10-04 18:00,5,3.6565,3.6585,3.655,3.656,15
20101201|2010-10-04 18:30,5,3.657,3.657,3.654,3.6555,40
20101201|2010-10-04 19:00,5,3.657,3.658,3.651,3.6515,80
20101201|2010-10-04 19:30,5,3.6525,3.657,3.646,3.657,100
20101201|2010-10-04 20:00,5,3.6585,3.6585,3.656,3.656,6
20101201|2010-10-04 20:30,5,3.658,3.6585,3.6535,3.6555,41
20101201|2010-10-04 21:00,5,3.654,3.656,3.654,3.6545,7
20101201|2010-10-04 21:30,5,3.655,3.658,3.655,3.655,18
20101201|2010-10-04 22:00,5,3.658,3.658,3.656,3.658,12
20101201|2010-10-04 22:30,5,3.657,3.657,3.6465,3.6495,105
20101201|2010-10-04 23:00,5,3.65,3.652,3.649,3.6495,26
20101201|2010-10-04 23:30,5,3.649,3.6635,3.647,3.6575,153
20101201|2010-10-05 00:00,5,3.657,3.66,3.652,3.6555,144
20101201|2010-10-05 00:30,5,3.656,3.6615,3.656,3.6595,54
20101201|2010-10-05 01:00,5,3.6595,3.6605,3.657,3.6595,90
20101201|2010-10-05 01:30,5,3.6605,3.661,3.651,3.6515,111
20101201|2010-10-05 02:00,5,3.651,3.6545,3.6445,3.6485,386
20101201|2010-10-05 02:30,5,3.6485,3.6685,3.6485,3.666,483
20101201|2010-10-05 03:00,5,3.667,3.6795,3.666,3.677,638
20101201|2010-10-05 03:30,5,3.6775,3.6825,3.676,3.6765,500
20101201|2010-10-05 04:00,5,3.6775,3.6805,3.6745,3.679,325
20101201|2010-10-05 04:30,5,3.678,3.689,3.678,3.6865,424
20101201|2010-10-05 05:00,5,3.6865,3.6985,3.6845,3.6925,576
20101201|2010-10-05 05:30,5,3.6925,3.694,3.6885,3.6935,270
20101201|2010-10-05 06:00,5,3.6925,3.705,3.6925,3.7,684
20101201|2010-10-05 06:30,5,3.7,3.7085,3.698,3.7055,606
20101201|2010-10-05 07:00,5,3.706,3.712,3.7025,3.7075,1772
20101201|2010-10-05 07:30,5,3.707,3.7165,3.7065,3.713,1847
20101201|2010-10-05 08:00,5,3.7135,3.7285,3.7075,3.719,3235
20101201|2010-10-05 08:30,5,3.7195,3.726,3.715,3.7255,1494
20101201|2010-10-05 09:00,5,3.725,3.73,3.719,3.727,1701
20101201|2010-10-05 09:30,5,3.727,3.745,3.727,3.732,4279
20101201|2010-10-05 10:00,5,3.7325,3.735,3.7245,3.7255,1591
20101201|2010-10-05 10:30,5,3.725,3.7305,3.722,3.723,1258
20101201|2010-10-05 11:00,5,3.723,3.7255,3.718,3.7245,751
20101201|2010-10-05 11:30,5,3.725,3.73,3.722,3.727,1392
20101201|2010-10-05 12:00,5,3.7265,3.727,3.7225,3.725,524
20101201|2010-10-05 12:30,5,3.7245,3.7315,3.7225,3.7285,529
20101201|2010-10-05 13:00,5,3.7285,3.7305,3.7225,3.723,127
20101201|2010-10-05 13:30,5,3.723,3.7285,3.7225,3.7235,104
20101201|2010-10-05 14:00,5,3.7235,3.7325,3.7235,3.732,74
20101201|2010-10-05 14:30,5,3.731,3.733,3.7275,3.733,182
20101201|2010-10-05 15:00,5,3.73,3.7335,3.729,3.729,68
20101201|2010-10-05 15:30,5,3.7285,3.7315,3.727,3.7315,88
20101201|2010-10-05 16:00,5,3.73,3.73,3.73,3.73,1
20101201|2010-10-05 17:00,6,3.7255,3.729,3.723,3.729,17
20101201|2010-10-05 17:30,6,3.727,3.733,3.727,3.733,15
20101201|2010-10-05 18:00,6,3.734,3.742,3.734,3.74,88
20101201|2010-10-05 18:30,6,3.7395,3.7435,3.7395,3.742,60
20101201|2010-10-05 19:00,6,3.741,3.7525,3.737,3.751,263
20101201|2010-10-05 19:30,6,3.751,3.752,3.7415,3.746,89
20101201|2010-10-05 20:00,6,3.746,3.7525,3.742,3.752,140
20101201|2010-10-05 20:30,6,3.7515,3.7525,3.7435,3.747,55
20101201|2010-10-05 21:00,6,3.747,3.756,3.7455,3.754,160
20101201|2010-10-05 21:30,6,3.754,3.754,3.748,3.7535,56
20101201|2010-10-05 22:00,6,3.7525,3.765,3.751,3.7625,133
20101201|2010-10-05 22:30,6,3.7625,3.7745,3.7625,3.7725,216
20101201|2010-10-05 23:00,6,3.773,3.777,3.7675,3.768,148
20101201|2010-10-05 23:30,6,3.768,3.7805,3.7655,3.777,263
20101201|2010-10-06 00:00,6,3.777,3.7785,3.7725,3.776,64
20101201|2010-10-06 00:30,6,3.7755,3.778,3.7705,3.7745,168
20101201|2010-10-06 01:00,6,3.7745,3.775,3.768,3.772,152
20101201|2010-10-06 01:30,6,3.77,3.782,3.77,3.7765,280
20101201|2010-10-06 02:00,6,3.7765,3.7895,3.7635,3.7655,775
20101201|2010-10-06 02:30,6,3.766,3.7685,3.757,3.765,624
20101201|2010-10-06 03:00,6,3.765,3.768,3.759,3.762,380
20101201|2010-10-06 03:30,6,3.7625,3.767,3.7615,3.7635,262
20101201|2010-10-06 04:00,6,3.765,3.7665,3.761,3.7615,167
20101201|2010-10-06 04:30,6,3.761,3.763,3.759,3.759,283
20101201|2010-10-06 05:00,6,3.76,3.765,3.75,3.751,705
20101201|2010-10-06 05:30,6,3.751,3.756,3.742,3.7525,752
20101201|2010-10-06 06:00,6,3.753,3.7535,3.736,3.7425,889
20101201|2010-10-06 06:30,6,3.742,3.7595,3.7415,3.7595,792
20101201|2010-10-06 07:00,6,3.759,3.7615,3.7455,3.75,1531
20101201|2010-10-06 07:30,6,3.7505,3.756,3.7445,3.7515,1323
20101201|2010-10-06 08:00,6,3.752,3.7595,3.7515,3.7555,698
20101201|2010-10-06 08:30,6,3.755,3.764,3.751,3.754,1471
20101201|2010-10-06 09:00,6,3.755,3.7605,3.7495,3.751,705
20101201|2010-10-06 09:30,6,3.75,3.756,3.7455,3.751,1585
20101201|2010-10-06 10:00,6,3.7515,3.76,3.748,3.7575,1434
20101201|2010-10-06 10:30,6,3.7575,3.766,3.751,3.756,1790
20101201|2010-10-06 11:00,6,3.756,3.761,3.746,3.75,856
20101201|2010-10-06 11:30,6,3.7505,3.7545,3.746,3.753,1345
20101201|2010-10-06 12:00,6,3.753,3.754,3.749,3.754,630
20101201|2010-10-06 12:30,6,3.7535,3.7555,3.7495,3.7515,352
20101201|2010-10-06 13:00,6,3.752,3.757,3.752,3.756,183
20101201|2010-10-06 13:30,6,3.7565,3.759,3.756,3.756,315
20101201|2010-10-06 14:00,6,3.7575,3.758,3.756,3.756,62
20101201|2010-10-06 14:30,6,3.756,3.7625,3.756,3.76,502
20101201|2010-10-06 15:00,6,3.76,3.7635,3.76,3.7635,48
20101201|2010-10-06 15:30,6,3.7605,3.764,3.76,3.764,15
20101201|2010-10-06 16:00,6,3.7615,3.765,3.7615,3.7635,13
20101201|2010-10-06 17:00,7,3.7625,3.768,3.762,3.762,34
20101201|2010-10-06 17:30,7,3.7595,3.7595,3.7575,3.7575,10
20101201|2010-10-06 18:00,7,3.76,3.76,3.756,3.757,10
20101201|2010-10-06 18:30,7,3.7565,3.758,3.756,3.758,13
20101201|2010-10-06 19:00,7,3.758,3.76,3.756,3.757,41
20101201|2010-10-06 19:30,7,3.7575,3.7735,3.7575,3.766,266
20101201|2010-10-06 20:00,7,3.7665,3.7725,3.764,3.7705,138
20101201|2010-10-06 20:30,7,3.769,3.77,3.767,3.7695,39
20101201|2010-10-06 21:00,7,3.7705,3.775,3.7685,3.769,93
20101201|2010-10-06 21:30,7,3.7695,3.7755,3.7695,3.7725,72
20101201|2010-10-06 22:00,7,3.772,3.776,3.772,3.7755,28
20101201|2010-10-06 22:30,7,3.777,3.784,3.7755,3.78,268
20101201|2010-10-06 23:00,7,3.7785,3.7785,3.7715,3.7715,34
20101201|2010-10-06 23:30,7,3.773,3.7755,3.769,3.7735,131
20101201|2010-10-07 00:00,7,3.772,3.774,3.7695,3.7735,53
20101201|2010-10-07 00:30,7,3.7735,3.7745,3.7715,3.7715,74
20101201|2010-10-07 01:00,7,3.7715,3.773,3.77,3.7725,85
20101201|2010-10-07 01:30,7,3.7725,3.782,3.7695,3.782,326
20101201|2010-10-07 02:00,7,3.7815,3.7815,3.7705,3.7705,397
20101201|2010-10-07 02:30,7,3.7705,3.7815,3.77,3.778,294
20101201|2010-10-07 03:00,7,3.7775,3.783,3.771,3.7795,412
20101201|2010-10-07 03:30,7,3.7795,3.7845,3.7605,3.7615,732
20101201|2010-10-07 04:00,7,3.762,3.768,3.761,3.7675,227
20101201|2010-10-07 04:30,7,3.7675,3.7675,3.746,3.7545,1003
20101201|2010-10-07 05:00,7,3.7555,3.7615,3.7525,3.76,314
20101201|2010-10-07 05:30,7,3.759,3.7615,3.756,3.7615,214
20101201|2010-10-07 06:00,7,3.762,3.773,3.762,3.7705,679
20101201|2010-10-07 06:30,7,3.77,3.772,3.762,3.763,374
20101201|2010-10-07 07:00,7,3.7645,3.765,3.756,3.758,806
20101201|2010-10-07 07:30,7,3.7585,3.7675,3.7495,3.766,1845
20101201|2010-10-07 08:00,7,3.766,3.767,3.7345,3.7355,2453
20101201|2010-10-07 08:30,7,3.735,3.735,3.684,3.7005,7450
20101201|2010-10-07 09:00,7,3.701,3.7135,3.698,3.701,3339
20101201|2010-10-07 09:30,7,3.7015,3.7025,3.6775,3.6795,3452
20101201|2010-10-07 10:00,7,3.6805,3.695,3.6715,3.69,2738
20101201|2010-10-07 10:30,7,3.69,3.6905,3.678,3.681,1564
20101201|2010-10-07 11:00,7,3.681,3.6845,3.662,3.665,1857
20101201|2010-10-07 11:30,7,3.665,3.6845,3.6565,3.6755,2856
20101201|2010-10-07 12:00,7,3.675,3.6815,3.6685,3.67,1015
20101201|2010-10-07 12:30,7,3.671,3.6775,3.6685,3.6735,571
20101201|2010-10-07 13:00,7,3.673,3.682,3.671,3.6745,237
20101201|2010-10-07 13:30,7,3.6755,3.6755,3.6685,3.67,136
20101201|2010-10-07 14:00,7,3.67,3.6705,3.6685,3.669,141
20101201|2010-10-07 14:30,7,3.6695,3.677,3.666,3.6695,242
20101201|2010-10-07 15:00,7,3.67,3.6765,3.6685,3.6765,96
20101201|2010-10-07 15:30,7,3.675,3.676,3.672,3.6755,25
20101201|2010-10-07 16:00,7,3.6755,3.6755,3.673,3.6735,15
20101201|2010-10-07 17:00,8,3.689,3.689,3.6775,3.682,91
20101201|2010-10-07 17:30,8,3.68,3.6815,3.675,3.675,28
20101201|2010-10-07 18:00,8,3.675,3.6805,3.6745,3.68,49
20101201|2010-10-07 18:30,8,3.68,3.6825,3.677,3.677,64
20101201|2010-10-07 19:00,8,3.6805,3.684,3.6805,3.6825,62
20101201|2010-10-07 19:30,8,3.682,3.682,3.6565,3.6625,138
20101201|2010-10-07 20:00,8,3.6645,3.6845,3.658,3.6815,215
20101201|2010-10-07 20:30,8,3.681,3.702,3.6795,3.695,451
20101201|2010-10-07 21:00,8,3.6955,3.709,3.695,3.708,181
20101201|2010-10-07 21:30,8,3.7095,3.7155,3.7025,3.709,371
20101201|2010-10-07 22:00,8,3.709,3.71,3.6985,3.702,156
20101201|2010-10-07 22:30,8,3.702,3.705,3.6995,3.702,57
20101201|2010-10-07 23:00,8,3.7025,3.7025,3.699,3.6995,22
20101201|2010-10-07 23:30,8,3.699,3.7045,3.697,3.7025,179
20101201|2010-10-08 00:00,8,3.703,3.704,3.6995,3.6995,63
20101201|2010-10-08 00:30,8,3.699,3.701,3.6835,3.6845,284
20101201|2010-10-08 01:00,8,3.6845,3.6875,3.675,3.6765,344
20101201|2010-10-08 01:30,8,3.679,3.68,3.6665,3.673,351
20101201|2010-10-08 02:00,8,3.6715,3.6865,3.669,3.68,408
20101201|2010-10-08 02:30,8,3.6805,3.69,3.6765,3.6795,310
20101201|2010-10-08 03:00,8,3.6805,3.6875,3.6805,3.6835,305
20101201|2010-10-08 03:30,8,3.684,3.6985,3.6835,3.695,650
20101201|2010-10-08 04:00,8,3.695,3.698,3.69,3.693,336
20101201|2010-10-08 04:30,8,3.6925,3.6925,3.682,3.688,369
20101201|2010-10-08 05:00,8,3.688,3.688,3.672,3.684,1076
20101201|2010-10-08 05:30,8,3.683,3.685,3.679,3.681,239
20101201|2010-10-08 06:00,8,3.681,3.6885,3.675,3.679,663
20101201|2010-10-08 06:30,8,3.679,3.696,3.679,3.693,397
20101201|2010-10-08 07:00,8,3.692,3.7075,3.69,3.702,1466
20101201|2010-10-08 07:30,8,3.703,3.73,3.695,3.7155,5992
20101201|2010-10-08 08:00,8,3.715,3.7345,3.7065,3.7295,3389
20101201|2010-10-08 08:30,8,3.73,3.742,3.7225,3.741,2621
20101201|2010-10-08 09:00,8,3.7415,3.756,3.7365,3.7455,3373
20101201|2010-10-08 09:30,8,3.745,3.7805,3.744,3.779,3182
20101201|2010-10-08 10:00,8,3.7795,3.8015,3.7795,3.7875,4332
20101201|2010-10-08 10:30,8,3.7875,3.791,3.774,3.779,1893
20101201|2010-10-08 11:00,8,3.7785,3.7825,3.7715,3.776,853
20101201|2010-10-08 11:30,8,3.776,3.779,3.773,3.776,1315
20101201|2010-10-08 12:00,8,3.7765,3.777,3.767,3.7725,1010
20101201|2010-10-08 12:30,8,3.772,3.7775,3.769,3.7705,457
20101201|2010-10-08 13:00,8,3.7715,3.7805,3.7675,3.7785,285
20101201|2010-10-08 13:30,8,3.779,3.78,3.7725,3.7755,119
20101201|2010-10-08 14:00,8,3.777,3.793,3.777,3.7815,173
20101201|2010-10-08 14:30,8,3.782,3.788,3.7805,3.7815,136
20101201|2010-10-08 15:00,8,3.78,3.785,3.78,3.785,33
20101201|2010-10-10 17:00,11,3.784,3.797,3.783,3.7845,127
20101201|2010-10-10 17:30,11,3.789,3.7915,3.789,3.7915,34
20101201|2010-10-10 18:00,11,3.7915,3.7965,3.79,3.795,163
20101201|2010-10-10 18:30,11,3.794,3.7985,3.789,3.7895,212
20101201|2010-10-10 19:00,11,3.79,3.793,3.786,3.7875,170
20101201|2010-10-10 19:30,11,3.789,3.789,3.775,3.7775,171
20101201|2010-10-10 20:00,11,3.7775,3.7985,3.7765,3.7875,442
20101201|2010-10-10 20:30,11,3.7875,3.79,3.7865,3.7885,100
20101201|2010-10-10 21:00,11,3.7885,3.7895,3.7855,3.7885,53
20101201|2010-10-10 21:30,11,3.7885,3.8065,3.7855,3.8025,480
20101201|2010-10-10 22:00,11,3.803,3.82,3.7965,3.803,681
20101201|2010-10-10 22:30,11,3.803,3.81,3.803,3.809,50
20101201|2010-10-10 23:00,11,3.808,3.8095,3.8065,3.8075,110
20101201|2010-10-10 23:30,11,3.8075,3.8095,3.8055,3.8055,168
20101201|2010-10-11 00:00,11,3.8055,3.8055,3.8015,3.804,87
20101201|2010-10-11 00:30,11,3.8045,3.816,3.804,3.8075,231
20101201|2010-10-11 01:00,11,3.807,3.8115,3.8065,3.8085,92
20101201|2010-10-11 01:30,11,3.8095,3.8125,3.8025,3.809,245
20101201|2010-10-11 02:00,11,3.81,3.8115,3.794,3.7945,414
20101201|2010-10-11 02:30,11,3.7945,3.7975,3.785,3.793,466
20101201|2010-10-11 03:00,11,3.793,3.795,3.785,3.7885,361
20101201|2010-10-11 03:30,11,3.788,3.8,3.788,3.7955,248
20101201|2010-10-11 04:00,11,3.794,3.794,3.7765,3.7865,520
20101201|2010-10-11 04:30,11,3.787,3.7935,3.7855,3.789,215
20101201|2010-10-11 05:00,11,3.7895,3.7925,3.7875,3.7895,140
20101201|2010-10-11 05:30,11,3.789,3.79,3.778,3.7805,269
20101201|2010-10-11 06:00,11,3.78,3.7915,3.7785,3.7885,262
20101201|2010-10-11 06:30,11,3.7885,3.7955,3.788,3.789,292
20101201|2010-10-11 07:00,11,3.788,3.7935,3.777,3.7835,1062
20101201|2010-10-11 07:30,11,3.7835,3.7835,3.774,3.7805,1353
20101201|2010-10-11 08:00,11,3.7815,3.785,3.7725,3.7765,819
20101201|2010-10-11 08:30,11,3.7775,3.789,3.777,3.786,3189
20101201|2010-10-11 09:00,11,3.7875,3.791,3.781,3.783,2496
20101201|2010-10-11 09:30,11,3.7825,3.785,3.773,3.779,1797
20101201|2010-10-11 10:00,11,3.779,3.7825,3.7735,3.7815,1268
20101201|2010-10-11 10:30,11,3.781,3.7855,3.776,3.7785,833
20101201|2010-10-11 11:00,11,3.7795,3.7845,3.7775,3.7815,487
20101201|2010-10-11 11:30,11,3.781,3.79,3.781,3.7895,1081
20101201|2010-10-11 12:00,11,3.789,3.79,3.7865,3.788,307
20101201|2010-10-11 12:30,11,3.788,3.79,3.7875,3.788,178
20101201|2010-10-11 13:00,11,3.79,3.79,3.7865,3.787,41
20101201|2010-10-11 13:30,11,3.788,3.7895,3.786,3.786,53
20101201|2010-10-11 14:00,11,3.7885,3.7885,3.7845,3.785,42
20101201|2010-10-11 14:30,11,3.7845,3.7875,3.784,3.7865,90
20101201|2010-10-11 15:00,11,3.785,3.787,3.7835,3.7835,32
20101201|2010-10-11 15:30,11,3.785,3.7865,3.7835,3.785,18
20101201|2010-10-11 16:00,11,3.7875,3.7875,3.785,3.785,8
20101201|2010-10-11 17:00,12,3.7855,3.788,3.784,3.785,27
20101201|2010-10-11 17:30,12,3.785,3.7875,3.781,3.7825,16
20101201|2010-10-11 18:00,12,3.784,3.784,3.7805,3.7815,15
20101201|2010-10-11 18:30,12,3.7805,3.7835,3.779,3.7835,27
20101201|2010-10-11 19:00,12,3.7805,3.785,3.774,3.774,99
20101201|2010-10-11 19:30,12,3.7765,3.7765,3.769,3.773,116
20101201|2010-10-11 20:00,12,3.772,3.7765,3.761,3.763,309
20101201|2010-10-11 20:30,12,3.763,3.7695,3.7545,3.76,499
20101201|2010-10-11 21:00,12,3.7595,3.7635,3.7535,3.757,276
20101201|2010-10-11 21:30,12,3.757,3.77,3.754,3.7685,205
20101201|2010-10-11 22:00,12,3.77,3.772,3.761,3.7645,164
20101201|2010-10-11 22:30,12,3.765,3.7655,3.76,3.761,75
20101201|2010-10-11 23:00,12,3.76,3.764,3.76,3.763,110
20101201|2010-10-11 23:30,12,3.7635,3.764,3.7595,3.7615,124
20101201|2010-10-12 00:00,12,3.761,3.7625,3.759,3.7605,188
20101201|2010-10-12 00:30,12,3.761,3.763,3.7485,3.751,301
20101201|2010-10-12 01:00,12,3.75,3.752,3.734,3.7355,644
20101201|2010-10-12 01:30,12,3.7355,3.7365,3.7265,3.735,790
20101201|2010-10-12 02:00,12,3.7345,3.7405,3.7325,3.735,389
20101201|2010-10-12 02:30,12,3.7365,3.737,3.718,3.726,390
20101201|2010-10-12 03:00,12,3.725,3.734,3.7175,3.733,586
20101201|2010-10-12 03:30,12,3.7325,3.7335,3.7185,3.724,645
20101201|2010-10-12 04:00,12,3.723,3.7415,3.722,3.7365,502
20101201|2010-10-12 04:30,12,3.738,3.7495,3.738,3.746,441
20101201|2010-10-12 05:00,12,3.7475,3.7475,3.7425,3.746,371
20101201|2010-10-12 05:30,12,3.746,3.753,3.7455,3.7485,291
20101201|2010-10-12 06:00,12,3.7495,3.764,3.749,3.762,501
20101201|2010-10-12 06:30,12,3.7615,3.781,3.7605,3.7745,1075
20101201|2010-10-12 07:00,12,3.774,3.7815,3.7625,3.772,1554
20101201|2010-10-12 07:30,12,3.7725,3.7915,3.77,3.787,2307
20101201|2010-10-12 08:00,12,3.7865,3.79,3.78,3.782,798
20101201|2010-10-12 08:30,12,3.783,3.783,3.748,3.7665,4078
20101201|2010-10-12 09:00,12,3.766,3.78,3.7635,3.774,1441
20101201|2010-10-12 09:30,12,3.7745,3.8085,3.7675,3.7965,3560
20101201|2010-10-12 10:00,12,3.7975,3.8025,3.794,3.795,1478
20101201|2010-10-12 10:30,12,3.7945,3.8095,3.7885,3.795,1555
20101201|2010-10-12 11:00,12,3.7955,3.8015,3.7885,3.789,626
20101201|2010-10-12 11:30,12,3.7885,3.791,3.7815,3.7895,1196
20101201|2010-10-12 12:00,12,3.7895,3.792,3.7885,3.791,444
20101201|2010-10-12 12:30,12,3.7905,3.797,3.789,3.7945,318
20101201|2010-10-12 13:00,12,3.7945,3.808,3.7885,3.791,646
20101201|2010-10-12 13:30,12,3.7915,3.794,3.7885,3.7905,223
20101201|2010-10-12 14:00,12,3.7925,3.809,3.79,3.809,172
20101201|2010-10-12 14:30,12,3.8095,3.8135,3.795,3.795,318
20101201|2010-10-12 15:00,12,3.794,3.797,3.791,3.7965,46
20101201|2010-10-12 15:30,12,3.795,3.8035,3.795,3.8035,43
20101201|2010-10-12 16:00,12,3.802,3.804,3.802,3.804,10
20101201|2010-10-12 17:00,13,3.804,3.8055,3.795,3.796,21
20101201|2010-10-12 17:30,13,3.798,3.801,3.798,3.799,10
20101201|2010-10-12 18:00,13,3.8,3.8065,3.8,3.802,30
20101201|2010-10-12 18:30,13,3.8015,3.8015,3.7985,3.7995,17
20101201|2010-10-12 19:00,13,3.7985,3.8005,3.795,3.795,46
20101201|2010-10-12 19:30,13,3.7955,3.805,3.7955,3.8045,136
20101201|2010-10-12 20:00,13,3.8025,3.8385,3.801,3.8275,699
20101201|2010-10-12 20:30,13,3.8275,3.831,3.808,3.8115,425
20101201|2010-10-12 21:00,13,3.8095,3.8165,3.8035,3.808,249
20101201|2010-10-12 21:30,13,3.808,3.814,3.8005,3.8125,218
20101201|2010-10-12 22:00,13,3.813,3.8135,3.8085,3.812,118
20101201|2010-10-12 22:30,13,3.813,3.8135,3.8075,3.81,46
20101201|2010-10-12 23:00,13,3.8095,3.81,3.809,3.809,17
20101201|2010-10-12 23:30,13,3.81,3.8125,3.808,3.811,138
20101201|2010-10-13 00:00,13,3.811,3.813,3.81,3.812,40
20101201|2010-10-13 00:30,13,3.8125,3.8145,3.8095,3.8125,129
20101201|2010-10-13 01:00,13,3.8135,3.814,3.8105,3.812,100
20101201|2010-10-13 01:30,13,3.8125,3.8225,3.809,3.8215,225
20101201|2010-10-13 02:00,13,3.8215,3.827,3.8185,3.82,490
20101201|2010-10-13 02:30,13,3.8195,3.8265,3.8185,3.8215,286
20101201|2010-10-13 03:00,13,3.8215,3.823,3.8065,3.811,709
20101201|2010-10-13 03:30,13,3.8115,3.828,3.8115,3.82,429
20101201|2010-10-13 04:00,13,3.8215,3.833,3.82,3.8215,448
20101201|2010-10-13 04:30,13,3.822,3.834,3.821,3.825,334
20101201|2010-10-13 05:00,13,3.8255,3.8275,3.818,3.8195,228
20101201|2010-10-13 05:30,13,3.819,3.821,3.81,3.817,416
20101201|2010-10-13 06:00,13,3.818,3.8235,3.811,3.8235,292
20101201|2010-10-13 06:30,13,3.824,3.8325,3.823,3.8245,649
20101201|2010-10-13 07:00,13,3.8245,3.8315,3.816,3.8265,1450
20101201|2010-10-13 07:30,13,3.8265,3.8285,3.8105,3.815,1422
20101201|2010-10-13 08:00,13,3.8155,3.8185,3.8045,3.8185,1091
20101201|2010-10-13 08:30,13,3.818,3.819,3.8085,3.811,1967
20101201|2010-10-13 09:00,13,3.8105,3.823,3.8105,3.816,1992
20101201|2010-10-13 09:30,13,3.8165,3.8405,3.8165,3.831,2474
20101201|2010-10-13 10:00,13,3.8325,3.841,3.8225,3.8345,1642
20101201|2010-10-13 10:30,13,3.8355,3.8365,3.813,3.819,1420
20101201|2010-10-13 11:00,13,3.819,3.825,3.8175,3.823,537
20101201|2010-10-13 11:30,13,3.8235,3.8285,3.816,3.821,1177
20101201|2010-10-13 12:00,13,3.821,3.8255,3.82,3.822,360
20101201|2010-10-13 12:30,13,3.823,3.8265,3.822,3.826,341
20101201|2010-10-13 13:00,13,3.8255,3.828,3.824,3.8245,149
20101201|2010-10-13 13:30,13,3.8245,3.8255,3.822,3.822,99
20101201|2010-10-13 14:00,13,3.8235,3.8235,3.8175,3.82,127
20101201|2010-10-13 14:30,13,3.8195,3.8245,3.819,3.823,92
20101201|2010-10-13 15:00,13,3.822,3.825,3.819,3.8205,58
20101201|2010-10-13 15:30,13,3.821,3.824,3.8195,3.824,31
20101201|2010-10-13 16:00,13,3.82,3.822,3.82,3.822,7
20101201|2010-10-13 17:00,14,3.8205,3.823,3.8205,3.821,57
20101201|2010-10-13 17:30,14,3.8205,3.8255,3.8205,3.8255,19
20101201|2010-10-13 18:00,14,3.825,3.8285,3.824,3.825,45
20101201|2010-10-13 18:30,14,3.8245,3.838,3.8245,3.838,95
20101201|2010-10-13 19:00,14,3.836,3.8445,3.8305,3.8425,330
20101201|2010-10-13 19:30,14,3.8425,3.85,3.842,3.8475,271
20101201|2010-10-13 20:00,14,3.8475,3.85,3.843,3.85,216
20101201|2010-10-13 20:30,14,3.85,3.854,3.841,3.8485,335
20101201|2010-10-13 21:00,14,3.8465,3.8555,3.846,3.852,150
20101201|2010-10-13 21:30,14,3.853,3.86,3.8445,3.8495,317
20101201|2010-10-13 22:00,14,3.851,3.8585,3.847,3.8495,152
20101201|2010-10-13 22:30,14,3.852,3.8565,3.851,3.8515,45
20101201|2010-10-13 23:00,14,3.852,3.856,3.851,3.851,45
20101201|2010-10-13 23:30,14,3.851,3.854,3.85,3.853,71
20101201|2010-10-14 00:00,14,3.853,3.8615,3.8515,3.858,176
20101201|2010-10-14 00:30,14,3.858,3.866,3.857,3.864,475
20101201|2010-10-14 01:00,14,3.865,3.8655,3.858,3.861,260
20101201|2010-10-14 01:30,14,3.8605,3.8675,3.857,3.863,399
20101201|2010-10-14 02:00,14,3.8625,3.8645,3.8545,3.856,468
20101201|2010-10-14 02:30,14,3.857,3.8635,3.85,3.858,366
20101201|2010-10-14 03:00,14,3.858,3.859,3.8425,3.8515,590
20101201|2010-10-14 03:30,14,3.8515,3.854,3.843,3.8495,454
20101201|2010-10-14 04:00,14,3.849,3.855,3.8485,3.854,260
20101201|2010-10-14 04:30,14,3.8535,3.856,3.849,3.851,289
20101201|2010-10-14 05:00,14,3.851,3.8525,3.8365,3.8375,851
20101201|2010-10-14 05:30,14,3.8365,3.8465,3.8345,3.841,645
20101201|2010-10-14 06:00,14,3.841,3.8435,3.83,3.8375,486
20101201|2010-10-14 06:30,14,3.838,3.844,3.835,3.84,503
20101201|2010-10-14 07:00,14,3.841,3.8465,3.8385,3.8415,907
20101201|2010-10-14 07:30,14,3.842,3.8495,3.832,3.845,2068
20101201|2010-10-14 08:00,14,3.8445,3.8445,3.828,3.8305,2936
20101201|2010-10-14 08:30,14,3.8305,3.835,3.8125,3.815,2850
20101201|2010-10-14 09:00,14,3.815,3.837,3.81,3.832,1947
20101201|2010-10-14 09:30,14,3.8315,3.8515,3.8315,3.844,1927
20101201|2010-10-14 10:00,14,3.845,3.851,3.8275,3.8325,1191
20101201|2010-10-14 10:30,14,3.833,3.8355,3.8155,3.825,1977
20101201|2010-10-14 11:00,14,3.825,3.8255,3.8085,3.813,1472
20101201|2010-10-14 11:30,14,3.814,3.8185,3.8065,3.818,1630
20101201|2010-10-14 12:00,14,3.8175,3.8175,3.8085,3.8125,830
20101201|2010-10-14 12:30,14,3.8125,3.819,3.8125,3.818,419
20101201|2010-10-14 13:00,14,3.818,3.818,3.812,3.812,105
20101201|2010-10-14 13:30,14,3.8125,3.8125,3.7615,3.785,869
20101201|2010-10-14 14:00,14,3.7855,3.7945,3.78,3.7865,419
20101201|2010-10-14 14:30,14,3.7875,3.804,3.7875,3.802,274
20101201|2010-10-14 15:00,14,3.8035,3.812,3.798,3.8075,125
20101201|2010-10-14 15:30,14,3.8065,3.814,3.8045,3.8105,52
20101201|2010-10-14 16:00,14,3.814,3.814,3.8075,3.808,24
20101201|2010-10-14 17:00,15,3.808,3.823,3.808,3.818,44
20101201|2010-10-14 17:30,15,3.817,3.8255,3.8135,3.8175,54
20101201|2010-10-14 18:00,15,3.82,3.821,3.805,3.8085,49
20101201|2010-10-14 18:30,15,3.806,3.807,3.7975,3.8005,100
20101201|2010-10-14 19:00,15,3.803,3.808,3.7985,3.804,159
20101201|2010-10-14 19:30,15,3.804,3.8065,3.8,3.803,45
20101201|2010-10-14 20:00,15,3.807,3.819,3.798,3.8165,421
20101201|2010-10-14 20:30,15,3.8165,3.8205,3.8125,3.816,166
20101201|2010-10-14 21:00,15,3.816,3.823,3.815,3.823,99
20101201|2010-10-14 21:30,15,3.8225,3.8315,3.818,3.828,260
20101201|2010-10-14 22:00,15,3.828,3.835,3.8265,3.833,107
20101201|2010-10-14 22:30,15,3.831,3.831,3.8275,3.831,25
20101201|2010-10-14 23:00,15,3.8285,3.836,3.8285,3.8295,77
20101201|2010-10-14 23:30,15,3.83,3.836,3.827,3.829,140
20101201|2010-10-15 00:00,15,3.829,3.8365,3.8275,3.832,122
20101201|2010-10-15 00:30,15,3.833,3.838,3.8305,3.8365,164
20101201|2010-10-15 01:00,15,3.836,3.845,3.8345,3.8425,260
20101201|2010-10-15 01:30,15,3.8405,3.8415,3.8325,3.8375,259
20101201|2010-10-15 02:00,15,3.8365,3.838,3.8225,3.823,380
20101201|2010-10-15 02:30,15,3.824,3.8305,3.8165,3.829,688
20101201|2010-10-15 03:00,15,3.8295,3.84,3.8215,3.8355,637
20101201|2010-10-15 03:30,15,3.836,3.837,3.829,3.831,197
20101201|2010-10-15 04:00,15,3.832,3.8345,3.8275,3.83,210
20101201|2010-10-15 04:30,15,3.8295,3.833,3.818,3.821,393
20101201|2010-10-15 05:00,15,3.8225,3.8265,3.8165,3.819,250
20101201|2010-10-15 05:30,15,3.818,3.8195,3.812,3.812,372
20101201|2010-10-15 06:00,15,3.8115,3.8145,3.808,3.8115,375
20101201|2010-10-15 06:30,15,3.812,3.821,3.8115,3.8195,264
20101201|2010-10-15 07:00,15,3.82,3.8575,3.8195,3.855,4214
20101201|2010-10-15 07:30,15,3.855,3.8645,3.831,3.8335,4262
20101201|2010-10-15 08:00,15,3.8335,3.8435,3.818,3.8405,2572
20101201|2010-10-15 08:30,15,3.841,3.844,3.825,3.828,2270
20101201|2010-10-15 09:00,15,3.8285,3.8345,3.7945,3.8095,4819
20101201|2010-10-15 09:30,15,3.809,3.824,3.804,3.8175,2093
20101201|2010-10-15 10:00,15,3.818,3.848,3.816,3.843,2674
20101201|2010-10-15 10:30,15,3.843,3.8525,3.8245,3.8255,2262
20101201|2010-10-15 11:00,15,3.8255,3.8345,3.819,3.8305,1390
20101201|2010-10-15 11:30,15,3.831,3.841,3.8275,3.84,1886
20101201|2010-10-15 12:00,15,3.8395,3.84,3.8295,3.833,992
20101201|2010-10-15 12:30,15,3.8335,3.837,3.829,3.8325,621
20101201|2010-10-15 13:00,15,3.8315,3.8315,3.8215,3.824,333
20101201|2010-10-15 13:30,15,3.826,3.833,3.824,3.828,196
20101201|2010-10-15 14:00,15,3.829,3.832,3.829,3.8295,78
20101201|2010-10-15 14:30,15,3.829,3.834,3.824,3.834,195
20101201|2010-10-15 15:00,15,3.8345,3.843,3.8315,3.8375,64
20101201|2010-10-15 15:30,15,3.84,3.84,3.8375,3.84,24
20101201|2010-10-15 16:00,15,3.84,3.8405,3.8375,3.8405,7
20101201|2010-10-17 17:00,18,3.836,3.836,3.825,3.8295,36
20101201|2010-10-17 17:30,18,3.828,3.829,3.826,3.827,20
20101201|2010-10-17 18:00,18,3.827,3.828,3.826,3.826,22
20101201|2010-10-17 18:30,18,3.826,3.826,3.82,3.82,53
20101201|2010-10-17 19:00,18,3.823,3.823,3.803,3.803,235
20101201|2010-10-17 19:30,18,3.8045,3.813,3.804,3.805,120
20101201|2010-10-17 20:00,18,3.805,3.819,3.803,3.8145,240
20101201|2010-10-17 20:30,18,3.8145,3.8225,3.81,3.811,190
20101201|2010-10-17 21:00,18,3.8125,3.815,3.799,3.8015,336
20101201|2010-10-17 21:30,18,3.802,3.803,3.787,3.7935,542
20101201|2010-10-17 22:00,18,3.7935,3.7955,3.7905,3.794,150
20101201|2010-10-17 22:30,18,3.7935,3.797,3.791,3.7955,51
20101201|2010-10-17 23:00,18,3.7955,3.8,3.795,3.8,68
20101201|2010-10-17 23:30,18,3.8,3.8035,3.8,3.8,214
20101201|2010-10-18 00:00,18,3.8005,3.8015,3.794,3.794,100
20101201|2010-10-18 00:30,18,3.7935,3.7975,3.7875,3.79,220
20101201|2010-10-18 01:00,18,3.791,3.7985,3.788,3.798,264
20101201|2010-10-18 01:30,18,3.798,3.8015,3.7935,3.797,233
20101201|2010-10-18 02:00,18,3.7975,3.8,3.786,3.788,394
20101201|2010-10-18 02:30,18,3.788,3.794,3.786,3.7875,315
20101201|2010-10-18 03:00,18,3.788,3.79,3.778,3.7895,585
20101201|2010-10-18 03:30,18,3.79,3.7975,3.788,3.794,528
20101201|2010-10-18 04:00,18,3.793,3.802,3.7905,3.802,280
20101201|2010-10-18 04:30,18,3.801,3.812,3.797,3.8045,514
20101201|2010-10-18 05:00,18,3.8045,3.811,3.801,3.8065,237
20101201|2010-10-18 05:30,18,3.8065,3.809,3.8025,3.8025,180
20101201|2010-10-18 06:00,18,3.802,3.8045,3.798,3.8,236
20101201|2010-10-18 06:30,18,3.8005,3.8095,3.8,3.808,556
20101201|2010-10-18 07:00,18,3.8075,3.818,3.8035,3.8175,1558
20101201|2010-10-18 07:30,18,3.818,3.8205,3.807,3.8165,972
20101201|2010-10-18 08:00,18,3.8165,3.822,3.8085,3.818,1611
20101201|2010-10-18 08:30,18,3.819,3.836,3.8135,3.831,2460
20101201|2010-10-18 09:00,18,3.832,3.856,3.829,3.8475,3761
20101201|2010-10-18 09:30,18,3.847,3.869,3.842,3.8625,3342
20101201|2010-10-18 10:00,18,3.8625,3.8625,3.845,3.849,2342
20101201|2010-10-18 10:30,18,3.8485,3.8555,3.846,3.8515,911
20101201|2010-10-18 11:00,18,3.8515,3.855,3.8495,3.851,632
20101201|2010-10-18 11:30,18,3.8515,3.86,3.8505,3.857,1300
20101201|2010-10-18 12:00,18,3.856,3.858,3.854,3.8575,470
20101201|2010-10-18 12:30,18,3.857,3.8575,3.854,3.856,294
20101201|2010-10-18 13:00,18,3.8565,3.8575,3.8505,3.8575,243
20101201|2010-10-18 13:30,18,3.856,3.865,3.856,3.863,143
20101201|2010-10-18 14:00,18,3.863,3.8655,3.862,3.8645,253
20101201|2010-10-18 14:30,18,3.8645,3.88,3.8645,3.878,424
20101201|2010-10-18 15:00,18,3.878,3.878,3.8665,3.869,139
20101201|2010-10-18 15:30,18,3.869,3.873,3.852,3.852,250
20101201|2010-10-18 16:00,18,3.8515,3.8575,3.851,3.8575,11
20101201|2010-10-18 17:00,19,3.8515,3.858,3.8505,3.857,28
20101201|2010-10-18 17:30,19,3.851,3.852,3.844,3.851,61
20101201|2010-10-18 18:00,19,3.851,3.857,3.851,3.857,39
20101201|2010-10-18 18:30,19,3.86,3.862,3.858,3.858,23
20101201|2010-10-18 19:00,19,3.8575,3.8635,3.8565,3.86,138
20101201|2010-10-18 19:30,19,3.861,3.863,3.856,3.86,170
20101201|2010-10-18 20:00,19,3.86,3.865,3.8555,3.8635,311
20101201|2010-10-18 20:30,19,3.864,3.8675,3.854,3.855,465
20101201|2010-10-18 21:00,19,3.8525,3.86,3.848,3.86,161
20101201|2010-10-18 21:30,19,3.859,3.862,3.857,3.8605,114
20101201|2010-10-18 22:00,19,3.858,3.8605,3.8475,3.8505,248
20101201|2010-10-18 22:30,19,3.8505,3.851,3.839,3.8405,281
20101201|2010-10-18 23:00,19,3.8405,3.848,3.8405,3.8455,46
20101201|2010-10-18 23:30,19,3.844,3.8465,3.8385,3.8455,112
20101201|2010-10-19 00:00,19,3.844,3.849,3.843,3.843,62
20101201|2010-10-19 00:30,19,3.8435,3.8485,3.84,3.845,219
20101201|2010-10-19 01:00,19,3.8455,3.8485,3.842,3.8445,142
20101201|2010-10-19 01:30,19,3.8445,3.8485,3.8415,3.8415,143
20101201|2010-10-19 02:00,19,3.8415,3.855,3.8355,3.854,803
20101201|2010-10-19 02:30,19,3.8545,3.86,3.8495,3.8515,478
20101201|2010-10-19 03:00,19,3.8515,3.8585,3.847,3.8505,923
20101201|2010-10-19 03:30,19,3.8505,3.8525,3.8405,3.843,428
20101201|2010-10-19 04:00,19,3.8435,3.854,3.836,3.836,795
20101201|2010-10-19 04:30,19,3.836,3.8405,3.8315,3.8385,369
20101201|2010-10-19 05:00,19,3.8365,3.837,3.823,3.8345,953
20101201|2010-10-19 05:30,19,3.8355,3.843,3.8355,3.84,330
20101201|2010-10-19 06:00,19,3.84,3.8405,3.795,3.7975,3538
20101201|2010-10-19 06:30,19,3.7975,3.7975,3.7665,3.7835,3336
20101201|2010-10-19 07:00,19,3.7835,3.7845,3.7555,3.7625,4598
20101201|2010-10-19 07:30,19,3.7625,3.768,3.7365,3.7435,4629
20101201|2010-10-19 08:00,19,3.743,3.7535,3.73,3.748,4880
20101201|2010-10-19 08:30,19,3.748,3.756,3.7355,3.745,3942
20101201|2010-10-19 09:00,19,3.745,3.77,3.7435,3.762,3001
20101201|2010-10-19 09:30,19,3.763,3.779,3.762,3.77,2779
20101201|2010-10-19 10:00,19,3.771,3.7755,3.7605,3.7655,1813
20101201|2010-10-19 10:30,19,3.766,3.771,3.756,3.7665,2117
20101201|2010-10-19 11:00,19,3.767,3.769,3.7565,3.7605,1418
20101201|2010-10-19 11:30,19,3.761,3.7615,3.752,3.757,1728
20101201|2010-10-19 12:00,19,3.7585,3.761,3.748,3.7495,955
20101201|2010-10-19 12:30,19,3.7495,3.7535,3.7425,3.7455,817
20101201|2010-10-19 13:00,19,3.7465,3.7485,3.737,3.74,639
20101201|2010-10-19 13:30,19,3.7395,3.7425,3.738,3.739,258
20101201|2010-10-19 14:00,19,3.7395,3.7405,3.7315,3.7325,257
20101201|2010-10-19 14:30,19,3.7325,3.7335,3.7215,3.7305,437
20101201|2010-10-19 15:00,19,3.73,3.7335,3.7265,3.732,154
20101201|2010-10-19 15:30,19,3.732,3.732,3.7225,3.7265,62
20101201|2010-10-19 16:00,19,3.725,3.7275,3.721,3.7235,67
20101201|2010-10-19 17:00,20,3.7275,3.729,3.72,3.727,102
20101201|2010-10-19 17:30,20,3.7275,3.7345,3.7275,3.731,64
20101201|2010-10-19 18:00,20,3.73,3.732,3.7285,3.732,52
20101201|2010-10-19 18:30,20,3.732,3.734,3.7285,3.7285,59
20101201|2010-10-19 19:00,20,3.7345,3.738,3.72,3.7355,154
20101201|2010-10-19 19:30,20,3.7345,3.745,3.7345,3.7445,99
20101201|2010-10-19 20:00,20,3.741,3.761,3.741,3.753,404
20101201|2010-10-19 20:30,20,3.755,3.7665,3.755,3.7595,435
20101201|2010-10-19 21:00,20,3.7595,3.7635,3.758,3.7635,107
20101201|2010-10-19 21:30,20,3.764,3.77,3.761,3.7685,160
20101201|2010-10-19 22:00,20,3.768,3.772,3.764,3.771,242
20101201|2010-10-19 22:30,20,3.77,3.7725,3.7635,3.7655,274
20101201|2010-10-19 23:00,20,3.7655,3.7765,3.7655,3.7735,241
20101201|2010-10-19 23:30,20,3.7725,3.776,3.772,3.7745,386
20101201|2010-10-20 00:00,20,3.7745,3.777,3.771,3.773,290
20101201|2010-10-20 00:30,20,3.772,3.776,3.765,3.767,335
20101201|2010-10-20 01:00,20,3.7665,3.768,3.7575,3.761,406
20101201|2010-10-20 01:30,20,3.763,3.771,3.7625,3.7645,334
20101201|2010-10-20 02:00,20,3.765,3.787,3.761,3.7815,677
20101201|2010-10-20 02:30,20,3.7815,3.7915,3.775,3.7815,1041
20101201|2010-10-20 03:00,20,3.7815,3.7855,3.7695,3.778,536
20101201|2010-10-20 03:30,20,3.7785,3.781,3.7725,3.7755,423
20101201|2010-10-20 04:00,20,3.7755,3.778,3.765,3.766,409
20101201|2010-10-20 04:30,20,3.766,3.7715,3.7655,3.7695,306
20101201|2010-10-20 05:00,20,3.7695,3.77,3.7575,3.7595,532
20101201|2010-10-20 05:30,20,3.76,3.7685,3.76,3.7685,402
20101201|2010-10-20 06:00,20,3.7675,3.7715,3.7595,3.7605,416
20101201|2010-10-20 06:30,20,3.76,3.7705,3.759,3.769,500
20101201|2010-10-20 07:00,20,3.769,3.7785,3.766,3.7695,1607
20101201|2010-10-20 07:30,20,3.768,3.77,3.745,3.7465,2273
20101201|2010-10-20 08:00,20,3.7465,3.751,3.729,3.7385,2789
20101201|2010-10-20 08:30,20,3.7385,3.765,3.7355,3.756,2636
20101201|2010-10-20 09:00,20,3.7565,3.764,3.7525,3.763,2050
20101201|2010-10-20 09:30,20,3.762,3.7895,3.7605,3.7845,3443
20101201|2010-10-20 10:00,20,3.785,3.793,3.781,3.7885,1793
20101201|2010-10-20 10:30,20,3.7895,3.793,3.779,3.7875,1346
20101201|2010-10-20 11:00,20,3.7875,3.801,3.7865,3.796,903
20101201|2010-10-20 11:30,20,3.7965,3.8,3.792,3.795,1039
20101201|2010-10-20 12:00,20,3.7945,3.7985,3.7925,3.794,527
20101201|2010-10-20 12:30,20,3.7945,3.7985,3.7945,3.798,260
20101201|2010-10-20 13:00,20,3.798,3.798,3.791,3.797,157
20101201|2010-10-20 13:30,20,3.7965,3.798,3.792,3.7925,163
20101201|2010-10-20 14:00,20,3.7935,3.795,3.7925,3.7945,137
20101201|2010-10-20 14:30,20,3.795,3.818,3.7925,3.794,593
20101201|2010-10-20 15:00,20,3.7955,3.806,3.7955,3.8025,118
20101201|2010-10-20 15:30,20,3.8025,3.806,3.8025,3.806,7
20101201|2010-10-20 16:00,20,3.802,3.808,3.802,3.808,8
20101201|2010-10-20 17:00,21,3.802,3.8035,3.7965,3.802,22
20101201|2010-10-20 17:30,21,3.805,3.81,3.802,3.81,50
20101201|2010-10-20 18:00,21,3.8045,3.8095,3.8045,3.807,11
20101201|2010-10-20 18:30,21,3.806,3.8085,3.8045,3.8055,20
20101201|2010-10-20 19:00,21,3.8045,3.8065,3.7935,3.795,133
20101201|2010-10-20 19:30,21,3.795,3.798,3.79,3.7925,189
20101201|2010-10-20 20:00,21,3.7925,3.805,3.783,3.784,467
20101201|2010-10-20 20:30,21,3.786,3.791,3.784,3.786,219
20101201|2010-10-20 21:00,21,3.7855,3.7915,3.7835,3.791,196
20101201|2010-10-20 21:30,21,3.793,3.7955,3.7865,3.79,142
20101201|2010-10-20 22:00,21,3.7895,3.7925,3.782,3.7855,180
20101201|2010-10-20 22:30,21,3.786,3.787,3.7815,3.782,72
20101201|2010-10-20 23:00,21,3.782,3.782,3.7755,3.7755,266
20101201|2010-10-20 23:30,21,3.7765,3.7765,3.772,3.774,187
20101201|2010-10-21 00:00,21,3.774,3.7775,3.7705,3.7775,137
20101201|2010-10-21 00:30,21,3.778,3.7785,3.7665,3.77,481
20101201|2010-10-21 01:00,21,3.7705,3.7845,3.769,3.7845,255
20101201|2010-10-21 01:30,21,3.7835,3.7835,3.774,3.7785,248
20101201|2010-10-21 02:00,21,3.7765,3.78,3.7715,3.779,387
20101201|2010-10-21 02:30,21,3.78,3.79,3.78,3.7895,406
20101201|2010-10-21 03:00,21,3.7885,3.8215,3.7885,3.8155,1135
20101201|2010-10-21 03:30,21,3.815,3.818,3.808,3.809,642
20101201|2010-10-21 04:00,21,3.808,3.812,3.801,3.804,265
20101201|2010-10-21 04:30,21,3.804,3.8165,3.803,3.807,378
20101201|2010-10-21 05:00,21,3.806,3.8085,3.804,3.806,161
20101201|2010-10-21 05:30,21,3.807,3.815,3.8065,3.8125,268
20101201|2010-10-21 06:00,21,3.813,3.8305,3.813,3.83,937
20101201|2010-10-21 06:30,21,3.83,3.835,3.8255,3.826,1054
20101201|2010-10-21 07:00,21,3.826,3.8315,3.8155,3.83,1667
20101201|2010-10-21 07:30,21,3.83,3.8365,3.811,3.821,2773
20101201|2010-10-21 08:00,21,3.821,3.833,3.811,3.831,2642
20101201|2010-10-21 08:30,21,3.831,3.846,3.8265,3.842,3307
20101201|2010-10-21 09:00,21,3.8415,3.85,3.8345,3.8385,2630
20101201|2010-10-21 09:30,21,3.8375,3.8475,3.836,3.8405,2175
20101201|2010-10-21 10:00,21,3.84,3.8405,3.8,3.811,4477
20101201|2010-10-21 10:30,21,3.811,3.8155,3.778,3.786,4764
20101201|2010-10-21 11:00,21,3.786,3.788,3.773,3.783,1243
20101201|2010-10-21 11:30,21,3.783,3.787,3.7655,3.782,2612
20101201|2010-10-21 12:00,21,3.782,3.789,3.78,3.7885,1222
20101201|2010-10-21 12:30,21,3.7885,3.7895,3.772,3.7745,884
20101201|2010-10-21 13:00,21,3.774,3.787,3.7705,3.784,466
20101201|2010-10-21 13:30,21,3.784,3.7875,3.779,3.786,175
20101201|2010-10-21 14:00,21,3.7855,3.7865,3.7805,3.781,228
20101201|2010-10-21 14:30,21,3.781,3.781,3.769,3.7735,301
20101201|2010-10-21 15:00,21,3.773,3.777,3.767,3.771,64
20101201|2010-10-21 15:30,21,3.768,3.7735,3.767,3.769,63
20101201|2010-10-21 16:00,21,3.7695,3.7725,3.767,3.767,18
20101201|2010-10-21 17:00,22,3.767,3.777,3.7515,3.756,171
20101201|2010-10-21 17:30,22,3.7595,3.7635,3.754,3.762,23
20101201|2010-10-21 18:00,22,3.764,3.7705,3.764,3.769,32
20101201|2010-10-21 18:30,22,3.7695,3.7695,3.7675,3.7695,27
20101201|2010-10-21 19:00,22,3.7695,3.7855,3.7695,3.783,183
20101201|2010-10-21 19:30,22,3.7845,3.785,3.78,3.78,70
20101201|2010-10-21 20:00,22,3.78,3.788,3.7715,3.774,269
20101201|2010-10-21 20:30,22,3.774,3.786,3.773,3.7795,111
20101201|2010-10-21 21:00,22,3.7795,3.7825,3.7735,3.7825,53
20101201|2010-10-21 21:30,22,3.783,3.7895,3.78,3.788,126
20101201|2010-10-21 22:00,22,3.79,3.8,3.7835,3.8,378
20101201|2010-10-21 22:30,22,3.8,3.805,3.799,3.8025,244
20101201|2010-10-21 23:00,22,3.8035,3.805,3.8,3.801,191
20101201|2010-10-21 23:30,22,3.8005,3.806,3.7995,3.804,277
20101201|2010-10-22 00:00,22,3.8035,3.8125,3.8005,3.8105,281
20101201|2010-10-22 00:30,22,3.8105,3.8155,3.809,3.809,344
20101201|2010-10-22 01:00,22,3.8085,3.81,3.805,3.807,181
20101201|2010-10-22 01:30,22,3.8075,3.8075,3.7915,3.7925,481
20101201|2010-10-22 02:00,22,3.793,3.804,3.7855,3.7885,422
20101201|2010-10-22 02:30,22,3.788,3.7935,3.7735,3.777,956
20101201|2010-10-22 03:00,22,3.777,3.7875,3.7615,3.7645,1664
20101201|2010-10-22 03:30,22,3.7645,3.7705,3.76,3.7705,896
20101201|2010-10-22 04:00,22,3.77,3.7865,3.77,3.7815,611
20101201|2010-10-22 04:30,22,3.781,3.7865,3.778,3.78,254
20101201|2010-10-22 05:00,22,3.782,3.7835,3.7785,3.781,184
20101201|2010-10-22 05:30,22,3.78,3.7875,3.78,3.7855,246
20101201|2010-10-22 06:00,22,3.787,3.791,3.781,3.7845,525
20101201|2010-10-22 06:30,22,3.784,3.8,3.784,3.7975,1155
20101201|2010-10-22 07:00,22,3.797,3.7985,3.7885,3.794,1155
20101201|2010-10-22 07:30,22,3.7935,3.8065,3.7885,3.7955,1735
20101201|2010-10-22 08:00,22,3.795,3.8045,3.784,3.7885,1972
20101201|2010-10-22 08:30,22,3.789,3.797,3.77,3.772,2465
20101201|2010-10-22 09:00,22,3.772,3.7905,3.7655,3.7885,2254
20101201|2010-10-22 09:30,22,3.7885,3.7935,3.776,3.786,1806
20101201|2010-10-22 10:00,22,3.7865,3.7895,3.776,3.781,1029
20101201|2010-10-22 10:30,22,3.782,3.7885,3.7775,3.7855,997
20101201|2010-10-22 11:00,22,3.7855,3.796,3.784,3.794,1014
20101201|2010-10-22 11:30,22,3.795,3.799,3.7925,3.798,835
20101201|2010-10-22 12:00,22,3.798,3.7995,3.791,3.7995,623
20101201|2010-10-22 12:30,22,3.7985,3.8,3.7955,3.797,206
20101201|2010-10-22 13:00,22,3.797,3.8045,3.7935,3.804,407
20101201|2010-10-22 13:30,22,3.8045,3.8085,3.801,3.804,192
20101201|2010-10-22 14:00,22,3.804,3.8085,3.8015,3.8035,198
20101201|2010-10-22 14:30,22,3.8045,3.81,3.8035,3.807,213
20101201|2010-10-22 15:00,22,3.807,3.812,3.805,3.812,30
20101201|2010-10-22 15:30,22,3.8115,3.82,3.81,3.819,77
20101201|2010-10-22 16:00,22,3.8185,3.819,3.816,3.817,16
20101201|2010-10-24 17:00,25,3.813,3.843,3.81,3.84,294
20101201|2010-10-24 17:30,25,3.8415,3.851,3.833,3.8335,305
20101201|2010-10-24 18:00,25,3.833,3.833,3.8265,3.83,112
20101201|2010-10-24 18:30,25,3.8325,3.849,3.83,3.8435,210
20101201|2010-10-24 19:00,25,3.8435,3.8435,3.8235,3.824,470
20101201|2010-10-24 19:30,25,3.8255,3.8375,3.821,3.8375,235
20101201|2010-10-24 20:00,25,3.8385,3.8435,3.832,3.8435,297
20101201|2010-10-24 20:30,25,3.8435,3.85,3.84,3.8435,557
20101201|2010-10-24 21:00,25,3.8455,3.8485,3.842,3.847,202
20101201|2010-10-24 21:30,25,3.848,3.85,3.846,3.849,214
20101201|2010-10-24 22:00,25,3.849,3.856,3.846,3.855,261
20101201|2010-10-24 22:30,25,3.855,3.8625,3.8545,3.862,365
20101201|2010-10-24 23:00,25,3.8625,3.871,3.86,3.8605,523
20101201|2010-10-24 23:30,25,3.8605,3.864,3.8555,3.8555,417
20101201|2010-10-25 00:00,25,3.8555,3.859,3.8545,3.859,132
20101201|2010-10-25 00:30,25,3.8585,3.888,3.857,3.8845,839
20101201|2010-10-25 01:00,25,3.8835,3.887,3.8775,3.884,540
20101201|2010-10-25 01:30,25,3.8845,3.8895,3.879,3.8795,337
20101201|2010-10-25 02:00,25,3.8785,3.8865,3.8775,3.8805,488
20101201|2010-10-25 02:30,25,3.881,3.8845,3.873,3.8765,390
20101201|2010-10-25 03:00,25,3.8775,3.884,3.8765,3.881,342
20101201|2010-10-25 03:30,25,3.8805,3.8805,3.8695,3.8715,439
20101201|2010-10-25 04:00,25,3.872,3.8745,3.8655,3.8705,506
20101201|2010-10-25 04:30,25,3.8705,3.881,3.8705,3.8785,228
20101201|2010-10-25 05:00,25,3.877,3.879,3.8715,3.8735,255
20101201|2010-10-25 05:30,25,3.8725,3.8745,3.869,3.8735,210
20101201|2010-10-25 06:00,25,3.8735,3.8775,3.87,3.8775,398
20101201|2010-10-25 06:30,25,3.877,3.878,3.866,3.8735,774
20101201|2010-10-25 07:00,25,3.874,3.8855,3.8705,3.8745,2856
20101201|2010-10-25 07:30,25,3.875,3.8785,3.8685,3.8705,1882
20101201|2010-10-25 08:00,25,3.871,3.8795,3.862,3.866,1612
20101201|2010-10-25 08:30,25,3.865,3.877,3.8645,3.877,1294
20101201|2010-10-25 09:00,25,3.876,3.8845,3.8665,3.881,2178
20101201|2010-10-25 09:30,25,3.8815,3.883,3.869,3.8705,1443
20101201|2010-10-25 10:00,25,3.869,3.8785,3.8575,3.878,2507
20101201|2010-10-25 10:30,25,3.8775,3.8785,3.867,3.872,907
20101201|2010-10-25 11:00,25,3.872,3.8755,3.8615,3.868,716
20101201|2010-10-25 11:30,25,3.8675,3.8685,3.86,3.863,1026
20101201|2010-10-25 12:00,25,3.8635,3.864,3.8595,3.8615,791
20101201|2010-10-25 12:30,25,3.8625,3.864,3.8585,3.8585,432
20101201|2010-10-25 13:00,25,3.858,3.864,3.856,3.8595,293
20101201|2010-10-25 13:30,25,3.859,3.8625,3.851,3.8595,244
20101201|2010-10-25 14:00,25,3.8595,3.865,3.8575,3.863,117
20101201|2010-10-25 14:30,25,3.864,3.869,3.8505,3.851,310
20101201|2010-10-25 15:00,25,3.851,3.855,3.8485,3.855,40
20101201|2010-10-25 15:30,25,3.8545,3.8565,3.851,3.853,26
20101201|2010-10-25 16:00,25,3.8535,3.855,3.852,3.852,4
20101201|2010-10-25 17:00,26,3.856,3.859,3.8475,3.851,75
20101201|2010-10-25 17:30,26,3.854,3.8545,3.8525,3.8525,8
20101201|2010-10-25 18:00,26,3.852,3.8535,3.849,3.85,15
20101201|2010-10-25 18:30,26,3.8535,3.859,3.852,3.855,39
20101201|2010-10-25 19:00,26,3.855,3.874,3.855,3.873,101
20101201|2010-10-25 19:30,26,3.874,3.876,3.8715,3.876,80
20101201|2010-10-25 20:00,26,3.876,3.8865,3.8755,3.885,341
20101201|2010-10-25 20:30,26,3.885,3.893,3.8825,3.8915,289
20101201|2010-10-25 21:00,26,3.893,3.893,3.8815,3.8815,196
20101201|2010-10-25 21:30,26,3.881,3.881,3.8725,3.8775,178
20101201|2010-10-25 22:00,26,3.877,3.884,3.8645,3.865,226
20101201|2010-10-25 22:30,26,3.865,3.87,3.8565,3.868,221
20101201|2010-10-25 23:00,26,3.8675,3.8675,3.8605,3.864,52
20101201|2010-10-25 23:30,26,3.8635,3.8655,3.8575,3.861,99
20101201|2010-10-26 00:00,26,3.8605,3.8655,3.8575,3.864,93
20101201|2010-10-26 00:30,26,3.864,3.868,3.8595,3.863,183
20101201|2010-10-26 01:00,26,3.8615,3.863,3.8535,3.8615,241
20101201|2010-10-26 01:30,26,3.86,3.864,3.8545,3.855,234
20101201|2010-10-26 02:00,26,3.855,3.866,3.855,3.864,207
20101201|2010-10-26 02:30,26,3.8645,3.8655,3.8445,3.846,573
20101201|2010-10-26 03:00,26,3.8455,3.8515,3.8395,3.851,626
20101201|2010-10-26 03:30,26,3.8515,3.858,3.847,3.855,266
20101201|2010-10-26 04:00,26,3.8545,3.855,3.8455,3.8455,301
20101201|2010-10-26 04:30,26,3.845,3.8675,3.844,3.865,361
20101201|2010-10-26 05:00,26,3.866,3.874,3.863,3.868,485
20101201|2010-10-26 05:30,26,3.868,3.8685,3.8635,3.865,217
20101201|2010-10-26 06:00,26,3.8665,3.8715,3.8565,3.8585,545
20101201|2010-10-26 06:30,26,3.8585,3.861,3.852,3.8585,720
20101201|2010-10-26 07:00,26,3.8575,3.8655,3.845,3.851,2095
20101201|2010-10-26 07:30,26,3.8515,3.8625,3.8505,3.8605,1412
20101201|2010-10-26 08:00,26,3.8595,3.8635,3.848,3.8535,1997
20101201|2010-10-26 08:30,26,3.854,3.857,3.8465,3.853,1584
20101201|2010-10-26 09:00,26,3.8525,3.8795,3.8495,3.876,2604
20101201|2010-10-26 09:30,26,3.8765,3.883,3.869,3.8775,2046
20101201|2010-10-26 10:00,26,3.877,3.879,3.862,3.874,1771
20101201|2010-10-26 10:30,26,3.8725,3.877,3.871,3.877,619
20101201|2010-10-26 11:00,26,3.878,3.8785,3.867,3.8685,666
20101201|2010-10-26 11:30,26,3.868,3.872,3.862,3.8675,1461
20101201|2010-10-26 12:00,26,3.8675,3.8735,3.8645,3.8695,572
20101201|2010-10-26 12:30,26,3.8695,3.8755,3.8695,3.8725,277
20101201|2010-10-26 13:00,26,3.871,3.8725,3.863,3.871,281
20101201|2010-10-26 13:30,26,3.8705,3.873,3.864,3.872,107
20101201|2010-10-26 14:00,26,3.873,3.877,3.8705,3.874,93
20101201|2010-10-26 14:30,26,3.873,3.8765,3.8715,3.8745,76
20101201|2010-10-26 15:00,26,3.8745,3.8775,3.872,3.873,91
20101201|2010-10-26 15:30,26,3.873,3.8755,3.873,3.8745,31
20101201|2010-10-26 16:00,26,3.8765,3.8785,3.875,3.8785,13
20101201|2010-10-26 17:00,27,3.881,3.9,3.8765,3.8905,219
20101201|2010-10-26 17:30,27,3.888,3.892,3.888,3.89,30
20101201|2010-10-26 18:00,27,3.89,3.8915,3.884,3.885,63
20101201|2010-10-26 18:30,27,3.8845,3.8875,3.8845,3.8875,54
20101201|2010-10-26 19:00,27,3.8855,3.8915,3.8825,3.891,235
20101201|2010-10-26 19:30,27,3.89,3.892,3.884,3.892,137
20101201|2010-10-26 20:00,27,3.8925,3.893,3.871,3.873,299
20101201|2010-10-26 20:30,27,3.872,3.8745,3.867,3.8695,351
20101201|2010-10-26 21:00,27,3.8705,3.8825,3.8705,3.875,114
20101201|2010-10-26 21:30,27,3.876,3.876,3.865,3.865,183
20101201|2010-10-26 22:00,27,3.865,3.865,3.844,3.851,776
20101201|2010-10-26 22:30,27,3.85,3.8535,3.8425,3.8425,208
20101201|2010-10-26 23:00,27,3.844,3.85,3.8435,3.846,124
20101201|2010-10-26 23:30,27,3.847,3.85,3.8425,3.843,343
20101201|2010-10-27 00:00,27,3.8435,3.8455,3.8375,3.841,396
20101201|2010-10-27 00:30,27,3.8405,3.847,3.8365,3.8435,351
20101201|2010-10-27 01:00,27,3.8435,3.8455,3.8365,3.8385,398
20101201|2010-10-27 01:30,27,3.839,3.8405,3.829,3.8395,501
20101201|2010-10-27 02:00,27,3.84,3.84,3.8145,3.8145,977
20101201|2010-10-27 02:30,27,3.8145,3.8245,3.81,3.816,964
20101201|2010-10-27 03:00,27,3.8155,3.823,3.8125,3.8155,808
20101201|2010-10-27 03:30,27,3.8155,3.823,3.8145,3.8145,562
20101201|2010-10-27 04:00,27,3.8145,3.8185,3.7955,3.796,1323
20101201|2010-10-27 04:30,27,3.796,3.811,3.794,3.8065,510
20101201|2010-10-27 05:00,27,3.8065,3.817,3.8055,3.816,615
20101201|2010-10-27 05:30,27,3.816,3.817,3.803,3.805,565
20101201|2010-10-27 06:00,27,3.8045,3.811,3.797,3.8025,879
20101201|2010-10-27 06:30,27,3.802,3.8065,3.7995,3.801,660
20101201|2010-10-27 07:00,27,3.801,3.802,3.765,3.7725,5075
20101201|2010-10-27 07:30,27,3.7715,3.782,3.7685,3.7805,2890
20101201|2010-10-27 08:00,27,3.78,3.787,3.776,3.783,1283
20101201|2010-10-27 08:30,27,3.782,3.7905,3.78,3.784,1454
20101201|2010-10-27 09:00,27,3.7845,3.786,3.7605,3.766,4285
20101201|2010-10-27 09:30,27,3.766,3.7785,3.7625,3.7695,2093
20101201|2010-10-27 10:00,27,3.769,3.775,3.765,3.775,1394
20101201|2010-10-27 10:30,27,3.7745,3.7825,3.772,3.7785,1050
20101201|2010-10-27 11:00,27,3.7795,3.782,3.7695,3.7755,494
20101201|2010-10-27 11:30,27,3.7755,3.779,3.773,3.7735,887
20101201|2010-10-27 12:00,27,3.774,3.7755,3.7655,3.771,667
20101201|2010-10-27 12:30,27,3.771,3.773,3.7665,3.7685,469
20101201|2010-10-27 13:00,27,3.7685,3.7825,3.7685,3.7745,463
20101201|2010-10-27 13:30,27,3.7735,3.7845,3.772,3.781,226
20101201|2010-10-27 14:00,27,3.782,3.787,3.776,3.7785,312
20101201|2010-10-27 14:30,27,3.7785,3.787,3.775,3.782,386
20101201|2010-10-27 15:00,27,3.7815,3.783,3.7795,3.781,78
20101201|2010-10-27 15:30,27,3.7825,3.783,3.779,3.779,25
20101201|2010-10-27 16:00,27,3.78,3.781,3.78,3.781,6
20101201|2010-10-27 17:00,28,3.778,3.7815,3.766,3.7735,68
20101201|2010-10-27 17:30,28,3.775,3.785,3.774,3.7845,48
20101201|2010-10-27 18:00,28,3.7845,3.789,3.7835,3.787,46
20101201|2010-10-27 18:30,28,3.789,3.794,3.787,3.79,72
20101201|2010-10-27 19:00,28,3.789,3.79,3.784,3.7885,109
20101201|2010-10-27 19:30,28,3.7895,3.7955,3.7865,3.7935,117
20101201|2010-10-27 20:00,28,3.795,3.804,3.784,3.785,512
20101201|2010-10-27 20:30,28,3.785,3.7975,3.785,3.7975,134
20101201|2010-10-27 21:00,28,3.796,3.7995,3.794,3.797,173
20101201|2010-10-27 21:30,28,3.797,3.7995,3.793,3.7935,51
20101201|2010-10-27 22:00,28,3.7935,3.801,3.793,3.7975,152
20101201|2010-10-27 22:30,28,3.7945,3.7985,3.794,3.7955,48
20101201|2010-10-27 23:00,28,3.796,3.8,3.7955,3.7995,40
20101201|2010-10-27 23:30,28,3.7985,3.799,3.793,3.7945,163
20101201|2010-10-28 00:00,28,3.795,3.797,3.784,3.787,212
20101201|2010-10-28 00:30,28,3.788,3.8005,3.7865,3.7975,355
20101201|2010-10-28 01:00,28,3.798,3.804,3.7955,3.8,253
20101201|2010-10-28 01:30,28,3.8005,3.802,3.7905,3.791,481
20101201|2010-10-28 02:00,28,3.7905,3.801,3.7885,3.789,662
20101201|2010-10-28 02:30,28,3.7885,3.793,3.78,3.7845,454
20101201|2010-10-28 03:00,28,3.786,3.789,3.781,3.785,196
20101201|2010-10-28 03:30,28,3.785,3.7965,3.7845,3.792,349
20101201|2010-10-28 04:00,28,3.7935,3.8025,3.792,3.8,580
20101201|2010-10-28 04:30,28,3.8,3.801,3.7975,3.8005,307
20101201|2010-10-28 05:00,28,3.801,3.804,3.7955,3.8035,571
20101201|2010-10-28 05:30,28,3.801,3.808,3.7995,3.803,514
20101201|2010-10-28 06:00,28,3.8025,3.8025,3.795,3.8015,1143
20101201|2010-10-28 06:30,28,3.8015,3.8025,3.793,3.7995,455
20101201|2010-10-28 07:00,28,3.7995,3.8145,3.797,3.8125,1443
20101201|2010-10-28 07:30,28,3.8125,3.8295,3.812,3.824,2646
20101201|2010-10-28 08:00,28,3.8245,3.828,3.814,3.8155,1971
20101201|2010-10-28 08:30,28,3.816,3.8175,3.804,3.808,1611
20101201|2010-10-28 09:00,28,3.8085,3.8175,3.7825,3.783,2245
20101201|2010-10-28 09:30,28,3.783,3.7965,3.781,3.7945,1858
20101201|2010-10-28 10:00,28,3.7935,3.8265,3.7925,3.821,2765
20101201|2010-10-28 10:30,28,3.821,3.822,3.789,3.7905,2041
20101201|2010-10-28 11:00,28,3.7915,3.796,3.786,3.79,1022
20101201|2010-10-28 11:30,28,3.7895,3.794,3.784,3.7875,1126
20101201|2010-10-28 12:00,28,3.788,3.7975,3.7865,3.7905,588
20101201|2010-10-28 12:30,28,3.7905,3.7925,3.785,3.7885,369
20101201|2010-10-28 13:00,28,3.788,3.7965,3.7845,3.7855,174
20101201|2010-10-28 13:30,28,3.7845,3.7905,3.784,3.7905,81
20101201|2010-10-28 14:00,28,3.791,3.7935,3.7835,3.784,147
20101201|2010-10-28 14:30,28,3.785,3.79,3.784,3.7895,182
20101201|2010-10-28 15:00,28,3.789,3.789,3.786,3.786,29
20101201|2010-10-28 15:30,28,3.7885,3.79,3.786,3.786,32
20101201|2010-10-28 16:00,28,3.7845,3.786,3.7845,3.7845,6
20101201|2010-10-28 17:00,29,3.785,3.785,3.767,3.7735,81
20101201|2010-10-28 17:30,29,3.7755,3.7765,3.7715,3.774,63
20101201|2010-10-28 18:00,29,3.774,3.776,3.77,3.773,87
20101201|2010-10-28 18:30,29,3.776,3.7775,3.774,3.7775,33
20101201|2010-10-28 19:00,29,3.7785,3.7875,3.7785,3.782,155
20101201|2010-10-28 19:30,29,3.782,3.7835,3.7725,3.7725,178
20101201|2010-10-28 20:00,29,3.7745,3.775,3.755,3.772,828
20101201|2010-10-28 20:30,29,3.7715,3.772,3.764,3.7665,388
20101201|2010-10-28 21:00,29,3.768,3.7725,3.767,3.7715,97
20101201|2010-10-28 21:30,29,3.773,3.773,3.763,3.7665,190
20101201|2010-10-28 22:00,29,3.767,3.769,3.7585,3.7625,160
20101201|2010-10-28 22:30,29,3.763,3.766,3.7625,3.7625,33
20101201|2010-10-28 23:00,29,3.763,3.765,3.7615,3.763,63
20101201|2010-10-28 23:30,29,3.763,3.7645,3.755,3.755,309
20101201|2010-10-29 00:00,29,3.7555,3.757,3.7455,3.755,359
20101201|2010-10-29 00:30,29,3.7555,3.759,3.749,3.7575,336
20101201|2010-10-29 01:00,29,3.7575,3.7585,3.747,3.7505,286
20101201|2010-10-29 01:30,29,3.751,3.7515,3.7375,3.7385,594
20101201|2010-10-29 02:00,29,3.738,3.742,3.73,3.7395,723
20101201|2010-10-29 02:30,29,3.7395,3.7455,3.737,3.7405,358
20101201|2010-10-29 03:00,29,3.74,3.741,3.7035,3.712,2332
20101201|2010-10-29 03:30,29,3.713,3.7205,3.7065,3.7175,747
20101201|2010-10-29 04:00,29,3.719,3.7205,3.712,3.717,295
20101201|2010-10-29 04:30,29,3.717,3.72,3.7135,3.7145,419
20101201|2010-10-29 05:00,29,3.715,3.719,3.7125,3.717,405
20101201|2010-10-29 05:30,29,3.7185,3.735,3.717,3.7345,702
20101201|2010-10-29 06:00,29,3.7335,3.734,3.724,3.729,330
20101201|2010-10-29 06:30,29,3.7285,3.742,3.7285,3.7375,846
20101201|2010-10-29 07:00,29,3.7375,3.746,3.71,3.718,3634
20101201|2010-10-29 07:30,29,3.717,3.7435,3.7135,3.7395,2280
20101201|2010-10-29 08:00,29,3.74,3.741,3.725,3.7275,911
20101201|2010-10-29 08:30,29,3.729,3.7335,3.7185,3.731,1689
20101201|2010-10-29 09:00,29,3.7305,3.741,3.724,3.7375,1893
20101201|2010-10-29 09:30,29,3.737,3.7405,3.7255,3.7385,1448
20101201|2010-10-29 10:00,29,3.7385,3.7385,3.728,3.736,599
20101201|2010-10-29 10:30,29,3.736,3.7375,3.7275,3.733,1122
20101201|2010-10-29 11:00,29,3.7335,3.7365,3.73,3.7305,673
20101201|2010-10-29 11:30,29,3.7315,3.742,3.731,3.733,2338
20101201|2010-10-29 12:00,29,3.733,3.7365,3.7265,3.7275,920
20101201|2010-10-29 12:30,29,3.728,3.7325,3.7265,3.73,408
20101201|2010-10-29 13:00,29,3.729,3.7345,3.729,3.7335,91
20101201|2010-10-29 13:30,29,3.7325,3.7335,3.7295,3.733,139
20101201|2010-10-29 14:00,29,3.733,3.7355,3.731,3.7345,188
20101201|2010-10-29 14:30,29,3.7335,3.747,3.732,3.7465,277
20101201|2010-10-29 15:00,29,3.743,3.753,3.742,3.7445,194
20101201|2010-10-29 15:30,29,3.7455,3.7465,3.74,3.746,28
20101201|2010-10-29 16:00,29,3.747,3.749,3.7445,3.746,16
20101201|2010-10-31 17:00,1,3.748,3.7775,3.7475,3.7695,218
20101201|2010-10-31 17:30,1,3.77,3.7755,3.7655,3.772,137
20101201|2010-10-31 18:00,1,3.7705,3.771,3.765,3.769,54
20101201|2010-10-31 18:30,1,3.77,3.7735,3.766,3.771,47
20101201|2010-10-31 19:00,1,3.769,3.77,3.7535,3.767,160
20101201|2010-10-31 19:30,1,3.7675,3.771,3.764,3.771,115
20101201|2010-10-31 20:00,1,3.7675,3.77,3.7595,3.766,342
20101201|2010-10-31 20:30,1,3.7675,3.7675,3.761,3.7675,186
20101201|2010-10-31 21:00,1,3.7675,3.776,3.7675,3.773,230
20101201|2010-10-31 21:30,1,3.773,3.777,3.773,3.7745,117
20101201|2010-10-31 22:00,1,3.777,3.781,3.775,3.778,69
20101201|2010-10-31 22:30,1,3.7795,3.78,3.7765,3.7765,21
20101201|2010-10-31 23:00,1,3.776,3.777,3.7745,3.777,58
20101201|2010-10-31 23:30,1,3.777,3.78,3.7745,3.7785,211
20101201|2010-11-01 00:00,1,3.779,3.796,3.779,3.792,389
20101201|2010-11-01 00:30,1,3.791,3.7945,3.789,3.7905,126
20101201|2010-11-01 01:00,1,3.7905,3.797,3.7895,3.7955,176
20101201|2010-11-01 01:30,1,3.7945,3.7965,3.7895,3.79,186
20101201|2010-11-01 02:00,1,3.7905,3.791,3.775,3.777,204
20101201|2010-11-01 02:30,1,3.7775,3.786,3.777,3.783,169
20101201|2010-11-01 03:00,1,3.784,3.784,3.766,3.773,487
20101201|2010-11-01 03:30,1,3.7735,3.7855,3.7725,3.7845,446
20101201|2010-11-01 04:00,1,3.7835,3.7835,3.779,3.782,241
20101201|2010-11-01 04:30,1,3.7805,3.791,3.779,3.7835,497
20101201|2010-11-01 05:00,1,3.7845,3.786,3.778,3.7795,257
20101201|2010-11-01 05:30,1,3.7795,3.788,3.7795,3.7855,178
20101201|2010-11-01 06:00,1,3.7865,3.7865,3.7765,3.7765,210
20101201|2010-11-01 06:30,1,3.776,3.7845,3.775,3.7765,457
20101201|2010-11-01 07:00,1,3.7765,3.797,3.776,3.796,2554
20101201|2010-11-01 07:30,1,3.7965,3.808,3.791,3.8025,2254
20101201|2010-11-01 08:00,1,3.8015,3.816,3.8015,3.806,1979
20101201|2010-11-01 08:30,1,3.8065,3.8135,3.805,3.8105,1239
20101201|2010-11-01 09:00,1,3.811,3.814,3.803,3.812,1671
20101201|2010-11-01 09:30,1,3.8125,3.814,3.8035,3.8095,1054
20101201|2010-11-01 10:00,1,3.809,3.809,3.78,3.785,2438
20101201|2010-11-01 10:30,1,3.785,3.798,3.7805,3.7975,1006
20101201|2010-11-01 11:00,1,3.797,3.8065,3.7895,3.799,760
20101201|2010-11-01 11:30,1,3.7985,3.7985,3.7835,3.785,1155
20101201|2010-11-01 12:00,1,3.785,3.791,3.7845,3.787,498
20101201|2010-11-01 12:30,1,3.787,3.7895,3.786,3.786,271
20101201|2010-11-01 13:00,1,3.7865,3.787,3.78,3.7805,157
20101201|2010-11-01 13:30,1,3.781,3.7815,3.7755,3.7755,204
20101201|2010-11-01 14:00,1,3.7765,3.7765,3.7685,3.775,125
20101201|2010-11-01 14:30,1,3.775,3.7815,3.774,3.7805,102
20101201|2010-11-01 15:00,1,3.7805,3.791,3.7785,3.78,145
20101201|2010-11-01 15:30,1,3.7805,3.783,3.778,3.783,50
20101201|2010-11-01 16:00,1,3.781,3.781,3.7775,3.78,7
20101201|2010-11-01 17:00,2,3.785,3.7855,3.7815,3.7855,36
20101201|2010-11-01 17:30,2,3.785,3.7895,3.784,3.789,18
20101201|2010-11-01 18:00,2,3.789,3.791,3.789,3.79,22
20101201|2010-11-01 18:30,2,3.79,3.792,3.79,3.79,35
20101201|2010-11-01 19:00,2,3.7915,3.7945,3.7915,3.7945,39
20101201|2010-11-01 19:30,2,3.792,3.7935,3.791,3.7915,13
20101201|2010-11-01 20:00,2,3.791,3.791,3.772,3.775,327
20101201|2010-11-01 20:30,2,3.7755,3.7795,3.7725,3.775,113
20101201|2010-11-01 21:00,2,3.773,3.774,3.77,3.7715,99
20101201|2010-11-01 21:30,2,3.773,3.7755,3.7725,3.7745,117
20101201|2010-11-01 22:00,2,3.775,3.789,3.775,3.785,297
20101201|2010-11-01 22:30,2,3.787,3.7945,3.785,3.7925,131
20101201|2010-11-01 23:00,2,3.7925,3.7925,3.788,3.788,22
20101201|2010-11-01 23:30,2,3.7875,3.795,3.787,3.7945,104
20101201|2010-11-02 00:00,2,3.7935,3.795,3.791,3.795,61
20101201|2010-11-02 00:30,2,3.7945,3.7955,3.78,3.787,289
20101201|2010-11-02 01:00,2,3.787,3.795,3.785,3.7875,181
20101201|2010-11-02 01:30,2,3.7875,3.792,3.785,3.788,112
20101201|2010-11-02 02:00,2,3.787,3.7895,3.786,3.787,105
20101201|2010-11-02 02:30,2,3.786,3.786,3.7765,3.7765,267
20101201|2010-11-02 03:00,2,3.7765,3.7895,3.7755,3.7885,490
20101201|2010-11-02 03:30,2,3.789,3.804,3.786,3.799,770
20101201|2010-11-02 04:00,2,3.799,3.809,3.7975,3.8075,613
20101201|2010-11-02 04:30,2,3.8075,3.8105,3.795,3.798,413
20101201|2010-11-02 05:00,2,3.799,3.8105,3.7985,3.802,331
20101201|2010-11-02 05:30,2,3.802,3.8055,3.795,3.798,283
20101201|2010-11-02 06:00,2,3.799,3.8035,3.794,3.8025,182
20101201|2010-11-02 06:30,2,3.8035,3.817,3.803,3.8155,762
20101201|2010-11-02 07:00,2,3.814,3.8385,3.811,3.833,2568
20101201|2010-11-02 07:30,2,3.8335,3.8365,3.83,3.831,1055
20101201|2010-11-02 08:00,2,3.83,3.8345,3.8225,3.8285,889
20101201|2010-11-02 08:30,2,3.8295,3.836,3.825,3.8315,1490
20101201|2010-11-02 09:00,2,3.8315,3.8355,3.824,3.827,803
20101201|2010-11-02 09:30,2,3.8265,3.8265,3.8155,3.818,1104
20101201|2010-11-02 10:00,2,3.8175,3.828,3.8165,3.8225,677
20101201|2010-11-02 10:30,2,3.823,3.828,3.8195,3.8265,684
20101201|2010-11-02 11:00,2,3.8275,3.831,3.824,3.827,1396
20101201|2010-11-02 11:30,2,3.826,3.841,3.826,3.8395,1399
20101201|2010-11-02 12:00,2,3.839,3.8405,3.8345,3.8395,618
20101201|2010-11-02 12:30,2,3.839,3.839,3.832,3.8365,366
20101201|2010-11-02 13:00,2,3.8365,3.838,3.828,3.832,346
20101201|2010-11-02 13:30,2,3.83,3.831,3.8265,3.828,185
20101201|2010-11-02 14:00,2,3.8275,3.8305,3.824,3.824,142
20101201|2010-11-02 14:30,2,3.8255,3.83,3.823,3.828,64
20101201|2010-11-02 15:00,2,3.829,3.83,3.824,3.83,49
20101201|2010-11-02 15:30,2,3.83,3.833,3.8265,3.8295,39
20101201|2010-11-02 16:00,2,3.829,3.829,3.828,3.8285,4
20101201|2010-11-02 17:00,3,3.825,3.831,3.825,3.8265,21
20101201|2010-11-02 17:30,3,3.83,3.8305,3.828,3.828,8
20101201|2010-11-02 18:00,3,3.829,3.83,3.829,3.83,16
20101201|2010-11-02 18:30,3,3.83,3.835,3.8295,3.8325,42
20101201|2010-11-02 19:00,3,3.8305,3.834,3.8245,3.834,22
20101201|2010-11-02 19:30,3,3.831,3.831,3.821,3.821,47
20101201|2010-11-02 20:00,3,3.8245,3.841,3.8245,3.8325,341
20101201|2010-11-02 20:30,3,3.834,3.838,3.828,3.833,160
20101201|2010-11-02 21:00,3,3.832,3.832,3.821,3.8275,189
20101201|2010-11-02 21:30,3,3.8275,3.839,3.8265,3.8315,142
20101201|2010-11-02 22:00,3,3.83,3.8335,3.8295,3.831,85
20101201|2010-11-02 22:30,3,3.834,3.8345,3.8305,3.833,13
20101201|2010-11-02 23:00,3,3.8315,3.834,3.8315,3.832,23
20101201|2010-11-02 23:30,3,3.834,3.8355,3.8305,3.835,119
20101201|2010-11-03 00:00,3,3.8355,3.8395,3.8355,3.838,65
20101201|2010-11-03 00:30,3,3.8365,3.842,3.8345,3.838,153
20101201|2010-11-03 01:00,3,3.838,3.838,3.8285,3.8325,202
20101201|2010-11-03 01:30,3,3.8325,3.833,3.8255,3.828,393
20101201|2010-11-03 02:00,3,3.828,3.831,3.8265,3.831,185
20101201|2010-11-03 02:30,3,3.831,3.831,3.8235,3.831,138
20101201|2010-11-03 03:00,3,3.831,3.834,3.8265,3.8335,161
20101201|2010-11-03 03:30,3,3.832,3.8335,3.829,3.832,104
20101201|2010-11-03 04:00,3,3.833,3.84,3.8325,3.838,253
20101201|2010-11-03 04:30,3,3.837,3.842,3.837,3.8415,170
20101201|2010-11-03 05:00,3,3.8415,3.8435,3.8385,3.84,348
20101201|2010-11-03 05:30,3,3.8385,3.839,3.8315,3.8355,134
20101201|2010-11-03 06:00,3,3.834,3.847,3.8335,3.844,454
20101201|2010-11-03 06:30,3,3.8445,3.849,3.839,3.849,440
20101201|2010-11-03 07:00,3,3.848,3.8495,3.838,3.838,1136
20101201|2010-11-03 07:30,3,3.838,3.8385,3.8195,3.833,1743
20101201|2010-11-03 08:00,3,3.833,3.834,3.8065,3.8135,1774
20101201|2010-11-03 08:30,3,3.8135,3.8145,3.8015,3.8095,1363
20101201|2010-11-03 09:00,3,3.809,3.8195,3.8055,3.8155,1166
20101201|2010-11-03 09:30,3,3.817,3.824,3.8065,3.8085,1477
20101201|2010-11-03 10:00,3,3.8085,3.8165,3.767,3.7785,5655
20101201|2010-11-03 10:30,3,3.7775,3.7915,3.777,3.788,1382
20101201|2010-11-03 11:00,3,3.7865,3.788,3.763,3.773,2207
20101201|2010-11-03 11:30,3,3.7735,3.788,3.7705,3.785,1729
20101201|2010-11-03 12:00,3,3.7855,3.797,3.785,3.791,1234
20101201|2010-11-03 12:30,3,3.79,3.798,3.7885,3.795,508
20101201|2010-11-03 13:00,3,3.7955,3.8185,3.7715,3.779,2406
20101201|2010-11-03 13:30,3,3.779,3.813,3.7705,3.806,1453
20101201|2010-11-03 14:00,3,3.807,3.8155,3.8025,3.8115,472
20101201|2010-11-03 14:30,3,3.8125,3.8145,3.8065,3.814,228
20101201|2010-11-03 15:00,3,3.814,3.8265,3.8135,3.8235,195
20101201|2010-11-03 15:30,3,3.8235,3.826,3.82,3.825,35
20101201|2010-11-03 16:00,3,3.825,3.826,3.8235,3.8235,36
20101201|2010-11-03 17:00,4,3.845,3.845,3.8125,3.815,163
20101201|2010-11-03 17:30,4,3.817,3.823,3.817,3.822,32
20101201|2010-11-03 18:00,4,3.82,3.824,3.82,3.823,3
20101201|2010-11-03 18:30,4,3.8255,3.8385,3.8235,3.832,149
20101201|2010-11-03 19:00,4,3.8305,3.833,3.828,3.831,45
20101201|2010-11-03 19:30,4,3.828,3.8305,3.825,3.8305,63
20101201|2010-11-03 20:00,4,3.8285,3.836,3.8185,3.8255,376
20101201|2010-11-03 20:30,4,3.8255,3.8345,3.8255,3.833,251
20101201|2010-11-03 21:00,4,3.8335,3.8355,3.8215,3.8265,104
20101201|2010-11-03 21:30,4,3.827,3.834,3.827,3.8315,72
20101201|2010-11-03 22:00,4,3.833,3.8385,3.833,3.838,167
20101201|2010-11-03 22:30,4,3.838,3.8415,3.8375,3.8395,70
20101201|2010-11-03 23:00,4,3.839,3.84,3.8375,3.8385,69
20101201|2010-11-03 23:30,4,3.8375,3.839,3.836,3.837,193
20101201|2010-11-04 00:00,4,3.8375,3.8375,3.8325,3.8325,70
20101201|2010-11-04 00:30,4,3.8335,3.8395,3.8325,3.836,173
20101201|2010-11-04 01:00,4,3.837,3.837,3.833,3.833,90
20101201|2010-11-04 01:30,4,3.8335,3.8415,3.8335,3.8405,72
20101201|2010-11-04 02:00,4,3.84,3.8445,3.836,3.838,238
20101201|2010-11-04 02:30,4,3.8375,3.868,3.8365,3.855,1034
20101201|2010-11-04 03:00,4,3.8555,3.8675,3.854,3.86,766
20101201|2010-11-04 03:30,4,3.8605,3.8665,3.8555,3.859,600
20101201|2010-11-04 04:00,4,3.859,3.8685,3.8585,3.863,382
20101201|2010-11-04 04:30,4,3.863,3.866,3.859,3.86,458
20101201|2010-11-04 05:00,4,3.859,3.8625,3.8495,3.852,340
20101201|2010-11-04 05:30,4,3.8515,3.866,3.851,3.863,626
20101201|2010-11-04 06:00,4,3.863,3.865,3.858,3.8585,271
20101201|2010-11-04 06:30,4,3.8585,3.8665,3.8585,3.8645,517
20101201|2010-11-04 07:00,4,3.8655,3.888,3.8565,3.885,5106
20101201|2010-11-04 07:30,4,3.885,3.91,3.8805,3.9055,5348
20101201|2010-11-04 08:00,4,3.905,3.9065,3.893,3.8965,1935
20101201|2010-11-04 08:30,4,3.8965,3.906,3.896,3.899,1752
20101201|2010-11-04 09:00,4,3.9,3.914,3.892,3.912,2464
20101201|2010-11-04 09:30,4,3.912,3.9135,3.9005,3.91,1507
20101201|2010-11-04 10:00,4,3.9105,3.9145,3.905,3.908,1561
20101201|2010-11-04 10:30,4,3.9085,3.909,3.8975,3.901,823
20101201|2010-11-04 11:00,4,3.901,3.912,3.899,3.9055,1089
20101201|2010-11-04 11:30,4,3.9055,3.917,3.9045,3.911,1808
20101201|2010-11-04 12:00,4,3.911,3.911,3.897,3.8985,1364
20101201|2010-11-04 12:30,4,3.8985,3.9035,3.8935,3.901,624
20101201|2010-11-04 13:00,4,3.9,3.9055,3.899,3.904,392
20101201|2010-11-04 13:30,4,3.9025,3.908,3.89,3.9045,711
20101201|2010-11-04 14:00,4,3.9045,3.9045,3.8985,3.901,216
20101201|2010-11-04 14:30,4,3.901,3.912,3.899,3.912,310
20101201|2010-11-04 15:00,4,3.912,3.917,3.9105,3.9125,127
20101201|2010-11-04 15:30,4,3.9125,3.9145,3.908,3.911,42
20101201|2010-11-04 16:00,4,3.9105,3.914,3.908,3.9095,56
20101201|2010-11-04 17:00,5,3.9095,3.944,3.9095,3.9235,245
20101201|2010-11-04 17:30,5,3.925,3.929,3.922,3.929,15
20101201|2010-11-04 18:00,5,3.923,3.926,3.922,3.924,36
20101201|2010-11-04 18:30,5,3.922,3.9275,3.922,3.9235,60
20101201|2010-11-04 19:00,5,3.922,3.9275,3.919,3.9265,69
20101201|2010-11-04 19:30,5,3.9235,3.926,3.9205,3.924,143
20101201|2010-11-04 20:00,5,3.9225,3.9775,3.9165,3.9765,1186
20101201|2010-11-04 20:30,5,3.976,3.9885,3.962,3.978,724
20101201|2010-11-04 21:00,5,3.9765,3.984,3.972,3.9785,561
20101201|2010-11-04 21:30,5,3.979,3.9885,3.9785,3.981,224
20101201|2010-11-04 22:00,5,3.982,3.9935,3.981,3.991,333
20101201|2010-11-04 22:30,5,3.9915,3.9915,3.9815,3.987,80
20101201|2010-11-04 23:00,5,3.985,3.985,3.982,3.982,13
20101201|2010-11-04 23:30,5,3.9835,3.9835,3.977,3.981,97
20101201|2010-11-05 00:00,5,3.9825,3.983,3.981,3.9825,24
20101201|2010-11-05 00:30,5,3.9815,3.9955,3.9815,3.983,186
20101201|2010-11-05 01:00,5,3.9835,3.9865,3.981,3.982,162
20101201|2010-11-05 01:30,5,3.982,3.984,3.975,3.9795,373
20101201|2010-11-05 02:00,5,3.9785,3.9785,3.9655,3.97,481
20101201|2010-11-05 02:30,5,3.9705,3.978,3.967,3.967,149
20101201|2010-11-05 03:00,5,3.968,3.979,3.9655,3.9655,425
20101201|2010-11-05 03:30,5,3.9655,3.969,3.953,3.959,395
20101201|2010-11-05 04:00,5,3.96,3.9615,3.9505,3.953,291
20101201|2010-11-05 04:30,5,3.9535,3.957,3.9495,3.955,390
20101201|2010-11-05 05:00,5,3.9535,3.9585,3.9505,3.958,246
20101201|2010-11-05 05:30,5,3.9585,3.9615,3.9315,3.9315,708
20101201|2010-11-05 06:00,5,3.9315,3.9475,3.9285,3.9465,815
20101201|2010-11-05 06:30,5,3.9455,3.9645,3.9425,3.9605,648
20101201|2010-11-05 07:00,5,3.961,3.966,3.9485,3.9545,1277
20101201|2010-11-05 07:30,5,3.9525,3.977,3.952,3.974,3556
20101201|2010-11-05 08:00,5,3.9735,3.978,3.9665,3.974,1249
20101201|2010-11-05 08:30,5,3.9735,3.9815,3.968,3.977,1758
20101201|2010-11-05 09:00,5,3.977,3.9805,3.968,3.9785,1140
20101201|2010-11-05 09:30,5,3.979,3.989,3.974,3.985,1488
20101201|2010-11-05 10:00,5,3.985,3.989,3.9745,3.9815,1421
20101201|2010-11-05 10:30,5,3.9815,3.985,3.961,3.9625,1468
20101201|2010-11-05 11:00,5,3.963,3.963,3.9455,3.9565,1972
20101201|2010-11-05 11:30,5,3.956,3.9705,3.946,3.9485,1985
20101201|2010-11-05 12:00,5,3.948,3.9525,3.942,3.9455,654
20101201|2010-11-05 12:30,5,3.9465,3.9525,3.944,3.951,315
20101201|2010-11-05 13:00,5,3.95,3.951,3.944,3.9475,230
20101201|2010-11-05 13:30,5,3.9485,3.95,3.9445,3.95,139
20101201|2010-11-05 14:00,5,3.95,3.955,3.95,3.9545,104
20101201|2010-11-05 14:30,5,3.955,3.9605,3.954,3.96,191
20101201|2010-11-05 15:00,5,3.959,3.96,3.9525,3.9535,43
20101201|2010-11-05 15:30,5,3.9555,3.957,3.9525,3.957,34
20101201|2010-11-05 16:00,5,3.9575,3.97,3.9575,3.97,89
20101201|2010-11-07 17:00,8,3.961,3.972,3.956,3.9665,111
20101201|2010-11-07 17:30,8,3.965,3.977,3.9615,3.977,91
20101201|2010-11-07 18:00,8,3.9765,3.98,3.975,3.979,96
20101201|2010-11-07 18:30,8,3.979,3.9815,3.974,3.974,93
20101201|2010-11-07 19:00,8,3.977,3.9775,3.957,3.966,557
20101201|2010-11-07 19:30,8,3.967,3.9685,3.9615,3.9675,194
20101201|2010-11-07 20:00,8,3.9685,3.971,3.953,3.956,356
20101201|2010-11-07 20:30,8,3.954,3.954,3.934,3.944,565
20101201|2010-11-07 21:00,8,3.944,3.953,3.941,3.943,126
20101201|2010-11-07 21:30,8,3.9415,3.9415,3.934,3.9355,120
20101201|2010-11-07 22:00,8,3.9395,3.9505,3.9395,3.9465,95
20101201|2010-11-07 22:30,8,3.946,3.9485,3.941,3.944,130
20101201|2010-11-07 23:00,8,3.945,3.956,3.944,3.952,132
20101201|2010-11-07 23:30,8,3.952,3.961,3.948,3.9485,306
20101201|2010-11-08 00:00,8,3.948,3.9505,3.9425,3.948,156
20101201|2010-11-08 00:30,8,3.9475,3.9495,3.944,3.949,97
20101201|2010-11-08 01:00,8,3.948,3.9525,3.946,3.951,170
20101201|2010-11-08 01:30,8,3.951,3.96,3.949,3.96,175
20101201|2010-11-08 02:00,8,3.959,3.959,3.939,3.944,406
20101201|2010-11-08 02:30,8,3.9435,3.945,3.93,3.93,388
20101201|2010-11-08 03:00,8,3.9305,3.9325,3.92,3.929,446
20101201|2010-11-08 03:30,8,3.929,3.942,3.927,3.938,350
20101201|2010-11-08 04:00,8,3.936,3.9395,3.9305,3.9395,196
20101201|2010-11-08 04:30,8,3.9395,3.946,3.935,3.9355,487
20101201|2010-11-08 05:00,8,3.9335,3.9405,3.9315,3.9405,363
20101201|2010-11-08 05:30,8,3.94,3.945,3.9365,3.943,297
20101201|2010-11-08 06:00,8,3.9425,3.955,3.941,3.955,699
20101201|2010-11-08 06:30,8,3.955,3.955,3.9365,3.94,724
20101201|2010-11-08 07:00,8,3.9405,3.951,3.938,3.941,1131
20101201|2010-11-08 07:30,8,3.9415,3.9605,3.9365,3.9585,1364
20101201|2010-11-08 08:00,8,3.9585,3.9585,3.9395,3.947,1268
20101201|2010-11-08 08:30,8,3.9465,3.9545,3.9355,3.9435,1196
20101201|2010-11-08 09:00,8,3.9435,3.9525,3.938,3.948,1224
20101201|2010-11-08 09:30,8,3.949,3.9575,3.945,3.9485,1135
20101201|2010-11-08 10:00,8,3.9485,3.9615,3.9445,3.956,1054
20101201|2010-11-08 10:30,8,3.9555,3.9595,3.9445,3.9505,1222
20101201|2010-11-08 11:00,8,3.9505,3.957,3.947,3.9555,704
20101201|2010-11-08 11:30,8,3.9555,3.961,3.952,3.9575,1409
20101201|2010-11-08 12:00,8,3.957,3.96,3.952,3.9535,538
20101201|2010-11-08 12:30,8,3.954,3.9545,3.9435,3.9435,430
20101201|2010-11-08 13:00,8,3.9435,3.956,3.943,3.9495,197
20101201|2010-11-08 13:30,8,3.949,3.9515,3.9475,3.951,114
20101201|2010-11-08 14:00,8,3.95,3.955,3.948,3.953,209
20101201|2010-11-08 14:30,8,3.954,3.9555,3.9505,3.9505,145
20101201|2010-11-08 15:00,8,3.953,3.955,3.946,3.947,51
20101201|2010-11-08 15:30,8,3.9475,3.952,3.9475,3.952,15
20101201|2010-11-08 16:00,8,3.952,3.956,3.952,3.956,33
20101201|2010-11-08 17:00,9,3.9585,3.9675,3.9585,3.961,87
20101201|2010-11-08 17:30,9,3.9615,3.962,3.948,3.948,77
20101201|2010-11-08 18:00,9,3.948,3.9515,3.9285,3.929,271
20101201|2010-11-08 18:30,9,3.929,3.9435,3.9275,3.933,239
20101201|2010-11-08 19:00,9,3.933,3.9485,3.9275,3.945,540
20101201|2010-11-08 19:30,9,3.9425,3.959,3.942,3.957,227
20101201|2010-11-08 20:00,9,3.959,3.983,3.9555,3.9795,1048
20101201|2010-11-08 20:30,9,3.981,3.989,3.9725,3.987,413
20101201|2010-11-08 21:00,9,3.987,3.997,3.986,3.994,542
20101201|2010-11-08 21:30,9,3.9955,3.9955,3.9905,3.9905,117
20101201|2010-11-08 22:00,9,3.9925,3.993,3.988,3.988,154
20101201|2010-11-08 22:30,9,3.9885,4.001,3.9875,3.998,549
20101201|2010-11-08 23:00,9,3.999,3.999,3.9905,3.9965,234
20101201|2010-11-08 23:30,9,3.997,4.009,3.9905,3.998,908
20101201|2010-11-09 00:00,9,3.998,4.0025,3.993,4,234
20101201|2010-11-09 00:30,9,4.001,4.007,3.995,3.9955,431
20101201|2010-11-09 01:00,9,3.995,3.998,3.9915,3.995,247
20101201|2010-11-09 01:30,9,3.995,3.9975,3.9805,3.9825,400
20101201|2010-11-09 02:00,9,3.9825,3.989,3.978,3.982,420
20101201|2010-11-09 02:30,9,3.9815,3.995,3.98,3.995,371
20101201|2010-11-09 03:00,9,3.9955,4.0075,3.9875,4.0055,626
20101201|2010-11-09 03:30,9,4.0065,4.009,4,4.0065,418
20101201|2010-11-09 04:00,9,4.005,4.0155,4.0035,4.0145,518
20101201|2010-11-09 04:30,9,4.014,4.0295,4.014,4.024,1045
20101201|2010-11-09 05:00,9,4.024,4.0285,4.019,4.025,604
20101201|2010-11-09 05:30,9,4.027,4.0405,4.026,4.0365,710
20101201|2010-11-09 06:00,9,4.036,4.0435,4.026,4.027,569
20101201|2010-11-09 06:30,9,4.027,4.0305,4.0195,4.0215,674
20101201|2010-11-09 07:00,9,4.02,4.025,4.0165,4.019,1332
20101201|2010-11-09 07:30,9,4.0195,4.0365,4.0165,4.036,1355
20101201|2010-11-09 08:00,9,4.0355,4.041,4.0315,4.039,1286
20101201|2010-11-09 08:30,9,4.039,4.04,4.021,4.027,1833
20101201|2010-11-09 09:00,9,4.028,4.038,4.0265,4.033,1386
20101201|2010-11-09 09:30,9,4.034,4.038,4.023,4.0335,1285
20101201|2010-11-09 10:00,9,4.0345,4.0395,4.013,4.0185,1577
20101201|2010-11-09 10:30,9,4.018,4.0325,4.0145,4.025,1056
20101201|2010-11-09 11:00,9,4.026,4.0465,4.0245,4.04,1306
20101201|2010-11-09 11:30,9,4.0425,4.045,4.033,4.041,1747
20101201|2010-11-09 12:00,9,4.042,4.0475,4.0165,4.0195,1048
20101201|2010-11-09 12:30,9,4.02,4.0295,3.996,4.0055,1995
20101201|2010-11-09 13:00,9,4.0045,4.023,4.003,4.0155,462
20101201|2010-11-09 13:30,9,4.0155,4.026,4.0135,4.021,286
20101201|2010-11-09 14:00,9,4.0185,4.019,3.979,3.982,769
20101201|2010-11-09 14:30,9,3.983,3.9835,3.9505,3.9775,965
20101201|2010-11-09 15:00,9,3.9775,3.9785,3.966,3.97,170
20101201|2010-11-09 15:30,9,3.974,3.975,3.971,3.973,51
20101201|2010-11-09 16:00,9,3.974,3.981,3.972,3.981,71
20101201|2010-11-09 17:00,10,3.9815,3.994,3.978,3.9855,234
20101201|2010-11-09 17:30,10,3.986,3.991,3.9815,3.991,85
20101201|2010-11-09 18:00,10,3.991,3.995,3.982,3.9845,151
20101201|2010-11-09 18:30,10,3.9885,3.992,3.986,3.992,99
20101201|2010-11-09 19:00,10,3.9925,4.0105,3.986,4.009,707
20101201|2010-11-09 19:30,10,4.009,4.016,3.9995,4.0095,506
20101201|2010-11-09 20:00,10,4.009,4.013,4.003,4.003,202
20101201|2010-11-09 20:30,10,4.003,4.0035,3.9955,3.9995,377
20101201|2010-11-09 21:00,10,3.9985,3.999,3.9785,3.9835,468
20101201|2010-11-09 21:30,10,3.984,3.9865,3.9775,3.9795,253
20101201|2010-11-09 22:00,10,3.9805,3.986,3.978,3.9855,219
20101201|2010-11-09 22:30,10,3.9845,3.991,3.9815,3.9895,317
20101201|2010-11-09 23:00,10,3.9895,3.9905,3.985,3.988,80
20101201|2010-11-09 23:30,10,3.9875,3.9955,3.982,3.9935,294
20101201|2010-11-10 00:00,10,3.9935,3.9965,3.986,3.987,155
20101201|2010-11-10 00:30,10,3.989,3.995,3.985,3.993,127
20101201|2010-11-10 01:00,10,3.9945,4.002,3.9915,3.997,176
20101201|2010-11-10 01:30,10,3.997,4.008,3.994,4.0055,327
20101201|2010-11-10 02:00,10,4.005,4.013,3.9955,4.001,952
20101201|2010-11-10 02:30,10,4.003,4.0215,4.003,4.0065,748
20101201|2010-11-10 03:00,10,4.0065,4.01,4.0005,4.0055,341
20101201|2010-11-10 03:30,10,4.0045,4.0165,4.0045,4.0145,360
20101201|2010-11-10 04:00,10,4.0135,4.016,3.998,4,385
20101201|2010-11-10 04:30,10,4,4.003,3.981,3.9855,994
20101201|2010-11-10 05:00,10,3.986,3.989,3.969,3.977,929
20101201|2010-11-10 05:30,10,3.977,3.9905,3.9735,3.9745,1196
20101201|2010-11-10 06:00,10,3.9755,3.9815,3.971,3.977,702
20101201|2010-11-10 06:30,10,3.9785,3.986,3.971,3.975,699
20101201|2010-11-10 07:00,10,3.9755,3.989,3.971,3.9875,1763
20101201|2010-11-10 07:30,10,3.988,3.997,3.975,3.9935,2243
20101201|2010-11-10 08:00,10,3.9945,4.003,3.9875,3.991,1173
20101201|2010-11-10 08:30,10,3.99,3.996,3.9815,3.988,2942
20101201|2010-11-10 09:00,10,3.988,3.993,3.9415,3.9495,4156
20101201|2010-11-10 09:30,10,3.9505,3.9675,3.943,3.9635,2463
20101201|2010-11-10 10:00,10,3.963,3.977,3.957,3.9755,1176
20101201|2010-11-10 10:30,10,3.976,3.9895,3.9715,3.986,1285
20101201|2010-11-10 11:00,10,3.9865,3.99,3.9725,3.975,748
20101201|2010-11-10 11:30,10,3.975,3.9805,3.967,3.97,979
20101201|2010-11-10 12:00,10,3.9695,3.984,3.962,3.979,849
20101201|2010-11-10 12:30,10,3.9795,3.9845,3.9755,3.982,411
20101201|2010-11-10 13:00,10,3.983,3.9895,3.982,3.985,330
20101201|2010-11-10 13:30,10,3.9845,3.9895,3.984,3.9885,119
20101201|2010-11-10 14:00,10,3.9885,3.99,3.9825,3.988,104
20101201|2010-11-10 14:30,10,3.9885,3.994,3.987,3.9925,120
20101201|2010-11-10 15:00,10,3.9905,3.995,3.99,3.993,56
20101201|2010-11-10 15:30,10,3.989,3.99,3.987,3.9875,16
20101201|2010-11-10 16:00,10,3.988,3.988,3.982,3.982,58
20101201|2010-11-10 17:00,11,3.982,3.982,3.9705,3.974,156
20101201|2010-11-10 17:30,11,3.974,3.981,3.973,3.98,46
20101201|2010-11-10 18:00,11,3.978,3.986,3.9775,3.9845,42
20101201|2010-11-10 18:30,11,3.986,3.9875,3.9675,3.9875,147
20101201|2010-11-10 19:00,11,3.987,4.009,3.9835,3.9985,609
20101201|2010-11-10 19:30,11,3.997,4.002,3.988,3.99,291
20101201|2010-11-10 20:00,11,3.99,4.039,3.99,4.0345,996
20101201|2010-11-10 20:30,11,4.033,4.071,4.033,4.0605,1221
20101201|2010-11-10 21:00,11,4.0615,4.07,4.0605,4.066,255
20101201|2010-11-10 21:30,11,4.065,4.067,4.0535,4.056,199
20101201|2010-11-10 22:00,11,4.056,4.06,4.0535,4.0545,208
20101201|2010-11-10 22:30,11,4.0545,4.0595,4.05,4.0565,387
20101201|2010-11-10 23:00,11,4.057,4.068,4.056,4.0665,208
20101201|2010-11-10 23:30,11,4.067,4.0835,4.063,4.0715,840
20101201|2010-11-11 00:00,11,4.072,4.075,4.068,4.0705,233
20101201|2010-11-11 00:30,11,4.0695,4.0705,4.051,4.052,667
20101201|2010-11-11 01:00,11,4.051,4.0565,4.05,4.0535,369
20101201|2010-11-11 01:30,11,4.0535,4.064,4.0525,4.057,317
20101201|2010-11-11 02:00,11,4.0585,4.06,4.046,4.0465,517
20101201|2010-11-11 02:30,11,4.046,4.067,4.0445,4.067,593
20101201|2010-11-11 03:00,11,4.0675,4.0745,4.0545,4.059,700
20101201|2010-11-11 03:30,11,4.0605,4.0675,4.0575,4.064,271
20101201|2010-11-11 04:00,11,4.065,4.0705,4.065,4.0665,419
20101201|2010-11-11 04:30,11,4.0665,4.076,4.0625,4.075,450
20101201|2010-11-11 05:00,11,4.0755,4.0795,4.068,4.072,417
20101201|2010-11-11 05:30,11,4.072,4.077,4.068,4.071,467
20101201|2010-11-11 06:00,11,4.0705,4.072,4.065,4.067,404
20101201|2010-11-11 06:30,11,4.066,4.066,4.036,4.04,1289
20101201|2010-11-11 07:00,11,4.04,4.0495,4.0355,4.045,1436
20101201|2010-11-11 07:30,11,4.045,4.048,4.0345,4.039,1241
20101201|2010-11-11 08:00,11,4.0395,4.05,4.039,4.0435,766
20101201|2010-11-11 08:30,11,4.0445,4.0475,4.0275,4.034,3316
20101201|2010-11-11 09:00,11,4.033,4.048,4.0255,4.038,2080
20101201|2010-11-11 09:30,11,4.037,4.0425,4.028,4.036,1307
20101201|2010-11-11 10:00,11,4.037,4.04,4.0285,4.031,1307
20101201|2010-11-11 10:30,11,4.031,4.0395,4.0195,4.0215,1386
20101201|2010-11-11 11:00,11,4.021,4.0315,4.0205,4.029,953
20101201|2010-11-11 11:30,11,4.0295,4.035,4.0215,4.0225,1106
20101201|2010-11-11 12:00,11,4.023,4.029,4.022,4.024,593
20101201|2010-11-11 12:30,11,4.0255,4.0365,4.0255,4.027,389
20101201|2010-11-11 13:00,11,4.027,4.034,4.0255,4.031,217
20101201|2010-11-11 13:30,11,4.0315,4.0395,4.0315,4.034,162
20101201|2010-11-11 14:00,11,4.032,4.037,4.0255,4.032,157
20101201|2010-11-11 14:30,11,4.0325,4.041,4.0275,4.041,145
20101201|2010-11-11 15:00,11,4.038,4.042,4.0375,4.0405,43
20101201|2010-11-11 15:30,11,4.0405,4.0405,4.035,4.038,42
20101201|2010-11-11 16:00,11,4.036,4.04,4.035,4.04,14
20101201|2010-11-11 17:00,12,4.0315,4.041,4.028,4.0375,65
20101201|2010-11-11 17:30,12,4.037,4.04,4.032,4.033,75
20101201|2010-11-11 18:00,12,4.033,4.0475,4.033,4.044,119
20101201|2010-11-11 18:30,12,4.045,4.05,4.044,4.046,85
20101201|2010-11-11 19:00,12,4.044,4.044,3.973,3.9925,2433
20101201|2010-11-11 19:30,12,3.9945,3.9965,3.977,3.983,707
20101201|2010-11-11 20:00,12,3.983,3.9945,3.9805,3.992,248
20101201|2010-11-11 20:30,12,3.991,3.9935,3.973,3.9765,825
20101201|2010-11-11 21:00,12,3.975,3.98,3.9265,3.934,2297
20101201|2010-11-11 21:30,12,3.934,3.946,3.929,3.9425,584
20101201|2010-11-11 22:00,12,3.9425,3.9455,3.9395,3.9405,303
20101201|2010-11-11 22:30,12,3.9395,3.945,3.933,3.936,691
20101201|2010-11-11 23:00,12,3.9335,3.94,3.9175,3.919,499
20101201|2010-11-11 23:30,12,3.9185,3.923,3.908,3.9195,626
20101201|2010-11-12 00:00,12,3.9195,3.9335,3.9195,3.9305,702
20101201|2010-11-12 00:30,12,3.932,3.94,3.9265,3.9295,488
20101201|2010-11-12 01:00,12,3.9295,3.9345,3.912,3.9165,779
20101201|2010-11-12 01:30,12,3.9165,3.92,3.907,3.907,772
20101201|2010-11-12 02:00,12,3.906,3.9235,3.902,3.921,1078
20101201|2010-11-12 02:30,12,3.9205,3.9285,3.916,3.9265,574
20101201|2010-11-12 03:00,12,3.9275,3.9365,3.921,3.932,832
20101201|2010-11-12 03:30,12,3.9305,3.9325,3.924,3.931,519
20101201|2010-11-12 04:00,12,3.93,3.947,3.927,3.9465,897
20101201|2010-11-12 04:30,12,3.9455,3.9555,3.942,3.9455,801
20101201|2010-11-12 05:00,12,3.946,3.946,3.9315,3.9415,1014
20101201|2010-11-12 05:30,12,3.942,3.9505,3.9345,3.9355,509
20101201|2010-11-12 06:00,12,3.9345,3.9485,3.928,3.946,542
20101201|2010-11-12 06:30,12,3.945,3.9625,3.9425,3.9625,1062
20101201|2010-11-12 07:00,12,3.963,3.968,3.954,3.957,2229
20101201|2010-11-12 07:30,12,3.956,3.9715,3.955,3.9695,1245
20101201|2010-11-12 08:00,12,3.969,3.973,3.96,3.962,1321
20101201|2010-11-12 08:30,12,3.9635,3.9695,3.9605,3.964,1438
20101201|2010-11-12 09:00,12,3.9645,3.9715,3.9605,3.9705,859
20101201|2010-11-12 09:30,12,3.956,3.962,3.9245,3.928,2833
20101201|2010-11-12 10:00,12,3.9275,3.9515,3.9255,3.9415,2323
20101201|2010-11-12 10:30,12,3.94,3.9425,3.9175,3.9305,1976
20101201|2010-11-12 11:00,12,3.9305,3.933,3.904,3.9045,2253
20101201|2010-11-12 11:30,12,3.9045,3.9045,3.889,3.894,3721
20101201|2010-11-12 12:00,12,3.8935,3.9095,3.8915,3.9065,1084
20101201|2010-11-12 12:30,12,3.907,3.9115,3.8955,3.898,848
20101201|2010-11-12 13:00,12,3.8985,3.9045,3.89,3.8905,422
20101201|2010-11-12 13:30,12,3.892,3.9055,3.88,3.8975,605
20101201|2010-11-12 14:00,12,3.8975,3.9055,3.884,3.888,283
20101201|2010-11-12 14:30,12,3.885,3.888,3.88,3.886,210
20101201|2010-11-12 15:00,12,3.8865,3.898,3.8805,3.8895,130
20101201|2010-11-12 15:30,12,3.8905,3.9,3.8905,3.8955,48
20101201|2010-11-12 16:00,12,3.8995,3.8995,3.8915,3.8965,27
20101201|2010-11-14 17:00,15,3.8875,3.905,3.85,3.877,642
20101201|2010-11-14 17:30,15,3.88,3.8825,3.8695,3.8745,122
20101201|2010-11-14 18:00,15,3.877,3.9185,3.8745,3.9125,431
20101201|2010-11-14 18:30,15,3.913,3.9245,3.909,3.909,626
20101201|2010-11-14 19:00,15,3.91,3.9535,3.908,3.946,1261
20101201|2010-11-14 19:30,15,3.9455,3.9505,3.936,3.944,459
20101201|2010-11-14 20:00,15,3.944,3.9485,3.907,3.9175,833
20101201|2010-11-14 20:30,15,3.918,3.9315,3.913,3.9315,373
20101201|2010-11-14 21:00,15,3.929,3.929,3.915,3.9175,252
20101201|2010-11-14 21:30,15,3.9175,3.9195,3.9025,3.906,545
20101201|2010-11-14 22:00,15,3.9045,3.912,3.9035,3.911,93
20101201|2010-11-14 22:30,15,3.912,3.9185,3.9095,3.9145,200
20101201|2010-11-14 23:00,15,3.9145,3.9195,3.912,3.9165,147
20101201|2010-11-14 23:30,15,3.916,3.916,3.857,3.8645,1913
20101201|2010-11-15 00:00,15,3.8645,3.8835,3.864,3.876,960
20101201|2010-11-15 00:30,15,3.8765,3.891,3.872,3.8875,465
20101201|2010-11-15 01:00,15,3.8875,3.8885,3.876,3.8795,351
20101201|2010-11-15 01:30,15,3.88,3.884,3.876,3.882,231
20101201|2010-11-15 02:00,15,3.882,3.882,3.8625,3.8635,339
20101201|2010-11-15 02:30,15,3.8635,3.867,3.8495,3.8625,737
20101201|2010-11-15 03:00,15,3.8625,3.8845,3.8595,3.882,637
20101201|2010-11-15 03:30,15,3.883,3.8845,3.8775,3.8835,224
20101201|2010-11-15 04:00,15,3.884,3.892,3.884,3.889,592
20101201|2010-11-15 04:30,15,3.8875,3.8875,3.873,3.873,276
20101201|2010-11-15 05:00,15,3.8725,3.8865,3.869,3.88,388
20101201|2010-11-15 05:30,15,3.88,3.886,3.878,3.8805,227
20101201|2010-11-15 06:00,15,3.882,3.8915,3.8785,3.8845,295
20101201|2010-11-15 06:30,15,3.885,3.905,3.8835,3.9,911
20101201|2010-11-15 07:00,15,3.9,3.917,3.8975,3.9125,1628
20101201|2010-11-15 07:30,15,3.9125,3.923,3.901,3.9095,2379
20101201|2010-11-15 08:00,15,3.909,3.92,3.899,3.9145,1589
20101201|2010-11-15 08:30,15,3.9145,3.9205,3.9055,3.908,1984
20101201|2010-11-15 09:00,15,3.908,3.9185,3.9,3.9155,3024
20101201|2010-11-15 09:30,15,3.9155,3.9265,3.913,3.914,3242
20101201|2010-11-15 10:00,15,3.9145,3.921,3.9085,3.9125,1517
20101201|2010-11-15 10:30,15,3.912,3.9385,3.911,3.9365,2488
20101201|2010-11-15 11:00,15,3.9375,3.9395,3.922,3.923,2564
20101201|2010-11-15 11:30,15,3.922,3.9275,3.92,3.923,1902
20101201|2010-11-15 12:00,15,3.923,3.928,3.918,3.925,545
20101201|2010-11-15 12:30,15,3.925,3.9295,3.919,3.9245,298
20101201|2010-11-15 13:00,15,3.9235,3.9275,3.914,3.919,279
20101201|2010-11-15 13:30,15,3.918,3.92,3.908,3.9095,258
20101201|2010-11-15 14:00,15,3.908,3.911,3.901,3.9085,282
20101201|2010-11-15 14:30,15,3.9095,3.913,3.8925,3.902,341
20101201|2010-11-15 15:00,15,3.899,3.9135,3.898,3.91,131
20101201|2010-11-15 15:30,15,3.9105,3.9125,3.906,3.912,53
20101201|2010-11-15 16:00,15,3.91,3.9115,3.9095,3.9115,17
20101201|2010-11-15 17:00,16,3.911,3.911,3.896,3.906,139
20101201|2010-11-15 17:30,16,3.9075,3.91,3.898,3.9035,68
20101201|2010-11-15 18:00,16,3.9055,3.9055,3.8965,3.8985,39
20101201|2010-11-15 18:30,16,3.8965,3.9075,3.8965,3.9035,159
20101201|2010-11-15 19:00,16,3.906,3.9325,3.9025,3.916,843
20101201|2010-11-15 19:30,16,3.915,3.915,3.8955,3.8995,493
20101201|2010-11-15 20:00,16,3.8985,3.9085,3.8915,3.8975,423
20101201|2010-11-15 20:30,16,3.897,3.9255,3.896,3.92,430
20101201|2010-11-15 21:00,16,3.921,3.923,3.905,3.907,205
20101201|2010-11-15 21:30,16,3.907,3.91,3.9055,3.9095,69
20101201|2010-11-15 22:00,16,3.9095,3.9105,3.9075,3.91,25
20101201|2010-11-15 22:30,16,3.9105,3.911,3.905,3.906,103
20101201|2010-11-15 23:00,16,3.906,3.914,3.8965,3.8965,257
20101201|2010-11-15 23:30,16,3.897,3.8975,3.887,3.8915,532
20101201|2010-11-16 00:00,16,3.89,3.8915,3.8805,3.891,503
20101201|2010-11-16 00:30,16,3.891,3.8955,3.8805,3.8825,565
20101201|2010-11-16 01:00,16,3.883,3.883,3.8755,3.8805,366
20101201|2010-11-16 01:30,16,3.88,3.8915,3.8755,3.891,370
20101201|2010-11-16 02:00,16,3.8905,3.891,3.8845,3.887,394
20101201|2010-11-16 02:30,16,3.887,3.896,3.887,3.888,266
20101201|2010-11-16 03:00,16,3.888,3.889,3.878,3.882,315
20101201|2010-11-16 03:30,16,3.882,3.8855,3.876,3.883,291
20101201|2010-11-16 04:00,16,3.8825,3.888,3.8705,3.8725,541
20101201|2010-11-16 04:30,16,3.874,3.8785,3.8685,3.8735,369
20101201|2010-11-16 05:00,16,3.8735,3.874,3.861,3.861,619
20101201|2010-11-16 05:30,16,3.861,3.8645,3.847,3.8575,1132
20101201|2010-11-16 06:00,16,3.858,3.864,3.854,3.86,462
20101201|2010-11-16 06:30,16,3.861,3.861,3.848,3.8495,937
20101201|2010-11-16 07:00,16,3.85,3.8595,3.834,3.8415,3268
20101201|2010-11-16 07:30,16,3.8425,3.851,3.828,3.832,2623
20101201|2010-11-16 08:00,16,3.832,3.8365,3.823,3.83,2715
20101201|2010-11-16 08:30,16,3.8295,3.83,3.8045,3.809,4027
20101201|2010-11-16 09:00,16,3.8085,3.812,3.796,3.7975,3702
20101201|2010-11-16 09:30,16,3.797,3.798,3.7835,3.7895,2900
20101201|2010-11-16 10:00,16,3.7915,3.7915,3.744,3.7475,6111
20101201|2010-11-16 10:30,16,3.7485,3.7515,3.6955,3.7185,6435
20101201|2010-11-16 11:00,16,3.718,3.7305,3.702,3.702,3091
20101201|2010-11-16 11:30,16,3.7025,3.7295,3.6855,3.729,3268
20101201|2010-11-16 12:00,16,3.729,3.732,3.7145,3.723,1281
20101201|2010-11-16 12:30,16,3.723,3.7345,3.722,3.7315,811
20101201|2010-11-16 13:00,16,3.732,3.733,3.719,3.7235,478
20101201|2010-11-16 13:30,16,3.7235,3.724,3.713,3.7215,417
20101201|2010-11-16 14:00,16,3.723,3.7305,3.714,3.7205,353
20101201|2010-11-16 14:30,16,3.721,3.7225,3.713,3.7225,143
20101201|2010-11-16 15:00,16,3.72,3.726,3.72,3.724,44
20101201|2010-11-16 15:30,16,3.7215,3.726,3.721,3.726,46
20101201|2010-11-16 16:00,16,3.726,3.726,3.719,3.719,31
20101201|2010-11-16 17:00,17,3.722,3.7295,3.722,3.727,127
20101201|2010-11-16 17:30,17,3.727,3.729,3.7265,3.729,48
20101201|2010-11-16 18:00,17,3.7295,3.7295,3.716,3.721,98
20101201|2010-11-16 18:30,17,3.7225,3.7295,3.7225,3.7245,174
20101201|2010-11-16 19:00,17,3.724,3.7275,3.7015,3.7125,702
20101201|2010-11-16 19:30,17,3.713,3.73,3.7115,3.73,538
20101201|2010-11-16 20:00,17,3.73,3.7395,3.7215,3.726,645
20101201|2010-11-16 20:30,17,3.723,3.732,3.7165,3.7265,310
20101201|2010-11-16 21:00,17,3.724,3.728,3.708,3.7145,376
20101201|2010-11-16 21:30,17,3.713,3.729,3.71,3.7215,274
20101201|2010-11-16 22:00,17,3.721,3.729,3.7135,3.72,389
20101201|2010-11-16 22:30,17,3.72,3.72,3.7095,3.71,79
20101201|2010-11-16 23:00,17,3.7105,3.7105,3.704,3.708,148
20101201|2010-11-16 23:30,17,3.709,3.709,3.686,3.7015,637
20101201|2010-11-17 00:00,17,3.702,3.704,3.6945,3.695,137
20101201|2010-11-17 00:30,17,3.6955,3.6955,3.6625,3.6705,993
20101201|2010-11-17 01:00,17,3.6715,3.677,3.668,3.6725,374
20101201|2010-11-17 01:30,17,3.6725,3.673,3.6395,3.6395,1134
20101201|2010-11-17 02:00,17,3.6385,3.6395,3.6065,3.627,1742
20101201|2010-11-17 02:30,17,3.627,3.6325,3.61,3.631,1119
20101201|2010-11-17 03:00,17,3.631,3.6595,3.629,3.6525,1247
20101201|2010-11-17 03:30,17,3.653,3.677,3.638,3.6755,1306
20101201|2010-11-17 04:00,17,3.6765,3.6875,3.657,3.6805,734
20101201|2010-11-17 04:30,17,3.682,3.6895,3.681,3.688,324
20101201|2010-11-17 05:00,17,3.6885,3.6885,3.6695,3.678,443
20101201|2010-11-17 05:30,17,3.678,3.6785,3.646,3.6585,972
20101201|2010-11-17 06:00,17,3.659,3.684,3.658,3.6745,777
20101201|2010-11-17 06:30,17,3.675,3.699,3.675,3.68,1947
20101201|2010-11-17 07:00,17,3.681,3.6985,3.6715,3.6895,2485
20101201|2010-11-17 07:30,17,3.689,3.713,3.6865,3.71,2854
20101201|2010-11-17 08:00,17,3.71,3.7125,3.69,3.707,1579
20101201|2010-11-17 08:30,17,3.707,3.709,3.692,3.7075,1622
20101201|2010-11-17 09:00,17,3.708,3.7585,3.707,3.7545,4197
20101201|2010-11-17 09:30,17,3.7555,3.768,3.7415,3.755,3338
20101201|2010-11-17 10:00,17,3.755,3.757,3.7295,3.74,2140
20101201|2010-11-17 10:30,17,3.739,3.7405,3.707,3.7325,2247
20101201|2010-11-17 11:00,17,3.733,3.741,3.725,3.728,1337
20101201|2010-11-17 11:30,17,3.7275,3.732,3.7195,3.7285,1524
20101201|2010-11-17 12:00,17,3.729,3.7295,3.7225,3.7275,534
20101201|2010-11-17 12:30,17,3.7275,3.7365,3.7265,3.731,382
20101201|2010-11-17 13:00,17,3.7325,3.734,3.7245,3.7265,317
20101201|2010-11-17 13:30,17,3.7255,3.734,3.7255,3.7295,167
20101201|2010-11-17 14:00,17,3.7295,3.7295,3.7145,3.7145,146
20101201|2010-11-17 14:30,17,3.7145,3.723,3.708,3.719,409
20101201|2010-11-17 15:00,17,3.718,3.731,3.717,3.73,86
20101201|2010-11-17 15:30,17,3.73,3.7305,3.727,3.7275,19
20101201|2010-11-17 16:00,17,3.7275,3.729,3.725,3.725,19
20101201|2010-11-17 17:00,18,3.7295,3.736,3.723,3.725,81
20101201|2010-11-17 17:30,18,3.7235,3.7375,3.723,3.7375,74
20101201|2010-11-17 18:00,18,3.7385,3.758,3.738,3.755,276
20101201|2010-11-17 18:30,18,3.756,3.7635,3.753,3.763,197
20101201|2010-11-17 19:00,18,3.759,3.77,3.748,3.765,842
20101201|2010-11-17 19:30,18,3.7675,3.77,3.745,3.756,525
20101201|2010-11-17 20:00,18,3.7515,3.764,3.7505,3.756,327
20101201|2010-11-17 20:30,18,3.758,3.7585,3.721,3.7255,886
20101201|2010-11-17 21:00,18,3.7245,3.7505,3.7135,3.75,970
20101201|2010-11-17 21:30,18,3.749,3.754,3.7465,3.751,160
20101201|2010-11-17 22:00,18,3.754,3.7695,3.751,3.7625,226
20101201|2010-11-17 22:30,18,3.763,3.77,3.759,3.7625,251
20101201|2010-11-17 23:00,18,3.763,3.7635,3.7565,3.7575,263
20101201|2010-11-17 23:30,18,3.7585,3.7665,3.748,3.764,396
20101201|2010-11-18 00:00,18,3.7635,3.7795,3.7635,3.7735,453
20101201|2010-11-18 00:30,18,3.773,3.78,3.7655,3.775,470
20101201|2010-11-18 01:00,18,3.7735,3.7915,3.7715,3.7885,570
20101201|2010-11-18 01:30,18,3.7885,3.8025,3.782,3.7925,709
20101201|2010-11-18 02:00,18,3.7915,3.799,3.784,3.796,774
20101201|2010-11-18 02:30,18,3.797,3.819,3.797,3.8155,1011
20101201|2010-11-18 03:00,18,3.8155,3.8185,3.801,3.803,1022
20101201|2010-11-18 03:30,18,3.803,3.8105,3.801,3.807,482
20101201|2010-11-18 04:00,18,3.8065,3.8075,3.79,3.7925,516
20101201|2010-11-18 04:30,18,3.792,3.7965,3.7895,3.7935,349
20101201|2010-11-18 05:00,18,3.7935,3.802,3.793,3.801,333
20101201|2010-11-18 05:30,18,3.8,3.8075,3.797,3.797,359
20101201|2010-11-18 06:00,18,3.7975,3.7995,3.7895,3.7945,432
20101201|2010-11-18 06:30,18,3.793,3.807,3.7905,3.7995,562
20101201|2010-11-18 07:00,18,3.799,3.8085,3.7915,3.798,1630
20101201|2010-11-18 07:30,18,3.798,3.81,3.78,3.783,2092
20101201|2010-11-18 08:00,18,3.7825,3.797,3.7735,3.7905,1990
20101201|2010-11-18 08:30,18,3.791,3.8045,3.79,3.8015,1626
20101201|2010-11-18 09:00,18,3.8015,3.813,3.796,3.806,2199
20101201|2010-11-18 09:30,18,3.806,3.8135,3.799,3.8015,1334
20101201|2010-11-18 10:00,18,3.802,3.8285,3.7975,3.818,2002
20101201|2010-11-18 10:30,18,3.8175,3.8285,3.8165,3.826,1214
20101201|2010-11-18 11:00,18,3.827,3.8455,3.8235,3.829,2328
20101201|2010-11-18 11:30,18,3.83,3.833,3.816,3.83,1379
20101201|2010-11-18 12:00,18,3.8305,3.834,3.825,3.829,539
20101201|2010-11-18 12:30,18,3.8275,3.829,3.823,3.825,202
20101201|2010-11-18 13:00,18,3.826,3.8265,3.813,3.8145,234
20101201|2010-11-18 13:30,18,3.816,3.838,3.816,3.8325,245
20101201|2010-11-18 14:00,18,3.8325,3.8405,3.832,3.8405,131
20101201|2010-11-18 14:30,18,3.841,3.8435,3.8345,3.8405,227
20101201|2010-11-18 15:00,18,3.839,3.8435,3.8385,3.8385,63
20101201|2010-11-18 15:30,18,3.838,3.845,3.8375,3.8435,61
20101201|2010-11-18 16:00,18,3.843,3.849,3.843,3.849,12
20101201|2010-11-18 17:00,19,3.8405,3.86,3.8405,3.857,245
20101201|2010-11-18 17:30,19,3.856,3.8565,3.8515,3.8545,83
20101201|2010-11-18 18:00,19,3.8545,3.8585,3.853,3.8565,147
20101201|2010-11-18 18:30,19,3.8565,3.858,3.851,3.854,157
20101201|2010-11-18 19:00,19,3.853,3.853,3.8295,3.833,782
20101201|2010-11-18 19:30,19,3.833,3.8345,3.8135,3.822,406
20101201|2010-11-18 20:00,19,3.822,3.845,3.822,3.8415,325
20101201|2010-11-18 20:30,19,3.843,3.845,3.8175,3.8245,265
20101201|2010-11-18 21:00,19,3.824,3.8255,3.8055,3.8055,496
20101201|2010-11-18 21:30,19,3.807,3.8075,3.8005,3.801,205
20101201|2010-11-18 22:00,19,3.801,3.801,3.7945,3.7965,279
20101201|2010-11-18 22:30,19,3.7955,3.8055,3.7875,3.8015,324
20101201|2010-11-18 23:00,19,3.801,3.801,3.7855,3.788,207
20101201|2010-11-18 23:30,19,3.787,3.7985,3.781,3.797,440
20101201|2010-11-19 00:00,19,3.797,3.821,3.796,3.8195,393
20101201|2010-11-19 00:30,19,3.817,3.848,3.8155,3.845,752
20101201|2010-11-19 01:00,19,3.845,3.8465,3.8335,3.838,319
20101201|2010-11-19 01:30,19,3.8395,3.8495,3.8385,3.848,194
20101201|2010-11-19 02:00,19,3.848,3.8575,3.841,3.854,553
20101201|2010-11-19 02:30,19,3.854,3.8665,3.846,3.866,536
20101201|2010-11-19 03:00,19,3.866,3.8725,3.855,3.863,675
20101201|2010-11-19 03:30,19,3.864,3.8675,3.851,3.857,463
20101201|2010-11-19 04:00,19,3.8565,3.859,3.849,3.8525,294
20101201|2010-11-19 04:30,19,3.8525,3.8695,3.828,3.8545,2966
20101201|2010-11-19 05:00,19,3.8525,3.858,3.832,3.84,858
20101201|2010-11-19 05:30,19,3.8405,3.847,3.8285,3.8325,512
20101201|2010-11-19 06:00,19,3.832,3.835,3.806,3.8155,1301
20101201|2010-11-19 06:30,19,3.8155,3.8185,3.806,3.815,883
20101201|2010-11-19 07:00,19,3.8145,3.8205,3.793,3.8185,1640
20101201|2010-11-19 07:30,19,3.8185,3.8255,3.802,3.804,1599
20101201|2010-11-19 08:00,19,3.8025,3.8185,3.7975,3.8155,1262
20101201|2010-11-19 08:30,19,3.8155,3.823,3.7895,3.8065,2189
20101201|2010-11-19 09:00,19,3.806,3.817,3.801,3.811,1677
20101201|2010-11-19 09:30,19,3.811,3.851,3.8065,3.8285,3168
20101201|2010-11-19 10:00,19,3.8295,3.844,3.82,3.827,1797
20101201|2010-11-19 10:30,19,3.826,3.8295,3.8125,3.8155,872
20101201|2010-11-19 11:00,19,3.816,3.827,3.8155,3.8185,533
20101201|2010-11-19 11:30,19,3.818,3.836,3.815,3.836,874
20101201|2010-11-19 12:00,19,3.8355,3.84,3.83,3.834,442
20101201|2010-11-19 12:30,19,3.8325,3.837,3.8315,3.834,182
20101201|2010-11-19 13:00,19,3.8345,3.8385,3.8245,3.8275,302
20101201|2010-11-19 13:30,19,3.8275,3.8325,3.8255,3.8265,173
20101201|2010-11-19 14:00,19,3.826,3.828,3.8215,3.827,67
20101201|2010-11-19 14:30,19,3.8265,3.83,3.823,3.827,88
20101201|2010-11-19 15:00,19,3.827,3.8335,3.826,3.829,60
20101201|2010-11-19 15:30,19,3.8285,3.8325,3.827,3.8315,25
20101201|2010-11-19 16:00,19,3.833,3.8335,3.8315,3.833,13
20101201|2010-11-21 17:00,22,3.846,3.856,3.8325,3.8325,186
20101201|2010-11-21 17:30,22,3.8345,3.854,3.8315,3.853,75
20101201|2010-11-21 18:00,22,3.851,3.855,3.838,3.8445,173
20101201|2010-11-21 18:30,22,3.8495,3.852,3.8335,3.84,167
20101201|2010-11-21 19:00,22,3.8395,3.858,3.823,3.85,543
20101201|2010-11-21 19:30,22,3.853,3.868,3.8525,3.8635,403
20101201|2010-11-21 20:00,22,3.863,3.869,3.858,3.861,189
20101201|2010-11-21 20:30,22,3.8575,3.8605,3.843,3.8515,266
20101201|2010-11-21 21:00,22,3.8515,3.8605,3.836,3.86,540
20101201|2010-11-21 21:30,22,3.8595,3.862,3.857,3.8585,81
20101201|2010-11-21 22:00,22,3.86,3.862,3.8555,3.857,86
20101201|2010-11-21 22:30,22,3.857,3.8645,3.857,3.863,243
20101201|2010-11-21 23:00,22,3.863,3.8705,3.8605,3.8705,193
20101201|2010-11-21 23:30,22,3.869,3.8695,3.85,3.8555,391
20101201|2010-11-22 00:00,22,3.8555,3.863,3.849,3.855,195
20101201|2010-11-22 00:30,22,3.854,3.856,3.837,3.837,328
20101201|2010-11-22 01:00,22,3.839,3.852,3.839,3.85,261
20101201|2010-11-22 01:30,22,3.8485,3.85,3.8355,3.8355,238
20101201|2010-11-22 02:00,22,3.8355,3.841,3.83,3.8375,477
20101201|2010-11-22 02:30,22,3.838,3.8485,3.8325,3.846,322
20101201|2010-11-22 03:00,22,3.8465,3.849,3.8235,3.83,375
20101201|2010-11-22 03:30,22,3.8285,3.8305,3.8195,3.829,471
20101201|2010-11-22 04:00,22,3.8285,3.834,3.8255,3.8255,227
20101201|2010-11-22 04:30,22,3.8255,3.827,3.8205,3.823,163
20101201|2010-11-22 05:00,22,3.823,3.825,3.8085,3.8125,362
20101201|2010-11-22 05:30,22,3.8125,3.8165,3.8075,3.81,416
20101201|2010-11-22 06:00,22,3.81,3.81,3.7985,3.807,729
20101201|2010-11-22 06:30,22,3.806,3.8175,3.805,3.808,547
20101201|2010-11-22 07:00,22,3.809,3.809,3.7885,3.8,1337
20101201|2010-11-22 07:30,22,3.8005,3.8045,3.7895,3.798,1014
20101201|2010-11-22 08:00,22,3.7985,3.802,3.762,3.7675,2273
20101201|2010-11-22 08:30,22,3.768,3.783,3.759,3.7815,2264
20101201|2010-11-22 09:00,22,3.7815,3.784,3.746,3.7465,1668
20101201|2010-11-22 09:30,22,3.746,3.7525,3.7315,3.7415,2762
20101201|2010-11-22 10:00,22,3.7415,3.749,3.726,3.7415,1484
20101201|2010-11-22 10:30,22,3.741,3.757,3.737,3.756,1236
20101201|2010-11-22 11:00,22,3.7555,3.756,3.736,3.739,725
20101201|2010-11-22 11:30,22,3.7385,3.757,3.733,3.754,1409
20101201|2010-11-22 12:00,22,3.7535,3.754,3.746,3.751,803
20101201|2010-11-22 12:30,22,3.7525,3.758,3.7475,3.752,353
20101201|2010-11-22 13:00,22,3.753,3.7695,3.753,3.7665,335
20101201|2010-11-22 13:30,22,3.7665,3.7755,3.758,3.77,159
20101201|2010-11-22 14:00,22,3.77,3.77,3.763,3.763,109
20101201|2010-11-22 14:30,22,3.764,3.778,3.7605,3.777,111
20101201|2010-11-22 15:00,22,3.7765,3.777,3.765,3.765,33
20101201|2010-11-22 15:30,22,3.7695,3.7745,3.7695,3.7715,23
20101201|2010-11-22 16:00,22,3.772,3.773,3.77,3.772,16
20101201|2010-11-22 17:00,23,3.7665,3.7725,3.76,3.77,50
20101201|2010-11-22 17:30,23,3.7685,3.7695,3.7645,3.7655,11
20101201|2010-11-22 18:00,23,3.765,3.769,3.7595,3.7595,39
20101201|2010-11-22 18:30,23,3.762,3.766,3.7615,3.766,45
20101201|2010-11-22 19:00,23,3.766,3.7805,3.766,3.7715,681
20101201|2010-11-22 19:30,23,3.7705,3.7705,3.7465,3.767,463
20101201|2010-11-22 20:00,23,3.764,3.764,3.7395,3.7395,358
20101201|2010-11-22 20:30,23,3.74,3.7525,3.73,3.7385,551
20101201|2010-11-22 21:00,23,3.737,3.75,3.735,3.745,417
20101201|2010-11-22 21:30,23,3.744,3.744,3.7195,3.7255,450
20101201|2010-11-22 22:00,23,3.726,3.7345,3.725,3.7325,129
20101201|2010-11-22 22:30,23,3.733,3.734,3.715,3.715,351
20101201|2010-11-22 23:00,23,3.716,3.719,3.7085,3.719,291
20101201|2010-11-22 23:30,23,3.719,3.719,3.704,3.7085,830
20101201|2010-11-23 00:00,23,3.7085,3.7145,3.69,3.7045,1168
20101201|2010-11-23 00:30,23,3.705,3.706,3.6905,3.701,384
20101201|2010-11-23 01:00,23,3.703,3.708,3.669,3.6725,1101
20101201|2010-11-23 01:30,23,3.673,3.677,3.6565,3.677,889
20101201|2010-11-23 02:00,23,3.6765,3.694,3.673,3.6925,649
20101201|2010-11-23 02:30,23,3.693,3.7035,3.6835,3.6975,653
20101201|2010-11-23 03:00,23,3.697,3.714,3.693,3.709,649
20101201|2010-11-23 03:30,23,3.7095,3.712,3.6975,3.6995,572
20101201|2010-11-23 04:00,23,3.699,3.705,3.69,3.6955,436
20101201|2010-11-23 04:30,23,3.695,3.697,3.678,3.6865,550
20101201|2010-11-23 05:00,23,3.686,3.699,3.6835,3.6835,323
20101201|2010-11-23 05:30,23,3.684,3.6875,3.67,3.6775,554
20101201|2010-11-23 06:00,23,3.6775,3.683,3.671,3.679,543
20101201|2010-11-23 06:30,23,3.6775,3.6865,3.673,3.673,764
20101201|2010-11-23 07:00,23,3.674,3.706,3.6725,3.7055,2075
20101201|2010-11-23 07:30,23,3.706,3.7075,3.6795,3.6895,1733
20101201|2010-11-23 08:00,23,3.6895,3.7145,3.6885,3.701,1626
20101201|2010-11-23 08:30,23,3.7005,3.7275,3.691,3.7135,2911
20101201|2010-11-23 09:00,23,3.712,3.718,3.702,3.7175,1411
20101201|2010-11-23 09:30,23,3.717,3.7195,3.7055,3.714,1262
20101201|2010-11-23 10:00,23,3.714,3.715,3.695,3.703,1703
20101201|2010-11-23 10:30,23,3.702,3.713,3.6975,3.7055,1578
20101201|2010-11-23 11:00,23,3.7045,3.713,3.701,3.712,858
20101201|2010-11-23 11:30,23,3.712,3.714,3.7,3.7035,1143
20101201|2010-11-23 12:00,23,3.703,3.711,3.7005,3.7005,491
20101201|2010-11-23 12:30,23,3.701,3.7015,3.6955,3.701,263
20101201|2010-11-23 13:00,23,3.7015,3.707,3.6945,3.6985,341
20101201|2010-11-23 13:30,23,3.6995,3.702,3.695,3.701,181
20101201|2010-11-23 14:00,23,3.702,3.702,3.6995,3.6995,35
20101201|2010-11-23 14:30,23,3.6995,3.707,3.6995,3.707,129
20101201|2010-11-23 15:00,23,3.7055,3.7055,3.703,3.705,32
20101201|2010-11-23 15:30,23,3.703,3.704,3.6955,3.6955,27
20101201|2010-11-23 16:00,23,3.695,3.698,3.6935,3.6965,21
20101201|2010-11-23 17:00,24,3.701,3.704,3.696,3.704,12
20101201|2010-11-23 17:30,24,3.704,3.7055,3.7015,3.7025,26
20101201|2010-11-23 18:00,24,3.7045,3.719,3.7035,3.7175,131
20101201|2010-11-23 18:30,24,3.7185,3.72,3.711,3.715,94
20101201|2010-11-23 19:00,24,3.7115,3.7445,3.7075,3.739,682
20101201|2010-11-23 19:30,24,3.738,3.758,3.738,3.755,412
20101201|2010-11-23 20:00,24,3.755,3.7615,3.751,3.758,357
20101201|2010-11-23 20:30,24,3.7585,3.7615,3.7495,3.753,210
20101201|2010-11-23 21:00,24,3.753,3.753,3.7395,3.744,215
20101201|2010-11-23 21:30,24,3.743,3.7495,3.7425,3.7435,67
20101201|2010-11-23 22:00,24,3.7435,3.749,3.741,3.744,56
20101201|2010-11-23 22:30,24,3.744,3.7465,3.7375,3.7425,233
20101201|2010-11-23 23:00,24,3.7415,3.7465,3.7395,3.744,136
20101201|2010-11-23 23:30,24,3.746,3.754,3.735,3.7405,292
20101201|2010-11-24 00:00,24,3.74,3.741,3.725,3.731,278
20101201|2010-11-24 00:30,24,3.731,3.746,3.7295,3.743,336
20101201|2010-11-24 01:00,24,3.7425,3.7525,3.742,3.7525,417
20101201|2010-11-24 01:30,24,3.7515,3.759,3.747,3.752,221
20101201|2010-11-24 02:00,24,3.752,3.7535,3.7395,3.743,570
20101201|2010-11-24 02:30,24,3.743,3.7435,3.729,3.731,596
20101201|2010-11-24 03:00,24,3.732,3.737,3.7105,3.715,1246
20101201|2010-11-24 03:30,24,3.7165,3.7215,3.711,3.7125,315
20101201|2010-11-24 04:00,24,3.713,3.7205,3.709,3.7185,476
20101201|2010-11-24 04:30,24,3.7195,3.732,3.718,3.731,285
20101201|2010-11-24 05:00,24,3.7325,3.7365,3.7265,3.7345,373
20101201|2010-11-24 05:30,24,3.7345,3.735,3.72,3.721,186
20101201|2010-11-24 06:00,24,3.7205,3.7275,3.7115,3.725,447
20101201|2010-11-24 06:30,24,3.7255,3.7365,3.7255,3.7315,439
20101201|2010-11-24 07:00,24,3.7315,3.7355,3.7195,3.7355,1602
20101201|2010-11-24 07:30,24,3.7345,3.75,3.721,3.7455,1920
20101201|2010-11-24 08:00,24,3.7465,3.7465,3.7375,3.7405,560
20101201|2010-11-24 08:30,24,3.7415,3.756,3.7395,3.752,1185
20101201|2010-11-24 09:00,24,3.751,3.752,3.7265,3.749,1504
20101201|2010-11-24 09:30,24,3.749,3.763,3.745,3.762,1425
20101201|2010-11-24 10:00,24,3.762,3.778,3.758,3.7635,2116
20101201|2010-11-24 10:30,24,3.764,3.7685,3.746,3.7565,882
20101201|2010-11-24 11:00,24,3.7565,3.761,3.7535,3.756,437
20101201|2010-11-24 11:30,24,3.756,3.76,3.752,3.758,666
20101201|2010-11-24 12:00,24,3.758,3.7595,3.7555,3.7575,254
20101201|2010-11-24 12:30,24,3.758,3.765,3.755,3.763,78
20101201|2010-11-24 13:00,24,3.7635,3.7645,3.751,3.7555,226
20101201|2010-11-24 13:30,24,3.7555,3.757,3.752,3.7555,169
20101201|2010-11-24 14:00,24,3.755,3.759,3.752,3.756,132
20101201|2010-11-24 14:30,24,3.7565,3.7655,3.7555,3.765,91
20101201|2010-11-24 15:00,24,3.765,3.7655,3.76,3.7615,29
20101201|2010-11-24 15:30,24,3.7615,3.7655,3.759,3.7655,26
20101201|2010-11-24 16:00,24,3.7655,3.768,3.765,3.7675,18
20101201|2010-11-24 17:00,26,3.7675,3.779,3.7675,3.77,19
20101201|2010-11-24 17:30,26,3.7685,3.779,3.7685,3.7735,28
20101201|2010-11-24 18:00,26,3.7775,3.779,3.767,3.767,63
20101201|2010-11-24 18:30,26,3.766,3.77,3.761,3.766,35
20101201|2010-11-24 19:00,26,3.7665,3.7775,3.76,3.7715,223
20101201|2010-11-24 19:30,26,3.771,3.772,3.754,3.756,188
20101201|2010-11-24 20:00,26,3.7535,3.761,3.7465,3.751,181
20101201|2010-11-24 20:30,26,3.7485,3.763,3.742,3.7615,190
20101201|2010-11-24 21:00,26,3.7615,3.766,3.7565,3.758,122
20101201|2010-11-24 21:30,26,3.76,3.767,3.7525,3.764,130
20101201|2010-11-24 22:00,26,3.7655,3.768,3.764,3.7665,31
20101201|2010-11-24 22:30,26,3.765,3.765,3.753,3.7555,74
20101201|2010-11-24 23:00,26,3.754,3.756,3.748,3.749,100
20101201|2010-11-24 23:30,26,3.749,3.7565,3.731,3.752,333
20101201|2010-11-25 00:00,26,3.7525,3.7555,3.7495,3.7505,84
20101201|2010-11-25 00:30,26,3.748,3.7565,3.7415,3.7415,219
20101201|2010-11-25 01:00,26,3.7425,3.7425,3.7255,3.7355,413
20101201|2010-11-25 01:30,26,3.7355,3.7355,3.728,3.7295,242
20101201|2010-11-25 02:00,26,3.7305,3.7325,3.72,3.725,386
20101201|2010-11-25 02:30,26,3.725,3.7335,3.725,3.7285,164
20101201|2010-11-25 03:00,26,3.73,3.736,3.728,3.734,157
20101201|2010-11-25 03:30,26,3.7335,3.7355,3.7305,3.734,109
20101201|2010-11-25 04:00,26,3.733,3.7355,3.7295,3.7345,136
20101201|2010-11-25 04:30,26,3.733,3.758,3.733,3.7505,358
20101201|2010-11-25 05:00,26,3.7495,3.759,3.748,3.753,143
20101201|2010-11-25 05:30,26,3.7545,3.7555,3.747,3.747,84
20101201|2010-11-25 06:00,26,3.746,3.752,3.741,3.7505,113
20101201|2010-11-25 06:30,26,3.7505,3.7515,3.743,3.7445,90
20101201|2010-11-25 07:00,26,3.743,3.7465,3.7415,3.7445,90
20101201|2010-11-25 07:30,26,3.7445,3.753,3.7445,3.7525,66
20101201|2010-11-25 08:00,26,3.751,3.7555,3.747,3.754,72
20101201|2010-11-25 08:30,26,3.755,3.756,3.7505,3.753,76
20101201|2010-11-25 09:00,26,3.753,3.7565,3.751,3.752,95
20101201|2010-11-25 09:30,26,3.7535,3.771,3.7535,3.771,180
20101201|2010-11-25 10:00,26,3.772,3.7755,3.77,3.7725,128
20101201|2010-11-25 10:30,26,3.7725,3.7885,3.772,3.7855,210
20101201|2010-11-25 11:00,26,3.786,3.7875,3.7805,3.784,61
20101201|2010-11-25 11:30,26,3.7815,3.788,3.7815,3.7875,84
20101201|2010-11-25 12:00,26,3.7875,3.7885,3.786,3.7865,35
20101201|2010-11-25 17:00,26,3.7805,3.784,3.7775,3.7775,26
20101201|2010-11-25 17:30,26,3.774,3.777,3.7415,3.763,76
20101201|2010-11-25 18:00,26,3.76,3.7765,3.7595,3.7765,58
20101201|2010-11-25 18:30,26,3.7735,3.7755,3.768,3.768,20
20101201|2010-11-25 19:00,26,3.77,3.7755,3.758,3.761,177
20101201|2010-11-25 19:30,26,3.7615,3.7615,3.7315,3.7415,468
20101201|2010-11-25 20:00,26,3.7405,3.7435,3.7355,3.74,136
20101201|2010-11-25 20:30,26,3.738,3.7455,3.731,3.7365,128
20101201|2010-11-25 21:00,26,3.7385,3.742,3.7325,3.7395,105
20101201|2010-11-25 21:30,26,3.738,3.7415,3.7365,3.7415,21
20101201|2010-11-25 22:00,26,3.7425,3.7435,3.7405,3.7415,36
20101201|2010-11-25 22:30,26,3.7425,3.744,3.7385,3.7385,152
20101201|2010-11-25 23:00,26,3.738,3.739,3.7305,3.733,126
20101201|2010-11-25 23:30,26,3.7325,3.733,3.7035,3.711,496
20101201|2010-11-26 00:00,26,3.712,3.7245,3.7055,3.7135,402
20101201|2010-11-26 00:30,26,3.714,3.725,3.71,3.725,334
20101201|2010-11-26 01:00,26,3.725,3.7295,3.7205,3.7265,252
20101201|2010-11-26 01:30,26,3.7265,3.729,3.7215,3.722,165
20101201|2010-11-26 02:00,26,3.723,3.7475,3.7225,3.747,531
20101201|2010-11-26 02:30,26,3.746,3.7465,3.7335,3.7335,345
20101201|2010-11-26 03:00,26,3.7345,3.735,3.722,3.724,307
20101201|2010-11-26 03:30,26,3.722,3.727,3.709,3.7245,626
20101201|2010-11-26 04:00,26,3.7235,3.724,3.7085,3.7185,468
20101201|2010-11-26 04:30,26,3.7185,3.7265,3.716,3.72,187
20101201|2010-11-26 05:00,26,3.721,3.721,3.6955,3.7015,705
20101201|2010-11-26 05:30,26,3.702,3.7225,3.698,3.7195,579
20101201|2010-11-26 06:00,26,3.7195,3.725,3.7145,3.723,351
20101201|2010-11-26 06:30,26,3.7235,3.735,3.7235,3.7315,653
20101201|2010-11-26 07:00,26,3.731,3.731,3.7135,3.7195,691
20101201|2010-11-26 07:30,26,3.7185,3.7215,3.706,3.713,821
20101201|2010-11-26 08:00,26,3.7125,3.7265,3.7085,3.7245,334
20101201|2010-11-26 08:30,26,3.7235,3.739,3.7175,3.7315,774
20101201|2010-11-26 09:00,26,3.732,3.7395,3.7225,3.733,550
20101201|2010-11-26 09:30,26,3.7335,3.742,3.729,3.7305,536
20101201|2010-11-26 10:00,26,3.73,3.7355,3.729,3.732,217
20101201|2010-11-26 10:30,26,3.732,3.7405,3.731,3.7405,358
20101201|2010-11-26 11:00,26,3.7405,3.747,3.7365,3.745,256
20101201|2010-11-26 11:30,26,3.7455,3.753,3.745,3.7525,244
20101201|2010-11-26 12:00,26,3.752,3.7525,3.7385,3.74,105
20101201|2010-11-26 12:30,26,3.7415,3.7455,3.738,3.7415,36
20101201|2010-11-28 17:00,29,3.751,3.766,3.7345,3.7405,187
20101201|2010-11-28 17:30,29,3.74,3.747,3.7315,3.737,12
20101201|2010-11-28 18:00,29,3.7365,3.754,3.7365,3.7405,23
20101201|2010-11-28 18:30,29,3.7405,3.744,3.701,3.7095,116
20101201|2010-11-28 19:00,29,3.709,3.731,3.709,3.72,294
20101201|2010-11-28 19:30,29,3.721,3.728,3.717,3.725,126
20101201|2010-11-28 20:00,29,3.7275,3.7465,3.7275,3.745,143
20101201|2010-11-28 20:30,29,3.746,3.749,3.7385,3.7385,71
20101201|2010-11-28 21:00,29,3.738,3.745,3.736,3.7385,46
20101201|2010-11-28 21:30,29,3.7405,3.7465,3.7395,3.7425,22
20101201|2010-11-28 22:00,29,3.7415,3.7435,3.7395,3.74,19
20101201|2010-11-28 22:30,29,3.7395,3.74,3.732,3.7335,59
20101201|2010-11-28 23:00,29,3.734,3.7365,3.734,3.7365,24
20101201|2010-11-28 23:30,29,3.736,3.7665,3.731,3.7625,281
20101201|2010-11-29 00:00,29,3.7625,3.793,3.7625,3.779,466
20101201|2010-11-29 00:30,29,3.7805,3.781,3.772,3.773,110
20101201|2010-11-29 01:00,29,3.7735,3.7925,3.7735,3.788,187
20101201|2010-11-29 01:30,29,3.7845,3.79,3.778,3.787,144
20101201|2010-11-29 02:00,29,3.788,3.798,3.784,3.793,161
20101201|2010-11-29 02:30,29,3.791,3.791,3.7755,3.7815,110
20101201|2010-11-29 03:00,29,3.784,3.79,3.7775,3.7855,107
20101201|2010-11-29 03:30,29,3.785,3.785,3.7665,3.772,206
20101201|2010-11-29 04:00,29,3.7735,3.7735,3.759,3.761,96
20101201|2010-11-29 04:30,29,3.761,3.764,3.748,3.755,212
20101201|2010-11-29 05:00,29,3.7525,3.755,3.742,3.7425,197
20101201|2010-11-29 05:30,29,3.742,3.7635,3.7405,3.7595,153
20101201|2010-11-29 06:00,29,3.7575,3.759,3.7405,3.7485,199
20101201|2010-11-29 06:30,29,3.7465,3.7585,3.745,3.758,126
20101201|2010-11-29 07:00,29,3.7585,3.775,3.7575,3.771,579
20101201|2010-11-29 07:30,29,3.771,3.772,3.765,3.765,794
20101201|2010-11-29 08:00,29,3.765,3.766,3.7555,3.756,319
20101201|2010-11-29 08:30,29,3.7545,3.762,3.735,3.7365,422
20101201|2010-11-29 09:00,29,3.7365,3.7445,3.723,3.73,569
20101201|2010-11-29 09:30,29,3.7305,3.742,3.726,3.7315,557
20101201|2010-11-29 10:00,29,3.732,3.745,3.7305,3.7415,288
20101201|2010-11-29 10:30,29,3.7405,3.7425,3.7285,3.7355,421
20101201|2010-11-29 11:00,29,3.738,3.749,3.7365,3.7455,233
20101201|2010-11-29 11:30,29,3.747,3.7595,3.74,3.759,157
20101201|2010-11-29 12:00,29,3.7585,3.759,3.744,3.7465,126
20101201|2010-11-29 12:30,29,3.745,3.747,3.7415,3.7435,46
20101201|2010-11-29 13:00,29,3.7455,3.755,3.7455,3.755,104
20101201|2010-11-29 13:30,29,3.7625,3.7665,3.757,3.7645,62
20101201|2010-11-29 14:00,29,3.7695,3.7785,3.7665,3.7715,36
20101201|2010-11-29 14:30,29,3.7715,3.7715,3.7665,3.771,9
20101201|2010-11-29 15:00,29,3.763,3.7635,3.755,3.7615,27
20101201|2010-11-29 15:30,29,3.758,3.762,3.7575,3.762,16
20101201|2010-11-29 16:00,29,3.762,3.762,3.762,3.762,8
20101201|2010-11-29 17:30,30,3.76,3.76,3.76,3.76,5
20101201|2010-11-29 18:00,30,3.7585,3.775,3.755,3.775,63
20101201|2010-11-29 18:30,30,3.7775,3.7825,3.776,3.7805,33
20101201|2010-11-29 19:00,30,3.771,3.7805,3.769,3.777,41
20101201|2010-11-29 19:30,30,3.7735,3.78,3.7725,3.78,19
20101201|2010-11-29 20:30,30,3.781,3.7825,3.7745,3.775,11
20101201|2010-11-29 21:00,30,3.758,3.758,3.7405,3.7405,32
20101201|2010-11-29 21:30,30,3.7355,3.7355,3.7225,3.7225,59
20101201|2010-11-29 22:00,30,3.722,3.7265,3.713,3.7265,22
20101201|2010-11-29 22:30,30,3.7245,3.7295,3.7145,3.7295,30
20101201|2010-11-29 23:00,30,3.7245,3.7245,3.718,3.7205,18
20101201|2010-11-29 23:30,30,3.721,3.7385,3.721,3.7345,41
20101201|2010-11-30 00:00,30,3.738,3.7545,3.738,3.7485,78
20101201|2010-11-30 00:30,30,3.747,3.7645,3.746,3.7635,49
20101201|2010-11-30 01:00,30,3.763,3.7695,3.761,3.762,88
20101201|2010-11-30 01:30,30,3.7625,3.764,3.7535,3.764,40
20101201|2010-11-30 02:00,30,3.764,3.7725,3.7635,3.764,175
20101201|2010-11-30 02:30,30,3.766,3.77,3.7575,3.7625,46
20101201|2010-11-30 03:00,30,3.762,3.767,3.7585,3.764,39
20101201|2010-11-30 03:30,30,3.762,3.7725,3.756,3.7695,156
20101201|2010-11-30 04:00,30,3.7645,3.7735,3.7575,3.7735,80
20101201|2010-11-30 04:30,30,3.771,3.779,3.7705,3.7765,129
20101201|2010-11-30 05:00,30,3.774,3.7745,3.766,3.772,50
20101201|2010-11-30 05:30,30,3.771,3.78,3.7705,3.7745,44
20101201|2010-11-30 06:00,30,3.772,3.772,3.7665,3.768,31
20101201|2010-11-30 06:30,30,3.77,3.7765,3.766,3.7665,101
20101201|2010-11-30 07:00,30,3.771,3.7745,3.7585,3.7695,82
20101201|2010-11-30 07:30,30,3.77,3.776,3.763,3.767,246
20101201|2010-11-30 08:00,30,3.765,3.774,3.764,3.7665,57
20101201|2010-11-30 08:30,30,3.765,3.776,3.762,3.776,120
20101201|2010-11-30 09:00,30,3.775,3.824,3.7735,3.8185,260
20101201|2010-11-30 09:30,30,3.817,3.83,3.811,3.825,174
20101201|2010-11-30 10:00,30,3.8295,3.833,3.815,3.824,90
20101201|2010-11-30 10:30,30,3.824,3.833,3.8125,3.8155,92
20101201|2010-11-30 11:00,30,3.8175,3.8205,3.814,3.815,60
20101201|2010-11-30 11:30,30,3.817,3.8225,3.8095,3.822,225
20101201|2010-11-30 12:00,30,3.824,3.83,3.8175,3.8245,93
20101201|2010-11-30 12:30,30,3.8255,3.8255,3.8215,3.8225,12
20101201|2010-11-30 13:00,30,3.8245,3.8245,3.8035,3.8035,42
20101201|2010-11-30 13:30,30,3.806,3.8105,3.806,3.809,10
20101201|2010-11-30 14:00,30,3.81,3.81,3.8085,3.8085,3
20101201|2010-11-30 14:30,30,3.806,3.806,3.806,3.806,3
20101201|2010-11-30 15:00,30,3.8075,3.812,3.8035,3.8035,8
20101201|2010-11-30 15:30,30,3.799,3.799,3.799,3.799,1
20101201|2010-11-30 17:00,1,3.791,3.791,3.7885,3.7885,5
20101201|2010-11-30 17:30,1,3.791,3.7915,3.791,3.7915,2
20101201|2010-11-30 18:00,1,3.794,3.8025,3.794,3.8025,32
20101201|2010-11-30 18:30,1,3.802,3.802,3.798,3.801,14
20101201|2010-11-30 19:00,1,3.801,3.82,3.801,3.82,36
20101201|2010-11-30 19:30,1,3.8105,3.82,3.8105,3.82,8
20101201|2010-11-30 20:30,1,3.82,3.8255,3.8175,3.8185,9
20101201|2010-11-30 21:00,1,3.819,3.819,3.819,3.819,2
20101201|2010-11-30 21:30,1,3.811,3.811,3.811,3.811,1
20101201|2010-11-30 22:30,1,3.8205,3.83,3.8205,3.83,12
20101201|2010-11-30 23:00,1,3.832,3.8355,3.832,3.8355,2
20101201|2010-12-01 00:30,1,3.8385,3.8385,3.833,3.835,23
20101201|2010-12-01 01:00,1,3.8385,3.839,3.8385,3.839,2
20101201|2010-12-01 01:30,1,3.84,3.8455,3.84,3.845,19
20101201|2010-12-01 02:00,1,3.849,3.849,3.849,3.849,1
20101201|2010-12-01 02:30,1,3.8635,3.8635,3.8575,3.86,7
20101201|2010-12-01 03:00,1,3.87,3.87,3.869,3.869,2
20101201|2010-12-01 03:30,1,3.8625,3.865,3.862,3.8625,7
20101201|2010-12-01 04:00,1,3.863,3.863,3.856,3.858,9
20101201|2010-12-01 04:30,1,3.864,3.864,3.8635,3.8635,2
20101201|2010-12-01 05:00,1,3.865,3.8775,3.865,3.876,23
20101201|2010-12-01 05:30,1,3.8755,3.8755,3.8735,3.8735,6
20101201|2010-12-01 06:00,1,3.881,3.8915,3.881,3.881,13
20101201|2010-12-01 06:30,1,3.8815,3.8815,3.8775,3.8805,5
20101201|2010-12-01 07:00,1,3.8785,3.8785,3.8705,3.8705,5
20101201|2010-12-01 07:30,1,3.8805,3.883,3.8805,3.883,2
20101201|2010-12-01 08:00,1,3.8875,3.8965,3.8875,3.8905,3
20101201|2010-12-01 08:30,1,3.889,3.913,3.889,3.9075,65
20101201|2010-12-01 09:00,1,3.9105,3.913,3.899,3.899,50
20101201|2010-12-01 09:30,1,3.9025,3.9095,3.9,3.9005,32
20101201|2010-12-01 10:00,1,3.9035,3.908,3.9035,3.9075,5
20101201|2010-12-01 10:30,1,3.9095,3.924,3.9095,3.924,5
20101201|2010-12-01 11:00,1,3.93,3.936,3.9225,3.935,23
20101201|2010-12-01 11:30,1,3.936,3.9445,3.935,3.9445,24
20101201|2010-12-01 12:00,1,3.9415,3.946,3.94,3.94,47
20101201|2010-12-01 12:30,1,3.939,3.94,3.938,3.939,15
20101201|2010-12-01 13:00,1,3.941,3.9445,3.939,3.939,24
20101201|2010-12-01 13:30,1,3.936,3.9375,3.936,3.937,16
20101201|2010-12-01 14:00,1,3.937,3.937,3.9345,3.9345,16
20101201|2010-12-01 14:30,1,3.94,3.94,3.9365,3.938,28
20101201|2010-12-01 15:00,1,3.936,3.941,3.936,3.941,3
20101201|2010-12-01 15:30,1,3.938,3.953,3.938,3.9485,11
20101201|2010-12-01 19:00,2,3.952,3.955,3.952,3.955,2
20101201|2010-12-01 19:30,2,3.9525,3.9525,3.9525,3.9525,1
20101201|2010-12-01 20:00,2,3.947,3.9495,3.9445,3.9445,5
20101201|2010-12-01 21:00,2,3.9445,3.9445,3.9445,3.9445,2
20101201|2010-12-01 23:30,2,3.954,3.954,3.954,3.954,1
20101201|2010-12-02 00:00,2,3.9645,3.9695,3.9645,3.9695,12
20101201|2010-12-02 00:30,2,3.972,3.972,3.972,3.972,1
20101201|2010-12-02 02:00,2,3.966,3.966,3.966,3.966,1
20101201|2010-12-02 02:30,2,3.96,3.96,3.96,3.96,2
20101201|2010-12-02 03:00,2,3.97,3.97,3.97,3.97,4
20101201|2010-12-02 04:00,2,3.9725,3.9725,3.972,3.9725,10
20101201|2010-12-02 05:00,2,3.964,3.964,3.964,3.964,2
20101201|2010-12-02 06:00,2,3.9575,3.9655,3.9575,3.9605,61
20101201|2010-12-02 06:30,2,3.96,3.9645,3.9555,3.9645,18
20101201|2010-12-02 07:00,2,3.95,3.9525,3.95,3.9525,3
20101201|2010-12-02 07:30,2,3.9445,3.9445,3.936,3.9365,9
20101201|2010-12-02 08:00,2,3.936,3.951,3.936,3.951,13
20101201|2010-12-02 08:30,2,3.9605,3.97,3.9575,3.965,38
20101201|2010-12-02 09:00,2,3.978,3.9875,3.975,3.982,43
20101201|2010-12-02 09:30,2,3.9785,3.9785,3.9725,3.975,14
20101201|2010-12-02 10:00,2,3.9725,3.985,3.97,3.985,4
20101201|2010-12-02 10:30,2,3.9895,3.9895,3.9895,3.9895,1
20101201|2010-12-02 11:00,2,3.9855,3.9855,3.9855,3.9855,4
20101201|2010-12-02 11:30,2,3.99,3.99,3.976,3.976,9
20101201|2010-12-02 12:00,2,3.971,3.976,3.9675,3.9705,18
20101201|2010-12-02 12:30,2,3.9725,3.973,3.971,3.971,10
20101201|2010-12-02 13:00,2,3.971,3.971,3.97,3.97,8
20101201|2010-12-02 13:30,2,3.9775,3.9775,3.9775,3.9775,1
20101201|2010-12-02 14:30,2,3.9735,3.9735,3.9725,3.9725,2
20101201|2010-12-02 15:00,2,3.9715,3.974,3.9715,3.9725,13
20101201|2010-12-02 15:30,2,3.971,3.971,3.971,3.971,1
20101201|2010-12-02 19:30,3,3.9605,3.9605,3.9595,3.9595,5
20101201|2010-12-02 20:00,3,3.962,3.962,3.962,3.962,1
20101201|2010-12-02 20:30,3,3.9685,3.9685,3.95,3.95,5
20101201|2010-12-02 21:00,3,3.9555,3.956,3.9555,3.956,20
20101201|2010-12-02 21:30,3,3.9605,3.9605,3.9605,3.9605,3
20101201|2010-12-02 23:00,3,3.9695,3.9695,3.9695,3.9695,1
20101201|2010-12-02 23:30,3,3.972,3.972,3.972,3.972,17
20101201|2010-12-03 01:00,3,3.987,3.987,3.987,3.987,1
20101201|2010-12-03 03:30,3,3.987,3.987,3.986,3.986,2
20101201|2010-12-03 05:00,3,3.9805,3.981,3.9805,3.981,4
20101201|2010-12-03 06:30,3,3.9735,3.974,3.9735,3.9735,12
20101201|2010-12-03 07:00,3,3.987,3.987,3.987,3.987,4
20101201|2010-12-03 07:30,3,3.9705,3.976,3.955,3.955,19
20101201|2010-12-03 08:00,3,3.9545,3.9685,3.9545,3.9685,12
20101201|2010-12-03 08:30,3,3.987,3.992,3.987,3.992,3
20101201|2010-12-03 09:00,3,3.989,3.989,3.989,3.989,1
20101201|2010-12-03 09:30,3,3.9855,3.9855,3.9845,3.9845,6
20101201|2010-12-03 10:00,3,3.9785,3.9785,3.9785,3.9785,3
20101201|2010-12-03 10:30,3,3.9755,3.98,3.9755,3.98,3
20101201|2010-12-03 11:00,3,3.9835,3.9855,3.9835,3.9855,11
20101201|2010-12-03 11:30,3,3.9855,3.996,3.9855,3.9915,13
20101201|2010-12-03 12:00,3,3.986,3.9875,3.9845,3.9875,9
20101201|2010-12-03 12:30,3,3.9825,3.9825,3.9825,3.9825,6
20101201|2010-12-03 13:00,3,3.984,3.9845,3.984,3.9845,3
20101201|2010-12-03 14:00,3,3.988,3.9905,3.988,3.988,6
20101201|2010-12-03 14:30,3,3.994,4.004,3.994,4.004,53
20101201|2010-12-03 15:30,3,4.01,4.01,4.0075,4.01,17
20101201|2010-12-03 16:00,3,4.006,4.006,4.006,4.006,1
20101201|2010-12-05 17:00,6,4.01,4.019,4.01,4.016,8
20101201|2010-12-05 18:00,6,4.0165,4.0165,4.0105,4.0105,2
20101201|2010-12-05 23:30,6,4.003,4.003,4.003,4.003,1
20101201|2010-12-06 00:30,6,4,4,4,4,34
20101201|2010-12-06 02:30,6,3.98,3.98,3.98,3.98,1
20101201|2010-12-06 03:00,6,3.977,3.98,3.977,3.98,49
20101201|2010-12-06 04:30,6,3.978,3.9785,3.978,3.9785,2
20101201|2010-12-06 06:00,6,3.9805,3.9945,3.9805,3.9945,3
20101201|2010-12-06 06:30,6,3.99,3.99,3.988,3.988,9
20101201|2010-12-06 07:00,6,3.9835,3.9835,3.9835,3.9835,1
20101201|2010-12-06 07:30,6,3.989,3.989,3.989,3.989,1
20101201|2010-12-06 08:00,6,3.987,3.997,3.987,3.997,3
20101201|2010-12-06 09:00,6,3.999,4.008,3.999,4.008,12
20101201|2010-12-06 09:30,6,4.014,4.014,4.0135,4.0135,2
20101201|2010-12-06 10:00,6,4.013,4.013,4.013,4.013,1
20101201|2010-12-06 10:30,6,4.0065,4.0065,3.993,3.993,3
20101201|2010-12-06 11:00,6,3.998,3.998,3.998,3.998,3
20101201|2010-12-06 11:30,6,4.004,4.005,4.004,4.004,7
20101201|2010-12-06 12:00,6,4.0085,4.0085,4.0085,4.0085,1
20101201|2010-12-06 13:00,6,4,4,4,4,1
20101201|2010-12-06 14:00,6,4.0025,4.0025,4.0025,4.0025,8
20101201|2010-12-06 14:30,6,4.0055,4.0055,4.0055,4.0055,1
20101201|2010-12-06 15:30,6,4.0025,4.0075,4.0025,4.0025,4
20101201|2010-12-06 19:00,7,4.006,4.0065,4,4,16
20101201|2010-12-06 19:30,7,3.98,3.98,3.98,3.98,2
20101201|2010-12-06 20:00,7,3.9955,3.996,3.9955,3.996,4
20101201|2010-12-06 20:30,7,4.007,4.007,4.007,4.007,3
20101201|2010-12-06 21:30,7,4.0315,4.034,4.0315,4.034,4
20101201|2010-12-06 22:30,7,4.029,4.029,4.029,4.029,2
20101201|2010-12-06 23:00,7,4.0315,4.0315,4.0315,4.0315,1
20101201|2010-12-06 23:30,7,4.0305,4.04,4.0305,4.039,4
20101201|2010-12-07 01:00,7,4.053,4.06,4.053,4.0585,6
20101201|2010-12-07 01:30,7,4.07,4.1055,4.07,4.0835,9
20101201|2010-12-07 02:00,7,4.0895,4.0895,4.0895,4.0895,1
20101201|2010-12-07 02:30,7,4.0795,4.0795,4.071,4.071,3
20101201|2010-12-07 03:00,7,4.081,4.081,4.081,4.081,1
20101201|2010-12-07 04:00,7,4.0975,4.105,4.0975,4.105,2
20101201|2010-12-07 06:30,7,4.102,4.102,4.102,4.102,1
20101201|2010-12-07 07:00,7,4.1125,4.1155,4.108,4.113,8
20101201|2010-12-07 07:30,7,4.1215,4.125,4.1135,4.1155,4
20101201|2010-12-07 08:00,7,4.1195,4.1195,4.115,4.115,17
20101201|2010-12-07 08:30,7,4.1135,4.1135,4.0955,4.0955,10
20101201|2010-12-07 09:00,7,4.089,4.1025,4.0875,4.0875,14
20101201|2010-12-07 09:30,7,4.082,4.0925,4.075,4.089,8
20101201|2010-12-07 10:30,7,4.068,4.068,4.05,4.05,4
20101201|2010-12-07 11:00,7,4.044,4.044,4.0285,4.042,16
20101201|2010-12-07 11:30,7,4.045,4.045,4.0435,4.0435,5
20101201|2010-12-07 12:00,7,4.044,4.044,4.038,4.038,5
20101201|2010-12-07 12:30,7,4.038,4.0405,4.0375,4.038,5
20101201|2010-12-07 13:00,7,4.0475,4.0495,4.046,4.046,5
20101201|2010-12-07 13:30,7,4.051,4.051,4.045,4.045,2
20101201|2010-12-07 14:00,7,4.0165,4.0225,4.0145,4.0225,5
20101201|2010-12-07 14:30,7,4.0195,4.0235,4.0065,4.0065,17
20101201|2010-12-07 15:00,7,4.0015,4.003,3.997,3.9995,7
20101201|2010-12-07 15:30,7,4.003,4.0035,4.003,4.0035,2
20101201|2010-12-07 19:00,8,4.019,4.019,4.019,4.019,2
20101201|2010-12-07 20:30,8,4.02,4.02,4.01,4.01,5
20101201|2010-12-07 21:00,8,4.008,4.01,4.002,4.005,27
20101201|2010-12-07 21:30,8,4.01,4.01,4.01,4.01,5
20101201|2010-12-07 22:30,8,4.005,4.005,4.003,4.003,11
20101201|2010-12-07 23:00,8,4.002,4.002,4.002,4.002,3
20101201|2010-12-07 23:30,8,4.001,4.001,4.001,4.001,4
20101201|2010-12-08 00:00,8,4.004,4.004,4.004,4.004,3
20101201|2010-12-08 00:30,8,4.0045,4.007,3.991,3.991,11
20101201|2010-12-08 01:00,8,3.9815,3.9815,3.9815,3.9815,3
20101201|2010-12-08 01:30,8,3.9895,3.992,3.9895,3.992,6
20101201|2010-12-08 06:00,8,4.0345,4.0345,4.0345,4.0345,1
20101201|2010-12-08 06:30,8,4.0345,4.0345,4.0265,4.0265,18
20101201|2010-12-08 07:00,8,4.0205,4.0205,4.0205,4.0205,1
20101201|2010-12-08 07:30,8,4.039,4.054,4.039,4.054,9
20101201|2010-12-08 08:00,8,4.0545,4.074,4.0545,4.062,7
20101201|2010-12-08 08:30,8,4.06,4.07,4.06,4.07,22
20101201|2010-12-08 09:00,8,4.075,4.0765,4.0315,4.0315,5
20101201|2010-12-08 09:30,8,4.0385,4.0385,4.031,4.031,4
20101201|2010-12-08 10:00,8,4.064,4.0645,4.0585,4.0585,5
20101201|2010-12-08 10:30,8,4.057,4.1,4.0565,4.1,9
20101201|2010-12-08 11:00,8,4.1,4.1,4.1,4.1,2
20101201|2010-12-08 11:30,8,4.095,4.095,4.087,4.0925,18
20101201|2010-12-08 12:00,8,4.095,4.0995,4.094,4.0995,8
20101201|2010-12-08 12:30,8,4.098,4.098,4.098,4.098,3
20101201|2010-12-08 13:00,8,4.097,4.097,4.097,4.097,7
20101201|2010-12-08 13:30,8,4.1015,4.103,4.1015,4.103,4
20101201|2010-12-08 14:00,8,4.096,4.096,4.0935,4.0935,2
20101201|2010-12-08 14:30,8,4.107,4.107,4.107,4.107,1
20101201|2010-12-08 15:00,8,4.1085,4.109,4.1085,4.109,8
20101201|2010-12-08 15:30,8,4.105,4.105,4.1035,4.1035,9
20101201|2010-12-08 20:00,9,4.125,4.125,4.125,4.125,1
20101201|2010-12-09 00:30,9,4.121,4.121,4.121,4.121,2
20101201|2010-12-09 01:00,9,4.1265,4.1265,4.1265,4.1265,1
20101201|2010-12-09 01:30,9,4.139,4.1395,4.139,4.1395,3
20101201|2010-12-09 03:30,9,4.122,4.122,4.1205,4.1205,3
20101201|2010-12-09 04:00,9,4.118,4.118,4.118,4.118,1
20101201|2010-12-09 05:00,9,4.1285,4.1285,4.1285,4.1285,1
20101201|2010-12-09 06:00,9,4.1195,4.1195,4.1195,4.1195,1
20101201|2010-12-09 06:30,9,4.118,4.118,4.1075,4.1075,6
20101201|2010-12-09 07:00,9,4.0985,4.102,4.086,4.096,6
20101201|2010-12-09 07:30,9,4.102,4.11,4.0975,4.11,8
20101201|2010-12-09 08:00,9,4.1135,4.1135,4.1005,4.1005,3
20101201|2010-12-09 08:30,9,4.092,4.1005,4.0835,4.096,33
20101201|2010-12-09 09:00,9,4.097,4.1,4.0655,4.0695,59
20101201|2010-12-09 09:30,9,4.0815,4.0815,4.0815,4.0815,7
20101201|2010-12-09 10:30,9,4.1025,4.1025,4.1025,4.1025,2
20101201|2010-12-09 11:30,9,4.0715,4.0815,4.0715,4.0815,21
20101201|2010-12-09 12:00,9,4.079,4.079,4.0755,4.0755,3
20101201|2010-12-09 13:00,9,4.054,4.054,4.054,4.054,1
20101201|2010-12-09 13:30,9,4.0625,4.0625,4.0625,4.0625,2
20101201|2010-12-09 14:00,9,4.066,4.066,4.066,4.066,1
20101201|2010-12-09 14:30,9,4.0625,4.0625,4.0625,4.0625,4
20101201|2010-12-09 15:00,9,4.0665,4.0665,4.0655,4.0655,2
20101201|2010-12-09 15:30,9,4.0625,4.0635,4.061,4.0635,5
20101201|2010-12-10 00:30,10,4.114,4.114,4.114,4.114,1
20101201|2010-12-10 02:00,10,4.097,4.097,4.097,4.097,1
20101201|2010-12-10 03:30,10,4.102,4.102,4.102,4.102,3
20101201|2010-12-10 04:00,10,4.1205,4.1205,4.1205,4.1205,1
20101201|2010-12-10 07:00,10,4.128,4.128,4.128,4.128,2
20101201|2010-12-10 07:30,10,4.1345,4.1345,4.1315,4.1315,6
20101201|2010-12-10 08:00,10,4.107,4.1105,4.107,4.1105,3
20101201|2010-12-10 08:30,10,4.11,4.1175,4.107,4.107,7
20101201|2010-12-10 09:00,10,4.0975,4.0975,4.077,4.077,8
20101201|2010-12-10 09:30,10,4.09,4.091,4.09,4.091,11
20101201|2010-12-10 10:00,10,4.091,4.093,4.091,4.0915,9
20101201|2010-12-10 10:30,10,4.092,4.1065,4.0885,4.1055,12
20101201|2010-12-10 11:00,10,4.1035,4.1035,4.101,4.1015,3
20101201|2010-12-10 11:30,10,4.1065,4.108,4.1045,4.105,7
20101201|2010-12-10 12:00,10,4.097,4.1025,4.097,4.1025,5
20101201|2010-12-10 13:00,10,4.1055,4.1055,4.104,4.104,18
20101201|2010-12-10 14:30,10,4.1125,4.1125,4.1125,4.1125,1
20101201|2010-12-12 17:00,13,4.1065,4.1065,4.0935,4.0935,14
20101201|2010-12-12 19:00,13,4.142,4.142,4.1395,4.1395,2
20101201|2010-12-12 19:30,13,4.1375,4.139,4.1375,4.139,2
20101201|2010-12-12 22:00,13,4.156,4.156,4.156,4.156,2
20101201|2010-12-12 23:30,13,4.165,4.165,4.165,4.165,1
20101201|2010-12-13 01:00,13,4.1545,4.1545,4.1545,4.1545,1
20101201|2010-12-13 05:30,13,4.1755,4.1755,4.1755,4.1755,4
20101201|2010-12-13 06:30,13,4.173,4.173,4.169,4.169,6
20101201|2010-12-13 07:00,13,4.1855,4.1855,4.1855,4.1855,2
20101201|2010-12-13 07:30,13,4.193,4.1935,4.193,4.1935,10
20101201|2010-12-13 08:00,13,4.193,4.193,4.193,4.193,1
20101201|2010-12-13 08:30,13,4.187,4.1885,4.1855,4.1885,4
20101201|2010-12-13 09:00,13,4.205,4.205,4.201,4.201,23
20101201|2010-12-13 10:30,13,4.187,4.187,4.187,4.187,6
20101201|2010-12-13 11:00,13,4.1985,4.205,4.1985,4.204,8
20101201|2010-12-13 11:30,13,4.2,4.2,4.2,4.2,3
20101201|2010-12-13 12:00,13,4.201,4.201,4.201,4.201,5
20101201|2010-12-13 12:30,13,4.2105,4.2105,4.207,4.207,3
20101201|2010-12-13 13:00,13,4.211,4.211,4.211,4.211,2
20101201|2010-12-13 13:30,13,4.209,4.209,4.209,4.209,1
20101201|2010-12-13 15:00,13,4.2005,4.2005,4.2005,4.2005,1
20101201|2010-12-13 15:30,13,4.199,4.199,4.199,4.199,4
20101201|2010-12-13 18:00,14,4.2055,4.2055,4.2055,4.2055,1
20101201|2010-12-14 02:00,14,4.2055,4.217,4.2055,4.217,6
20101201|2010-12-14 03:30,14,4.2105,4.2105,4.207,4.207,13
20101201|2010-12-14 05:30,14,4.2175,4.2175,4.2175,4.2175,1
20101201|2010-12-14 06:00,14,4.1935,4.1935,4.1935,4.1935,1
20101201|2010-12-14 06:30,14,4.2005,4.201,4.2005,4.201,35
20101201|2010-12-14 07:00,14,4.1865,4.1865,4.1865,4.1865,2
20101201|2010-12-14 07:30,14,4.188,4.189,4.186,4.187,32
20101201|2010-12-14 08:00,14,4.1885,4.1925,4.1835,4.185,59
20101201|2010-12-14 08:30,14,4.1825,4.185,4.1825,4.185,2
20101201|2010-12-14 09:00,14,4.1875,4.193,4.1875,4.192,17
20101201|2010-12-14 09:30,14,4.189,4.189,4.189,4.189,10
20101201|2010-12-14 10:00,14,4.1845,4.185,4.1825,4.1825,14
20101201|2010-12-14 11:30,14,4.202,4.2025,4.202,4.2025,3
20101201|2010-12-14 12:00,14,4.2025,4.2025,4.2025,4.2025,2
20101201|2010-12-14 12:30,14,4.2095,4.2095,4.2095,4.2095,1
20101201|2010-12-14 13:00,14,4.207,4.207,4.207,4.207,2
20101201|2010-12-14 14:00,14,4.192,4.192,4.192,4.192,5
20101201|2010-12-14 14:30,14,4.189,4.189,4.189,4.189,1
20101201|2010-12-14 15:00,14,4.1995,4.2,4.1995,4.2,2
20101201|2010-12-14 15:30,14,4.2,4.2,4.2,4.2,1
20101201|2010-12-14 20:30,15,4.1725,4.1725,4.1725,4.1725,1
20101201|2010-12-15 00:30,15,4.15,4.15,4.15,4.15,38
20101201|2010-12-15 01:30,15,4.156,4.156,4.156,4.156,1
20101201|2010-12-15 03:00,15,4.157,4.157,4.1555,4.1555,2
20101201|2010-12-15 03:30,15,4.1565,4.1565,4.1565,4.1565,2
20101201|2010-12-15 05:30,15,4.134,4.134,4.134,4.134,1
20101201|2010-12-15 06:00,15,4.13,4.13,4.129,4.129,2
20101201|2010-12-15 06:30,15,4.125,4.136,4.125,4.136,6
20101201|2010-12-15 07:00,15,4.14,4.14,4.1395,4.14,15
20101201|2010-12-15 07:30,15,4.1325,4.1445,4.1325,4.1445,2
20101201|2010-12-15 08:30,15,4.154,4.164,4.154,4.16,3
20101201|2010-12-15 09:00,15,4.158,4.16,4.158,4.16,13
20101201|2010-12-15 09:30,15,4.1655,4.166,4.16,4.16,12
20101201|2010-12-15 10:00,15,4.163,4.1635,4.152,4.1525,10
20101201|2010-12-15 10:30,15,4.1535,4.156,4.15,4.15,21
20101201|2010-12-15 11:00,15,4.142,4.142,4.142,4.142,1
20101201|2010-12-15 11:30,15,4.138,4.138,4.12,4.127,8
20101201|2010-12-15 12:00,15,4.1265,4.1265,4.1265,4.1265,3
20101201|2010-12-15 13:00,15,4.111,4.111,4.1,4.103,13
20101201|2010-12-15 13:30,15,4.1,4.1025,4.1,4.1025,17
20101201|2010-12-15 14:30,15,4.096,4.096,4.096,4.096,1
20101201|2010-12-15 15:00,15,4.094,4.094,4.094,4.094,1
20101201|2010-12-15 15:30,15,4.097,4.097,4.094,4.094,7
20101201|2010-12-15 17:00,16,4.0965,4.0965,4.0965,4.0965,2
20101201|2010-12-15 19:30,16,4.1255,4.132,4.1255,4.132,4
20101201|2010-12-16 00:00,16,4.115,4.115,4.115,4.115,1
20101201|2010-12-16 00:30,16,4.1245,4.125,4.11,4.11,9
20101201|2010-12-16 01:00,16,4.114,4.1145,4.114,4.1145,3
20101201|2010-12-16 04:00,16,4.1245,4.1245,4.1245,4.1245,1
20101201|2010-12-16 07:00,16,4.0945,4.0965,4.0945,4.0965,5
20101201|2010-12-16 08:00,16,4.102,4.102,4.102,4.102,1
20101201|2010-12-16 08:30,16,4.105,4.105,4.075,4.076,10
20101201|2010-12-16 09:00,16,4.0775,4.09,4.075,4.09,44
20101201|2010-12-16 09:30,16,4.0935,4.094,4.0935,4.094,4
20101201|2010-12-16 10:30,16,4.11,4.11,4.105,4.105,20
20101201|2010-12-16 11:00,16,4.1,4.1,4.0965,4.098,13
20101201|2010-12-16 11:30,16,4.109,4.112,4.109,4.112,3
20101201|2010-12-16 12:00,16,4.1105,4.1105,4.1105,4.1105,1
20101201|2010-12-16 12:30,16,4.1105,4.1105,4.1105,4.1105,1
20101201|2010-12-16 13:00,16,4.0965,4.0965,4.0965,4.0965,1
20101201|2010-12-16 15:00,16,4.108,4.1095,4.108,4.1095,5
20101201|2010-12-16 17:00,17,4.114,4.114,4.114,4.114,2
20101201|2010-12-17 00:00,17,4.162,4.162,4.162,4.162,1
20101201|2010-12-17 06:30,17,4.1445,4.1445,4.14,4.14,9
20101201|2010-12-17 08:00,17,4.1455,4.1455,4.1385,4.1385,15
20101201|2010-12-17 09:00,17,4.14,4.14,4.14,4.14,3
20101201|2010-12-17 09:30,17,4.15,4.15,4.136,4.1365,20
20101201|2010-12-17 10:00,17,4.135,4.135,4.135,4.135,10
20101201|2010-12-17 11:00,17,4.14,4.14,4.14,4.14,10
20101201|2010-12-17 11:30,17,4.1515,4.153,4.1515,4.153,6
20101201|2010-12-17 12:00,17,4.15,4.15,4.15,4.15,1
20101201|2010-12-17 13:30,17,4.1605,4.1605,4.1605,4.1605,1
20101201|2010-12-17 14:30,17,4.164,4.165,4.164,4.165,5
20101201|2010-12-17 15:00,17,4.164,4.164,4.164,4.164,1
20101201|2010-12-19 17:30,20,4.2,4.2,4.2,4.2,1
20101201|2010-12-20 00:30,20,4.184,4.184,4.184,4.184,5
20101201|2010-12-20 06:00,20,4.2,4.2,4.2,4.2,1
20101201|2010-12-20 06:30,20,4.198,4.1995,4.198,4.1995,2
20101201|2010-12-20 08:00,20,4.1985,4.199,4.197,4.197,4
20101201|2010-12-20 09:00,20,4.183,4.1845,4.183,4.1845,14
20101201|2010-12-20 10:00,20,4.184,4.184,4.184,4.184,10
20101201|2010-12-20 10:30,20,4.2,4.2,4.2,4.2,2
20101201|2010-12-20 11:00,20,4.2065,4.2065,4.2065,4.2065,10
20101201|2010-12-20 11:30,20,4.2,4.2,4.1995,4.1995,3
20101201|2010-12-20 12:00,20,4.1975,4.199,4.1975,4.199,16
20101201|2010-12-21 00:30,21,4.217,4.22,4.217,4.22,8
20101201|2010-12-21 01:00,21,4.2405,4.2405,4.2405,4.2405,1
20101201|2010-12-21 04:30,21,4.245,4.245,4.2445,4.2445,10
20101201|2010-12-21 05:00,21,4.2415,4.2415,4.2415,4.2415,1
20101201|2010-12-21 06:30,21,4.2615,4.2615,4.2565,4.2565,3
20101201|2010-12-21 07:30,21,4.2805,4.2805,4.2805,4.2805,1
20101201|2010-12-21 08:00,21,4.272,4.272,4.2615,4.2615,2
20101201|2010-12-21 08:30,21,4.268,4.268,4.268,4.268,2
20101201|2010-12-21 09:00,21,4.269,4.27,4.259,4.259,17
20101201|2010-12-21 10:00,21,4.263,4.263,4.263,4.263,10
20101201|2010-12-21 11:00,21,4.267,4.2675,4.2665,4.2665,13
20101201|2010-12-21 11:30,21,4.272,4.272,4.269,4.269,5
20101201|2010-12-21 12:00,21,4.2755,4.276,4.2755,4.276,9
20101201|2010-12-21 12:30,21,4.2765,4.2765,4.2765,4.2765,1
20101201|2010-12-21 13:00,21,4.2745,4.2745,4.27,4.27,2
20101201|2010-12-21 15:00,21,4.2745,4.2745,4.2745,4.2745,3
20101201|2010-12-21 20:30,22,4.256,4.2615,4.256,4.2615,4
20101201|2010-12-22 00:30,22,4.2515,4.2515,4.246,4.246,50
20101201|2010-12-22 01:00,22,4.252,4.252,4.252,4.252,50
20101201|2010-12-22 06:30,22,4.27,4.27,4.27,4.27,2
20101201|2010-12-22 07:30,22,4.254,4.254,4.254,4.254,3
20101201|2010-12-22 08:00,22,4.261,4.261,4.26,4.261,8
20101201|2010-12-22 08:30,22,4.27,4.27,4.27,4.27,1
20101201|2010-12-22 09:00,22,4.275,4.275,4.2735,4.2735,10
20101201|2010-12-22 09:30,22,4.265,4.266,4.2635,4.2635,4
20101201|2010-12-22 10:00,22,4.265,4.265,4.26,4.26,22
20101201|2010-12-22 10:30,22,4.255,4.255,4.255,4.255,1
20101201|2010-12-22 11:00,22,4.262,4.262,4.262,4.262,8
20101201|2010-12-22 11:30,22,4.267,4.2705,4.267,4.2705,8
20101201|2010-12-22 12:00,22,4.27,4.27,4.269,4.269,10
20101201|2010-12-22 13:00,22,4.2735,4.2735,4.2735,4.2735,1
20101201|2010-12-22 14:00,22,4.27,4.27,4.27,4.27,1
20101201|2010-12-23 06:30,23,4.2285,4.2285,4.22,4.22,16
20101201|2010-12-23 07:00,23,4.217,4.2185,4.217,4.2185,25
20101201|2010-12-23 07:30,23,4.21,4.216,4.21,4.216,3
20101201|2010-12-23 08:00,23,4.225,4.225,4.225,4.225,1
20101201|2010-12-23 09:30,23,4.234,4.2345,4.234,4.2345,4
20101201|2010-12-23 10:30,23,4.245,4.247,4.24,4.242,23
20101201|2010-12-23 11:00,23,4.249,4.249,4.246,4.246,5
20101201|2010-12-23 11:30,23,4.249,4.249,4.2485,4.2485,4
20101201|2010-12-23 12:00,23,4.248,4.25,4.248,4.25,6
20101201|2010-12-26 17:00,27,4.22,4.22,4.22,4.22,1
20101201|2010-12-27 07:00,27,4.2675,4.2685,4.2675,4.2685,6
20101201|2010-12-27 08:00,27,4.2545,4.257,4.2545,4.257,19
20101201|2010-12-27 08:30,27,4.25,4.25,4.25,4.25,1
20101201|2010-12-27 09:30,27,4.2555,4.257,4.2555,4.257,10
20101201|2010-12-27 10:00,27,4.278,4.278,4.278,4.278,2
20101201|2010-12-27 11:00,27,4.2785,4.2785,4.2755,4.278,18
20101201|2010-12-27 11:30,27,4.272,4.272,4.272,4.272,1
20101201|2010-12-27 12:00,27,4.275,4.277,4.275,4.277,4
20101201|2010-12-27 14:30,27,4.2805,4.2805,4.2805,4.2805,2
20101201|2010-12-27 16:00,27,4.283,4.284,4.283,4.284,5
20101201|2010-12-27 20:30,28,4.295,4.295,4.295,4.295,1
20101201|2010-12-28 01:00,28,4.279,4.279,4.279,4.279,3
20101201|2010-12-28 07:00,28,4.28,4.28,4.28,4.28,3
20101201|2010-12-28 08:00,28,4.305,4.305,4.305,4.305,1
20101201|2010-12-28 08:30,28,4.3,4.303,4.2995,4.3005,8
20101201|2010-12-28 09:00,28,4.3015,4.3015,4.3015,4.3015,8
20101201|2010-12-28 09:30,28,4.311,4.311,4.3075,4.3075,4
20101201|2010-12-28 10:00,28,4.3085,4.3085,4.3085,4.3085,4
20101201|2010-12-28 11:30,28,4.317,4.3175,4.317,4.3175,10
20101201|2010-12-28 12:00,28,4.3225,4.3225,4.3145,4.317,10
20101201|2010-12-28 13:00,28,4.316,4.316,4.316,4.316,2
20101201|2010-12-28 14:00,28,4.315,4.315,4.315,4.315,4
20101201|2010-12-28 15:00,28,4.319,4.319,4.319,4.319,3
20101201|2010-12-28 16:00,28,4.32,4.32,4.32,4.32,1
20101201|2010-12-29 06:00,29,4.313,4.313,4.313,4.313,1
20101201|2010-12-29 06:30,29,4.3135,4.3135,4.3135,4.3135,1
20101201|2010-12-29 08:30,29,4.3205,4.322,4.3185,4.3185,22
20101201|2010-12-29 09:30,29,4.319,4.319,4.319,4.319,15
20101201|2010-12-29 11:00,29,4.314,4.314,4.314,4.314,1
20110101|2009-06-15 22:30,16,2.3,2.3,2.3,2.3,2
20110101|2009-09-08 02:00,8,2.88,2.88,2.88,2.88,2
20110101|2009-12-04 13:00,4,3.235,3.235,3.235,3.235,1
20110101|2009-12-15 13:30,15,3.1765,3.1765,3.1765,3.1765,1
20110101|2009-12-17 04:30,17,3.2015,3.2015,3.2015,3.2015,1
20110101|2009-12-21 11:30,21,3.1925,3.1925,3.1925,3.1925,1
20110101|2009-12-29 11:30,29,3.3515,3.3515,3.3515,3.3515,1
20110101|2010-01-19 10:30,19,3.445,3.445,3.445,3.445,3
20110101|2010-01-19 15:00,19,3.456,3.456,3.45,3.45,8
20110101|2010-01-29 10:30,29,3.095,3.095,3.08,3.08,5
20110101|2010-01-29 13:30,29,3.06,3.06,3.06,3.06,7
20110101|2010-02-03 03:00,3,3.15,3.15,3.15,3.15,8
20110101|2010-02-03 10:30,3,3.043,3.043,3.043,3.043,8
20110101|2010-02-03 13:30,3,3,3,3,3,2
20110101|2010-02-03 23:30,4,3.032,3.032,3.032,3.032,2
20110101|2010-02-04 01:30,4,3.004,3.005,3.004,3.005,2
20110101|2010-02-04 14:30,4,2.895,2.895,2.895,2.895,4
20110101|2010-02-05 09:00,5,2.88,2.88,2.88,2.88,1
20110101|2010-02-10 12:00,10,3.031,3.031,3.031,3.031,1
20110101|2010-02-11 07:30,11,3.0725,3.0725,3.0725,3.0725,1
20110101|2010-02-12 09:30,12,3.1,3.1,3.1,3.1,1
20110101|2010-02-16 01:00,16,3.175,3.175,3.175,3.175,8
20110101|2010-02-16 07:30,16,3.203,3.203,3.203,3.203,1
20110101|2010-02-17 02:30,17,3.279,3.279,3.279,3.279,2
20110101|2010-02-17 14:30,17,3.278,3.278,3.278,3.278,2
20110101|2010-02-19 09:30,19,3.339,3.339,3.3375,3.3375,2
20110101|2010-02-28 17:00,1,3.484,3.484,3.484,3.484,1
20110101|2010-03-01 06:30,1,3.37,3.37,3.37,3.37,1
20110101|2010-03-01 07:30,1,3.371,3.371,3.371,3.371,1
20110101|2010-03-03 08:30,3,3.47,3.47,3.47,3.47,1
20110101|2010-04-05 08:00,5,3.641,3.641,3.641,3.641,1
20110101|2010-04-07 07:30,7,3.635,3.635,3.635,3.635,22
20110101|2010-04-07 12:00,7,3.643,3.643,3.643,3.643,2
20110101|2010-04-23 08:00,23,3.5175,3.5175,3.5175,3.5175,2
20110101|2010-04-28 10:00,28,3.4,3.4,3.4,3.4,1
20110101|2010-04-28 14:30,28,3.415,3.415,3.415,3.415,1
20110101|2010-04-29 11:00,29,3.38,3.38,3.38,3.38,2
20110101|2010-05-03 11:30,3,3.3295,3.3295,3.3295,3.3295,1
20110101|2010-05-05 05:30,5,3.195,3.195,3.195,3.195,4
20110101|2010-05-05 06:30,5,3.1485,3.15,3.145,3.145,8
20110101|2010-05-10 09:00,10,3.2755,3.2755,3.2755,3.2755,3
20110101|2010-05-12 11:30,12,3.225,3.23,3.225,3.23,4
20110101|2010-05-14 10:00,14,3.19,3.19,3.19,3.19,3
20110101|2010-05-17 09:30,17,3.06,3.06,3.06,3.06,2
20110101|2010-05-17 10:00,17,3.06,3.06,3.02,3.02,31
20110101|2010-05-17 13:30,17,2.989,2.989,2.989,2.989,1
20110101|2010-05-17 14:00,17,3.0005,3.0005,3.0005,3.0005,1
20110101|2010-05-18 07:00,18,3.0655,3.0665,3.0655,3.0665,10
20110101|2010-05-18 07:30,18,3.068,3.068,3.068,3.068,0
20110101|2010-05-18 10:00,18,3.078,3.078,3.078,3.078,2
20110101|2010-05-18 12:00,18,3.065,3.065,3.065,3.065,1
20110101|2010-05-19 13:00,19,3.026,3.026,3.026,3.026,2
20110101|2010-05-20 09:00,20,2.992,2.992,2.992,2.992,3
20110101|2010-05-21 08:00,21,3.081,3.081,3.081,3.081,1
20110101|2010-05-25 06:00,25,3.071,3.071,3.071,3.071,1
20110101|2010-05-25 07:00,25,3.0875,3.0875,3.0875,3.0875,2
20110101|2010-05-25 11:00,25,3.0875,3.0875,3.0875,3.0875,1
20110101|2010-05-27 10:30,27,3.201,3.201,3.201,3.201,1
20110101|2010-06-02 07:30,2,3.036,3.036,3.036,3.036,1
20110101|2010-06-02 08:30,2,3.0375,3.0375,3.0375,3.0375,1
20110101|2010-06-03 09:30,3,3.01,3.01,2.9925,2.9925,6
20110101|2010-06-03 12:00,3,2.997,2.997,2.997,2.997,1
20110101|2010-06-04 07:00,4,2.976,2.976,2.976,2.976,1
20110101|2010-06-04 08:30,4,2.8975,2.912,2.8975,2.912,4
20110101|2010-06-04 10:30,4,2.887,2.887,2.887,2.887,2
20110101|2010-06-04 11:30,4,2.8825,2.8825,2.8725,2.873,8
20110101|2010-06-04 12:30,4,2.868,2.868,2.868,2.868,1
20110101|2010-06-07 06:30,7,2.83,2.83,2.83,2.83,2
20110101|2010-06-07 11:30,7,2.8155,2.8155,2.8155,2.8155,1
20110101|2010-06-07 12:30,7,2.821,2.821,2.821,2.821,1
20110101|2010-06-07 14:30,7,2.798,2.798,2.798,2.798,1
20110101|2010-06-08 08:30,8,2.805,2.805,2.803,2.803,3
20110101|2010-06-08 09:30,8,2.803,2.803,2.803,2.803,3
20110101|2010-06-08 11:00,8,2.8205,2.8205,2.8205,2.8205,1
20110101|2010-06-08 13:00,8,2.8175,2.8205,2.817,2.8205,3
20110101|2010-06-09 09:30,9,2.903,2.9035,2.903,2.9035,10
20110101|2010-06-09 13:30,9,2.8805,2.8805,2.8805,2.8805,1
20110101|2010-06-10 13:00,10,2.921,2.9215,2.921,2.9215,2
20110101|2010-06-10 14:30,10,2.936,2.936,2.936,2.936,1
20110101|2010-06-11 15:30,11,2.978,2.978,2.978,2.978,1
20110101|2010-06-14 10:00,14,3.0675,3.0675,3.0675,3.0675,1
20110101|2010-06-14 10:30,14,3.05,3.05,3.05,3.05,1
20110101|2010-06-15 20:30,16,3.0865,3.0865,3.0865,3.0865,1
20110101|2010-06-16 07:00,16,3.0175,3.0175,3.0175,3.0175,5
20110101|2010-07-16 08:30,16,2.97,2.97,2.97,2.97,4
20110101|2010-07-16 11:30,16,2.956,2.956,2.956,2.956,1
20110101|2010-07-16 12:00,16,2.957,2.957,2.957,2.957,1
20110101|2010-07-19 08:30,19,2.98,2.9805,2.98,2.9805,10
20110101|2010-07-19 10:30,19,2.9655,2.966,2.9655,2.966,2
20110101|2010-07-19 11:30,19,2.9665,2.9665,2.9665,2.9665,1
20110101|2010-07-20 12:00,20,3.0295,3.0295,3.0295,3.0295,1
20110101|2010-07-21 11:30,21,3.1185,3.1185,3.1185,3.1185,1
20110101|2010-07-21 15:00,21,3.0955,3.0955,3.0955,3.0955,1
20110101|2010-07-22 09:00,22,3.197,3.197,3.197,3.197,1
20110101|2010-07-22 11:30,22,3.1865,3.1865,3.1865,3.1865,1
20110101|2010-07-23 12:00,23,3.2085,3.2085,3.2085,3.2085,2
20110101|2010-07-23 15:00,23,3.22,3.22,3.22,3.22,2
20110101|2010-07-26 01:30,26,3.22,3.22,3.22,3.22,6
20110101|2010-07-26 11:30,26,3.2445,3.2445,3.2445,3.2445,1
20110101|2010-07-27 11:30,27,3.232,3.232,3.232,3.232,1
20110101|2010-07-28 11:30,28,3.273,3.273,3.273,3.273,1
20110101|2010-07-28 12:30,28,3.276,3.276,3.2725,3.2725,15
20110101|2010-07-28 13:00,28,3.2725,3.2725,3.2725,3.2725,7
20110101|2010-07-29 12:00,29,3.3155,3.3155,3.3155,3.3155,1
20110101|2010-07-29 20:00,30,3.288,3.288,3.2875,3.2875,2
20110101|2010-07-30 08:00,30,3.3015,3.3015,3.3015,3.3015,2
20110101|2010-07-30 11:30,30,3.3375,3.3375,3.3375,3.3375,2
20110101|2010-07-30 12:30,30,3.333,3.333,3.333,3.333,1
20110101|2010-08-05 09:00,5,3.388,3.388,3.388,3.388,1
20110101|2010-08-05 19:00,6,3.363,3.363,3.3615,3.3615,3
20110101|2010-08-10 11:30,10,3.33,3.33,3.33,3.33,22
20110101|2010-08-10 19:30,11,3.3395,3.3395,3.3335,3.3335,2
20110101|2010-08-12 07:30,12,3.2785,3.2785,3.2785,3.2785,2
20110101|2010-08-13 09:00,13,3.301,3.301,3.301,3.301,1
20110101|2010-08-16 10:30,16,3.31,3.31,3.31,3.31,2
20110101|2010-08-17 11:30,17,3.3625,3.3625,3.3625,3.3625,1
20110101|2010-08-18 21:00,19,3.353,3.353,3.353,3.353,1
20110101|2010-08-23 11:30,23,3.306,3.306,3.306,3.306,1
20110101|2010-08-24 11:00,24,3.2615,3.2615,3.2615,3.2615,3
20110101|2010-08-25 19:00,26,3.2585,3.2585,3.2585,3.2585,1
20110101|2010-08-25 19:30,26,3.2615,3.2615,3.2615,3.2615,1
20110101|2010-08-25 20:00,26,3.2815,3.2815,3.281,3.281,3
20110101|2010-08-26 20:00,27,3.3165,3.3165,3.3165,3.3165,1
20110101|2010-08-30 13:00,30,3.425,3.4255,3.425,3.4255,2
20110101|2010-08-30 14:00,30,3.425,3.425,3.425,3.425,1
20110101|2010-08-31 15:30,31,3.378,3.3825,3.378,3.3825,2
20110101|2010-09-01 10:30,1,3.4705,3.4705,3.4705,3.4705,1
20110101|2010-09-01 11:00,1,3.4705,3.4705,3.4705,3.4705,1
20110101|2010-09-01 11:30,1,3.4785,3.4835,3.4775,3.4835,6
20110101|2010-09-01 16:00,1,3.475,3.475,3.475,3.475,1
20110101|2010-09-01 19:30,2,3.473,3.473,3.473,3.473,2
20110101|2010-09-02 04:00,2,3.495,3.4955,3.495,3.4955,2
20110101|2010-09-02 04:30,2,3.4955,3.4955,3.4955,3.4955,8
20110101|2010-09-02 06:30,2,3.487,3.487,3.487,3.487,1
20110101|2010-09-02 07:30,2,3.4935,3.501,3.4935,3.4995,4
20110101|2010-09-02 09:00,2,3.5,3.5,3.5,3.5,1
20110101|2010-09-02 10:00,2,3.495,3.495,3.495,3.495,1
20110101|2010-09-02 13:00,2,3.495,3.495,3.495,3.495,1
20110101|2010-09-02 20:00,3,3.48,3.48,3.48,3.48,1
20110101|2010-09-02 20:30,3,3.475,3.475,3.475,3.475,1
20110101|2010-09-03 11:30,3,3.5055,3.5055,3.5055,3.5055,1
20110101|2010-09-06 09:30,7,3.506,3.506,3.506,3.506,1
20110101|2010-09-07 10:00,7,3.4645,3.4645,3.4645,3.4645,1
20110101|2010-09-08 08:00,8,3.476,3.476,3.476,3.476,1
20110101|2010-09-08 09:00,8,3.5065,3.5065,3.503,3.503,4
20110101|2010-09-08 10:00,8,3.5055,3.518,3.5055,3.518,4
20110101|2010-09-08 10:30,8,3.514,3.514,3.514,3.514,1
20110101|2010-09-08 20:00,9,3.4535,3.4535,3.4415,3.4415,2
20110101|2010-09-08 20:30,9,3.45,3.45,3.442,3.443,4
20110101|2010-09-08 21:30,9,3.438,3.438,3.438,3.438,1
20110101|2010-09-09 02:00,9,3.446,3.446,3.446,3.446,1
20110101|2010-09-09 10:00,9,3.4565,3.457,3.4565,3.457,2
20110101|2010-09-09 12:30,9,3.4425,3.4425,3.4425,3.4425,1
20110101|2010-09-09 13:00,9,3.446,3.446,3.446,3.446,1
20110101|2010-09-09 20:00,10,3.429,3.429,3.429,3.429,1
20110101|2010-09-09 23:30,10,3.418,3.418,3.418,3.418,1
20110101|2010-09-10 01:30,10,3.434,3.434,3.434,3.434,1
20110101|2010-09-10 10:00,10,3.441,3.441,3.441,3.441,1
20110101|2010-09-10 12:00,10,3.414,3.414,3.414,3.414,1
20110101|2010-09-10 14:30,10,3.412,3.412,3.412,3.412,1
20110101|2010-09-13 11:30,13,3.4815,3.4815,3.4815,3.4815,1
20110101|2010-09-14 06:30,14,3.433,3.433,3.433,3.433,1
20110101|2010-09-14 10:30,14,3.4865,3.4865,3.4865,3.4865,1
20110101|2010-09-14 12:00,14,3.469,3.469,3.469,3.469,1
20110101|2010-09-15 08:00,15,3.4425,3.443,3.4425,3.443,3
20110101|2010-09-15 08:30,15,3.45,3.45,3.45,3.45,1
20110101|2010-09-15 10:30,15,3.4765,3.4765,3.4765,3.4765,1
20110101|2010-09-15 11:00,15,3.474,3.474,3.474,3.474,1
20110101|2010-09-15 20:00,16,3.474,3.474,3.474,3.474,1
20110101|2010-09-16 08:00,16,3.505,3.505,3.505,3.505,2
20110101|2010-09-16 11:00,16,3.503,3.503,3.503,3.503,1
20110101|2010-09-16 11:30,16,3.4965,3.4965,3.4965,3.4965,1
20110101|2010-09-16 16:00,16,3.492,3.492,3.492,3.492,1
20110101|2010-09-17 06:00,17,3.5435,3.5435,3.5435,3.5435,4
20110101|2010-09-17 07:00,17,3.5505,3.5505,3.5505,3.5505,1
20110101|2010-09-17 09:00,17,3.505,3.505,3.505,3.505,1
20110101|2010-09-17 10:30,17,3.506,3.506,3.506,3.506,1
20110101|2010-09-17 14:00,17,3.5245,3.5245,3.5245,3.5245,4
20110101|2010-09-17 15:00,17,3.5155,3.5155,3.5155,3.5155,1
20110101|2010-09-19 19:00,20,3.52,3.52,3.52,3.52,1
20110101|2010-09-20 07:30,20,3.512,3.512,3.512,3.512,1
20110101|2010-09-20 08:30,20,3.528,3.528,3.528,3.528,1
20110101|2010-09-20 10:30,20,3.5125,3.5125,3.51,3.51,2
20110101|2010-09-20 11:30,20,3.5125,3.5125,3.5085,3.5085,8
20110101|2010-09-20 15:00,20,3.5145,3.5145,3.514,3.514,4
20110101|2010-09-20 23:30,21,3.505,3.505,3.505,3.505,1
20110101|2010-09-21 00:30,21,3.504,3.504,3.504,3.504,1
20110101|2010-09-21 06:30,21,3.505,3.505,3.505,3.505,4
20110101|2010-09-21 07:30,21,3.513,3.5135,3.513,3.5135,3
20110101|2010-09-21 08:00,21,3.513,3.513,3.513,3.513,1
20110101|2010-09-21 09:00,21,3.4905,3.4905,3.4905,3.4905,1
20110101|2010-09-21 11:30,21,3.4915,3.4915,3.487,3.487,6
20110101|2010-09-21 12:00,21,3.489,3.489,3.489,3.489,3
20110101|2010-09-21 13:00,21,3.488,3.488,3.488,3.488,1
20110101|2010-09-22 07:00,22,3.538,3.5385,3.538,3.5385,3
20110101|2010-09-22 08:00,22,3.5475,3.5475,3.547,3.547,8
20110101|2010-09-22 08:30,22,3.5725,3.5725,3.5725,3.5725,1
20110101|2010-09-22 10:00,22,3.569,3.569,3.569,3.569,3
20110101|2010-09-22 10:30,22,3.566,3.566,3.566,3.566,5
20110101|2010-09-22 11:30,22,3.5695,3.5695,3.5695,3.5695,1
20110101|2010-09-22 13:30,22,3.5725,3.5725,3.5725,3.5725,1
20110101|2010-09-22 14:30,22,3.5705,3.571,3.5705,3.571,15
20110101|2010-09-23 07:00,23,3.5825,3.5825,3.5825,3.5825,1
20110101|2010-09-23 08:00,23,3.58,3.581,3.58,3.58,11
20110101|2010-09-23 09:30,23,3.585,3.5885,3.585,3.587,9
20110101|2010-09-24 07:30,24,3.622,3.627,3.622,3.627,3
20110101|2010-09-24 09:00,24,3.6335,3.6335,3.6335,3.6335,3
20110101|2010-09-24 10:30,24,3.62,3.62,3.616,3.616,3
20110101|2010-09-24 11:30,24,3.6195,3.6195,3.6195,3.6195,1
20110101|2010-09-24 14:30,24,3.631,3.632,3.631,3.632,5
20110101|2010-09-26 21:30,27,3.6015,3.605,3.6015,3.605,2
20110101|2010-09-27 07:30,27,3.607,3.607,3.607,3.607,1
20110101|2010-09-27 09:30,27,3.6045,3.6045,3.6045,3.6045,2
20110101|2010-09-27 11:30,27,3.602,3.602,3.602,3.602,1
20110101|2010-09-28 01:30,28,3.5865,3.5865,3.584,3.584,2
20110101|2010-09-28 06:30,28,3.58,3.58,3.58,3.58,1
20110101|2010-09-28 08:00,28,3.586,3.586,3.586,3.586,2
20110101|2010-09-28 09:00,28,3.6025,3.6025,3.6025,3.6025,3
20110101|2010-09-28 09:30,28,3.6245,3.6245,3.6245,3.6245,2
20110101|2010-09-28 11:00,28,3.622,3.622,3.622,3.622,1
20110101|2010-09-28 11:30,28,3.627,3.627,3.627,3.627,3
20110101|2010-09-29 01:30,29,3.634,3.634,3.634,3.634,1
20110101|2010-09-29 09:00,29,3.6485,3.6485,3.6485,3.6485,3
20110101|2010-09-29 11:30,29,3.665,3.665,3.665,3.665,1
20110101|2010-09-29 20:00,30,3.635,3.635,3.624,3.624,2
20110101|2010-09-29 20:30,30,3.6305,3.6305,3.6305,3.6305,1
20110101|2010-09-30 00:30,30,3.646,3.646,3.646,3.646,1
20110101|2010-09-30 03:00,30,3.6675,3.6675,3.6675,3.6675,1
20110101|2010-09-30 08:00,30,3.662,3.662,3.662,3.662,1
20110101|2010-09-30 08:30,30,3.655,3.663,3.655,3.663,3
20110101|2010-09-30 09:30,30,3.659,3.659,3.65,3.65,3
20110101|2010-09-30 10:30,30,3.646,3.6475,3.646,3.6475,2
20110101|2010-09-30 11:30,30,3.655,3.655,3.655,3.655,1
20110101|2010-09-30 13:30,30,3.66,3.66,3.66,3.66,1
20110101|2010-10-01 04:30,1,3.7105,3.7105,3.7105,3.7105,1
20110101|2010-10-01 08:00,1,3.706,3.706,3.706,3.706,3
20110101|2010-10-01 11:30,1,3.694,3.695,3.694,3.695,3
20110101|2010-10-04 11:30,4,3.6685,3.6685,3.6685,3.6685,1
20110101|2010-10-04 12:30,4,3.666,3.666,3.666,3.666,1
20110101|2010-10-05 02:00,5,3.657,3.657,3.657,3.657,1
20110101|2010-10-05 02:30,5,3.6625,3.6625,3.661,3.661,3
20110101|2010-10-05 05:00,5,3.7,3.7,3.7,3.7,3
20110101|2010-10-05 08:00,5,3.717,3.717,3.717,3.717,1
20110101|2010-10-05 08:30,5,3.7235,3.7235,3.7235,3.7235,1
20110101|2010-10-05 09:30,5,3.7395,3.7395,3.7395,3.7395,1
20110101|2010-10-05 12:30,5,3.73,3.7315,3.726,3.729,33
20110101|2010-10-05 13:00,5,3.7265,3.7265,3.7265,3.7265,1
20110101|2010-10-05 22:30,6,3.77,3.77,3.77,3.77,1
20110101|2010-10-06 05:00,6,3.755,3.755,3.755,3.755,1
20110101|2010-10-06 08:00,6,3.756,3.759,3.756,3.759,12
20110101|2010-10-06 08:30,6,3.759,3.767,3.759,3.7665,19
20110101|2010-10-06 09:00,6,3.761,3.763,3.761,3.763,25
20110101|2010-10-06 09:30,6,3.7575,3.758,3.7535,3.7535,34
20110101|2010-10-06 10:00,6,3.7555,3.759,3.752,3.759,23
20110101|2010-10-06 10:30,6,3.7615,3.762,3.754,3.754,39
20110101|2010-10-06 12:00,6,3.7535,3.7535,3.7535,3.7535,6
20110101|2010-10-06 13:30,6,3.761,3.7615,3.761,3.7615,5
20110101|2010-10-06 14:30,6,3.76,3.76,3.76,3.76,1
20110101|2010-10-06 21:30,7,3.7745,3.776,3.7745,3.776,2
20110101|2010-10-07 07:30,7,3.7665,3.768,3.7665,3.768,2
20110101|2010-10-07 08:30,7,3.713,3.719,3.7125,3.719,5
20110101|2010-10-07 10:00,7,3.68,3.694,3.676,3.694,3
20110101|2010-10-07 10:30,7,3.6835,3.6885,3.6835,3.6885,31
20110101|2010-10-07 12:00,7,3.6815,3.682,3.675,3.675,4
20110101|2010-10-07 20:00,8,3.675,3.675,3.675,3.675,1
20110101|2010-10-07 22:00,8,3.7125,3.7125,3.7125,3.7125,1
20110101|2010-10-08 04:30,8,3.6885,3.6885,3.6885,3.6885,1
20110101|2010-10-08 07:00,8,3.702,3.702,3.702,3.702,2
20110101|2010-10-08 07:30,8,3.73,3.73,3.7035,3.7035,3
20110101|2010-10-08 09:30,8,3.7635,3.766,3.7635,3.766,3
20110101|2010-10-08 10:30,8,3.7895,3.7895,3.7895,3.7895,3
20110101|2010-10-08 14:00,8,3.79,3.79,3.79,3.79,1
20110101|2010-10-10 22:00,11,3.82,3.82,3.82,3.82,1
20110101|2010-10-11 02:30,11,3.796,3.796,3.796,3.796,3
20110101|2010-10-11 04:00,11,3.78,3.78,3.78,3.78,3
20110101|2010-10-11 06:30,11,3.7925,3.7925,3.7925,3.7925,1
20110101|2010-10-11 07:30,11,3.776,3.776,3.776,3.776,3
20110101|2010-10-11 08:30,11,3.7835,3.7835,3.7835,3.7835,1
20110101|2010-10-11 09:00,11,3.79,3.7925,3.79,3.7925,2
20110101|2010-10-11 21:00,12,3.7565,3.757,3.7565,3.757,3
20110101|2010-10-12 00:30,12,3.759,3.759,3.7515,3.7515,2
20110101|2010-10-12 08:30,12,3.7655,3.768,3.7655,3.768,3
20110101|2010-10-12 09:30,12,3.799,3.8,3.798,3.798,3
20110101|2010-10-12 10:00,12,3.8025,3.8025,3.8025,3.8025,3
20110101|2010-10-12 10:30,12,3.7965,3.7965,3.796,3.796,2
20110101|2010-10-12 12:00,12,3.792,3.792,3.792,3.792,1
20110101|2010-10-12 14:00,12,3.793,3.793,3.793,3.793,1
20110101|2010-10-12 20:00,13,3.8225,3.8265,3.8225,3.8265,3
20110101|2010-10-12 20:30,13,3.826,3.826,3.826,3.826,2
20110101|2010-10-12 21:00,13,3.8065,3.8125,3.806,3.8125,3
20110101|2010-10-13 01:00,13,3.8155,3.8155,3.814,3.814,3
20110101|2010-10-13 02:30,13,3.8245,3.8245,3.8245,3.8245,6
20110101|2010-10-13 04:00,13,3.825,3.825,3.825,3.825,2
20110101|2010-10-13 04:30,13,3.8235,3.834,3.823,3.829,20
20110101|2010-10-13 05:00,13,3.8215,3.822,3.821,3.822,4
20110101|2010-10-13 05:30,13,3.821,3.821,3.821,3.821,1
20110101|2010-10-13 06:00,13,3.8175,3.8175,3.8175,3.8175,1
20110101|2010-10-13 08:00,13,3.815,3.819,3.815,3.819,3
20110101|2010-10-13 08:30,13,3.8185,3.8185,3.8105,3.813,5
20110101|2010-10-13 09:00,13,3.818,3.8215,3.818,3.818,5
20110101|2010-10-13 09:30,13,3.8325,3.837,3.8305,3.8305,18
20110101|2010-10-13 10:30,13,3.834,3.834,3.819,3.819,13
20110101|2010-10-13 12:30,13,3.8265,3.8265,3.8265,3.8265,2
20110101|2010-10-13 20:00,14,3.85,3.85,3.85,3.85,1
20110101|2010-10-13 20:30,14,3.8515,3.8515,3.8515,3.8515,1
20110101|2010-10-14 01:00,14,3.863,3.863,3.863,3.863,1
20110101|2010-10-14 07:00,14,3.843,3.843,3.843,3.843,1
20110101|2010-10-14 07:30,14,3.843,3.846,3.843,3.846,2
20110101|2010-10-14 08:30,14,3.815,3.815,3.815,3.815,1
20110101|2010-10-14 09:00,14,3.8315,3.8315,3.8315,3.8315,1
20110101|2010-10-14 09:30,14,3.85,3.851,3.85,3.851,4
20110101|2010-10-14 10:00,14,3.846,3.846,3.8335,3.8335,48
20110101|2010-10-14 10:30,14,3.822,3.822,3.822,3.822,1
20110101|2010-10-14 11:30,14,3.813,3.813,3.813,3.813,7
20110101|2010-10-14 20:00,15,3.818,3.818,3.818,3.818,1
20110101|2010-10-15 08:30,15,3.843,3.843,3.837,3.837,4
20110101|2010-10-15 09:00,15,3.834,3.834,3.834,3.834,1
20110101|2010-10-15 10:30,15,3.838,3.838,3.838,3.838,1
20110101|2010-10-15 11:00,15,3.835,3.835,3.835,3.835,4
20110101|2010-10-15 11:30,15,3.8365,3.8365,3.8365,3.8365,1
20110101|2010-10-15 13:30,15,3.8285,3.8285,3.8285,3.8285,1
20110101|2010-10-15 14:00,15,3.8345,3.8345,3.8345,3.8345,1
20110101|2010-10-18 05:30,18,3.806,3.806,3.806,3.806,2
20110101|2010-10-18 09:00,18,3.851,3.851,3.851,3.851,1
20110101|2010-10-18 10:00,18,3.857,3.857,3.857,3.857,1
20110101|2010-10-18 11:00,18,3.856,3.856,3.856,3.856,2
20110101|2010-10-18 12:00,18,3.859,3.86,3.859,3.86,4
20110101|2010-10-18 17:00,19,3.8575,3.8575,3.8575,3.8575,1
20110101|2010-10-18 20:00,19,3.861,3.861,3.861,3.861,1
20110101|2010-10-18 20:30,19,3.862,3.862,3.862,3.862,1
20110101|2010-10-18 21:00,19,3.8575,3.8575,3.8575,3.8575,1
20110101|2010-10-18 21:30,19,3.863,3.863,3.863,3.863,1
20110101|2010-10-18 22:00,19,3.8545,3.8545,3.8545,3.8545,1
20110101|2010-10-19 06:00,19,3.8155,3.8155,3.8155,3.8155,1
20110101|2010-10-19 06:30,19,3.78,3.78,3.78,3.78,1
20110101|2010-10-19 07:00,19,3.775,3.775,3.764,3.766,3
20110101|2010-10-19 07:30,19,3.751,3.751,3.7425,3.7425,4
20110101|2010-10-19 08:00,19,3.7385,3.7475,3.7385,3.7475,4
20110101|2010-10-19 08:30,19,3.755,3.755,3.755,3.755,1
20110101|2010-10-19 09:00,19,3.773,3.773,3.773,3.773,1
20110101|2010-10-19 09:30,19,3.7765,3.7765,3.776,3.776,4
20110101|2010-10-19 10:00,19,3.772,3.772,3.767,3.767,2
20110101|2010-10-19 10:30,19,3.77,3.77,3.77,3.77,1
20110101|2010-10-19 14:30,19,3.73,3.73,3.73,3.73,1
20110101|2010-10-19 20:00,20,3.752,3.752,3.752,3.752,1
20110101|2010-10-19 20:30,20,3.7685,3.7685,3.7685,3.7685,1
20110101|2010-10-19 21:00,20,3.765,3.765,3.765,3.765,1
20110101|2010-10-19 22:30,20,3.77,3.77,3.77,3.77,1
20110101|2010-10-20 07:00,20,3.777,3.777,3.777,3.777,1
20110101|2010-10-20 07:30,20,3.771,3.771,3.76,3.76,5
20110101|2010-10-20 08:00,20,3.7515,3.7515,3.7515,3.7515,1
20110101|2010-10-20 09:00,20,3.7615,3.762,3.7615,3.762,4
20110101|2010-10-20 10:00,20,3.789,3.789,3.789,3.789,1
20110101|2010-10-20 11:00,20,3.7955,3.802,3.7955,3.802,2
20110101|2010-10-20 12:00,20,3.8015,3.8015,3.8015,3.8015,1
20110101|2010-10-20 13:30,20,3.8005,3.8005,3.8005,3.8005,1
20110101|2010-10-20 17:00,21,3.807,3.807,3.807,3.807,2
20110101|2010-10-20 17:30,21,3.812,3.812,3.812,3.812,2
20110101|2010-10-20 18:00,21,3.8085,3.8085,3.8085,3.8085,2
20110101|2010-10-20 19:30,21,3.797,3.797,3.7955,3.7955,2
20110101|2010-10-20 20:00,21,3.791,3.791,3.791,3.791,4
20110101|2010-10-20 21:00,21,3.795,3.795,3.795,3.795,1
20110101|2010-10-20 21:30,21,3.795,3.795,3.795,3.795,1
20110101|2010-10-21 00:30,21,3.7745,3.7745,3.773,3.773,2
20110101|2010-10-21 01:00,21,3.788,3.788,3.788,3.788,1
20110101|2010-10-21 06:30,21,3.83,3.83,3.83,3.83,1
20110101|2010-10-21 08:00,21,3.8245,3.825,3.8245,3.825,2
20110101|2010-10-21 11:00,21,3.7855,3.7855,3.7855,3.7855,4
20110101|2010-10-21 11:30,21,3.7805,3.7845,3.78,3.7845,5
20110101|2010-10-21 20:00,22,3.791,3.791,3.791,3.791,1
20110101|2010-10-21 22:00,22,3.7995,3.8035,3.7995,3.8035,2
20110101|2010-10-22 00:30,22,3.817,3.817,3.817,3.817,1
20110101|2010-10-22 01:00,22,3.812,3.812,3.812,3.812,1
20110101|2010-10-22 01:30,22,3.806,3.806,3.806,3.806,1
20110101|2010-10-22 07:30,22,3.808,3.808,3.808,3.808,10
20110101|2010-10-22 10:00,22,3.7865,3.7865,3.7865,3.7865,1
20110101|2010-10-22 11:00,22,3.799,3.799,3.799,3.799,2
20110101|2010-10-22 12:00,22,3.8025,3.8025,3.8025,3.8025,1
20110101|2010-10-22 13:00,22,3.8005,3.8005,3.8005,3.8005,1
20110101|2010-10-22 14:30,22,3.811,3.811,3.811,3.811,1
20110101|2010-10-24 17:30,25,3.85,3.85,3.85,3.85,2
20110101|2010-10-24 20:00,25,3.843,3.843,3.843,3.843,5
20110101|2010-10-24 21:30,25,3.8535,3.8535,3.8535,3.8535,1
20110101|2010-10-24 22:00,25,3.856,3.856,3.856,3.856,1
20110101|2010-10-24 23:00,25,3.866,3.87,3.866,3.87,2
20110101|2010-10-25 00:30,25,3.8785,3.8785,3.8785,3.8785,1
20110101|2010-10-25 08:30,25,3.878,3.878,3.878,3.878,2
20110101|2010-10-25 09:00,25,3.8785,3.8805,3.8785,3.8805,3
20110101|2010-10-25 09:30,25,3.875,3.875,3.875,3.875,4
20110101|2010-10-25 10:00,25,3.864,3.868,3.864,3.868,2
20110101|2010-10-25 11:30,25,3.867,3.867,3.867,3.867,2
20110101|2010-10-25 12:00,25,3.8665,3.8665,3.8665,3.8665,1
20110101|2010-10-25 18:00,26,3.8535,3.8535,3.8535,3.8535,1
20110101|2010-10-25 20:00,26,3.891,3.891,3.891,3.891,1
20110101|2010-10-26 04:30,26,3.87,3.87,3.87,3.87,1
20110101|2010-10-26 08:00,26,3.857,3.859,3.856,3.856,5
20110101|2010-10-26 08:30,26,3.8575,3.8575,3.8575,3.8575,1
20110101|2010-10-26 09:30,26,3.877,3.877,3.877,3.877,1
20110101|2010-10-26 12:00,26,3.872,3.872,3.872,3.872,1
20110101|2010-10-26 13:30,26,3.874,3.874,3.874,3.874,1
20110101|2010-10-27 00:00,27,3.845,3.8485,3.845,3.848,5
20110101|2010-10-27 07:00,27,3.786,3.786,3.786,3.786,3
20110101|2010-10-27 08:00,27,3.79,3.79,3.783,3.783,5
20110101|2010-10-27 08:30,27,3.7905,3.795,3.7905,3.7945,4
20110101|2010-10-27 09:30,27,3.773,3.781,3.773,3.781,5
20110101|2010-10-27 10:00,27,3.7765,3.7765,3.7765,3.7765,1
20110101|2010-10-27 10:30,27,3.786,3.786,3.786,3.786,2
20110101|2010-10-27 11:00,27,3.782,3.7825,3.7785,3.7785,8
20110101|2010-10-27 11:30,27,3.781,3.7815,3.781,3.7815,7
20110101|2010-10-27 12:00,27,3.779,3.779,3.779,3.779,1
20110101|2010-10-27 12:30,27,3.7725,3.7725,3.7725,3.7725,1
20110101|2010-10-28 07:30,28,3.826,3.826,3.826,3.826,1
20110101|2010-10-28 09:00,28,3.82,3.82,3.82,3.82,1
20110101|2010-10-28 09:30,28,3.8,3.8,3.8,3.8,1
20110101|2010-10-28 10:00,28,3.825,3.825,3.825,3.825,2
20110101|2010-10-28 14:00,28,3.797,3.797,3.797,3.797,3
20110101|2010-10-28 20:00,29,3.7615,3.763,3.7615,3.762,16
20110101|2010-10-29 05:30,29,3.731,3.731,3.731,3.731,1
20110101|2010-10-29 08:30,29,3.729,3.729,3.729,3.729,3
20110101|2010-10-29 09:00,29,3.74,3.74,3.74,3.74,2
20110101|2010-10-29 10:00,29,3.735,3.735,3.735,3.735,1
20110101|2010-10-29 11:30,29,3.74,3.74,3.74,3.74,2
20110101|2010-10-31 18:30,1,3.7745,3.7745,3.7745,3.7745,5
20110101|2010-10-31 20:00,1,3.7705,3.7705,3.7705,3.7705,1
20110101|2010-11-01 08:00,1,3.815,3.8155,3.815,3.8155,16
20110101|2010-11-01 08:30,1,3.8155,3.8155,3.8155,3.8155,16
20110101|2010-11-01 09:00,1,3.8095,3.8105,3.8075,3.8105,8
20110101|2010-11-01 09:30,1,3.8125,3.8125,3.8125,3.8125,1
20110101|2010-11-01 10:30,1,3.7955,3.7955,3.7955,3.7955,1
20110101|2010-11-01 11:00,1,3.798,3.798,3.798,3.798,1
20110101|2010-11-01 12:30,1,3.792,3.792,3.791,3.791,5
20110101|2010-11-01 14:00,1,3.774,3.774,3.7735,3.7735,5
20110101|2010-11-01 14:30,1,3.7795,3.7795,3.7795,3.7795,2
20110101|2010-11-01 22:30,2,3.797,3.797,3.797,3.797,1
20110101|2010-11-02 00:30,2,3.791,3.791,3.791,3.791,1
20110101|2010-11-02 04:00,2,3.81,3.81,3.81,3.81,1
20110101|2010-11-02 10:00,2,3.825,3.825,3.825,3.825,2
20110101|2010-11-02 11:30,2,3.841,3.8435,3.841,3.8435,2
20110101|2010-11-02 13:00,2,3.8425,3.8425,3.8365,3.8365,2
20110101|2010-11-02 13:30,2,3.8345,3.8345,3.8345,3.8345,1
20110101|2010-11-03 01:00,3,3.8355,3.8355,3.8355,3.8355,1
20110101|2010-11-03 01:30,3,3.8335,3.8335,3.8335,3.8335,1
20110101|2010-11-03 10:00,3,3.785,3.785,3.778,3.778,6
20110101|2010-11-03 11:00,3,3.7765,3.7765,3.7765,3.7765,4
20110101|2010-11-03 11:30,3,3.786,3.7915,3.786,3.7915,5
20110101|2010-11-03 13:30,3,3.803,3.8155,3.803,3.8155,2
20110101|2010-11-03 14:00,3,3.8145,3.8145,3.8075,3.8075,2
20110101|2010-11-03 14:30,3,3.8175,3.8175,3.8175,3.8175,1
20110101|2010-11-03 19:30,4,3.8325,3.8325,3.8325,3.8325,1
20110101|2010-11-03 20:00,4,3.838,3.838,3.838,3.838,1
20110101|2010-11-04 02:30,4,3.859,3.87,3.859,3.868,6
20110101|2010-11-04 04:30,4,3.868,3.868,3.868,3.868,3
20110101|2010-11-04 05:00,4,3.861,3.861,3.861,3.861,1
20110101|2010-11-04 05:30,4,3.87,3.8705,3.87,3.8705,16
20110101|2010-11-04 06:00,4,3.8645,3.8645,3.8645,3.8645,5
20110101|2010-11-04 07:30,4,3.895,3.913,3.895,3.913,2
20110101|2010-11-04 08:00,4,3.905,3.907,3.905,3.907,5
20110101|2010-11-04 08:30,4,3.9045,3.9045,3.903,3.903,3
20110101|2010-11-04 09:30,4,3.912,3.912,3.912,3.912,3
20110101|2010-11-04 10:30,4,3.9135,3.9135,3.9105,3.9105,5
20110101|2010-11-04 11:00,4,3.906,3.9105,3.906,3.9105,3
20110101|2010-11-04 12:00,4,3.9135,3.9135,3.9135,3.9135,1
20110101|2010-11-04 13:30,4,3.91,3.91,3.9095,3.9095,2
20110101|2010-11-04 17:00,5,3.933,3.933,3.933,3.933,6
20110101|2010-11-04 19:30,5,3.926,3.926,3.926,3.926,2
20110101|2010-11-04 20:00,5,3.96,3.978,3.96,3.978,2
20110101|2010-11-05 04:30,5,3.9595,3.9595,3.9595,3.9595,3
20110101|2010-11-05 05:30,5,3.961,3.961,3.961,3.961,1
20110101|2010-11-05 06:30,5,3.957,3.957,3.957,3.957,2
20110101|2010-11-05 07:30,5,3.9725,3.9725,3.9725,3.9725,3
20110101|2010-11-05 08:30,5,3.979,3.979,3.979,3.979,3
20110101|2010-11-05 09:00,5,3.972,3.985,3.972,3.982,3
20110101|2010-11-05 09:30,5,3.992,3.992,3.992,3.992,1
20110101|2010-11-05 10:00,5,3.99,3.9905,3.9865,3.9865,6
20110101|2010-11-05 10:30,5,3.986,3.986,3.9815,3.9815,4
20110101|2010-11-05 11:00,5,3.9585,3.961,3.9585,3.961,5
20110101|2010-11-05 11:30,5,3.9675,3.9675,3.9675,3.9675,1
20110101|2010-11-05 14:30,5,3.9605,3.9645,3.9605,3.9645,7
20110101|2010-11-05 15:00,5,3.9585,3.9585,3.9585,3.9585,1
20110101|2010-11-05 16:00,5,3.97,3.97,3.97,3.97,2
20110101|2010-11-07 17:30,8,3.9775,3.9775,3.9775,3.9775,1
20110101|2010-11-07 18:00,8,3.981,3.981,3.981,3.981,1
20110101|2010-11-07 20:30,8,3.9565,3.9565,3.9435,3.9545,4
20110101|2010-11-07 21:00,8,3.9545,3.955,3.9545,3.955,3
20110101|2010-11-07 21:30,8,3.942,3.942,3.942,3.942,1
20110101|2010-11-08 03:00,8,3.9335,3.9335,3.9335,3.9335,1
20110101|2010-11-08 04:30,8,3.9515,3.9515,3.9515,3.9515,1
20110101|2010-11-08 05:00,8,3.9365,3.9385,3.9365,3.9385,2
20110101|2010-11-08 06:30,8,3.9455,3.9455,3.9455,3.9455,1
20110101|2010-11-08 07:30,8,3.944,3.9475,3.944,3.9475,2
20110101|2010-11-08 08:00,8,3.952,3.953,3.952,3.953,6
20110101|2010-11-08 08:30,8,3.9545,3.9545,3.9405,3.9405,6
20110101|2010-11-08 09:00,8,3.952,3.955,3.947,3.955,6
20110101|2010-11-08 09:30,8,3.954,3.9595,3.954,3.9595,3
20110101|2010-11-08 10:00,8,3.9535,3.964,3.9535,3.964,14
20110101|2010-11-08 10:30,8,3.953,3.955,3.953,3.955,8
20110101|2010-11-08 11:00,8,3.961,3.961,3.961,3.961,2
20110101|2010-11-08 11:30,8,3.958,3.964,3.958,3.964,4
20110101|2010-11-08 12:00,8,3.956,3.956,3.956,3.956,1
20110101|2010-11-08 12:30,8,3.956,3.956,3.955,3.955,6
20110101|2010-11-08 13:00,8,3.9545,3.9545,3.9545,3.9545,1
20110101|2010-11-08 13:30,8,3.952,3.9525,3.952,3.9525,4
20110101|2010-11-08 14:00,8,3.952,3.956,3.951,3.956,8
20110101|2010-11-08 14:30,8,3.9545,3.9545,3.953,3.953,2
20110101|2010-11-08 15:00,8,3.9585,3.9585,3.9585,3.9585,1
20110101|2010-11-08 18:00,9,3.949,3.949,3.939,3.939,2
20110101|2010-11-08 18:30,9,3.932,3.9425,3.932,3.938,5
20110101|2010-11-08 19:00,9,3.936,3.944,3.936,3.944,3
20110101|2010-11-08 20:00,9,3.975,3.975,3.975,3.975,1
20110101|2010-11-08 20:30,9,3.98,3.9875,3.98,3.9875,2
20110101|2010-11-08 21:00,9,3.99,3.995,3.9895,3.995,4
20110101|2010-11-08 22:00,9,3.99,3.99,3.99,3.99,1
20110101|2010-11-08 23:30,9,4,4,4,4,1
20110101|2010-11-09 00:30,9,4.001,4.001,4.001,4.001,1
20110101|2010-11-09 04:30,9,4.03,4.03,4.03,4.03,3
20110101|2010-11-09 05:30,9,4.035,4.035,4.035,4.035,1
20110101|2010-11-09 07:30,9,4.0385,4.0385,4.0375,4.0375,3
20110101|2010-11-09 08:00,9,4.037,4.0395,4.037,4.0395,3
20110101|2010-11-09 08:30,9,4.03,4.03,4.03,4.03,2
20110101|2010-11-09 09:00,9,4.0335,4.0355,4.032,4.032,12
20110101|2010-11-09 09:30,9,4.035,4.035,4.0325,4.0325,5
20110101|2010-11-09 10:00,9,4.041,4.041,4.0195,4.0195,2
20110101|2010-11-09 11:00,9,4.039,4.039,4.039,4.039,1
20110101|2010-11-09 11:30,9,4.042,4.0425,4.04,4.04,7
20110101|2010-11-09 12:00,9,4.0425,4.0425,4.0345,4.0345,2
20110101|2010-11-09 12:30,9,4.0315,4.0315,4.004,4.0095,3
20110101|2010-11-09 13:00,9,4.0145,4.0165,4.0145,4.0165,2
20110101|2010-11-09 14:00,9,4.001,4.001,3.9935,3.994,5
20110101|2010-11-09 14:30,9,3.978,3.981,3.955,3.981,10
20110101|2010-11-09 15:00,9,3.981,3.981,3.9745,3.9745,4
20110101|2010-11-09 16:00,9,3.979,3.979,3.979,3.979,1
20110101|2010-11-09 17:00,10,3.9905,3.9905,3.9835,3.9835,3
20110101|2010-11-09 18:00,10,3.997,3.997,3.997,3.997,1
20110101|2010-11-09 19:00,10,3.998,3.998,3.998,3.998,1
20110101|2010-11-09 20:00,10,4.0165,4.017,4.011,4.017,4
20110101|2010-11-09 20:30,10,4.0005,4.0005,4.0005,4.0005,1
20110101|2010-11-09 21:00,10,3.984,3.984,3.984,3.984,1
20110101|2010-11-10 00:30,10,3.9885,3.9905,3.9885,3.9905,3
20110101|2010-11-10 01:00,10,3.9995,3.9995,3.9995,3.9995,1
20110101|2010-11-10 02:00,10,4.014,4.014,4.014,4.014,3
20110101|2010-11-10 02:30,10,4.014,4.014,4.014,4.014,1
20110101|2010-11-10 03:30,10,4.015,4.015,4.015,4.015,1
20110101|2010-11-10 08:00,10,4.002,4.0035,4.002,4.0035,7
20110101|2010-11-10 08:30,10,3.9925,3.9975,3.988,3.988,11
20110101|2010-11-10 09:00,10,3.982,3.982,3.947,3.9495,23
20110101|2010-11-10 10:00,10,3.965,3.965,3.964,3.964,2
20110101|2010-11-10 10:30,10,3.9815,3.989,3.9815,3.989,2
20110101|2010-11-10 11:00,10,3.986,3.986,3.986,3.986,1
20110101|2010-11-10 11:30,10,3.9825,3.9825,3.982,3.982,2
20110101|2010-11-10 12:30,10,3.987,3.987,3.9815,3.9815,6
20110101|2010-11-10 13:00,10,3.992,3.992,3.988,3.988,5
20110101|2010-11-10 14:00,10,3.9915,3.9915,3.9915,3.9915,1
20110101|2010-11-10 16:00,10,3.987,3.987,3.985,3.985,2
20110101|2010-11-10 17:30,11,3.9845,3.985,3.9845,3.985,5
20110101|2010-11-10 20:00,11,4.033,4.04,4.033,4.04,3
20110101|2010-11-10 21:00,11,4.067,4.067,4.067,4.067,1
20110101|2010-11-10 21:30,11,4.0655,4.0655,4.0655,4.0655,3
20110101|2010-11-10 22:30,11,4.0555,4.0555,4.0555,4.0555,1
20110101|2010-11-10 23:30,11,4.08,4.08,4.08,4.08,1
20110101|2010-11-11 00:00,11,4.077,4.077,4.077,4.077,1
20110101|2010-11-11 00:30,11,4.059,4.059,4.059,4.059,1
20110101|2010-11-11 02:30,11,4.048,4.048,4.048,4.048,1
20110101|2010-11-11 05:00,11,4.08,4.08,4.0795,4.0795,2
20110101|2010-11-11 06:30,11,4.0675,4.0675,4.043,4.043,6
20110101|2010-11-11 07:00,11,4.049,4.049,4.049,4.049,1
20110101|2010-11-11 07:30,11,4.045,4.045,4.042,4.042,3
20110101|2010-11-11 08:30,11,4.036,4.036,4.036,4.036,1
20110101|2010-11-11 09:00,11,4.0285,4.0385,4.0285,4.0385,2
20110101|2010-11-11 09:30,11,4.0405,4.0405,4.0405,4.0405,1
20110101|2010-11-11 10:00,11,4.0335,4.0385,4.033,4.0385,4
20110101|2010-11-11 11:00,11,4.024,4.024,4.024,4.024,1
20110101|2010-11-11 11:30,11,4.035,4.035,4.0225,4.023,129
20110101|2010-11-11 13:30,11,4.035,4.035,4.035,4.035,1
20110101|2010-11-11 15:00,11,4.04,4.04,4.04,4.04,2
20110101|2010-11-11 15:30,11,4.0405,4.0405,4.036,4.036,3
20110101|2010-11-11 19:30,12,3.9785,3.9815,3.9785,3.9815,2
20110101|2010-11-11 20:30,12,3.984,3.99,3.984,3.9875,3
20110101|2010-11-11 21:00,12,3.96,3.96,3.9415,3.9415,3
20110101|2010-11-11 21:30,12,3.9315,3.935,3.93,3.935,11
20110101|2010-11-11 22:30,12,3.945,3.947,3.945,3.947,10
20110101|2010-11-11 23:00,12,3.932,3.932,3.919,3.919,3
20110101|2010-11-11 23:30,12,3.9125,3.9125,3.9125,3.9125,1
20110101|2010-11-12 00:00,12,3.923,3.923,3.923,3.923,1
20110101|2010-11-12 00:30,12,3.9375,3.9375,3.9275,3.9275,3
20110101|2010-11-12 01:00,12,3.9285,3.9335,3.9285,3.9335,2
20110101|2010-11-12 01:30,12,3.9195,3.9195,3.911,3.911,2
20110101|2010-11-12 02:00,12,3.912,3.9155,3.912,3.915,9
20110101|2010-11-12 02:30,12,3.9245,3.9245,3.9245,3.9245,2
20110101|2010-11-12 03:30,12,3.932,3.932,3.932,3.932,1
20110101|2010-11-12 04:00,12,3.9375,3.94,3.9375,3.94,15
20110101|2010-11-12 06:30,12,3.9545,3.958,3.9545,3.958,19
20110101|2010-11-12 09:00,12,3.973,3.973,3.973,3.973,1
20110101|2010-11-12 09:30,12,3.95,3.95,3.9375,3.9375,9
20110101|2010-11-12 11:00,12,3.9185,3.9185,3.9185,3.9185,1
20110101|2010-11-12 12:00,12,3.895,3.895,3.894,3.894,2
20110101|2010-11-12 12:30,12,3.9055,3.9055,3.9055,3.9055,1
20110101|2010-11-12 13:00,12,3.902,3.9025,3.899,3.899,6
20110101|2010-11-12 13:30,12,3.902,3.902,3.902,3.902,4
20110101|2010-11-12 14:00,12,3.906,3.906,3.906,3.906,8
20110101|2010-11-12 14:30,12,3.8905,3.891,3.884,3.884,16
20110101|2010-11-14 17:00,15,3.8525,3.8525,3.852,3.852,2
20110101|2010-11-14 19:00,15,3.95,3.95,3.946,3.946,2
20110101|2010-11-14 20:00,15,3.93,3.93,3.93,3.93,1
20110101|2010-11-14 22:00,15,3.9135,3.9135,3.9135,3.9135,1
20110101|2010-11-14 23:30,15,3.894,3.894,3.881,3.881,6
20110101|2010-11-15 00:30,15,3.883,3.883,3.883,3.883,1
20110101|2010-11-15 03:30,15,3.886,3.886,3.886,3.886,2
20110101|2010-11-15 05:00,15,3.8835,3.8835,3.8835,3.8835,2
20110101|2010-11-15 05:30,15,3.885,3.885,3.88,3.88,4
20110101|2010-11-15 07:00,15,3.898,3.908,3.898,3.906,8
20110101|2010-11-15 07:30,15,3.9175,3.9175,3.9175,3.9175,3
20110101|2010-11-15 08:00,15,3.9075,3.9155,3.9075,3.9155,8
20110101|2010-11-15 08:30,15,3.912,3.912,3.9065,3.9065,5
20110101|2010-11-15 09:00,15,3.901,3.901,3.9005,3.9005,3
20110101|2010-11-15 09:30,15,3.924,3.9245,3.914,3.915,10
20110101|2010-11-15 10:00,15,3.9115,3.912,3.9115,3.912,2
20110101|2010-11-15 11:30,15,3.92,3.921,3.92,3.921,2
20110101|2010-11-15 12:00,15,3.921,3.9215,3.921,3.9215,5
20110101|2010-11-15 13:00,15,3.9225,3.924,3.9225,3.923,5
20110101|2010-11-15 13:30,15,3.916,3.916,3.911,3.911,7
20110101|2010-11-15 14:00,15,3.8995,3.8995,3.8995,3.8995,2
20110101|2010-11-15 15:00,15,3.901,3.9075,3.901,3.9075,6
20110101|2010-11-15 18:00,16,3.896,3.896,3.896,3.896,1
20110101|2010-11-15 23:00,16,3.9095,3.9095,3.9095,3.9095,1
20110101|2010-11-16 00:30,16,3.8815,3.8815,3.8765,3.879,34
20110101|2010-11-16 03:00,16,3.8775,3.8775,3.876,3.876,7
20110101|2010-11-16 06:30,16,3.857,3.857,3.857,3.857,1
20110101|2010-11-16 08:00,16,3.8295,3.8295,3.828,3.828,4
20110101|2010-11-16 08:30,16,3.826,3.8265,3.8145,3.8215,9
20110101|2010-11-16 09:00,16,3.8045,3.808,3.797,3.797,70
20110101|2010-11-16 09:30,16,3.792,3.792,3.79,3.79,2
20110101|2010-11-16 10:00,16,3.7895,3.7895,3.746,3.746,9
20110101|2010-11-16 10:30,16,3.7425,3.7425,3.7185,3.7185,13
20110101|2010-11-16 11:00,16,3.7235,3.724,3.701,3.701,8
20110101|2010-11-16 11:30,16,3.6995,3.7285,3.69,3.7265,15
20110101|2010-11-16 12:00,16,3.7295,3.73,3.722,3.722,10
20110101|2010-11-16 12:30,16,3.7245,3.7245,3.7245,3.7245,1
20110101|2010-11-16 13:00,16,3.7325,3.7325,3.7325,3.7325,1
20110101|2010-11-16 13:30,16,3.715,3.715,3.715,3.715,4
20110101|2010-11-16 14:00,16,3.7175,3.724,3.7175,3.724,13
20110101|2010-11-16 15:00,16,3.725,3.726,3.725,3.726,4
20110101|2010-11-16 15:30,16,3.725,3.725,3.725,3.725,1
20110101|2010-11-16 17:00,17,3.728,3.728,3.728,3.728,1
20110101|2010-11-16 18:00,17,3.7175,3.7175,3.7175,3.7175,2
20110101|2010-11-16 19:30,17,3.719,3.721,3.7185,3.721,6
20110101|2010-11-16 20:30,17,3.731,3.731,3.731,3.731,1
20110101|2010-11-16 21:30,17,3.7175,3.7175,3.717,3.717,4
20110101|2010-11-16 22:30,17,3.7165,3.7175,3.711,3.711,8
20110101|2010-11-16 23:00,17,3.711,3.711,3.711,3.711,3
20110101|2010-11-16 23:30,17,3.705,3.705,3.705,3.705,1
20110101|2010-11-17 00:00,17,3.701,3.7025,3.701,3.7025,5
20110101|2010-11-17 00:30,17,3.67,3.67,3.67,3.67,1
20110101|2010-11-17 01:00,17,3.679,3.679,3.679,3.679,2
20110101|2010-11-17 01:30,17,3.65,3.65,3.65,3.65,1
20110101|2010-11-17 02:00,17,3.62,3.62,3.62,3.62,1
20110101|2010-11-17 02:30,17,3.617,3.617,3.617,3.617,1
20110101|2010-11-17 03:00,17,3.653,3.654,3.653,3.654,5
20110101|2010-11-17 04:00,17,3.671,3.6735,3.671,3.6735,30
20110101|2010-11-17 06:30,17,3.691,3.691,3.691,3.691,6
20110101|2010-11-17 07:30,17,3.706,3.706,3.706,3.706,1
20110101|2010-11-17 08:00,17,3.7035,3.705,3.7,3.705,6
20110101|2010-11-17 08:30,17,3.7025,3.7065,3.7,3.7065,7
20110101|2010-11-17 09:00,17,3.7325,3.752,3.7325,3.752,12
20110101|2010-11-17 09:30,17,3.7425,3.765,3.7425,3.75,16
20110101|2010-11-17 10:00,17,3.75,3.7525,3.73,3.73,13
20110101|2010-11-17 10:30,17,3.723,3.723,3.709,3.709,8
20110101|2010-11-17 11:00,17,3.7315,3.7315,3.7315,3.7315,2
20110101|2010-11-17 11:30,17,3.72,3.731,3.72,3.7295,8
20110101|2010-11-17 13:00,17,3.727,3.727,3.727,3.727,1
20110101|2010-11-17 13:30,17,3.729,3.729,3.729,3.729,1
20110101|2010-11-17 14:00,17,3.72,3.72,3.72,3.72,1
20110101|2010-11-17 14:30,17,3.7155,3.7155,3.7155,3.7155,1
20110101|2010-11-17 18:30,18,3.762,3.762,3.76,3.76,3
20110101|2010-11-17 20:30,18,3.745,3.7455,3.745,3.7455,2
20110101|2010-11-17 21:00,18,3.75,3.75,3.75,3.75,5
20110101|2010-11-17 21:30,18,3.7515,3.7515,3.7515,3.7515,3
20110101|2010-11-17 22:30,18,3.761,3.762,3.761,3.762,2
20110101|2010-11-17 23:30,18,3.761,3.761,3.761,3.761,1
20110101|2010-11-18 00:00,18,3.7725,3.7725,3.7725,3.7725,1
20110101|2010-11-18 00:30,18,3.7715,3.7715,3.7715,3.7715,1
20110101|2010-11-18 01:00,18,3.781,3.7895,3.781,3.7895,11
20110101|2010-11-18 01:30,18,3.799,3.799,3.799,3.799,1
20110101|2010-11-18 02:30,18,3.813,3.813,3.813,3.813,3
20110101|2010-11-18 03:00,18,3.808,3.808,3.807,3.808,6
20110101|2010-11-18 03:30,18,3.8105,3.8105,3.8105,3.8105,1
20110101|2010-11-18 04:30,18,3.7985,3.7985,3.7985,3.7985,1
20110101|2010-11-18 05:00,18,3.8015,3.8015,3.8015,3.8015,1
20110101|2010-11-18 05:30,18,3.809,3.8095,3.8005,3.8005,6
20110101|2010-11-18 06:00,18,3.7985,3.799,3.7955,3.7955,13
20110101|2010-11-18 06:30,18,3.802,3.802,3.802,3.802,1
20110101|2010-11-18 07:00,18,3.8015,3.8015,3.794,3.794,2
20110101|2010-11-18 07:30,18,3.803,3.81,3.803,3.8035,8
20110101|2010-11-18 08:00,18,3.7765,3.7765,3.775,3.775,6
20110101|2010-11-18 08:30,18,3.7995,3.7995,3.7995,3.7995,4
20110101|2010-11-18 09:00,18,3.809,3.809,3.809,3.809,1
20110101|2010-11-18 10:30,18,3.824,3.8295,3.824,3.8295,2
20110101|2010-11-18 11:00,18,3.8345,3.8345,3.8325,3.8325,2
20110101|2010-11-18 11:30,18,3.831,3.831,3.831,3.831,1
20110101|2010-11-18 12:00,18,3.8285,3.831,3.8285,3.831,2
20110101|2010-11-18 13:00,18,3.825,3.825,3.82,3.82,3
20110101|2010-11-18 14:00,18,3.8405,3.8405,3.8405,3.8405,1
20110101|2010-11-18 14:30,18,3.8385,3.8385,3.8385,3.8385,1
20110101|2010-11-18 16:00,18,3.85,3.85,3.85,3.85,2
20110101|2010-11-18 19:00,19,3.84,3.84,3.84,3.84,1
20110101|2010-11-18 19:30,19,3.8265,3.8265,3.8265,3.8265,1
20110101|2010-11-18 21:00,19,3.815,3.815,3.815,3.815,1
20110101|2010-11-18 22:00,19,3.7995,3.7995,3.7995,3.7995,1
20110101|2010-11-18 22:30,19,3.789,3.793,3.789,3.793,2
20110101|2010-11-19 00:00,19,3.813,3.8175,3.813,3.8175,2
20110101|2010-11-19 00:30,19,3.839,3.8465,3.839,3.8465,8
20110101|2010-11-19 01:00,19,3.839,3.839,3.839,3.839,2
20110101|2010-11-19 02:30,19,3.85,3.864,3.85,3.864,5
20110101|2010-11-19 03:00,19,3.8695,3.8695,3.8695,3.8695,2
20110101|2010-11-19 04:00,19,3.8525,3.8525,3.8525,3.8525,1
20110101|2010-11-19 04:30,19,3.8385,3.8685,3.8375,3.8605,19
20110101|2010-11-19 05:00,19,3.8525,3.8525,3.8365,3.8365,15
20110101|2010-11-19 05:30,19,3.8365,3.8365,3.8315,3.8315,2
20110101|2010-11-19 06:00,19,3.82,3.82,3.8195,3.8195,2
20110101|2010-11-19 06:30,19,3.8115,3.8115,3.8115,3.8115,1
20110101|2010-11-19 07:30,19,3.8235,3.8235,3.8235,3.8235,1
20110101|2010-11-19 08:00,19,3.8,3.802,3.8,3.8015,4
20110101|2010-11-19 09:00,19,3.8155,3.8155,3.8155,3.8155,15
20110101|2010-11-19 09:30,19,3.82,3.833,3.82,3.833,2
20110101|2010-11-19 10:30,19,3.8305,3.8305,3.83,3.83,2
20110101|2010-11-19 11:00,19,3.829,3.83,3.821,3.821,20
20110101|2010-11-19 12:00,19,3.8385,3.8385,3.8345,3.8345,3
20110101|2010-11-19 12:30,19,3.8405,3.8405,3.8385,3.8385,4
20110101|2010-11-19 13:30,19,3.832,3.832,3.832,3.832,2
20110101|2010-11-19 15:00,19,3.8335,3.835,3.8335,3.8345,3
20110101|2010-11-21 17:30,22,3.845,3.8455,3.845,3.8455,2
20110101|2010-11-21 19:00,22,3.8385,3.8475,3.8385,3.8475,4
20110101|2010-11-21 21:00,22,3.8495,3.8585,3.8465,3.8585,5
20110101|2010-11-21 21:30,22,3.8625,3.864,3.8625,3.864,2
20110101|2010-11-21 22:00,22,3.8585,3.8585,3.8585,3.8585,1
20110101|2010-11-21 23:30,22,3.856,3.856,3.855,3.855,2
20110101|2010-11-22 00:30,22,3.845,3.8475,3.845,3.8475,2
20110101|2010-11-22 01:00,22,3.85,3.8505,3.85,3.8505,10
20110101|2010-11-22 02:00,22,3.8345,3.8395,3.834,3.8395,4
20110101|2010-11-22 02:30,22,3.836,3.8475,3.836,3.8475,4
20110101|2010-11-22 03:30,22,3.828,3.828,3.828,3.828,4
20110101|2010-11-22 05:00,22,3.8155,3.8155,3.8155,3.8155,1
20110101|2010-11-22 06:30,22,3.8115,3.819,3.809,3.819,5
20110101|2010-11-22 07:00,22,3.81,3.81,3.795,3.795,6
20110101|2010-11-22 08:00,22,3.7985,3.7985,3.767,3.767,5
20110101|2010-11-22 08:30,22,3.7705,3.782,3.7705,3.782,6
20110101|2010-11-22 09:00,22,3.785,3.785,3.761,3.761,6
20110101|2010-11-22 09:30,22,3.75,3.755,3.7375,3.755,27
20110101|2010-11-22 10:00,22,3.746,3.7485,3.732,3.7445,10
20110101|2010-11-22 10:30,22,3.744,3.761,3.742,3.7595,15
20110101|2010-11-22 11:30,22,3.7395,3.754,3.7395,3.754,9
20110101|2010-11-22 12:00,22,3.7525,3.756,3.7525,3.756,3
20110101|2010-11-22 12:30,22,3.7525,3.7535,3.7525,3.7535,8
20110101|2010-11-22 13:00,22,3.7725,3.7725,3.7725,3.7725,1
20110101|2010-11-22 13:30,22,3.7735,3.7735,3.7735,3.7735,1
20110101|2010-11-22 15:30,22,3.7745,3.7745,3.7745,3.7745,1
20110101|2010-11-22 18:00,23,3.7705,3.7705,3.7705,3.7705,2
20110101|2010-11-22 19:30,23,3.761,3.761,3.75,3.753,4
20110101|2010-11-22 20:00,23,3.7475,3.7475,3.7475,3.7475,1
20110101|2010-11-22 20:30,23,3.7355,3.7355,3.7355,3.7355,4
20110101|2010-11-22 21:00,23,3.7465,3.749,3.7465,3.749,2
20110101|2010-11-22 21:30,23,3.7405,3.7405,3.724,3.726,10
20110101|2010-11-22 22:00,23,3.7355,3.7355,3.7355,3.7355,1
20110101|2010-11-22 22:30,23,3.7305,3.7305,3.7305,3.7305,1
20110101|2010-11-22 23:30,23,3.719,3.719,3.718,3.718,2
20110101|2010-11-23 00:00,23,3.7,3.713,3.6955,3.711,12
20110101|2010-11-23 00:30,23,3.696,3.7015,3.696,3.7015,5
20110101|2010-11-23 01:00,23,3.71,3.71,3.6745,3.6745,18
20110101|2010-11-23 01:30,23,3.6755,3.6755,3.6615,3.6625,4
20110101|2010-11-23 02:00,23,3.685,3.686,3.685,3.686,9
20110101|2010-11-23 02:30,23,3.696,3.6985,3.696,3.6985,8
20110101|2010-11-23 03:00,23,3.698,3.698,3.698,3.698,1
20110101|2010-11-23 04:00,23,3.695,3.695,3.695,3.695,2
20110101|2010-11-23 04:30,23,3.684,3.6845,3.684,3.6845,6
20110101|2010-11-23 05:30,23,3.6875,3.6875,3.6775,3.6775,3
20110101|2010-11-23 06:00,23,3.679,3.685,3.679,3.685,3
20110101|2010-11-23 06:30,23,3.681,3.688,3.68,3.68,6
20110101|2010-11-23 07:00,23,3.6835,3.702,3.6835,3.702,3
20110101|2010-11-23 07:30,23,3.6935,3.6935,3.6925,3.6925,2
20110101|2010-11-23 08:00,23,3.712,3.712,3.707,3.707,14
20110101|2010-11-23 08:30,23,3.7285,3.73,3.719,3.719,4
20110101|2010-11-23 09:00,23,3.704,3.704,3.704,3.704,1
20110101|2010-11-23 09:30,23,3.7165,3.72,3.7165,3.72,2
20110101|2010-11-23 10:00,23,3.7025,3.71,3.701,3.705,5
20110101|2010-11-23 10:30,23,3.7035,3.707,3.7035,3.707,3
20110101|2010-11-23 11:00,23,3.706,3.7095,3.706,3.7085,16
20110101|2010-11-23 11:30,23,3.706,3.706,3.7045,3.7045,3
20110101|2010-11-23 12:00,23,3.7055,3.7055,3.702,3.702,45
20110101|2010-11-23 12:30,23,3.7,3.7025,3.7,3.7025,2
20110101|2010-11-23 13:00,23,3.701,3.704,3.701,3.704,2
20110101|2010-11-23 13:30,23,3.7,3.7,3.697,3.697,2
20110101|2010-11-23 14:00,23,3.7025,3.7025,3.7025,3.7025,1
20110101|2010-11-23 14:30,23,3.7055,3.7055,3.7055,3.7055,1
20110101|2010-11-23 15:30,23,3.705,3.7065,3.7,3.7,6
20110101|2010-11-23 16:00,23,3.6975,3.6975,3.6975,3.6975,1
20110101|2010-11-23 17:30,24,3.7035,3.7075,3.7035,3.705,4
20110101|2010-11-23 18:00,24,3.7075,3.7215,3.7075,3.7215,4
20110101|2010-11-23 18:30,24,3.715,3.715,3.713,3.713,3
20110101|2010-11-23 19:00,24,3.7215,3.7425,3.7215,3.74,13
20110101|2010-11-23 19:30,24,3.74,3.753,3.74,3.753,2
20110101|2010-11-23 20:00,24,3.7635,3.7635,3.763,3.763,3
20110101|2010-11-23 21:00,24,3.7455,3.7455,3.7455,3.7455,2
20110101|2010-11-23 21:30,24,3.746,3.746,3.746,3.746,1
20110101|2010-11-23 22:30,24,3.744,3.7445,3.744,3.7445,3
20110101|2010-11-24 00:00,24,3.7395,3.7395,3.7395,3.7395,2
20110101|2010-11-24 02:00,24,3.742,3.742,3.741,3.741,7
20110101|2010-11-24 02:30,24,3.737,3.738,3.737,3.738,3
20110101|2010-11-24 03:00,24,3.72,3.724,3.72,3.724,2
20110101|2010-11-24 04:00,24,3.7125,3.7195,3.7125,3.7195,2
20110101|2010-11-24 04:30,24,3.7215,3.728,3.7215,3.728,9
20110101|2010-11-24 05:00,24,3.7345,3.7345,3.7345,3.7345,1
20110101|2010-11-24 05:30,24,3.7285,3.7285,3.7285,3.7285,1
20110101|2010-11-24 06:00,24,3.725,3.725,3.725,3.725,1
20110101|2010-11-24 06:30,24,3.732,3.732,3.732,3.732,1
20110101|2010-11-24 07:00,24,3.7295,3.7295,3.7295,3.7295,1
20110101|2010-11-24 07:30,24,3.739,3.7515,3.739,3.7515,10
20110101|2010-11-24 08:00,24,3.7475,3.748,3.744,3.744,5
20110101|2010-11-24 08:30,24,3.75,3.752,3.75,3.752,19
20110101|2010-11-24 09:00,24,3.751,3.754,3.7495,3.754,14
20110101|2010-11-24 09:30,24,3.76,3.763,3.76,3.763,2
20110101|2010-11-24 10:00,24,3.767,3.779,3.7625,3.7625,22
20110101|2010-11-24 10:30,24,3.767,3.767,3.753,3.753,20
20110101|2010-11-24 11:30,24,3.7615,3.7615,3.7615,3.7615,1
20110101|2010-11-24 12:30,24,3.759,3.759,3.759,3.759,1
20110101|2010-11-24 14:00,24,3.7595,3.7595,3.7595,3.7595,1
20110101|2010-11-24 16:00,24,3.7705,3.7705,3.7705,3.7705,1
20110101|2010-11-24 17:30,26,3.773,3.773,3.773,3.773,1
20110101|2010-11-24 19:00,26,3.773,3.773,3.773,3.773,1
20110101|2010-11-24 19:30,26,3.762,3.762,3.762,3.762,1
20110101|2010-11-24 20:30,26,3.754,3.754,3.752,3.752,6
20110101|2010-11-24 23:30,26,3.752,3.752,3.75,3.75,11
20110101|2010-11-25 01:00,26,3.7395,3.7395,3.7385,3.7385,15
20110101|2010-11-25 01:30,26,3.736,3.736,3.736,3.736,1
20110101|2010-11-25 02:00,26,3.732,3.732,3.7285,3.7285,3
20110101|2010-11-25 04:30,26,3.7375,3.7375,3.7375,3.7375,6
20110101|2010-11-25 06:30,26,3.749,3.749,3.749,3.749,1
20110101|2010-11-25 07:30,26,3.753,3.753,3.752,3.752,2
20110101|2010-11-25 08:00,26,3.755,3.758,3.753,3.758,4
20110101|2010-11-25 08:30,26,3.757,3.7585,3.757,3.7575,4
20110101|2010-11-25 09:00,26,3.755,3.755,3.755,3.755,1
20110101|2010-11-25 09:30,26,3.768,3.7735,3.768,3.7735,3
20110101|2010-11-25 10:00,26,3.778,3.7785,3.778,3.7785,2
20110101|2010-11-25 10:30,26,3.7805,3.7905,3.7805,3.785,6
20110101|2010-11-25 11:00,26,3.7865,3.7865,3.785,3.785,2
20110101|2010-11-25 11:30,26,3.787,3.788,3.787,3.788,2
20110101|2010-11-25 17:00,26,3.7815,3.7815,3.7815,3.7815,1
20110101|2010-11-25 17:30,26,3.772,3.775,3.7585,3.7585,3
20110101|2010-11-25 18:00,26,3.78,3.78,3.7745,3.7745,2
20110101|2010-11-25 19:00,26,3.7655,3.7655,3.7655,3.7655,1
20110101|2010-11-25 19:30,26,3.746,3.746,3.746,3.746,2
20110101|2010-11-25 20:00,26,3.7435,3.7445,3.7435,3.7445,2
20110101|2010-11-25 23:00,26,3.74,3.74,3.74,3.74,2
20110101|2010-11-25 23:30,26,3.72,3.7245,3.7185,3.72,20
20110101|2010-11-26 00:00,26,3.721,3.725,3.7125,3.7125,5
20110101|2010-11-26 00:30,26,3.72,3.724,3.72,3.724,2
20110101|2010-11-26 01:00,26,3.725,3.728,3.725,3.728,6
20110101|2010-11-26 01:30,26,3.731,3.7315,3.731,3.7315,2
20110101|2010-11-26 02:30,26,3.7445,3.746,3.739,3.739,3
20110101|2010-11-26 03:00,26,3.7325,3.7325,3.7325,3.7325,1
20110101|2010-11-26 03:30,26,3.7215,3.725,3.7145,3.724,21
20110101|2010-11-26 04:00,26,3.7215,3.7255,3.713,3.7255,23
20110101|2010-11-26 05:00,26,3.7205,3.7205,3.701,3.708,9
20110101|2010-11-26 05:30,26,3.7115,3.72,3.7115,3.72,30
20110101|2010-11-26 06:00,26,3.724,3.7265,3.724,3.7265,4
20110101|2010-11-26 06:30,26,3.728,3.735,3.7275,3.735,4
20110101|2010-11-26 07:00,26,3.73,3.734,3.722,3.7255,6
20110101|2010-11-26 07:30,26,3.718,3.722,3.7115,3.722,16
20110101|2010-11-26 08:00,26,3.716,3.7305,3.716,3.728,12
20110101|2010-11-26 08:30,26,3.7265,3.7425,3.7235,3.737,19
20110101|2010-11-26 09:00,26,3.736,3.7445,3.733,3.743,12
20110101|2010-11-26 09:30,26,3.739,3.747,3.738,3.74,37
20110101|2010-11-26 10:00,26,3.735,3.737,3.735,3.737,3
20110101|2010-11-26 10:30,26,3.7385,3.7455,3.7375,3.7455,8
20110101|2010-11-26 11:00,26,3.7465,3.752,3.745,3.75,15
20110101|2010-11-26 11:30,26,3.755,3.7555,3.755,3.7555,3
20110101|2010-11-26 12:00,26,3.7445,3.7445,3.7445,3.7445,1
20110101|2010-11-28 17:00,29,3.757,3.777,3.74,3.7425,10
20110101|2010-11-28 17:30,29,3.7445,3.7525,3.7415,3.7415,7
20110101|2010-11-28 18:00,29,3.741,3.7495,3.741,3.7455,4
20110101|2010-11-28 18:30,29,3.742,3.742,3.713,3.713,8
20110101|2010-11-28 19:00,29,3.725,3.735,3.7235,3.735,4
20110101|2010-11-28 19:30,29,3.727,3.727,3.727,3.727,4
20110101|2010-11-28 20:00,29,3.732,3.747,3.732,3.747,7
20110101|2010-11-28 20:30,29,3.751,3.751,3.7455,3.7455,4
20110101|2010-11-28 21:30,29,3.7445,3.7445,3.7445,3.7445,3
20110101|2010-11-28 23:00,29,3.7395,3.74,3.739,3.739,3
20110101|2010-11-28 23:30,29,3.764,3.7685,3.764,3.7685,8
20110101|2010-11-29 00:00,29,3.77,3.7945,3.77,3.786,12
20110101|2010-11-29 00:30,29,3.7835,3.7835,3.7795,3.7795,4
20110101|2010-11-29 01:00,29,3.7795,3.796,3.7795,3.7925,12
20110101|2010-11-29 01:30,29,3.791,3.7935,3.7865,3.787,10
20110101|2010-11-29 02:00,29,3.789,3.8,3.789,3.798,6
20110101|2010-11-29 03:00,29,3.7935,3.7935,3.786,3.786,3
20110101|2010-11-29 03:30,29,3.776,3.776,3.7725,3.775,3
20110101|2010-11-29 04:00,29,3.767,3.767,3.767,3.767,1
20110101|2010-11-29 04:30,29,3.765,3.7695,3.7625,3.7625,10
20110101|2010-11-29 05:00,29,3.7525,3.755,3.75,3.7545,5
20110101|2010-11-29 05:30,29,3.749,3.7675,3.747,3.7675,15
20110101|2010-11-29 06:00,29,3.7605,3.7605,3.748,3.748,6
20110101|2010-11-29 06:30,29,3.7505,3.764,3.7505,3.761,25
20110101|2010-11-29 07:00,29,3.763,3.7795,3.763,3.779,15
20110101|2010-11-29 07:30,29,3.776,3.776,3.769,3.769,15
20110101|2010-11-29 08:00,29,3.7665,3.7695,3.7645,3.7645,14
20110101|2010-11-29 08:30,29,3.758,3.766,3.741,3.741,39
20110101|2010-11-29 09:00,29,3.74,3.7445,3.729,3.729,37
20110101|2010-11-29 09:30,29,3.7345,3.742,3.729,3.736,13
20110101|2010-11-29 10:00,29,3.74,3.74,3.74,3.74,2
20110101|2010-11-29 10:30,29,3.733,3.7405,3.733,3.7405,5
20110101|2010-11-29 11:00,29,3.742,3.751,3.742,3.75,8
20110101|2010-11-29 11:30,29,3.7485,3.7615,3.7485,3.7615,16
20110101|2010-11-29 12:00,29,3.756,3.756,3.7525,3.7535,5
20110101|2010-11-29 12:30,29,3.747,3.7485,3.747,3.747,3
20110101|2010-11-29 13:00,29,3.7495,3.755,3.7495,3.755,3
20110101|2010-11-29 13:30,29,3.764,3.7695,3.761,3.765,5
20110101|2010-11-29 14:00,29,3.773,3.776,3.7705,3.7735,28
20110101|2010-11-29 14:30,29,3.773,3.773,3.7705,3.7705,3
20110101|2010-11-29 15:00,29,3.7705,3.7705,3.7625,3.7625,8
20110101|2010-11-29 15:30,29,3.767,3.767,3.767,3.767,1
20110101|2010-11-29 17:00,30,3.758,3.766,3.743,3.766,3
20110101|2010-11-29 17:30,30,3.764,3.764,3.764,3.764,2
20110101|2010-11-29 18:00,30,3.762,3.7785,3.7575,3.7785,4
20110101|2010-11-29 18:30,30,3.781,3.781,3.78,3.78,3
20110101|2010-11-29 19:00,30,3.7715,3.783,3.7715,3.783,5
20110101|2010-11-29 19:30,30,3.7735,3.7825,3.7735,3.78,22
20110101|2010-11-29 20:00,30,3.775,3.7855,3.775,3.7855,4
20110101|2010-11-29 20:30,30,3.782,3.782,3.7695,3.7695,10
20110101|2010-11-29 21:00,30,3.761,3.761,3.741,3.741,7
20110101|2010-11-29 21:30,30,3.737,3.737,3.7285,3.7285,5
20110101|2010-11-29 22:00,30,3.72,3.72,3.7185,3.7185,3
20110101|2010-11-29 22:30,30,3.7275,3.7295,3.716,3.7295,5
20110101|2010-11-29 23:30,30,3.7315,3.7345,3.7315,3.7345,2
20110101|2010-11-30 00:00,30,3.738,3.751,3.738,3.751,20
20110101|2010-11-30 00:30,30,3.753,3.7605,3.753,3.7605,7
20110101|2010-11-30 01:00,30,3.769,3.772,3.764,3.7655,26
20110101|2010-11-30 01:30,30,3.7565,3.7675,3.7565,3.7675,11
20110101|2010-11-30 02:00,30,3.7745,3.7755,3.769,3.769,14
20110101|2010-11-30 02:30,30,3.769,3.769,3.762,3.763,56
20110101|2010-11-30 03:30,30,3.7585,3.773,3.758,3.7725,24
20110101|2010-11-30 05:00,30,3.7725,3.773,3.7715,3.7715,6
20110101|2010-11-30 05:30,30,3.7775,3.7775,3.7775,3.7775,1
20110101|2010-11-30 06:00,30,3.767,3.767,3.767,3.767,2
20110101|2010-11-30 07:00,30,3.77,3.7735,3.762,3.7735,3
20110101|2010-11-30 07:30,30,3.768,3.7725,3.7635,3.7655,13
20110101|2010-11-30 08:00,30,3.7655,3.77,3.765,3.768,12
20110101|2010-11-30 08:30,30,3.7685,3.7725,3.765,3.77,8
20110101|2010-11-30 09:00,30,3.794,3.825,3.794,3.823,40
20110101|2010-11-30 09:30,30,3.8155,3.8275,3.8145,3.82,15
20110101|2010-11-30 10:00,30,3.8335,3.8335,3.8165,3.8235,19
20110101|2010-11-30 10:30,30,3.8315,3.832,3.814,3.8175,7
20110101|2010-11-30 11:00,30,3.8165,3.8165,3.8165,3.8165,10
20110101|2010-11-30 11:30,30,3.8175,3.8235,3.8175,3.8235,25
20110101|2010-11-30 12:00,30,3.8205,3.829,3.8205,3.829,17
20110101|2010-11-30 12:30,30,3.8235,3.8235,3.8235,3.8235,2
20110101|2010-11-30 13:30,30,3.8065,3.8115,3.8065,3.8115,3
20110101|2010-11-30 14:30,30,3.809,3.809,3.809,3.809,1
20110101|2010-11-30 15:00,30,3.8105,3.811,3.8005,3.8005,5
20110101|2010-11-30 15:30,30,3.8075,3.8075,3.8075,3.8075,1
20110101|2010-11-30 16:00,30,3.809,3.8095,3.809,3.8095,5
20110101|2010-11-30 17:00,1,3.793,3.793,3.793,3.793,2
20110101|2010-11-30 18:00,1,3.8,3.8,3.7975,3.7975,3
20110101|2010-11-30 19:00,1,3.82,3.8225,3.8195,3.82,13
20110101|2010-11-30 19:30,1,3.815,3.815,3.803,3.803,2
20110101|2010-11-30 20:00,1,3.8205,3.8205,3.8205,3.8205,1
20110101|2010-11-30 20:30,1,3.818,3.8225,3.817,3.8215,4
20110101|2010-11-30 22:00,1,3.814,3.814,3.814,3.814,1
20110101|2010-11-30 22:30,1,3.8215,3.8215,3.8215,3.8215,1
20110101|2010-11-30 23:00,1,3.832,3.832,3.832,3.832,1
20110101|2010-11-30 23:30,1,3.836,3.842,3.836,3.84,9
20110101|2010-12-01 00:30,1,3.8385,3.8385,3.834,3.834,2
20110101|2010-12-01 01:00,1,3.839,3.8395,3.839,3.8395,3
20110101|2010-12-01 01:30,1,3.8425,3.8425,3.8425,3.8425,5
20110101|2010-12-01 02:00,1,3.85,3.864,3.85,3.864,5
20110101|2010-12-01 02:30,1,3.858,3.861,3.858,3.861,2
20110101|2010-12-01 03:00,1,3.8715,3.8725,3.86,3.86,9
20110101|2010-12-01 04:00,1,3.863,3.863,3.863,3.863,3
20110101|2010-12-01 05:00,1,3.875,3.8755,3.875,3.8755,5
20110101|2010-12-01 05:30,1,3.878,3.878,3.878,3.878,1
20110101|2010-12-01 06:00,1,3.8765,3.897,3.8765,3.891,9
20110101|2010-12-01 06:30,1,3.882,3.8875,3.879,3.8875,3
20110101|2010-12-01 07:00,1,3.883,3.883,3.8775,3.8775,2
20110101|2010-12-01 07:30,1,3.882,3.89,3.882,3.89,2
20110101|2010-12-01 08:00,1,3.894,3.8985,3.8865,3.887,12
20110101|2010-12-01 08:30,1,3.884,3.9105,3.884,3.9085,28
20110101|2010-12-01 09:00,1,3.909,3.91,3.9055,3.9055,4
20110101|2010-12-01 09:30,1,3.8965,3.9075,3.8965,3.9075,9
20110101|2010-12-01 10:30,1,3.9075,3.9245,3.9055,3.9235,12
20110101|2010-12-01 11:00,1,3.923,3.937,3.923,3.935,12
20110101|2010-12-01 11:30,1,3.944,3.944,3.944,3.944,5
20110101|2010-12-01 12:00,1,3.9445,3.9465,3.9385,3.939,18
20110101|2010-12-01 12:30,1,3.94,3.94,3.94,3.94,2
20110101|2010-12-01 13:00,1,3.9395,3.9475,3.9395,3.94,32
20110101|2010-12-01 13:30,1,3.94,3.94,3.94,3.94,3
20110101|2010-12-01 14:00,1,3.9395,3.9395,3.9395,3.9395,3
20110101|2010-12-01 15:00,1,3.9405,3.9405,3.9405,3.9405,1
20110101|2010-12-01 17:00,2,3.9575,3.975,3.9435,3.945,5
20110101|2010-12-01 17:30,2,3.9465,3.9465,3.9465,3.9465,1
20110101|2010-12-01 19:00,2,3.949,3.949,3.949,3.949,1
20110101|2010-12-01 19:30,2,3.95,3.9535,3.95,3.9535,2
20110101|2010-12-01 23:30,2,3.9475,3.9475,3.946,3.946,15
20110101|2010-12-02 00:00,2,3.9675,3.97,3.9675,3.97,4
20110101|2010-12-02 00:30,2,3.972,3.9725,3.9715,3.9715,4
20110101|2010-12-02 01:30,2,3.974,3.974,3.974,3.974,1
20110101|2010-12-02 02:30,2,3.9625,3.9625,3.96,3.96,2
20110101|2010-12-02 03:30,2,3.977,3.977,3.977,3.977,1
20110101|2010-12-02 04:30,2,3.968,3.9705,3.9655,3.97,4
20110101|2010-12-02 05:00,2,3.9685,3.9685,3.961,3.961,2
20110101|2010-12-02 06:30,2,3.9615,3.9615,3.959,3.959,7
20110101|2010-12-02 07:00,2,3.957,3.961,3.95,3.95,5
20110101|2010-12-02 07:30,2,3.938,3.9415,3.9365,3.9375,16
20110101|2010-12-02 08:00,2,3.937,3.9585,3.935,3.9585,36
20110101|2010-12-02 08:30,2,3.95,3.966,3.95,3.9625,48
20110101|2010-12-02 09:00,2,3.9785,3.99,3.9745,3.983,62
20110101|2010-12-02 09:30,2,3.9825,3.9825,3.9715,3.976,6
20110101|2010-12-02 10:00,2,3.98,3.987,3.98,3.9855,7
20110101|2010-12-02 10:30,2,3.992,3.993,3.986,3.986,5
20110101|2010-12-02 11:00,2,3.9815,3.988,3.9815,3.988,2
20110101|2010-12-02 11:30,2,3.993,3.993,3.993,3.993,1
20110101|2010-12-02 12:00,2,3.9735,3.975,3.9695,3.975,13
20110101|2010-12-02 13:00,2,3.976,3.976,3.976,3.976,1
20110101|2010-12-02 13:30,2,3.976,3.9765,3.9745,3.9745,6
20110101|2010-12-02 14:00,2,3.975,3.975,3.975,3.975,2
20110101|2010-12-02 14:30,2,3.9725,3.9725,3.971,3.972,5
20110101|2010-12-02 18:30,3,3.9825,3.9825,3.9825,3.9825,1
20110101|2010-12-02 19:00,3,3.977,3.977,3.977,3.977,1
20110101|2010-12-02 20:30,3,3.9665,3.9665,3.953,3.953,5
20110101|2010-12-02 21:00,3,3.9605,3.9605,3.9605,3.9605,1
20110101|2010-12-03 00:30,3,3.978,3.978,3.978,3.978,1
20110101|2010-12-03 01:00,3,3.9875,3.9875,3.9875,3.9875,1
20110101|2010-12-03 02:00,3,3.98,3.98,3.98,3.98,4
20110101|2010-12-03 02:30,3,3.9865,3.9865,3.9865,3.9865,1
20110101|2010-12-03 04:00,3,3.99,3.9905,3.99,3.9905,2
20110101|2010-12-03 04:30,3,3.983,3.983,3.983,3.983,1
20110101|2010-12-03 05:00,3,3.982,3.983,3.982,3.982,5
20110101|2010-12-03 06:00,3,3.981,3.981,3.981,3.981,1
20110101|2010-12-03 07:00,3,3.98,3.982,3.98,3.982,2
20110101|2010-12-03 07:30,3,3.975,3.996,3.955,3.9635,15
20110101|2010-12-03 08:00,3,3.9715,3.9715,3.97,3.97,3
20110101|2010-12-03 08:30,3,3.965,3.9925,3.965,3.985,29
20110101|2010-12-03 09:00,3,3.99,3.99,3.98,3.9865,4
20110101|2010-12-03 09:30,3,3.983,3.9855,3.983,3.983,12
20110101|2010-12-03 10:00,3,3.98,3.98,3.98,3.98,1
20110101|2010-12-03 10:30,3,3.985,3.985,3.985,3.985,1
20110101|2010-12-03 11:00,3,3.9865,3.989,3.986,3.987,12
20110101|2010-12-03 11:30,3,3.9855,3.9885,3.9855,3.9885,2
20110101|2010-12-03 12:00,3,3.9915,3.992,3.9915,3.992,2
20110101|2010-12-03 12:30,3,3.9865,3.991,3.9865,3.991,5
20110101|2010-12-03 13:00,3,3.985,3.985,3.9825,3.9825,2
20110101|2010-12-03 14:00,3,3.9905,3.9905,3.9905,3.9905,1
20110101|2010-12-03 14:30,3,3.9985,4,3.9985,4,7
20110101|2010-12-03 15:30,3,4.0075,4.0145,4.0075,4.014,6
20110101|2010-12-05 17:00,6,4.023,4.026,4.019,4.019,4
20110101|2010-12-05 18:00,6,4.019,4.019,4.011,4.011,2
20110101|2010-12-05 18:30,6,3.999,4.002,3.9975,4.002,13
20110101|2010-12-05 19:00,6,4,4,4,4,1
20110101|2010-12-05 22:00,6,3.9915,3.9915,3.9915,3.9915,2
20110101|2010-12-05 22:30,6,4.0075,4.0075,4.0075,4.0075,1
20110101|2010-12-06 00:30,6,4.01,4.01,4.01,4.01,1
20110101|2010-12-06 01:00,6,4,4,4,4,1
20110101|2010-12-06 02:30,6,3.985,3.985,3.9835,3.9835,11
20110101|2010-12-06 03:00,6,3.98,3.98,3.98,3.98,1
20110101|2010-12-06 03:30,6,3.981,3.981,3.981,3.981,1
20110101|2010-12-06 05:00,6,3.9835,3.9835,3.9835,3.9835,1
20110101|2010-12-06 06:00,6,4,4,4,4,1
20110101|2010-12-06 06:30,6,3.9975,3.9975,3.987,3.989,4
20110101|2010-12-06 07:30,6,3.9905,3.9905,3.9905,3.9905,1
20110101|2010-12-06 08:00,6,4,4,3.996,3.996,2
20110101|2010-12-06 08:30,6,4.0005,4.0045,3.997,3.997,25
20110101|2010-12-06 09:00,6,4.004,4.019,4.004,4.0165,13
20110101|2010-12-06 09:30,6,4.0175,4.0185,4.0165,4.0185,4
20110101|2010-12-06 10:00,6,4.01,4.01,4.0035,4.0035,9
20110101|2010-12-06 10:30,6,4.004,4.004,3.998,3.998,4
20110101|2010-12-06 11:00,6,4.0005,4.0005,3.9985,3.9985,3
20110101|2010-12-06 11:30,6,4.01,4.0105,4.0065,4.0065,3
20110101|2010-12-06 12:00,6,4.0055,4.0055,4.0055,4.0055,4
20110101|2010-12-06 14:00,6,4.011,4.011,4.011,4.011,1
20110101|2010-12-06 14:30,6,4.0065,4.01,4.006,4.01,3
20110101|2010-12-06 15:00,6,4.009,4.009,4.0085,4.0085,17
20110101|2010-12-06 17:00,7,4.0065,4.0065,4.0065,4.0065,1
20110101|2010-12-06 18:00,7,4.02,4.02,4.02,4.02,1
20110101|2010-12-06 19:30,7,3.992,3.992,3.992,3.992,1
20110101|2010-12-06 21:00,7,4.024,4.0375,4.024,4.0365,6
20110101|2010-12-06 21:30,7,4.0315,4.036,4.0315,4.035,3
20110101|2010-12-06 22:00,7,4.0375,4.0375,4.0375,4.0375,1
20110101|2010-12-06 22:30,7,4.03,4.03,4.03,4.03,1
20110101|2010-12-06 23:30,7,4.0425,4.0425,4.0425,4.0425,2
20110101|2010-12-07 00:00,7,4.0425,4.0425,4.0405,4.0405,2
20110101|2010-12-07 00:30,7,4.04,4.048,4.04,4.048,3
20110101|2010-12-07 01:00,7,4.05,4.062,4.05,4.062,3
20110101|2010-12-07 01:30,7,4.0725,4.0825,4.0725,4.0825,13
20110101|2010-12-07 02:00,7,4.09,4.093,4.085,4.085,10
20110101|2010-12-07 02:30,7,4.083,4.083,4.082,4.082,6
20110101|2010-12-07 03:00,7,4.0825,4.0985,4.0825,4.0895,4
20110101|2010-12-07 03:30,7,4.0925,4.101,4.0925,4.101,4
20110101|2010-12-07 05:00,7,4.1075,4.1125,4.1075,4.1125,2
20110101|2010-12-07 05:30,7,4.113,4.113,4.1075,4.1075,7
20110101|2010-12-07 06:30,7,4.11,4.11,4.1075,4.1075,3
20110101|2010-12-07 07:00,7,4.105,4.115,4.105,4.115,6
20110101|2010-12-07 07:30,7,4.116,4.123,4.115,4.123,7
20110101|2010-12-07 08:00,7,4.123,4.123,4.123,4.123,5
20110101|2010-12-07 08:30,7,4.111,4.111,4.1,4.102,14
20110101|2010-12-07 09:00,7,4.0915,4.1,4.084,4.094,24
20110101|2010-12-07 09:30,7,4.0865,4.0935,4.08,4.0925,36
20110101|2010-12-07 10:00,7,4.087,4.0995,4.087,4.0955,6
20110101|2010-12-07 10:30,7,4.066,4.0665,4.066,4.0665,2
20110101|2010-12-07 11:00,7,4.053,4.053,4.0325,4.041,12
20110101|2010-12-07 11:30,7,4.05,4.05,4.0425,4.048,23
20110101|2010-12-07 12:00,7,4.0465,4.0475,4.045,4.045,3
20110101|2010-12-07 12:30,7,4.0445,4.0445,4.0415,4.0415,3
20110101|2010-12-07 13:00,7,4.052,4.053,4.05,4.053,17
20110101|2010-12-07 13:30,7,4.057,4.0575,4.0525,4.0525,7
20110101|2010-12-07 14:00,7,4.0405,4.045,4.0135,4.027,9
20110101|2010-12-07 14:30,7,4.021,4.028,4.021,4.028,11
20110101|2010-12-07 15:00,7,4.006,4.006,4.001,4.0025,4
20110101|2010-12-07 15:30,7,4.0085,4.0085,4.0085,4.0085,1
20110101|2010-12-07 17:00,8,4.013,4.013,4.013,4.013,1
20110101|2010-12-07 18:30,8,4.018,4.018,4.018,4.018,2
20110101|2010-12-07 19:00,8,4.028,4.028,4.0225,4.0225,2
20110101|2010-12-07 20:00,8,4.018,4.018,4.018,4.018,1
20110101|2010-12-07 21:00,8,4.0115,4.0115,4.0095,4.0115,20
20110101|2010-12-07 22:00,8,4.0085,4.0085,4.0085,4.0085,1
20110101|2010-12-07 23:00,8,4.007,4.007,4.007,4.007,1
20110101|2010-12-08 00:00,8,4.007,4.007,4.007,4.007,2
20110101|2010-12-08 00:30,8,3.993,3.993,3.9885,3.991,17
20110101|2010-12-08 01:00,8,3.9885,3.9885,3.9795,3.9805,9
20110101|2010-12-08 02:00,8,4,4.012,4,4.0075,7
20110101|2010-12-08 02:30,8,4.01,4.012,4.0065,4.0065,4
20110101|2010-12-08 03:00,8,4,4,4,4,1
20110101|2010-12-08 03:30,8,4.023,4.023,4.023,4.023,1
20110101|2010-12-08 04:30,8,4.032,4.032,4.032,4.032,1
20110101|2010-12-08 05:00,8,4.037,4.037,4.037,4.037,2
20110101|2010-12-08 06:00,8,4.035,4.037,4.035,4.037,2
20110101|2010-12-08 06:30,8,4.0345,4.0365,4.033,4.0365,3
20110101|2010-12-08 07:00,8,4.03,4.036,4.022,4.036,8
20110101|2010-12-08 07:30,8,4.0465,4.058,4.0465,4.058,10
20110101|2010-12-08 08:00,8,4.065,4.075,4.065,4.0665,39
20110101|2010-12-08 08:30,8,4.069,4.0725,4.069,4.0725,6
20110101|2010-12-08 09:00,8,4.077,4.08,4.037,4.038,15
20110101|2010-12-08 09:30,8,4.04,4.042,4.034,4.038,11
20110101|2010-12-08 10:00,8,4.0585,4.067,4.0585,4.0645,7
20110101|2010-12-08 10:30,8,4.065,4.115,4.065,4.115,7
20110101|2010-12-08 11:00,8,4.1075,4.1075,4.103,4.104,4
20110101|2010-12-08 11:30,8,4.1005,4.1005,4.0955,4.0955,2
20110101|2010-12-08 12:00,8,4.1015,4.1015,4.1015,4.1015,2
20110101|2010-12-08 12:30,8,4.1015,4.103,4.1015,4.1015,4
20110101|2010-12-08 13:00,8,4.0995,4.1025,4.095,4.0965,23
20110101|2010-12-08 13:30,8,4.101,4.103,4.101,4.103,3
20110101|2010-12-08 14:00,8,4.0985,4.0985,4.0985,4.0985,1
20110101|2010-12-08 14:30,8,4.101,4.111,4.101,4.1075,5
20110101|2010-12-08 15:00,8,4.111,4.111,4.111,4.111,2
20110101|2010-12-08 17:30,9,4.108,4.1085,4.108,4.1085,2
20110101|2010-12-08 19:00,9,4.11,4.1105,4.1085,4.1105,3
20110101|2010-12-08 20:00,9,4.109,4.1345,4.109,4.1345,14
20110101|2010-12-08 20:30,9,4.1355,4.1355,4.1355,4.1355,1
20110101|2010-12-08 21:00,9,4.13,4.13,4.13,4.13,1
20110101|2010-12-08 22:00,9,4.1285,4.1285,4.1285,4.1285,1
20110101|2010-12-08 23:00,9,4.1375,4.1375,4.1375,4.1375,10
20110101|2010-12-08 23:30,9,4.139,4.139,4.134,4.134,14
20110101|2010-12-09 00:00,9,4.125,4.125,4.125,4.125,2
20110101|2010-12-09 00:30,9,4.1245,4.1245,4.1245,4.1245,2
20110101|2010-12-09 01:00,9,4.1335,4.1375,4.1245,4.1265,6
20110101|2010-12-09 02:00,9,4.151,4.151,4.137,4.137,2
20110101|2010-12-09 02:30,9,4.145,4.1455,4.1385,4.1385,6
20110101|2010-12-09 03:30,9,4.1225,4.13,4.121,4.13,10
20110101|2010-12-09 04:00,9,4.13,4.13,4.1255,4.1255,2
20110101|2010-12-09 04:30,9,4.12,4.121,4.12,4.121,3
20110101|2010-12-09 05:00,9,4.1295,4.1295,4.1295,4.1295,1
20110101|2010-12-09 07:00,9,4.101,4.104,4.0995,4.104,4
20110101|2010-12-09 07:30,9,4.11,4.115,4.105,4.115,16
20110101|2010-12-09 08:00,9,4.117,4.1195,4.1125,4.1125,28
20110101|2010-12-09 08:30,9,4.098,4.0985,4.089,4.089,47
20110101|2010-12-09 09:00,9,4.0975,4.0975,4.069,4.075,13
20110101|2010-12-09 09:30,9,4.0815,4.088,4.0815,4.088,4
20110101|2010-12-09 10:00,9,4.083,4.083,4.079,4.079,2
20110101|2010-12-09 10:30,9,4.093,4.093,4.092,4.092,2
20110101|2010-12-09 11:00,9,4.0875,4.0875,4.078,4.078,5
20110101|2010-12-09 11:30,9,4.079,4.082,4.079,4.0815,3
20110101|2010-12-09 13:00,9,4.06,4.061,4.054,4.061,3
20110101|2010-12-09 13:30,9,4.0645,4.0645,4.0645,4.0645,5
20110101|2010-12-09 14:00,9,4.0705,4.0705,4.0705,4.0705,1
20110101|2010-12-09 18:00,10,4.076,4.076,4.076,4.076,1
20110101|2010-12-09 19:30,10,4.089,4.089,4.089,4.089,1
20110101|2010-12-09 20:00,10,4.098,4.1085,4.098,4.1085,9
20110101|2010-12-09 20:30,10,4.1075,4.1075,4.1075,4.1075,1
20110101|2010-12-09 21:00,10,4.109,4.109,4.109,4.109,1
20110101|2010-12-09 21:30,10,4.1065,4.1065,4.1065,4.1065,2
20110101|2010-12-09 23:00,10,4.1125,4.1125,4.1125,4.1125,1
20110101|2010-12-10 00:00,10,4.116,4.119,4.116,4.119,3
20110101|2010-12-10 02:00,10,4.115,4.115,4.1055,4.1055,7
20110101|2010-12-10 02:30,10,4.0925,4.0925,4.0925,4.0925,1
20110101|2010-12-10 04:00,10,4.11,4.11,4.11,4.11,7
20110101|2010-12-10 05:30,10,4.1285,4.1285,4.1285,4.1285,4
20110101|2010-12-10 06:00,10,4.1295,4.1295,4.1295,4.1295,2
20110101|2010-12-10 07:00,10,4.132,4.132,4.1265,4.1285,7
20110101|2010-12-10 07:30,10,4.133,4.133,4.1295,4.13,5
20110101|2010-12-10 08:00,10,4.121,4.121,4.108,4.108,8
20110101|2010-12-10 08:30,10,4.1155,4.1155,4.1155,4.1155,1
20110101|2010-12-10 09:00,10,4.11,4.11,4.082,4.082,24
20110101|2010-12-10 09:30,10,4.095,4.0985,4.09,4.09,14
20110101|2010-12-10 10:00,10,4.094,4.098,4.094,4.098,7
20110101|2010-12-10 10:30,10,4.105,4.105,4.105,4.105,5
20110101|2010-12-10 11:00,10,4.11,4.11,4.11,4.11,6
20110101|2010-12-10 11:30,10,4.107,4.109,4.107,4.109,3
20110101|2010-12-10 12:00,10,4.11,4.11,4.11,4.11,1
20110101|2010-12-10 13:00,10,4.1075,4.1075,4.1075,4.1075,1
20110101|2010-12-10 14:00,10,4.1085,4.1085,4.1085,4.1085,1
20110101|2010-12-10 14:30,10,4.111,4.111,4.111,4.111,1
20110101|2010-12-10 15:00,10,4.116,4.117,4.116,4.117,6
20110101|2010-12-12 17:00,13,4.106,4.106,4.0965,4.106,4
20110101|2010-12-12 18:30,13,4.1285,4.1285,4.1285,4.1285,1
20110101|2010-12-12 19:00,13,4.1285,4.1455,4.1285,4.14,4
20110101|2010-12-12 19:30,13,4.141,4.141,4.141,4.141,1
20110101|2010-12-12 20:00,13,4.144,4.1445,4.144,4.1445,2
20110101|2010-12-12 20:30,13,4.14,4.14,4.14,4.14,1
20110101|2010-12-12 21:00,13,4.148,4.1535,4.148,4.1535,6
20110101|2010-12-12 22:00,13,4.1555,4.157,4.1555,4.157,3
20110101|2010-12-12 22:30,13,4.1535,4.1535,4.1535,4.1535,1
20110101|2010-12-12 23:30,13,4.168,4.168,4.168,4.168,1
20110101|2010-12-13 02:30,13,4.167,4.167,4.167,4.167,1
20110101|2010-12-13 03:00,13,4.17,4.17,4.17,4.17,2
20110101|2010-12-13 04:00,13,4.167,4.167,4.167,4.167,1
20110101|2010-12-13 05:00,13,4.1725,4.1725,4.169,4.169,2
20110101|2010-12-13 05:30,13,4.174,4.174,4.174,4.174,2
20110101|2010-12-13 06:30,13,4.175,4.175,4.1715,4.173,4
20110101|2010-12-13 07:00,13,4.1865,4.188,4.1865,4.188,2
20110101|2010-12-13 07:30,13,4.201,4.2015,4.1955,4.1955,3
20110101|2010-12-13 08:00,13,4.199,4.199,4.1945,4.1945,23
20110101|2010-12-13 08:30,13,4.193,4.193,4.191,4.192,3
20110101|2010-12-13 09:00,13,4.2065,4.2065,4.203,4.2055,6
20110101|2010-12-13 09:30,13,4.204,4.21,4.204,4.21,2
20110101|2010-12-13 10:00,13,4.205,4.205,4.1885,4.1885,9
20110101|2010-12-13 10:30,13,4.19,4.2005,4.19,4.2005,3
20110101|2010-12-13 11:00,13,4.2085,4.2085,4.206,4.206,3
20110101|2010-12-13 11:30,13,4.204,4.204,4.203,4.203,4
20110101|2010-12-13 12:00,13,4.203,4.213,4.203,4.213,3
20110101|2010-12-13 12:30,13,4.208,4.2115,4.208,4.2115,4
20110101|2010-12-13 13:00,13,4.2175,4.2175,4.217,4.217,3
20110101|2010-12-13 13:30,13,4.2155,4.2155,4.2145,4.2155,6
20110101|2010-12-13 14:00,13,4.207,4.2105,4.207,4.2085,3
20110101|2010-12-13 14:30,13,4.209,4.21,4.2085,4.21,16
20110101|2010-12-13 15:00,13,4.207,4.207,4.207,4.207,3
20110101|2010-12-13 18:00,14,4.207,4.2105,4.207,4.209,13
20110101|2010-12-13 18:30,14,4.1975,4.1975,4.1965,4.1975,3
20110101|2010-12-13 19:00,14,4.1905,4.1905,4.19,4.19,3
20110101|2010-12-13 19:30,14,4.194,4.197,4.1935,4.197,4
20110101|2010-12-13 20:00,14,4.1875,4.1875,4.1875,4.1875,1
20110101|2010-12-13 21:00,14,4.1905,4.1905,4.1905,4.1905,1
20110101|2010-12-13 23:00,14,4.1985,4.1985,4.1985,4.1985,1
20110101|2010-12-13 23:30,14,4.206,4.206,4.206,4.206,1
20110101|2010-12-14 01:00,14,4.198,4.198,4.198,4.198,1
20110101|2010-12-14 01:30,14,4.206,4.206,4.206,4.206,1
20110101|2010-12-14 02:00,14,4.21,4.219,4.21,4.219,5
20110101|2010-12-14 06:00,14,4.201,4.201,4.1985,4.1985,11
20110101|2010-12-14 06:30,14,4.198,4.198,4.1975,4.1975,2
20110101|2010-12-14 07:00,14,4.1975,4.1975,4.1895,4.1895,7
20110101|2010-12-14 07:30,14,4.19,4.19,4.19,4.19,1
20110101|2010-12-14 08:00,14,4.1895,4.191,4.1895,4.191,3
20110101|2010-12-14 08:30,14,4.186,4.192,4.186,4.188,7
20110101|2010-12-14 09:30,14,4.1945,4.1945,4.1945,4.1945,5
20110101|2010-12-14 10:30,14,4.1905,4.1905,4.188,4.188,9
20110101|2010-12-14 11:00,14,4.19,4.198,4.19,4.198,3
20110101|2010-12-14 11:30,14,4.1975,4.2025,4.1975,4.2025,7
20110101|2010-12-14 12:00,14,4.205,4.205,4.205,4.205,3
20110101|2010-12-14 12:30,14,4.2135,4.2135,4.2135,4.2135,4
20110101|2010-12-14 15:00,14,4.2065,4.2065,4.2025,4.2025,3
20110101|2010-12-14 15:30,14,4.2015,4.2015,4.2015,4.2015,1
20110101|2010-12-14 17:00,15,4.202,4.202,4.202,4.202,1
20110101|2010-12-14 20:30,15,4.176,4.176,4.176,4.176,2
20110101|2010-12-14 21:30,15,4.189,4.189,4.189,4.189,1
20110101|2010-12-15 00:00,15,4.1695,4.1695,4.164,4.164,5
20110101|2010-12-15 00:30,15,4.159,4.159,4.159,4.159,1
20110101|2010-12-15 01:00,15,4.1545,4.1545,4.1545,4.1545,1
20110101|2010-12-15 02:00,15,4.161,4.161,4.161,4.161,2
20110101|2010-12-15 05:30,15,4.12,4.12,4.118,4.118,8
20110101|2010-12-15 06:00,15,4.1275,4.1285,4.1275,4.1285,6
20110101|2010-12-15 06:30,15,4.1295,4.139,4.1295,4.139,2
20110101|2010-12-15 07:00,15,4.1535,4.1535,4.14,4.14,20
20110101|2010-12-15 07:30,15,4.133,4.133,4.133,4.133,1
20110101|2010-12-15 08:00,15,4.1475,4.1475,4.1475,4.1475,1
20110101|2010-12-15 08:30,15,4.165,4.1665,4.163,4.163,3
20110101|2010-12-15 09:00,15,4.162,4.166,4.1615,4.166,14
20110101|2010-12-15 09:30,15,4.1715,4.1715,4.1715,4.1715,1
20110101|2010-12-15 10:00,15,4.162,4.162,4.15,4.1575,4
20110101|2010-12-15 10:30,15,4.16,4.16,4.16,4.16,3
20110101|2010-12-15 11:00,15,4.1505,4.1505,4.146,4.146,3
20110101|2010-12-15 11:30,15,4.143,4.143,4.126,4.126,2
20110101|2010-12-15 12:00,15,4.13,4.13,4.13,4.13,1
20110101|2010-12-15 12:30,15,4.13,4.13,4.13,4.13,2
20110101|2010-12-15 13:00,15,4.109,4.109,4.107,4.107,3
20110101|2010-12-15 13:30,15,4.103,4.105,4.103,4.105,3
20110101|2010-12-15 14:00,15,4.089,4.0985,4.0845,4.0985,5
20110101|2010-12-15 15:30,15,4.1,4.1,4.1,4.1,1
20110101|2010-12-15 16:00,15,4.1015,4.1015,4.1015,4.1015,4
20110101|2010-12-15 21:30,16,4.1175,4.1175,4.1175,4.1175,1
20110101|2010-12-15 23:00,16,4.113,4.113,4.113,4.113,1
20110101|2010-12-15 23:30,16,4.1095,4.1105,4.1075,4.1105,30
20110101|2010-12-16 01:30,16,4.11,4.11,4.11,4.11,5
20110101|2010-12-16 04:30,16,4.12,4.12,4.12,4.12,1
20110101|2010-12-16 05:30,16,4.12,4.12,4.12,4.12,1
20110101|2010-12-16 07:00,16,4.096,4.0975,4.096,4.0975,4
20110101|2010-12-16 07:30,16,4.1085,4.1085,4.1085,4.1085,1
20110101|2010-12-16 08:00,16,4.106,4.1115,4.104,4.1115,6
20110101|2010-12-16 08:30,16,4.0935,4.0935,4.08,4.08,3
20110101|2010-12-16 09:00,16,4.0825,4.0895,4.081,4.0835,10
20110101|2010-12-16 09:30,16,4.101,4.101,4.101,4.101,2
20110101|2010-12-16 10:00,16,4.1035,4.105,4.1035,4.105,2
20110101|2010-12-16 10:30,16,4.105,4.1135,4.105,4.1135,2
20110101|2010-12-16 11:00,16,4.106,4.106,4.0935,4.0935,3
20110101|2010-12-16 11:30,16,4.104,4.112,4.104,4.112,3
20110101|2010-12-16 12:00,16,4.1135,4.114,4.105,4.1095,18
20110101|2010-12-16 12:30,16,4.107,4.1145,4.107,4.1145,2
20110101|2010-12-16 13:00,16,4.1075,4.1075,4.097,4.1,4
20110101|2010-12-16 13:30,16,4.0995,4.1,4.0965,4.1,3
20110101|2010-12-16 14:00,16,4.0925,4.0965,4.0925,4.0965,3
20110101|2010-12-16 14:30,16,4.098,4.098,4.098,4.098,1
20110101|2010-12-16 15:00,16,4.11,4.1105,4.11,4.1105,2
20110101|2010-12-16 15:30,16,4.106,4.106,4.106,4.106,1
20110101|2010-12-16 19:00,17,4.1285,4.155,4.1285,4.155,5
20110101|2010-12-16 19:30,17,4.153,4.153,4.153,4.153,1
20110101|2010-12-16 20:30,17,4.1675,4.1685,4.1675,4.1685,2
20110101|2010-12-16 21:30,17,4.185,4.185,4.185,4.185,1
20110101|2010-12-16 22:00,17,4.174,4.174,4.174,4.174,1
20110101|2010-12-16 22:30,17,4.174,4.174,4.174,4.174,1
20110101|2010-12-17 00:00,17,4.1675,4.1675,4.1675,4.1675,1
20110101|2010-12-17 01:00,17,4.1755,4.1755,4.1755,4.1755,1
20110101|2010-12-17 03:30,17,4.164,4.164,4.164,4.164,2
20110101|2010-12-17 04:30,17,4.1535,4.1535,4.1535,4.1535,2
20110101|2010-12-17 06:00,17,4.1475,4.1475,4.1475,4.1475,1
20110101|2010-12-17 06:30,17,4.136,4.136,4.136,4.136,1
20110101|2010-12-17 07:00,17,4.135,4.135,4.1295,4.1295,6
20110101|2010-12-17 07:30,17,4.137,4.1415,4.137,4.1415,3
20110101|2010-12-17 09:00,17,4.145,4.145,4.145,4.145,1
20110101|2010-12-17 09:30,17,4.1505,4.1505,4.14,4.14,4
20110101|2010-12-17 10:00,17,4.138,4.138,4.138,4.138,1
20110101|2010-12-17 10:30,17,4.15,4.1525,4.15,4.1525,2
20110101|2010-12-17 11:30,17,4.144,4.146,4.144,4.146,3
20110101|2010-12-17 13:00,17,4.1615,4.1645,4.1615,4.1645,2
20110101|2010-12-17 15:30,17,4.1655,4.1655,4.1655,4.1655,2
20110101|2010-12-19 17:30,20,4.198,4.198,4.198,4.198,1
20110101|2010-12-19 18:00,20,4.19,4.2015,4.19,4.2015,3
20110101|2010-12-19 19:30,20,4.21,4.21,4.21,4.21,1
20110101|2010-12-19 20:30,20,4.2095,4.2095,4.2095,4.2095,1
20110101|2010-12-19 21:00,20,4.18,4.18,4.159,4.159,3
20110101|2010-12-19 22:00,20,4.165,4.165,4.165,4.165,1
20110101|2010-12-20 00:30,20,4.185,4.185,4.1845,4.1845,2
20110101|2010-12-20 02:00,20,4.1875,4.1875,4.1875,4.1875,2
20110101|2010-12-20 03:00,20,4.1725,4.1725,4.1725,4.1725,1
20110101|2010-12-20 05:30,20,4.1855,4.1855,4.1855,4.1855,11
20110101|2010-12-20 06:00,20,4.1935,4.2,4.193,4.2,23
20110101|2010-12-20 06:30,20,4.2,4.2065,4.2,4.2065,26
20110101|2010-12-20 07:00,20,4.1975,4.21,4.1975,4.21,42
20110101|2010-12-20 07:30,20,4.214,4.214,4.214,4.214,1
20110101|2010-12-20 08:00,20,4.204,4.204,4.1905,4.1905,21
20110101|2010-12-20 08:30,20,4.194,4.1945,4.192,4.192,10
20110101|2010-12-20 09:00,20,4.1915,4.1915,4.1705,4.1705,7
20110101|2010-12-20 09:30,20,4.179,4.191,4.179,4.191,70
20110101|2010-12-20 10:00,20,4.188,4.2,4.185,4.2,9
20110101|2010-12-20 10:30,20,4.21,4.21,4.21,4.21,1
20110101|2010-12-20 11:30,20,4.195,4.195,4.195,4.195,1
20110101|2010-12-20 12:00,20,4.202,4.202,4.202,4.202,6
20110101|2010-12-20 15:00,20,4.2045,4.2045,4.204,4.204,2
20110101|2010-12-20 15:30,20,4.2055,4.2055,4.2055,4.2055,1
20110101|2010-12-20 20:00,21,4.2055,4.2055,4.2055,4.2055,1
20110101|2010-12-21 00:00,21,4.213,4.213,4.2125,4.2125,2
20110101|2010-12-21 00:30,21,4.2285,4.242,4.2285,4.242,3
20110101|2010-12-21 01:00,21,4.247,4.2505,4.247,4.2505,2
20110101|2010-12-21 05:30,21,4.243,4.243,4.243,4.243,11
20110101|2010-12-21 06:00,21,4.246,4.2575,4.246,4.2565,7
20110101|2010-12-21 06:30,21,4.262,4.27,4.262,4.2625,3
20110101|2010-12-21 07:00,21,4.259,4.259,4.259,4.259,2
20110101|2010-12-21 07:30,21,4.274,4.274,4.274,4.274,1
20110101|2010-12-21 08:30,21,4.2695,4.2695,4.2695,4.2695,1
20110101|2010-12-21 09:00,21,4.268,4.269,4.2635,4.2635,3
20110101|2010-12-21 09:30,21,4.269,4.27,4.2675,4.2675,5
20110101|2010-12-21 10:00,21,4.264,4.269,4.261,4.269,35
20110101|2010-12-21 10:30,21,4.277,4.277,4.2715,4.2715,17
20110101|2010-12-21 11:30,21,4.267,4.267,4.2655,4.2655,24
20110101|2010-12-21 12:00,21,4.268,4.271,4.268,4.271,4
20110101|2010-12-21 12:30,21,4.278,4.278,4.278,4.278,2
20110101|2010-12-21 13:00,21,4.275,4.275,4.275,4.275,2
20110101|2010-12-21 13:30,21,4.272,4.2755,4.272,4.2755,3
20110101|2010-12-21 14:00,21,4.2785,4.2795,4.2785,4.2795,9
20110101|2010-12-21 15:00,21,4.282,4.29,4.282,4.29,5
20110101|2010-12-21 15:30,21,4.29,4.2925,4.29,4.2925,20
20110101|2010-12-21 17:00,22,4.313,4.333,4.313,4.326,3
20110101|2010-12-21 19:00,22,4.273,4.273,4.273,4.273,1
20110101|2010-12-21 20:30,22,4.26,4.26,4.26,4.26,4
20110101|2010-12-21 21:30,22,4.2665,4.2665,4.2665,4.2665,1
20110101|2010-12-21 23:00,22,4.278,4.278,4.278,4.278,1
20110101|2010-12-22 02:30,22,4.2575,4.2575,4.2575,4.2575,1
20110101|2010-12-22 03:30,22,4.273,4.273,4.273,4.273,11
20110101|2010-12-22 04:30,22,4.28,4.28,4.28,4.28,1
20110101|2010-12-22 05:00,22,4.2825,4.2825,4.2825,4.2825,1
20110101|2010-12-22 06:00,22,4.273,4.273,4.273,4.273,1
20110101|2010-12-22 06:30,22,4.253,4.253,4.253,4.253,1
20110101|2010-12-22 07:00,22,4.2585,4.2655,4.2585,4.262,5
20110101|2010-12-22 07:30,22,4.2605,4.2605,4.2605,4.2605,1
20110101|2010-12-22 08:00,22,4.262,4.2635,4.2605,4.2635,7
20110101|2010-12-22 08:30,22,4.262,4.276,4.262,4.276,9
20110101|2010-12-22 09:00,22,4.2765,4.2765,4.275,4.275,19
20110101|2010-12-22 09:30,22,4.271,4.271,4.2675,4.2675,8
20110101|2010-12-22 10:00,22,4.2675,4.2685,4.261,4.261,7
20110101|2010-12-22 10:30,22,4.26,4.267,4.258,4.267,18
20110101|2010-12-22 11:30,22,4.27,4.27,4.27,4.27,3
20110101|2010-12-22 12:00,22,4.2735,4.2735,4.2695,4.2695,4
20110101|2010-12-22 12:30,22,4.268,4.268,4.268,4.268,2
20110101|2010-12-22 13:00,22,4.2695,4.2695,4.2695,4.2695,4
20110101|2010-12-22 13:30,22,4.275,4.275,4.275,4.275,2
20110101|2010-12-22 14:00,22,4.275,4.275,4.2725,4.2725,2
20110101|2010-12-22 14:30,22,4.274,4.2795,4.274,4.2795,3
20110101|2010-12-22 15:30,22,4.2845,4.2855,4.2845,4.2855,7
20110101|2010-12-22 17:30,23,4.2795,4.2795,4.2795,4.2795,1
20110101|2010-12-22 19:00,23,4.2645,4.2645,4.263,4.263,3
20110101|2010-12-22 21:00,23,4.245,4.245,4.239,4.239,6
20110101|2010-12-22 21:30,23,4.2425,4.2425,4.2425,4.2425,2
20110101|2010-12-23 00:30,23,4.253,4.253,4.253,4.253,1
20110101|2010-12-23 01:00,23,4.26,4.26,4.26,4.26,1
20110101|2010-12-23 02:00,23,4.2505,4.2505,4.2465,4.2465,19
20110101|2010-12-23 02:30,23,4.2465,4.247,4.2465,4.247,11
20110101|2010-12-23 03:00,23,4.2435,4.2435,4.2435,4.2435,1
20110101|2010-12-23 05:00,23,4.2335,4.2335,4.2335,4.2335,3
20110101|2010-12-23 06:30,23,4.225,4.225,4.225,4.225,4
20110101|2010-12-23 07:00,23,4.222,4.222,4.2145,4.217,9
20110101|2010-12-23 07:30,23,4.209,4.233,4.2085,4.233,3
20110101|2010-12-23 08:00,23,4.229,4.2315,4.229,4.2315,2
20110101|2010-12-23 08:30,23,4.23,4.234,4.229,4.229,32
20110101|2010-12-23 09:00,23,4.229,4.2405,4.229,4.239,32
20110101|2010-12-23 09:30,23,4.24,4.24,4.24,4.24,4
20110101|2010-12-23 10:30,23,4.246,4.255,4.246,4.255,4
20110101|2010-12-23 11:00,23,4.2515,4.2515,4.2515,4.2515,3
20110101|2010-12-23 13:00,23,4.2495,4.2495,4.2495,4.2495,2
20110101|2010-12-23 14:30,23,4.253,4.253,4.253,4.253,1
20110101|2010-12-26 17:00,27,4.232,4.232,4.217,4.217,2
20110101|2010-12-26 17:30,27,4.205,4.205,4.205,4.205,4
20110101|2010-12-26 19:00,27,4.2745,4.2745,4.2745,4.2745,1
20110101|2010-12-27 00:00,27,4.284,4.284,4.284,4.284,2
20110101|2010-12-27 01:00,27,4.285,4.285,4.285,4.285,1
20110101|2010-12-27 01:30,27,4.284,4.284,4.284,4.284,1
20110101|2010-12-27 04:30,27,4.276,4.276,4.276,4.276,1
20110101|2010-12-27 07:00,27,4.264,4.264,4.264,4.264,5
20110101|2010-12-27 07:30,27,4.256,4.256,4.256,4.256,2
20110101|2010-12-27 08:00,27,4.256,4.2575,4.256,4.2575,2
20110101|2010-12-27 08:30,27,4.2565,4.2565,4.255,4.256,8
20110101|2010-12-27 09:00,27,4.2565,4.2565,4.254,4.254,2
20110101|2010-12-27 10:00,27,4.28,4.283,4.279,4.279,3
20110101|2010-12-27 10:30,27,4.278,4.278,4.278,4.278,2
20110101|2010-12-27 11:00,27,4.275,4.275,4.275,4.275,1
20110101|2010-12-27 11:30,27,4.2725,4.2725,4.2725,4.2725,1
20110101|2010-12-27 12:00,27,4.281,4.281,4.281,4.281,1
20110101|2010-12-27 13:30,27,4.2825,4.2825,4.2825,4.2825,1
20110101|2010-12-27 15:30,27,4.2845,4.2845,4.2845,4.2845,2
20110101|2010-12-27 18:30,28,4.299,4.2995,4.299,4.2995,2
20110101|2010-12-27 19:30,28,4.301,4.301,4.301,4.301,1
20110101|2010-12-27 22:30,28,4.301,4.301,4.2995,4.2995,3
20110101|2010-12-27 23:00,28,4.2995,4.2995,4.2995,4.2995,1
20110101|2010-12-27 23:30,28,4.2965,4.2965,4.2965,4.2965,1
20110101|2010-12-28 05:00,28,4.29,4.29,4.29,4.29,1
20110101|2010-12-28 05:30,28,4.2965,4.3,4.2965,4.3,6
20110101|2010-12-28 07:00,28,4.284,4.284,4.2835,4.2835,3
20110101|2010-12-28 07:30,28,4.292,4.295,4.292,4.295,8
20110101|2010-12-28 08:00,28,4.308,4.3085,4.3055,4.3085,14
20110101|2010-12-28 09:00,28,4.3,4.3,4.3,4.3,2
20110101|2010-12-28 09:30,28,4.3035,4.3035,4.3035,4.3035,1
20110101|2010-12-28 10:30,28,4.3025,4.3025,4.3025,4.3025,3
20110101|2010-12-28 11:30,28,4.3145,4.3145,4.3145,4.3145,1
20110101|2010-12-28 12:00,28,4.3195,4.3195,4.3195,4.3195,1
20110101|2010-12-28 13:00,28,4.3225,4.3225,4.3225,4.3225,1
20110101|2010-12-28 13:30,28,4.3165,4.3165,4.3165,4.3165,2
20110101|2010-12-28 15:30,28,4.318,4.318,4.318,4.318,1
20110101|2010-12-28 19:00,29,4.297,4.2975,4.288,4.288,4
20110101|2010-12-28 20:30,29,4.305,4.305,4.305,4.305,1
20110101|2010-12-29 00:30,29,4.3205,4.3205,4.3205,4.3205,1
20110101|2010-12-29 01:00,29,4.3245,4.326,4.3245,4.326,5
20110101|2010-12-29 02:30,29,4.313,4.313,4.312,4.312,4
20110101|2010-12-29 04:30,29,4.309,4.309,4.309,4.309,1
20110101|2010-12-29 07:00,29,4.315,4.315,4.315,4.315,4
20110101|2010-12-29 07:30,29,4.318,4.318,4.318,4.318,1
20110101|2010-12-29 08:00,29,4.3205,4.325,4.3195,4.3225,16
20110101|2010-12-29 08:30,29,4.3235,4.324,4.319,4.319,14
20110101|2010-12-29 09:00,29,4.318,4.318,4.3175,4.3175,5
20110101|2010-12-29 09:30,29,4.317,4.3195,4.317,4.318,8
20110101|2010-12-29 10:00,29,4.317,4.3185,4.317,4.3185,6
20110101|2010-12-29 10:30,29,4.3145,4.3145,4.31,4.31,6
20110101|2010-12-29 11:00,29,4.3075,4.3075,4.3045,4.3045,6
20110101|2010-12-29 11:30,29,4.292,4.305,4.29,4.305,13
20110101|2010-12-29 12:30,29,4.312,4.312,4.3105,4.3105,4
20110101|2010-12-29 14:00,29,4.307,4.307,4.307,4.307,1
20110101|2010-12-30 00:30,30,4.3715,4.3715,4.3715,4.3715,1
20110101|2010-12-30 04:30,30,4.3555,4.3555,4.3555,4.3555,1
20110101|2010-12-30 07:30,30,4.356,4.356,4.356,4.356,1
20110101|2010-12-30 08:00,30,4.36,4.36,4.36,4.36,2
20110101|2010-12-30 09:00,30,4.3555,4.3555,4.355,4.355,2
20110101|2010-12-30 09:30,30,4.3605,4.3605,4.3605,4.3605,1
20110101|2010-12-30 10:00,30,4.3615,4.3615,4.344,4.344,2
20110101|2010-12-30 10:30,30,4.338,4.338,4.335,4.3375,5
20110101|2010-12-30 11:00,30,4.3425,4.35,4.34,4.35,4
20110101|2010-12-30 11:30,30,4.3525,4.3575,4.3525,4.3575,7
20110101|2010-12-30 12:30,30,4.363,4.363,4.363,4.363,2
20110101|2010-12-30 13:00,30,4.3675,4.3675,4.3655,4.3655,2
20110101|2010-12-30 13:30,30,4.368,4.368,4.368,4.368,1
20110101|2010-12-30 14:00,30,4.3705,4.372,4.3705,4.372,13
20110101|2010-12-30 14:30,30,4.369,4.369,4.369,4.369,1
20110101|2010-12-30 15:00,30,4.37,4.37,4.369,4.369,2
20110101|2010-12-31 03:00,31,4.397,4.397,4.397,4.397,1
20110101|2010-12-31 08:00,31,4.4125,4.4125,4.4125,4.4125,4
20110101|2010-12-31 09:30,31,4.4285,4.4285,4.4285,4.4285,1
20110101|2010-12-31 10:30,31,4.44,4.44,4.4385,4.4385,4
20110101|2010-12-31 12:30,31,4.436,4.436,4.436,4.436,1
20110101|2010-12-31 14:00,31,4.4335,4.435,4.4335,4.435,3
20110101|2011-01-03 07:30,3,4.437,4.4375,4.4255,4.4255,7
20110101|2011-01-03 09:00,3,4.459,4.459,4.459,4.459,1
20110101|2011-01-03 09:30,3,4.4585,4.4585,4.4585,4.4585,1
20110101|2011-01-03 11:00,3,4.4575,4.4615,4.4575,4.46,16
20110101|2011-01-03 11:30,3,4.457,4.457,4.453,4.453,3
20110101|2011-01-03 12:00,3,4.454,4.454,4.454,4.454,1
20110101|2011-01-03 13:00,3,4.4265,4.4265,4.4265,4.4265,1
20110101|2011-01-03 14:00,3,4.415,4.415,4.415,4.415,1
20110101|2011-01-03 14:30,3,4.42,4.42,4.42,4.42,2
20110101|2011-01-03 15:30,3,4.425,4.425,4.4215,4.4215,11
20110101|2011-01-03 16:00,3,4.4215,4.4215,4.4215,4.4215,8
20110101|2011-01-03 17:00,4,4.429,4.4295,4.429,4.4295,3
20110101|2011-01-04 06:00,4,4.4225,4.4225,4.4225,4.4225,6
20110101|2011-01-04 06:30,4,4.4385,4.4385,4.4375,4.4375,10
20110101|2011-01-04 07:00,4,4.455,4.455,4.4385,4.4385,5
20110101|2011-01-04 07:30,4,4.4275,4.4275,4.4275,4.4275,4
20110101|2011-01-04 09:00,4,4.437,4.437,4.437,4.437,1
20110101|2011-01-04 09:30,4,4.415,4.415,4.375,4.375,24
20110101|2011-01-04 10:00,4,4.3675,4.3675,4.359,4.359,5
20110101|2011-01-04 11:00,4,4.3725,4.3725,4.3725,4.3725,16
20110101|2011-01-04 11:30,4,4.353,4.3675,4.35,4.366,51
20110101|2011-01-04 13:00,4,4.3735,4.374,4.3735,4.374,2
20110101|2011-01-04 13:30,4,4.3865,4.3865,4.381,4.381,16
20110101|2011-01-04 14:00,4,4.3795,4.3795,4.3775,4.3775,12
20110101|2011-01-04 16:00,4,4.3815,4.3835,4.3815,4.3835,4
20110101|2011-01-04 19:30,5,4.35,4.35,4.34,4.34,6
20110101|2011-01-05 03:00,5,4.33,4.33,4.33,4.33,14
20110101|2011-01-05 04:00,5,4.32,4.32,4.32,4.32,4
20110101|2011-01-05 04:30,5,4.309,4.309,4.309,4.309,1
20110101|2011-01-05 05:00,5,4.3,4.3,4.3,4.3,1
20110101|2011-01-05 05:30,5,4.3015,4.3015,4.3015,4.3015,3
20110101|2011-01-05 06:00,5,4.305,4.305,4.305,4.305,1
20110101|2011-01-05 07:00,5,4.3215,4.3215,4.3215,4.3215,1
20110101|2011-01-05 08:00,5,4.3315,4.3335,4.3315,4.3335,3
20110101|2011-01-05 08:30,5,4.325,4.325,4.32,4.32,2
20110101|2011-01-05 09:30,5,4.335,4.335,4.331,4.332,10
20110101|2011-01-05 10:00,5,4.361,4.362,4.361,4.362,4
20110101|2011-01-05 10:30,5,4.3655,4.3655,4.3655,4.3655,1
20110101|2011-01-05 11:00,5,4.3735,4.3735,4.3735,4.3735,2
20110101|2011-01-05 11:30,5,4.4,4.401,4.4,4.401,3
20110101|2011-01-05 12:00,5,4.401,4.401,4.401,4.401,2
20110101|2011-01-05 12:30,5,4.397,4.397,4.397,4.397,2
20110101|2011-01-05 13:00,5,4.3955,4.3955,4.3925,4.3925,6
20110101|2011-01-05 14:00,5,4.3955,4.3955,4.3945,4.3945,3
20110101|2011-01-05 15:30,5,4.4015,4.404,4.4015,4.404,6
20110101|2011-01-05 16:00,5,4.4005,4.4005,4.4005,4.4005,3
20110101|2011-01-05 19:30,6,4.411,4.411,4.411,4.411,1
20110101|2011-01-06 06:00,6,4.396,4.396,4.396,4.396,10
20110101|2011-01-06 06:30,6,4.3915,4.3925,4.381,4.381,24
20110101|2011-01-06 07:00,6,4.3775,4.3855,4.3775,4.385,7
20110101|2011-01-06 08:00,6,4.374,4.374,4.374,4.374,1
20110101|2011-01-06 08:30,6,4.359,4.359,4.34,4.34,9
20110101|2011-01-06 09:00,6,4.33,4.338,4.33,4.338,8
20110101|2011-01-06 10:00,6,4.32,4.32,4.309,4.318,19
20110101|2011-01-06 11:30,6,4.32,4.3205,4.32,4.3205,2
20110101|2011-01-06 12:00,6,4.318,4.318,4.318,4.318,1
20110101|2011-01-06 12:30,6,4.3285,4.3285,4.3285,4.3285,1
20110101|2011-01-06 13:00,6,4.3145,4.318,4.3145,4.318,3
20110101|2011-01-06 13:30,6,4.317,4.317,4.31,4.31,3
20110101|2011-01-06 14:00,6,4.317,4.317,4.317,4.317,2
20110101|2011-01-06 14:30,6,4.3105,4.3145,4.3105,4.3145,2
20110101|2011-01-06 15:00,6,4.318,4.318,4.318,4.318,1
20110101|2011-01-06 15:30,6,4.314,4.314,4.314,4.314,6
20110101|2011-01-07 02:00,7,4.269,4.269,4.269,4.269,1
20110101|2011-01-07 02:30,7,4.26,4.26,4.26,4.26,10
20110101|2011-01-07 04:00,7,4.26,4.26,4.25,4.25,9
20110101|2011-01-07 05:30,7,4.263,4.263,4.263,4.263,1
20110101|2011-01-07 06:00,7,4.2705,4.2765,4.2705,4.2765,14
20110101|2011-01-07 06:30,7,4.281,4.281,4.281,4.281,10
20110101|2011-01-07 07:00,7,4.276,4.276,4.276,4.276,4
20110101|2011-01-07 07:30,7,4.26,4.2775,4.26,4.2775,30
20110101|2011-01-07 08:00,7,4.296,4.298,4.2955,4.2955,7
20110101|2011-01-07 08:30,7,4.29,4.29,4.29,4.29,2
20110101|2011-01-07 09:00,7,4.2875,4.3175,4.2875,4.3115,5
20110101|2011-01-07 11:30,7,4.2735,4.2735,4.2725,4.273,5
20110101|2011-01-07 12:00,7,4.2795,4.2815,4.2795,4.2815,7
20110101|2011-01-07 12:30,7,4.2785,4.28,4.2785,4.28,6
20110101|2011-01-07 13:30,7,4.2805,4.281,4.279,4.279,6
20110101|2011-01-07 14:00,7,4.271,4.271,4.271,4.271,1
20110101|2011-01-07 14:30,7,4.267,4.267,4.267,4.267,2
20110101|2011-01-07 15:00,7,4.27,4.27,4.27,4.27,2
20110101|2011-01-07 16:00,7,4.2735,4.2765,4.2735,4.2765,10
20110101|2011-01-10 04:30,10,4.259,4.259,4.259,4.259,1
20110101|2011-01-10 06:30,10,4.2605,4.2615,4.2605,4.2615,10
20110101|2011-01-10 07:00,10,4.255,4.255,4.255,4.255,10
20110101|2011-01-10 07:30,10,4.27,4.27,4.27,4.27,1
20110101|2011-01-10 08:30,10,4.27,4.27,4.2625,4.2625,5
20110101|2011-01-10 09:00,10,4.2645,4.2645,4.253,4.253,2
20110101|2011-01-10 10:00,10,4.264,4.264,4.263,4.263,6
20110101|2011-01-10 10:30,10,4.255,4.2565,4.255,4.2565,11
20110101|2011-01-10 11:30,10,4.2525,4.2525,4.2525,4.2525,1
20110101|2011-01-10 12:00,10,4.256,4.256,4.256,4.256,1
20110101|2011-01-10 13:00,10,4.2575,4.2575,4.2575,4.2575,5
20110101|2011-01-10 15:30,10,4.2705,4.2705,4.2705,4.2705,1
20110101|2011-01-11 08:00,11,4.33,4.33,4.33,4.33,1
20110101|2011-01-11 10:00,11,4.3245,4.333,4.3245,4.333,4
20110101|2011-01-11 11:00,11,4.3425,4.3425,4.3425,4.3425,1
20110101|2011-01-11 12:00,11,4.341,4.341,4.34,4.34,2
20110101|2011-01-11 15:00,11,4.345,4.345,4.345,4.345,3
20110101|2011-01-11 19:00,12,4.35,4.35,4.35,4.35,3
20110101|2011-01-11 21:00,12,4.3665,4.3665,4.358,4.358,20
20110101|2011-01-11 23:00,12,4.363,4.363,4.363,4.363,17
20110101|2011-01-12 06:00,12,4.381,4.381,4.3775,4.3775,15
20110101|2011-01-12 06:30,12,4.381,4.381,4.381,4.381,2
20110101|2011-01-12 08:00,12,4.392,4.392,4.392,4.392,1
20110101|2011-01-12 08:30,12,4.3875,4.3875,4.3875,4.3875,1
20110101|2011-01-12 09:00,12,4.398,4.398,4.398,4.398,1
20110101|2011-01-12 11:30,12,4.401,4.401,4.401,4.401,1
20110101|2011-01-12 12:00,12,4.4015,4.4015,4.4015,4.4015,2
20110101|2011-01-12 13:30,12,4.4,4.4,4.4,4.4,2
20110101|2011-01-12 15:30,12,4.406,4.406,4.406,4.406,1
20110101|2011-01-13 02:00,13,4.3825,4.3825,4.38,4.38,11
20110101|2011-01-13 03:30,13,4.37,4.37,4.37,4.37,4
20110101|2011-01-13 04:00,13,4.3625,4.3625,4.359,4.359,5
20110101|2011-01-13 08:00,13,4.388,4.388,4.388,4.388,1
20110101|2011-01-13 08:30,13,4.365,4.365,4.365,4.365,1
20110101|2011-01-13 09:30,13,4.3815,4.3895,4.3815,4.3895,3
20110101|2011-01-13 11:30,13,4.3675,4.3675,4.3675,4.3675,1
20110101|2011-01-13 12:00,13,4.3715,4.3735,4.3715,4.372,16
20110101|2011-01-13 12:30,13,4.379,4.379,4.372,4.372,7
20110101|2011-01-13 13:30,13,4.369,4.369,4.369,4.369,1
20110101|2011-01-13 14:30,13,4.3415,4.3415,4.3415,4.3415,2
20110101|2011-01-13 15:00,13,4.3475,4.3475,4.3475,4.3475,1
20110101|2011-01-14 07:30,14,4.379,4.379,4.379,4.379,1
20110101|2011-01-14 08:00,14,4.3835,4.3835,4.383,4.383,2
20110101|2011-01-14 08:30,14,4.383,4.3835,4.382,4.382,4
20110101|2011-01-14 10:00,14,4.3995,4.3995,4.386,4.3865,6
20110101|2011-01-14 10:30,14,4.399,4.399,4.399,4.399,2
20110101|2011-01-14 11:00,14,4.4,4.4,4.4,4.4,2
20110101|2011-01-14 11:30,14,4.4,4.4,4.4,4.4,2
20110101|2011-01-14 12:00,14,4.4035,4.4035,4.4035,4.4035,2
20110101|2011-01-14 13:00,14,4.42,4.42,4.42,4.42,2
20110101|2011-01-14 13:30,14,4.4245,4.4245,4.4245,4.4245,1
20110101|2011-01-16 19:00,18,4.409,4.409,4.409,4.409,1
20110101|2011-01-17 02:00,18,4.375,4.375,4.375,4.375,3
20110101|2011-01-17 02:30,18,4.3675,4.3675,4.3675,4.3675,3
20110101|2011-01-17 03:00,18,4.364,4.364,4.359,4.359,2
20110101|2011-01-17 10:30,18,4.402,4.4035,4.402,4.4035,8
20110101|2011-01-17 11:00,18,4.385,4.385,4.38,4.38,2
20110101|2011-01-17 12:00,18,4.374,4.374,4.374,4.374,1
20110101|2011-01-18 01:30,18,4.412,4.412,4.41,4.41,2
20110101|2011-01-18 07:30,18,4.426,4.426,4.426,4.426,17
20110101|2011-01-18 08:00,18,4.4215,4.4215,4.416,4.416,5
20110101|2011-01-18 09:30,18,4.39,4.39,4.39,4.39,1
20110101|2011-01-18 11:00,18,4.4165,4.4165,4.4055,4.4055,8
20110101|2011-01-18 11:30,18,4.42,4.42,4.42,4.42,3
20110101|2011-01-18 12:00,18,4.42,4.42,4.42,4.42,2
20110101|2011-01-18 14:00,18,4.4175,4.4175,4.4175,4.4175,1
20110101|2011-01-18 15:00,18,4.418,4.418,4.418,4.418,2
20110101|2011-01-18 15:30,18,4.4195,4.421,4.4195,4.421,4
20110101|2011-01-19 06:30,19,4.4485,4.4485,4.4485,4.4485,1
20110101|2011-01-19 07:30,19,4.419,4.419,4.419,4.419,1
20110101|2011-01-19 08:30,19,4.409,4.409,4.386,4.386,3
20110101|2011-01-19 09:00,19,4.3805,4.3805,4.359,4.3655,6
20110101|2011-01-19 09:30,19,4.35,4.35,4.35,4.35,3
20110101|2011-01-19 10:00,19,4.363,4.363,4.363,4.363,2
20110101|2011-01-19 10:30,19,4.3685,4.3685,4.36,4.36,3
20110101|2011-01-19 11:00,19,4.3565,4.3565,4.3565,4.3565,2
20110101|2011-01-19 11:30,19,4.3625,4.3625,4.3605,4.3605,3
20110101|2011-01-19 12:00,19,4.36,4.36,4.36,4.36,3
20110101|2011-01-19 13:30,19,4.3545,4.3545,4.3545,4.3545,8
20110101|2011-01-19 14:00,19,4.34,4.34,4.34,4.34,14
20110101|2011-01-19 17:00,20,4.3515,4.354,4.3515,4.354,2
20110101|2011-01-19 18:30,20,4.34,4.34,4.34,4.34,1
20110101|2011-01-20 01:00,20,4.34,4.34,4.32,4.32,11
20110101|2011-01-20 02:00,20,4.315,4.315,4.315,4.315,48
20110101|2011-01-20 02:30,20,4.315,4.315,4.315,4.315,12
20110101|2011-01-20 05:00,20,4.3255,4.3255,4.3185,4.32,26
20110101|2011-01-20 05:30,20,4.309,4.309,4.309,4.309,1
20110101|2011-01-20 07:00,20,4.2905,4.292,4.29,4.292,32
20110101|2011-01-20 07:30,20,4.3005,4.3005,4.279,4.285,8
20110101|2011-01-20 08:00,20,4.28,4.28,4.28,4.28,2
20110101|2011-01-20 08:30,20,4.268,4.268,4.259,4.259,5
20110101|2011-01-20 09:00,20,4.2685,4.2685,4.2685,4.2685,2
20110101|2011-01-20 09:30,20,4.241,4.242,4.23,4.23,16
20110101|2011-01-20 10:00,20,4.254,4.254,4.254,4.254,1
20110101|2011-01-20 11:30,20,4.2635,4.2635,4.2615,4.2615,2
20110101|2011-01-20 21:00,21,4.278,4.278,4.278,4.278,1
20110101|2011-01-21 07:00,21,4.287,4.287,4.287,4.287,4
20110101|2011-01-21 08:00,21,4.273,4.273,4.273,4.273,1
20110101|2011-01-21 10:00,21,4.3165,4.3165,4.3165,4.3165,2
20110101|2011-01-21 11:30,21,4.3,4.3,4.2995,4.2995,2
20110101|2011-01-21 12:00,21,4.3,4.3,4.3,4.3,1
20110101|2011-01-21 15:00,21,4.2975,4.2975,4.2975,4.2975,1
20110101|2011-01-21 16:00,21,4.302,4.302,4.302,4.302,1
20110101|2011-01-24 08:00,24,4.325,4.325,4.325,4.325,1
20110101|2011-01-24 09:00,24,4.3225,4.3225,4.3225,4.3225,1
20110101|2011-01-24 10:30,24,4.344,4.344,4.344,4.344,2
20110101|2011-01-24 11:00,24,4.3375,4.3375,4.3375,4.3375,2
20110101|2011-01-24 11:30,24,4.341,4.342,4.341,4.342,2
20110101|2011-01-24 12:00,24,4.34,4.34,4.34,4.34,1
20110101|2011-01-24 13:00,24,4.343,4.343,4.343,4.343,2
20110101|2011-01-24 19:00,25,4.305,4.305,4.305,4.305,4
20110101|2011-01-24 20:00,25,4.295,4.295,4.295,4.295,4
20110101|2011-01-24 20:30,25,4.29,4.29,4.29,4.29,7
20110101|2011-01-25 02:00,25,4.28,4.28,4.28,4.28,4
20110101|2011-01-25 07:00,25,4.234,4.252,4.234,4.252,9
20110101|2011-01-25 08:30,25,4.2545,4.2545,4.2545,4.2545,2
20110101|2011-01-25 10:00,25,4.249,4.249,4.2485,4.2485,12
20110101|2011-01-25 10:30,25,4.2185,4.2185,4.217,4.217,4
20110101|2011-01-25 11:00,25,4.2125,4.2125,4.2125,4.2125,22
20110101|2011-01-25 11:30,25,4.2185,4.2185,4.2185,4.2185,1
20110101|2011-01-26 08:00,26,4.2245,4.2245,4.2245,4.2245,1
20110101|2011-01-26 08:30,26,4.225,4.225,4.225,4.225,1
20110101|2011-01-26 09:00,26,4.244,4.251,4.244,4.251,2
20110101|2011-01-26 10:30,26,4.245,4.245,4.245,4.245,1
20110101|2011-01-27 08:30,27,4.34,4.34,4.34,4.34,1
20110201|2009-06-15 23:00,16,2.3,2.3,2.3,2.3,1
20110201|2009-09-01 10:00,1,2.85,2.85,2.85,2.85,0
20110201|2009-09-08 02:30,8,2.88,2.88,2.88,2.88,1
20110201|2010-01-19 15:30,19,3.45,3.45,3.45,3.45,1
20110201|2010-01-19 16:00,19,3.45,3.45,3.45,3.45,7
20110201|2010-01-29 10:30,29,3.095,3.095,3.08,3.08,6
20110201|2010-01-29 13:30,29,3.06,3.06,3.05,3.05,7
20110201|2010-01-29 14:30,29,3.073,3.073,3.073,3.073,1
20110201|2010-02-02 07:00,2,3.132,3.132,3.132,3.132,1
20110201|2010-02-03 03:00,3,3.15,3.15,3.15,3.15,8
20110201|2010-02-03 09:30,3,3.043,3.043,3.043,3.043,8
20110201|2010-02-03 10:00,3,3.0595,3.0595,3.0425,3.0425,2
20110201|2010-02-04 23:30,5,2.895,2.895,2.895,2.895,4
20110201|2010-02-16 01:00,16,3.175,3.175,3.175,3.175,8
20110201|2010-04-07 07:30,7,3.6345,3.6345,3.6345,3.6345,22
20110201|2010-04-23 08:00,23,3.5195,3.5205,3.5195,3.5205,2
20110201|2010-04-29 11:00,29,3.38,3.38,3.38,3.38,1
20110201|2010-04-29 11:30,29,3.38,3.38,3.38,3.38,1
20110201|2010-05-04 10:30,4,3.228,3.23,3.228,3.23,4
20110201|2010-05-05 05:30,5,3.195,3.195,3.195,3.195,4
20110201|2010-05-05 06:30,5,3.15,3.15,3.145,3.145,6
20110201|2010-05-14 10:00,14,3.19,3.19,3.19,3.19,3
20110201|2010-05-17 09:00,17,3.09,3.09,3.09,3.09,1
20110201|2010-05-17 10:00,17,3.06,3.06,3.02,3.02,21
20110201|2010-05-17 13:30,17,2.9925,2.9925,2.9925,2.9925,1
20110201|2010-05-18 12:00,18,3.07,3.07,3.07,3.07,2
20110201|2010-05-18 19:30,19,3,3,3,3,1
20110201|2010-05-19 10:00,19,3.022,3.022,3.022,3.022,1
20110201|2010-05-19 13:00,19,3.03,3.03,3.03,3.03,2
20110201|2010-05-20 00:30,20,3.061,3.061,3.061,3.061,2
20110201|2010-05-25 07:00,25,3.0875,3.0875,3.0875,3.0875,2
20110201|2010-05-25 11:00,25,3.09,3.09,3.09,3.09,2
20110201|2010-05-26 10:00,26,3.12,3.12,3.12,3.12,1
20110201|2010-05-26 10:30,26,3.1155,3.1155,3.1155,3.1155,1
20110201|2010-05-27 08:00,27,3.1575,3.1575,3.1575,3.1575,1
20110201|2010-05-28 10:30,28,3.187,3.187,3.187,3.187,1
20110201|2010-06-02 08:30,2,3.04,3.04,3.04,3.04,8
20110201|2010-06-02 09:00,2,3.0375,3.0375,3.0375,3.0375,1
20110201|2010-06-03 09:30,3,3.01,3.01,2.995,2.995,5
20110201|2010-06-03 12:00,3,3,3,3,3,1
20110201|2010-06-04 07:00,4,2.9795,2.9795,2.9795,2.9795,1
20110201|2010-06-04 08:30,4,2.9,2.901,2.9,2.901,3
20110201|2010-06-04 11:30,4,2.8765,2.8775,2.8765,2.8775,4
20110201|2010-06-04 12:00,4,2.869,2.869,2.869,2.869,1
20110201|2010-06-07 06:30,7,2.8325,2.8325,2.8325,2.8325,3
20110201|2010-06-07 12:30,7,2.826,2.826,2.826,2.826,1
20110201|2010-06-07 14:30,7,2.805,2.805,2.805,2.805,1
20110201|2010-06-08 09:30,8,2.81,2.81,2.81,2.81,1
20110201|2010-06-08 10:00,8,2.815,2.815,2.8125,2.8125,3
20110201|2010-06-10 09:00,10,2.948,2.95,2.948,2.95,17
20110201|2010-06-10 13:00,10,2.927,2.927,2.927,2.927,1
20110201|2010-06-11 15:30,11,2.9835,2.9835,2.9835,2.9835,1
20110201|2010-06-18 14:00,18,2.941,2.941,2.941,2.941,1
20110201|2010-07-19 10:30,19,2.97,2.97,2.97,2.97,2
20110201|2010-07-21 15:00,21,3.0945,3.0945,3.0945,3.0945,1
20110201|2010-07-23 16:00,23,3.22,3.22,3.22,3.22,6
20110201|2010-07-26 01:30,26,3.22,3.22,3.22,3.22,2
20110201|2010-08-02 11:30,2,3.4165,3.4165,3.4165,3.4165,1
20110201|2010-08-03 11:30,3,3.3875,3.3875,3.3875,3.3875,1
20110201|2010-08-04 11:30,4,3.434,3.434,3.434,3.434,1
20110201|2010-08-05 11:30,5,3.3815,3.3815,3.3815,3.3815,1
20110201|2010-08-06 12:00,6,3.376,3.376,3.376,3.376,1
20110201|2010-08-09 12:00,9,3.3875,3.3875,3.3875,3.3875,1
20110201|2010-08-10 11:30,10,3.335,3.344,3.335,3.344,23
20110201|2010-08-11 11:30,11,3.288,3.288,3.288,3.288,1
20110201|2010-08-12 11:30,12,3.3145,3.3145,3.3145,3.3145,1
20110201|2010-08-13 08:00,13,3.297,3.297,3.297,3.297,2
20110201|2010-08-13 08:30,13,3.297,3.3055,3.297,3.3055,10
20110201|2010-08-13 11:30,13,3.283,3.2835,3.283,3.2835,2
20110201|2010-08-16 11:30,16,3.31,3.3115,3.31,3.3115,2
20110201|2010-08-16 12:00,16,3.31,3.31,3.31,3.31,1
20110201|2010-08-17 12:00,17,3.368,3.368,3.368,3.368,1
20110201|2010-08-18 11:30,18,3.381,3.381,3.381,3.381,1
20110201|2010-08-19 11:30,19,3.348,3.348,3.348,3.348,1
20110201|2010-08-20 12:00,20,3.321,3.321,3.321,3.321,1
20110201|2010-08-23 11:30,23,3.32,3.32,3.32,3.32,1
20110201|2010-08-24 12:00,24,3.27,3.27,3.27,3.27,1
20110201|2010-08-25 11:30,25,3.24,3.24,3.24,3.24,1
20110201|2010-08-26 09:00,26,3.318,3.318,3.318,3.318,1
20110201|2010-08-26 12:00,26,3.334,3.334,3.334,3.334,1
20110201|2010-08-26 12:30,26,3.3355,3.3355,3.3355,3.3355,1
20110201|2010-08-27 09:30,27,3.3595,3.3595,3.3595,3.3595,2
20110201|2010-08-27 12:00,27,3.395,3.395,3.395,3.395,1
20110201|2010-08-30 11:30,30,3.435,3.435,3.435,3.435,1
20110201|2010-08-31 11:30,31,3.375,3.375,3.375,3.375,1
20110201|2010-08-31 15:30,31,3.382,3.386,3.382,3.386,2
20110201|2010-09-01 08:30,1,3.4535,3.4535,3.4535,3.4535,1
20110201|2010-09-01 11:30,1,3.4835,3.4835,3.4835,3.4835,1
20110201|2010-09-02 09:00,2,3.502,3.502,3.502,3.502,1
20110201|2010-09-08 12:00,8,3.51,3.51,3.51,3.51,1
20110201|2010-09-13 11:30,13,3.488,3.488,3.488,3.488,1
20110201|2010-09-15 11:30,15,3.4765,3.4765,3.4765,3.4765,1
20110201|2010-09-17 07:00,17,3.5525,3.5525,3.5525,3.5525,1
20110201|2010-09-17 09:00,17,3.52,3.52,3.52,3.52,1
20110201|2010-09-17 10:30,17,3.5105,3.5105,3.5105,3.5105,1
20110201|2010-09-20 11:30,20,3.518,3.518,3.514,3.514,5
20110201|2010-09-22 08:30,22,3.5775,3.5775,3.5775,3.5775,1
20110201|2010-09-23 08:30,23,3.577,3.577,3.577,3.577,1
20110201|2010-09-23 11:30,23,3.6,3.6,3.6,3.6,1
20110201|2010-09-24 04:30,24,3.617,3.6175,3.617,3.6175,10
20110201|2010-09-24 13:30,24,3.6275,3.6275,3.6275,3.6275,1
20110201|2010-09-27 11:30,27,3.604,3.604,3.604,3.604,1
20110201|2010-09-28 08:00,28,3.59,3.59,3.59,3.59,2
20110201|2010-09-28 11:30,28,3.63,3.6315,3.63,3.6315,4
20110201|2010-09-29 09:00,29,3.649,3.649,3.649,3.649,1
20110201|2010-09-30 11:30,30,3.66,3.66,3.66,3.66,1
20110201|2010-10-01 11:00,1,3.6925,3.6925,3.6925,3.6925,1
20110201|2010-10-01 11:30,1,3.6995,3.6995,3.6995,3.6995,1
20110201|2010-10-04 11:30,4,3.67,3.672,3.67,3.672,17
20110201|2010-10-04 12:30,4,3.669,3.669,3.669,3.669,1
20110201|2010-10-05 02:00,5,3.659,3.659,3.6545,3.6545,2
20110201|2010-10-05 08:00,5,3.719,3.72,3.719,3.72,2
20110201|2010-10-05 11:30,5,3.7325,3.7325,3.7325,3.7325,1
20110201|2010-10-06 13:00,6,3.7575,3.7575,3.7575,3.7575,2
20110201|2010-10-06 14:30,6,3.7625,3.7625,3.7625,3.7625,1
20110201|2010-10-07 08:00,7,3.7475,3.7475,3.7475,3.7475,2
20110201|2010-10-07 08:30,7,3.6975,3.6975,3.6975,3.6975,1
20110201|2010-10-07 11:00,7,3.675,3.675,3.675,3.675,5
20110201|2010-10-07 14:30,7,3.6745,3.6745,3.6745,3.6745,1
20110201|2010-10-08 07:30,8,3.7305,3.7305,3.7305,3.7305,1
20110201|2010-10-08 11:00,8,3.778,3.778,3.778,3.778,3
20110201|2010-10-08 11:30,8,3.778,3.778,3.778,3.778,1
20110201|2010-10-12 01:00,12,3.74,3.74,3.74,3.74,1
20110201|2010-10-12 01:30,12,3.736,3.736,3.736,3.736,5
20110201|2010-10-12 08:00,12,3.7875,3.7875,3.7875,3.7875,1
20110201|2010-10-12 09:00,12,3.772,3.772,3.772,3.772,1
20110201|2010-10-12 10:00,12,3.8015,3.8015,3.8015,3.8015,1
20110201|2010-10-13 08:00,13,3.8155,3.8155,3.8155,3.8155,2
20110201|2010-10-13 08:30,13,3.815,3.815,3.815,3.815,3
20110201|2010-10-13 10:30,13,3.82,3.823,3.82,3.823,4
20110201|2010-10-14 04:30,14,3.8505,3.8505,3.8505,3.8505,1
20110201|2010-10-14 05:00,14,3.848,3.848,3.848,3.848,1
20110201|2010-10-14 08:30,14,3.8295,3.8295,3.8295,3.8295,1
20110201|2010-10-14 10:00,14,3.83,3.83,3.83,3.83,2
20110201|2010-10-14 10:30,14,3.83,3.83,3.83,3.83,3
20110201|2010-10-14 12:30,14,3.82,3.82,3.82,3.82,1
20110201|2010-10-14 14:30,14,3.795,3.795,3.795,3.795,2
20110201|2010-10-15 09:30,15,3.81,3.8225,3.81,3.8225,16
20110201|2010-10-15 11:00,15,3.8315,3.8345,3.8315,3.8345,18
20110201|2010-10-15 13:30,15,3.83,3.83,3.83,3.83,1
20110201|2010-10-18 09:00,18,3.855,3.855,3.855,3.855,2
20110201|2010-10-18 09:30,18,3.8585,3.8585,3.8585,3.8585,1
20110201|2010-10-18 11:30,18,3.8605,3.8605,3.8605,3.8605,1
20110201|2010-10-18 14:30,18,3.884,3.884,3.884,3.884,1
20110201|2010-10-18 15:00,18,3.884,3.884,3.874,3.874,7
20110201|2010-10-18 15:30,18,3.8735,3.8735,3.871,3.871,8
20110201|2010-10-20 07:00,20,3.78,3.78,3.78,3.78,3
20110201|2010-10-20 11:30,20,3.807,3.807,3.807,3.807,1
20110201|2010-10-20 14:30,20,3.8015,3.8015,3.8015,3.8015,1
20110201|2010-10-21 08:00,21,3.8315,3.8315,3.8315,3.8315,3
20110201|2010-10-21 11:30,21,3.789,3.789,3.789,3.789,1
20110201|2010-10-22 07:30,22,3.8125,3.8125,3.8125,3.8125,3
20110201|2010-10-22 08:00,22,3.8115,3.8115,3.8115,3.8115,1
20110201|2010-10-22 12:30,22,3.8055,3.8055,3.8055,3.8055,2
20110201|2010-10-24 23:30,25,3.8655,3.8655,3.862,3.862,2
20110201|2010-10-25 08:00,25,3.885,3.885,3.885,3.885,3
20110201|2010-10-25 09:00,25,3.887,3.887,3.887,3.887,5
20110201|2010-10-26 08:00,26,3.86,3.86,3.86,3.86,3
20110201|2010-10-26 09:00,26,3.864,3.864,3.864,3.864,3
20110201|2010-10-26 09:30,26,3.883,3.883,3.883,3.883,1
20110201|2010-10-26 12:00,26,3.8765,3.8765,3.8765,3.8765,1
20110201|2010-10-26 12:30,26,3.88,3.88,3.88,3.88,1
20110201|2010-10-26 14:00,26,3.88,3.88,3.88,3.88,1
20110201|2010-10-26 17:00,27,3.8995,3.8995,3.8995,3.8995,1
20110201|2010-10-27 07:00,27,3.7915,3.7915,3.7915,3.7915,3
20110201|2010-10-27 08:00,27,3.791,3.791,3.791,3.791,3
20110201|2010-10-27 10:00,27,3.784,3.784,3.784,3.784,2
20110201|2010-10-27 10:30,27,3.7875,3.7875,3.7875,3.7875,1
20110201|2010-10-27 11:00,27,3.79,3.79,3.787,3.788,4
20110201|2010-10-27 11:30,27,3.787,3.787,3.787,3.787,2
20110201|2010-10-27 14:30,27,3.789,3.789,3.789,3.789,3
20110201|2010-10-27 15:30,27,3.7905,3.7905,3.7905,3.7905,1
20110201|2010-10-27 17:00,28,3.78,3.78,3.78,3.78,3
20110201|2010-10-28 10:00,28,3.823,3.823,3.823,3.823,3
20110201|2010-10-29 08:30,29,3.734,3.734,3.734,3.734,3
20110201|2010-10-29 11:30,29,3.744,3.7455,3.744,3.7455,5
20110201|2010-10-29 14:30,29,3.749,3.749,3.749,3.749,1
20110201|2010-11-01 09:00,1,3.816,3.82,3.816,3.82,5
20110201|2010-11-01 12:30,1,3.7975,3.7975,3.7975,3.7975,1
20110201|2010-11-01 13:00,1,3.794,3.794,3.794,3.794,1
20110201|2010-11-02 09:00,2,3.838,3.838,3.838,3.838,1
20110201|2010-11-02 10:30,2,3.834,3.834,3.834,3.834,1
20110201|2010-11-02 11:00,2,3.838,3.838,3.838,3.838,3
20110201|2010-11-02 11:30,2,3.8485,3.8485,3.8485,3.8485,1
20110201|2010-11-02 13:00,2,3.8485,3.8485,3.8485,3.8485,1
20110201|2010-11-03 01:30,3,3.8365,3.8365,3.8365,3.8365,1
20110201|2010-11-03 10:00,3,3.785,3.785,3.785,3.785,3
20110201|2010-11-03 10:30,3,3.7975,3.7975,3.7975,3.7975,1
20110201|2010-11-03 14:30,3,3.823,3.823,3.823,3.823,1
20110201|2010-11-04 07:00,4,3.8825,3.8825,3.8825,3.8825,1
20110201|2010-11-04 07:30,4,3.91,3.9135,3.91,3.9135,2
20110201|2010-11-04 08:00,4,3.914,3.914,3.9065,3.911,28
20110201|2010-11-04 09:00,4,3.903,3.92,3.9025,3.92,9
20110201|2010-11-04 09:30,4,3.917,3.918,3.917,3.918,6
20110201|2010-11-04 10:00,4,3.922,3.922,3.922,3.922,2
20110201|2010-11-04 11:00,4,3.915,3.915,3.915,3.915,1
20110201|2010-11-04 11:30,4,3.925,3.925,3.923,3.923,3
20110201|2010-11-04 20:30,5,3.975,3.975,3.975,3.975,1
20110201|2010-11-05 00:30,5,3.994,3.994,3.994,3.994,2
20110201|2010-11-05 06:00,5,3.942,3.945,3.942,3.9425,3
20110201|2010-11-05 08:30,5,3.9825,3.9825,3.9825,3.9825,1
20110201|2010-11-05 09:00,5,3.987,3.9875,3.987,3.9875,4
20110201|2010-11-05 10:00,5,3.99,3.99,3.99,3.99,1
20110201|2010-11-05 10:30,5,3.986,3.986,3.986,3.986,2
20110201|2010-11-05 12:00,5,3.96,3.96,3.96,3.96,1
20110201|2010-11-08 08:00,8,3.956,3.956,3.956,3.956,2
20110201|2010-11-08 10:30,8,3.967,3.967,3.967,3.967,1
20110201|2010-11-08 11:30,8,3.9625,3.9645,3.961,3.9645,3
20110201|2010-11-08 12:30,8,3.9545,3.9545,3.9545,3.9545,1
20110201|2010-11-09 08:00,9,4.039,4.039,4.039,4.039,1
20110201|2010-11-09 10:00,9,4.043,4.043,4.043,4.043,1
20110201|2010-11-09 11:30,9,4.0415,4.0475,4.0415,4.0475,2
20110201|2010-11-09 14:00,9,3.9875,3.9875,3.9875,3.9875,1
20110201|2010-11-09 14:30,9,3.98,3.9845,3.98,3.9845,4
20110201|2010-11-10 06:00,10,3.985,3.985,3.985,3.985,1
20110201|2010-11-10 07:30,10,3.9855,3.9855,3.981,3.981,35
20110201|2010-11-10 08:00,10,3.9965,3.9975,3.9965,3.9975,4
20110201|2010-11-10 09:00,10,3.9815,3.9815,3.967,3.967,2
20110201|2010-11-10 20:00,11,4.0335,4.0335,4.0335,4.0335,1
20110201|2010-11-11 08:00,11,4.05,4.05,4.048,4.048,3
20110201|2010-11-11 08:30,11,4.0445,4.0445,4.0445,4.0445,7
20110201|2010-11-11 09:00,11,4.0315,4.0315,4.0315,4.0315,1
20110201|2010-11-11 09:30,11,4.042,4.042,4.041,4.041,7
20110201|2010-11-11 10:00,11,4.0405,4.041,4.0405,4.041,2
20110201|2010-11-11 19:00,12,3.984,3.984,3.9815,3.9815,2
20110201|2010-11-12 00:30,12,3.932,3.932,3.932,3.932,1
20110201|2010-11-12 03:00,12,3.935,3.935,3.935,3.935,1
20110201|2010-11-12 05:00,12,3.95,3.95,3.947,3.947,2
20110201|2010-11-12 09:30,12,3.9575,3.9575,3.94,3.94,6
20110201|2010-11-12 10:30,12,3.9405,3.9405,3.9255,3.9255,2
20110201|2010-11-12 11:00,12,3.9065,3.9065,3.906,3.906,2
20110201|2010-11-12 11:30,12,3.905,3.905,3.8915,3.8915,3
20110201|2010-11-12 13:30,12,3.89,3.89,3.89,3.89,1
20110201|2010-11-14 17:00,15,3.857,3.857,3.853,3.853,9
20110201|2010-11-14 19:00,15,3.9455,3.9455,3.9455,3.9455,1
20110201|2010-11-15 02:30,15,3.852,3.8565,3.85,3.8565,6
20110201|2010-11-15 05:00,15,3.872,3.872,3.872,3.872,2
20110201|2010-11-15 09:30,15,3.9255,3.9255,3.9255,3.9255,5
20110201|2010-11-15 10:30,15,3.912,3.912,3.912,3.912,1
20110201|2010-11-15 13:30,15,3.919,3.919,3.919,3.919,6
20110201|2010-11-15 15:00,15,3.9055,3.9055,3.9055,3.9055,10
20110201|2010-11-15 18:30,16,3.9005,3.9005,3.9005,3.9005,1
20110201|2010-11-15 20:00,16,3.896,3.896,3.896,3.896,1
20110201|2010-11-16 05:30,16,3.852,3.852,3.85,3.85,5
20110201|2010-11-16 06:00,16,3.858,3.8585,3.858,3.8585,2
20110201|2010-11-16 06:30,16,3.8535,3.8535,3.851,3.851,6
20110201|2010-11-16 07:00,16,3.848,3.848,3.838,3.838,4
20110201|2010-11-16 07:30,16,3.833,3.833,3.833,3.833,2
20110201|2010-11-16 08:00,16,3.824,3.83,3.824,3.83,3
20110201|2010-11-16 08:30,16,3.819,3.821,3.819,3.821,3
20110201|2010-11-16 09:00,16,3.8045,3.8045,3.8045,3.8045,1
20110201|2010-11-16 09:30,16,3.7895,3.7895,3.7895,3.7895,1
20110201|2010-11-16 10:30,16,3.745,3.745,3.745,3.745,1
20110201|2010-11-16 12:00,16,3.732,3.7335,3.7255,3.7255,8
20110201|2010-11-16 12:30,16,3.727,3.727,3.727,3.727,1
20110201|2010-11-16 13:00,16,3.7315,3.7315,3.7315,3.7315,2
20110201|2010-11-16 14:30,16,3.715,3.715,3.715,3.715,1
20110201|2010-11-16 15:00,16,3.7285,3.7295,3.7285,3.7295,3
20110201|2010-11-16 18:00,17,3.721,3.721,3.721,3.721,1
20110201|2010-11-16 19:00,17,3.715,3.715,3.715,3.715,3
20110201|2010-11-17 02:00,17,3.6225,3.6225,3.6225,3.6225,1
20110201|2010-11-17 06:30,17,3.699,3.699,3.699,3.699,1
20110201|2010-11-17 08:00,17,3.704,3.705,3.7005,3.705,6
20110201|2010-11-17 08:30,17,3.7,3.7115,3.7,3.7115,4
20110201|2010-11-17 09:00,17,3.7245,3.731,3.7245,3.731,4
20110201|2010-11-17 09:30,17,3.7485,3.754,3.7485,3.754,4
20110201|2010-11-17 10:00,17,3.755,3.755,3.75,3.75,3
20110201|2010-11-17 10:30,17,3.7185,3.719,3.7155,3.7155,4
20110201|2010-11-17 11:30,17,3.7345,3.7345,3.7345,3.7345,2
20110201|2010-11-17 12:00,17,3.728,3.729,3.728,3.729,4
20110201|2010-11-17 13:30,17,3.732,3.732,3.732,3.732,1
20110201|2010-11-17 14:30,17,3.719,3.7265,3.719,3.7265,5
20110201|2010-11-17 20:30,18,3.745,3.745,3.745,3.745,1
20110201|2010-11-17 23:30,18,3.7625,3.7625,3.7625,3.7625,1
20110201|2010-11-18 03:30,18,3.8095,3.8095,3.8095,3.8095,4
20110201|2010-11-18 04:00,18,3.795,3.795,3.795,3.795,1
20110201|2010-11-18 07:30,18,3.809,3.809,3.809,3.809,4
20110201|2010-11-18 08:30,18,3.797,3.807,3.797,3.807,5
20110201|2010-11-18 11:30,18,3.835,3.8355,3.835,3.8355,3
20110201|2010-11-18 12:00,18,3.8335,3.8335,3.832,3.832,2
20110201|2010-11-19 04:30,19,3.86,3.872,3.86,3.872,3
20110201|2010-11-19 05:00,19,3.858,3.858,3.858,3.858,1
20110201|2010-11-19 05:30,19,3.8365,3.8365,3.8365,3.8365,1
20110201|2010-11-19 08:30,19,3.825,3.825,3.825,3.825,1
20110201|2010-11-19 09:30,19,3.847,3.847,3.84,3.84,3
20110201|2010-11-19 11:30,19,3.8405,3.8405,3.8405,3.8405,1
20110201|2010-11-19 12:30,19,3.8435,3.8435,3.8435,3.8435,1
20110201|2010-11-19 13:30,19,3.8325,3.8325,3.8325,3.8325,1
20110201|2010-11-19 15:00,19,3.8375,3.8375,3.8375,3.8375,1
20110201|2010-11-21 17:00,22,3.854,3.854,3.854,3.854,1
20110201|2010-11-22 07:30,22,3.809,3.809,3.809,3.809,1
20110201|2010-11-22 08:30,22,3.771,3.771,3.771,3.771,1
20110201|2010-11-22 09:00,22,3.761,3.761,3.761,3.761,1
20110201|2010-11-22 10:30,22,3.759,3.759,3.756,3.756,2
20110201|2010-11-22 13:30,22,3.77,3.77,3.77,3.77,1
20110201|2010-11-22 20:30,23,3.744,3.744,3.744,3.744,1
20110201|2010-11-23 01:30,23,3.674,3.682,3.672,3.682,3
20110201|2010-11-23 02:00,23,3.6925,3.6925,3.6925,3.6925,1
20110201|2010-11-23 02:30,23,3.709,3.709,3.709,3.709,1
20110201|2010-11-23 05:30,23,3.6805,3.6805,3.6805,3.6805,1
20110201|2010-11-23 06:00,23,3.6845,3.6845,3.6845,3.6845,1
20110201|2010-11-23 07:00,23,3.699,3.699,3.699,3.699,1
20110201|2010-11-23 09:00,23,3.708,3.711,3.708,3.711,3
20110201|2010-11-23 10:30,23,3.712,3.712,3.712,3.712,1
20110201|2010-11-23 11:00,23,3.7135,3.7195,3.7115,3.7195,8
20110201|2010-11-23 11:30,23,3.712,3.712,3.708,3.708,44
20110201|2010-11-23 13:00,23,3.706,3.7075,3.706,3.7075,3
20110201|2010-11-24 04:30,24,3.73,3.731,3.73,3.731,2
20110201|2010-11-24 07:30,24,3.745,3.745,3.745,3.745,1
20110201|2010-11-24 11:30,24,3.766,3.766,3.763,3.763,8
20110201|2010-11-24 12:00,24,3.7645,3.7645,3.7645,3.7645,1
20110201|2010-11-24 13:30,24,3.765,3.7655,3.7625,3.7625,6
20110201|2010-11-24 14:00,24,3.7635,3.7635,3.7635,3.7635,1
20110201|2010-11-25 01:00,26,3.742,3.742,3.742,3.742,3
20110201|2010-11-25 07:30,26,3.759,3.759,3.759,3.759,3
20110201|2010-11-25 10:30,26,3.79,3.795,3.79,3.795,4
20110201|2010-11-26 04:00,26,3.7325,3.733,3.7325,3.733,2
20110201|2010-11-26 06:30,26,3.7355,3.742,3.7355,3.7355,11
20110201|2010-11-26 08:00,26,3.72,3.7205,3.72,3.7205,3
20110201|2010-11-26 08:30,26,3.747,3.747,3.747,3.747,2
20110201|2010-11-26 09:30,26,3.7425,3.7435,3.7425,3.7435,6
20110201|2010-11-26 10:00,26,3.74,3.7425,3.74,3.7425,4
20110201|2010-11-26 10:30,26,3.742,3.743,3.742,3.743,3
20110201|2010-11-26 11:30,26,3.76,3.76,3.76,3.76,6
20110201|2010-11-29 00:00,29,3.794,3.794,3.794,3.794,6
20110201|2010-11-29 01:00,29,3.792,3.792,3.792,3.792,6
20110201|2010-11-29 08:00,29,3.769,3.7705,3.7685,3.7685,4
20110201|2010-11-29 08:30,29,3.77,3.77,3.77,3.77,2
20110201|2010-11-29 10:00,29,3.752,3.752,3.752,3.752,1
20110201|2010-11-29 11:00,29,3.7455,3.7455,3.7455,3.7455,5
20110201|2010-11-29 13:30,29,3.771,3.771,3.769,3.769,7
20110201|2010-11-30 05:30,30,3.782,3.782,3.782,3.782,6
20110201|2010-11-30 08:00,30,3.776,3.776,3.7715,3.7715,25
20110201|2010-11-30 08:30,30,3.7725,3.773,3.7725,3.773,2
20110201|2010-11-30 09:00,30,3.784,3.784,3.784,3.784,1
20110201|2010-11-30 09:30,30,3.827,3.827,3.82,3.82,24
20110201|2010-11-30 10:00,30,3.819,3.825,3.819,3.8225,3
20110201|2010-11-30 10:30,30,3.8265,3.8265,3.825,3.825,2
20110201|2010-11-30 11:30,30,3.822,3.828,3.814,3.8275,24
20110201|2010-11-30 13:00,30,3.828,3.828,3.828,3.828,7
20110201|2010-11-30 13:30,30,3.81,3.81,3.81,3.81,1
20110201|2010-11-30 14:30,30,3.807,3.807,3.8045,3.8045,10
20110201|2010-12-01 03:00,1,3.869,3.872,3.869,3.872,25
20110201|2010-12-01 07:00,1,3.88,3.88,3.872,3.872,3
20110201|2010-12-01 07:30,1,3.885,3.89,3.885,3.89,3
20110201|2010-12-01 08:30,1,3.911,3.911,3.911,3.911,1
20110201|2010-12-01 09:00,1,3.91,3.91,3.91,3.91,1
20110201|2010-12-01 10:00,1,3.907,3.91,3.9055,3.9055,24
20110201|2010-12-01 10:30,1,3.904,3.904,3.904,3.904,11
20110201|2010-12-01 11:30,1,3.9425,3.9445,3.9425,3.9445,2
20110201|2010-12-01 12:30,1,3.944,3.944,3.944,3.944,1
20110201|2010-12-01 14:00,1,3.938,3.938,3.938,3.938,9
20110201|2010-12-01 14:30,1,3.9385,3.9395,3.9385,3.9395,2
20110201|2010-12-01 21:00,2,3.945,3.945,3.945,3.945,1
20110201|2010-12-02 00:00,2,3.966,3.966,3.966,3.966,1
20110201|2010-12-02 02:30,2,3.962,3.962,3.962,3.962,2
20110201|2010-12-02 05:00,2,3.97,3.97,3.97,3.97,10
20110201|2010-12-02 07:00,2,3.9535,3.9535,3.9535,3.9535,1
20110201|2010-12-02 07:30,2,3.945,3.945,3.937,3.937,4
20110201|2010-12-02 08:00,2,3.942,3.9535,3.942,3.9535,6
20110201|2010-12-02 08:30,2,3.96,3.968,3.96,3.968,4
20110201|2010-12-02 09:00,2,3.9755,3.9875,3.9755,3.983,20
20110201|2010-12-02 09:30,2,3.984,3.988,3.977,3.977,6
20110201|2010-12-02 10:00,2,3.988,3.988,3.988,3.988,24
20110201|2010-12-02 11:30,2,3.9765,3.9765,3.9765,3.9765,1
20110201|2010-12-02 12:00,2,3.9725,3.9765,3.972,3.9755,14
20110201|2010-12-02 14:00,2,3.9755,3.9755,3.9755,3.9755,1
20110201|2010-12-02 15:30,2,3.973,3.973,3.973,3.973,1
20110201|2010-12-02 19:30,3,3.956,3.956,3.956,3.956,1
20110201|2010-12-02 22:30,3,3.9705,3.971,3.9705,3.971,3
20110201|2010-12-03 01:00,3,3.985,3.985,3.985,3.985,1
20110201|2010-12-03 04:30,3,3.9865,3.9865,3.9865,3.9865,1
20110201|2010-12-03 07:30,3,3.9865,3.9865,3.955,3.955,3
20110201|2010-12-03 09:00,3,3.981,3.981,3.981,3.981,2
20110201|2010-12-03 10:00,3,3.981,3.981,3.981,3.981,2
20110201|2010-12-03 11:00,3,3.9875,3.988,3.987,3.988,7
20110201|2010-12-03 11:30,3,3.9995,4,3.9995,4,3
20110201|2010-12-03 12:30,3,3.988,3.988,3.987,3.987,2
20110201|2010-12-03 14:00,3,3.994,3.994,3.994,3.994,2
20110201|2010-12-03 14:30,3,4,4,4,4,2
20110201|2010-12-05 18:30,6,4,4,4,4,20
20110201|2010-12-05 19:00,6,3.9905,3.9905,3.9905,3.9905,1
20110201|2010-12-05 20:00,6,4.003,4.003,4.003,4.003,1
20110201|2010-12-05 20:30,6,4.0025,4.0025,4.0015,4.0015,5
20110201|2010-12-05 21:00,6,3.997,4.003,3.997,4.003,25
20110201|2010-12-05 23:00,6,4.008,4.008,4.008,4.008,2
20110201|2010-12-06 01:30,6,4.0095,4.0095,4.0095,4.0095,5
20110201|2010-12-06 03:00,6,3.977,3.977,3.975,3.975,15
20110201|2010-12-06 03:30,6,3.982,3.982,3.982,3.982,1
20110201|2010-12-06 07:30,6,3.989,3.9935,3.989,3.9935,3
20110201|2010-12-06 08:30,6,4.006,4.0075,4.0025,4.0025,37
20110201|2010-12-06 09:00,6,4.006,4.006,4.006,4.006,1
20110201|2010-12-06 09:30,6,4.018,4.0205,4.018,4.0185,23
20110201|2010-12-06 10:00,6,4.0165,4.0165,4.01,4.01,26
20110201|2010-12-06 10:30,6,3.99,3.99,3.99,3.99,8
20110201|2010-12-06 11:00,6,4.0015,4.0015,4.0015,4.0015,3
20110201|2010-12-06 13:00,6,4.005,4.005,4.005,4.005,1
20110201|2010-12-06 14:00,6,4.0075,4.0075,4.0075,4.0075,1
20110201|2010-12-06 14:30,6,4.0075,4.0075,4.0075,4.0075,1
20110201|2010-12-06 18:30,7,4.0135,4.0135,4.0135,4.0135,1
20110201|2010-12-07 00:00,7,4.0435,4.0435,4.0435,4.0435,1
20110201|2010-12-07 00:30,7,4.05,4.05,4.05,4.05,1
20110201|2010-12-07 01:00,7,4.064,4.064,4.064,4.064,1
20110201|2010-12-07 02:00,7,4.0935,4.0945,4.0935,4.094,22
20110201|2010-12-07 04:00,7,4.112,4.112,4.109,4.1115,22
20110201|2010-12-07 05:30,7,4.1075,4.1075,4.1065,4.1065,2
20110201|2010-12-07 06:00,7,4.1055,4.1055,4.1055,4.1055,3
20110201|2010-12-07 07:00,7,4.12,4.12,4.12,4.12,2
20110201|2010-12-07 07:30,7,4.1185,4.125,4.1185,4.125,17
20110201|2010-12-07 08:30,7,4.1115,4.1115,4.095,4.095,5
20110201|2010-12-07 09:00,7,4.0915,4.0915,4.0915,4.0915,1
20110201|2010-12-07 09:30,7,4.0845,4.096,4.08,4.096,4
20110201|2010-12-07 10:00,7,4.1055,4.1055,4.089,4.089,2
20110201|2010-12-07 10:30,7,4.0655,4.0655,4.0595,4.0595,3
20110201|2010-12-07 11:00,7,4.0425,4.043,4.034,4.034,14
20110201|2010-12-07 12:00,7,4.047,4.047,4.047,4.047,6
20110201|2010-12-07 13:00,7,4.0495,4.0515,4.0495,4.0515,2
20110201|2010-12-07 13:30,7,4.051,4.051,4.051,4.051,1
20110201|2010-12-07 14:00,7,4.022,4.022,4.018,4.018,3
20110201|2010-12-07 15:00,7,4.02,4.02,4.0035,4.0035,2
20110201|2010-12-07 15:30,7,4.006,4.006,4.006,4.006,1
20110201|2010-12-07 19:00,8,4.0155,4.0155,4.0155,4.0155,5
20110201|2010-12-07 22:30,8,4.01,4.011,4.01,4.011,2
20110201|2010-12-08 08:30,8,4.072,4.083,4.072,4.083,4
20110201|2010-12-08 09:00,8,4.077,4.077,4.059,4.059,3
20110201|2010-12-08 09:30,8,4.0375,4.052,4.0375,4.052,4
20110201|2010-12-08 10:00,8,4.058,4.058,4.058,4.058,1
20110201|2010-12-08 10:30,8,4.085,4.085,4.085,4.085,1
20110201|2010-12-08 11:00,8,4.109,4.109,4.1085,4.1085,2
20110201|2010-12-08 12:30,8,4.105,4.105,4.105,4.105,1
20110201|2010-12-08 13:00,8,4.105,4.108,4.0965,4.0965,11
20110201|2010-12-08 13:30,8,4.105,4.1085,4.105,4.1085,6
20110201|2010-12-08 14:30,8,4.11,4.11,4.11,4.11,1
20110201|2010-12-08 16:00,8,4.111,4.111,4.111,4.111,1
20110201|2010-12-08 22:30,9,4.14,4.1415,4.14,4.1415,2
20110201|2010-12-09 02:00,9,4.141,4.141,4.141,4.141,3
20110201|2010-12-09 04:00,9,4.128,4.128,4.128,4.128,1
20110201|2010-12-09 07:00,9,4.107,4.107,4.107,4.107,1
20110201|2010-12-09 08:00,9,4.12,4.12,4.12,4.12,1
20110201|2010-12-09 08:30,9,4.095,4.095,4.095,4.095,1
20110201|2010-12-09 10:30,9,4.104,4.104,4.104,4.104,1
20110201|2010-12-09 11:30,9,4.0725,4.0855,4.0725,4.0855,3
20110201|2010-12-09 13:00,9,4.071,4.071,4.071,4.071,1
20110201|2010-12-09 22:00,10,4.106,4.106,4.106,4.106,1
20110201|2010-12-10 02:00,10,4.108,4.108,4.108,4.108,1
20110201|2010-12-10 04:30,10,4.1355,4.1355,4.1355,4.1355,1
20110201|2010-12-10 06:30,10,4.136,4.136,4.136,4.136,1
20110201|2010-12-10 07:30,10,4.132,4.132,4.132,4.132,1
20110201|2010-12-10 08:00,10,4.123,4.123,4.12,4.12,2
20110201|2010-12-10 09:00,10,4.0905,4.0905,4.0875,4.0875,3
20110201|2010-12-10 09:30,10,4.098,4.0995,4.0965,4.0965,3
20110201|2010-12-10 10:00,10,4.1,4.1015,4.1,4.1015,11
20110201|2010-12-10 10:30,10,4.0985,4.0985,4.0985,4.0985,1
20110201|2010-12-10 11:00,10,4.1095,4.1095,4.1095,4.1095,1
20110201|2010-12-10 11:30,10,4.1095,4.1095,4.1095,4.1095,2
20110201|2010-12-10 12:30,10,4.111,4.111,4.111,4.111,2
20110201|2010-12-10 14:30,10,4.115,4.117,4.115,4.117,2
20110201|2010-12-10 15:00,10,4.118,4.118,4.118,4.118,1
20110201|2010-12-12 17:00,13,4.112,4.112,4.112,4.112,1
20110201|2010-12-12 18:30,13,4.1305,4.1305,4.1305,4.1305,1
20110201|2010-12-12 19:30,13,4.1425,4.1425,4.1425,4.1425,1
20110201|2010-12-12 20:00,13,4.142,4.142,4.142,4.142,1
20110201|2010-12-12 23:30,13,4.1695,4.1695,4.1695,4.1695,1
20110201|2010-12-13 07:00,13,4.188,4.188,4.188,4.188,1
20110201|2010-12-13 07:30,13,4.2015,4.2015,4.197,4.197,2
20110201|2010-12-13 08:00,13,4.196,4.196,4.194,4.194,4
20110201|2010-12-13 08:30,13,4.1925,4.1955,4.192,4.192,9
20110201|2010-12-13 09:00,13,4.199,4.2065,4.199,4.2065,4
20110201|2010-12-13 09:30,13,4.204,4.204,4.204,4.204,1
20110201|2010-12-13 11:00,13,4.2075,4.212,4.207,4.212,32
20110201|2010-12-13 11:30,13,4.2095,4.2095,4.203,4.203,4
20110201|2010-12-13 12:30,13,4.2115,4.2125,4.2115,4.2125,2
20110201|2010-12-13 17:30,14,4.202,4.202,4.202,4.202,1
20110201|2010-12-14 02:00,14,4.215,4.215,4.215,4.215,2
20110201|2010-12-14 06:30,14,4.1995,4.1995,4.1995,4.1995,1
20110201|2010-12-14 08:00,14,4.197,4.197,4.197,4.197,1
20110201|2010-12-14 09:30,14,4.2,4.2,4.2,4.2,1
20110201|2010-12-14 10:00,14,4.1955,4.1955,4.19,4.19,5
20110201|2010-12-14 11:30,14,4.2055,4.2055,4.2055,4.2055,1
20110201|2010-12-14 12:30,14,4.215,4.215,4.2125,4.2125,6
20110201|2010-12-14 20:30,15,4.1805,4.1805,4.1805,4.1805,8
20110201|2010-12-15 00:00,15,4.172,4.172,4.172,4.172,1
20110201|2010-12-15 04:00,15,4.1415,4.1415,4.1415,4.1415,4
20110201|2010-12-15 08:30,15,4.167,4.167,4.167,4.167,1
20110201|2010-12-15 09:00,15,4.1635,4.1635,4.1635,4.1635,3
20110201|2010-12-15 09:30,15,4.1715,4.1715,4.1715,4.1715,1
20110201|2010-12-15 10:30,15,4.1585,4.159,4.1585,4.159,4
20110201|2010-12-15 11:30,15,4.132,4.132,4.1305,4.1305,3
20110201|2010-12-15 12:00,15,4.1305,4.1305,4.129,4.1305,8
20110201|2010-12-15 13:00,15,4.115,4.115,4.106,4.106,3
20110201|2010-12-15 13:30,15,4.106,4.106,4.106,4.106,1
20110201|2010-12-15 14:00,15,4.086,4.086,4.085,4.085,2
20110201|2010-12-15 15:30,15,4.0975,4.0975,4.0975,4.0975,2
20110201|2010-12-15 22:00,16,4.1175,4.1175,4.1175,4.1175,1
20110201|2010-12-16 06:30,16,4.095,4.095,4.095,4.095,1
20110201|2010-12-16 07:00,16,4.095,4.095,4.095,4.095,2
20110201|2010-12-16 08:00,16,4.103,4.103,4.103,4.103,1
20110201|2010-12-16 08:30,16,4.108,4.1085,4.108,4.1085,7
20110201|2010-12-16 09:00,16,4.091,4.091,4.091,4.091,1
20110201|2010-12-16 11:00,16,4.106,4.106,4.0945,4.0945,4
20110201|2010-12-16 11:30,16,4.1155,4.1155,4.1155,4.1155,1
20110201|2010-12-16 12:00,16,4.1085,4.1085,4.1085,4.1085,1
20110201|2010-12-16 14:30,16,4.099,4.099,4.099,4.099,1
20110201|2010-12-16 21:00,17,4.183,4.183,4.183,4.183,1
20110201|2010-12-16 22:00,17,4.1735,4.1735,4.1735,4.1735,1
20110201|2010-12-16 23:30,17,4.1685,4.1685,4.1685,4.1685,2
20110201|2010-12-17 03:00,17,4.1655,4.1655,4.1655,4.1655,2
20110201|2010-12-17 05:30,17,4.16,4.16,4.16,4.16,1
20110201|2010-12-17 07:30,17,4.142,4.142,4.142,4.142,4
20110201|2010-12-17 08:00,17,4.151,4.151,4.15,4.15,5
20110201|2010-12-17 09:00,17,4.156,4.156,4.156,4.156,1
20110201|2010-12-17 09:30,17,4.1535,4.1535,4.142,4.142,2
20110201|2010-12-17 10:00,17,4.1335,4.141,4.1335,4.141,2
20110201|2010-12-17 10:30,17,4.14,4.14,4.14,4.14,2
20110201|2010-12-17 11:30,17,4.147,4.158,4.147,4.155,8
20110201|2010-12-17 12:00,17,4.157,4.1635,4.157,4.1635,5
20110201|2010-12-17 12:30,17,4.1665,4.1665,4.1665,4.1665,2
20110201|2010-12-17 13:30,17,4.165,4.165,4.165,4.165,1
20110201|2010-12-17 14:00,17,4.167,4.167,4.167,4.167,1
20110201|2010-12-19 17:00,20,4.195,4.195,4.195,4.195,1
20110201|2010-12-19 19:00,20,4.212,4.217,4.212,4.217,2
20110201|2010-12-19 21:00,20,4.196,4.196,4.16,4.16,2
20110201|2010-12-19 22:00,20,4.168,4.168,4.168,4.168,1
20110201|2010-12-19 23:30,20,4.182,4.182,4.182,4.182,1
20110201|2010-12-20 03:30,20,4.1745,4.1745,4.1745,4.1745,1
20110201|2010-12-20 05:00,20,4.1795,4.1795,4.179,4.1795,5
20110201|2010-12-20 06:00,20,4.197,4.197,4.197,4.197,1
20110201|2010-12-20 08:00,20,4.206,4.206,4.193,4.193,2
20110201|2010-12-20 08:30,20,4.195,4.195,4.195,4.195,1
20110201|2010-12-20 09:00,20,4.1875,4.1875,4.17,4.1775,26
20110201|2010-12-20 09:30,20,4.184,4.186,4.1815,4.1815,51
20110201|2010-12-20 10:00,20,4.1945,4.1945,4.1945,4.1945,5
20110201|2010-12-20 10:30,20,4.201,4.2035,4.201,4.202,53
20110201|2010-12-20 12:00,20,4.203,4.203,4.201,4.202,6
20110201|2010-12-20 14:30,20,4.2035,4.208,4.2035,4.208,39
20110201|2010-12-21 06:30,21,4.2645,4.2655,4.264,4.264,6
20110201|2010-12-21 07:30,21,4.2765,4.2765,4.276,4.276,10
20110201|2010-12-21 08:00,21,4.278,4.278,4.264,4.27,27
20110201|2010-12-21 08:30,21,4.2715,4.2715,4.2715,4.2715,2
20110201|2010-12-21 09:00,21,4.2645,4.2645,4.2645,4.2645,1
20110201|2010-12-21 09:30,21,4.2635,4.2685,4.2625,4.2665,8
20110201|2010-12-21 10:00,21,4.2655,4.2715,4.2625,4.2715,16
20110201|2010-12-21 11:00,21,4.2685,4.272,4.2675,4.2715,12
20110201|2010-12-21 11:30,21,4.2685,4.276,4.2675,4.276,5
20110201|2010-12-21 12:00,21,4.271,4.28,4.271,4.28,5
20110201|2010-12-21 12:30,21,4.279,4.279,4.274,4.275,9
20110201|2010-12-21 13:00,21,4.277,4.281,4.276,4.276,4
20110201|2010-12-21 13:30,21,4.274,4.279,4.274,4.279,5
20110201|2010-12-21 14:00,21,4.278,4.281,4.278,4.28,4
20110201|2010-12-21 14:30,21,4.278,4.281,4.278,4.281,3
20110201|2010-12-21 15:00,21,4.281,4.282,4.281,4.282,3
20110201|2010-12-21 18:30,22,4.2905,4.2905,4.283,4.283,5
20110201|2010-12-21 19:00,22,4.2845,4.2845,4.271,4.2765,27
20110201|2010-12-21 19:30,22,4.2785,4.2805,4.271,4.271,11
20110201|2010-12-21 20:30,22,4.2725,4.2725,4.271,4.271,2
20110201|2010-12-21 22:30,22,4.2725,4.2765,4.2725,4.2765,5
20110201|2010-12-21 23:00,22,4.2785,4.2785,4.275,4.2765,8
20110201|2010-12-21 23:30,22,4.275,4.275,4.271,4.271,3
20110201|2010-12-22 03:30,22,4.2725,4.2765,4.2725,4.275,4
20110201|2010-12-22 04:00,22,4.2765,4.2765,4.271,4.271,4
20110201|2010-12-22 04:30,22,4.2725,4.2805,4.2725,4.2805,5
20110201|2010-12-22 05:00,22,4.2825,4.2845,4.279,4.279,5
20110201|2010-12-22 05:30,22,4.2805,4.2825,4.275,4.275,8
20110201|2010-12-22 06:00,22,4.2765,4.2785,4.273,4.273,11
20110201|2010-12-22 06:30,22,4.271,4.271,4.26,4.26,14
20110201|2010-12-22 07:00,22,4.265,4.265,4.265,4.265,1
20110201|2010-12-22 08:30,22,4.2685,4.2725,4.2665,4.2725,8
20110201|2010-12-22 09:00,22,4.278,4.278,4.278,4.278,1
20110201|2010-12-22 09:30,22,4.2745,4.2745,4.27,4.27,5
20110201|2010-12-22 10:00,22,4.2675,4.27,4.2645,4.2645,5
20110201|2010-12-22 10:30,22,4.267,4.267,4.267,4.267,1
20110201|2010-12-22 11:00,22,4.266,4.266,4.266,4.266,1
20110201|2010-12-22 11:30,22,4.274,4.274,4.268,4.274,7
20110201|2010-12-22 12:00,22,4.2715,4.2715,4.2715,4.2715,1
20110201|2010-12-22 12:30,22,4.272,4.272,4.272,4.272,2
20110201|2010-12-22 13:00,22,4.274,4.274,4.274,4.274,1
20110201|2010-12-22 13:30,22,4.2775,4.2775,4.275,4.275,2
20110201|2010-12-22 14:30,22,4.2775,4.281,4.2775,4.281,4
20110201|2010-12-22 15:00,22,4.2845,4.2845,4.2845,4.2845,1
20110201|2010-12-22 16:00,22,4.2835,4.2835,4.2835,4.2835,1
20110201|2010-12-22 17:00,23,4.28,4.28,4.2785,4.2785,2
20110201|2010-12-22 17:30,23,4.281,4.281,4.281,4.281,1
20110201|2010-12-22 19:00,23,4.2785,4.281,4.268,4.268,13
20110201|2010-12-22 19:30,23,4.2705,4.2705,4.2645,4.2645,5
20110201|2010-12-22 20:00,23,4.267,4.2705,4.267,4.2705,2
20110201|2010-12-22 20:30,23,4.268,4.268,4.2645,4.2645,2
20110201|2010-12-22 21:00,23,4.2485,4.2485,4.2415,4.2415,7
20110201|2010-12-22 23:30,23,4.257,4.257,4.257,4.257,1
20110201|2010-12-23 02:00,23,4.253,4.253,4.253,4.253,3
20110201|2010-12-23 02:30,23,4.2465,4.2465,4.2415,4.2415,3
20110201|2010-12-23 03:00,23,4.241,4.241,4.241,4.241,1
20110201|2010-12-23 03:30,23,4.236,4.236,4.236,4.236,1
20110201|2010-12-23 05:00,23,4.2385,4.2385,4.2385,4.2385,1
20110201|2010-12-23 06:30,23,4.2335,4.2335,4.2335,4.2335,1
20110201|2010-12-23 07:00,23,4.224,4.224,4.224,4.224,1
20110201|2010-12-23 08:00,23,4.2315,4.2315,4.2305,4.2305,11
20110201|2010-12-23 08:30,23,4.2325,4.2325,4.2325,4.2325,1
20110201|2010-12-23 09:00,23,4.2395,4.2405,4.2395,4.2405,3
20110201|2010-12-23 09:30,23,4.242,4.242,4.236,4.2405,3
20110201|2010-12-23 10:00,23,4.2445,4.2445,4.2445,4.2445,1
20110201|2010-12-23 10:30,23,4.25,4.25,4.25,4.25,1
20110201|2010-12-23 11:00,23,4.2525,4.2525,4.2525,4.2525,3
20110201|2010-12-23 11:30,23,4.2565,4.2565,4.2565,4.2565,1
20110201|2010-12-23 13:30,23,4.2525,4.2525,4.2525,4.2525,1
20110201|2010-12-23 14:00,23,4.2535,4.2535,4.2535,4.2535,1
20110201|2010-12-23 14:30,23,4.253,4.253,4.253,4.253,1
20110201|2010-12-26 19:00,27,4.2745,4.2745,4.2745,4.2745,10
20110201|2010-12-26 20:30,27,4.285,4.285,4.285,4.285,7
20110201|2010-12-26 22:30,27,4.2745,4.285,4.2745,4.285,6
20110201|2010-12-27 02:00,27,4.2745,4.2745,4.2745,4.2745,5
20110201|2010-12-27 08:00,27,4.2575,4.2575,4.2575,4.2575,6
20110201|2010-12-27 08:30,27,4.255,4.255,4.2535,4.2535,6
20110201|2010-12-27 09:00,27,4.2585,4.2585,4.2585,4.2585,2
20110201|2010-12-27 10:30,27,4.28,4.28,4.28,4.28,5
20110201|2010-12-27 11:00,27,4.2815,4.2815,4.281,4.281,5
20110201|2010-12-27 12:00,27,4.283,4.283,4.283,4.283,10
20110201|2010-12-27 13:30,27,4.282,4.282,4.282,4.282,1
20110201|2010-12-27 15:00,27,4.2855,4.2855,4.2855,4.2855,1
20110201|2010-12-27 18:30,28,4.2985,4.2985,4.2985,4.2985,4
20110201|2010-12-27 21:00,28,4.2825,4.2825,4.282,4.282,3
20110201|2010-12-27 23:00,28,4.302,4.302,4.302,4.302,1
20110201|2010-12-28 02:30,28,4.284,4.2845,4.281,4.281,14
20110201|2010-12-28 04:30,28,4.29,4.29,4.29,4.29,1
20110201|2010-12-28 07:00,28,4.281,4.281,4.28,4.28,4
20110201|2010-12-28 07:30,28,4.297,4.299,4.297,4.299,6
20110201|2010-12-28 08:00,28,4.3145,4.3145,4.3105,4.3105,27
20110201|2010-12-28 08:30,28,4.3085,4.309,4.3015,4.3015,4
20110201|2010-12-28 11:30,28,4.3125,4.3295,4.3125,4.3265,7
20110201|2010-12-28 13:30,28,4.32,4.32,4.32,4.32,2
20110201|2010-12-28 15:30,28,4.32,4.32,4.32,4.32,2
20110201|2010-12-28 19:00,29,4.291,4.291,4.291,4.291,1
20110201|2010-12-28 19:30,29,4.292,4.292,4.292,4.292,1
20110201|2010-12-28 20:00,29,4.3055,4.3055,4.3055,4.3055,1
20110201|2010-12-28 21:00,29,4.303,4.303,4.303,4.303,1
20110201|2010-12-28 22:00,29,4.3075,4.3075,4.3075,4.3075,1
20110201|2010-12-29 00:30,29,4.324,4.324,4.324,4.324,1
20110201|2010-12-29 01:00,29,4.3265,4.3265,4.3265,4.3265,1
20110201|2010-12-29 03:00,29,4.313,4.313,4.313,4.313,6
20110201|2010-12-29 04:00,29,4.3205,4.3205,4.32,4.32,5
20110201|2010-12-29 06:30,29,4.3215,4.3215,4.3215,4.3215,1
20110201|2010-12-29 07:30,29,4.319,4.322,4.319,4.322,7
20110201|2010-12-29 08:00,29,4.325,4.325,4.325,4.325,6
20110201|2010-12-29 08:30,29,4.3215,4.3245,4.3215,4.3225,21
20110201|2010-12-29 09:00,29,4.3235,4.3235,4.3235,4.3235,3
20110201|2010-12-29 10:00,29,4.3165,4.3165,4.3165,4.3165,2
20110201|2010-12-29 11:00,29,4.305,4.305,4.301,4.301,4
20110201|2010-12-29 11:30,29,4.3,4.309,4.3,4.309,2
20110201|2010-12-29 12:00,29,4.3115,4.3115,4.3115,4.3115,1
20110201|2010-12-29 13:30,29,4.315,4.315,4.315,4.315,1
20110201|2010-12-29 21:00,30,4.325,4.325,4.325,4.325,3
20110201|2010-12-29 21:30,30,4.3385,4.3385,4.3385,4.3385,1
20110201|2010-12-29 22:30,30,4.3365,4.3365,4.3365,4.3365,1
20110201|2010-12-29 23:00,30,4.338,4.338,4.338,4.338,1
20110201|2010-12-29 23:30,30,4.352,4.352,4.352,4.352,1
20110201|2010-12-30 00:00,30,4.3715,4.3715,4.3715,4.3715,1
20110201|2010-12-30 01:00,30,4.3665,4.3665,4.365,4.365,2
20110201|2010-12-30 04:00,30,4.3615,4.3615,4.3615,4.3615,1
20110201|2010-12-30 05:00,30,4.3605,4.3605,4.3605,4.3605,1
20110201|2010-12-30 05:30,30,4.3545,4.3565,4.3545,4.3565,10
20110201|2010-12-30 06:00,30,4.355,4.355,4.355,4.355,1
20110201|2010-12-30 06:30,30,4.359,4.367,4.359,4.365,8
20110201|2010-12-30 07:00,30,4.362,4.362,4.362,4.362,1
20110201|2010-12-30 07:30,30,4.36,4.36,4.358,4.36,3
20110201|2010-12-30 08:00,30,4.365,4.365,4.365,4.365,1
20110201|2010-12-30 09:00,30,4.359,4.3615,4.359,4.3615,2
20110201|2010-12-30 09:30,30,4.3635,4.3685,4.3635,4.3685,6
20110201|2010-12-30 10:00,30,4.361,4.361,4.361,4.361,1
20110201|2010-12-30 10:30,30,4.338,4.338,4.337,4.337,20
20110201|2010-12-30 11:00,30,4.354,4.354,4.354,4.354,1
20110201|2010-12-30 11:30,30,4.357,4.364,4.3555,4.364,3
20110201|2010-12-30 12:30,30,4.371,4.371,4.371,4.371,1
20110201|2010-12-30 13:30,30,4.374,4.374,4.374,4.374,1
20110201|2010-12-30 14:00,30,4.3715,4.3715,4.3715,4.3715,1
20110201|2010-12-30 14:30,30,4.374,4.374,4.374,4.374,1
20110201|2010-12-30 20:00,31,4.374,4.374,4.374,4.374,3
20110201|2010-12-30 22:00,31,4.3885,4.389,4.3885,4.389,3
20110201|2010-12-30 22:30,31,4.398,4.398,4.398,4.398,1
20110201|2010-12-30 23:30,31,4.4,4.4,4.4,4.4,1
20110201|2010-12-31 01:00,31,4.405,4.405,4.405,4.405,1
20110201|2010-12-31 03:30,31,4.403,4.403,4.403,4.403,1
20110201|2010-12-31 06:00,31,4.416,4.416,4.416,4.416,1
20110201|2010-12-31 06:30,31,4.421,4.4285,4.421,4.4285,2
20110201|2010-12-31 07:30,31,4.4185,4.4185,4.414,4.414,2
20110201|2010-12-31 08:30,31,4.418,4.418,4.418,4.418,1
20110201|2010-12-31 09:30,31,4.433,4.433,4.433,4.433,1
20110201|2010-12-31 10:30,31,4.4425,4.4425,4.4425,4.4425,2
20110201|2010-12-31 11:30,31,4.4425,4.4425,4.4425,4.4425,1
20110201|2010-12-31 12:00,31,4.443,4.443,4.443,4.443,1
20110201|2010-12-31 13:30,31,4.4365,4.4365,4.4365,4.4365,1
20110201|2010-12-31 15:00,31,4.435,4.435,4.435,4.435,1
20110201|2011-01-02 17:00,3,4.457,4.457,4.457,4.457,1
20110201|2011-01-02 18:00,3,4.46,4.46,4.46,4.46,2
20110201|2011-01-02 18:30,3,4.46,4.46,4.457,4.457,3
20110201|2011-01-02 19:00,3,4.453,4.453,4.453,4.453,1
20110201|2011-01-02 19:30,3,4.457,4.457,4.457,4.457,1
20110201|2011-01-02 20:00,3,4.4605,4.464,4.4575,4.4575,3
20110201|2011-01-02 21:00,3,4.466,4.466,4.466,4.466,1
20110201|2011-01-02 22:00,3,4.458,4.458,4.458,4.458,1
20110201|2011-01-02 22:30,3,4.4685,4.4705,4.4685,4.4705,3
20110201|2011-01-03 00:00,3,4.476,4.479,4.476,4.479,2
20110201|2011-01-03 00:30,3,4.4825,4.483,4.4825,4.483,2
20110201|2011-01-03 01:00,3,4.4855,4.4855,4.4845,4.4845,2
20110201|2011-01-03 01:30,3,4.4785,4.4785,4.4785,4.4785,2
20110201|2011-01-03 02:30,3,4.4785,4.4785,4.4785,4.4785,1
20110201|2011-01-03 04:30,3,4.496,4.496,4.4885,4.4885,12
20110201|2011-01-03 06:00,3,4.4905,4.4905,4.4905,4.4905,1
20110201|2011-01-03 06:30,3,4.491,4.491,4.491,4.491,1
20110201|2011-01-03 07:00,3,4.4785,4.4785,4.44,4.44,9
20110201|2011-01-03 07:30,3,4.44,4.44,4.433,4.433,3
20110201|2011-01-03 08:00,3,4.4425,4.445,4.4425,4.445,2
20110201|2011-01-03 09:00,3,4.472,4.472,4.472,4.472,1
20110201|2011-01-03 10:00,3,4.4665,4.4665,4.4655,4.4655,4
20110201|2011-01-03 10:30,3,4.4655,4.4655,4.464,4.464,2
20110201|2011-01-03 11:00,3,4.4625,4.4625,4.4625,4.4625,1
20110201|2011-01-03 12:00,3,4.456,4.457,4.4555,4.4555,9
20110201|2011-01-03 13:30,3,4.428,4.428,4.4265,4.4265,2
20110201|2011-01-03 16:00,3,4.4265,4.4265,4.4265,4.4265,1
20110201|2011-01-03 18:00,4,4.45,4.45,4.45,4.45,1
20110201|2011-01-03 18:30,4,4.444,4.444,4.44,4.442,3
20110201|2011-01-03 19:00,4,4.455,4.455,4.4345,4.4345,4
20110201|2011-01-03 20:00,4,4.442,4.442,4.442,4.442,1
20110201|2011-01-04 01:30,4,4.44,4.44,4.44,4.44,2
20110201|2011-01-04 02:00,4,4.44,4.44,4.4395,4.4395,10
20110201|2011-01-04 02:30,4,4.427,4.427,4.427,4.427,1
20110201|2011-01-04 04:00,4,4.4255,4.4255,4.4255,4.4255,1
20110201|2011-01-04 05:30,4,4.424,4.424,4.424,4.424,1
20110201|2011-01-04 06:30,4,4.441,4.441,4.441,4.441,1
20110201|2011-01-04 07:30,4,4.4415,4.4415,4.4375,4.4395,5
20110201|2011-01-04 08:00,4,4.453,4.4585,4.453,4.4585,2
20110201|2011-01-04 08:30,4,4.4565,4.4565,4.4395,4.4395,4
20110201|2011-01-04 09:00,4,4.4315,4.4365,4.43,4.4365,5
20110201|2011-01-04 09:30,4,4.4085,4.4085,4.3695,4.38,21
20110201|2011-01-04 10:00,4,4.366,4.367,4.366,4.367,2
20110201|2011-01-04 10:30,4,4.3765,4.3765,4.3765,4.3765,1
20110201|2011-01-04 11:30,4,4.359,4.362,4.358,4.36,8
20110201|2011-01-04 12:00,4,4.3635,4.373,4.3635,4.373,10
20110201|2011-01-04 12:30,4,4.373,4.373,4.372,4.372,5
20110201|2011-01-04 13:00,4,4.3775,4.3775,4.3775,4.3775,2
20110201|2011-01-04 14:00,4,4.384,4.384,4.384,4.384,1
20110201|2011-01-04 17:00,5,4.386,4.386,4.386,4.386,1
20110201|2011-01-04 19:00,5,4.375,4.375,4.375,4.375,3
20110201|2011-01-04 20:30,5,4.342,4.342,4.342,4.342,2
20110201|2011-01-05 03:00,5,4.335,4.335,4.335,4.335,1
20110201|2011-01-05 03:30,5,4.3295,4.3295,4.3295,4.3295,6
20110201|2011-01-05 04:00,5,4.323,4.323,4.323,4.323,1
20110201|2011-01-05 05:00,5,4.3,4.3,4.292,4.292,2
20110201|2011-01-05 05:30,5,4.2995,4.307,4.2995,4.307,2
20110201|2011-01-05 06:00,5,4.308,4.3175,4.308,4.3175,4
20110201|2011-01-05 06:30,5,4.315,4.315,4.305,4.305,14
20110201|2011-01-05 07:00,5,4.3255,4.3315,4.3255,4.3315,2
20110201|2011-01-05 07:30,5,4.3365,4.3365,4.3365,4.3365,1
20110201|2011-01-05 08:00,5,4.3435,4.3495,4.3335,4.3335,8
20110201|2011-01-05 08:30,5,4.3225,4.3325,4.3215,4.325,8
20110201|2011-01-05 09:00,5,4.3395,4.345,4.3395,4.3395,4
20110201|2011-01-05 09:30,5,4.334,4.334,4.334,4.334,1
20110201|2011-01-05 10:00,5,4.3365,4.3775,4.3365,4.3755,13
20110201|2011-01-05 10:30,5,4.3805,4.3895,4.3805,4.3895,2
20110201|2011-01-05 11:00,5,4.3725,4.3825,4.3725,4.3825,5
20110201|2011-01-05 11:30,5,4.396,4.4055,4.396,4.4055,8
20110201|2011-01-05 12:00,5,4.406,4.406,4.401,4.401,5
20110201|2011-01-05 12:30,5,4.4015,4.4025,4.3995,4.3995,5
20110201|2011-01-05 13:00,5,4.4,4.4,4.3955,4.3955,3
20110201|2011-01-05 13:30,5,4.391,4.392,4.391,4.392,3
20110201|2011-01-05 14:00,5,4.3995,4.403,4.399,4.399,3
20110201|2011-01-05 14:30,5,4.3985,4.406,4.3985,4.406,7
20110201|2011-01-05 15:00,5,4.415,4.415,4.408,4.4105,4
20110201|2011-01-05 15:30,5,4.403,4.403,4.403,4.403,1
20110201|2011-01-05 18:00,6,4.42,4.42,4.42,4.42,1
20110201|2011-01-05 20:00,6,4.4055,4.4055,4.4055,4.4055,1
20110201|2011-01-06 03:00,6,4.3885,4.3885,4.3885,4.3885,1
20110201|2011-01-06 04:00,6,4.3895,4.3895,4.3895,4.3895,1
20110201|2011-01-06 06:00,6,4.4,4.401,4.4,4.401,2
20110201|2011-01-06 06:30,6,4.384,4.384,4.3775,4.3775,5
20110201|2011-01-06 07:00,6,4.378,4.378,4.378,4.378,4
20110201|2011-01-06 07:30,6,4.387,4.387,4.387,4.387,1
20110201|2011-01-06 08:30,6,4.366,4.366,4.3545,4.3625,9
20110201|2011-01-06 09:00,6,4.3445,4.3455,4.334,4.342,16
20110201|2011-01-06 09:30,6,4.351,4.351,4.3345,4.3345,9
20110201|2011-01-06 10:00,6,4.313,4.3145,4.311,4.3145,3
20110201|2011-01-06 11:30,6,4.3255,4.326,4.3255,4.326,4
20110201|2011-01-06 12:30,6,4.327,4.327,4.327,4.327,2
20110201|2011-01-06 13:00,6,4.3295,4.3295,4.328,4.328,8
20110201|2011-01-06 13:30,6,4.318,4.319,4.3155,4.319,10
20110201|2011-01-06 14:00,6,4.319,4.319,4.3175,4.3175,7
20110201|2011-01-06 14:30,6,4.321,4.3215,4.321,4.3215,7
20110201|2011-01-06 20:30,7,4.338,4.338,4.338,4.338,1
20110201|2011-01-06 21:00,7,4.333,4.3355,4.333,4.3355,2
20110201|2011-01-06 22:30,7,4.3405,4.3405,4.3405,4.3405,2
20110201|2011-01-06 23:30,7,4.2935,4.295,4.293,4.295,5
20110201|2011-01-07 00:00,7,4.2845,4.2845,4.268,4.268,5
20110201|2011-01-07 00:30,7,4.278,4.2795,4.2775,4.2795,3
20110201|2011-01-07 01:00,7,4.2845,4.2845,4.2725,4.2725,3
20110201|2011-01-07 01:30,7,4.277,4.277,4.277,4.277,1
20110201|2011-01-07 02:30,7,4.2765,4.2765,4.2765,4.2765,2
20110201|2011-01-07 03:00,7,4.2685,4.2695,4.268,4.2685,6
20110201|2011-01-07 04:30,7,4.254,4.258,4.252,4.258,5
20110201|2011-01-07 08:00,7,4.306,4.306,4.301,4.3015,19
20110201|2011-01-07 08:30,7,4.2955,4.2955,4.2955,4.2955,1
20110201|2011-01-07 09:00,7,4.319,4.32,4.319,4.32,3
20110201|2011-01-07 09:30,7,4.338,4.346,4.337,4.346,3
20110201|2011-01-07 10:00,7,4.3355,4.3355,4.3225,4.3225,3
20110201|2011-01-07 10:30,7,4.314,4.314,4.2985,4.308,18
20110201|2011-01-07 11:00,7,4.309,4.309,4.2955,4.2955,5
20110201|2011-01-07 11:30,7,4.289,4.2935,4.2775,4.278,9
20110201|2011-01-07 12:00,7,4.28,4.287,4.28,4.286,21
20110201|2011-01-07 12:30,7,4.285,4.285,4.285,4.285,1
20110201|2011-01-07 13:30,7,4.283,4.2835,4.283,4.2835,4
20110201|2011-01-07 14:00,7,4.285,4.285,4.285,4.285,1
20110201|2011-01-07 14:30,7,4.2825,4.283,4.2825,4.283,3
20110201|2011-01-07 15:00,7,4.2775,4.279,4.2775,4.279,2
20110201|2011-01-09 17:00,10,4.2825,4.3175,4.2825,4.313,5
20110201|2011-01-09 18:00,10,4.3075,4.3075,4.3075,4.3075,1
20110201|2011-01-09 19:00,10,4.3055,4.3055,4.3055,4.3055,1
20110201|2011-01-10 00:30,10,4.2745,4.284,4.2745,4.284,4
20110201|2011-01-10 01:00,10,4.284,4.284,4.284,4.284,1
20110201|2011-01-10 04:30,10,4.26,4.26,4.26,4.26,10
20110201|2011-01-10 05:30,10,4.268,4.268,4.268,4.268,1
20110201|2011-01-10 07:00,10,4.2625,4.2625,4.2625,4.2625,1
20110201|2011-01-10 08:00,10,4.2825,4.2825,4.2825,4.2825,2
20110201|2011-01-10 08:30,10,4.2805,4.2805,4.2735,4.2735,10
20110201|2011-01-10 09:00,10,4.264,4.2655,4.2595,4.2655,20
20110201|2011-01-10 09:30,10,4.2745,4.278,4.2745,4.278,2
20110201|2011-01-10 10:30,10,4.263,4.2645,4.26,4.2645,4
20110201|2011-01-10 11:00,10,4.25,4.255,4.25,4.255,9
20110201|2011-01-10 11:30,10,4.264,4.266,4.2595,4.2595,7
20110201|2011-01-10 12:30,10,4.267,4.268,4.267,4.268,3
20110201|2011-01-10 14:00,10,4.2775,4.2775,4.2775,4.2775,1
20110201|2011-01-10 23:00,11,4.301,4.301,4.301,4.301,1
20110201|2011-01-11 05:00,11,4.321,4.321,4.321,4.321,1
20110201|2011-01-11 05:30,11,4.3225,4.3245,4.3225,4.3245,5
20110201|2011-01-11 07:00,11,4.325,4.325,4.325,4.325,22
20110201|2011-01-11 07:30,11,4.3325,4.3325,4.331,4.331,2
20110201|2011-01-11 08:00,11,4.333,4.333,4.333,4.333,1
20110201|2011-01-11 08:30,11,4.319,4.319,4.312,4.312,3
20110201|2011-01-11 09:00,11,4.3165,4.3165,4.3165,4.3165,1
20110201|2011-01-11 09:30,11,4.3015,4.3015,4.3005,4.3005,2
20110201|2011-01-11 10:00,11,4.3295,4.3405,4.329,4.3405,10
20110201|2011-01-11 10:30,11,4.349,4.349,4.3485,4.3485,2
20110201|2011-01-11 12:00,11,4.345,4.345,4.345,4.345,1
20110201|2011-01-11 12:30,11,4.3425,4.3425,4.3405,4.3405,2
20110201|2011-01-11 13:00,11,4.34,4.34,4.327,4.327,4
20110201|2011-01-11 14:30,11,4.3435,4.3435,4.3435,4.3435,2
20110201|2011-01-11 15:30,11,4.34,4.34,4.34,4.34,2
20110201|2011-01-11 17:00,12,4.34,4.34,4.34,4.34,1
20110201|2011-01-11 19:00,12,4.354,4.354,4.354,4.354,1
20110201|2011-01-11 21:00,12,4.3745,4.3745,4.3745,4.3745,2
20110201|2011-01-11 23:00,12,4.3645,4.3645,4.3645,4.3645,1
20110201|2011-01-12 03:00,12,4.3945,4.3945,4.3945,4.3945,1
20110201|2011-01-12 04:00,12,4.3815,4.382,4.3815,4.382,3
20110201|2011-01-12 04:30,12,4.385,4.385,4.3805,4.3805,5
20110201|2011-01-12 05:30,12,4.3765,4.3765,4.3765,4.3765,1
20110201|2011-01-12 06:00,12,4.3795,4.382,4.377,4.377,4
20110201|2011-01-12 06:30,12,4.3835,4.3835,4.3835,4.3835,2
20110201|2011-01-12 07:30,12,4.384,4.3995,4.384,4.3955,11
20110201|2011-01-12 08:00,12,4.3995,4.402,4.3875,4.3875,40
20110201|2011-01-12 08:30,12,4.3965,4.399,4.3965,4.399,3
20110201|2011-01-12 09:30,12,4.402,4.4065,4.402,4.406,4
20110201|2011-01-12 10:00,12,4.4045,4.4085,4.4045,4.4085,2
20110201|2011-01-12 10:30,12,4.4195,4.427,4.4105,4.4105,9
20110201|2011-01-12 11:30,12,4.407,4.407,4.407,4.407,1
20110201|2011-01-12 12:00,12,4.408,4.408,4.408,4.408,2
20110201|2011-01-12 13:00,12,4.4075,4.4075,4.406,4.406,3
20110201|2011-01-12 15:30,12,4.4105,4.4105,4.4105,4.4105,1
20110201|2011-01-12 17:00,13,4.41,4.41,4.41,4.41,1
20110201|2011-01-12 18:00,13,4.4095,4.413,4.4095,4.413,2
20110201|2011-01-12 20:00,13,4.4005,4.4005,4.4005,4.4005,2
20110201|2011-01-12 23:00,13,4.4005,4.4005,4.4005,4.4005,1
20110201|2011-01-13 00:00,13,4.415,4.415,4.415,4.415,1
20110201|2011-01-13 00:30,13,4.407,4.407,4.407,4.407,1
20110201|2011-01-13 03:30,13,4.385,4.385,4.372,4.372,5
20110201|2011-01-13 04:30,13,4.3725,4.3725,4.3725,4.3725,10
20110201|2011-01-13 05:00,13,4.366,4.366,4.365,4.365,11
20110201|2011-01-13 05:30,13,4.368,4.368,4.368,4.368,1
20110201|2011-01-13 06:00,13,4.3695,4.385,4.3695,4.385,8
20110201|2011-01-13 06:30,13,4.3875,4.3875,4.3875,4.3875,1
20110201|2011-01-13 07:00,13,4.387,4.39,4.3765,4.3765,30
20110201|2011-01-13 07:30,13,4.3745,4.3745,4.3745,4.3745,2
20110201|2011-01-13 08:00,13,4.393,4.3965,4.39,4.391,24
20110201|2011-01-13 09:00,13,4.369,4.369,4.368,4.368,2
20110201|2011-01-13 09:30,13,4.3745,4.3915,4.3745,4.3885,16
20110201|2011-01-13 10:00,13,4.3855,4.3855,4.3855,4.3855,1
20110201|2011-01-13 10:30,13,4.3785,4.3785,4.3785,4.3785,1
20110201|2011-01-13 11:00,13,4.385,4.385,4.385,4.385,1
20110201|2011-01-13 12:00,13,4.373,4.373,4.373,4.373,1
20110201|2011-01-13 13:30,13,4.368,4.368,4.3605,4.3605,8
20110201|2011-01-13 14:00,13,4.3535,4.3535,4.35,4.35,7
20110201|2011-01-13 14:30,13,4.346,4.346,4.346,4.346,2
20110201|2011-01-13 20:30,14,4.3545,4.3545,4.3545,4.3545,1
20110201|2011-01-14 01:30,14,4.3615,4.3615,4.3615,4.3615,1
20110201|2011-01-14 04:00,14,4.3485,4.3485,4.3485,4.3485,1
20110201|2011-01-14 07:00,14,4.365,4.365,4.365,4.365,22
20110201|2011-01-14 07:30,14,4.37,4.3925,4.37,4.3925,9
20110201|2011-01-14 08:00,14,4.3925,4.3925,4.3855,4.3865,19
20110201|2011-01-14 08:30,14,4.39,4.398,4.386,4.398,5
20110201|2011-01-14 09:00,14,4.4,4.4,4.3935,4.3935,2
20110201|2011-01-14 09:30,14,4.384,4.387,4.3835,4.3835,6
20110201|2011-01-14 10:00,14,4.39,4.4055,4.3895,4.3965,9
20110201|2011-01-14 11:00,14,4.3985,4.41,4.3965,4.3965,11
20110201|2011-01-14 11:30,14,4.3955,4.403,4.3955,4.403,7
20110201|2011-01-14 12:00,14,4.405,4.4065,4.405,4.4065,2
20110201|2011-01-14 12:30,14,4.411,4.411,4.411,4.411,1
20110201|2011-01-14 13:00,14,4.4195,4.4285,4.4195,4.4225,5
20110201|2011-01-14 13:30,14,4.4235,4.4235,4.4235,4.4235,1
20110201|2011-01-14 14:30,14,4.4315,4.4325,4.4315,4.4325,3
20110201|2011-01-14 15:00,14,4.426,4.426,4.426,4.426,2
20110201|2011-01-16 17:00,18,4.4235,4.4485,4.4235,4.4485,3
20110201|2011-01-16 19:00,18,4.408,4.416,4.408,4.416,3
20110201|2011-01-16 19:30,18,4.418,4.418,4.418,4.418,1
20110201|2011-01-16 20:30,18,4.4095,4.414,4.4095,4.414,2
20110201|2011-01-16 23:00,18,4.4005,4.4005,4.4005,4.4005,1
20110201|2011-01-17 05:00,18,4.385,4.385,4.385,4.385,10
20110201|2011-01-17 05:30,18,4.383,4.383,4.383,4.383,1
20110201|2011-01-17 06:30,18,4.4005,4.4005,4.4,4.4,3
20110201|2011-01-17 07:30,18,4.3985,4.3985,4.3985,4.3985,4
20110201|2011-01-17 08:00,18,4.3925,4.3925,4.3925,4.3925,1
20110201|2011-01-17 08:30,18,4.406,4.4095,4.406,4.4085,13
20110201|2011-01-17 09:00,18,4.411,4.411,4.399,4.399,7
20110201|2011-01-17 10:00,18,4.403,4.405,4.403,4.405,2
20110201|2011-01-17 11:00,18,4.3925,4.3925,4.3925,4.3925,1
20110201|2011-01-17 12:00,18,4.3745,4.3745,4.3745,4.3745,1
20110201|2011-01-17 17:00,18,4.3815,4.3815,4.3815,4.3815,1
20110201|2011-01-17 19:00,18,4.393,4.393,4.393,4.393,1
20110201|2011-01-18 00:30,18,4.416,4.416,4.416,4.416,1
20110201|2011-01-18 06:00,18,4.4315,4.4315,4.4315,4.4315,1
20110201|2011-01-18 07:00,18,4.4255,4.4275,4.4255,4.4275,11
20110201|2011-01-18 07:30,18,4.431,4.431,4.431,4.431,2
20110201|2011-01-18 08:00,18,4.4215,4.424,4.4135,4.4135,16
20110201|2011-01-18 08:30,18,4.4155,4.4175,4.4155,4.4175,2
20110201|2011-01-18 09:00,18,4.428,4.432,4.428,4.4295,15
20110201|2011-01-18 09:30,18,4.43,4.4305,4.4065,4.4065,7
20110201|2011-01-18 10:30,18,4.419,4.419,4.419,4.419,2
20110201|2011-01-18 11:30,18,4.41,4.413,4.41,4.413,3
20110201|2011-01-18 12:00,18,4.427,4.427,4.427,4.427,12
20110201|2011-01-18 12:30,18,4.422,4.422,4.415,4.415,13
20110201|2011-01-18 14:00,18,4.4205,4.423,4.4205,4.423,14
20110201|2011-01-18 14:30,18,4.4205,4.4205,4.4205,4.4205,2
20110201|2011-01-18 15:30,18,4.4275,4.4275,4.4275,4.4275,1
20110201|2011-01-18 17:00,19,4.43,4.43,4.43,4.43,8
20110201|2011-01-19 01:00,19,4.453,4.453,4.453,4.453,1
20110201|2011-01-19 02:30,19,4.449,4.449,4.449,4.449,1
20110201|2011-01-19 03:00,19,4.4425,4.4425,4.4425,4.4425,1
20110201|2011-01-19 04:00,19,4.4305,4.4305,4.4305,4.4305,1
20110201|2011-01-19 04:30,19,4.437,4.437,4.437,4.437,1
20110201|2011-01-19 06:00,19,4.4455,4.4455,4.4455,4.4455,10
20110201|2011-01-19 06:30,19,4.449,4.449,4.449,4.449,1
20110201|2011-01-19 07:00,19,4.449,4.449,4.4345,4.435,21
20110201|2011-01-19 07:30,19,4.441,4.441,4.435,4.435,2
20110201|2011-01-19 08:30,19,4.428,4.428,4.4015,4.4015,34
20110201|2011-01-19 09:00,19,4.36,4.3605,4.36,4.3605,12
20110201|2011-01-19 09:30,19,4.355,4.3645,4.3545,4.3545,9
20110201|2011-01-19 10:00,19,4.3565,4.357,4.3565,4.357,2
20110201|2011-01-19 10:30,19,4.3605,4.3605,4.3605,4.3605,1
20110201|2011-01-19 11:00,19,4.358,4.3625,4.358,4.3625,12
20110201|2011-01-19 11:30,19,4.358,4.3645,4.358,4.3645,6
20110201|2011-01-19 12:00,19,4.3615,4.364,4.3615,4.364,7
20110201|2011-01-19 12:30,19,4.365,4.365,4.365,4.365,1
20110201|2011-01-19 13:00,19,4.365,4.365,4.363,4.363,2
20110201|2011-01-19 13:30,19,4.3545,4.3545,4.3515,4.3545,27
20110201|2011-01-19 15:30,19,4.3525,4.3535,4.3525,4.3535,8
20110201|2011-01-19 17:30,20,4.352,4.352,4.351,4.351,4
20110201|2011-01-19 18:00,20,4.3475,4.3475,4.3475,4.3475,1
20110201|2011-01-19 18:30,20,4.353,4.3575,4.353,4.3575,3
20110201|2011-01-19 19:00,20,4.359,4.369,4.359,4.369,7
20110201|2011-01-19 19:30,20,4.375,4.375,4.375,4.375,1
20110201|2011-01-19 20:00,20,4.3725,4.3725,4.372,4.372,2
20110201|2011-01-19 20:30,20,4.3685,4.373,4.3685,4.373,3
20110201|2011-01-20 01:00,20,4.352,4.352,4.323,4.323,15
20110201|2011-01-20 01:30,20,4.333,4.333,4.3285,4.331,4
20110201|2011-01-20 02:00,20,4.328,4.328,4.3175,4.3175,2
20110201|2011-01-20 03:00,20,4.33,4.332,4.33,4.332,6
20110201|2011-01-20 03:30,20,4.328,4.328,4.3275,4.3275,6
20110201|2011-01-20 04:00,20,4.329,4.329,4.329,4.329,2
20110201|2011-01-20 05:00,20,4.319,4.319,4.319,4.319,1
20110201|2011-01-20 05:30,20,4.306,4.306,4.3035,4.3045,5
20110201|2011-01-20 06:00,20,4.3,4.3,4.3,4.3,1
20110201|2011-01-20 06:30,20,4.3055,4.3055,4.3055,4.3055,1
20110201|2011-01-20 07:00,20,4.2905,4.295,4.289,4.295,4
20110201|2011-01-20 07:30,20,4.307,4.307,4.2875,4.2925,37
20110201|2011-01-20 08:00,20,4.2835,4.2835,4.2835,4.2835,4
20110201|2011-01-20 08:30,20,4.28,4.28,4.266,4.273,26
20110201|2011-01-20 09:00,20,4.27,4.277,4.2575,4.2575,9
20110201|2011-01-20 09:30,20,4.2425,4.245,4.233,4.242,31
20110201|2011-01-20 10:00,20,4.2525,4.2615,4.2525,4.259,23
20110201|2011-01-20 10:30,20,4.261,4.261,4.257,4.257,3
20110201|2011-01-20 11:00,20,4.2635,4.2655,4.26,4.261,5
20110201|2011-01-20 11:30,20,4.2575,4.2575,4.2575,4.2575,1
20110201|2011-01-20 12:00,20,4.266,4.266,4.2535,4.2535,10
20110201|2011-01-20 12:30,20,4.2575,4.258,4.257,4.257,3
20110201|2011-01-20 13:00,20,4.25,4.2635,4.25,4.2635,11
20110201|2011-01-20 13:30,20,4.262,4.262,4.262,4.262,2
20110201|2011-01-20 14:00,20,4.25,4.255,4.25,4.2515,11
20110201|2011-01-20 14:30,20,4.242,4.242,4.242,4.242,2
20110201|2011-01-20 15:00,20,4.2375,4.2375,4.2375,4.2375,1
20110201|2011-01-20 15:30,20,4.2415,4.2435,4.2415,4.2435,4
20110201|2011-01-20 19:30,21,4.2715,4.2715,4.2695,4.2695,3
20110201|2011-01-20 21:00,21,4.283,4.283,4.283,4.283,1
20110201|2011-01-21 04:00,21,4.2645,4.2645,4.2645,4.2645,2
20110201|2011-01-21 05:00,21,4.2925,4.2925,4.2925,4.2925,1
20110201|2011-01-21 05:30,21,4.3,4.3,4.3,4.3,1
20110201|2011-01-21 07:00,21,4.298,4.298,4.298,4.298,2
20110201|2011-01-21 07:30,21,4.285,4.285,4.285,4.285,11
20110201|2011-01-21 08:00,21,4.285,4.285,4.279,4.279,4
20110201|2011-01-21 08:30,21,4.288,4.288,4.288,4.288,12
20110201|2011-01-21 09:00,21,4.292,4.292,4.292,4.292,21
20110201|2011-01-21 09:30,21,4.301,4.331,4.301,4.331,6
20110201|2011-01-21 10:00,21,4.32,4.32,4.32,4.32,4
20110201|2011-01-21 10:30,21,4.3165,4.3165,4.31,4.31,4
20110201|2011-01-21 11:00,21,4.3055,4.3055,4.3055,4.3055,2
20110201|2011-01-21 11:30,21,4.3085,4.309,4.307,4.307,9
20110201|2011-01-21 12:00,21,4.303,4.304,4.303,4.303,10
20110201|2011-01-21 13:00,21,4.308,4.308,4.308,4.308,1
20110201|2011-01-21 14:00,21,4.31,4.31,4.31,4.31,1
20110201|2011-01-21 15:30,21,4.301,4.302,4.301,4.302,2
20110201|2011-01-23 17:00,24,4.309,4.309,4.3075,4.3075,6
20110201|2011-01-23 19:00,24,4.334,4.334,4.334,4.334,1
20110201|2011-01-23 19:30,24,4.337,4.344,4.3355,4.344,3
20110201|2011-01-24 00:30,24,4.3435,4.3435,4.3435,4.3435,1
20110201|2011-01-24 02:00,24,4.3415,4.3415,4.3415,4.3415,1
20110201|2011-01-24 03:00,24,4.3125,4.3125,4.309,4.309,2
20110201|2011-01-24 04:00,24,4.325,4.325,4.325,4.325,1
20110201|2011-01-24 07:30,24,4.3345,4.3345,4.3345,4.3345,1
20110201|2011-01-24 08:00,24,4.3235,4.325,4.3235,4.325,5
20110201|2011-01-24 09:30,24,4.3535,4.3535,4.35,4.35,2
20110201|2011-01-24 10:00,24,4.354,4.357,4.354,4.3555,61
20110201|2011-01-24 10:30,24,4.3505,4.3505,4.3485,4.3485,10
20110201|2011-01-24 11:00,24,4.3425,4.3425,4.3425,4.3425,1
20110201|2011-01-24 11:30,24,4.3485,4.3485,4.342,4.342,4
20110201|2011-01-24 14:00,24,4.3325,4.3325,4.3325,4.3325,2
20110201|2011-01-24 14:30,24,4.331,4.331,4.331,4.331,2
20110201|2011-01-24 15:00,24,4.3335,4.3375,4.3335,4.3375,4
20110201|2011-01-24 15:30,24,4.338,4.338,4.338,4.338,3
20110201|2011-01-24 19:00,25,4.309,4.309,4.309,4.309,1
20110201|2011-01-24 19:30,25,4.3005,4.3005,4.3005,4.3005,1
20110201|2011-01-24 20:00,25,4.305,4.305,4.3015,4.3015,2
20110201|2011-01-24 20:30,25,4.306,4.306,4.306,4.306,1
20110201|2011-01-24 21:00,25,4.3115,4.3115,4.3115,4.3115,1
20110201|2011-01-24 23:30,25,4.306,4.306,4.3025,4.3025,4
20110201|2011-01-25 01:30,25,4.283,4.283,4.283,4.283,2
20110201|2011-01-25 02:00,25,4.28,4.28,4.28,4.28,10
20110201|2011-01-25 03:30,25,4.259,4.259,4.255,4.2555,3
20110201|2011-01-25 04:00,25,4.2475,4.2475,4.2475,4.2475,2
20110201|2011-01-25 04:30,25,4.2445,4.2445,4.2355,4.2355,12
20110201|2011-01-25 05:00,25,4.239,4.2455,4.239,4.2455,2
20110201|2011-01-25 05:30,25,4.248,4.248,4.245,4.245,5
20110201|2011-01-25 07:00,25,4.2385,4.2405,4.2385,4.2405,41
20110201|2011-01-25 07:30,25,4.2495,4.2505,4.247,4.2505,21
20110201|2011-01-25 08:30,25,4.2555,4.2575,4.2555,4.2575,7
20110201|2011-01-25 09:00,25,4.2485,4.2515,4.2485,4.2495,8
20110201|2011-01-25 09:30,25,4.25,4.2535,4.25,4.25,8
20110201|2011-01-25 10:00,25,4.233,4.233,4.233,4.233,1
20110201|2011-01-25 10:30,25,4.21,4.214,4.209,4.214,22
20110201|2011-01-25 11:30,25,4.22,4.22,4.22,4.22,1
20110201|2011-01-25 13:30,25,4.218,4.218,4.218,4.218,2
20110201|2011-01-25 14:30,25,4.225,4.2385,4.225,4.2385,3
20110201|2011-01-25 15:00,25,4.2425,4.2485,4.2425,4.2485,2
20110201|2011-01-25 15:30,25,4.2465,4.2465,4.242,4.242,2
20110201|2011-01-25 19:00,26,4.2355,4.2405,4.233,4.2355,8
20110201|2011-01-25 19:30,26,4.24,4.24,4.24,4.24,1
20110201|2011-01-26 02:30,26,4.2565,4.2565,4.2565,4.2565,2
20110201|2011-01-26 06:30,26,4.263,4.263,4.263,4.263,1
20110201|2011-01-26 07:00,26,4.244,4.244,4.238,4.24,14
20110201|2011-01-26 08:30,26,4.2385,4.2385,4.2385,4.2385,2
20110201|2011-01-26 09:00,26,4.244,4.2445,4.244,4.2445,5
20110201|2011-01-26 09:30,26,4.25,4.25,4.25,4.25,4
20110201|2011-01-26 10:00,26,4.247,4.247,4.237,4.237,2
20110201|2011-01-26 10:30,26,4.238,4.247,4.238,4.247,2
20110201|2011-01-26 11:30,26,4.252,4.2605,4.252,4.26,26
20110201|2011-01-26 12:00,26,4.2605,4.2605,4.2605,4.2605,1
20110201|2011-01-26 13:00,26,4.2605,4.2605,4.25,4.25,5
20110201|2011-01-26 14:30,26,4.2895,4.2895,4.2815,4.2815,2
20110201|2011-01-26 19:30,27,4.28,4.28,4.28,4.28,1
20110201|2011-01-26 21:00,27,4.2945,4.2945,4.2945,4.2945,1
20110201|2011-01-26 23:30,27,4.285,4.285,4.285,4.285,1
20110201|2011-01-27 02:30,27,4.2815,4.2815,4.2815,4.2815,1
20110201|2011-01-27 06:30,27,4.3095,4.3095,4.3095,4.3095,2
20110201|2011-01-27 07:30,27,4.321,4.3285,4.321,4.3285,3
20110201|2011-01-27 08:30,27,4.341,4.341,4.337,4.337,9
20110201|2011-01-27 09:00,27,4.3405,4.3405,4.3405,4.3405,1
20110201|2011-01-27 10:00,27,4.3145,4.3145,4.302,4.302,26
20110201|2011-01-27 10:30,27,4.304,4.304,4.297,4.301,7
20110201|2011-01-27 11:00,27,4.3,4.3,4.3,4.3,2
20110201|2011-01-27 11:30,27,4.3205,4.328,4.3205,4.328,18
20110201|2011-01-27 13:30,27,4.328,4.328,4.328,4.328,1
20110201|2011-01-27 14:00,27,4.327,4.327,4.3225,4.3225,11
20110201|2011-01-27 15:30,27,4.317,4.317,4.3125,4.3125,8
20110201|2011-01-27 22:30,28,4.3065,4.3065,4.306,4.3065,7
20110201|2011-01-27 23:00,28,4.307,4.307,4.307,4.307,1
20110201|2011-01-27 23:30,28,4.3115,4.3135,4.3115,4.3135,3
20110201|2011-01-28 00:00,28,4.315,4.315,4.314,4.314,5
20110201|2011-01-28 00:30,28,4.31,4.31,4.31,4.31,5
20110201|2011-01-28 02:00,28,4.31,4.31,4.31,4.31,1
20110201|2011-01-28 08:00,28,4.3635,4.37,4.363,4.3665,27
20110201|2011-01-28 09:00,28,4.387,4.3925,4.387,4.391,21
20110201|2011-01-28 09:30,28,4.3795,4.3795,4.3785,4.3785,2
20110201|2011-01-28 10:00,28,4.3825,4.3825,4.3735,4.3735,3
20110201|2011-01-28 10:30,28,4.346,4.346,4.346,4.346,1
20110201|2011-01-28 11:00,28,4.347,4.347,4.347,4.347,2
20110201|2011-01-28 11:30,28,4.368,4.368,4.368,4.368,1
20110201|2011-01-28 12:30,28,4.337,4.3495,4.337,4.3495,6
20110201|2011-01-30 17:00,31,4.34,4.34,4.34,4.34,2
20110201|2011-01-31 02:00,31,4.392,4.392,4.392,4.392,1
20110201|2011-01-31 02:30,31,4.3905,4.3905,4.3905,4.3905,1
20110201|2011-01-31 05:30,31,4.39,4.39,4.39,4.39,1
20110201|2011-01-31 08:00,31,4.405,4.405,4.405,4.405,1
20110201|2011-01-31 08:30,31,4.411,4.411,4.411,4.411,2
20110201|2011-01-31 09:30,31,4.42,4.425,4.414,4.425,6
20110201|2011-01-31 10:00,31,4.431,4.431,4.431,4.431,1
20110201|2011-01-31 10:30,31,4.4265,4.4265,4.4265,4.4265,1
20110201|2011-01-31 11:00,31,4.441,4.441,4.436,4.436,2
20110201|2011-01-31 11:30,31,4.441,4.441,4.441,4.441,1
20110201|2011-01-31 12:00,31,4.444,4.444,4.444,4.444,1
20110201|2011-01-31 13:00,31,4.4505,4.4505,4.4505,4.4505,1
20110201|2011-01-31 13:30,31,4.4465,4.4465,4.446,4.446,2
20110201|2011-01-31 14:30,31,4.4395,4.4395,4.4395,4.4395,35
20110201|2011-01-31 15:00,31,4.442,4.4425,4.442,4.4425,13
20110201|2011-02-01 02:00,1,4.491,4.491,4.489,4.489,2
20110201|2011-02-01 07:30,1,4.48,4.48,4.48,4.48,5
20110201|2011-02-01 08:00,1,4.484,4.4895,4.484,4.4895,3
20110201|2011-02-01 08:30,1,4.495,4.495,4.495,4.495,3
20110201|2011-02-01 09:00,1,4.4915,4.4915,4.4915,4.4915,1
20110201|2011-02-01 09:30,1,4.5015,4.511,4.5015,4.511,5
20110201|2011-02-01 11:30,1,4.54,4.54,4.54,4.54,1
20110201|2011-02-01 14:00,1,4.5385,4.5385,4.5385,4.5385,2
20110201|2011-02-01 14:30,1,4.545,4.545,4.545,4.545,1
20110201|2011-02-01 16:00,1,4.543,4.543,4.543,4.543,1
20110201|2011-02-02 01:30,2,4.55,4.55,4.55,4.55,3
20110201|2011-02-02 04:00,2,4.526,4.526,4.526,4.526,1
20110201|2011-02-02 05:30,2,4.509,4.509,4.509,4.509,1
20110201|2011-02-02 07:00,2,4.5245,4.53,4.5245,4.5285,17
20110201|2011-02-02 07:30,2,4.533,4.533,4.533,4.533,1
20110201|2011-02-02 08:00,2,4.53,4.5305,4.53,4.5305,3
20110201|2011-02-02 10:00,2,4.534,4.534,4.534,4.534,3
20110201|2011-02-02 11:00,2,4.5235,4.5255,4.5235,4.5255,3
20110201|2011-02-02 18:30,3,4.562,4.562,4.562,4.562,1
20110201|2011-02-03 08:00,3,4.534,4.534,4.534,4.534,1
20110201|2011-02-03 08:30,3,4.528,4.528,4.528,4.528,3
20110201|2011-02-03 09:00,3,4.509,4.509,4.509,4.509,1
20110201|2011-02-03 11:30,3,4.53,4.53,4.53,4.53,1
20110201|2011-02-03 12:30,3,4.531,4.531,4.531,4.531,2
20110201|2011-02-03 14:30,3,4.547,4.547,4.547,4.547,1
20110201|2011-02-03 15:00,3,4.548,4.549,4.548,4.549,2
20110201|2011-02-04 07:00,4,4.551,4.555,4.5505,4.555,10
20110201|2011-02-04 07:30,4,4.5495,4.5495,4.5495,4.5495,1
20110201|2011-02-04 08:00,4,4.5535,4.5535,4.5535,4.5535,1
20110201|2011-02-04 10:00,4,4.5855,4.5975,4.5855,4.5975,3
20110201|2011-02-04 11:30,4,4.5765,4.5765,4.5745,4.5745,2
20110201|2011-02-04 12:00,4,4.574,4.574,4.574,4.574,1
20110201|2011-02-07 07:30,7,4.6185,4.6185,4.607,4.607,2
20110201|2011-02-07 08:00,7,4.606,4.606,4.606,4.606,22
20110201|2011-02-07 09:30,7,4.618,4.618,4.618,4.618,4
20110201|2011-02-07 11:30,7,4.559,4.563,4.559,4.563,2
20110201|2011-02-07 14:00,7,4.55,4.55,4.55,4.55,9
20110201|2011-02-07 14:30,7,4.547,4.5475,4.547,4.5475,2
20110201|2011-02-07 15:00,7,4.541,4.541,4.541,4.541,1
20110201|2011-02-08 06:00,8,4.5155,4.5155,4.509,4.509,6
20110201|2011-02-08 06:30,8,4.5195,4.52,4.5195,4.52,4
20110201|2011-02-08 07:00,8,4.529,4.529,4.529,4.529,4
20110201|2011-02-08 07:30,8,4.543,4.543,4.543,4.543,1
20110201|2011-02-08 08:00,8,4.547,4.547,4.543,4.543,2
20110201|2011-02-08 19:00,9,4.559,4.559,4.559,4.559,1
20110201|2011-02-09 01:30,9,4.545,4.545,4.545,4.545,3
20110201|2011-02-09 03:00,9,4.544,4.544,4.542,4.542,10
20110201|2011-02-09 03:30,9,4.54,4.541,4.54,4.541,12
20110201|2011-02-09 07:30,9,4.554,4.554,4.5535,4.554,4
20110201|2011-02-09 09:30,9,4.553,4.553,4.553,4.553,1
20110201|2011-02-09 10:00,9,4.52,4.52,4.5055,4.5055,33
20110201|2011-02-09 11:00,9,4.5,4.5,4.495,4.495,5
20110201|2011-02-09 11:30,9,4.52,4.5215,4.52,4.5215,16
20110201|2011-02-10 06:30,10,4.502,4.502,4.499,4.4995,30
20110201|2011-02-10 07:00,10,4.501,4.501,4.501,4.501,1
20110201|2011-02-10 07:30,10,4.515,4.5175,4.5135,4.5175,21
20110201|2011-02-10 08:00,10,4.508,4.508,4.5035,4.5035,2
20110201|2011-02-10 08:30,10,4.506,4.506,4.506,4.506,1
20110201|2011-02-10 13:30,10,4.538,4.538,4.538,4.538,2
20110201|2011-02-10 19:30,11,4.572,4.572,4.572,4.572,1
20110201|2011-02-11 03:00,11,4.509,4.509,4.509,4.509,1
20110201|2011-02-11 07:30,11,4.511,4.511,4.5095,4.5095,4
20110201|2011-02-11 08:00,11,4.485,4.485,4.48,4.48,3
20110201|2011-02-11 08:30,11,4.4895,4.4915,4.4895,4.49,9
20110201|2011-02-11 10:00,11,4.539,4.539,4.539,4.539,3
20110201|2011-02-11 10:30,11,4.5315,4.5315,4.5315,4.5315,1
20110201|2011-02-11 11:30,11,4.5265,4.5265,4.5265,4.5265,1
20110201|2011-02-11 12:30,11,4.5455,4.5455,4.5455,4.5455,1
20110201|2011-02-14 03:30,14,4.595,4.595,4.595,4.595,1
20110201|2011-02-14 08:00,14,4.602,4.602,4.602,4.602,1
20110201|2011-02-14 09:30,14,4.61,4.61,4.61,4.61,26
20110201|2011-02-14 12:30,14,4.6255,4.6255,4.6255,4.6255,1
20110201|2011-02-15 03:30,15,4.593,4.593,4.593,4.593,1
20110201|2011-02-15 07:30,15,4.61,4.61,4.61,4.61,1
20110201|2011-02-15 08:30,15,4.6045,4.6045,4.6045,4.6045,1
20110201|2011-02-15 10:30,15,4.559,4.559,4.559,4.559,1
20110201|2011-02-15 11:30,15,4.533,4.533,4.5285,4.533,18
20110201|2011-02-15 13:00,15,4.531,4.5315,4.531,4.5315,20
20110201|2011-02-15 15:00,15,4.5235,4.524,4.5235,4.524,3
20110201|2011-02-15 22:30,16,4.509,4.509,4.509,4.509,1
20110201|2011-02-16 06:30,16,4.5055,4.5055,4.5055,4.5055,12
20110201|2011-02-16 07:30,16,4.516,4.516,4.51,4.51,6
20110201|2011-02-16 08:00,16,4.511,4.511,4.511,4.511,1
20110201|2011-02-16 11:30,16,4.459,4.459,4.459,4.459,1
20110201|2011-02-16 12:00,16,4.4745,4.4745,4.4745,4.4745,1
20110201|2011-02-17 02:00,17,4.45,4.45,4.45,4.45,6
20110201|2011-02-17 06:00,17,4.4415,4.442,4.4415,4.442,2
20110201|2011-02-17 06:30,17,4.4425,4.446,4.4425,4.446,8
20110201|2011-02-17 07:30,17,4.451,4.451,4.451,4.451,7
20110201|2011-02-17 08:00,17,4.45,4.45,4.4445,4.4455,11
20110201|2011-02-17 11:00,17,4.4665,4.4665,4.4665,4.4665,10
20110201|2011-02-17 11:30,17,4.481,4.481,4.481,4.481,2
20110201|2011-02-17 19:00,18,4.4975,4.4975,4.4975,4.4975,1
20110201|2011-02-17 20:30,18,4.503,4.503,4.503,4.503,2
20110201|2011-02-17 21:00,18,4.4965,4.4975,4.4965,4.4975,2
20110201|2011-02-18 09:00,18,4.495,4.5045,4.495,4.5015,16
20110201|2011-02-20 19:00,22,4.4785,4.4785,4.4785,4.4785,2
20110201|2011-02-21 11:00,22,4.4675,4.4675,4.4675,4.4675,12
20110201|2011-02-21 18:00,22,4.478,4.478,4.478,4.478,2
20110201|2011-02-21 18:30,22,4.4475,4.4475,4.4475,4.4475,4
20110201|2011-02-21 21:00,22,4.4395,4.4395,4.4395,4.4395,2
20110201|2011-02-22 01:00,22,4.42,4.42,4.42,4.42,4
20110201|2011-02-22 05:30,22,4.3865,4.3865,4.3865,4.3865,2
20110201|2011-02-22 07:00,22,4.3685,4.369,4.3685,4.369,4
20110201|2011-02-22 07:30,22,4.3715,4.372,4.371,4.371,32
20110201|2011-02-22 08:00,22,4.37,4.37,4.37,4.37,1
20110201|2011-02-22 09:00,22,4.395,4.395,4.395,4.395,3
20110201|2011-02-22 09:30,22,4.39,4.39,4.3875,4.3875,7
20110201|2011-02-22 10:30,22,4.3525,4.3525,4.3525,4.3525,3
20110201|2011-02-22 11:00,22,4.3575,4.3575,4.3575,4.3575,2
20110201|2011-02-22 11:30,22,4.353,4.353,4.353,4.353,1
20110201|2011-02-22 12:00,22,4.321,4.321,4.321,4.321,4
20110201|2011-02-22 13:30,22,4.308,4.308,4.308,4.308,1
20110201|2011-02-23 07:00,23,4.305,4.3135,4.3045,4.3135,25
20110201|2011-02-23 08:00,23,4.2705,4.2705,4.2705,4.2705,4
20110201|2011-02-23 09:30,23,4.279,4.279,4.279,4.279,2
20110201|2011-02-23 10:00,23,4.296,4.296,4.296,4.296,1
20110201|2011-02-24 07:00,24,4.3045,4.305,4.3045,4.305,21
20110201|2011-02-24 09:30,24,4.295,4.295,4.295,4.295,2
20110301|2010-10-01 15:30,1,3.699,3.7005,3.699,3.7005,5
20110301|2010-10-03 17:30,4,3.7155,3.717,3.7155,3.717,2
20110301|2010-10-03 19:30,4,3.7075,3.7075,3.7075,3.7075,2
20110301|2010-10-04 03:00,4,3.686,3.686,3.685,3.685,2
20110301|2010-10-04 03:30,4,3.6815,3.6815,3.6815,3.6815,3
20110301|2010-10-04 05:30,4,3.687,3.687,3.687,3.687,1
20110301|2010-10-04 06:30,4,3.698,3.698,3.6975,3.6975,3
20110301|2010-10-04 07:00,4,3.7,3.7,3.6875,3.6885,40
20110301|2010-10-04 07:30,4,3.689,3.692,3.689,3.692,16
20110301|2010-10-04 08:00,4,3.6835,3.6935,3.6835,3.688,7
20110301|2010-10-04 08:30,4,3.6885,3.691,3.6875,3.6875,10
20110301|2010-10-04 09:00,4,3.6865,3.6925,3.681,3.681,8
20110301|2010-10-04 09:30,4,3.6805,3.686,3.6745,3.6855,21
20110301|2010-10-04 10:00,4,3.6815,3.6815,3.677,3.677,10
20110301|2010-10-04 10:30,4,3.683,3.683,3.6785,3.6785,4
20110301|2010-10-04 11:00,4,3.677,3.677,3.677,3.677,1
20110301|2010-10-04 11:30,4,3.6695,3.6745,3.6645,3.6745,20
20110301|2010-10-04 12:00,4,3.673,3.673,3.673,3.673,1
20110301|2010-10-04 12:30,4,3.677,3.677,3.676,3.676,3
20110301|2010-10-04 14:00,4,3.674,3.674,3.674,3.674,4
20110301|2010-10-04 14:30,4,3.673,3.673,3.673,3.673,2
20110301|2010-10-04 15:30,4,3.677,3.677,3.677,3.677,1
20110301|2010-10-04 17:30,5,3.666,3.666,3.666,3.666,1
20110301|2010-10-04 19:00,5,3.665,3.665,3.665,3.665,2
20110301|2010-10-04 23:30,5,3.6675,3.672,3.6675,3.672,2
20110301|2010-10-05 00:00,5,3.667,3.667,3.667,3.667,1
20110301|2010-10-05 02:00,5,3.657,3.657,3.657,3.657,1
20110301|2010-10-05 02:30,5,3.6605,3.6605,3.6605,3.6605,1
20110301|2010-10-05 03:00,5,3.6835,3.6835,3.6835,3.6835,11
20110301|2010-10-05 03:30,5,3.69,3.69,3.688,3.6885,97
20110301|2010-10-05 04:00,5,3.689,3.689,3.6885,3.6885,13
20110301|2010-10-05 04:30,5,3.695,3.6955,3.695,3.6955,2
20110301|2010-10-05 05:00,5,3.7,3.708,3.6945,3.705,40
20110301|2010-10-05 06:00,5,3.7065,3.715,3.7065,3.7085,36
20110301|2010-10-05 06:30,5,3.7105,3.7175,3.7105,3.716,5
20110301|2010-10-05 07:00,5,3.7125,3.72,3.7125,3.717,99
20110301|2010-10-05 07:30,5,3.7225,3.7225,3.7195,3.7215,16
20110301|2010-10-05 08:00,5,3.7215,3.736,3.7215,3.729,32
20110301|2010-10-05 08:30,5,3.729,3.732,3.7265,3.732,11
20110301|2010-10-05 09:00,5,3.7335,3.7365,3.732,3.7365,17
20110301|2010-10-05 09:30,5,3.741,3.7535,3.741,3.742,149
20110301|2010-10-05 10:00,5,3.7425,3.7435,3.734,3.7355,210
20110301|2010-10-05 10:30,5,3.7375,3.739,3.735,3.735,75
20110301|2010-10-05 11:00,5,3.733,3.734,3.7295,3.734,30
20110301|2010-10-05 11:30,5,3.734,3.7385,3.733,3.736,77
20110301|2010-10-05 12:00,5,3.735,3.735,3.7335,3.7335,11
20110301|2010-10-05 12:30,5,3.733,3.74,3.733,3.738,9
20110301|2010-10-05 13:00,5,3.736,3.736,3.7325,3.7325,3
20110301|2010-10-05 13:30,5,3.7315,3.737,3.7315,3.7325,6
20110301|2010-10-05 14:00,5,3.739,3.739,3.739,3.739,1
20110301|2010-10-05 15:00,5,3.74,3.74,3.7375,3.7375,9
20110301|2010-10-05 19:00,6,3.7505,3.7505,3.7505,3.7505,2
20110301|2010-10-05 19:30,6,3.7535,3.754,3.7535,3.754,6
20110301|2010-10-05 20:30,6,3.7575,3.7575,3.754,3.754,3
20110301|2010-10-05 23:00,6,3.783,3.783,3.7775,3.7775,8
20110301|2010-10-06 01:00,6,3.7785,3.7785,3.7775,3.7775,7
20110301|2010-10-06 01:30,6,3.7845,3.7845,3.7825,3.7825,12
20110301|2010-10-06 02:00,6,3.785,3.795,3.785,3.792,37
20110301|2010-10-06 02:30,6,3.773,3.773,3.767,3.767,15
20110301|2010-10-06 06:00,6,3.752,3.752,3.752,3.752,1
20110301|2010-10-06 06:30,6,3.7565,3.7655,3.7565,3.765,14
20110301|2010-10-06 07:00,6,3.7645,3.7655,3.7645,3.7655,13
20110301|2010-10-06 07:30,6,3.758,3.76,3.754,3.758,33
20110301|2010-10-06 08:00,6,3.7645,3.7665,3.7645,3.765,21
20110301|2010-10-06 08:30,6,3.7705,3.7705,3.7635,3.7635,36
20110301|2010-10-06 09:00,6,3.7675,3.7675,3.7585,3.7585,2
20110301|2010-10-06 09:30,6,3.759,3.762,3.7585,3.762,13
20110301|2010-10-06 10:00,6,3.762,3.762,3.759,3.7595,7
20110301|2010-10-06 10:30,6,3.7695,3.771,3.7605,3.7645,88
20110301|2010-10-06 11:00,6,3.767,3.7695,3.758,3.7585,52
20110301|2010-10-06 11:30,6,3.7595,3.7615,3.7595,3.76,35
20110301|2010-10-06 12:00,6,3.759,3.761,3.7585,3.761,13
20110301|2010-10-06 12:30,6,3.7615,3.7615,3.7575,3.7575,10
20110301|2010-10-06 13:00,6,3.7645,3.765,3.763,3.763,4
20110301|2010-10-06 13:30,6,3.765,3.765,3.765,3.765,4
20110301|2010-10-06 14:30,6,3.766,3.768,3.7655,3.768,4
20110301|2010-10-06 15:00,6,3.7675,3.7675,3.7675,3.7675,3
20110301|2010-10-06 15:30,6,3.768,3.7695,3.768,3.7695,3
20110301|2010-10-06 16:00,6,3.77,3.77,3.77,3.77,1
20110301|2010-10-06 19:30,7,3.769,3.78,3.769,3.777,16
20110301|2010-10-06 20:00,7,3.7765,3.7765,3.776,3.776,5
20110301|2010-10-06 23:00,7,3.7825,3.7825,3.7825,3.7825,1
20110301|2010-10-07 01:30,7,3.782,3.782,3.782,3.782,1
20110301|2010-10-07 03:00,7,3.787,3.787,3.787,3.787,4
20110301|2010-10-07 03:30,7,3.783,3.783,3.7735,3.7735,3
20110301|2010-10-07 04:30,7,3.757,3.757,3.757,3.757,1
20110301|2010-10-07 05:30,7,3.767,3.7675,3.767,3.7675,20
20110301|2010-10-07 06:00,7,3.7695,3.78,3.7695,3.7775,39
20110301|2010-10-07 06:30,7,3.775,3.775,3.775,3.775,1
20110301|2010-10-07 07:00,7,3.7705,3.7705,3.7655,3.7665,14
20110301|2010-10-07 07:30,7,3.762,3.762,3.762,3.762,1
20110301|2010-10-07 08:00,7,3.7725,3.773,3.745,3.745,24
20110301|2010-10-07 08:30,7,3.726,3.73,3.693,3.707,47
20110301|2010-10-07 09:00,7,3.717,3.719,3.709,3.716,12
20110301|2010-10-07 09:30,7,3.7065,3.7065,3.686,3.686,30
20110301|2010-10-07 10:00,7,3.685,3.7,3.68,3.697,37
20110301|2010-10-07 10:30,7,3.6885,3.695,3.6885,3.6885,7
20110301|2010-10-07 11:00,7,3.684,3.685,3.68,3.68,7
20110301|2010-10-07 11:30,7,3.689,3.689,3.683,3.683,9
20110301|2010-10-07 12:00,7,3.6825,3.685,3.6815,3.6815,5
20110301|2010-10-07 12:30,7,3.677,3.681,3.677,3.681,3
20110301|2010-10-07 13:00,7,3.678,3.6875,3.678,3.6875,2
20110301|2010-10-07 13:30,7,3.6825,3.6825,3.6755,3.677,5
20110301|2010-10-07 14:00,7,3.6765,3.6765,3.6765,3.6765,1
20110301|2010-10-07 15:00,7,3.6765,3.6765,3.6765,3.6765,2
20110301|2010-10-07 15:30,7,3.6815,3.6825,3.6815,3.6825,2
20110301|2010-10-07 16:00,7,3.6795,3.6795,3.6795,3.6795,1
20110301|2010-10-07 17:00,8,3.6875,3.6875,3.6875,3.6875,2
20110301|2010-10-07 19:30,8,3.686,3.686,3.683,3.683,3
20110301|2010-10-07 20:00,8,3.679,3.679,3.679,3.679,1
20110301|2010-10-07 20:30,8,3.696,3.7085,3.696,3.7085,5
20110301|2010-10-07 21:00,8,3.7045,3.708,3.7045,3.708,4
20110301|2010-10-07 21:30,8,3.72,3.72,3.712,3.712,5
20110301|2010-10-07 22:00,8,3.7065,3.7065,3.706,3.706,2
20110301|2010-10-07 22:30,8,3.71,3.71,3.71,3.71,6
20110301|2010-10-07 23:30,8,3.71,3.71,3.71,3.71,1
20110301|2010-10-08 00:30,8,3.6955,3.6955,3.6955,3.6955,1
20110301|2010-10-08 01:30,8,3.677,3.677,3.6765,3.6765,2
20110301|2010-10-08 02:00,8,3.679,3.679,3.679,3.679,1
20110301|2010-10-08 03:30,8,3.6985,3.702,3.6985,3.702,5
20110301|2010-10-08 05:00,8,3.6865,3.6865,3.679,3.679,3
20110301|2010-10-08 06:00,8,3.688,3.69,3.684,3.684,5
20110301|2010-10-08 06:30,8,3.696,3.696,3.696,3.696,2
20110301|2010-10-08 07:00,8,3.7005,3.7125,3.7005,3.71,100
20110301|2010-10-08 07:30,8,3.711,3.735,3.7075,3.724,161
20110301|2010-10-08 08:00,8,3.718,3.737,3.716,3.737,36
20110301|2010-10-08 08:30,8,3.731,3.7385,3.73,3.732,23
20110301|2010-10-08 09:00,8,3.7465,3.7605,3.7465,3.7505,91
20110301|2010-10-08 09:30,8,3.7525,3.7845,3.7525,3.7845,149
20110301|2010-10-08 10:00,8,3.7865,3.806,3.7865,3.7945,126
20110301|2010-10-08 10:30,8,3.794,3.796,3.7795,3.7835,94
20110301|2010-10-08 11:00,8,3.7865,3.7865,3.7755,3.782,39
20110301|2010-10-08 11:30,8,3.78,3.7825,3.7775,3.78,137
20110301|2010-10-08 12:00,8,3.78,3.78,3.772,3.7745,18
20110301|2010-10-08 12:30,8,3.773,3.777,3.773,3.775,9
20110301|2010-10-08 13:00,8,3.774,3.782,3.771,3.7815,62
20110301|2010-10-08 13:30,8,3.7795,3.7795,3.7755,3.7755,2
20110301|2010-10-08 14:00,8,3.79,3.79,3.79,3.79,3
20110301|2010-10-08 14:30,8,3.787,3.787,3.787,3.787,1
20110301|2010-10-08 15:00,8,3.783,3.7865,3.783,3.7865,2
20110301|2010-10-10 17:00,11,3.8,3.8,3.8,3.8,3
20110301|2010-10-10 19:00,11,3.79,3.79,3.79,3.79,1
20110301|2010-10-10 19:30,11,3.7925,3.7925,3.782,3.782,20
20110301|2010-10-10 20:00,11,3.79,3.794,3.79,3.794,3
20110301|2010-10-10 21:30,11,3.803,3.805,3.803,3.805,3
20110301|2010-10-10 23:00,11,3.8115,3.8115,3.8115,3.8115,1
20110301|2010-10-11 00:00,11,3.8145,3.8145,3.8145,3.8145,1
20110301|2010-10-11 00:30,11,3.8125,3.8125,3.8105,3.8105,3
20110301|2010-10-11 01:30,11,3.811,3.811,3.811,3.811,1
20110301|2010-10-11 02:00,11,3.805,3.805,3.801,3.801,12
20110301|2010-10-11 02:30,11,3.79,3.791,3.79,3.791,2
20110301|2010-10-11 03:30,11,3.7985,3.7985,3.7985,3.7985,1
20110301|2010-10-11 04:00,11,3.7915,3.7915,3.7915,3.7915,1
20110301|2010-10-11 06:00,11,3.785,3.789,3.785,3.788,5
20110301|2010-10-11 07:00,11,3.791,3.793,3.784,3.784,39
20110301|2010-10-11 07:30,11,3.7805,3.783,3.7805,3.783,22
20110301|2010-10-11 08:00,11,3.7845,3.788,3.777,3.777,13
20110301|2010-10-11 08:30,11,3.784,3.791,3.784,3.791,31
20110301|2010-10-11 09:00,11,3.7915,3.7945,3.7855,3.786,52
20110301|2010-10-11 09:30,11,3.7865,3.7875,3.778,3.7805,71
20110301|2010-10-11 10:00,11,3.7865,3.787,3.7785,3.7845,119
20110301|2010-10-11 10:30,11,3.788,3.789,3.7805,3.7805,64
20110301|2010-10-11 11:00,11,3.785,3.7895,3.7845,3.787,34
20110301|2010-10-11 11:30,11,3.79,3.795,3.79,3.7935,81
20110301|2010-10-11 12:00,11,3.794,3.7955,3.7915,3.7915,12
20110301|2010-10-11 12:30,11,3.794,3.794,3.794,3.794,3
20110301|2010-10-11 13:00,11,3.7935,3.7935,3.7935,3.7935,2
20110301|2010-10-11 13:30,11,3.792,3.792,3.792,3.792,1
20110301|2010-10-11 14:30,11,3.791,3.792,3.791,3.792,2
20110301|2010-10-11 15:00,11,3.791,3.791,3.791,3.791,1
20110301|2010-10-11 15:30,11,3.7895,3.791,3.7895,3.791,3
20110301|2010-10-11 17:00,12,3.79,3.7925,3.79,3.7925,10
20110301|2010-10-11 19:00,12,3.785,3.785,3.78,3.78,4
20110301|2010-10-11 20:00,12,3.775,3.775,3.773,3.773,3
20110301|2010-10-11 20:30,12,3.773,3.773,3.768,3.768,2
20110301|2010-10-11 21:00,12,3.76,3.763,3.76,3.76,4
20110301|2010-10-11 21:30,12,3.767,3.767,3.767,3.767,2
20110301|2010-10-11 22:30,12,3.767,3.767,3.767,3.767,1
20110301|2010-10-11 23:00,12,3.766,3.766,3.766,3.766,1
20110301|2010-10-11 23:30,12,3.767,3.767,3.767,3.767,1
20110301|2010-10-12 00:30,12,3.7685,3.7685,3.7575,3.7575,5
20110301|2010-10-12 01:00,12,3.746,3.747,3.741,3.741,9
20110301|2010-10-12 01:30,12,3.7405,3.7405,3.7335,3.738,46
20110301|2010-10-12 02:00,12,3.7395,3.7405,3.7395,3.7405,7
20110301|2010-10-12 02:30,12,3.7395,3.7395,3.7275,3.7275,12
20110301|2010-10-12 03:00,12,3.735,3.735,3.734,3.735,3
20110301|2010-10-12 03:30,12,3.73,3.731,3.727,3.727,4
20110301|2010-10-12 04:30,12,3.75,3.75,3.75,3.75,1
20110301|2010-10-12 05:30,12,3.757,3.757,3.757,3.757,1
20110301|2010-10-12 06:00,12,3.7635,3.7635,3.7635,3.7635,1
20110301|2010-10-12 06:30,12,3.7785,3.7805,3.7785,3.7805,4
20110301|2010-10-12 07:00,12,3.7805,3.7805,3.77,3.779,88
20110301|2010-10-12 07:30,12,3.785,3.793,3.7835,3.791,16
20110301|2010-10-12 08:00,12,3.7925,3.7925,3.785,3.7865,48
20110301|2010-10-12 08:30,12,3.787,3.787,3.7555,3.767,76
20110301|2010-10-12 09:00,12,3.777,3.7815,3.777,3.7815,24
20110301|2010-10-12 09:30,12,3.7785,3.8115,3.7785,3.8,73
20110301|2010-10-12 10:00,12,3.803,3.806,3.8,3.802,26
20110301|2010-10-12 10:30,12,3.8005,3.81,3.7985,3.7985,38
20110301|2010-10-12 11:00,12,3.8015,3.8015,3.7955,3.7955,6
20110301|2010-10-12 11:30,12,3.7895,3.793,3.7865,3.7925,12
20110301|2010-10-12 12:00,12,3.7945,3.7955,3.793,3.7935,7
20110301|2010-10-12 12:30,12,3.7935,3.799,3.7935,3.7975,10
20110301|2010-10-12 13:00,12,3.806,3.808,3.7965,3.7965,6
20110301|2010-10-12 13:30,12,3.7925,3.7945,3.7925,3.794,6
20110301|2010-10-12 14:00,12,3.7945,3.8085,3.7945,3.8085,4
20110301|2010-10-12 14:30,12,3.815,3.815,3.798,3.798,16
20110301|2010-10-12 15:00,12,3.794,3.795,3.794,3.795,5
20110301|2010-10-12 15:30,12,3.8,3.805,3.8,3.804,9
20110301|2010-10-12 17:00,13,3.8055,3.8055,3.8055,3.8055,1
20110301|2010-10-12 18:00,13,3.805,3.805,3.805,3.805,2
20110301|2010-10-12 19:00,13,3.803,3.803,3.803,3.803,1
20110301|2010-10-12 20:00,13,3.8125,3.8315,3.8125,3.8315,31
20110301|2010-10-12 20:30,13,3.8315,3.8315,3.8315,3.8315,7
20110301|2010-10-12 21:00,13,3.8095,3.81,3.8095,3.81,2
20110301|2010-10-12 21:30,13,3.809,3.812,3.809,3.812,15
20110301|2010-10-12 22:00,13,3.813,3.813,3.813,3.813,2
20110301|2010-10-12 22:30,13,3.8135,3.8135,3.8135,3.8135,1
20110301|2010-10-12 23:00,13,3.811,3.811,3.811,3.811,1
20110301|2010-10-12 23:30,13,3.8145,3.8145,3.8145,3.8145,1
20110301|2010-10-13 02:00,13,3.8245,3.8245,3.8215,3.8215,2
20110301|2010-10-13 03:30,13,3.821,3.821,3.821,3.821,1
20110301|2010-10-13 04:00,13,3.8315,3.8315,3.8315,3.8315,1
20110301|2010-10-13 05:00,13,3.828,3.8285,3.822,3.822,25
20110301|2010-10-13 05:30,13,3.819,3.819,3.817,3.8185,28
20110301|2010-10-13 06:00,13,3.815,3.815,3.815,3.815,2
20110301|2010-10-13 06:30,13,3.8275,3.829,3.8255,3.829,12
20110301|2010-10-13 07:00,13,3.821,3.833,3.82,3.8275,119
20110301|2010-10-13 07:30,13,3.8275,3.83,3.813,3.8195,80
20110301|2010-10-13 08:00,13,3.8165,3.8165,3.8065,3.8125,41
20110301|2010-10-13 08:30,13,3.8125,3.8175,3.8085,3.8105,92
20110301|2010-10-13 09:00,13,3.819,3.8215,3.816,3.818,11
20110301|2010-10-13 09:30,13,3.8225,3.8395,3.8225,3.8305,12
20110301|2010-10-13 10:00,13,3.83,3.841,3.8285,3.8355,28
20110301|2010-10-13 10:30,13,3.828,3.828,3.815,3.8155,63
20110301|2010-10-13 11:00,13,3.82,3.823,3.82,3.823,6
20110301|2010-10-13 11:30,13,3.826,3.827,3.821,3.8215,15
20110301|2010-10-13 12:00,13,3.8215,3.825,3.821,3.825,20
20110301|2010-10-13 12:30,13,3.8255,3.8265,3.8255,3.826,7
20110301|2010-10-13 13:00,13,3.8275,3.8275,3.824,3.824,9
20110301|2010-10-13 13:30,13,3.8245,3.8245,3.8235,3.8235,5
20110301|2010-10-13 14:00,13,3.8225,3.8225,3.8215,3.8215,6
20110301|2010-10-13 14:30,13,3.822,3.822,3.822,3.822,1
20110301|2010-10-13 15:00,13,3.8235,3.8235,3.8205,3.8205,7
20110301|2010-10-13 15:30,13,3.8205,3.8205,3.8205,3.8205,2
20110301|2010-10-13 17:00,14,3.8215,3.8215,3.821,3.821,2
20110301|2010-10-13 17:30,14,3.8245,3.8245,3.8245,3.8245,1
20110301|2010-10-13 18:30,14,3.8285,3.8385,3.8285,3.8385,8
20110301|2010-10-13 19:00,14,3.8365,3.8415,3.8305,3.8415,44
20110301|2010-10-13 19:30,14,3.845,3.8485,3.8445,3.8485,5
20110301|2010-10-13 20:00,14,3.8485,3.8485,3.8485,3.8485,1
20110301|2010-10-13 20:30,14,3.85,3.853,3.846,3.846,3
20110301|2010-10-13 22:30,14,3.854,3.854,3.854,3.854,1
20110301|2010-10-14 00:00,14,3.8595,3.8595,3.8595,3.8595,1
20110301|2010-10-14 00:30,14,3.8575,3.86,3.8575,3.86,3
20110301|2010-10-14 02:00,14,3.857,3.857,3.857,3.857,1
20110301|2010-10-14 02:30,14,3.85,3.85,3.85,3.85,2
20110301|2010-10-14 03:00,14,3.85,3.85,3.847,3.847,4
20110301|2010-10-14 03:30,14,3.847,3.847,3.847,3.847,1
20110301|2010-10-14 04:30,14,3.851,3.851,3.851,3.851,11
20110301|2010-10-14 05:00,14,3.8505,3.8505,3.84,3.84,17
20110301|2010-10-14 06:00,14,3.8335,3.834,3.8335,3.834,2
20110301|2010-10-14 06:30,14,3.837,3.8425,3.837,3.8425,3
20110301|2010-10-14 07:00,14,3.843,3.843,3.842,3.842,51
20110301|2010-10-14 07:30,14,3.8375,3.849,3.8365,3.849,32
20110301|2010-10-14 08:00,14,3.842,3.8425,3.832,3.8385,14
20110301|2010-10-14 08:30,14,3.8285,3.834,3.8145,3.817,33
20110301|2010-10-14 09:00,14,3.8155,3.8315,3.8145,3.8295,37
20110301|2010-10-14 09:30,14,3.8325,3.85,3.8325,3.8485,20
20110301|2010-10-14 10:00,14,3.8405,3.849,3.832,3.832,31
20110301|2010-10-14 10:30,14,3.8365,3.8365,3.8185,3.8275,134
20110301|2010-10-14 11:00,14,3.8275,3.8275,3.8195,3.8195,6
20110301|2010-10-14 11:30,14,3.8115,3.8225,3.8115,3.8225,18
20110301|2010-10-14 12:00,14,3.82,3.82,3.8135,3.816,11
20110301|2010-10-14 12:30,14,3.82,3.822,3.82,3.822,4
20110301|2010-10-14 13:00,14,3.8185,3.8185,3.8185,3.8185,2
20110301|2010-10-14 13:30,14,3.8145,3.815,3.777,3.784,29
20110301|2010-10-14 14:00,14,3.792,3.794,3.792,3.794,5
20110301|2010-10-14 14:30,14,3.797,3.799,3.797,3.798,5
20110301|2010-10-14 15:00,14,3.804,3.813,3.801,3.813,8
20110301|2010-10-14 17:00,15,3.815,3.821,3.815,3.821,5
20110301|2010-10-14 17:30,15,3.822,3.822,3.818,3.8205,5
20110301|2010-10-14 19:00,15,3.81,3.81,3.8045,3.8045,3
20110301|2010-10-14 20:00,15,3.8045,3.82,3.8045,3.82,9
20110301|2010-10-14 21:30,15,3.8305,3.8305,3.8305,3.8305,1
20110301|2010-10-14 23:00,15,3.8355,3.8355,3.8355,3.8355,1
20110301|2010-10-14 23:30,15,3.8365,3.837,3.8365,3.837,2
20110301|2010-10-15 00:00,15,3.8375,3.8375,3.8375,3.8375,1
20110301|2010-10-15 00:30,15,3.836,3.84,3.836,3.839,8
20110301|2010-10-15 01:00,15,3.8425,3.8455,3.8425,3.8455,7
20110301|2010-10-15 01:30,15,3.842,3.842,3.8385,3.8385,2
20110301|2010-10-15 02:00,15,3.839,3.839,3.839,3.839,1
20110301|2010-10-15 02:30,15,3.822,3.831,3.822,3.831,2
20110301|2010-10-15 03:00,15,3.829,3.84,3.829,3.84,3
20110301|2010-10-15 04:30,15,3.8265,3.827,3.8265,3.827,2
20110301|2010-10-15 06:30,15,3.821,3.821,3.821,3.821,2
20110301|2010-10-15 07:00,15,3.827,3.861,3.827,3.858,316
20110301|2010-10-15 07:30,15,3.865,3.8685,3.838,3.838,77
20110301|2010-10-15 08:00,15,3.838,3.8465,3.824,3.845,48
20110301|2010-10-15 08:30,15,3.83,3.836,3.83,3.836,2
20110301|2010-10-15 09:00,15,3.8295,3.8295,3.805,3.805,19
20110301|2010-10-15 09:30,15,3.8115,3.826,3.8115,3.8235,33
20110301|2010-10-15 10:00,15,3.828,3.853,3.8255,3.844,55
20110301|2010-10-15 10:30,15,3.8515,3.8575,3.8335,3.835,148
20110301|2010-10-15 11:00,15,3.83,3.841,3.827,3.838,12
20110301|2010-10-15 11:30,15,3.8415,3.8485,3.838,3.846,24
20110301|2010-10-15 12:00,15,3.8475,3.8475,3.84,3.84,22
20110301|2010-10-15 12:30,15,3.8445,3.8445,3.837,3.8385,13
20110301|2010-10-15 13:00,15,3.8305,3.8305,3.83,3.83,4
20110301|2010-10-15 13:30,15,3.838,3.838,3.835,3.835,9
20110301|2010-10-15 14:00,15,3.8365,3.8365,3.8365,3.8365,1
20110301|2010-10-15 14:30,15,3.837,3.8395,3.837,3.8395,7
20110301|2010-10-15 15:00,15,3.8425,3.85,3.842,3.8445,6
20110301|2010-10-15 15:30,15,3.8455,3.8455,3.8455,3.8455,2
20110301|2010-10-17 17:00,18,3.84,3.84,3.84,3.84,1
20110301|2010-10-17 18:00,18,3.8335,3.8335,3.8335,3.8335,6
20110301|2010-10-17 18:30,18,3.83,3.83,3.83,3.83,2
20110301|2010-10-17 19:00,18,3.8275,3.8275,3.8165,3.8165,9
20110301|2010-10-17 19:30,18,3.817,3.821,3.816,3.821,5
20110301|2010-10-17 20:00,18,3.8125,3.8255,3.8125,3.825,6
20110301|2010-10-17 20:30,18,3.83,3.83,3.83,3.83,1
20110301|2010-10-17 21:00,18,3.8115,3.8115,3.8115,3.8115,2
20110301|2010-10-17 22:30,18,3.8035,3.8035,3.803,3.803,3
20110301|2010-10-17 23:30,18,3.808,3.8115,3.808,3.8105,4
20110301|2010-10-18 01:00,18,3.7985,3.803,3.797,3.803,12
20110301|2010-10-18 01:30,18,3.802,3.807,3.802,3.805,6
20110301|2010-10-18 02:30,18,3.8,3.8,3.798,3.7995,9
20110301|2010-10-18 03:00,18,3.796,3.796,3.796,3.796,2
20110301|2010-10-18 04:00,18,3.8035,3.8035,3.8035,3.8035,1
20110301|2010-10-18 04:30,18,3.8175,3.8195,3.8175,3.8195,2
20110301|2010-10-18 05:00,18,3.8185,3.8185,3.8185,3.8185,1
20110301|2010-10-18 06:00,18,3.811,3.811,3.811,3.811,1
20110301|2010-10-18 06:30,18,3.8145,3.8155,3.8145,3.815,45
20110301|2010-10-18 07:00,18,3.817,3.821,3.8155,3.821,14
20110301|2010-10-18 07:30,18,3.826,3.826,3.8185,3.8215,23
20110301|2010-10-18 08:00,18,3.824,3.8245,3.819,3.823,11
20110301|2010-10-18 08:30,18,3.822,3.8415,3.822,3.8385,49
20110301|2010-10-18 09:00,18,3.8385,3.86,3.837,3.8525,119
20110301|2010-10-18 09:30,18,3.854,3.873,3.852,3.8695,73
20110301|2010-10-18 10:00,18,3.8675,3.8675,3.842,3.853,113
20110301|2010-10-18 10:30,18,3.8615,3.8615,3.855,3.8575,22
20110301|2010-10-18 11:00,18,3.859,3.8605,3.8575,3.8595,119
20110301|2010-10-18 11:30,18,3.863,3.866,3.86,3.86,137
20110301|2010-10-18 12:00,18,3.861,3.866,3.861,3.8645,18
20110301|2010-10-18 12:30,18,3.865,3.865,3.863,3.8635,98
20110301|2010-10-18 13:00,18,3.86,3.861,3.86,3.861,4
20110301|2010-10-18 13:30,18,3.864,3.8705,3.864,3.8705,5
20110301|2010-10-18 14:00,18,3.871,3.8725,3.8695,3.8695,4
20110301|2010-10-18 14:30,18,3.8725,3.885,3.8725,3.884,15
20110301|2010-10-18 15:00,18,3.885,3.885,3.874,3.877,8
20110301|2010-10-18 15:30,18,3.8775,3.8775,3.862,3.862,7
20110301|2010-10-18 16:00,18,3.86,3.86,3.86,3.86,2
20110301|2010-10-18 17:30,19,3.8585,3.8585,3.8585,3.8585,1
20110301|2010-10-18 18:30,19,3.868,3.8685,3.868,3.868,5
20110301|2010-10-18 21:00,19,3.86,3.86,3.86,3.86,2
20110301|2010-10-18 22:00,19,3.864,3.865,3.856,3.856,8
20110301|2010-10-18 22:30,19,3.8575,3.8575,3.849,3.849,12
20110301|2010-10-19 00:00,19,3.8535,3.8535,3.8535,3.8535,3
20110301|2010-10-19 00:30,19,3.8525,3.8545,3.8525,3.8545,2
20110301|2010-10-19 01:00,19,3.8535,3.8535,3.8505,3.851,9
20110301|2010-10-19 01:30,19,3.8505,3.8505,3.8505,3.8505,1
20110301|2010-10-19 02:00,19,3.856,3.8625,3.856,3.8625,9
20110301|2010-10-19 02:30,19,3.8625,3.866,3.859,3.859,11
20110301|2010-10-19 03:00,19,3.855,3.8655,3.855,3.8575,136
20110301|2010-10-19 03:30,19,3.856,3.856,3.856,3.856,6
20110301|2010-10-19 04:00,19,3.854,3.854,3.846,3.846,90
20110301|2010-10-19 04:30,19,3.8435,3.8435,3.8435,3.8435,4
20110301|2010-10-19 05:00,19,3.844,3.844,3.8335,3.8335,91
20110301|2010-10-19 05:30,19,3.8485,3.8485,3.8485,3.8485,22
20110301|2010-10-19 06:00,19,3.841,3.841,3.808,3.8105,20
20110301|2010-10-19 06:30,19,3.7985,3.8,3.777,3.778,23
20110301|2010-10-19 07:00,19,3.7925,3.7925,3.765,3.772,51
20110301|2010-10-19 07:30,19,3.7725,3.7745,3.7485,3.7485,11
20110301|2010-10-19 08:00,19,3.747,3.76,3.741,3.7545,62
20110301|2010-10-19 08:30,19,3.749,3.7635,3.749,3.756,19
20110301|2010-10-19 09:00,19,3.7575,3.777,3.756,3.77,39
20110301|2010-10-19 09:30,19,3.771,3.786,3.771,3.783,27
20110301|2010-10-19 10:00,19,3.78,3.7815,3.771,3.776,66
20110301|2010-10-19 10:30,19,3.7715,3.779,3.77,3.7755,124
20110301|2010-10-19 11:00,19,3.7765,3.7765,3.767,3.7685,41
20110301|2010-10-19 11:30,19,3.7655,3.77,3.762,3.767,194
20110301|2010-10-19 12:00,19,3.769,3.769,3.7575,3.7575,28
20110301|2010-10-19 12:30,19,3.7585,3.763,3.753,3.753,24
20110301|2010-10-19 13:00,19,3.7555,3.7575,3.75,3.75,43
20110301|2010-10-19 13:30,19,3.75,3.751,3.748,3.748,17
20110301|2010-10-19 14:00,19,3.748,3.748,3.745,3.745,15
20110301|2010-10-19 14:30,19,3.735,3.737,3.735,3.735,4
20110301|2010-10-19 15:00,19,3.74,3.741,3.74,3.74,7
20110301|2010-10-19 16:00,19,3.734,3.734,3.7315,3.7315,4
20110301|2010-10-19 17:00,20,3.731,3.731,3.731,3.731,1
20110301|2010-10-19 17:30,20,3.743,3.743,3.743,3.743,2
20110301|2010-10-19 18:30,20,3.7385,3.7385,3.7385,3.7385,1
20110301|2010-10-19 19:00,20,3.732,3.7415,3.732,3.7415,2
20110301|2010-10-19 19:30,20,3.7505,3.7505,3.7505,3.7505,1
20110301|2010-10-19 20:00,20,3.7615,3.764,3.7615,3.764,4
20110301|2010-10-19 20:30,20,3.7755,3.7755,3.77,3.77,10
20110301|2010-10-19 21:00,20,3.7705,3.7705,3.77,3.77,3
20110301|2010-10-19 21:30,20,3.774,3.778,3.774,3.778,6
20110301|2010-10-19 22:00,20,3.7775,3.78,3.7755,3.78,19
20110301|2010-10-19 22:30,20,3.778,3.778,3.776,3.776,2
20110301|2010-10-19 23:00,20,3.78,3.78,3.78,3.78,2
20110301|2010-10-20 00:30,20,3.7795,3.7795,3.7795,3.7795,1
20110301|2010-10-20 01:00,20,3.7725,3.7725,3.7695,3.7695,4
20110301|2010-10-20 02:00,20,3.7845,3.792,3.784,3.792,9
20110301|2010-10-20 02:30,20,3.79,3.801,3.79,3.7905,108
20110301|2010-10-20 03:00,20,3.7905,3.7905,3.7785,3.784,123
20110301|2010-10-20 03:30,20,3.784,3.787,3.782,3.782,24
20110301|2010-10-20 04:00,20,3.783,3.783,3.775,3.776,27
20110301|2010-10-20 04:30,20,3.78,3.78,3.7785,3.7785,2
20110301|2010-10-20 05:00,20,3.768,3.768,3.768,3.768,44
20110301|2010-10-20 05:30,20,3.775,3.777,3.774,3.777,29
20110301|2010-10-20 06:00,20,3.772,3.772,3.772,3.772,1
20110301|2010-10-20 06:30,20,3.7675,3.7675,3.7675,3.7675,1
20110301|2010-10-20 07:00,20,3.7835,3.786,3.777,3.777,48
20110301|2010-10-20 07:30,20,3.7775,3.779,3.763,3.763,98
20110301|2010-10-20 08:00,20,3.7555,3.7575,3.746,3.749,24
20110301|2010-10-20 08:30,20,3.753,3.7755,3.752,3.77,98
20110301|2010-10-20 09:00,20,3.767,3.7725,3.767,3.7725,2
20110301|2010-10-20 09:30,20,3.7815,3.798,3.78,3.793,61
20110301|2010-10-20 10:00,20,3.799,3.8,3.793,3.8,49
20110301|2010-10-20 10:30,20,3.8,3.806,3.791,3.8015,27
20110301|2010-10-20 11:00,20,3.8035,3.81,3.8005,3.806,15
20110301|2010-10-20 11:30,20,3.8055,3.809,3.8025,3.8045,19
20110301|2010-10-20 12:00,20,3.805,3.808,3.803,3.803,19
20110301|2010-10-20 12:30,20,3.804,3.806,3.804,3.806,15
20110301|2010-10-20 13:00,20,3.804,3.805,3.802,3.805,3
20110301|2010-10-20 13:30,20,3.807,3.8075,3.804,3.804,6
20110301|2010-10-20 14:00,20,3.8035,3.8035,3.8035,3.8035,1
20110301|2010-10-20 14:30,20,3.808,3.825,3.804,3.804,8
20110301|2010-10-20 15:00,20,3.8085,3.815,3.8085,3.815,3
20110301|2010-10-20 16:00,20,3.814,3.814,3.814,3.814,1
20110301|2010-10-20 17:00,21,3.811,3.811,3.81,3.81,2
20110301|2010-10-20 17:30,21,3.815,3.815,3.815,3.815,1
20110301|2010-10-20 18:00,21,3.8135,3.8135,3.8135,3.8135,2
20110301|2010-10-20 18:30,21,3.815,3.815,3.815,3.815,4
20110301|2010-10-20 19:00,21,3.81,3.81,3.805,3.805,8
20110301|2010-10-20 20:00,21,3.802,3.802,3.793,3.793,17
20110301|2010-10-20 20:30,21,3.798,3.798,3.7975,3.7975,4
20110301|2010-10-20 21:00,21,3.8,3.8,3.8,3.8,4
20110301|2010-10-20 22:00,21,3.8,3.8,3.8,3.8,3
20110301|2010-10-20 22:30,21,3.795,3.795,3.795,3.795,5
20110301|2010-10-20 23:00,21,3.7905,3.7905,3.7845,3.7845,17
20110301|2010-10-20 23:30,21,3.785,3.785,3.784,3.7845,7
20110301|2010-10-21 00:00,21,3.7795,3.7795,3.7795,3.7795,10
20110301|2010-10-21 00:30,21,3.779,3.779,3.778,3.778,11
20110301|2010-10-21 01:00,21,3.787,3.787,3.787,3.787,5
20110301|2010-10-21 01:30,21,3.788,3.788,3.7845,3.7845,7
20110301|2010-10-21 02:30,21,3.794,3.794,3.792,3.792,44
20110301|2010-10-21 03:00,21,3.8,3.827,3.8,3.824,16
20110301|2010-10-21 03:30,21,3.8235,3.825,3.818,3.8225,81
20110301|2010-10-21 04:30,21,3.8175,3.824,3.817,3.817,6
20110301|2010-10-21 05:30,21,3.8155,3.8155,3.8155,3.8155,2
20110301|2010-10-21 06:00,21,3.8245,3.8355,3.824,3.8355,44
20110301|2010-10-21 06:30,21,3.84,3.841,3.838,3.838,4
20110301|2010-10-21 07:00,21,3.835,3.8395,3.8295,3.8395,53
20110301|2010-10-21 07:30,21,3.844,3.844,3.8225,3.829,59
20110301|2010-10-21 08:00,21,3.827,3.842,3.827,3.842,9
20110301|2010-10-21 08:30,21,3.8425,3.8525,3.8425,3.848,18
20110301|2010-10-21 09:00,21,3.8535,3.8585,3.8475,3.848,129
20110301|2010-10-21 09:30,21,3.8525,3.8565,3.848,3.853,74
20110301|2010-10-21 10:00,21,3.8485,3.8485,3.8115,3.8195,32
20110301|2010-10-21 10:30,21,3.822,3.822,3.79,3.795,29
20110301|2010-10-21 11:00,21,3.7975,3.798,3.792,3.795,14
20110301|2010-10-21 11:30,21,3.794,3.794,3.7785,3.7905,21
20110301|2010-10-21 12:00,21,3.792,3.796,3.7915,3.7925,16
20110301|2010-10-21 12:30,21,3.79,3.79,3.7855,3.7855,3
20110301|2010-10-21 13:00,21,3.79,3.79,3.79,3.79,1
20110301|2010-10-21 13:30,21,3.793,3.793,3.793,3.793,9
20110301|2010-10-21 14:00,21,3.7955,3.7955,3.793,3.793,6
20110301|2010-10-21 14:30,21,3.7905,3.7905,3.7905,3.7905,2
20110301|2010-10-21 15:00,21,3.7825,3.7825,3.7825,3.7825,1
20110301|2010-10-21 15:30,21,3.7775,3.78,3.7775,3.78,2
20110301|2010-10-21 16:00,21,3.7775,3.7775,3.7775,3.7775,1
20110301|2010-10-21 18:00,22,3.78,3.78,3.78,3.78,6
20110301|2010-10-21 18:30,22,3.778,3.7785,3.7775,3.7785,3
20110301|2010-10-21 19:00,22,3.78,3.7915,3.78,3.7915,7
20110301|2010-10-21 20:00,22,3.7925,3.7955,3.7845,3.7845,6
20110301|2010-10-21 21:00,22,3.789,3.789,3.789,3.789,1
20110301|2010-10-21 22:00,22,3.8025,3.81,3.8025,3.81,6
20110301|2010-10-21 22:30,22,3.809,3.811,3.809,3.8105,6
20110301|2010-10-21 23:30,22,3.8105,3.816,3.81,3.816,3
20110301|2010-10-22 00:00,22,3.8135,3.8225,3.8135,3.8205,8
20110301|2010-10-22 00:30,22,3.8215,3.8255,3.8205,3.8255,6
20110301|2010-10-22 01:00,22,3.8165,3.8165,3.8165,3.8165,1
20110301|2010-10-22 01:30,22,3.809,3.809,3.809,3.809,1
20110301|2010-10-22 02:00,22,3.803,3.803,3.803,3.803,1
20110301|2010-10-22 02:30,22,3.798,3.798,3.798,3.798,1
20110301|2010-10-22 03:00,22,3.797,3.797,3.7735,3.7745,22
20110301|2010-10-22 03:30,22,3.772,3.772,3.7715,3.7715,8
20110301|2010-10-22 04:30,22,3.7895,3.7895,3.7895,3.7895,11
20110301|2010-10-22 05:00,22,3.7895,3.7895,3.7895,3.7895,5
20110301|2010-10-22 05:30,22,3.7925,3.795,3.7925,3.795,2
20110301|2010-10-22 06:00,22,3.797,3.797,3.7955,3.7955,7
20110301|2010-10-22 06:30,22,3.797,3.808,3.797,3.808,4
20110301|2010-10-22 07:00,22,3.8035,3.804,3.801,3.801,7
20110301|2010-10-22 07:30,22,3.8145,3.8145,3.8145,3.8145,2
20110301|2010-10-22 08:00,22,3.807,3.807,3.807,3.807,2
20110301|2010-10-22 08:30,22,3.8025,3.8025,3.785,3.785,4
20110301|2010-10-22 09:00,22,3.7805,3.795,3.7805,3.795,2
20110301|2010-10-22 09:30,22,3.7965,3.7965,3.7885,3.796,9
20110301|2010-10-22 10:00,22,3.7975,3.7975,3.791,3.791,12
20110301|2010-10-22 10:30,22,3.793,3.7965,3.7905,3.7965,9
20110301|2010-10-22 11:00,22,3.7965,3.806,3.7965,3.8055,66
20110301|2010-10-22 11:30,22,3.805,3.809,3.803,3.809,38
20110301|2010-10-22 12:00,22,3.809,3.81,3.804,3.81,21
20110301|2010-10-22 12:30,22,3.808,3.809,3.808,3.809,3
20110301|2010-10-22 13:00,22,3.807,3.811,3.807,3.811,9
20110301|2010-10-22 14:00,22,3.8135,3.815,3.811,3.811,19
20110301|2010-10-22 14:30,22,3.8175,3.8175,3.8175,3.8175,4
20110301|2010-10-22 15:00,22,3.816,3.819,3.816,3.819,6
20110301|2010-10-22 15:30,22,3.8225,3.8245,3.82,3.8245,8
20110301|2010-10-22 16:00,22,3.8265,3.8265,3.826,3.826,3
20110301|2010-10-24 17:00,25,3.8205,3.8515,3.8205,3.8515,27
20110301|2010-10-24 17:30,25,3.8485,3.86,3.845,3.845,7
20110301|2010-10-24 18:00,25,3.84,3.84,3.837,3.837,2
20110301|2010-10-24 19:00,25,3.835,3.84,3.835,3.84,3
20110301|2010-10-24 19:30,25,3.8405,3.8435,3.8405,3.8435,2
20110301|2010-10-24 20:00,25,3.8465,3.8465,3.845,3.845,3
20110301|2010-10-24 20:30,25,3.8575,3.8595,3.8575,3.8595,3
20110301|2010-10-24 21:00,25,3.8525,3.8525,3.8525,3.8525,1
20110301|2010-10-24 21:30,25,3.8585,3.8585,3.8575,3.8575,3
20110301|2010-10-24 22:00,25,3.86,3.86,3.86,3.86,8
20110301|2010-10-24 22:30,25,3.87,3.872,3.87,3.872,7
20110301|2010-10-24 23:00,25,3.8715,3.878,3.8715,3.8735,7
20110301|2010-10-24 23:30,25,3.868,3.8695,3.8645,3.8645,15
20110301|2010-10-25 00:00,25,3.865,3.8675,3.865,3.8665,18
20110301|2010-10-25 00:30,25,3.8705,3.893,3.8705,3.8925,26
20110301|2010-10-25 01:00,25,3.892,3.894,3.8885,3.8915,23
20110301|2010-10-25 01:30,25,3.8935,3.895,3.89,3.89,6
20110301|2010-10-25 02:00,25,3.888,3.8925,3.887,3.887,9
20110301|2010-10-25 02:30,25,3.8915,3.892,3.886,3.8865,8
20110301|2010-10-25 03:30,25,3.887,3.887,3.8795,3.8795,8
20110301|2010-10-25 04:00,25,3.882,3.882,3.877,3.8795,59
20110301|2010-10-25 04:30,25,3.884,3.8895,3.884,3.8855,8
20110301|2010-10-25 05:00,25,3.884,3.884,3.8825,3.8825,3
20110301|2010-10-25 05:30,25,3.8815,3.8815,3.881,3.881,26
20110301|2010-10-25 06:00,25,3.8825,3.886,3.8795,3.8855,85
20110301|2010-10-25 06:30,25,3.883,3.885,3.877,3.885,72
20110301|2010-10-25 07:00,25,3.885,3.8925,3.882,3.89,45
20110301|2010-10-25 07:30,25,3.8845,3.886,3.8815,3.8815,96
20110301|2010-10-25 08:00,25,3.883,3.8885,3.8795,3.8795,95
20110301|2010-10-25 08:30,25,3.879,3.885,3.879,3.884,20
20110301|2010-10-25 09:00,25,3.884,3.8915,3.879,3.8915,85
20110301|2010-10-25 09:30,25,3.8915,3.8915,3.879,3.8845,25
20110301|2010-10-25 10:00,25,3.88,3.8875,3.869,3.8855,24
20110301|2010-10-25 10:30,25,3.8875,3.8875,3.877,3.8825,32
20110301|2010-10-25 11:00,25,3.882,3.8845,3.877,3.877,30
20110301|2010-10-25 11:30,25,3.877,3.8785,3.8725,3.8725,14
20110301|2010-10-25 12:00,25,3.8735,3.8735,3.8705,3.871,20
20110301|2010-10-25 12:30,25,3.8725,3.873,3.872,3.873,10
20110301|2010-10-25 13:00,25,3.872,3.8725,3.869,3.869,11
20110301|2010-10-25 13:30,25,3.868,3.872,3.868,3.872,3
20110301|2010-10-25 14:00,25,3.8695,3.875,3.869,3.875,13
20110301|2010-10-25 14:30,25,3.8785,3.879,3.8615,3.8625,16
20110301|2010-10-25 15:00,25,3.861,3.8655,3.861,3.8655,5
20110301|2010-10-25 15:30,25,3.865,3.8655,3.862,3.8635,12
20110301|2010-10-25 16:00,25,3.8635,3.8635,3.8625,3.8625,2
20110301|2010-10-25 17:00,26,3.86,3.86,3.86,3.86,2
20110301|2010-10-25 19:00,26,3.88,3.8835,3.88,3.8835,3
20110301|2010-10-25 19:30,26,3.8835,3.8835,3.8835,3.8835,1
20110301|2010-10-25 20:00,26,3.89,3.895,3.89,3.8945,7
20110301|2010-10-25 20:30,26,3.895,3.9005,3.895,3.9005,23
20110301|2010-10-25 21:00,26,3.9005,3.9005,3.896,3.896,2
20110301|2010-10-25 21:30,26,3.89,3.89,3.8875,3.8875,4
20110301|2010-10-25 22:00,26,3.89,3.89,3.89,3.89,1
20110301|2010-10-25 22:30,26,3.8755,3.8755,3.8695,3.8755,13
20110301|2010-10-25 23:00,26,3.875,3.875,3.875,3.875,1
20110301|2010-10-25 23:30,26,3.872,3.872,3.868,3.868,2
20110301|2010-10-26 00:00,26,3.873,3.873,3.8705,3.8705,6
20110301|2010-10-26 00:30,26,3.8765,3.8765,3.8765,3.8765,1
20110301|2010-10-26 01:00,26,3.872,3.872,3.872,3.872,1
20110301|2010-10-26 01:30,26,3.8725,3.8725,3.87,3.87,6
20110301|2010-10-26 03:00,26,3.857,3.861,3.857,3.861,6
20110301|2010-10-26 04:00,26,3.8615,3.8615,3.857,3.857,15
20110301|2010-10-26 04:30,26,3.857,3.857,3.857,3.857,1
20110301|2010-10-26 06:00,26,3.8805,3.8805,3.8675,3.87,9
20110301|2010-10-26 06:30,26,3.871,3.871,3.865,3.865,3
20110301|2010-10-26 07:00,26,3.867,3.875,3.8605,3.861,33
20110301|2010-10-26 07:30,26,3.8645,3.871,3.8645,3.871,84
20110301|2010-10-26 08:00,26,3.867,3.867,3.862,3.8655,27
20110301|2010-10-26 08:30,26,3.8615,3.866,3.8615,3.863,23
20110301|2010-10-26 09:00,26,3.868,3.8885,3.868,3.885,77
20110301|2010-10-26 09:30,26,3.8865,3.8925,3.88,3.8875,29
20110301|2010-10-26 10:00,26,3.8825,3.888,3.876,3.884,66
20110301|2010-10-26 10:30,26,3.8825,3.8865,3.8825,3.8865,22
20110301|2010-10-26 11:00,26,3.886,3.889,3.8855,3.887,6
20110301|2010-10-26 11:30,26,3.8735,3.881,3.873,3.88,63
20110301|2010-10-26 12:00,26,3.877,3.8825,3.8765,3.88,8
20110301|2010-10-26 12:30,26,3.8815,3.883,3.8815,3.8825,6
20110301|2010-10-26 13:00,26,3.8815,3.8815,3.8735,3.8805,37
20110301|2010-10-26 13:30,26,3.8775,3.88,3.8765,3.88,10
20110301|2010-10-26 14:00,26,3.8825,3.8855,3.8825,3.884,24
20110301|2010-10-26 14:30,26,3.882,3.885,3.8815,3.883,5
20110301|2010-10-26 15:00,26,3.883,3.883,3.883,3.883,3
20110301|2010-10-26 15:30,26,3.883,3.886,3.883,3.8835,3
20110301|2010-10-26 16:00,26,3.885,3.885,3.885,3.885,2
20110301|2010-10-26 17:00,27,3.89,3.907,3.89,3.8965,24
20110301|2010-10-26 17:30,27,3.8995,3.8995,3.8995,3.8995,1
20110301|2010-10-26 18:00,27,3.895,3.895,3.895,3.895,1
20110301|2010-10-26 18:30,27,3.897,3.897,3.897,3.897,20
20110301|2010-10-26 19:00,27,3.895,3.8975,3.895,3.8975,5
20110301|2010-10-26 19:30,27,3.8955,3.9,3.8955,3.9,12
20110301|2010-10-26 20:00,27,3.9035,3.904,3.891,3.8915,18
20110301|2010-10-26 20:30,27,3.8835,3.884,3.881,3.882,43
20110301|2010-10-26 21:00,27,3.881,3.8885,3.881,3.8885,9
20110301|2010-10-26 21:30,27,3.88,3.88,3.88,3.88,3
20110301|2010-10-26 22:00,27,3.8755,3.8755,3.859,3.859,13
20110301|2010-10-26 22:30,27,3.855,3.855,3.855,3.855,2
20110301|2010-10-26 23:00,27,3.855,3.855,3.855,3.855,2
20110301|2010-10-27 00:00,27,3.8525,3.854,3.8495,3.8495,5
20110301|2010-10-27 01:30,27,3.847,3.847,3.847,3.847,1
20110301|2010-10-27 02:00,27,3.836,3.836,3.83,3.83,13
20110301|2010-10-27 02:30,27,3.83,3.83,3.83,3.83,5
20110301|2010-10-27 03:00,27,3.8265,3.8265,3.8265,3.8265,1
20110301|2010-10-27 04:00,27,3.82,3.82,3.8095,3.8095,21
20110301|2010-10-27 04:30,27,3.805,3.8185,3.805,3.818,25
20110301|2010-10-27 05:00,27,3.816,3.825,3.816,3.825,44
20110301|2010-10-27 05:30,27,3.825,3.825,3.815,3.815,13
20110301|2010-10-27 06:00,27,3.818,3.818,3.8075,3.813,3
20110301|2010-10-27 07:00,27,3.809,3.809,3.779,3.78,39
20110301|2010-10-27 07:30,27,3.784,3.7905,3.7805,3.7905,24
20110301|2010-10-27 08:00,27,3.789,3.7945,3.789,3.7945,36
20110301|2010-10-27 08:30,27,3.7925,3.7995,3.7925,3.796,56
20110301|2010-10-27 09:00,27,3.796,3.796,3.774,3.7745,116
20110301|2010-10-27 09:30,27,3.7745,3.787,3.7745,3.78,61
20110301|2010-10-27 10:00,27,3.78,3.785,3.776,3.785,72
20110301|2010-10-27 10:30,27,3.7905,3.791,3.7905,3.791,11
20110301|2010-10-27 11:00,27,3.791,3.791,3.783,3.783,12
20110301|2010-10-27 11:30,27,3.786,3.789,3.786,3.787,36
20110301|2010-10-27 12:00,27,3.787,3.787,3.778,3.782,13
20110301|2010-10-27 12:30,27,3.783,3.783,3.7785,3.78,152
20110301|2010-10-27 13:00,27,3.78,3.7805,3.78,3.7805,11
20110301|2010-10-27 13:30,27,3.784,3.7955,3.784,3.7955,2
20110301|2010-10-27 14:00,27,3.7895,3.7895,3.7895,3.7895,1
20110301|2010-10-27 14:30,27,3.792,3.792,3.7865,3.7865,5
20110301|2010-10-27 17:00,28,3.79,3.79,3.785,3.785,14
20110301|2010-10-27 17:30,28,3.7945,3.7945,3.7945,3.7945,1
20110301|2010-10-27 18:00,28,3.7995,3.8005,3.7995,3.7995,6
20110301|2010-10-27 18:30,28,3.8015,3.8015,3.8015,3.8015,1
20110301|2010-10-27 19:00,28,3.7985,3.8,3.7985,3.8,4
20110301|2010-10-27 19:30,28,3.802,3.802,3.8015,3.8015,4
20110301|2010-10-27 21:00,28,3.8115,3.8115,3.81,3.81,3
20110301|2010-10-27 21:30,28,3.81,3.81,3.81,3.81,5
20110301|2010-10-27 22:00,28,3.813,3.813,3.813,3.813,1
20110301|2010-10-27 23:30,28,3.808,3.808,3.8055,3.806,13
20110301|2010-10-28 00:00,28,3.807,3.807,3.797,3.797,10
20110301|2010-10-28 00:30,28,3.806,3.8105,3.806,3.8105,2
20110301|2010-10-28 01:00,28,3.8135,3.8135,3.8135,3.8135,3
20110301|2010-10-28 02:00,28,3.807,3.8075,3.806,3.807,54
20110301|2010-10-28 02:30,28,3.797,3.797,3.7925,3.7925,12
20110301|2010-10-28 03:00,28,3.799,3.8005,3.799,3.8005,3
20110301|2010-10-28 03:30,28,3.8025,3.8025,3.8025,3.8025,1
20110301|2010-10-28 04:30,28,3.811,3.8125,3.8095,3.811,44
20110301|2010-10-28 05:00,28,3.81,3.81,3.8095,3.8095,4
20110301|2010-10-28 05:30,28,3.8155,3.8155,3.8115,3.8115,34
20110301|2010-10-28 06:00,28,3.8125,3.8125,3.807,3.811,143
20110301|2010-10-28 06:30,28,3.8045,3.8045,3.8045,3.8045,3
20110301|2010-10-28 07:00,28,3.815,3.82,3.815,3.82,4
20110301|2010-10-28 07:30,28,3.83,3.835,3.8295,3.8305,65
20110301|2010-10-28 08:00,28,3.834,3.8365,3.826,3.826,254
20110301|2010-10-28 08:30,28,3.8255,3.826,3.8185,3.821,60
20110301|2010-10-28 09:00,28,3.8255,3.827,3.804,3.804,56
20110301|2010-10-28 09:30,28,3.7955,3.8075,3.7955,3.8075,84
20110301|2010-10-28 10:00,28,3.814,3.835,3.814,3.8345,12
20110301|2010-10-28 10:30,28,3.8285,3.8285,3.8035,3.8035,67
20110301|2010-10-28 11:00,28,3.7995,3.806,3.7995,3.806,11
20110301|2010-10-28 11:30,28,3.803,3.8035,3.797,3.797,11
20110301|2010-10-28 12:00,28,3.799,3.806,3.799,3.8025,7
20110301|2010-10-28 12:30,28,3.798,3.8,3.797,3.7995,11
20110301|2010-10-28 14:00,28,3.803,3.8035,3.795,3.7955,8
20110301|2010-10-28 14:30,28,3.7955,3.8005,3.7955,3.8,19
20110301|2010-10-28 15:00,28,3.797,3.797,3.7965,3.7965,6
20110301|2010-10-28 16:00,28,3.796,3.797,3.7955,3.7955,3
20110301|2010-10-28 17:30,29,3.785,3.785,3.785,3.785,5
20110301|2010-10-28 18:00,29,3.783,3.783,3.783,3.783,3
20110301|2010-10-28 19:00,29,3.7925,3.7925,3.7925,3.7925,2
20110301|2010-10-28 20:00,29,3.7705,3.783,3.769,3.783,8
20110301|2010-10-28 20:30,29,3.7775,3.7775,3.7775,3.7775,2
20110301|2010-10-28 21:30,29,3.774,3.774,3.774,3.774,1
20110301|2010-10-28 22:30,29,3.774,3.774,3.7735,3.7735,6
20110301|2010-10-28 23:30,29,3.769,3.769,3.766,3.766,3
20110301|2010-10-29 00:00,29,3.7675,3.768,3.7575,3.76,16
20110301|2010-10-29 00:30,29,3.765,3.765,3.7625,3.7625,6
20110301|2010-10-29 01:00,29,3.7665,3.767,3.7665,3.767,2
20110301|2010-10-29 01:30,29,3.762,3.762,3.75,3.75,48
20110301|2010-10-29 02:00,29,3.744,3.7525,3.743,3.7525,9
20110301|2010-10-29 02:30,29,3.7525,3.7525,3.7525,3.7525,1
20110301|2010-10-29 03:00,29,3.7205,3.725,3.7145,3.725,62
20110301|2010-10-29 03:30,29,3.724,3.731,3.72,3.731,9
20110301|2010-10-29 04:00,29,3.7275,3.7305,3.7275,3.7305,9
20110301|2010-10-29 04:30,29,3.725,3.7265,3.725,3.7265,27
20110301|2010-10-29 05:30,29,3.731,3.735,3.731,3.735,3
20110301|2010-10-29 06:00,29,3.7445,3.7445,3.74,3.74,2
20110301|2010-10-29 06:30,29,3.7485,3.7525,3.748,3.7505,38
20110301|2010-10-29 07:00,29,3.748,3.7525,3.725,3.731,69
20110301|2010-10-29 07:30,29,3.73,3.7535,3.7285,3.7535,39
20110301|2010-10-29 08:00,29,3.741,3.7425,3.741,3.7425,3
20110301|2010-10-29 08:30,29,3.7405,3.7425,3.7365,3.74,42
20110301|2010-10-29 09:00,29,3.742,3.7485,3.7395,3.7485,67
20110301|2010-10-29 09:30,29,3.747,3.75,3.738,3.75,39
20110301|2010-10-29 10:00,29,3.7445,3.7485,3.7445,3.7475,22
20110301|2010-10-29 10:30,29,3.746,3.746,3.7415,3.7415,8
20110301|2010-10-29 11:00,29,3.746,3.746,3.742,3.742,16
20110301|2010-10-29 11:30,29,3.743,3.751,3.743,3.743,144
20110301|2010-10-29 12:00,29,3.7435,3.746,3.737,3.737,12
20110301|2010-10-29 12:30,29,3.739,3.741,3.739,3.741,14
20110301|2010-10-29 13:00,29,3.7405,3.7445,3.7405,3.743,4
20110301|2010-10-29 13:30,29,3.741,3.741,3.7405,3.7405,6
20110301|2010-10-29 14:00,29,3.742,3.742,3.742,3.742,1
20110301|2010-10-29 14:30,29,3.746,3.755,3.746,3.755,12
20110301|2010-10-29 15:00,29,3.7595,3.7595,3.755,3.755,7
20110301|2010-10-29 15:30,29,3.754,3.754,3.753,3.753,5
20110301|2010-10-29 16:00,29,3.7575,3.7595,3.7575,3.7595,2
20110301|2010-10-31 17:00,1,3.7655,3.786,3.7655,3.7825,18
20110301|2010-10-31 17:30,1,3.7825,3.7825,3.7825,3.7825,4
20110301|2010-10-31 18:00,1,3.777,3.777,3.777,3.777,1
20110301|2010-10-31 18:30,1,3.7785,3.7785,3.7785,3.7785,1
20110301|2010-10-31 19:00,1,3.779,3.779,3.7695,3.772,6
20110301|2010-10-31 20:00,1,3.775,3.777,3.775,3.7765,4
20110301|2010-10-31 20:30,1,3.779,3.779,3.775,3.775,6
20110301|2010-10-31 21:00,1,3.7855,3.7855,3.7855,3.7855,2
20110301|2010-10-31 21:30,1,3.786,3.786,3.7855,3.7855,3
20110301|2010-10-31 23:00,1,3.787,3.7875,3.787,3.7875,3
20110301|2010-10-31 23:30,1,3.7885,3.7885,3.786,3.7875,12
20110301|2010-11-01 00:00,1,3.7925,3.8075,3.7925,3.8055,19
20110301|2010-11-01 00:30,1,3.803,3.803,3.8025,3.8025,5
20110301|2010-11-01 01:00,1,3.802,3.802,3.802,3.802,1
20110301|2010-11-01 01:30,1,3.805,3.8065,3.805,3.8065,2
20110301|2010-11-01 02:00,1,3.7965,3.7965,3.7865,3.7865,17
20110301|2010-11-01 02:30,1,3.793,3.794,3.793,3.794,4
20110301|2010-11-01 03:00,1,3.7845,3.7845,3.78,3.78,5
20110301|2010-11-01 03:30,1,3.7915,3.793,3.7915,3.793,22
20110301|2010-11-01 04:00,1,3.7945,3.7955,3.791,3.791,10
20110301|2010-11-01 04:30,1,3.796,3.796,3.796,3.796,13
20110301|2010-11-01 05:00,1,3.791,3.791,3.7905,3.7905,2
20110301|2010-11-01 05:30,1,3.7985,3.7985,3.7985,3.7985,1
20110301|2010-11-01 06:00,1,3.7955,3.7955,3.7955,3.7955,1
20110301|2010-11-01 07:00,1,3.792,3.807,3.792,3.8055,33
20110301|2010-11-01 07:30,1,3.808,3.819,3.8075,3.8135,76
20110301|2010-11-01 08:00,1,3.8145,3.8255,3.8145,3.8185,61
20110301|2010-11-01 08:30,1,3.8185,3.8245,3.8175,3.82,58
20110301|2010-11-01 09:00,1,3.8245,3.8245,3.814,3.8225,48
20110301|2010-11-01 09:30,1,3.8235,3.8235,3.8145,3.8185,35
20110301|2010-11-01 10:00,1,3.8165,3.817,3.792,3.7955,135
20110301|2010-11-01 10:30,1,3.797,3.8085,3.7945,3.8085,62
20110301|2010-11-01 11:00,1,3.8075,3.8125,3.803,3.811,40
20110301|2010-11-01 11:30,1,3.807,3.809,3.7965,3.7975,18
20110301|2010-11-01 12:00,1,3.798,3.802,3.797,3.798,16
20110301|2010-11-01 12:30,1,3.7995,3.8015,3.798,3.799,17
20110301|2010-11-01 13:00,1,3.7945,3.7975,3.794,3.7975,9
20110301|2010-11-01 13:30,1,3.7895,3.79,3.7895,3.7895,7
20110301|2010-11-01 14:00,1,3.7875,3.7875,3.7815,3.7815,7
20110301|2010-11-01 14:30,1,3.786,3.79,3.786,3.79,6
20110301|2010-11-01 15:00,1,3.793,3.7935,3.793,3.7935,2
20110301|2010-11-01 15:30,1,3.791,3.791,3.79,3.79,2
20110301|2010-11-01 16:00,1,3.793,3.793,3.793,3.793,2
20110301|2010-11-01 17:00,2,3.796,3.796,3.796,3.796,1
20110301|2010-11-01 18:00,2,3.803,3.803,3.803,3.803,1
20110301|2010-11-01 18:30,2,3.8035,3.8035,3.8035,3.8035,1
20110301|2010-11-01 19:00,2,3.805,3.805,3.805,3.805,2
20110301|2010-11-01 20:00,2,3.799,3.799,3.7925,3.7925,4
20110301|2010-11-01 20:30,2,3.7885,3.7885,3.785,3.785,4
20110301|2010-11-01 21:00,2,3.785,3.785,3.783,3.7835,6
20110301|2010-11-01 21:30,2,3.785,3.7865,3.785,3.7865,3
20110301|2010-11-01 22:00,2,3.7965,3.8005,3.7965,3.8005,6
20110301|2010-11-01 22:30,2,3.807,3.807,3.805,3.805,7
20110301|2010-11-02 01:30,2,3.8,3.8035,3.798,3.798,6
20110301|2010-11-02 02:00,2,3.7995,3.7995,3.7995,3.7995,1
20110301|2010-11-02 02:30,2,3.796,3.796,3.7885,3.7885,31
20110301|2010-11-02 03:00,2,3.793,3.7935,3.7895,3.791,10
20110301|2010-11-02 03:30,2,3.807,3.814,3.807,3.814,41
20110301|2010-11-02 04:00,2,3.8125,3.8205,3.8125,3.8205,14
20110301|2010-11-02 04:30,2,3.8205,3.822,3.8085,3.8085,6
20110301|2010-11-02 05:00,2,3.8195,3.8195,3.8195,3.8195,1
20110301|2010-11-02 05:30,2,3.814,3.814,3.808,3.8085,9
20110301|2010-11-02 06:00,2,3.8115,3.8115,3.807,3.807,4
20110301|2010-11-02 06:30,2,3.8175,3.8295,3.8175,3.828,10
20110301|2010-11-02 07:00,2,3.827,3.8495,3.827,3.8495,83
20110301|2010-11-02 07:30,2,3.8445,3.846,3.8425,3.843,97
20110301|2010-11-02 08:00,2,3.8415,3.843,3.835,3.841,31
20110301|2010-11-02 08:30,2,3.8425,3.8475,3.8365,3.844,59
20110301|2010-11-02 09:00,2,3.8435,3.8445,3.8365,3.84,24
20110301|2010-11-02 09:30,2,3.8355,3.837,3.828,3.828,63
20110301|2010-11-02 10:00,2,3.8305,3.8375,3.8295,3.8335,23
20110301|2010-11-02 10:30,2,3.8315,3.8375,3.831,3.8375,29
20110301|2010-11-02 11:00,2,3.8375,3.84,3.835,3.8395,19
20110301|2010-11-02 11:30,2,3.837,3.852,3.837,3.8515,104
20110301|2010-11-02 12:00,2,3.8505,3.851,3.8465,3.8495,29
20110301|2010-11-02 12:30,2,3.8455,3.85,3.8455,3.85,11
20110301|2010-11-02 13:00,2,3.8475,3.849,3.837,3.837,13
20110301|2010-11-02 13:30,2,3.841,3.841,3.8395,3.8395,4
20110301|2010-11-02 14:00,2,3.837,3.84,3.835,3.836,12
20110301|2010-11-02 14:30,2,3.8345,3.8365,3.834,3.8365,8
20110301|2010-11-02 15:00,2,3.836,3.839,3.836,3.837,9
20110301|2010-11-02 15:30,2,3.84,3.84,3.8375,3.8375,5
20110301|2010-11-02 16:00,2,3.84,3.84,3.8395,3.8395,2
20110301|2010-11-02 17:00,3,3.8395,3.8395,3.8375,3.8375,3
20110301|2010-11-02 18:00,3,3.8415,3.8415,3.8415,3.8415,3
20110301|2010-11-02 18:30,3,3.8415,3.8415,3.8415,3.8415,3
20110301|2010-11-02 20:00,3,3.8495,3.85,3.8495,3.85,3
20110301|2010-11-02 20:30,3,3.8435,3.8435,3.8435,3.8435,6
20110301|2010-11-02 21:00,3,3.8365,3.839,3.832,3.839,13
20110301|2010-11-02 21:30,3,3.8395,3.843,3.8395,3.843,10
20110301|2010-11-02 22:00,3,3.8445,3.8445,3.842,3.8445,15
20110301|2010-11-02 22:30,3,3.846,3.846,3.846,3.846,1
20110301|2010-11-02 23:30,3,3.842,3.842,3.8415,3.8415,2
20110301|2010-11-03 00:00,3,3.85,3.85,3.85,3.85,1
20110301|2010-11-03 01:00,3,3.8425,3.8425,3.8425,3.8425,4
20110301|2010-11-03 01:30,3,3.839,3.839,3.8375,3.8375,8
20110301|2010-11-03 02:00,3,3.8395,3.84,3.8395,3.84,2
20110301|2010-11-03 02:30,3,3.8355,3.8405,3.8355,3.8405,4
20110301|2010-11-03 03:00,3,3.844,3.844,3.841,3.841,21
20110301|2010-11-03 03:30,3,3.841,3.845,3.841,3.845,3
20110301|2010-11-03 04:00,3,3.845,3.849,3.845,3.849,4
20110301|2010-11-03 04:30,3,3.853,3.853,3.8515,3.8515,2
20110301|2010-11-03 05:00,3,3.853,3.853,3.851,3.851,5
20110301|2010-11-03 05:30,3,3.8455,3.8455,3.8455,3.8455,7
20110301|2010-11-03 06:00,3,3.845,3.857,3.845,3.857,4
20110301|2010-11-03 06:30,3,3.86,3.86,3.86,3.86,1
20110301|2010-11-03 07:00,3,3.8565,3.858,3.856,3.8575,26
20110301|2010-11-03 07:30,3,3.8465,3.847,3.8375,3.845,23
20110301|2010-11-03 08:00,3,3.84,3.8445,3.82,3.822,34
20110301|2010-11-03 08:30,3,3.8225,3.824,3.8155,3.824,28
20110301|2010-11-03 09:00,3,3.822,3.828,3.82,3.8255,26
20110301|2010-11-03 09:30,3,3.8285,3.833,3.823,3.823,21
20110301|2010-11-03 10:00,3,3.826,3.828,3.78,3.7875,53
20110301|2010-11-03 10:30,3,3.79,3.803,3.79,3.8,23
20110301|2010-11-03 11:00,3,3.8,3.8,3.775,3.781,22
20110301|2010-11-03 11:30,3,3.7885,3.7975,3.787,3.7965,16
20110301|2010-11-03 12:00,3,3.798,3.808,3.798,3.802,102
20110301|2010-11-03 12:30,3,3.802,3.808,3.801,3.8055,10
20110301|2010-11-03 13:00,3,3.8065,3.83,3.7845,3.79,27
20110301|2010-11-03 13:30,3,3.7845,3.82,3.7845,3.82,22
20110301|2010-11-03 14:00,3,3.823,3.825,3.818,3.8245,11
20110301|2010-11-03 14:30,3,3.8195,3.8225,3.8195,3.8225,6
20110301|2010-11-03 15:00,3,3.8275,3.8375,3.8275,3.8375,15
20110301|2010-11-03 16:00,3,3.8355,3.8355,3.835,3.835,3
20110301|2010-11-03 17:00,4,3.847,3.847,3.8255,3.826,17
20110301|2010-11-03 18:30,4,3.844,3.849,3.844,3.844,13
20110301|2010-11-03 19:30,4,3.838,3.838,3.838,3.838,5
20110301|2010-11-03 20:00,4,3.8405,3.846,3.8335,3.834,15
20110301|2010-11-03 20:30,4,3.8375,3.845,3.8375,3.845,12
20110301|2010-11-03 21:00,4,3.84,3.84,3.84,3.84,1
20110301|2010-11-03 21:30,4,3.8435,3.8435,3.8435,3.8435,3
20110301|2010-11-03 22:00,4,3.8455,3.85,3.8455,3.85,21
20110301|2010-11-03 22:30,4,3.851,3.852,3.851,3.852,6
20110301|2010-11-03 23:00,4,3.851,3.851,3.85,3.85,3
20110301|2010-11-03 23:30,4,3.85,3.85,3.8495,3.8495,3
20110301|2010-11-04 00:00,4,3.848,3.848,3.848,3.848,1
20110301|2010-11-04 00:30,4,3.846,3.846,3.844,3.846,24
20110301|2010-11-04 01:00,4,3.848,3.848,3.846,3.846,4
20110301|2010-11-04 01:30,4,3.8495,3.851,3.8495,3.851,18
20110301|2010-11-04 02:00,4,3.852,3.855,3.849,3.849,42
20110301|2010-11-04 02:30,4,3.864,3.8785,3.864,3.869,40
20110301|2010-11-04 03:00,4,3.872,3.877,3.866,3.866,22
20110301|2010-11-04 03:30,4,3.8725,3.875,3.8695,3.8695,28
20110301|2010-11-04 04:00,4,3.875,3.8795,3.875,3.878,7
20110301|2010-11-04 05:00,4,3.871,3.871,3.87,3.87,2
20110301|2010-11-04 05:30,4,3.8635,3.8775,3.8635,3.8775,16
20110301|2010-11-04 06:00,4,3.875,3.876,3.8705,3.8705,4
20110301|2010-11-04 06:30,4,3.8725,3.8765,3.8725,3.8765,41
20110301|2010-11-04 07:00,4,3.8775,3.898,3.8695,3.8965,173
20110301|2010-11-04 07:30,4,3.893,3.92,3.8925,3.9175,319
20110301|2010-11-04 08:00,4,3.918,3.918,3.9045,3.9055,229
20110301|2010-11-04 08:30,4,3.908,3.9145,3.9075,3.9105,146
20110301|2010-11-04 09:00,4,3.911,3.9255,3.9035,3.922,179
20110301|2010-11-04 09:30,4,3.922,3.9245,3.9115,3.92,77
20110301|2010-11-04 10:00,4,3.92,3.9245,3.917,3.9195,106
20110301|2010-11-04 10:30,4,3.916,3.9195,3.909,3.909,89
20110301|2010-11-04 11:00,4,3.911,3.923,3.911,3.917,132
20110301|2010-11-04 11:30,4,3.9185,3.9275,3.9175,3.921,177
20110301|2010-11-04 12:00,4,3.916,3.9185,3.91,3.91,41
20110301|2010-11-04 12:30,4,3.9115,3.9145,3.9055,3.9135,59
20110301|2010-11-04 13:00,4,3.9155,3.9155,3.9115,3.9135,118
20110301|2010-11-04 13:30,4,3.914,3.9195,3.903,3.9045,38
20110301|2010-11-04 14:00,4,3.914,3.914,3.9105,3.9105,7
20110301|2010-11-04 14:30,4,3.9125,3.9225,3.9105,3.9225,44
20110301|2010-11-04 15:00,4,3.924,3.9275,3.9225,3.9275,21
20110301|2010-11-04 15:30,4,3.9235,3.924,3.92,3.92,10
20110301|2010-11-04 16:00,4,3.9205,3.922,3.9195,3.9205,17
20110301|2010-11-04 17:00,5,3.9205,3.9555,3.9205,3.936,34
20110301|2010-11-04 18:00,5,3.9335,3.9335,3.9335,3.9335,1
20110301|2010-11-04 18:30,5,3.935,3.935,3.935,3.935,2
20110301|2010-11-04 19:00,5,3.93,3.939,3.93,3.939,11
20110301|2010-11-04 19:30,5,3.934,3.935,3.932,3.935,26
20110301|2010-11-04 20:00,5,3.9315,3.9835,3.9275,3.9835,100
20110301|2010-11-04 20:30,5,3.99,3.996,3.977,3.977,56
20110301|2010-11-04 21:00,5,3.984,3.99,3.9815,3.9885,12
20110301|2010-11-04 21:30,5,3.9925,3.994,3.9845,3.985,24
20110301|2010-11-04 22:00,5,3.9925,4.002,3.9915,4.0005,102
20110301|2010-11-04 22:30,5,3.996,3.9995,3.996,3.9985,6
20110301|2010-11-04 23:00,5,3.994,3.994,3.9935,3.9935,6
20110301|2010-11-04 23:30,5,3.9905,3.9915,3.9875,3.99,24
20110301|2010-11-05 00:00,5,3.991,3.9915,3.991,3.9915,2
20110301|2010-11-05 00:30,5,3.9965,4.0025,3.9965,3.9965,6
20110301|2010-11-05 01:00,5,3.9935,3.994,3.99,3.993,18
20110301|2010-11-05 02:00,5,3.979,3.979,3.9765,3.9775,9
20110301|2010-11-05 03:00,5,3.986,3.9895,3.98,3.981,8
20110301|2010-11-05 03:30,5,3.9715,3.972,3.9655,3.97,8
20110301|2010-11-05 04:00,5,3.97,3.97,3.97,3.97,1
20110301|2010-11-05 04:30,5,3.9625,3.9675,3.9625,3.964,88
20110301|2010-11-05 05:00,5,3.9645,3.9675,3.962,3.967,64
20110301|2010-11-05 05:30,5,3.972,3.972,3.946,3.946,118
20110301|2010-11-05 06:00,5,3.944,3.959,3.94,3.958,120
20110301|2010-11-05 06:30,5,3.956,3.9675,3.956,3.9675,18
20110301|2010-11-05 07:00,5,3.9775,3.9775,3.9615,3.965,159
20110301|2010-11-05 07:30,5,3.969,3.9865,3.9645,3.985,217
20110301|2010-11-05 08:00,5,3.984,3.9895,3.978,3.984,214
20110301|2010-11-05 08:30,5,3.9825,3.992,3.981,3.9915,156
20110301|2010-11-05 09:00,5,3.9895,3.991,3.981,3.9905,138
20110301|2010-11-05 09:30,5,3.991,4.0005,3.9885,3.9985,91
20110301|2010-11-05 10:00,5,3.998,4.001,3.9875,3.996,192
20110301|2010-11-05 10:30,5,3.9955,3.9955,3.975,3.975,80
20110301|2010-11-05 11:00,5,3.97,3.9725,3.9595,3.9685,101
20110301|2010-11-05 11:30,5,3.9695,3.9815,3.9595,3.9605,134
20110301|2010-11-05 12:00,5,3.96,3.9625,3.96,3.961,17
20110301|2010-11-05 12:30,5,3.957,3.964,3.957,3.9605,16
20110301|2010-11-05 13:00,5,3.959,3.9605,3.9565,3.9595,14
20110301|2010-11-05 13:30,5,3.9605,3.9605,3.9585,3.9585,7
20110301|2010-11-05 14:00,5,3.9615,3.967,3.9615,3.967,12
20110301|2010-11-05 14:30,5,3.9675,3.9675,3.966,3.967,12
20110301|2010-11-05 15:00,5,3.9705,3.9705,3.964,3.9645,12
20110301|2010-11-05 15:30,5,3.9675,3.9675,3.964,3.964,2
20110301|2010-11-05 16:00,5,3.9725,3.9735,3.9725,3.9735,4
20110301|2010-11-07 17:00,8,3.9785,3.9785,3.9715,3.9785,7
20110301|2010-11-07 17:30,8,3.9735,3.988,3.973,3.988,16
20110301|2010-11-07 18:00,8,3.988,3.99,3.988,3.988,13
20110301|2010-11-07 18:30,8,3.9885,3.9885,3.9885,3.9885,2
20110301|2010-11-07 19:00,8,3.971,3.9835,3.971,3.9775,10
20110301|2010-11-07 19:30,8,3.9775,3.9775,3.9755,3.976,3
20110301|2010-11-07 20:00,8,3.969,3.9695,3.9655,3.9655,3
20110301|2010-11-07 20:30,8,3.964,3.964,3.9495,3.963,19
20110301|2010-11-07 21:00,8,3.9605,3.963,3.96,3.96,6
20110301|2010-11-07 21:30,8,3.9525,3.953,3.951,3.951,8
20110301|2010-11-07 22:00,8,3.954,3.954,3.953,3.953,2
20110301|2010-11-07 22:30,8,3.9565,3.9565,3.9565,3.9565,1
20110301|2010-11-07 23:30,8,3.963,3.967,3.963,3.967,2
20110301|2010-11-08 00:00,8,3.959,3.959,3.959,3.959,5
20110301|2010-11-08 00:30,8,3.957,3.957,3.9555,3.9555,4
20110301|2010-11-08 01:30,8,3.9635,3.969,3.962,3.9685,11
20110301|2010-11-08 02:00,8,3.966,3.966,3.949,3.954,16
20110301|2010-11-08 02:30,8,3.9545,3.9545,3.947,3.9525,7
20110301|2010-11-08 03:00,8,3.937,3.94,3.9345,3.94,12
20110301|2010-11-08 03:30,8,3.94,3.952,3.94,3.952,17
20110301|2010-11-08 04:00,8,3.9435,3.9485,3.942,3.9485,11
20110301|2010-11-08 04:30,8,3.9505,3.955,3.95,3.955,41
20110301|2010-11-08 05:00,8,3.9475,3.95,3.944,3.95,39
20110301|2010-11-08 05:30,8,3.951,3.954,3.947,3.954,33
20110301|2010-11-08 06:00,8,3.955,3.965,3.955,3.965,79
20110301|2010-11-08 06:30,8,3.9635,3.964,3.9635,3.964,2
20110301|2010-11-08 07:00,8,3.9505,3.962,3.95,3.952,50
20110301|2010-11-08 07:30,8,3.953,3.9715,3.951,3.9695,133
20110301|2010-11-08 08:00,8,3.9675,3.969,3.952,3.957,72
20110301|2010-11-08 08:30,8,3.958,3.965,3.9485,3.953,63
20110301|2010-11-08 09:00,8,3.9535,3.963,3.95,3.962,39
20110301|2010-11-08 09:30,8,3.959,3.9695,3.9575,3.96,115
20110301|2010-11-08 10:00,8,3.961,3.972,3.96,3.9665,73
20110301|2010-11-08 10:30,8,3.967,3.9705,3.958,3.962,62
20110301|2010-11-08 11:00,8,3.9615,3.967,3.959,3.967,47
20110301|2010-11-08 11:30,8,3.9675,3.97,3.9625,3.9665,159
20110301|2010-11-08 12:00,8,3.9665,3.9665,3.9565,3.96,77
20110301|2010-11-08 12:30,8,3.961,3.961,3.951,3.9525,21
20110301|2010-11-08 13:00,8,3.95,3.95,3.95,3.95,5
20110301|2010-11-08 13:30,8,3.9555,3.9575,3.955,3.9565,11
20110301|2010-11-08 14:00,8,3.955,3.96,3.954,3.96,14
20110301|2010-11-08 14:30,8,3.9595,3.9595,3.957,3.957,6
20110301|2010-11-08 15:00,8,3.958,3.958,3.957,3.958,4
20110301|2010-11-08 15:30,8,3.954,3.958,3.954,3.9565,4
20110301|2010-11-08 16:00,8,3.96,3.96,3.96,3.96,2
20110301|2010-11-08 17:00,9,3.97,3.971,3.97,3.971,8
20110301|2010-11-08 17:30,9,3.96,3.96,3.96,3.96,1
20110301|2010-11-08 18:00,9,3.948,3.951,3.94,3.94,13
20110301|2010-11-08 18:30,9,3.941,3.941,3.94,3.94,3
20110301|2010-11-08 19:00,9,3.9415,3.9535,3.9345,3.9455,53
20110301|2010-11-08 19:30,9,3.953,3.961,3.948,3.961,36
20110301|2010-11-08 20:00,9,3.9635,3.985,3.963,3.984,22
20110301|2010-11-08 20:30,9,3.985,3.9905,3.985,3.9885,14
20110301|2010-11-08 21:00,9,3.9905,4,3.9905,4,42
20110301|2010-11-08 21:30,9,3.9995,4,3.997,3.997,42
20110301|2010-11-08 22:00,9,3.997,3.9975,3.995,3.995,17
20110301|2010-11-08 22:30,9,3.9925,4.0025,3.9925,4.0025,19
20110301|2010-11-08 23:00,9,4.002,4.002,3.9965,3.9965,6
20110301|2010-11-08 23:30,9,4.004,4.0145,3.9975,4.0005,96
20110301|2010-11-09 00:00,9,4.002,4.005,3.9975,4.005,9
20110301|2010-11-09 00:30,9,4.0085,4.009,4.0015,4.0015,52
20110301|2010-11-09 01:00,9,3.999,4.0015,3.998,4,8
20110301|2010-11-09 01:30,9,4.0035,4.0035,3.9895,3.9915,27
20110301|2010-11-09 02:00,9,3.991,3.9915,3.9885,3.9905,9
20110301|2010-11-09 02:30,9,3.987,3.996,3.987,3.996,10
20110301|2010-11-09 03:00,9,4.002,4.012,4,4.012,64
20110301|2010-11-09 03:30,9,4.0145,4.016,4.0135,4.0135,26
20110301|2010-11-09 04:00,9,4.0135,4.0235,4.0135,4.0225,45
20110301|2010-11-09 04:30,9,4.025,4.036,4.024,4.0325,60
20110301|2010-11-09 05:00,9,4.034,4.036,4.0295,4.032,48
20110301|2010-11-09 05:30,9,4.035,4.048,4.035,4.044,33
20110301|2010-11-09 06:00,9,4.048,4.051,4.038,4.038,20
20110301|2010-11-09 06:30,9,4.036,4.036,4.028,4.029,21
20110301|2010-11-09 07:00,9,4.0275,4.03,4.0275,4.0295,21
20110301|2010-11-09 07:30,9,4.026,4.043,4.024,4.0415,173
20110301|2010-11-09 08:00,9,4.0435,4.0475,4.04,4.046,75
20110301|2010-11-09 08:30,9,4.0455,4.0465,4.028,4.034,167
20110301|2010-11-09 09:00,9,4.04,4.0445,4.0335,4.042,93
20110301|2010-11-09 09:30,9,4.042,4.0445,4.0295,4.04,139
20110301|2010-11-09 10:00,9,4.041,4.0445,4.019,4.0245,128
20110301|2010-11-09 10:30,9,4.024,4.038,4.021,4.032,74
20110301|2010-11-09 11:00,9,4.034,4.0525,4.0335,4.0475,78
20110301|2010-11-09 11:30,9,4.0455,4.0515,4.0405,4.047,162
20110301|2010-11-09 12:00,9,4.048,4.05,4.037,4.037,30
20110301|2010-11-09 12:30,9,4.029,4.0345,4.007,4.0105,30
20110301|2010-11-09 13:00,9,4.01,4.0275,4.01,4.0175,24
20110301|2010-11-09 13:30,9,4.0205,4.0315,4.0205,4.0235,8
20110301|2010-11-09 14:00,9,4.021,4.021,3.9975,3.9975,16
20110301|2010-11-09 14:30,9,3.99,3.99,3.958,3.985,74
20110301|2010-11-09 15:00,9,3.982,3.982,3.9765,3.9765,43
20110301|2010-11-09 15:30,9,3.9785,3.979,3.9775,3.979,3
20110301|2010-11-09 16:00,9,3.985,3.985,3.985,3.985,2
20110301|2010-11-09 17:00,10,3.9945,3.9945,3.9875,3.9875,5
20110301|2010-11-09 18:00,10,3.9975,3.9975,3.9975,3.9975,1
20110301|2010-11-09 18:30,10,3.996,3.9975,3.994,3.9975,5
20110301|2010-11-09 19:00,10,4.0025,4.0155,3.9955,4.0095,11
20110301|2010-11-09 19:30,10,4.016,4.0185,4.0095,4.013,14
20110301|2010-11-09 20:00,10,4.0175,4.0175,4.0175,4.0175,1
20110301|2010-11-09 20:30,10,4.005,4.01,4.0025,4.0025,10
20110301|2010-11-09 21:00,10,4,4,3.9885,3.991,15
20110301|2010-11-09 21:30,10,3.991,3.993,3.985,3.987,102
20110301|2010-11-09 22:00,10,3.988,3.9915,3.9865,3.9915,52
20110301|2010-11-09 22:30,10,3.9905,3.9985,3.9905,3.9975,81
20110301|2010-11-09 23:00,10,3.9945,3.997,3.9945,3.9965,6
20110301|2010-11-09 23:30,10,3.995,4.002,3.991,4.002,13
20110301|2010-11-10 00:00,10,3.9985,3.9985,3.997,3.997,3
20110301|2010-11-10 00:30,10,3.997,4,3.997,4,3
20110301|2010-11-10 01:00,10,4,4.005,4,4.005,7
20110301|2010-11-10 01:30,10,4.002,4.0145,4.002,4.0145,12
20110301|2010-11-10 02:00,10,4.0135,4.0185,4.0045,4.009,28
20110301|2010-11-10 02:30,10,4.0115,4.028,4.0115,4.017,51
20110301|2010-11-10 03:00,10,4.017,4.017,4.0085,4.0085,41
20110301|2010-11-10 04:00,10,4.0215,4.022,4.009,4.009,25
20110301|2010-11-10 04:30,10,4.0055,4.006,3.993,3.9965,48
20110301|2010-11-10 05:00,10,3.99,3.99,3.985,3.985,9
20110301|2010-11-10 05:30,10,3.9825,3.9945,3.9825,3.9845,20
20110301|2010-11-10 06:00,10,3.9885,3.99,3.987,3.987,7
20110301|2010-11-10 06:30,10,3.9805,3.9895,3.9805,3.9825,14
20110301|2010-11-10 07:00,10,3.9825,3.9965,3.979,3.9935,25
20110301|2010-11-10 07:30,10,3.996,4.004,3.9885,4.001,116
20110301|2010-11-10 08:00,10,4.002,4.0075,3.9965,3.999,16
20110301|2010-11-10 08:30,10,3.9965,4.0025,3.99,3.9935,84
20110301|2010-11-10 09:00,10,3.9995,3.9995,3.949,3.9565,284
20110301|2010-11-10 09:30,10,3.959,3.9745,3.949,3.9705,301
20110301|2010-11-10 10:00,10,3.9685,3.982,3.965,3.982,34
20110301|2010-11-10 10:30,10,3.981,3.997,3.9805,3.9965,88
20110301|2010-11-10 11:00,10,3.993,3.9955,3.981,3.985,50
20110301|2010-11-10 11:30,10,3.982,3.987,3.975,3.9785,198
20110301|2010-11-10 12:00,10,3.9735,3.9905,3.9695,3.9905,48
20110301|2010-11-10 12:30,10,3.989,3.99,3.984,3.988,31
20110301|2010-11-10 13:00,10,3.995,3.996,3.9905,3.9915,17
20110301|2010-11-10 13:30,10,3.9935,3.9965,3.9925,3.996,9
20110301|2010-11-10 14:00,10,3.993,3.993,3.9915,3.9915,2
20110301|2010-11-10 14:30,10,3.994,4,3.994,4,15
20110301|2010-11-10 15:00,10,4,4.001,3.9975,3.9975,4
20110301|2010-11-10 15:30,10,3.995,3.995,3.994,3.9945,4
20110301|2010-11-10 16:00,10,3.9885,3.9885,3.9885,3.9885,1
20110301|2010-11-10 17:00,11,3.9885,3.9885,3.9815,3.9815,9
20110301|2010-11-10 18:00,11,3.988,3.988,3.988,3.988,1
20110301|2010-11-10 18:30,11,3.9855,3.9925,3.9805,3.9925,61
20110301|2010-11-10 19:00,11,4.0025,4.013,3.999,3.999,21
20110301|2010-11-10 19:30,11,4.002,4.0065,4.001,4.001,7
20110301|2010-11-10 20:00,11,3.997,4.04,3.997,4.04,97
20110301|2010-11-10 20:30,11,4.045,4.0755,4.044,4.067,131
20110301|2010-11-10 21:00,11,4.0665,4.076,4.0665,4.072,32
20110301|2010-11-10 21:30,11,4.0705,4.0705,4.065,4.065,4
20110301|2010-11-10 22:00,11,4.0635,4.0645,4.06,4.06,6
20110301|2010-11-10 22:30,11,4.0605,4.0645,4.058,4.058,26
20110301|2010-11-10 23:00,11,4.062,4.0725,4.062,4.0715,24
20110301|2010-11-10 23:30,11,4.0765,4.0875,4.069,4.077,39
20110301|2010-11-11 00:00,11,4.077,4.0795,4.075,4.0775,12
20110301|2010-11-11 00:30,11,4.072,4.0725,4.0595,4.0595,128
20110301|2010-11-11 01:00,11,4.055,4.0615,4.055,4.0595,23
20110301|2010-11-11 01:30,11,4.06,4.0695,4.06,4.069,14
20110301|2010-11-11 02:00,11,4.065,4.066,4.056,4.056,31
20110301|2010-11-11 02:30,11,4.0525,4.072,4.0515,4.072,15
20110301|2010-11-11 03:00,11,4.0745,4.079,4.0615,4.0615,31
20110301|2010-11-11 03:30,11,4.07,4.07,4.07,4.07,1
20110301|2010-11-11 04:00,11,4.073,4.075,4.071,4.0715,21
20110301|2010-11-11 04:30,11,4.0705,4.0785,4.0705,4.077,18
20110301|2010-11-11 05:00,11,4.081,4.083,4.075,4.082,13
20110301|2010-11-11 05:30,11,4.0775,4.08,4.0755,4.08,18
20110301|2010-11-11 06:00,11,4.07,4.073,4.07,4.073,3
20110301|2010-11-11 06:30,11,4.07,4.07,4.045,4.046,63
20110301|2010-11-11 07:00,11,4.0455,4.0545,4.045,4.05,129
20110301|2010-11-11 07:30,11,4.0465,4.0505,4.04,4.0445,86
20110301|2010-11-11 08:00,11,4.052,4.054,4.0485,4.0485,20
20110301|2010-11-11 08:30,11,4.048,4.051,4.0325,4.04,79
20110301|2010-11-11 09:00,11,4.035,4.0525,4.0315,4.0445,97
20110301|2010-11-11 09:30,11,4.0425,4.047,4.0345,4.045,130
20110301|2010-11-11 10:00,11,4.038,4.043,4.0345,4.038,129
20110301|2010-11-11 10:30,11,4.04,4.044,4.0265,4.032,158
20110301|2010-11-11 11:00,11,4.028,4.0375,4.028,4.036,67
20110301|2010-11-11 11:30,11,4.0395,4.0405,4.0285,4.0285,228
20110301|2010-11-11 12:00,11,4.03,4.036,4.0285,4.0315,79
20110301|2010-11-11 12:30,11,4.0325,4.0385,4.032,4.037,9
20110301|2010-11-11 13:00,11,4.0325,4.0385,4.032,4.037,25
20110301|2010-11-11 13:30,11,4.0375,4.0455,4.0375,4.0415,17
20110301|2010-11-11 14:00,11,4.037,4.042,4.0315,4.0385,14
20110301|2010-11-11 14:30,11,4.035,4.0465,4.035,4.0465,11
20110301|2010-11-11 15:00,11,4.0465,4.0465,4.045,4.045,4
20110301|2010-11-11 15:30,11,4.045,4.045,4.04,4.041,8
20110301|2010-11-11 16:00,11,4.0435,4.0435,4.0435,4.0435,1
20110301|2010-11-11 17:00,12,4.0355,4.0465,4.035,4.045,9
20110301|2010-11-11 17:30,12,4.0425,4.045,4.041,4.041,7
20110301|2010-11-11 18:00,12,4.0445,4.05,4.0445,4.05,12
20110301|2010-11-11 18:30,12,4.05,4.0525,4.05,4.0525,2
20110301|2010-11-11 19:00,12,4.038,4.038,3.9785,3.999,211
20110301|2010-11-11 19:30,12,3.999,4.0015,3.9835,3.99,52
20110301|2010-11-11 20:00,12,3.99,4.001,3.99,4.001,14
20110301|2010-11-11 20:30,12,3.998,3.998,3.985,3.985,23
20110301|2010-11-11 21:00,12,3.983,3.984,3.934,3.9395,117
20110301|2010-11-11 21:30,12,3.9405,3.9475,3.9365,3.9475,45
20110301|2010-11-11 22:00,12,3.949,3.949,3.948,3.9485,12
20110301|2010-11-11 22:30,12,3.9485,3.952,3.94,3.9425,81
20110301|2010-11-11 23:00,12,3.9405,3.9455,3.9245,3.9265,49
20110301|2010-11-11 23:30,12,3.9225,3.928,3.922,3.9265,14
20110301|2010-11-12 00:00,12,3.9265,3.94,3.9265,3.939,136
20110301|2010-11-12 00:30,12,3.9395,3.9455,3.9335,3.9335,86
20110301|2010-11-12 01:00,12,3.9375,3.9425,3.9205,3.9255,73
20110301|2010-11-12 01:30,12,3.923,3.925,3.917,3.917,39
20110301|2010-11-12 02:00,12,3.9125,3.925,3.911,3.925,59
20110301|2010-11-12 02:30,12,3.9245,3.935,3.9245,3.935,15
20110301|2010-11-12 03:00,12,3.9355,3.9425,3.93,3.9425,29
20110301|2010-11-12 03:30,12,3.935,3.939,3.933,3.9385,23
20110301|2010-11-12 04:00,12,3.936,3.953,3.936,3.953,23
20110301|2010-11-12 04:30,12,3.9525,3.96,3.9525,3.956,12
20110301|2010-11-12 05:00,12,3.948,3.95,3.941,3.9485,33
20110301|2010-11-12 05:30,12,3.949,3.956,3.944,3.944,48
20110301|2010-11-12 06:00,12,3.94,3.9555,3.9375,3.9545,28
20110301|2010-11-12 06:30,12,3.9525,3.9675,3.9505,3.9675,42
20110301|2010-11-12 07:00,12,3.968,3.9735,3.9615,3.9625,112
20110301|2010-11-12 07:30,12,3.9625,3.9775,3.9625,3.975,158
20110301|2010-11-12 08:00,12,3.9755,3.976,3.9675,3.9695,50
20110301|2010-11-12 08:30,12,3.9705,3.976,3.9675,3.975,114
20110301|2010-11-12 09:00,12,3.972,3.975,3.9685,3.975,15
20110301|2010-11-12 09:30,12,3.9645,3.9665,3.93,3.933,180
20110301|2010-11-12 10:00,12,3.936,3.9565,3.936,3.946,155
20110301|2010-11-12 10:30,12,3.9445,3.945,3.924,3.935,250
20110301|2010-11-12 11:00,12,3.935,3.935,3.9075,3.91,86
20110301|2010-11-12 11:30,12,3.9075,3.908,3.895,3.898,411
20110301|2010-11-12 12:00,12,3.8975,3.9085,3.8955,3.9085,81
20110301|2010-11-12 12:30,12,3.913,3.914,3.8995,3.9,39
20110301|2010-11-12 13:00,12,3.8975,3.9015,3.8935,3.8935,13
20110301|2010-11-12 13:30,12,3.8925,3.906,3.885,3.9,56
20110301|2010-11-12 14:00,12,3.909,3.909,3.888,3.888,9
20110301|2010-11-12 14:30,12,3.889,3.89,3.885,3.8895,20
20110301|2010-11-12 15:00,12,3.8885,3.8905,3.8885,3.8905,2
20110301|2010-11-12 15:30,12,3.9015,3.9015,3.9015,3.9015,1
20110301|2010-11-14 17:00,15,3.8925,3.9005,3.8535,3.881,196
20110301|2010-11-14 17:30,15,3.883,3.884,3.877,3.8795,10
20110301|2010-11-14 18:00,15,3.8795,3.9085,3.878,3.9085,36
20110301|2010-11-14 18:30,15,3.9155,3.9255,3.9155,3.92,19
20110301|2010-11-14 19:00,15,3.9205,3.956,3.9205,3.95,78
20110301|2010-11-14 19:30,15,3.948,3.9485,3.941,3.943,16
20110301|2010-11-14 20:00,15,3.947,3.9475,3.9125,3.9195,27
20110301|2010-11-14 20:30,15,3.9175,3.9325,3.916,3.9325,40
20110301|2010-11-14 21:00,15,3.932,3.932,3.9205,3.922,12
20110301|2010-11-14 21:30,15,3.9185,3.9185,3.91,3.91,20
20110301|2010-11-14 22:00,15,3.907,3.9125,3.907,3.9125,6
20110301|2010-11-14 22:30,15,3.9145,3.9195,3.912,3.9165,11
20110301|2010-11-14 23:00,15,3.9185,3.9185,3.9165,3.9175,14
20110301|2010-11-14 23:30,15,3.9105,3.9125,3.8605,3.867,207
20110301|2010-11-15 00:00,15,3.871,3.886,3.871,3.878,45
20110301|2010-11-15 00:30,15,3.878,3.891,3.878,3.891,74
20110301|2010-11-15 01:00,15,3.89,3.8905,3.88,3.884,64
20110301|2010-11-15 01:30,15,3.883,3.886,3.88,3.886,33
20110301|2010-11-15 02:00,15,3.876,3.876,3.8675,3.8675,14
20110301|2010-11-15 02:30,15,3.8665,3.869,3.851,3.867,242
20110301|2010-11-15 03:00,15,3.867,3.888,3.866,3.8875,208
20110301|2010-11-15 03:30,15,3.8865,3.8865,3.882,3.885,13
20110301|2010-11-15 04:00,15,3.889,3.8955,3.8885,3.8915,104
20110301|2010-11-15 04:30,15,3.8915,3.8915,3.877,3.8785,64
20110301|2010-11-15 05:00,15,3.8785,3.8875,3.8785,3.8825,24
20110301|2010-11-15 05:30,15,3.8875,3.8875,3.883,3.883,9
20110301|2010-11-15 06:00,15,3.8825,3.8905,3.8825,3.8855,25
20110301|2010-11-15 06:30,15,3.886,3.903,3.886,3.903,58
20110301|2010-11-15 07:00,15,3.898,3.915,3.898,3.913,71
20110301|2010-11-15 07:30,15,3.916,3.922,3.9,3.904,358
20110301|2010-11-15 08:00,15,3.907,3.917,3.8995,3.916,62
20110301|2010-11-15 08:30,15,3.9145,3.919,3.9055,3.909,94
20110301|2010-11-15 09:00,15,3.9085,3.9175,3.901,3.9155,69
20110301|2010-11-15 09:30,15,3.92,3.926,3.9145,3.9145,155
20110301|2010-11-15 10:00,15,3.9145,3.9175,3.91,3.9115,45
20110301|2010-11-15 10:30,15,3.9115,3.9375,3.9105,3.937,60
20110301|2010-11-15 11:00,15,3.9375,3.9385,3.923,3.925,162
20110301|2010-11-15 11:30,15,3.9215,3.926,3.9215,3.923,296
20110301|2010-11-15 12:00,15,3.923,3.927,3.919,3.927,83
20110301|2010-11-15 12:30,15,3.924,3.929,3.919,3.924,12
20110301|2010-11-15 13:00,15,3.9235,3.9275,3.915,3.9175,27
20110301|2010-11-15 13:30,15,3.9175,3.9175,3.9085,3.9105,13
20110301|2010-11-15 14:00,15,3.908,3.91,3.901,3.901,15
20110301|2010-11-15 14:30,15,3.903,3.91,3.896,3.9025,45
20110301|2010-11-15 15:00,15,3.899,3.9095,3.899,3.9055,15
20110301|2010-11-15 15:30,15,3.9085,3.9085,3.907,3.907,3
20110301|2010-11-15 16:00,15,3.9115,3.912,3.9115,3.9115,4
20110301|2010-11-15 17:00,16,3.9055,3.9095,3.899,3.9095,45
20110301|2010-11-15 17:30,16,3.9095,3.9095,3.9065,3.9065,11
20110301|2010-11-15 18:00,16,3.9005,3.9005,3.898,3.898,6
20110301|2010-11-15 18:30,16,3.9,3.909,3.8975,3.902,56
20110301|2010-11-15 19:00,16,3.9165,3.93,3.9055,3.917,59
20110301|2010-11-15 19:30,16,3.91,3.91,3.8975,3.8975,24
20110301|2010-11-15 20:00,16,3.899,3.9035,3.892,3.9,19
20110301|2010-11-15 20:30,16,3.897,3.9225,3.897,3.9225,26
20110301|2010-11-15 21:00,16,3.9215,3.9225,3.906,3.9075,24
20110301|2010-11-15 21:30,16,3.907,3.9075,3.907,3.9075,4
20110301|2010-11-15 22:00,16,3.9105,3.9105,3.91,3.91,2
20110301|2010-11-15 22:30,16,3.9075,3.9095,3.9075,3.9085,3
20110301|2010-11-15 23:00,16,3.9115,3.914,3.9,3.9,9
20110301|2010-11-15 23:30,16,3.8945,3.896,3.8885,3.8915,34
20110301|2010-11-16 00:00,16,3.8845,3.8905,3.882,3.8905,33
20110301|2010-11-16 00:30,16,3.8915,3.8915,3.8805,3.882,13
20110301|2010-11-16 01:00,16,3.8835,3.8835,3.876,3.8775,15
20110301|2010-11-16 01:30,16,3.8805,3.889,3.876,3.889,21
20110301|2010-11-16 02:00,16,3.889,3.891,3.886,3.888,12
20110301|2010-11-16 02:30,16,3.891,3.896,3.89,3.89,10
20110301|2010-11-16 03:00,16,3.8885,3.8885,3.8785,3.879,13
20110301|2010-11-16 03:30,16,3.8825,3.885,3.878,3.883,15
20110301|2010-11-16 04:00,16,3.883,3.886,3.871,3.8725,23
20110301|2010-11-16 04:30,16,3.8735,3.88,3.869,3.874,31
20110301|2010-11-16 05:00,16,3.872,3.872,3.86,3.86,101
20110301|2010-11-16 05:30,16,3.8595,3.864,3.847,3.855,119
20110301|2010-11-16 06:00,16,3.857,3.863,3.8555,3.8615,37
20110301|2010-11-16 06:30,16,3.861,3.861,3.8495,3.8495,84
20110301|2010-11-16 07:00,16,3.85,3.859,3.836,3.845,366
20110301|2010-11-16 07:30,16,3.8445,3.852,3.828,3.831,232
20110301|2010-11-16 08:00,16,3.8325,3.8375,3.824,3.833,458
20110301|2010-11-16 08:30,16,3.829,3.83,3.807,3.809,477
20110301|2010-11-16 09:00,16,3.8095,3.812,3.7965,3.798,236
20110301|2010-11-16 09:30,16,3.795,3.7975,3.785,3.7885,149
20110301|2010-11-16 10:00,16,3.79,3.7915,3.746,3.75,550
20110301|2010-11-16 10:30,16,3.752,3.754,3.6975,3.72,907
20110301|2010-11-16 11:00,16,3.7225,3.733,3.706,3.706,211
20110301|2010-11-16 11:30,16,3.7055,3.733,3.69,3.733,278
20110301|2010-11-16 12:00,16,3.7335,3.7355,3.721,3.723,78
20110301|2010-11-16 12:30,16,3.7275,3.738,3.727,3.736,66
20110301|2010-11-16 13:00,16,3.7365,3.737,3.7255,3.727,23
20110301|2010-11-16 13:30,16,3.723,3.7275,3.7175,3.7275,49
20110301|2010-11-16 14:00,16,3.7275,3.7305,3.7195,3.7225,10
20110301|2010-11-16 14:30,16,3.7175,3.726,3.7165,3.726,28
20110301|2010-11-16 15:00,16,3.726,3.728,3.7245,3.7245,7
20110301|2010-11-16 15:30,16,3.728,3.728,3.725,3.7275,4
20110301|2010-11-16 16:00,16,3.728,3.728,3.728,3.728,1
20110301|2010-11-16 17:00,17,3.7295,3.733,3.727,3.729,22
20110301|2010-11-16 17:30,17,3.7305,3.7325,3.73,3.7325,17
20110301|2010-11-16 18:00,17,3.7325,3.7325,3.7185,3.7185,12
20110301|2010-11-16 18:30,17,3.726,3.7325,3.726,3.7275,20
20110301|2010-11-16 19:00,17,3.7255,3.726,3.705,3.715,60
20110301|2010-11-16 19:30,17,3.7175,3.733,3.7175,3.733,57
20110301|2010-11-16 20:00,17,3.733,3.74,3.725,3.7255,74
20110301|2010-11-16 20:30,17,3.7235,3.734,3.72,3.729,38
20110301|2010-11-16 21:00,17,3.7275,3.73,3.713,3.7155,46
20110301|2010-11-16 21:30,17,3.716,3.73,3.715,3.724,9
20110301|2010-11-16 22:00,17,3.7265,3.7265,3.7255,3.7255,18
20110301|2010-11-16 23:00,17,3.71,3.71,3.7085,3.7085,22
20110301|2010-11-16 23:30,17,3.709,3.709,3.6885,3.705,106
20110301|2010-11-17 00:00,17,3.703,3.7055,3.7015,3.7015,18
20110301|2010-11-17 00:30,17,3.6975,3.6975,3.6665,3.6735,192
20110301|2010-11-17 01:00,17,3.6785,3.6785,3.6735,3.676,66
20110301|2010-11-17 01:30,17,3.676,3.676,3.646,3.646,234
20110301|2010-11-17 02:00,17,3.6425,3.6425,3.611,3.632,255
20110301|2010-11-17 02:30,17,3.632,3.635,3.6165,3.635,225
20110301|2010-11-17 03:00,17,3.6355,3.662,3.6345,3.6575,99
20110301|2010-11-17 03:30,17,3.655,3.681,3.643,3.68,337
20110301|2010-11-17 04:00,17,3.6815,3.693,3.6635,3.6915,232
20110301|2010-11-17 04:30,17,3.688,3.6935,3.688,3.6925,60
20110301|2010-11-17 05:00,17,3.692,3.692,3.6755,3.6835,26
20110301|2010-11-17 05:30,17,3.6805,3.6805,3.654,3.668,189
20110301|2010-11-17 06:00,17,3.6655,3.69,3.6655,3.68,87
20110301|2010-11-17 06:30,17,3.6825,3.7025,3.6815,3.688,124
20110301|2010-11-17 07:00,17,3.6855,3.7025,3.6765,3.694,277
20110301|2010-11-17 07:30,17,3.694,3.717,3.692,3.7155,197
20110301|2010-11-17 08:00,17,3.716,3.716,3.6945,3.71,271
20110301|2010-11-17 08:30,17,3.71,3.713,3.695,3.712,202
20110301|2010-11-17 09:00,17,3.713,3.759,3.713,3.7555,402
20110301|2010-11-17 09:30,17,3.7555,3.7675,3.7415,3.753,256
20110301|2010-11-17 10:00,17,3.754,3.755,3.73,3.74,135
20110301|2010-11-17 10:30,17,3.74,3.74,3.709,3.733,113
20110301|2010-11-17 11:00,17,3.73,3.741,3.73,3.7305,164
20110301|2010-11-17 11:30,17,3.73,3.736,3.724,3.7335,286
20110301|2010-11-17 12:00,17,3.732,3.733,3.727,3.731,73
20110301|2010-11-17 12:30,17,3.7345,3.737,3.7345,3.737,27
20110301|2010-11-17 13:00,17,3.734,3.7345,3.729,3.7295,45
20110301|2010-11-17 13:30,17,3.729,3.7365,3.729,3.7315,19
20110301|2010-11-17 14:00,17,3.73,3.73,3.7195,3.7195,13
20110301|2010-11-17 14:30,17,3.7195,3.727,3.715,3.7245,100
20110301|2010-11-17 15:00,17,3.7235,3.727,3.722,3.727,4
20110301|2010-11-17 15:30,17,3.7335,3.7335,3.7335,3.7335,1
20110301|2010-11-17 16:00,17,3.7325,3.734,3.7325,3.734,12
20110301|2010-11-17 17:00,18,3.735,3.7385,3.73,3.73,11
20110301|2010-11-17 17:30,18,3.7355,3.7425,3.7355,3.7425,3
20110301|2010-11-17 18:00,18,3.745,3.762,3.745,3.7615,81
20110301|2010-11-17 18:30,18,3.7615,3.769,3.76,3.7685,15
20110301|2010-11-17 19:00,18,3.7645,3.775,3.754,3.775,38
20110301|2010-11-17 19:30,18,3.774,3.775,3.7555,3.757,38
20110301|2010-11-17 20:00,18,3.7575,3.7675,3.7575,3.761,14
20110301|2010-11-17 20:30,18,3.7635,3.7635,3.729,3.729,35
20110301|2010-11-17 21:00,18,3.727,3.756,3.72,3.755,120
20110301|2010-11-17 21:30,18,3.755,3.759,3.752,3.759,34
20110301|2010-11-17 22:00,18,3.7575,3.7755,3.7575,3.7715,80
20110301|2010-11-17 22:30,18,3.7735,3.7745,3.7675,3.7675,33
20110301|2010-11-17 23:00,18,3.768,3.769,3.762,3.762,44
20110301|2010-11-17 23:30,18,3.763,3.7715,3.752,3.77,152
20110301|2010-11-18 00:00,18,3.772,3.785,3.7705,3.7785,69
20110301|2010-11-18 00:30,18,3.7785,3.782,3.7715,3.7775,42
20110301|2010-11-18 01:00,18,3.78,3.797,3.777,3.7945,250
20110301|2010-11-18 01:30,18,3.7945,3.805,3.789,3.8,211
20110301|2010-11-18 02:00,18,3.798,3.8025,3.7915,3.802,203
20110301|2010-11-18 02:30,18,3.804,3.825,3.804,3.821,106
20110301|2010-11-18 03:00,18,3.823,3.823,3.8085,3.81,213
20110301|2010-11-18 03:30,18,3.8095,3.8165,3.8085,3.813,113
20110301|2010-11-18 04:00,18,3.8115,3.8115,3.796,3.798,68
20110301|2010-11-18 04:30,18,3.797,3.8015,3.795,3.797,38
20110301|2010-11-18 05:00,18,3.801,3.807,3.801,3.8055,31
20110301|2010-11-18 05:30,18,3.8055,3.812,3.804,3.8055,59
20110301|2010-11-18 06:00,18,3.802,3.805,3.7955,3.799,42
20110301|2010-11-18 06:30,18,3.799,3.8105,3.797,3.8055,42
20110301|2010-11-18 07:00,18,3.805,3.8135,3.7985,3.803,327
20110301|2010-11-18 07:30,18,3.803,3.8145,3.7865,3.79,156
20110301|2010-11-18 08:00,18,3.787,3.7995,3.7815,3.7965,182
20110301|2010-11-18 08:30,18,3.795,3.81,3.7945,3.806,239
20110301|2010-11-18 09:00,18,3.807,3.819,3.802,3.8125,433
20110301|2010-11-18 09:30,18,3.811,3.8185,3.8055,3.808,232
20110301|2010-11-18 10:00,18,3.8085,3.835,3.8045,3.8285,144
20110301|2010-11-18 10:30,18,3.8245,3.8345,3.824,3.833,215
20110301|2010-11-18 11:00,18,3.834,3.852,3.8305,3.8375,347
20110301|2010-11-18 11:30,18,3.8375,3.84,3.823,3.8375,321
20110301|2010-11-18 12:00,18,3.8375,3.8405,3.832,3.8405,143
20110301|2010-11-18 12:30,18,3.837,3.837,3.83,3.83,23
20110301|2010-11-18 13:00,18,3.833,3.833,3.8215,3.8215,26
20110301|2010-11-18 13:30,18,3.826,3.843,3.826,3.8405,50
20110301|2010-11-18 14:00,18,3.8405,3.846,3.8405,3.846,33
20110301|2010-11-18 14:30,18,3.846,3.85,3.843,3.849,33
20110301|2010-11-18 15:00,18,3.8475,3.852,3.8465,3.8465,13
20110301|2010-11-18 15:30,18,3.846,3.8525,3.8455,3.8525,21
20110301|2010-11-18 16:00,18,3.8515,3.8515,3.8515,3.8515,1
20110301|2010-11-18 17:00,19,3.8575,3.8685,3.854,3.8655,68
20110301|2010-11-18 17:30,19,3.8645,3.8645,3.8595,3.8625,29
20110301|2010-11-18 18:00,19,3.8625,3.866,3.8625,3.8655,66
20110301|2010-11-18 18:30,19,3.8645,3.8655,3.8595,3.862,79
20110301|2010-11-18 19:00,19,3.8495,3.8525,3.84,3.841,67
20110301|2010-11-18 19:30,19,3.842,3.842,3.823,3.8265,29
20110301|2010-11-18 20:00,19,3.835,3.85,3.835,3.85,32
20110301|2010-11-18 20:30,19,3.8495,3.8495,3.825,3.8315,27
20110301|2010-11-18 21:00,19,3.8335,3.8335,3.815,3.815,36
20110301|2010-11-18 21:30,19,3.8135,3.815,3.81,3.811,15
20110301|2010-11-18 22:00,19,3.809,3.809,3.804,3.804,90
20110301|2010-11-18 22:30,19,3.801,3.812,3.7965,3.8095,27
20110301|2010-11-18 23:00,19,3.8065,3.8065,3.794,3.7975,23
20110301|2010-11-18 23:30,19,3.792,3.805,3.7895,3.8025,32
20110301|2010-11-19 00:00,19,3.804,3.829,3.804,3.827,53
20110301|2010-11-19 00:30,19,3.8255,3.8555,3.8235,3.8545,61
20110301|2010-11-19 01:00,19,3.853,3.853,3.844,3.8455,52
20110301|2010-11-19 01:30,19,3.85,3.8535,3.8465,3.8535,31
20110301|2010-11-19 02:00,19,3.8575,3.8655,3.85,3.861,120
20110301|2010-11-19 02:30,19,3.856,3.8745,3.8555,3.8745,37
20110301|2010-11-19 03:00,19,3.8745,3.8805,3.865,3.8695,89
20110301|2010-11-19 03:30,19,3.8735,3.876,3.86,3.866,23
20110301|2010-11-19 04:00,19,3.863,3.866,3.858,3.861,11
20110301|2010-11-19 04:30,19,3.86,3.8765,3.8375,3.8675,136
20110301|2010-11-19 05:00,19,3.858,3.8665,3.8435,3.8485,94
20110301|2010-11-19 05:30,19,3.85,3.855,3.8395,3.8395,31
20110301|2010-11-19 06:00,19,3.84,3.84,3.814,3.825,284
20110301|2010-11-19 06:30,19,3.8225,3.8255,3.814,3.8215,107
20110301|2010-11-19 07:00,19,3.822,3.8275,3.8,3.8265,270
20110301|2010-11-19 07:30,19,3.826,3.833,3.81,3.8125,211
20110301|2010-11-19 08:00,19,3.812,3.826,3.8065,3.821,164
20110301|2010-11-19 08:30,19,3.824,3.83,3.7985,3.816,168
20110301|2010-11-19 09:00,19,3.8155,3.8255,3.811,3.82,195
20110301|2010-11-19 09:30,19,3.8185,3.857,3.817,3.8385,292
20110301|2010-11-19 10:00,19,3.8385,3.8525,3.8295,3.8345,117
20110301|2010-11-19 10:30,19,3.8345,3.8365,3.821,3.824,102
20110301|2010-11-19 11:00,19,3.8245,3.833,3.8245,3.8275,78
20110301|2010-11-19 11:30,19,3.826,3.845,3.8235,3.843,218
20110301|2010-11-19 12:00,19,3.845,3.8475,3.839,3.8425,148
20110301|2010-11-19 12:30,19,3.8405,3.845,3.84,3.8405,51
20110301|2010-11-19 13:00,19,3.8365,3.845,3.833,3.836,72
20110301|2010-11-19 13:30,19,3.836,3.8385,3.834,3.835,32
20110301|2010-11-19 14:00,19,3.8345,3.835,3.83,3.835,17
20110301|2010-11-19 14:30,19,3.8325,3.838,3.831,3.8345,35
20110301|2010-11-19 15:00,19,3.838,3.84,3.8345,3.8345,15
20110301|2010-11-19 15:30,19,3.8345,3.8375,3.8345,3.8375,3
20110301|2010-11-21 17:00,22,3.8475,3.863,3.84,3.84,73
20110301|2010-11-21 17:30,22,3.842,3.8605,3.8405,3.8605,11
20110301|2010-11-21 18:00,22,3.8615,3.862,3.846,3.851,56
20110301|2010-11-21 18:30,22,3.8575,3.858,3.8435,3.848,55
20110301|2010-11-21 19:00,22,3.844,3.8655,3.8325,3.8605,120
20110301|2010-11-21 19:30,22,3.861,3.876,3.861,3.873,82
20110301|2010-11-21 20:00,22,3.87,3.875,3.8655,3.8655,23
20110301|2010-11-21 20:30,22,3.865,3.868,3.854,3.8575,21
20110301|2010-11-21 21:00,22,3.8595,3.8685,3.845,3.8685,125
20110301|2010-11-21 21:30,22,3.869,3.8705,3.8655,3.8665,12
20110301|2010-11-21 22:00,22,3.8695,3.8705,3.864,3.864,36
20110301|2010-11-21 22:30,22,3.8655,3.873,3.8655,3.8715,34
20110301|2010-11-21 23:00,22,3.8715,3.8785,3.8685,3.878,40
20110301|2010-11-21 23:30,22,3.8755,3.877,3.858,3.86,65
20110301|2010-11-22 00:00,22,3.8625,3.866,3.8575,3.8595,14
20110301|2010-11-22 00:30,22,3.864,3.864,3.8455,3.8455,30
20110301|2010-11-22 01:00,22,3.8455,3.859,3.8455,3.856,136
20110301|2010-11-22 01:30,22,3.857,3.857,3.8425,3.8445,71
20110301|2010-11-22 02:00,22,3.8425,3.8465,3.837,3.844,158
20110301|2010-11-22 02:30,22,3.843,3.8545,3.8385,3.8525,77
20110301|2010-11-22 03:00,22,3.854,3.854,3.83,3.8305,52
20110301|2010-11-22 03:30,22,3.833,3.8365,3.826,3.8365,107
20110301|2010-11-22 04:00,22,3.833,3.841,3.833,3.835,29
20110301|2010-11-22 04:30,22,3.832,3.833,3.83,3.83,12
20110301|2010-11-22 05:00,22,3.832,3.8325,3.816,3.82,35
20110301|2010-11-22 05:30,22,3.82,3.822,3.816,3.818,89
20110301|2010-11-22 06:00,22,3.8175,3.8175,3.808,3.814,120
20110301|2010-11-22 06:30,22,3.815,3.825,3.8145,3.8155,122
20110301|2010-11-22 07:00,22,3.817,3.817,3.797,3.81,264
20110301|2010-11-22 07:30,22,3.8075,3.8135,3.798,3.806,116
20110301|2010-11-22 08:00,22,3.8085,3.8085,3.7725,3.777,215
20110301|2010-11-22 08:30,22,3.777,3.793,3.769,3.792,342
20110301|2010-11-22 09:00,22,3.793,3.793,3.7555,3.7555,338
20110301|2010-11-22 09:30,22,3.7575,3.762,3.741,3.755,451
20110301|2010-11-22 10:00,22,3.751,3.759,3.7375,3.7505,341
20110301|2010-11-22 10:30,22,3.752,3.7675,3.748,3.767,213
20110301|2010-11-22 11:00,22,3.765,3.765,3.7475,3.7485,141
20110301|2010-11-22 11:30,22,3.747,3.766,3.7445,3.763,251
20110301|2010-11-22 12:00,22,3.7625,3.763,3.756,3.763,279
20110301|2010-11-22 12:30,22,3.764,3.768,3.7585,3.7625,44
20110301|2010-11-22 13:00,22,3.764,3.78,3.764,3.777,83
20110301|2010-11-22 13:30,22,3.7745,3.786,3.769,3.7815,39
20110301|2010-11-22 14:00,22,3.7785,3.779,3.7735,3.7735,24
20110301|2010-11-22 14:30,22,3.7755,3.7885,3.771,3.787,42
20110301|2010-11-22 15:00,22,3.787,3.787,3.779,3.7825,13
20110301|2010-11-22 15:30,22,3.781,3.785,3.781,3.785,9
20110301|2010-11-22 16:00,22,3.7805,3.7835,3.7805,3.7825,5
20110301|2010-11-22 17:00,23,3.7805,3.781,3.775,3.781,15
20110301|2010-11-22 17:30,23,3.779,3.78,3.779,3.78,3
20110301|2010-11-22 18:00,23,3.775,3.78,3.77,3.77,50
20110301|2010-11-22 18:30,23,3.773,3.776,3.772,3.776,42
20110301|2010-11-22 19:00,23,3.776,3.79,3.776,3.7805,204
20110301|2010-11-22 19:30,23,3.778,3.778,3.756,3.7775,85
20110301|2010-11-22 20:00,23,3.7735,3.7735,3.75,3.75,177
20110301|2010-11-22 20:30,23,3.75,3.7595,3.739,3.7485,192
20110301|2010-11-22 21:00,23,3.747,3.758,3.747,3.7545,159
20110301|2010-11-22 21:30,23,3.753,3.753,3.73,3.7325,51
20110301|2010-11-22 22:00,23,3.735,3.743,3.735,3.7425,34
20110301|2010-11-22 22:30,23,3.7405,3.7425,3.725,3.726,64
20110301|2010-11-22 23:00,23,3.7265,3.7285,3.7175,3.7285,130
20110301|2010-11-22 23:30,23,3.729,3.729,3.714,3.719,172
20110301|2010-11-23 00:00,23,3.719,3.7245,3.7,3.7135,278
20110301|2010-11-23 00:30,23,3.715,3.7165,3.701,3.712,73
20110301|2010-11-23 01:00,23,3.717,3.7175,3.68,3.6805,369
20110301|2010-11-23 01:30,23,3.683,3.685,3.6675,3.6835,239
20110301|2010-11-23 02:00,23,3.688,3.7045,3.685,3.702,87
20110301|2010-11-23 02:30,23,3.7045,3.7135,3.693,3.71,118
20110301|2010-11-23 03:00,23,3.704,3.723,3.702,3.718,97
20110301|2010-11-23 03:30,23,3.721,3.7215,3.71,3.711,39
20110301|2010-11-23 04:00,23,3.708,3.712,3.6995,3.712,36
20110301|2010-11-23 04:30,23,3.704,3.7065,3.688,3.6975,111
20110301|2010-11-23 05:00,23,3.6955,3.7075,3.6935,3.6935,32
20110301|2010-11-23 05:30,23,3.6955,3.6955,3.6835,3.6865,91
20110301|2010-11-23 06:00,23,3.6875,3.693,3.681,3.687,86
20110301|2010-11-23 06:30,23,3.6885,3.696,3.682,3.682,89
20110301|2010-11-23 07:00,23,3.6845,3.7155,3.6845,3.7155,460
20110301|2010-11-23 07:30,23,3.716,3.7165,3.6885,3.698,626
20110301|2010-11-23 08:00,23,3.6985,3.7235,3.6985,3.7085,505
20110301|2010-11-23 08:30,23,3.7085,3.736,3.6985,3.7225,591
20110301|2010-11-23 09:00,23,3.7195,3.727,3.7115,3.726,259
20110301|2010-11-23 09:30,23,3.7255,3.7275,3.715,3.7225,371
20110301|2010-11-23 10:00,23,3.723,3.724,3.705,3.7175,372
20110301|2010-11-23 10:30,23,3.7115,3.721,3.708,3.715,639
20110301|2010-11-23 11:00,23,3.7135,3.721,3.711,3.721,245
20110301|2010-11-23 11:30,23,3.72,3.7215,3.709,3.7115,416
20110301|2010-11-23 12:00,23,3.711,3.7195,3.709,3.709,124
20110301|2010-11-23 12:30,23,3.7095,3.71,3.705,3.71,43
20110301|2010-11-23 13:00,23,3.7115,3.7155,3.704,3.706,134
20110301|2010-11-23 13:30,23,3.7085,3.7105,3.7045,3.7105,58
20110301|2010-11-23 14:00,23,3.7105,3.711,3.7085,3.7085,17
20110301|2010-11-23 14:30,23,3.7085,3.715,3.7085,3.715,16
20110301|2010-11-23 15:00,23,3.712,3.713,3.7115,3.7115,11
20110301|2010-11-23 15:30,23,3.7115,3.7115,3.705,3.705,15
20110301|2010-11-23 16:00,23,3.704,3.704,3.703,3.703,11
20110301|2010-11-23 17:00,24,3.709,3.7135,3.709,3.7135,6
20110301|2010-11-23 17:30,24,3.7115,3.715,3.71,3.712,30
20110301|2010-11-23 18:00,24,3.713,3.728,3.7105,3.725,76
20110301|2010-11-23 18:30,24,3.7275,3.7275,3.72,3.7245,77
20110301|2010-11-23 19:00,24,3.7185,3.754,3.7185,3.749,280
20110301|2010-11-23 19:30,24,3.7475,3.766,3.7475,3.766,213
20110301|2010-11-23 20:00,24,3.7645,3.77,3.761,3.768,92
20110301|2010-11-23 20:30,24,3.7675,3.771,3.759,3.7625,90
20110301|2010-11-23 21:00,24,3.7625,3.7625,3.7485,3.749,112
20110301|2010-11-23 21:30,24,3.7535,3.7585,3.7515,3.7545,37
20110301|2010-11-23 22:00,24,3.752,3.7545,3.751,3.7545,19
20110301|2010-11-23 22:30,24,3.752,3.756,3.7475,3.752,116
20110301|2010-11-23 23:00,24,3.751,3.7565,3.7495,3.7555,82
20110301|2010-11-23 23:30,24,3.7595,3.763,3.745,3.747,100
20110301|2010-11-24 00:00,24,3.7475,3.7475,3.7355,3.741,57
20110301|2010-11-24 00:30,24,3.7405,3.755,3.739,3.753,121
20110301|2010-11-24 01:00,24,3.7545,3.762,3.7515,3.762,135
20110301|2010-11-24 01:30,24,3.762,3.769,3.757,3.76,121
20110301|2010-11-24 02:00,24,3.7615,3.774,3.7485,3.752,132
20110301|2010-11-24 02:30,24,3.7515,3.7515,3.739,3.739,156
20110301|2010-11-24 03:00,24,3.746,3.746,3.72,3.7235,274
20110301|2010-11-24 03:30,24,3.725,3.7285,3.7205,3.7215,103
20110301|2010-11-24 04:00,24,3.723,3.7265,3.7175,3.7245,136
20110301|2010-11-24 04:30,24,3.7275,3.74,3.727,3.74,47
20110301|2010-11-24 05:00,24,3.741,3.7445,3.74,3.744,69
20110301|2010-11-24 05:30,24,3.7415,3.7415,3.7295,3.7295,34
20110301|2010-11-24 06:00,24,3.729,3.7345,3.7205,3.734,107
20110301|2010-11-24 06:30,24,3.7355,3.744,3.7355,3.7405,106
20110301|2010-11-24 07:00,24,3.7405,3.7455,3.73,3.7455,776
20110301|2010-11-24 07:30,24,3.744,3.76,3.7315,3.756,524
20110301|2010-11-24 08:00,24,3.7555,3.7565,3.7475,3.751,142
20110301|2010-11-24 08:30,24,3.7515,3.7655,3.75,3.762,436
20110301|2010-11-24 09:00,24,3.7605,3.7625,3.738,3.76,438
20110301|2010-11-24 09:30,24,3.7595,3.772,3.7555,3.772,425
20110301|2010-11-24 10:00,24,3.7715,3.7875,3.768,3.7735,863
20110301|2010-11-24 10:30,24,3.774,3.7785,3.7565,3.7675,249
20110301|2010-11-24 11:00,24,3.7675,3.77,3.764,3.766,168
20110301|2010-11-24 11:30,24,3.768,3.771,3.763,3.769,261
20110301|2010-11-24 12:00,24,3.77,3.7705,3.767,3.7695,111
20110301|2010-11-24 12:30,24,3.769,3.776,3.7665,3.7745,41
20110301|2010-11-24 13:00,24,3.7745,3.775,3.762,3.7645,164
20110301|2010-11-24 13:30,24,3.7665,3.768,3.764,3.764,97
20110301|2010-11-24 14:00,24,3.7665,3.77,3.7645,3.767,126
20110301|2010-11-24 14:30,24,3.7675,3.7775,3.767,3.7765,91
20110301|2010-11-24 15:00,24,3.7765,3.777,3.772,3.772,10
20110301|2010-11-24 15:30,24,3.7765,3.7765,3.775,3.775,2
20110301|2010-11-24 16:00,24,3.776,3.776,3.776,3.776,1
20110301|2010-11-24 17:00,26,3.7635,3.787,3.7635,3.781,10
20110301|2010-11-24 17:30,26,3.7825,3.7905,3.781,3.785,24
20110301|2010-11-24 18:00,26,3.789,3.7905,3.7785,3.7785,71
20110301|2010-11-24 18:30,26,3.777,3.7805,3.772,3.7775,26
20110301|2010-11-24 19:00,26,3.778,3.7885,3.7715,3.7835,163
20110301|2010-11-24 19:30,26,3.782,3.7835,3.766,3.7675,218
20110301|2010-11-24 20:00,26,3.7655,3.7725,3.758,3.763,195
20110301|2010-11-24 20:30,26,3.763,3.7735,3.753,3.773,209
20110301|2010-11-24 21:00,26,3.773,3.7775,3.7685,3.7695,55
20110301|2010-11-24 21:30,26,3.7715,3.78,3.764,3.775,131
20110301|2010-11-24 22:00,26,3.778,3.778,3.7775,3.778,7
20110301|2010-11-24 22:30,26,3.7705,3.771,3.7685,3.77,20
20110301|2010-11-24 23:00,26,3.766,3.7675,3.759,3.76,60
20110301|2010-11-24 23:30,26,3.76,3.766,3.7425,3.763,226
20110301|2010-11-25 00:00,26,3.763,3.7665,3.7615,3.7625,43
20110301|2010-11-25 00:30,26,3.761,3.768,3.753,3.753,113
20110301|2010-11-25 01:00,26,3.753,3.7535,3.74,3.748,253
20110301|2010-11-25 01:30,26,3.7425,3.747,3.741,3.742,119
20110301|2010-11-25 02:00,26,3.7425,3.743,3.731,3.735,179
20110301|2010-11-25 02:30,26,3.737,3.745,3.737,3.7395,35
20110301|2010-11-25 03:00,26,3.741,3.746,3.741,3.7455,19
20110301|2010-11-25 03:30,26,3.745,3.7465,3.742,3.7465,51
20110301|2010-11-25 04:00,26,3.7445,3.7465,3.7415,3.7465,26
20110301|2010-11-25 04:30,26,3.7455,3.769,3.7455,3.762,261
20110301|2010-11-25 05:00,26,3.761,3.77,3.76,3.765,39
20110301|2010-11-25 05:30,26,3.766,3.7675,3.759,3.759,39
20110301|2010-11-25 06:00,26,3.758,3.762,3.756,3.762,20
20110301|2010-11-25 06:30,26,3.762,3.7635,3.7545,3.76,59
20110301|2010-11-25 07:00,26,3.755,3.758,3.7535,3.756,46
20110301|2010-11-25 07:30,26,3.757,3.7645,3.757,3.7645,28
20110301|2010-11-25 08:00,26,3.764,3.768,3.7585,3.766,30
20110301|2010-11-25 08:30,26,3.7655,3.768,3.764,3.765,35
20110301|2010-11-25 09:00,26,3.765,3.7685,3.762,3.764,73
20110301|2010-11-25 09:30,26,3.765,3.783,3.765,3.783,143
20110301|2010-11-25 10:00,26,3.783,3.7875,3.7815,3.784,97
20110301|2010-11-25 10:30,26,3.7845,3.799,3.7845,3.797,163
20110301|2010-11-25 11:00,26,3.7975,3.799,3.792,3.796,53
20110301|2010-11-25 11:30,26,3.797,3.7995,3.7935,3.799,53
20110301|2010-11-25 12:00,26,3.799,3.8,3.7975,3.798,17
20110301|2010-11-25 17:00,26,3.79,3.795,3.7885,3.7885,14
20110301|2010-11-25 17:30,26,3.786,3.7885,3.753,3.7745,51
20110301|2010-11-25 18:00,26,3.7715,3.788,3.7715,3.788,38
20110301|2010-11-25 18:30,26,3.7855,3.7875,3.7795,3.782,21
20110301|2010-11-25 19:00,26,3.7815,3.7865,3.769,3.774,161
20110301|2010-11-25 19:30,26,3.7735,3.775,3.7435,3.753,310
20110301|2010-11-25 20:00,26,3.753,3.7555,3.748,3.7495,81
20110301|2010-11-25 20:30,26,3.7495,3.757,3.7435,3.7495,54
20110301|2010-11-25 21:00,26,3.7505,3.754,3.7445,3.751,83
20110301|2010-11-25 21:30,26,3.7495,3.7545,3.749,3.7545,7
20110301|2010-11-25 22:00,26,3.7545,3.7545,3.752,3.7545,10
20110301|2010-11-25 22:30,26,3.7545,3.7555,3.749,3.749,77
20110301|2010-11-25 23:00,26,3.75,3.7515,3.7425,3.745,95
20110301|2010-11-25 23:30,26,3.7445,3.745,3.7155,3.723,308
20110301|2010-11-26 00:00,26,3.7255,3.7365,3.718,3.7245,171
20110301|2010-11-26 00:30,26,3.726,3.737,3.722,3.737,291
20110301|2010-11-26 01:00,26,3.737,3.7415,3.733,3.7385,137
20110301|2010-11-26 01:30,26,3.739,3.74,3.734,3.734,68
20110301|2010-11-26 02:00,26,3.735,3.7585,3.735,3.7585,150
20110301|2010-11-26 02:30,26,3.758,3.758,3.7465,3.748,110
20110301|2010-11-26 03:00,26,3.743,3.743,3.734,3.735,117
20110301|2010-11-26 03:30,26,3.7345,3.74,3.722,3.7365,203
20110301|2010-11-26 04:00,26,3.738,3.738,3.721,3.731,167
20110301|2010-11-26 04:30,26,3.731,3.739,3.7285,3.734,79
20110301|2010-11-26 05:00,26,3.733,3.733,3.7075,3.715,310
20110301|2010-11-26 05:30,26,3.7135,3.735,3.71,3.732,166
20110301|2010-11-26 06:00,26,3.7315,3.7365,3.727,3.7335,192
20110301|2010-11-26 06:30,26,3.7355,3.747,3.735,3.743,250
20110301|2010-11-26 07:00,26,3.743,3.7435,3.725,3.732,298
20110301|2010-11-26 07:30,26,3.7305,3.7335,3.7185,3.725,482
20110301|2010-11-26 08:00,26,3.7245,3.739,3.72,3.7355,207
20110301|2010-11-26 08:30,26,3.7345,3.752,3.73,3.7455,471
20110301|2010-11-26 09:00,26,3.7445,3.753,3.735,3.7485,375
20110301|2010-11-26 09:30,26,3.746,3.755,3.7425,3.744,322
20110301|2010-11-26 10:00,26,3.744,3.7485,3.7425,3.745,150
20110301|2010-11-26 10:30,26,3.7455,3.7545,3.745,3.7535,300
20110301|2010-11-26 11:00,26,3.7535,3.758,3.75,3.757,186
20110301|2010-11-26 11:30,26,3.7575,3.765,3.7565,3.764,342
20110301|2010-11-26 12:00,26,3.763,3.764,3.75,3.7515,144
20110301|2010-11-26 12:30,26,3.753,3.7535,3.749,3.7525,49
20110301|2010-11-28 17:00,29,3.7595,3.777,3.7455,3.752,228
20110301|2010-11-28 17:30,29,3.7525,3.7585,3.741,3.741,79
20110301|2010-11-28 18:00,29,3.747,3.763,3.747,3.751,55
20110301|2010-11-28 18:30,29,3.7535,3.754,3.7115,3.72,331
20110301|2010-11-28 19:00,29,3.7205,3.7415,3.7205,3.7305,458
20110301|2010-11-28 19:30,29,3.73,3.7375,3.728,3.7375,167
20110301|2010-11-28 20:00,29,3.7375,3.7565,3.7375,3.7555,287
20110301|2010-11-28 20:30,29,3.756,3.759,3.748,3.749,136
20110301|2010-11-28 21:00,29,3.7485,3.755,3.7465,3.7495,72
20110301|2010-11-28 21:30,29,3.7515,3.755,3.749,3.752,67
20110301|2010-11-28 22:00,29,3.7555,3.7565,3.75,3.75,57
20110301|2010-11-28 22:30,29,3.75,3.751,3.742,3.7445,76
20110301|2010-11-28 23:00,29,3.745,3.748,3.7445,3.746,39
20110301|2010-11-28 23:30,29,3.747,3.7785,3.7425,3.7745,485
20110301|2010-11-29 00:00,29,3.775,3.8045,3.7745,3.792,819
20110301|2010-11-29 00:30,29,3.792,3.793,3.783,3.786,196
20110301|2010-11-29 01:00,29,3.785,3.804,3.7835,3.797,385
20110301|2010-11-29 01:30,29,3.796,3.801,3.7895,3.799,387
20110301|2010-11-29 02:00,29,3.7995,3.8095,3.7945,3.805,433
20110301|2010-11-29 02:30,29,3.804,3.804,3.7865,3.794,210
20110301|2010-11-29 03:00,29,3.794,3.801,3.7895,3.7975,140
20110301|2010-11-29 03:30,29,3.7965,3.7965,3.7775,3.7815,376
20110301|2010-11-29 04:00,29,3.7835,3.7845,3.7695,3.7725,415
20110301|2010-11-29 04:30,29,3.772,3.777,3.759,3.7665,585
20110301|2010-11-29 05:00,29,3.7655,3.7665,3.753,3.755,606
20110301|2010-11-29 05:30,29,3.7545,3.7745,3.752,3.7675,532
20110301|2010-11-29 06:00,29,3.768,3.771,3.7515,3.758,705
20110301|2010-11-29 06:30,29,3.7575,3.7695,3.755,3.7685,522
20110301|2010-11-29 07:00,29,3.7685,3.7865,3.7675,3.7825,1446
20110301|2010-11-29 07:30,29,3.7825,3.783,3.775,3.776,1325
20110301|2010-11-29 08:00,29,3.775,3.7775,3.7645,3.7675,975
20110301|2010-11-29 08:30,29,3.767,3.7725,3.744,3.746,2351
20110301|2010-11-29 09:00,29,3.7465,3.755,3.7325,3.7395,2557
20110301|2010-11-29 09:30,29,3.74,3.7515,3.7345,3.74,1705
20110301|2010-11-29 10:00,29,3.741,3.755,3.7395,3.751,1390
20110301|2010-11-29 10:30,29,3.75,3.7525,3.7365,3.744,1170
20110301|2010-11-29 11:00,29,3.746,3.7595,3.7455,3.7565,936
20110301|2010-11-29 11:30,29,3.757,3.769,3.7505,3.7685,1319
20110301|2010-11-29 12:00,29,3.7685,3.769,3.7515,3.7535,536
20110301|2010-11-29 12:30,29,3.7535,3.755,3.7485,3.751,228
20110301|2010-11-29 13:00,29,3.7505,3.7675,3.7505,3.7675,221
20110301|2010-11-29 13:30,29,3.768,3.7745,3.7645,3.7745,209
20110301|2010-11-29 14:00,29,3.775,3.785,3.771,3.7795,212
20110301|2010-11-29 14:30,29,3.777,3.7795,3.7745,3.778,74
20110301|2010-11-29 15:00,29,3.776,3.776,3.763,3.7685,62
20110301|2010-11-29 15:30,29,3.7655,3.7715,3.765,3.771,43
20110301|2010-11-29 16:00,29,3.772,3.775,3.769,3.773,28
20110301|2010-11-29 17:00,30,3.77,3.7785,3.766,3.768,64
20110301|2010-11-29 17:30,30,3.7685,3.7705,3.767,3.767,34
20110301|2010-11-29 18:00,30,3.766,3.784,3.761,3.782,134
20110301|2010-11-29 18:30,30,3.782,3.788,3.7795,3.782,232
20110301|2010-11-29 19:00,30,3.779,3.789,3.772,3.7865,505
20110301|2010-11-29 19:30,30,3.785,3.788,3.777,3.7795,235
20110301|2010-11-29 20:00,30,3.779,3.792,3.7785,3.7875,136
20110301|2010-11-29 20:30,30,3.789,3.7905,3.774,3.774,194
20110301|2010-11-29 21:00,30,3.773,3.775,3.7425,3.7425,722
20110301|2010-11-29 21:30,30,3.742,3.7435,3.7275,3.728,471
20110301|2010-11-29 22:00,30,3.7285,3.733,3.72,3.733,247
20110301|2010-11-29 22:30,30,3.733,3.7355,3.7205,3.728,313
20110301|2010-11-29 23:00,30,3.7305,3.7305,3.7205,3.728,178
20110301|2010-11-29 23:30,30,3.728,3.7455,3.7265,3.743,391
20110301|2010-11-30 00:00,30,3.742,3.7605,3.7395,3.753,475
20110301|2010-11-30 00:30,30,3.752,3.771,3.7505,3.771,362
20110301|2010-11-30 01:00,30,3.771,3.778,3.7685,3.771,407
20110301|2010-11-30 01:30,30,3.77,3.7725,3.76,3.771,254
20110301|2010-11-30 02:00,30,3.769,3.782,3.767,3.771,413
20110301|2010-11-30 02:30,30,3.772,3.778,3.7635,3.7675,842
20110301|2010-11-30 03:00,30,3.769,3.7745,3.7645,3.7665,785
20110301|2010-11-30 03:30,30,3.766,3.78,3.7615,3.7735,875
20110301|2010-11-30 04:00,30,3.7735,3.78,3.762,3.7795,779
20110301|2010-11-30 04:30,30,3.779,3.7855,3.776,3.78,625
20110301|2010-11-30 05:00,30,3.78,3.7805,3.771,3.778,513
20110301|2010-11-30 05:30,30,3.7775,3.7865,3.7755,3.781,415
20110301|2010-11-30 06:00,30,3.781,3.7815,3.7705,3.774,521
20110301|2010-11-30 06:30,30,3.775,3.782,3.77,3.771,517
20110301|2010-11-30 07:00,30,3.7715,3.78,3.762,3.775,1412
20110301|2010-11-30 07:30,30,3.774,3.7825,3.765,3.7685,2424
20110301|2010-11-30 08:00,30,3.7685,3.777,3.7645,3.767,1499
20110301|2010-11-30 08:30,30,3.7675,3.779,3.7625,3.775,1357
20110301|2010-11-30 09:00,30,3.776,3.8275,3.7735,3.8195,6011
20110301|2010-11-30 09:30,30,3.8195,3.8325,3.812,3.8275,2940
20110301|2010-11-30 10:00,30,3.8275,3.837,3.8165,3.8265,2588
20110301|2010-11-30 10:30,30,3.8265,3.835,3.8145,3.8175,2490
20110301|2010-11-30 11:00,30,3.817,3.8235,3.816,3.817,1610
20110301|2010-11-30 11:30,30,3.8185,3.829,3.814,3.8285,2159
20110301|2010-11-30 12:00,30,3.8295,3.8325,3.8195,3.8265,1342
20110301|2010-11-30 12:30,30,3.8265,3.8285,3.8245,3.8265,223
20110301|2010-11-30 13:00,30,3.827,3.829,3.806,3.806,433
20110301|2010-11-30 13:30,30,3.8065,3.818,3.8045,3.818,237
20110301|2010-11-30 14:00,30,3.8165,3.818,3.812,3.814,74
20110301|2010-11-30 14:30,30,3.816,3.818,3.806,3.808,133
20110301|2010-11-30 15:00,30,3.807,3.814,3.8025,3.808,109
20110301|2010-11-30 15:30,30,3.805,3.81,3.8015,3.807,131
20110301|2010-11-30 16:00,30,3.8055,3.8145,3.8055,3.8135,34
20110301|2010-11-30 17:00,1,3.808,3.812,3.787,3.795,137
20110301|2010-11-30 17:30,1,3.796,3.7985,3.7925,3.794,124
20110301|2010-11-30 18:00,1,3.7945,3.81,3.7935,3.8025,234
20110301|2010-11-30 18:30,1,3.8075,3.817,3.797,3.8015,198
20110301|2010-11-30 19:00,1,3.804,3.824,3.804,3.8225,603
20110301|2010-11-30 19:30,1,3.822,3.825,3.8035,3.818,409
20110301|2010-11-30 20:00,1,3.8205,3.8225,3.8045,3.818,223
20110301|2010-11-30 20:30,1,3.818,3.8295,3.817,3.82,377
20110301|2010-11-30 21:00,1,3.8215,3.825,3.816,3.819,106
20110301|2010-11-30 21:30,1,3.8195,3.8195,3.8125,3.817,100
20110301|2010-11-30 22:00,1,3.8175,3.8185,3.8155,3.818,113
20110301|2010-11-30 22:30,1,3.8185,3.8325,3.8185,3.8325,258
20110301|2010-11-30 23:00,1,3.8325,3.8375,3.831,3.8375,228
20110301|2010-11-30 23:30,1,3.8365,3.8425,3.8335,3.8425,454
20110301|2010-12-01 00:00,1,3.8425,3.8465,3.837,3.844,254
20110301|2010-12-01 00:30,1,3.8425,3.845,3.832,3.835,595
20110301|2010-12-01 01:00,1,3.8335,3.8415,3.8325,3.8415,249
20110301|2010-12-01 01:30,1,3.8415,3.8495,3.8415,3.8485,196
20110301|2010-12-01 02:00,1,3.8495,3.8715,3.847,3.8625,1057
20110301|2010-12-01 02:30,1,3.8635,3.866,3.8565,3.861,491
20110301|2010-12-01 03:00,1,3.861,3.8735,3.857,3.868,575
20110301|2010-12-01 03:30,1,3.8675,3.8695,3.862,3.8655,268
20110301|2010-12-01 04:00,1,3.864,3.8685,3.8565,3.867,450
20110301|2010-12-01 04:30,1,3.8665,3.8695,3.86,3.867,476
20110301|2010-12-01 05:00,1,3.8665,3.8795,3.8625,3.8775,996
20110301|2010-12-01 05:30,1,3.877,3.878,3.873,3.877,352
20110301|2010-12-01 06:00,1,3.876,3.897,3.876,3.8855,1570
20110301|2010-12-01 06:30,1,3.885,3.891,3.876,3.8865,588
20110301|2010-12-01 07:00,1,3.8845,3.8865,3.868,3.8815,2273
20110301|2010-12-01 07:30,1,3.8835,3.896,3.878,3.8895,1349
20110301|2010-12-01 08:00,1,3.8895,3.899,3.8845,3.888,1726
20110301|2010-12-01 08:30,1,3.8885,3.9155,3.8845,3.9105,2762
20110301|2010-12-01 09:00,1,3.9105,3.915,3.899,3.9,1415
20110301|2010-12-01 09:30,1,3.8995,3.9115,3.897,3.9015,1359
20110301|2010-12-01 10:00,1,3.901,3.9125,3.901,3.908,903
20110301|2010-12-01 10:30,1,3.907,3.926,3.9035,3.922,2126
20110301|2010-12-01 11:00,1,3.9215,3.9405,3.9215,3.938,2220
20110301|2010-12-01 11:30,1,3.938,3.9505,3.9335,3.944,2054
20110301|2010-12-01 12:00,1,3.944,3.9475,3.937,3.939,925
20110301|2010-12-01 12:30,1,3.938,3.9455,3.937,3.9405,267
20110301|2010-12-01 13:00,1,3.9405,3.9475,3.9385,3.941,210
20110301|2010-12-01 13:30,1,3.941,3.941,3.937,3.94,122
20110301|2010-12-01 14:00,1,3.94,3.9405,3.9355,3.94,156
20110301|2010-12-01 14:30,1,3.9405,3.942,3.936,3.9385,120
20110301|2010-12-01 15:00,1,3.938,3.9425,3.938,3.94,55
20110301|2010-12-01 15:30,1,3.9425,3.9545,3.9395,3.953,156
20110301|2010-12-01 16:00,1,3.9515,3.9535,3.9495,3.9495,24
20110301|2010-12-01 17:00,2,3.954,3.9545,3.942,3.9455,41
20110301|2010-12-01 17:30,2,3.9465,3.9465,3.9405,3.9405,45
20110301|2010-12-01 18:00,2,3.9405,3.9405,3.937,3.9395,50
20110301|2010-12-01 18:30,2,3.94,3.94,3.932,3.939,78
20110301|2010-12-01 19:00,2,3.937,3.958,3.9315,3.9555,460
20110301|2010-12-01 19:30,2,3.9535,3.9555,3.9465,3.9525,168
20110301|2010-12-01 20:00,2,3.9525,3.9525,3.939,3.944,190
20110301|2010-12-01 20:30,2,3.9435,3.9495,3.9365,3.9425,166
20110301|2010-12-01 21:00,2,3.941,3.949,3.9385,3.9485,133
20110301|2010-12-01 21:30,2,3.9455,3.9475,3.9425,3.9445,49
20110301|2010-12-01 22:00,2,3.9455,3.9455,3.94,3.94,43
20110301|2010-12-01 22:30,2,3.94,3.9475,3.9395,3.945,291
20110301|2010-12-01 23:00,2,3.945,3.9525,3.9445,3.951,171
20110301|2010-12-01 23:30,2,3.9505,3.9675,3.9465,3.967,513
20110301|2010-12-02 00:00,2,3.9665,3.974,3.9635,3.966,629
20110301|2010-12-02 00:30,2,3.9675,3.977,3.966,3.9685,360
20110301|2010-12-02 01:00,2,3.9685,3.974,3.968,3.9735,231
20110301|2010-12-02 01:30,2,3.9725,3.978,3.9695,3.977,251
20110301|2010-12-02 02:00,2,3.9775,3.978,3.9625,3.963,548
20110301|2010-12-02 02:30,2,3.9645,3.9655,3.9595,3.964,235
20110301|2010-12-02 03:00,2,3.9625,3.975,3.962,3.9735,552
20110301|2010-12-02 03:30,2,3.9735,3.981,3.972,3.9735,491
20110301|2010-12-02 04:00,2,3.9745,3.9775,3.97,3.97,312
20110301|2010-12-02 04:30,2,3.9695,3.9745,3.9665,3.971,375
20110301|2010-12-02 05:00,2,3.9705,3.9755,3.961,3.961,597
20110301|2010-12-02 05:30,2,3.963,3.9645,3.9545,3.9595,491
20110301|2010-12-02 06:00,2,3.959,3.9685,3.9555,3.9685,509
20110301|2010-12-02 06:30,2,3.968,3.968,3.95,3.9575,992
20110301|2010-12-02 07:00,2,3.957,3.966,3.9505,3.952,1099
20110301|2010-12-02 07:30,2,3.952,3.953,3.935,3.9395,2817
20110301|2010-12-02 08:00,2,3.9395,3.961,3.9325,3.9505,2075
20110301|2010-12-02 08:30,2,3.952,3.9765,3.9495,3.9715,2024
20110301|2010-12-02 09:00,2,3.9725,3.9925,3.972,3.9845,2856
20110301|2010-12-02 09:30,2,3.984,3.9885,3.9685,3.977,1666
20110301|2010-12-02 10:00,2,3.9775,3.9905,3.968,3.9905,1573
20110301|2010-12-02 10:30,2,3.991,3.996,3.9855,3.986,1421
20110301|2010-12-02 11:00,2,3.986,3.992,3.98,3.9885,693
20110301|2010-12-02 11:30,2,3.9885,3.997,3.974,3.9755,2209
20110301|2010-12-02 12:00,2,3.9755,3.9825,3.9705,3.98,1324
20110301|2010-12-02 12:30,2,3.981,3.982,3.9705,3.9725,487
20110301|2010-12-02 13:00,2,3.9735,3.981,3.9725,3.978,149
20110301|2010-12-02 13:30,2,3.978,3.98,3.975,3.976,102
20110301|2010-12-02 14:00,2,3.9755,3.9775,3.9725,3.9765,74
20110301|2010-12-02 14:30,2,3.9765,3.9765,3.972,3.9755,62
20110301|2010-12-02 15:00,2,3.974,3.9765,3.971,3.975,52
20110301|2010-12-02 15:30,2,3.973,3.9745,3.973,3.9745,13
20110301|2010-12-02 16:00,2,3.9735,3.9745,3.9725,3.9725,23
20110301|2010-12-02 17:00,3,3.9745,3.975,3.97,3.9725,46
20110301|2010-12-02 17:30,3,3.973,3.9775,3.971,3.9775,23
20110301|2010-12-02 18:00,3,3.9755,3.979,3.9735,3.9735,18
20110301|2010-12-02 18:30,3,3.972,3.988,3.972,3.9845,83
20110301|2010-12-02 19:00,3,3.985,3.985,3.9655,3.9705,389
20110301|2010-12-02 19:30,3,3.971,3.972,3.95,3.962,558
20110301|2010-12-02 20:00,3,3.963,3.972,3.959,3.968,154
20110301|2010-12-02 20:30,3,3.9685,3.9705,3.949,3.956,362
20110301|2010-12-02 21:00,3,3.958,3.966,3.954,3.9575,206
20110301|2010-12-02 21:30,3,3.9565,3.966,3.9565,3.9595,67
20110301|2010-12-02 22:00,3,3.962,3.9675,3.962,3.9675,42
20110301|2010-12-02 22:30,3,3.9675,3.973,3.9675,3.97,181
20110301|2010-12-02 23:00,3,3.9695,3.973,3.968,3.9725,103
20110301|2010-12-02 23:30,3,3.972,3.98,3.962,3.9785,451
20110301|2010-12-03 00:00,3,3.979,3.9865,3.9775,3.9805,443
20110301|2010-12-03 00:30,3,3.9825,3.9855,3.971,3.985,218
20110301|2010-12-03 01:00,3,3.985,3.991,3.984,3.9875,265
20110301|2010-12-03 01:30,3,3.9875,3.993,3.98,3.983,241
20110301|2010-12-03 02:00,3,3.983,3.9885,3.976,3.982,376
20110301|2010-12-03 02:30,3,3.982,3.992,3.982,3.987,206
20110301|2010-12-03 03:00,3,3.987,3.9905,3.9815,3.987,234
20110301|2010-12-03 03:30,3,3.9875,3.9925,3.985,3.9895,129
20110301|2010-12-03 04:00,3,3.99,3.995,3.988,3.992,187
20110301|2010-12-03 04:30,3,3.9915,3.993,3.981,3.9835,363
20110301|2010-12-03 05:00,3,3.9845,3.987,3.979,3.984,233
20110301|2010-12-03 05:30,3,3.9845,3.9885,3.982,3.9855,346
20110301|2010-12-03 06:00,3,3.985,3.9875,3.9805,3.9835,322
20110301|2010-12-03 06:30,3,3.984,3.9845,3.972,3.9745,592
20110301|2010-12-03 07:00,3,3.975,3.9925,3.975,3.9925,1040
20110301|2010-12-03 07:30,3,3.9925,3.9995,3.9455,3.956,5615
20110301|2010-12-03 08:00,3,3.956,3.9775,3.9545,3.9695,2096
20110301|2010-12-03 08:30,3,3.9695,3.9965,3.965,3.9865,1762
20110301|2010-12-03 09:00,3,3.9875,3.9955,3.9785,3.9865,969
20110301|2010-12-03 09:30,3,3.9875,3.994,3.9815,3.994,863
20110301|2010-12-03 10:00,3,3.993,3.9935,3.974,3.974,844
20110301|2010-12-03 10:30,3,3.975,3.988,3.975,3.9865,863
20110301|2010-12-03 11:00,3,3.987,3.9935,3.9815,3.9885,738
20110301|2010-12-03 11:30,3,3.989,4.001,3.984,3.995,1481
20110301|2010-12-03 12:00,3,3.9955,3.997,3.9875,3.9895,421
20110301|2010-12-03 12:30,3,3.989,3.9925,3.9875,3.9875,208
20110301|2010-12-03 13:00,3,3.9885,3.991,3.984,3.9845,195
20110301|2010-12-03 13:30,3,3.9865,3.9935,3.984,3.989,91
20110301|2010-12-03 14:00,3,3.989,3.9995,3.989,3.9945,115
20110301|2010-12-03 14:30,3,3.995,4.01,3.9925,4.0085,312
20110301|2010-12-03 15:00,3,4.0085,4.0085,4.0025,4.007,86
20110301|2010-12-03 15:30,3,4.0065,4.0165,4.0065,4.015,131
20110301|2010-12-03 16:00,3,4.014,4.0155,4.008,4.0095,39
20110301|2010-12-05 17:00,6,4.0195,4.029,4.007,4.0235,277
20110301|2010-12-05 17:30,6,4.023,4.025,4.018,4.0245,43
20110301|2010-12-05 18:00,6,4.0225,4.0255,3.994,3.996,300
20110301|2010-12-05 18:30,6,3.9975,4.0035,3.995,3.9965,147
20110301|2010-12-05 19:00,6,3.996,4.008,3.986,4.003,312
20110301|2010-12-05 19:30,6,4.0035,4.0055,3.9985,4.004,206
20110301|2010-12-05 20:00,6,4.0035,4.0085,4.0025,4.005,180
20110301|2010-12-05 20:30,6,4.005,4.0075,3.996,3.996,137
20110301|2010-12-05 21:00,6,3.996,4.0025,3.986,3.995,335
20110301|2010-12-05 21:30,6,3.992,3.995,3.992,3.995,10
20110301|2010-12-05 22:00,6,3.993,4.0015,3.9915,3.9995,104
20110301|2010-12-05 22:30,6,4.001,4.0105,4.001,4.0095,240
20110301|2010-12-05 23:00,6,4.0095,4.011,4.004,4.009,115
20110301|2010-12-05 23:30,6,4.009,4.0155,4.006,4.0085,272
20110301|2010-12-06 00:00,6,4.007,4.016,4.0065,4.015,251
20110301|2010-12-06 00:30,6,4.0145,4.0155,4.004,4.004,325
20110301|2010-12-06 01:00,6,4.004,4.0085,3.9955,4.0085,336
20110301|2010-12-06 01:30,6,4.0095,4.016,4.006,4.006,234
20110301|2010-12-06 02:00,6,4.006,4.007,3.996,3.998,450
20110301|2010-12-06 02:30,6,3.997,4.0015,3.983,3.983,549
20110301|2010-12-06 03:00,6,3.9835,3.9915,3.9745,3.9885,878
20110301|2010-12-06 03:30,6,3.9875,3.9875,3.9795,3.9865,239
20110301|2010-12-06 04:00,6,3.987,3.992,3.9845,3.985,260
20110301|2010-12-06 04:30,6,3.984,3.9905,3.981,3.9845,362
20110301|2010-12-06 05:00,6,3.985,3.9905,3.983,3.986,316
20110301|2010-12-06 05:30,6,3.986,3.987,3.981,3.9825,308
20110301|2010-12-06 06:00,6,3.9845,4.0025,3.9845,3.998,733
20110301|2010-12-06 06:30,6,3.997,3.999,3.986,3.99,484
20110301|2010-12-06 07:00,6,3.99,3.994,3.9845,3.9875,767
20110301|2010-12-06 07:30,6,3.9885,3.998,3.9855,3.993,785
20110301|2010-12-06 08:00,6,3.993,4.0055,3.989,4.002,996
20110301|2010-12-06 08:30,6,4.0015,4.0085,3.9965,4.0015,1193
20110301|2010-12-06 09:00,6,4.002,4.02,4.002,4.0185,2489
20110301|2010-12-06 09:30,6,4.0185,4.021,4.01,4.017,1875
20110301|2010-12-06 10:00,6,4.0175,4.0195,4.003,4.0085,1412
20110301|2010-12-06 10:30,6,4.0085,4.011,3.987,4.005,2016
20110301|2010-12-06 11:00,6,4.005,4.007,3.9955,4,912
20110301|2010-12-06 11:30,6,4,4.0115,4,4.006,1152
20110301|2010-12-06 12:00,6,4.0075,4.015,4.006,4.011,739
20110301|2010-12-06 12:30,6,4.011,4.012,4.0085,4.01,268
20110301|2010-12-06 13:00,6,4.009,4.01,4.004,4.0055,237
20110301|2010-12-06 13:30,6,4.0055,4.01,4.005,4.006,62
20110301|2010-12-06 14:00,6,4.007,4.024,4.0015,4.0075,390
20110301|2010-12-06 14:30,6,4.0075,4.015,4.0075,4.013,143
20110301|2010-12-06 15:00,6,4.01,4.013,4.0095,4.0105,55
20110301|2010-12-06 15:30,6,4.0105,4.0125,4.005,4.0095,68
20110301|2010-12-06 16:00,6,4.0055,4.0085,4.005,4.005,46
20110301|2010-12-06 17:00,7,4.008,4.011,4.0055,4.008,41
20110301|2010-12-06 17:30,7,4.008,4.009,3.999,4.0025,57
20110301|2010-12-06 18:00,7,4.002,4.025,4.002,4.0205,96
20110301|2010-12-06 18:30,7,4.015,4.0195,4.012,4.0185,49
20110301|2010-12-06 19:00,7,4.0165,4.0165,3.994,3.997,330
20110301|2010-12-06 19:30,7,3.9985,4.003,3.98,4.0015,642
20110301|2010-12-06 20:00,7,4.0015,4.0095,3.9905,4.008,325
20110301|2010-12-06 20:30,7,4.0075,4.0145,4.0075,4.014,135
20110301|2010-12-06 21:00,7,4.0125,4.039,4.0125,4.036,415
20110301|2010-12-06 21:30,7,4.0365,4.0395,4.0325,4.037,153
20110301|2010-12-06 22:00,7,4.037,4.039,4.03,4.03,116
20110301|2010-12-06 22:30,7,4.033,4.0375,4.0295,4.036,133
20110301|2010-12-06 23:00,7,4.036,4.0445,4.036,4.0405,301
20110301|2010-12-06 23:30,7,4.0405,4.05,4.0335,4.0455,441
20110301|2010-12-07 00:00,7,4.045,4.0475,4.0375,4.041,300
20110301|2010-12-07 00:30,7,4.041,4.0515,4.0405,4.049,388
20110301|2010-12-07 01:00,7,4.0485,4.066,4.047,4.061,640
20110301|2010-12-07 01:30,7,4.0615,4.11,4.0605,4.09,1838
20110301|2010-12-07 02:00,7,4.0885,4.0985,4.0825,4.0845,981
20110301|2010-12-07 02:30,7,4.0835,4.086,4.0755,4.0805,641
20110301|2010-12-07 03:00,7,4.0815,4.0985,4.08,4.0915,431
20110301|2010-12-07 03:30,7,4.091,4.1035,4.09,4.0975,1039
20110301|2010-12-07 04:00,7,4.0975,4.1175,4.0975,4.105,1054
20110301|2010-12-07 04:30,7,4.1045,4.1105,4.103,4.1055,232
20110301|2010-12-07 05:00,7,4.1055,4.114,4.1045,4.1135,433
20110301|2010-12-07 05:30,7,4.114,4.115,4.1045,4.108,225
20110301|2010-12-07 06:00,7,4.109,4.1145,4.101,4.1065,977
20110301|2010-12-07 06:30,7,4.1085,4.1115,4.1035,4.1065,785
20110301|2010-12-07 07:00,7,4.107,4.1225,4.1035,4.1185,2785
20110301|2010-12-07 07:30,7,4.1185,4.1315,4.114,4.121,2961
20110301|2010-12-07 08:00,7,4.1215,4.126,4.112,4.1175,1385
20110301|2010-12-07 08:30,7,4.118,4.119,4.0935,4.1005,2636
20110301|2010-12-07 09:00,7,4.1,4.108,4.0855,4.093,2811
20110301|2010-12-07 09:30,7,4.0925,4.0985,4.076,4.097,2692
20110301|2010-12-07 10:00,7,4.097,4.106,4.0805,4.088,1989
20110301|2010-12-07 10:30,7,4.089,4.089,4.0535,4.0555,2865
20110301|2010-12-07 11:00,7,4.056,4.0585,4.031,4.0495,2708
20110301|2010-12-07 11:30,7,4.0495,4.053,4.0395,4.0475,1785
20110301|2010-12-07 12:00,7,4.047,4.052,4.0395,4.0485,1080
20110301|2010-12-07 12:30,7,4.049,4.0495,4.043,4.047,526
20110301|2010-12-07 13:00,7,4.048,4.0575,4.048,4.0555,283
20110301|2010-12-07 13:30,7,4.056,4.0585,4.045,4.045,252
20110301|2010-12-07 14:00,7,4.044,4.0595,4.0155,4.0275,746
20110301|2010-12-07 14:30,7,4.028,4.0305,4.01,4.0105,313
20110301|2010-12-07 15:00,7,4.011,4.023,4.001,4.005,433
20110301|2010-12-07 15:30,7,4.0075,4.0105,4.006,4.009,59
20110301|2010-12-07 16:00,7,4.0105,4.0105,4.005,4.01,21
20110301|2010-12-07 17:00,8,4.014,4.0235,4.0045,4.0235,210
20110301|2010-12-07 17:30,8,4.0245,4.0245,4.0155,4.0155,95
20110301|2010-12-07 18:00,8,4.017,4.022,4.016,4.019,49
20110301|2010-12-07 18:30,8,4.0175,4.02,4.013,4.018,133
20110301|2010-12-07 19:00,8,4.019,4.031,4.0105,4.027,673
20110301|2010-12-07 19:30,8,4.0285,4.03,4.0155,4.018,261
20110301|2010-12-07 20:00,8,4.018,4.0235,4.016,4.02,232
20110301|2010-12-07 20:30,8,4.0185,4.0345,4.013,4.016,466
20110301|2010-12-07 21:00,8,4.0165,4.0195,4.0065,4.015,317
20110301|2010-12-07 21:30,8,4.015,4.0195,4.011,4.011,73
20110301|2010-12-07 22:00,8,4.0105,4.0125,4.0095,4.011,57
20110301|2010-12-07 22:30,8,4.0105,4.018,4.007,4.0155,238
20110301|2010-12-07 23:00,8,4.014,4.016,4.0065,4.0065,148
20110301|2010-12-07 23:30,8,4.0085,4.0115,4.002,4.003,292
20110301|2010-12-08 00:00,8,4.003,4.018,4.0025,4.0115,422
20110301|2010-12-08 00:30,8,4.01,4.0115,3.989,3.991,913
20110301|2010-12-08 01:00,8,3.992,3.997,3.978,3.988,643
20110301|2010-12-08 01:30,8,3.9895,4,3.989,3.9995,585
20110301|2010-12-08 02:00,8,4,4.0155,3.9975,4.0125,885
20110301|2010-12-08 02:30,8,4.0115,4.0135,3.9955,3.9975,364
20110301|2010-12-08 03:00,8,4.0025,4.011,3.9985,4.0095,445
20110301|2010-12-08 03:30,8,4.009,4.028,4.0065,4.024,523
20110301|2010-12-08 04:00,8,4.025,4.0365,4.021,4.0325,668
20110301|2010-12-08 04:30,8,4.0325,4.0445,4.0305,4.0425,807
20110301|2010-12-08 05:00,8,4.0425,4.043,4.029,4.03,492
20110301|2010-12-08 05:30,8,4.031,4.046,4.031,4.035,596
20110301|2010-12-08 06:00,8,4.034,4.0465,4.0305,4.0405,571
20110301|2010-12-08 06:30,8,4.04,4.0415,4.0305,4.034,766
20110301|2010-12-08 07:00,8,4.0335,4.048,4.0215,4.0425,2614
20110301|2010-12-08 07:30,8,4.0425,4.0665,4.0425,4.0595,2550
20110301|2010-12-08 08:00,8,4.06,4.0825,4.0585,4.068,2560
20110301|2010-12-08 08:30,8,4.0675,4.087,4.066,4.0835,3099
20110301|2010-12-08 09:00,8,4.083,4.086,4.0365,4.0445,4466
20110301|2010-12-08 09:30,8,4.0435,4.054,4.035,4.053,2377
20110301|2010-12-08 10:00,8,4.053,4.072,4.052,4.063,1797
20110301|2010-12-08 10:30,8,4.063,4.1185,4.0625,4.11,3468
20110301|2010-12-08 11:00,8,4.1105,4.117,4.1045,4.1055,1730
20110301|2010-12-08 11:30,8,4.106,4.108,4.0925,4.102,1491
20110301|2010-12-08 12:00,8,4.102,4.107,4.099,4.099,939
20110301|2010-12-08 12:30,8,4.099,4.106,4.0985,4.1045,310
20110301|2010-12-08 13:00,8,4.1055,4.108,4.096,4.099,279
20110301|2010-12-08 13:30,8,4.1005,4.1105,4.1,4.106,234
20110301|2010-12-08 14:00,8,4.106,4.1085,4.0985,4.0985,162
20110301|2010-12-08 14:30,8,4.096,4.1145,4.096,4.1075,186
20110301|2010-12-08 15:00,8,4.1115,4.118,4.109,4.112,85
20110301|2010-12-08 15:30,8,4.114,4.1175,4.1105,4.1105,75
20110301|2010-12-08 16:00,8,4.1105,4.1175,4.11,4.1155,34
20110301|2010-12-08 17:00,9,4.112,4.112,4.1045,4.108,85
20110301|2010-12-08 17:30,9,4.11,4.116,4.108,4.116,80
20110301|2010-12-08 18:00,9,4.1135,4.1135,4.1025,4.113,36
20110301|2010-12-08 18:30,9,4.115,4.13,4.115,4.1195,255
20110301|2010-12-08 19:00,9,4.118,4.124,4.1035,4.107,548
20110301|2010-12-08 19:30,9,4.108,4.1095,4.1025,4.1065,207
20110301|2010-12-08 20:00,9,4.1075,4.144,4.1075,4.139,1033
20110301|2010-12-08 20:30,9,4.1375,4.1435,4.1215,4.1255,1028
20110301|2010-12-08 21:00,9,4.1275,4.1385,4.1145,4.1335,322
20110301|2010-12-08 21:30,9,4.134,4.134,4.127,4.133,99
20110301|2010-12-08 22:00,9,4.1315,4.133,4.131,4.131,34
20110301|2010-12-08 22:30,9,4.1305,4.145,4.1305,4.1395,289
20110301|2010-12-08 23:00,9,4.1395,4.142,4.136,4.1385,104
20110301|2010-12-08 23:30,9,4.139,4.145,4.133,4.1405,391
20110301|2010-12-09 00:00,9,4.1415,4.1415,4.126,4.128,243
20110301|2010-12-09 00:30,9,4.128,4.1345,4.121,4.128,390
20110301|2010-12-09 01:00,9,4.1285,4.1395,4.12,4.124,402
20110301|2010-12-09 01:30,9,4.123,4.1475,4.121,4.147,591
20110301|2010-12-09 02:00,9,4.1465,4.1545,4.131,4.1375,922
20110301|2010-12-09 02:30,9,4.138,4.153,4.137,4.141,608
20110301|2010-12-09 03:00,9,4.1405,4.141,4.1325,4.135,344
20110301|2010-12-09 03:30,9,4.1355,4.1355,4.124,4.13,779
20110301|2010-12-09 04:00,9,4.1305,4.1355,4.123,4.1275,597
20110301|2010-12-09 04:30,9,4.125,4.1295,4.1195,4.129,486
20110301|2010-12-09 05:00,9,4.129,4.1385,4.128,4.1335,490
20110301|2010-12-09 05:30,9,4.133,4.1365,4.129,4.1335,226
20110301|2010-12-09 06:00,9,4.131,4.1345,4.123,4.1255,362
20110301|2010-12-09 06:30,9,4.124,4.125,4.1055,4.1175,920
20110301|2010-12-09 07:00,9,4.117,4.1185,4.091,4.109,2526
20110301|2010-12-09 07:30,9,4.109,4.1195,4.1005,4.1185,1652
20110301|2010-12-09 08:00,9,4.1185,4.1225,4.099,4.099,1272
20110301|2010-12-09 08:30,9,4.0995,4.109,4.0885,4.1005,2376
20110301|2010-12-09 09:00,9,4.1015,4.1075,4.0715,4.0845,3218
20110301|2010-12-09 09:30,9,4.0835,4.0965,4.079,4.0835,1913
20110301|2010-12-09 10:00,9,4.082,4.0975,4.078,4.0965,1541
20110301|2010-12-09 10:30,9,4.097,4.11,4.088,4.0915,1844
20110301|2010-12-09 11:00,9,4.0915,4.095,4.0775,4.0795,918
20110301|2010-12-09 11:30,9,4.079,4.09,4.0705,4.084,1484
20110301|2010-12-09 12:00,9,4.0835,4.094,4.0775,4.0815,916
20110301|2010-12-09 12:30,9,4.0825,4.084,4.0625,4.0725,680
20110301|2010-12-09 13:00,9,4.0725,4.0725,4.0555,4.066,298
20110301|2010-12-09 13:30,9,4.065,4.071,4.0625,4.067,71
20110301|2010-12-09 14:00,9,4.0655,4.0735,4.064,4.0715,116
20110301|2010-12-09 14:30,9,4.0715,4.0725,4.0665,4.0675,199
20110301|2010-12-09 15:00,9,4.0675,4.0725,4.067,4.0715,59
20110301|2010-12-09 15:30,9,4.0715,4.0715,4.0645,4.067,36
20110301|2010-12-09 16:00,9,4.066,4.0665,4.064,4.064,14
20110301|2010-12-09 17:00,10,4.067,4.075,4.067,4.075,49
20110301|2010-12-09 17:30,10,4.075,4.0835,4.075,4.08,36
20110301|2010-12-09 18:00,10,4.08,4.0835,4.078,4.0785,40
20110301|2010-12-09 18:30,10,4.0785,4.0825,4.078,4.079,51
20110301|2010-12-09 19:00,10,4.083,4.099,4.076,4.0935,384
20110301|2010-12-09 19:30,10,4.0935,4.096,4.0815,4.0905,333
20110301|2010-12-09 20:00,10,4.0885,4.112,4.087,4.112,571
20110301|2010-12-09 20:30,10,4.111,4.112,4.1045,4.108,155
20110301|2010-12-09 21:00,10,4.1105,4.118,4.107,4.112,306
20110301|2010-12-09 21:30,10,4.11,4.113,4.105,4.1095,67
20110301|2010-12-09 22:00,10,4.1085,4.1135,4.1035,4.104,76
20110301|2010-12-09 22:30,10,4.1045,4.109,4.101,4.109,129
20110301|2010-12-09 23:00,10,4.109,4.1165,4.1085,4.1085,119
20110301|2010-12-09 23:30,10,4.11,4.1185,4.1045,4.115,212
20110301|2010-12-10 00:00,10,4.115,4.1215,4.1135,4.12,211
20110301|2010-12-10 00:30,10,4.121,4.124,4.1125,4.121,280
20110301|2010-12-10 01:00,10,4.121,4.1245,4.11,4.122,302
20110301|2010-12-10 01:30,10,4.1195,4.1225,4.118,4.119,80
20110301|2010-12-10 02:00,10,4.1185,4.1205,4.1,4.1025,489
20110301|2010-12-10 02:30,10,4.1035,4.1065,4.0925,4.1065,493
20110301|2010-12-10 03:00,10,4.1075,4.1095,4.102,4.1045,380
20110301|2010-12-10 03:30,10,4.104,4.112,4.1015,4.111,416
20110301|2010-12-10 04:00,10,4.1115,4.138,4.0935,4.1345,1858
20110301|2010-12-10 04:30,10,4.134,4.143,4.131,4.1355,510
20110301|2010-12-10 05:00,10,4.1375,4.1385,4.126,4.1305,477
20110301|2010-12-10 05:30,10,4.1325,4.137,4.131,4.134,168
20110301|2010-12-10 06:00,10,4.134,4.1385,4.13,4.136,545
20110301|2010-12-10 06:30,10,4.137,4.141,4.1325,4.1345,598
20110301|2010-12-10 07:00,10,4.135,4.1375,4.127,4.136,688
20110301|2010-12-10 07:30,10,4.135,4.1425,4.1225,4.1235,1425
20110301|2010-12-10 08:00,10,4.1235,4.125,4.1025,4.1185,1784
20110301|2010-12-10 08:30,10,4.1175,4.128,4.1125,4.1145,1204
20110301|2010-12-10 09:00,10,4.1155,4.1195,4.083,4.0935,2470
20110301|2010-12-10 09:30,10,4.0935,4.1045,4.089,4.092,1197
20110301|2010-12-10 10:00,10,4.092,4.112,4.0915,4.102,989
20110301|2010-12-10 10:30,10,4.1025,4.1145,4.094,4.111,1064
20110301|2010-12-10 11:00,10,4.112,4.1205,4.106,4.1085,1328
20110301|2010-12-10 11:30,10,4.109,4.117,4.1045,4.112,1862
20110301|2010-12-10 12:00,10,4.1115,4.119,4.103,4.115,600
20110301|2010-12-10 12:30,10,4.116,4.1195,4.11,4.117,276
20110301|2010-12-10 13:00,10,4.117,4.119,4.105,4.108,273
20110301|2010-12-10 13:30,10,4.1095,4.113,4.1065,4.1075,94
20110301|2010-12-10 14:00,10,4.1075,4.115,4.1065,4.1125,134
20110301|2010-12-10 14:30,10,4.1155,4.12,4.11,4.1165,205
20110301|2010-12-10 15:00,10,4.1165,4.121,4.116,4.1205,63
20110301|2010-12-10 15:30,10,4.118,4.121,4.117,4.12,22
20110301|2010-12-10 16:00,10,4.12,4.1215,4.1195,4.12,13
20110301|2010-12-12 17:00,13,4.1125,4.1175,4.0995,4.108,231
20110301|2010-12-12 17:30,13,4.108,4.111,4.101,4.101,46
20110301|2010-12-12 18:00,13,4.102,4.13,4.101,4.1205,128
20110301|2010-12-12 18:30,13,4.121,4.1345,4.121,4.124,129
20110301|2010-12-12 19:00,13,4.1205,4.1515,4.119,4.1455,786
20110301|2010-12-12 19:30,13,4.143,4.151,4.141,4.145,335
20110301|2010-12-12 20:00,13,4.1455,4.148,4.14,4.14,166
20110301|2010-12-12 20:30,13,4.1405,4.1475,4.1405,4.146,96
20110301|2010-12-12 21:00,13,4.1465,4.179,4.141,4.158,952
20110301|2010-12-12 21:30,13,4.1575,4.165,4.157,4.1615,170
20110301|2010-12-12 22:00,13,4.162,4.1635,4.158,4.159,86
20110301|2010-12-12 22:30,13,4.1575,4.1595,4.1535,4.1565,218
20110301|2010-12-12 23:00,13,4.158,4.1605,4.1545,4.1585,95
20110301|2010-12-12 23:30,13,4.1595,4.173,4.1595,4.1705,334
20110301|2010-12-13 00:00,13,4.169,4.169,4.156,4.162,265
20110301|2010-12-13 00:30,13,4.1615,4.169,4.1615,4.1635,236
20110301|2010-12-13 01:00,13,4.162,4.1715,4.161,4.1695,249
20110301|2010-12-13 01:30,13,4.17,4.171,4.161,4.1655,193
20110301|2010-12-13 02:00,13,4.1635,4.1775,4.1635,4.174,539
20110301|2010-12-13 02:30,13,4.1725,4.1755,4.165,4.171,215
20110301|2010-12-13 03:00,13,4.17,4.1775,4.165,4.173,434
20110301|2010-12-13 03:30,13,4.1725,4.175,4.1675,4.169,236
20110301|2010-12-13 04:00,13,4.169,4.1725,4.1675,4.1705,143
20110301|2010-12-13 04:30,13,4.1695,4.178,4.169,4.175,238
20110301|2010-12-13 05:00,13,4.175,4.179,4.172,4.1725,150
20110301|2010-12-13 05:30,13,4.172,4.184,4.1705,4.183,400
20110301|2010-12-13 06:00,13,4.183,4.183,4.173,4.177,539
20110301|2010-12-13 06:30,13,4.1785,4.184,4.172,4.1745,478
20110301|2010-12-13 07:00,13,4.173,4.1925,4.169,4.1915,1582
20110301|2010-12-13 07:30,13,4.1915,4.2065,4.1915,4.201,2064
20110301|2010-12-13 08:00,13,4.201,4.204,4.195,4.197,679
20110301|2010-12-13 08:30,13,4.198,4.2005,4.191,4.197,1368
20110301|2010-12-13 09:00,13,4.198,4.213,4.196,4.2075,1632
20110301|2010-12-13 09:30,13,4.207,4.2175,4.2065,4.2125,1392
20110301|2010-12-13 10:00,13,4.212,4.212,4.1905,4.192,1498
20110301|2010-12-13 10:30,13,4.1915,4.207,4.191,4.204,1261
20110301|2010-12-13 11:00,13,4.2045,4.2155,4.203,4.2115,1072
20110301|2010-12-13 11:30,13,4.2115,4.2125,4.2045,4.207,1271
20110301|2010-12-13 12:00,13,4.207,4.222,4.2065,4.2205,892
20110301|2010-12-13 12:30,13,4.22,4.222,4.209,4.2165,408
20110301|2010-12-13 13:00,13,4.2165,4.2215,4.2165,4.218,158
20110301|2010-12-13 13:30,13,4.217,4.2225,4.216,4.2175,225
20110301|2010-12-13 14:00,13,4.218,4.219,4.21,4.2125,163
20110301|2010-12-13 14:30,13,4.2125,4.215,4.211,4.2145,169
20110301|2010-12-13 15:00,13,4.2125,4.2135,4.202,4.2025,206
20110301|2010-12-13 15:30,13,4.2045,4.21,4.202,4.209,53
20110301|2010-12-13 16:00,13,4.206,4.206,4.2015,4.202,20
20110301|2010-12-13 17:00,14,4.203,4.205,4.199,4.2025,64
20110301|2010-12-13 17:30,14,4.203,4.207,4.2005,4.207,20
20110301|2010-12-13 18:00,14,4.208,4.2135,4.2065,4.208,55
20110301|2010-12-13 18:30,14,4.206,4.206,4.197,4.201,91
20110301|2010-12-13 19:00,14,4.2035,4.2095,4.191,4.1955,510
20110301|2010-12-13 19:30,14,4.195,4.2025,4.1925,4.1995,104
20110301|2010-12-13 20:00,14,4.1995,4.2,4.185,4.1955,314
20110301|2010-12-13 20:30,14,4.196,4.2015,4.1925,4.201,158
20110301|2010-12-13 21:00,14,4.201,4.201,4.187,4.191,190
20110301|2010-12-13 21:30,14,4.191,4.193,4.19,4.1925,37
20110301|2010-12-13 22:00,14,4.192,4.193,4.1915,4.192,37
20110301|2010-12-13 22:30,14,4.1915,4.2005,4.1915,4.1985,196
20110301|2010-12-13 23:00,14,4.198,4.203,4.1965,4.1985,129
20110301|2010-12-13 23:30,14,4.1985,4.211,4.1965,4.208,264
20110301|2010-12-14 00:00,14,4.208,4.212,4.2035,4.207,209
20110301|2010-12-14 00:30,14,4.2065,4.2095,4.1965,4.204,274
20110301|2010-12-14 01:00,14,4.205,4.2055,4.196,4.2035,125
20110301|2010-12-14 01:30,14,4.203,4.215,4.203,4.215,184
20110301|2010-12-14 02:00,14,4.2145,4.226,4.211,4.2185,715
20110301|2010-12-14 02:30,14,4.219,4.226,4.217,4.219,248
20110301|2010-12-14 03:00,14,4.219,4.225,4.2155,4.218,277
20110301|2010-12-14 03:30,14,4.2185,4.2225,4.2145,4.22,418
20110301|2010-12-14 04:00,14,4.2205,4.227,4.216,4.2255,567
20110301|2010-12-14 04:30,14,4.226,4.229,4.2195,4.2235,369
20110301|2010-12-14 05:00,14,4.225,4.2255,4.218,4.222,182
20110301|2010-12-14 05:30,14,4.221,4.228,4.221,4.2245,145
20110301|2010-12-14 06:00,14,4.2245,4.2255,4.194,4.202,1226
20110301|2010-12-14 06:30,14,4.202,4.2115,4.1995,4.21,557
20110301|2010-12-14 07:00,14,4.209,4.209,4.1905,4.1905,1348
20110301|2010-12-14 07:30,14,4.19,4.201,4.1885,4.1965,1539
20110301|2010-12-14 08:00,14,4.198,4.2,4.19,4.195,1088
20110301|2010-12-14 08:30,14,4.195,4.197,4.1885,4.195,1237
20110301|2010-12-14 09:00,14,4.1955,4.203,4.193,4.1985,1449
20110301|2010-12-14 09:30,14,4.199,4.2055,4.196,4.1975,951
20110301|2010-12-14 10:00,14,4.1985,4.1995,4.1885,4.192,779
20110301|2010-12-14 10:30,14,4.191,4.202,4.186,4.1935,1255
20110301|2010-12-14 11:00,14,4.194,4.2025,4.191,4.198,816
20110301|2010-12-14 11:30,14,4.198,4.21,4.197,4.2085,1226
20110301|2010-12-14 12:00,14,4.209,4.218,4.209,4.2165,705
20110301|2010-12-14 12:30,14,4.217,4.218,4.214,4.216,255
20110301|2010-12-14 13:00,14,4.2155,4.2285,4.209,4.2135,515
20110301|2010-12-14 13:30,14,4.2125,4.221,4.197,4.2135,395
20110301|2010-12-14 14:00,14,4.213,4.213,4.1975,4.2015,167
20110301|2010-12-14 14:30,14,4.2015,4.2045,4.1925,4.2045,205
20110301|2010-12-14 15:00,14,4.205,4.2095,4.203,4.203,60
20110301|2010-12-14 15:30,14,4.203,4.208,4.2015,4.2055,36
20110301|2010-12-14 16:00,14,4.2075,4.2095,4.1995,4.201,23
20110301|2010-12-14 17:00,15,4.203,4.206,4.2025,4.206,22
20110301|2010-12-14 17:30,15,4.2055,4.2055,4.193,4.1975,31
20110301|2010-12-14 18:00,15,4.199,4.2,4.195,4.2,48
20110301|2010-12-14 18:30,15,4.199,4.206,4.1965,4.1965,62
20110301|2010-12-14 19:00,15,4.198,4.2125,4.1955,4.211,345
20110301|2010-12-14 19:30,15,4.2105,4.2185,4.2035,4.21,224
20110301|2010-12-14 20:00,15,4.2105,4.2105,4.1895,4.1945,403
20110301|2010-12-14 20:30,15,4.1955,4.1955,4.1775,4.1815,520
20110301|2010-12-14 21:00,15,4.1815,4.191,4.18,4.1895,146
20110301|2010-12-14 21:30,15,4.19,4.193,4.19,4.193,61
20110301|2010-12-14 22:00,15,4.1925,4.1965,4.192,4.195,96
20110301|2010-12-14 22:30,15,4.194,4.194,4.183,4.185,150
20110301|2010-12-14 23:00,15,4.1845,4.187,4.18,4.187,216
20110301|2010-12-14 23:30,15,4.187,4.189,4.18,4.188,248
20110301|2010-12-15 00:00,15,4.188,4.188,4.163,4.1675,780
20110301|2010-12-15 00:30,15,4.167,4.1705,4.1545,4.16,592
20110301|2010-12-15 01:00,15,4.16,4.1675,4.1555,4.166,342
20110301|2010-12-15 01:30,15,4.168,4.168,4.16,4.1605,189
20110301|2010-12-15 02:00,15,4.162,4.17,4.161,4.1675,308
20110301|2010-12-15 02:30,15,4.166,4.1745,4.1625,4.1705,493
20110301|2010-12-15 03:00,15,4.17,4.179,4.16,4.163,661
20110301|2010-12-15 03:30,15,4.1615,4.165,4.156,4.156,595
20110301|2010-12-15 04:00,15,4.156,4.1565,4.1415,4.146,1168
20110301|2010-12-15 04:30,15,4.146,4.1475,4.1385,4.1445,530
20110301|2010-12-15 05:00,15,4.143,4.1485,4.142,4.144,319
20110301|2010-12-15 05:30,15,4.145,4.1455,4.116,4.118,1405
20110301|2010-12-15 06:00,15,4.118,4.137,4.1175,4.1335,1288
20110301|2010-12-15 06:30,15,4.133,4.1465,4.131,4.1465,992
20110301|2010-12-15 07:00,15,4.1465,4.1565,4.1435,4.144,1588
20110301|2010-12-15 07:30,15,4.1435,4.1555,4.1315,4.1495,1867
20110301|2010-12-15 08:00,15,4.149,4.155,4.138,4.1475,1442
20110301|2010-12-15 08:30,15,4.147,4.173,4.147,4.166,2639
20110301|2010-12-15 09:00,15,4.166,4.172,4.1635,4.167,1179
20110301|2010-12-15 09:30,15,4.1675,4.178,4.164,4.166,1776
20110301|2010-12-15 10:00,15,4.1655,4.171,4.1515,4.164,1402
20110301|2010-12-15 10:30,15,4.164,4.166,4.1535,4.1575,1076
20110301|2010-12-15 11:00,15,4.158,4.159,4.1445,4.146,1081
20110301|2010-12-15 11:30,15,4.146,4.1475,4.1225,4.132,1968
20110301|2010-12-15 12:00,15,4.1325,4.1375,4.13,4.132,721
20110301|2010-12-15 12:30,15,4.133,4.141,4.1315,4.138,329
20110301|2010-12-15 13:00,15,4.1375,4.1375,4.1055,4.107,974
20110301|2010-12-15 13:30,15,4.1065,4.112,4.104,4.1045,339
20110301|2010-12-15 14:00,15,4.106,4.107,4.0855,4.105,631
20110301|2010-12-15 14:30,15,4.104,4.1065,4.0955,4.0975,212
20110301|2010-12-15 15:00,15,4.1015,4.1025,4.099,4.1025,36
20110301|2010-12-15 15:30,15,4.1025,4.105,4.1005,4.1005,60
20110301|2010-12-15 16:00,15,4.1,4.1055,4.098,4.105,42
20110301|2010-12-15 17:00,16,4.1075,4.12,4.096,4.113,107
20110301|2010-12-15 19:00,16,4.1275,4.128,4.1165,4.1245,156
20110301|2010-12-15 19:30,16,4.124,4.1375,4.1225,4.137,357
20110301|2010-12-15 20:00,16,4.1375,4.1375,4.1245,4.13,211
20110301|2010-12-15 20:30,16,4.129,4.131,4.1175,4.119,267
20110301|2010-12-15 21:00,16,4.119,4.126,4.111,4.124,380
20110301|2010-12-15 21:30,16,4.124,4.1245,4.12,4.12,38
20110301|2010-12-15 22:00,16,4.121,4.122,4.1165,4.118,54
20110301|2010-12-15 22:30,16,4.1175,4.1245,4.114,4.119,210
20110301|2010-12-15 23:00,16,4.1155,4.1165,4.1135,4.116,117
20110301|2010-12-15 23:30,16,4.115,4.1175,4.11,4.116,369
20110301|2010-12-16 00:00,16,4.116,4.135,4.1155,4.134,447
20110301|2010-12-16 00:30,16,4.133,4.133,4.1135,4.117,527
20110301|2010-12-16 01:00,16,4.1165,4.124,4.1165,4.124,291
20110301|2010-12-16 01:30,16,4.123,4.125,4.1025,4.105,551
20110301|2010-12-16 02:00,16,4.1065,4.126,4.105,4.1215,603
20110301|2010-12-16 02:30,16,4.1215,4.1375,4.1185,4.1335,663
20110301|2010-12-16 03:00,16,4.1325,4.1385,4.124,4.1365,322
20110301|2010-12-16 03:30,16,4.138,4.1385,4.1255,4.1345,483
20110301|2010-12-16 04:00,16,4.1335,4.1335,4.1215,4.1215,363
20110301|2010-12-16 04:30,16,4.122,4.1285,4.1195,4.1215,402
20110301|2010-12-16 05:00,16,4.1215,4.1225,4.1055,4.121,1121
20110301|2010-12-16 05:30,16,4.1215,4.124,4.111,4.115,213
20110301|2010-12-16 06:00,16,4.1165,4.122,4.112,4.115,248
20110301|2010-12-16 06:30,16,4.116,4.12,4.093,4.096,1046
20110301|2010-12-16 07:00,16,4.0955,4.106,4.0885,4.101,1918
20110301|2010-12-16 07:30,16,4.1,4.1145,4.097,4.1065,956
20110301|2010-12-16 08:00,16,4.1065,4.122,4.099,4.11,1214
20110301|2010-12-16 08:30,16,4.11,4.1125,4.08,4.083,2359
20110301|2010-12-16 09:00,16,4.0835,4.1,4.078,4.0945,2120
20110301|2010-12-16 09:30,16,4.0955,4.11,4.092,4.103,1347
20110301|2010-12-16 10:00,16,4.103,4.109,4.0965,4.1075,938
20110301|2010-12-16 10:30,16,4.107,4.1175,4.099,4.109,1106
20110301|2010-12-16 11:00,16,4.1085,4.1085,4.093,4.101,737
20110301|2010-12-16 11:30,16,4.103,4.1185,4.103,4.117,1005
20110301|2010-12-16 12:00,16,4.117,4.1175,4.1075,4.109,882
20110301|2010-12-16 12:30,16,4.11,4.119,4.108,4.113,121
20110301|2010-12-16 13:00,16,4.1125,4.116,4.0995,4.1015,197
20110301|2010-12-16 13:30,16,4.1015,4.1035,4.094,4.0945,124
20110301|2010-12-16 14:00,16,4.0945,4.1015,4.093,4.099,114
20110301|2010-12-16 14:30,16,4.1,4.11,4.1,4.108,58
20110301|2010-12-16 15:00,16,4.111,4.115,4.1085,4.115,33
20110301|2010-12-16 15:30,16,4.111,4.1125,4.108,4.1125,11
20110301|2010-12-16 16:00,16,4.113,4.1135,4.106,4.1135,16
20110301|2010-12-16 17:00,17,4.1105,4.12,4.1095,4.118,101
20110301|2010-12-16 17:30,17,4.118,4.119,4.115,4.115,50
20110301|2010-12-16 18:00,17,4.118,4.12,4.112,4.117,49
20110301|2010-12-16 18:30,17,4.118,4.1275,4.117,4.1215,114
20110301|2010-12-16 19:00,17,4.1225,4.1585,4.1215,4.1575,726
20110301|2010-12-16 19:30,17,4.155,4.16,4.147,4.157,351
20110301|2010-12-16 20:00,17,4.156,4.158,4.151,4.1545,153
20110301|2010-12-16 20:30,17,4.1565,4.1775,4.1555,4.1695,464
20110301|2010-12-16 21:00,17,4.1715,4.1845,4.1715,4.1815,384
20110301|2010-12-16 21:30,17,4.1795,4.192,4.1755,4.1755,265
20110301|2010-12-16 22:00,17,4.1755,4.1795,4.1735,4.174,146
20110301|2010-12-16 22:30,17,4.1745,4.1785,4.17,4.173,364
20110301|2010-12-16 23:00,17,4.1725,4.1735,4.17,4.1705,126
20110301|2010-12-16 23:30,17,4.1705,4.1765,4.163,4.1655,319
20110301|2010-12-17 00:00,17,4.166,4.1725,4.1635,4.1675,292
20110301|2010-12-17 00:30,17,4.1705,4.1785,4.169,4.1785,344
20110301|2010-12-17 01:00,17,4.1785,4.179,4.1675,4.172,409
20110301|2010-12-17 01:30,17,4.172,4.173,4.1675,4.171,130
20110301|2010-12-17 02:00,17,4.1715,4.1755,4.165,4.1675,429
20110301|2010-12-17 02:30,17,4.166,4.169,4.1575,4.16,447
20110301|2010-12-17 03:00,17,4.1605,4.171,4.1595,4.1685,397
20110301|2010-12-17 03:30,17,4.168,4.174,4.1665,4.169,198
20110301|2010-12-17 04:00,17,4.1695,4.1715,4.1525,4.1535,573
20110301|2010-12-17 04:30,17,4.153,4.1565,4.1455,4.15,462
20110301|2010-12-17 05:00,17,4.15,4.163,4.1495,4.162,261
20110301|2010-12-17 05:30,17,4.162,4.163,4.146,4.154,571
20110301|2010-12-17 06:00,17,4.154,4.161,4.1505,4.152,527
20110301|2010-12-17 06:30,17,4.1525,4.155,4.134,4.14,1135
20110301|2010-12-17 07:00,17,4.139,4.1445,4.1305,4.139,1332
20110301|2010-12-17 07:30,17,4.139,4.15,4.1385,4.1495,1051
20110301|2010-12-17 08:00,17,4.1495,4.155,4.1435,4.1485,1049
20110301|2010-12-17 08:30,17,4.1485,4.151,4.1425,4.1455,750
20110301|2010-12-17 09:00,17,4.146,4.17,4.141,4.161,1474
20110301|2010-12-17 09:30,17,4.161,4.166,4.1385,4.14,1423
20110301|2010-12-17 10:00,17,4.139,4.1445,4.1325,4.1375,771
20110301|2010-12-17 10:30,17,4.138,4.158,4.136,4.1455,823
20110301|2010-12-17 11:00,17,4.145,4.1495,4.1445,4.1475,390
20110301|2010-12-17 11:30,17,4.1475,4.162,4.147,4.1595,991
20110301|2010-12-17 12:00,17,4.159,4.166,4.1565,4.164,542
20110301|2010-12-17 12:30,17,4.1645,4.172,4.162,4.169,262
20110301|2010-12-17 13:00,17,4.169,4.171,4.1645,4.169,157
20110301|2010-12-17 13:30,17,4.169,4.169,4.1655,4.168,63
20110301|2010-12-17 14:00,17,4.1675,4.168,4.166,4.168,58
20110301|2010-12-17 14:30,17,4.1695,4.173,4.1675,4.171,97
20110301|2010-12-17 15:00,17,4.1695,4.172,4.168,4.1705,24
20110301|2010-12-17 15:30,17,4.17,4.1735,4.17,4.172,29
20110301|2010-12-17 16:00,17,4.172,4.173,4.171,4.171,7
20110301|2010-12-19 17:00,20,4.169,4.2,4.168,4.2,290
20110301|2010-12-19 17:30,20,4.1995,4.2075,4.1995,4.201,262
20110301|2010-12-19 18:00,20,4.202,4.2055,4.193,4.201,108
20110301|2010-12-19 18:30,20,4.198,4.198,4.1805,4.1885,213
20110301|2010-12-19 19:00,20,4.19,4.2215,4.19,4.215,716
20110301|2010-12-19 19:30,20,4.2165,4.217,4.213,4.215,242
20110301|2010-12-19 20:00,20,4.216,4.2235,4.213,4.213,297
20110301|2010-12-19 20:30,20,4.214,4.2195,4.2,4.202,679
20110301|2010-12-19 21:00,20,4.202,4.202,4.1605,4.165,1015
20110301|2010-12-19 21:30,20,4.163,4.178,4.163,4.168,242
20110301|2010-12-19 22:00,20,4.1685,4.172,4.167,4.17,57
20110301|2010-12-19 22:30,20,4.1695,4.1695,4.161,4.161,231
20110301|2010-12-19 23:00,20,4.162,4.175,4.162,4.1745,233
20110301|2010-12-19 23:30,20,4.175,4.1905,4.174,4.1855,641
20110301|2010-12-20 00:00,20,4.186,4.1935,4.185,4.189,308
20110301|2010-12-20 00:30,20,4.189,4.1925,4.183,4.187,283
20110301|2010-12-20 01:00,20,4.187,4.191,4.185,4.191,154
20110301|2010-12-20 01:30,20,4.188,4.193,4.185,4.1895,184
20110301|2010-12-20 02:00,20,4.1895,4.1935,4.1885,4.189,348
20110301|2010-12-20 02:30,20,4.1885,4.1905,4.1855,4.1875,180
20110301|2010-12-20 03:00,20,4.1885,4.1895,4.1715,4.1755,639
20110301|2010-12-20 03:30,20,4.1765,4.178,4.1715,4.176,214
20110301|2010-12-20 04:00,20,4.1765,4.1835,4.175,4.1815,187
20110301|2010-12-20 04:30,20,4.1805,4.1835,4.176,4.181,217
20110301|2010-12-20 05:00,20,4.181,4.1825,4.178,4.1785,154
20110301|2010-12-20 05:30,20,4.1775,4.1965,4.1765,4.194,580
20110301|2010-12-20 06:00,20,4.195,4.212,4.195,4.2045,923
20110301|2010-12-20 06:30,20,4.204,4.2205,4.2025,4.212,1060
20110301|2010-12-20 07:00,20,4.212,4.22,4.199,4.216,1974
20110301|2010-12-20 07:30,20,4.2165,4.2185,4.2055,4.206,943
20110301|2010-12-20 08:00,20,4.205,4.2095,4.191,4.193,835
20110301|2010-12-20 08:30,20,4.1935,4.202,4.187,4.1965,1005
20110301|2010-12-20 09:00,20,4.196,4.196,4.17,4.18,1720
20110301|2010-12-20 09:30,20,4.1805,4.1945,4.1795,4.193,1194
20110301|2010-12-20 10:00,20,4.192,4.2165,4.1875,4.213,1282
20110301|2010-12-20 10:30,20,4.2135,4.215,4.1995,4.212,1155
20110301|2010-12-20 11:00,20,4.2135,4.2145,4.204,4.2075,391
20110301|2010-12-20 11:30,20,4.2075,4.2075,4.194,4.2045,1176
20110301|2010-12-20 12:00,20,4.2045,4.208,4.2005,4.207,352
20110301|2010-12-20 12:30,20,4.2065,4.207,4.201,4.202,153
20110301|2010-12-20 13:00,20,4.203,4.2145,4.201,4.206,224
20110301|2010-12-20 13:30,20,4.206,4.206,4.204,4.205,71
20110301|2010-12-20 14:00,20,4.2045,4.2055,4.201,4.202,47
20110301|2010-12-20 14:30,20,4.2025,4.21,4.2025,4.2065,142
20110301|2010-12-20 15:00,20,4.2065,4.2095,4.2055,4.2075,59
20110301|2010-12-20 15:30,20,4.2075,4.2085,4.205,4.2085,25
20110301|2010-12-20 16:00,20,4.2075,4.2075,4.2065,4.2075,6
20110301|2010-12-20 17:00,21,4.216,4.2185,4.2115,4.2115,33
20110301|2010-12-20 17:30,21,4.209,4.211,4.206,4.211,16
20110301|2010-12-20 18:00,21,4.2115,4.212,4.202,4.202,14
20110301|2010-12-20 18:30,21,4.2035,4.208,4.203,4.208,19
20110301|2010-12-20 19:00,21,4.2055,4.22,4.204,4.2175,395
20110301|2010-12-20 19:30,21,4.2175,4.223,4.2085,4.213,367
20110301|2010-12-20 20:00,21,4.215,4.216,4.208,4.2145,143
20110301|2010-12-20 20:30,21,4.216,4.2175,4.192,4.1995,392
20110301|2010-12-20 21:00,21,4.2,4.214,4.1955,4.2135,258
20110301|2010-12-20 21:30,21,4.213,4.216,4.2105,4.2135,120
20110301|2010-12-20 22:00,21,4.2135,4.2155,4.213,4.213,77
20110301|2010-12-20 22:30,21,4.214,4.2185,4.214,4.216,158
20110301|2010-12-20 23:00,21,4.216,4.222,4.216,4.22,176
20110301|2010-12-20 23:30,21,4.2205,4.222,4.213,4.221,290
20110301|2010-12-21 00:00,21,4.22,4.2245,4.215,4.222,197
20110301|2010-12-21 00:30,21,4.223,4.2465,4.2205,4.238,799
20110301|2010-12-21 01:00,21,4.2375,4.2545,4.2365,4.254,704
20110301|2010-12-21 01:30,21,4.254,4.259,4.251,4.256,558
20110301|2010-12-21 02:00,21,4.256,4.2595,4.2455,4.248,719
20110301|2010-12-21 02:30,21,4.248,4.254,4.247,4.2485,195
20110301|2010-12-21 03:00,21,4.249,4.2545,4.248,4.248,117
20110301|2010-12-21 03:30,21,4.248,4.2545,4.2445,4.2525,281
20110301|2010-12-21 04:00,21,4.2525,4.2575,4.249,4.252,338
20110301|2010-12-21 04:30,21,4.2515,4.256,4.249,4.2515,478
20110301|2010-12-21 05:00,21,4.25,4.2515,4.2445,4.2465,576
20110301|2010-12-21 05:30,21,4.2455,4.251,4.2435,4.251,184
20110301|2010-12-21 06:00,21,4.249,4.264,4.248,4.2595,597
20110301|2010-12-21 06:30,21,4.261,4.2745,4.261,4.262,1039
20110301|2010-12-21 07:00,21,4.263,4.2855,4.2595,4.2845,1821
20110301|2010-12-21 07:30,21,4.2845,4.2895,4.2765,4.28,1647
20110301|2010-12-21 08:00,21,4.279,4.2825,4.2635,4.275,2465
20110301|2010-12-21 08:30,21,4.2755,4.279,4.2685,4.269,1232
20110301|2010-12-21 09:00,21,4.271,4.277,4.261,4.2665,1473
20110301|2010-12-21 09:30,21,4.2655,4.2755,4.2625,4.2685,1529
20110301|2010-12-21 10:00,21,4.268,4.279,4.2625,4.278,994
20110301|2010-12-21 10:30,21,4.279,4.283,4.2715,4.276,844
20110301|2010-12-21 11:00,21,4.2755,4.2765,4.2685,4.2725,447
20110301|2010-12-21 11:30,21,4.2715,4.279,4.268,4.2725,1097
20110301|2010-12-21 12:00,21,4.2725,4.283,4.2695,4.2815,783
20110301|2010-12-21 12:30,21,4.2815,4.282,4.274,4.276,250
20110301|2010-12-21 13:00,21,4.276,4.284,4.275,4.278,114
20110301|2010-12-21 13:30,21,4.2785,4.2825,4.2745,4.281,115
20110301|2010-12-21 14:00,21,4.279,4.2825,4.278,4.2805,84
20110301|2010-12-21 14:30,21,4.279,4.2835,4.276,4.2825,112
20110301|2010-12-21 15:00,21,4.281,4.293,4.2805,4.2885,146
20110301|2010-12-21 15:30,21,4.2885,4.296,4.2885,4.295,95
20110301|2010-12-21 16:00,21,4.2935,4.294,4.2915,4.294,9
20110301|2010-12-21 17:00,22,4.295,4.2965,4.283,4.286,73
20110301|2010-12-21 17:30,22,4.288,4.292,4.288,4.292,10
20110301|2010-12-21 18:00,22,4.2895,4.293,4.2865,4.2895,37
20110301|2010-12-21 18:30,22,4.2905,4.294,4.284,4.284,73
20110301|2010-12-21 19:00,22,4.284,4.287,4.2695,4.279,618
20110301|2010-12-21 19:30,22,4.28,4.283,4.265,4.27,298
20110301|2010-12-21 20:00,22,4.2675,4.271,4.265,4.2705,139
20110301|2010-12-21 20:30,22,4.2705,4.275,4.2605,4.267,164
20110301|2010-12-21 21:00,22,4.2665,4.2695,4.2655,4.267,127
20110301|2010-12-21 21:30,22,4.265,4.27,4.265,4.267,53
20110301|2010-12-21 22:00,22,4.266,4.268,4.265,4.2665,78
20110301|2010-12-21 22:30,22,4.267,4.28,4.2665,4.28,289
20110301|2010-12-21 23:00,22,4.2805,4.282,4.2755,4.2795,158
20110301|2010-12-21 23:30,22,4.2785,4.2785,4.254,4.265,705
20110301|2010-12-22 00:00,22,4.2665,4.2685,4.2535,4.2595,315
20110301|2010-12-22 00:30,22,4.2625,4.263,4.2475,4.256,555
20110301|2010-12-22 01:00,22,4.2555,4.266,4.253,4.2625,332
20110301|2010-12-22 01:30,22,4.263,4.2695,4.263,4.266,180
20110301|2010-12-22 02:00,22,4.2655,4.27,4.263,4.2645,354
20110301|2010-12-22 02:30,22,4.265,4.2665,4.257,4.2595,327
20110301|2010-12-22 03:00,22,4.2595,4.266,4.259,4.264,205
20110301|2010-12-22 03:30,22,4.2625,4.2795,4.2625,4.275,603
20110301|2010-12-22 04:00,22,4.277,4.279,4.268,4.269,345
20110301|2010-12-22 04:30,22,4.269,4.2835,4.269,4.2835,401
20110301|2010-12-22 05:00,22,4.284,4.287,4.28,4.282,462
20110301|2010-12-22 05:30,22,4.282,4.286,4.2745,4.2765,315
20110301|2010-12-22 06:00,22,4.278,4.2815,4.273,4.2735,257
20110301|2010-12-22 06:30,22,4.2745,4.2755,4.2525,4.264,962
20110301|2010-12-22 07:00,22,4.264,4.2705,4.257,4.2695,995
20110301|2010-12-22 07:30,22,4.267,4.269,4.2575,4.2645,767
20110301|2010-12-22 08:00,22,4.264,4.267,4.2615,4.265,464
20110301|2010-12-22 08:30,22,4.265,4.2855,4.2625,4.2825,1121
20110301|2010-12-22 09:00,22,4.2815,4.284,4.274,4.276,973
20110301|2010-12-22 09:30,22,4.277,4.2785,4.2695,4.273,688
20110301|2010-12-22 10:00,22,4.273,4.273,4.263,4.265,566
20110301|2010-12-22 10:30,22,4.2645,4.272,4.2605,4.27,594
20110301|2010-12-22 11:00,22,4.2705,4.272,4.2665,4.272,273
20110301|2010-12-22 11:30,22,4.2715,4.2775,4.2685,4.2775,694
20110301|2010-12-22 12:00,22,4.2775,4.2785,4.2715,4.272,363
20110301|2010-12-22 12:30,22,4.2725,4.2755,4.271,4.272,112
20110301|2010-12-22 13:00,22,4.273,4.2795,4.271,4.2795,105
20110301|2010-12-22 13:30,22,4.279,4.2805,4.275,4.277,81
20110301|2010-12-22 14:00,22,4.275,4.2775,4.274,4.277,22
20110301|2010-12-22 14:30,22,4.277,4.2835,4.277,4.2835,89
20110301|2010-12-22 15:00,22,4.2835,4.287,4.281,4.286,57
20110301|2010-12-22 15:30,22,4.287,4.289,4.2855,4.2865,48
20110301|2010-12-22 16:00,22,4.2855,4.287,4.2845,4.286,11
20110301|2010-12-22 17:00,23,4.275,4.2825,4.275,4.2785,43
20110301|2010-12-22 17:30,23,4.279,4.285,4.2785,4.2835,29
20110301|2010-12-22 18:00,23,4.283,4.285,4.281,4.284,30
20110301|2010-12-22 18:30,23,4.2835,4.2835,4.2795,4.2795,18
20110301|2010-12-22 19:00,23,4.2795,4.2835,4.2665,4.2695,494
20110301|2010-12-22 19:30,23,4.2685,4.2745,4.263,4.269,230
20110301|2010-12-22 20:00,23,4.268,4.2735,4.268,4.272,102
20110301|2010-12-22 20:30,23,4.271,4.2725,4.255,4.255,241
20110301|2010-12-22 21:00,23,4.257,4.258,4.238,4.2425,601
20110301|2010-12-22 21:30,23,4.2445,4.25,4.242,4.246,172
20110301|2010-12-22 22:00,23,4.246,4.2515,4.2435,4.248,315
20110301|2010-12-22 22:30,23,4.2485,4.2555,4.2485,4.254,230
20110301|2010-12-22 23:00,23,4.2545,4.261,4.253,4.2605,126
20110301|2010-12-22 23:30,23,4.26,4.262,4.2525,4.2525,192
20110301|2010-12-23 00:00,23,4.2525,4.265,4.2525,4.2575,190
20110301|2010-12-23 00:30,23,4.257,4.261,4.255,4.261,146
20110301|2010-12-23 01:00,23,4.261,4.2675,4.2605,4.2615,244
20110301|2010-12-23 01:30,23,4.26,4.261,4.2545,4.2545,194
20110301|2010-12-23 02:00,23,4.2545,4.256,4.2475,4.2505,439
20110301|2010-12-23 02:30,23,4.252,4.252,4.241,4.245,394
20110301|2010-12-23 03:00,23,4.245,4.247,4.241,4.2425,205
20110301|2010-12-23 03:30,23,4.242,4.242,4.234,4.239,486
20110301|2010-12-23 04:00,23,4.2395,4.244,4.237,4.2435,102
20110301|2010-12-23 04:30,23,4.244,4.2485,4.2425,4.243,184
20110301|2010-12-23 05:00,23,4.2425,4.243,4.2375,4.239,201
20110301|2010-12-23 05:30,23,4.239,4.243,4.239,4.239,107
20110301|2010-12-23 06:00,23,4.2395,4.2425,4.2375,4.2395,164
20110301|2010-12-23 06:30,23,4.24,4.24,4.222,4.2235,985
20110301|2010-12-23 07:00,23,4.2235,4.2295,4.217,4.2185,1253
20110301|2010-12-23 07:30,23,4.218,4.237,4.21,4.236,1535
20110301|2010-12-23 08:00,23,4.2365,4.238,4.229,4.2345,575
20110301|2010-12-23 08:30,23,4.2345,4.2405,4.23,4.232,740
20110301|2010-12-23 09:00,23,4.232,4.2445,4.2295,4.244,647
20110301|2010-12-23 09:30,23,4.245,4.246,4.2375,4.242,491
20110301|2010-12-23 10:00,23,4.2425,4.259,4.2425,4.2565,1417
20110301|2010-12-23 10:30,23,4.2565,4.2595,4.247,4.257,1456
20110301|2010-12-23 11:00,23,4.2575,4.2585,4.253,4.256,604
20110301|2010-12-23 11:30,23,4.2565,4.259,4.2545,4.2555,511
20110301|2010-12-23 12:00,23,4.2555,4.257,4.254,4.2555,278
20110301|2010-12-23 12:30,23,4.256,4.264,4.2545,4.2615,312
20110301|2010-12-23 13:00,23,4.2615,4.2615,4.2525,4.255,120
20110301|2010-12-23 13:30,23,4.2555,4.257,4.254,4.2565,21
20110301|2010-12-23 14:00,23,4.257,4.259,4.2555,4.257,43
20110301|2010-12-23 14:30,23,4.256,4.2565,4.253,4.256,42
20110301|2010-12-23 15:00,23,4.2565,4.2585,4.2555,4.2555,11
20110301|2010-12-23 15:30,23,4.256,4.2585,4.2555,4.258,9
20110301|2010-12-23 16:00,23,4.258,4.26,4.258,4.26,9
20110301|2010-12-26 17:00,27,4.23,4.2495,4.2125,4.2125,594
20110301|2010-12-26 17:30,27,4.2165,4.2175,4.204,4.21,246
20110301|2010-12-26 18:00,27,4.209,4.226,4.2045,4.2255,275
20110301|2010-12-26 18:30,27,4.225,4.255,4.225,4.2485,331
20110301|2010-12-26 19:00,27,4.249,4.2875,4.249,4.263,654
20110301|2010-12-26 19:30,27,4.264,4.2765,4.261,4.266,128
20110301|2010-12-26 20:00,27,4.27,4.2875,4.27,4.2855,168
20110301|2010-12-26 20:30,27,4.2865,4.2875,4.2805,4.287,94
20110301|2010-12-26 21:00,27,4.286,4.287,4.278,4.2785,159
20110301|2010-12-26 21:30,27,4.2795,4.2835,4.276,4.2795,25
20110301|2010-12-26 22:00,27,4.28,4.2805,4.278,4.2805,17
20110301|2010-12-26 22:30,27,4.28,4.2905,4.276,4.29,211
20110301|2010-12-26 23:00,27,4.291,4.2985,4.2905,4.291,317
20110301|2010-12-26 23:30,27,4.29,4.296,4.2855,4.2895,241
20110301|2010-12-27 00:00,27,4.2885,4.292,4.285,4.289,104
20110301|2010-12-27 00:30,27,4.2895,4.2915,4.284,4.2875,186
20110301|2010-12-27 01:00,27,4.288,4.293,4.286,4.2925,110
20110301|2010-12-27 01:30,27,4.29,4.29,4.282,4.282,96
20110301|2010-12-27 02:00,27,4.282,4.2825,4.276,4.276,160
20110301|2010-12-27 02:30,27,4.277,4.281,4.273,4.275,121
20110301|2010-12-27 03:00,27,4.2755,4.281,4.2735,4.2785,130
20110301|2010-12-27 03:30,27,4.2775,4.279,4.273,4.2775,59
20110301|2010-12-27 04:00,27,4.276,4.282,4.275,4.2785,91
20110301|2010-12-27 04:30,27,4.279,4.28,4.273,4.275,33
20110301|2010-12-27 05:00,27,4.275,4.2795,4.2745,4.2775,46
20110301|2010-12-27 05:30,27,4.278,4.278,4.274,4.276,49
20110301|2010-12-27 06:00,27,4.2745,4.2755,4.2655,4.2665,217
20110301|2010-12-27 06:30,27,4.2655,4.2765,4.265,4.273,184
20110301|2010-12-27 07:00,27,4.2725,4.279,4.262,4.2675,827
20110301|2010-12-27 07:30,27,4.2675,4.268,4.248,4.256,699
20110301|2010-12-27 08:00,27,4.256,4.2625,4.2555,4.2595,264
20110301|2010-12-27 08:30,27,4.26,4.2625,4.251,4.257,288
20110301|2010-12-27 09:00,27,4.258,4.262,4.2525,4.26,396
20110301|2010-12-27 09:30,27,4.2605,4.2695,4.2585,4.2675,281
20110301|2010-12-27 10:00,27,4.2675,4.286,4.2675,4.2815,575
20110301|2010-12-27 10:30,27,4.2815,4.2825,4.278,4.2815,228
20110301|2010-12-27 11:00,27,4.2815,4.2855,4.2765,4.277,321
20110301|2010-12-27 11:30,27,4.2765,4.282,4.274,4.2815,440
20110301|2010-12-27 12:00,27,4.281,4.2885,4.278,4.285,290
20110301|2010-12-27 12:30,27,4.285,4.2875,4.283,4.283,139
20110301|2010-12-27 13:00,27,4.285,4.2875,4.284,4.286,42
20110301|2010-12-27 13:30,27,4.2845,4.2875,4.283,4.286,30
20110301|2010-12-27 14:00,27,4.2845,4.2875,4.284,4.2875,15
20110301|2010-12-27 14:30,27,4.2865,4.2885,4.284,4.2865,105
20110301|2010-12-27 15:00,27,4.2865,4.2885,4.2855,4.287,18
20110301|2010-12-27 15:30,27,4.2875,4.2885,4.287,4.287,12
20110301|2010-12-27 16:00,27,4.288,4.2895,4.287,4.2885,12
20110301|2010-12-27 17:00,28,4.2855,4.29,4.283,4.285,51
20110301|2010-12-27 17:30,28,4.285,4.2935,4.285,4.2895,54
20110301|2010-12-27 18:00,28,4.2915,4.2985,4.2885,4.295,138
20110301|2010-12-27 18:30,28,4.2975,4.3075,4.297,4.3,233
20110301|2010-12-27 19:00,28,4.3,4.3045,4.296,4.302,141
20110301|2010-12-27 19:30,28,4.302,4.3075,4.2985,4.305,127
20110301|2010-12-27 20:00,28,4.305,4.306,4.299,4.301,62
20110301|2010-12-27 20:30,28,4.302,4.304,4.29,4.2935,145
20110301|2010-12-27 21:00,28,4.2935,4.2995,4.283,4.298,198
20110301|2010-12-27 21:30,28,4.2955,4.299,4.291,4.292,15
20110301|2010-12-27 22:00,28,4.292,4.2985,4.292,4.292,15
20110301|2010-12-27 22:30,28,4.292,4.3065,4.2885,4.305,128
20110301|2010-12-27 23:00,28,4.305,4.306,4.302,4.3025,57
20110301|2010-12-27 23:30,28,4.3035,4.305,4.299,4.299,63
20110301|2010-12-28 00:00,28,4.299,4.3025,4.287,4.288,239
20110301|2010-12-28 00:30,28,4.288,4.291,4.284,4.2875,320
20110301|2010-12-28 01:00,28,4.288,4.291,4.2835,4.286,74
20110301|2010-12-28 01:30,28,4.287,4.288,4.284,4.285,64
20110301|2010-12-28 02:00,28,4.2875,4.29,4.2875,4.289,78
20110301|2010-12-28 02:30,28,4.2885,4.2895,4.284,4.287,64
20110301|2010-12-28 03:00,28,4.288,4.2895,4.2865,4.2885,48
20110301|2010-12-28 03:30,28,4.2885,4.29,4.286,4.2895,121
20110301|2010-12-28 04:00,28,4.29,4.2935,4.2895,4.293,80
20110301|2010-12-28 04:30,28,4.292,4.2935,4.2915,4.2925,76
20110301|2010-12-28 05:00,28,4.2915,4.2985,4.2885,4.2975,214
20110301|2010-12-28 05:30,28,4.2975,4.3045,4.2965,4.298,121
20110301|2010-12-28 06:00,28,4.298,4.3015,4.2965,4.3,85
20110301|2010-12-28 06:30,28,4.3,4.302,4.293,4.295,69
20110301|2010-12-28 07:00,28,4.294,4.295,4.281,4.294,662
20110301|2010-12-28 07:30,28,4.2945,4.3155,4.2925,4.3155,757
20110301|2010-12-28 08:00,28,4.3155,4.3195,4.3095,4.3095,842
20110301|2010-12-28 08:30,28,4.309,4.311,4.3,4.3,706
20110301|2010-12-28 09:00,28,4.2995,4.306,4.296,4.306,571
20110301|2010-12-28 09:30,28,4.306,4.316,4.3035,4.3095,587
20110301|2010-12-28 10:00,28,4.31,4.315,4.309,4.313,305
20110301|2010-12-28 10:30,28,4.313,4.313,4.307,4.308,162
20110301|2010-12-28 11:00,28,4.308,4.317,4.308,4.317,297
20110301|2010-12-28 11:30,28,4.3175,4.335,4.314,4.331,1226
20110301|2010-12-28 12:00,28,4.331,4.331,4.317,4.3205,591
20110301|2010-12-28 12:30,28,4.32,4.325,4.319,4.321,171
20110301|2010-12-28 13:00,28,4.321,4.3285,4.317,4.327,223
20110301|2010-12-28 13:30,28,4.325,4.325,4.317,4.3205,142
20110301|2010-12-28 14:00,28,4.322,4.3225,4.32,4.322,30
20110301|2010-12-28 14:30,28,4.322,4.3265,4.3205,4.324,63
20110301|2010-12-28 15:00,28,4.323,4.325,4.322,4.3245,18
20110301|2010-12-28 15:30,28,4.3245,4.3255,4.3215,4.3215,20
20110301|2010-12-28 16:00,28,4.3225,4.326,4.322,4.322,5
20110301|2010-12-28 17:00,29,4.3265,4.327,4.317,4.3255,57
20110301|2010-12-28 17:30,29,4.3245,4.325,4.322,4.3225,13
20110301|2010-12-28 18:00,29,4.322,4.326,4.3205,4.3245,23
20110301|2010-12-28 18:30,29,4.326,4.327,4.315,4.315,97
20110301|2010-12-28 19:00,29,4.315,4.3205,4.289,4.3015,827
20110301|2010-12-28 19:30,29,4.302,4.305,4.293,4.302,268
20110301|2010-12-28 20:00,29,4.3025,4.312,4.3025,4.3095,140
20110301|2010-12-28 20:30,29,4.3095,4.317,4.3045,4.309,239
20110301|2010-12-28 21:00,29,4.3075,4.3105,4.2995,4.3075,168
20110301|2010-12-28 21:30,29,4.3075,4.31,4.306,4.309,80
20110301|2010-12-28 22:00,29,4.3085,4.3115,4.3075,4.308,54
20110301|2010-12-28 22:30,29,4.309,4.319,4.309,4.316,173
20110301|2010-12-28 23:00,29,4.3165,4.323,4.313,4.32,201
20110301|2010-12-28 23:30,29,4.3195,4.3215,4.3155,4.316,160
20110301|2010-12-29 00:00,29,4.316,4.321,4.316,4.3185,128
20110301|2010-12-29 00:30,29,4.318,4.327,4.318,4.3265,247
20110301|2010-12-29 01:00,29,4.3265,4.332,4.3255,4.327,217
20110301|2010-12-29 01:30,29,4.3285,4.3305,4.3255,4.328,151
20110301|2010-12-29 02:00,29,4.3285,4.3285,4.322,4.3235,181
20110301|2010-12-29 02:30,29,4.323,4.325,4.315,4.3155,304
20110301|2010-12-29 03:00,29,4.3155,4.3205,4.314,4.316,189
20110301|2010-12-29 03:30,29,4.3165,4.324,4.316,4.324,189
20110301|2010-12-29 04:00,29,4.3245,4.328,4.316,4.316,277
20110301|2010-12-29 04:30,29,4.317,4.319,4.3125,4.316,213
20110301|2010-12-29 05:00,29,4.3165,4.321,4.3135,4.317,292
20110301|2010-12-29 05:30,29,4.316,4.3185,4.3125,4.316,134
20110301|2010-12-29 06:00,29,4.3155,4.3205,4.3135,4.3165,294
20110301|2010-12-29 06:30,29,4.3165,4.329,4.314,4.325,473
20110301|2010-12-29 07:00,29,4.326,4.3275,4.313,4.3195,1001
20110301|2010-12-29 07:30,29,4.319,4.3265,4.3155,4.326,373
20110301|2010-12-29 08:00,29,4.326,4.3305,4.3235,4.327,363
20110301|2010-12-29 08:30,29,4.3275,4.3285,4.3205,4.321,463
20110301|2010-12-29 09:00,29,4.3225,4.326,4.316,4.319,821
20110301|2010-12-29 09:30,29,4.319,4.3245,4.3165,4.322,330
20110301|2010-12-29 10:00,29,4.322,4.324,4.3185,4.319,507
20110301|2010-12-29 10:30,29,4.318,4.3205,4.3125,4.318,709
20110301|2010-12-29 11:00,29,4.317,4.318,4.3025,4.3045,654
20110301|2010-12-29 11:30,29,4.3035,4.3175,4.2945,4.3115,1778
20110301|2010-12-29 12:00,29,4.312,4.318,4.3115,4.3165,367
20110301|2010-12-29 12:30,29,4.316,4.318,4.316,4.316,110
20110301|2010-12-29 13:00,29,4.316,4.3195,4.315,4.318,113
20110301|2010-12-29 13:30,29,4.318,4.318,4.3135,4.3135,40
20110301|2010-12-29 14:00,29,4.3135,4.314,4.312,4.314,36
20110301|2010-12-29 14:30,29,4.313,4.3165,4.3125,4.313,45
20110301|2010-12-29 15:00,29,4.314,4.315,4.3125,4.3135,31
20110301|2010-12-29 15:30,29,4.314,4.3185,4.314,4.318,18
20110301|2010-12-29 16:00,29,4.317,4.3185,4.317,4.318,12
20110301|2010-12-29 17:00,30,4.3125,4.3145,4.3075,4.3075,26
20110301|2010-12-29 17:30,30,4.31,4.3155,4.31,4.3125,16
20110301|2010-12-29 18:00,30,4.3145,4.3145,4.3115,4.313,22
20110301|2010-12-29 18:30,30,4.313,4.313,4.304,4.309,57
20110301|2010-12-29 19:00,30,4.311,4.3185,4.304,4.305,158
20110301|2010-12-29 19:30,30,4.3065,4.3115,4.305,4.3065,107
20110301|2010-12-29 20:00,30,4.3085,4.321,4.3085,4.3175,196
20110301|2010-12-29 20:30,30,4.316,4.3195,4.31,4.313,89
20110301|2010-12-29 21:00,30,4.3135,4.343,4.313,4.3415,458
20110301|2010-12-29 21:30,30,4.3425,4.346,4.3385,4.3445,251
20110301|2010-12-29 22:00,30,4.3435,4.346,4.343,4.343,73
20110301|2010-12-29 22:30,30,4.343,4.3435,4.3375,4.339,301
20110301|2010-12-29 23:00,30,4.3395,4.342,4.3375,4.3415,131
20110301|2010-12-29 23:30,30,4.342,4.366,4.341,4.364,637
20110301|2010-12-30 00:00,30,4.366,4.3765,4.3615,4.374,710
20110301|2010-12-30 00:30,30,4.3745,4.379,4.3685,4.3715,458
20110301|2010-12-30 01:00,30,4.371,4.3725,4.3655,4.3665,240
20110301|2010-12-30 01:30,30,4.367,4.3695,4.3615,4.369,216
20110301|2010-12-30 02:00,30,4.369,4.3775,4.3655,4.368,453
20110301|2010-12-30 02:30,30,4.368,4.369,4.365,4.3675,157
20110301|2010-12-30 03:00,30,4.366,4.368,4.3615,4.364,242
20110301|2010-12-30 03:30,30,4.364,4.365,4.362,4.364,147
20110301|2010-12-30 04:00,30,4.3645,4.366,4.362,4.363,62
20110301|2010-12-30 04:30,30,4.363,4.3645,4.359,4.3605,113
20110301|2010-12-30 05:00,30,4.3615,4.3645,4.354,4.357,303
20110301|2010-12-30 05:30,30,4.358,4.358,4.35,4.357,322
20110301|2010-12-30 06:00,30,4.358,4.364,4.3555,4.3575,283
20110301|2010-12-30 06:30,30,4.358,4.3735,4.358,4.3685,540
20110301|2010-12-30 07:00,30,4.3685,4.373,4.363,4.3645,860
20110301|2010-12-30 07:30,30,4.3655,4.369,4.3575,4.3635,626
20110301|2010-12-30 08:00,30,4.364,4.3675,4.3615,4.3625,296
20110301|2010-12-30 08:30,30,4.3625,4.3665,4.3605,4.3625,492
20110301|2010-12-30 09:00,30,4.363,4.365,4.356,4.3635,538
20110301|2010-12-30 09:30,30,4.363,4.372,4.3605,4.365,746
20110301|2010-12-30 10:00,30,4.3665,4.3715,4.3435,4.3445,1055
20110301|2010-12-30 10:30,30,4.344,4.35,4.3385,4.3435,1161
20110301|2010-12-30 11:00,30,4.3445,4.357,4.3435,4.356,461
20110301|2010-12-30 11:30,30,4.3565,4.367,4.3515,4.3635,1169
20110301|2010-12-30 12:00,30,4.364,4.3765,4.363,4.373,612
20110301|2010-12-30 12:30,30,4.3715,4.3735,4.369,4.373,114
20110301|2010-12-30 13:00,30,4.3735,4.378,4.372,4.376,159
20110301|2010-12-30 13:30,30,4.3765,4.377,4.374,4.3755,128
20110301|2010-12-30 14:00,30,4.3755,4.377,4.372,4.3725,70
20110301|2010-12-30 14:30,30,4.374,4.377,4.374,4.3765,87
20110301|2010-12-30 15:00,30,4.377,4.377,4.3715,4.3715,41
20110301|2010-12-30 15:30,30,4.372,4.3735,4.371,4.372,22
20110301|2010-12-30 16:00,30,4.3735,4.3735,4.3705,4.3705,12
20110301|2010-12-30 17:00,31,4.37,4.3725,4.3695,4.371,51
20110301|2010-12-30 17:30,31,4.373,4.373,4.37,4.37,8
20110301|2010-12-30 18:00,31,4.37,4.396,4.37,4.3865,122
20110301|2010-12-30 18:30,31,4.3845,4.3845,4.374,4.374,64
20110301|2010-12-30 19:00,31,4.374,4.3815,4.3675,4.375,327
20110301|2010-12-30 19:30,31,4.3695,4.374,4.3675,4.372,105
20110301|2010-12-30 20:00,31,4.3715,4.3825,4.3715,4.3775,184
20110301|2010-12-30 20:30,31,4.377,4.383,4.3755,4.379,88
20110301|2010-12-30 21:00,31,4.377,4.3925,4.3745,4.391,221
20110301|2010-12-30 21:30,31,4.391,4.392,4.388,4.391,41
20110301|2010-12-30 22:00,31,4.391,4.394,4.3895,4.3935,86
20110301|2010-12-30 22:30,31,4.393,4.4015,4.392,4.4005,294
20110301|2010-12-30 23:00,31,4.4005,4.402,4.394,4.401,161
20110301|2010-12-30 23:30,31,4.401,4.411,4.398,4.4085,441
20110301|2010-12-31 00:00,31,4.409,4.4155,4.409,4.415,195
20110301|2010-12-31 00:30,31,4.415,4.417,4.4105,4.413,330
20110301|2010-12-31 01:00,31,4.413,4.415,4.4075,4.4115,109
20110301|2010-12-31 01:30,31,4.411,4.4125,4.4065,4.4065,104
20110301|2010-12-31 02:00,31,4.407,4.408,4.402,4.403,135
20110301|2010-12-31 02:30,31,4.403,4.404,4.4015,4.4025,128
20110301|2010-12-31 03:00,31,4.4025,4.41,4.4025,4.4065,232
20110301|2010-12-31 03:30,31,4.406,4.4085,4.404,4.407,134
20110301|2010-12-31 04:00,31,4.4075,4.416,4.4075,4.415,165
20110301|2010-12-31 04:30,31,4.415,4.422,4.415,4.4195,240
20110301|2010-12-31 05:00,31,4.42,4.422,4.4185,4.4205,121
20110301|2010-12-31 05:30,31,4.42,4.4205,4.4185,4.4195,123
20110301|2010-12-31 06:00,31,4.4195,4.42,4.4165,4.4175,68
20110301|2010-12-31 06:30,31,4.4175,4.432,4.4175,4.4295,396
20110301|2010-12-31 07:00,31,4.427,4.4285,4.4145,4.415,747
20110301|2010-12-31 07:30,31,4.4155,4.432,4.4125,4.417,975
20110301|2010-12-31 08:00,31,4.4165,4.4235,4.4125,4.4155,325
20110301|2010-12-31 08:30,31,4.415,4.4265,4.415,4.4195,519
20110301|2010-12-31 09:00,31,4.4195,4.425,4.4195,4.4245,139
20110301|2010-12-31 09:30,31,4.424,4.4405,4.421,4.4395,671
20110301|2010-12-31 10:00,31,4.44,4.4485,4.439,4.442,634
20110301|2010-12-31 10:30,31,4.4415,4.449,4.44,4.444,348
20110301|2010-12-31 11:00,31,4.446,4.4505,4.444,4.448,312
20110301|2010-12-31 11:30,31,4.4475,4.452,4.444,4.4465,510
20110301|2010-12-31 12:00,31,4.446,4.4475,4.443,4.445,284
20110301|2010-12-31 12:30,31,4.445,4.4455,4.4415,4.4425,47
20110301|2010-12-31 13:00,31,4.441,4.441,4.4375,4.439,64
20110301|2010-12-31 13:30,31,4.4395,4.4405,4.438,4.4405,25
20110301|2010-12-31 14:00,31,4.4385,4.442,4.438,4.438,33
20110301|2010-12-31 14:30,31,4.4385,4.444,4.4365,4.441,59
20110301|2010-12-31 15:00,31,4.4385,4.439,4.4325,4.435,57
20110301|2011-01-02 17:00,3,4.455,4.4795,4.4475,4.464,311
20110301|2011-01-02 17:30,3,4.4675,4.4695,4.464,4.464,19
20110301|2011-01-02 18:00,3,4.463,4.4665,4.4615,4.466,123
20110301|2011-01-02 18:30,3,4.463,4.463,4.454,4.4605,54
20110301|2011-01-02 19:00,3,4.458,4.458,4.451,4.4535,47
20110301|2011-01-02 19:30,3,4.4545,4.4625,4.4545,4.461,49
20110301|2011-01-02 20:00,3,4.4615,4.4685,4.4585,4.459,87
20110301|2011-01-02 20:30,3,4.46,4.467,4.456,4.466,49
20110301|2011-01-02 21:00,3,4.468,4.4695,4.465,4.4675,49
20110301|2011-01-02 21:30,3,4.4675,4.4675,4.466,4.467,18
20110301|2011-01-02 22:00,3,4.466,4.467,4.459,4.459,45
20110301|2011-01-02 22:30,3,4.46,4.478,4.459,4.471,161
20110301|2011-01-02 23:00,3,4.4725,4.4755,4.471,4.4755,21
20110301|2011-01-02 23:30,3,4.4755,4.4825,4.4755,4.4775,152
20110301|2011-01-03 00:00,3,4.4785,4.484,4.478,4.483,82
20110301|2011-01-03 00:30,3,4.4835,4.4895,4.4815,4.489,157
20110301|2011-01-03 01:00,3,4.4875,4.4925,4.486,4.4865,220
20110301|2011-01-03 01:30,3,4.4855,4.489,4.4805,4.488,155
20110301|2011-01-03 02:00,3,4.487,4.4885,4.482,4.4845,118
20110301|2011-01-03 02:30,3,4.4835,4.4875,4.48,4.486,71
20110301|2011-01-03 03:00,3,4.4865,4.4915,4.485,4.485,107
20110301|2011-01-03 03:30,3,4.487,4.489,4.4815,4.485,99
20110301|2011-01-03 04:00,3,4.485,4.494,4.484,4.493,204
20110301|2011-01-03 04:30,3,4.492,4.498,4.491,4.4945,228
20110301|2011-01-03 05:00,3,4.4945,4.4955,4.4855,4.494,161
20110301|2011-01-03 05:30,3,4.493,4.4935,4.4875,4.489,93
20110301|2011-01-03 06:00,3,4.488,4.4965,4.486,4.4955,170
20110301|2011-01-03 06:30,3,4.4955,4.497,4.4895,4.491,177
20110301|2011-01-03 07:00,3,4.492,4.4955,4.434,4.435,3139
20110301|2011-01-03 07:30,3,4.4345,4.451,4.4315,4.45,1383
20110301|2011-01-03 08:00,3,4.45,4.461,4.443,4.459,1200
20110301|2011-01-03 08:30,3,4.459,4.472,4.457,4.467,1486
20110301|2011-01-03 09:00,3,4.467,4.478,4.4625,4.4635,1135
20110301|2011-01-03 09:30,3,4.464,4.47,4.449,4.4675,1133
20110301|2011-01-03 10:00,3,4.4695,4.4765,4.4625,4.47,886
20110301|2011-01-03 10:30,3,4.471,4.471,4.4595,4.461,518
20110301|2011-01-03 11:00,3,4.461,4.4685,4.461,4.466,323
20110301|2011-01-03 11:30,3,4.465,4.4665,4.456,4.458,699
20110301|2011-01-03 12:00,3,4.4585,4.461,4.456,4.4575,471
20110301|2011-01-03 12:30,3,4.4575,4.458,4.455,4.457,151
20110301|2011-01-03 13:00,3,4.4565,4.457,4.426,4.4295,515
20110301|2011-01-03 13:30,3,4.4285,4.435,4.427,4.431,203
20110301|2011-01-03 14:00,3,4.4305,4.431,4.42,4.426,157
20110301|2011-01-03 14:30,3,4.427,4.442,4.425,4.442,286
20110301|2011-01-03 15:00,3,4.4425,4.4425,4.434,4.4345,57
20110301|2011-01-03 15:30,3,4.434,4.436,4.43,4.43,28
20110301|2011-01-03 16:00,3,4.4285,4.4305,4.425,4.4255,33
20110301|2011-01-03 17:00,4,4.4345,4.451,4.4345,4.4465,91
20110301|2011-01-03 17:30,4,4.4455,4.45,4.445,4.447,17
20110301|2011-01-03 18:00,4,4.4495,4.455,4.447,4.452,73
20110301|2011-01-03 18:30,4,4.448,4.45,4.4425,4.446,77
20110301|2011-01-03 19:00,4,4.445,4.457,4.432,4.4345,549
20110301|2011-01-03 19:30,4,4.434,4.4415,4.4325,4.4325,158
20110301|2011-01-03 20:00,4,4.4355,4.4525,4.432,4.4505,169
20110301|2011-01-03 20:30,4,4.449,4.452,4.4415,4.4475,191
20110301|2011-01-03 21:00,4,4.448,4.452,4.446,4.451,123
20110301|2011-01-03 21:30,4,4.452,4.454,4.4495,4.4525,119
20110301|2011-01-03 22:00,4,4.454,4.458,4.45,4.4505,126
20110301|2011-01-03 22:30,4,4.452,4.457,4.446,4.456,159
20110301|2011-01-03 23:00,4,4.4555,4.456,4.4485,4.4525,63
20110301|2011-01-03 23:30,4,4.4525,4.4555,4.4495,4.453,113
20110301|2011-01-04 00:00,4,4.4535,4.4535,4.437,4.438,305
20110301|2011-01-04 00:30,4,4.439,4.442,4.425,4.434,420
20110301|2011-01-04 01:00,4,4.4335,4.4345,4.4255,4.434,276
20110301|2011-01-04 01:30,4,4.435,4.449,4.4345,4.4445,381
20110301|2011-01-04 02:00,4,4.4435,4.446,4.424,4.429,800
20110301|2011-01-04 02:30,4,4.4295,4.438,4.4255,4.429,346
20110301|2011-01-04 03:00,4,4.429,4.432,4.426,4.4315,305
20110301|2011-01-04 03:30,4,4.431,4.4405,4.4295,4.4355,359
20110301|2011-01-04 04:00,4,4.4365,4.439,4.428,4.429,213
20110301|2011-01-04 04:30,4,4.4285,4.4395,4.4285,4.433,391
20110301|2011-01-04 05:00,4,4.4335,4.434,4.4305,4.4335,286
20110301|2011-01-04 05:30,4,4.4335,4.435,4.426,4.429,220
20110301|2011-01-04 06:00,4,4.4295,4.433,4.4285,4.4315,218
20110301|2011-01-04 06:30,4,4.431,4.452,4.431,4.451,921
20110301|2011-01-04 07:00,4,4.451,4.466,4.443,4.4445,2479
20110301|2011-01-04 07:30,4,4.4445,4.4465,4.4295,4.431,2367
20110301|2011-01-04 08:00,4,4.431,4.4645,4.4305,4.457,1851
20110301|2011-01-04 08:30,4,4.457,4.463,4.4365,4.4365,1815
20110301|2011-01-04 09:00,4,4.438,4.445,4.427,4.435,2142
20110301|2011-01-04 09:30,4,4.435,4.435,4.3675,4.376,6889
20110301|2011-01-04 10:00,4,4.3755,4.3875,4.359,4.3835,2794
20110301|2011-01-04 10:30,4,4.3835,4.389,4.3735,4.382,1374
20110301|2011-01-04 11:00,4,4.3825,4.385,4.363,4.3635,1729
20110301|2011-01-04 11:30,4,4.3635,4.3825,4.353,4.364,2944
20110301|2011-01-04 12:00,4,4.364,4.377,4.3635,4.3745,830
20110301|2011-01-04 12:30,4,4.376,4.3815,4.3735,4.379,307
20110301|2011-01-04 13:00,4,4.379,4.3965,4.377,4.393,346
20110301|2011-01-04 13:30,4,4.3945,4.3965,4.387,4.388,146
20110301|2011-01-04 14:00,4,4.388,4.3925,4.382,4.3925,133
20110301|2011-01-04 14:30,4,4.3925,4.3925,4.3845,4.3925,102
20110301|2011-01-04 15:00,4,4.392,4.399,4.3865,4.3905,62
20110301|2011-01-04 15:30,4,4.39,4.395,4.3865,4.3865,28
20110301|2011-01-04 16:00,4,4.387,4.391,4.385,4.385,25
20110301|2011-01-04 17:00,5,4.383,4.3905,4.362,4.3905,177
20110301|2011-01-04 17:30,5,4.3865,4.3895,4.3855,4.386,18
20110301|2011-01-04 18:00,5,4.386,4.387,4.382,4.3825,28
20110301|2011-01-04 18:30,5,4.3825,4.385,4.377,4.379,77
20110301|2011-01-04 19:00,5,4.3875,4.388,4.358,4.373,583
20110301|2011-01-04 19:30,5,4.372,4.372,4.3425,4.3425,538
20110301|2011-01-04 20:00,5,4.3425,4.3485,4.338,4.3465,428
20110301|2011-01-04 20:30,5,4.348,4.35,4.3355,4.337,303
20110301|2011-01-04 21:00,5,4.3355,4.368,4.3355,4.3605,355
20110301|2011-01-04 21:30,5,4.3615,4.3635,4.3585,4.3605,31
20110301|2011-01-04 22:00,5,4.3615,4.367,4.3605,4.363,43
20110301|2011-01-04 22:30,5,4.364,4.3725,4.361,4.363,298
20110301|2011-01-04 23:00,5,4.363,4.3705,4.3625,4.367,133
20110301|2011-01-04 23:30,5,4.367,4.3745,4.356,4.373,316
20110301|2011-01-05 00:00,5,4.372,4.3725,4.36,4.3645,299
20110301|2011-01-05 00:30,5,4.3625,4.365,4.3565,4.357,189
20110301|2011-01-05 01:00,5,4.357,4.358,4.338,4.343,649
20110301|2011-01-05 01:30,5,4.3435,4.351,4.341,4.348,269
20110301|2011-01-05 02:00,5,4.3465,4.3515,4.343,4.3475,252
20110301|2011-01-05 02:30,5,4.347,4.347,4.3385,4.345,1011
20110301|2011-01-05 03:00,5,4.344,4.351,4.332,4.335,815
20110301|2011-01-05 03:30,5,4.335,4.3385,4.3275,4.3365,428
20110301|2011-01-05 04:00,5,4.3365,4.3375,4.322,4.325,349
20110301|2011-01-05 04:30,5,4.3265,4.329,4.3135,4.317,790
20110301|2011-01-05 05:00,5,4.3175,4.3225,4.2905,4.2935,1765
20110301|2011-01-05 05:30,5,4.2935,4.313,4.293,4.3055,759
20110301|2011-01-05 06:00,5,4.305,4.3235,4.303,4.311,965
20110301|2011-01-05 06:30,5,4.3115,4.3195,4.303,4.3105,1091
20110301|2011-01-05 07:00,5,4.3105,4.3375,4.307,4.33,3557
20110301|2011-01-05 07:30,5,4.33,4.342,4.3265,4.3415,1993
20110301|2011-01-05 08:00,5,4.3425,4.357,4.335,4.3365,2755
20110301|2011-01-05 08:30,5,4.337,4.3415,4.3205,4.326,1880
20110301|2011-01-05 09:00,5,4.326,4.349,4.324,4.3375,1744
20110301|2011-01-05 09:30,5,4.3365,4.3425,4.328,4.33,1215
20110301|2011-01-05 10:00,5,4.3305,4.38,4.326,4.37,2957
20110301|2011-01-05 10:30,5,4.369,4.394,4.368,4.376,2383
20110301|2011-01-05 11:00,5,4.3755,4.398,4.3735,4.398,1234
20110301|2011-01-05 11:30,5,4.398,4.4125,4.3885,4.4095,2111
20110301|2011-01-05 12:00,5,4.4085,4.41,4.403,4.404,825
20110301|2011-01-05 12:30,5,4.4035,4.405,4.3975,4.4015,368
20110301|2011-01-05 13:00,5,4.4015,4.405,4.3965,4.3965,139
20110301|2011-01-05 13:30,5,4.3975,4.398,4.3875,4.394,224
20110301|2011-01-05 14:00,5,4.395,4.405,4.395,4.402,131
20110301|2011-01-05 14:30,5,4.4015,4.4135,4.4015,4.4135,167
20110301|2011-01-05 15:00,5,4.414,4.4195,4.405,4.41,190
20110301|2011-01-05 15:30,5,4.41,4.41,4.405,4.4095,38
20110301|2011-01-05 16:00,5,4.4095,4.4095,4.4075,4.408,14
20110301|2011-01-05 17:00,6,4.404,4.409,4.4035,4.407,34
20110301|2011-01-05 17:30,6,4.409,4.4095,4.4085,4.4085,17
20110301|2011-01-05 18:00,6,4.407,4.425,4.4065,4.424,223
20110301|2011-01-05 18:30,6,4.4215,4.423,4.4145,4.4155,73
20110301|2011-01-05 19:00,6,4.4155,4.426,4.41,4.4225,337
20110301|2011-01-05 19:30,6,4.421,4.422,4.4115,4.412,161
20110301|2011-01-05 20:00,6,4.414,4.4145,4.407,4.4115,143
20110301|2011-01-05 20:30,6,4.413,4.414,4.396,4.4015,451
20110301|2011-01-05 21:00,6,4.4035,4.408,4.3965,4.4065,303
20110301|2011-01-05 21:30,6,4.4045,4.4085,4.4035,4.4035,19
20110301|2011-01-05 22:00,6,4.4045,4.4045,4.401,4.4025,33
20110301|2011-01-05 22:30,6,4.4045,4.41,4.401,4.4025,103
20110301|2011-01-05 23:00,6,4.403,4.4095,4.403,4.4095,37
20110301|2011-01-05 23:30,6,4.408,4.4165,4.4025,4.411,189
20110301|2011-01-06 00:00,6,4.412,4.412,4.4,4.4025,147
20110301|2011-01-06 00:30,6,4.4035,4.4105,4.401,4.4035,148
20110301|2011-01-06 01:00,6,4.404,4.4185,4.3995,4.4185,417
20110301|2011-01-06 01:30,6,4.4175,4.4195,4.4035,4.407,257
20110301|2011-01-06 02:00,6,4.4075,4.412,4.404,4.4085,215
20110301|2011-01-06 02:30,6,4.4075,4.41,4.39,4.391,596
20110301|2011-01-06 03:00,6,4.391,4.3975,4.385,4.39,418
20110301|2011-01-06 03:30,6,4.3895,4.3935,4.384,4.3855,382
20110301|2011-01-06 04:00,6,4.3855,4.394,4.381,4.391,635
20110301|2011-01-06 04:30,6,4.3905,4.396,4.384,4.3855,366
20110301|2011-01-06 05:00,6,4.386,4.391,4.385,4.385,152
20110301|2011-01-06 05:30,6,4.3845,4.3905,4.384,4.3885,190
20110301|2011-01-06 06:00,6,4.389,4.4065,4.387,4.401,633
20110301|2011-01-06 06:30,6,4.4015,4.4015,4.381,4.3825,929
20110301|2011-01-06 07:00,6,4.3825,4.394,4.377,4.394,1308
20110301|2011-01-06 07:30,6,4.3935,4.401,4.384,4.3855,1541
20110301|2011-01-06 08:00,6,4.386,4.3905,4.3765,4.382,1234
20110301|2011-01-06 08:30,6,4.382,4.383,4.345,4.345,3199
20110301|2011-01-06 09:00,6,4.345,4.3515,4.337,4.345,3052
20110301|2011-01-06 09:30,6,4.345,4.362,4.3305,4.339,2829
20110301|2011-01-06 10:00,6,4.338,4.338,4.3115,4.3315,3234
20110301|2011-01-06 10:30,6,4.331,4.3355,4.315,4.329,1985
20110301|2011-01-06 11:00,6,4.329,4.332,4.3155,4.33,918
20110301|2011-01-06 11:30,6,4.33,4.333,4.323,4.328,1543
20110301|2011-01-06 12:00,6,4.3285,4.3315,4.3185,4.3225,717
20110301|2011-01-06 12:30,6,4.323,4.34,4.322,4.3365,534
20110301|2011-01-06 13:00,6,4.337,4.3395,4.321,4.3245,256
20110301|2011-01-06 13:30,6,4.3245,4.327,4.3185,4.3205,140
20110301|2011-01-06 14:00,6,4.322,4.328,4.318,4.32,174
20110301|2011-01-06 14:30,6,4.32,4.325,4.318,4.3235,135
20110301|2011-01-06 15:00,6,4.324,4.3285,4.3225,4.326,61
20110301|2011-01-06 15:30,6,4.326,4.3285,4.323,4.3255,39
20110301|2011-01-06 16:00,6,4.3275,4.3275,4.319,4.319,27
20110301|2011-01-06 17:00,7,4.3275,4.33,4.3245,4.3265,44
20110301|2011-01-06 17:30,7,4.3225,4.326,4.3155,4.3155,44
20110301|2011-01-06 18:00,7,4.3155,4.3155,4.31,4.3145,138
20110301|2011-01-06 18:30,7,4.314,4.3145,4.311,4.311,66
20110301|2011-01-06 19:00,7,4.3135,4.327,4.3105,4.3225,450
20110301|2011-01-06 19:30,7,4.3225,4.3395,4.3225,4.336,339
20110301|2011-01-06 20:00,7,4.336,4.343,4.333,4.3395,249
20110301|2011-01-06 20:30,7,4.3395,4.3445,4.334,4.337,142
20110301|2011-01-06 21:00,7,4.3385,4.3405,4.333,4.3395,102
20110301|2011-01-06 21:30,7,4.338,4.338,4.3265,4.3265,127
20110301|2011-01-06 22:00,7,4.327,4.3405,4.326,4.3355,104
20110301|2011-01-06 22:30,7,4.3355,4.3435,4.3325,4.34,87
20110301|2011-01-06 23:00,7,4.3385,4.339,4.3315,4.334,42
20110301|2011-01-06 23:30,7,4.3325,4.3345,4.2935,4.306,1184
20110301|2011-01-07 00:00,7,4.305,4.305,4.268,4.274,1328
20110301|2011-01-07 00:30,7,4.274,4.286,4.2705,4.2795,592
20110301|2011-01-07 01:00,7,4.2795,4.289,4.2735,4.276,479
20110301|2011-01-07 01:30,7,4.2765,4.2845,4.273,4.275,289
20110301|2011-01-07 02:00,7,4.2765,4.283,4.271,4.275,585
20110301|2011-01-07 02:30,7,4.275,4.285,4.267,4.2775,819
20110301|2011-01-07 03:00,7,4.2765,4.2885,4.2705,4.285,590
20110301|2011-01-07 03:30,7,4.285,4.285,4.275,4.2795,455
20110301|2011-01-07 04:00,7,4.2795,4.283,4.2505,4.2585,1371
20110301|2011-01-07 04:30,7,4.258,4.2655,4.253,4.265,491
20110301|2011-01-07 05:00,7,4.264,4.268,4.2605,4.2665,211
20110301|2011-01-07 05:30,7,4.266,4.273,4.266,4.2695,169
20110301|2011-01-07 06:00,7,4.271,4.287,4.27,4.2815,577
20110301|2011-01-07 06:30,7,4.2805,4.292,4.28,4.283,833
20110301|2011-01-07 07:00,7,4.284,4.299,4.2775,4.29,1472
20110301|2011-01-07 07:30,7,4.292,4.3035,4.2645,4.296,3196
20110301|2011-01-07 08:00,7,4.2955,4.3115,4.2955,4.3035,2141
20110301|2011-01-07 08:30,7,4.303,4.314,4.2885,4.293,1382
20110301|2011-01-07 09:00,7,4.2925,4.326,4.292,4.3215,2082
20110301|2011-01-07 09:30,7,4.3215,4.352,4.32,4.3475,3743
20110301|2011-01-07 10:00,7,4.3465,4.348,4.323,4.3295,1720
20110301|2011-01-07 10:30,7,4.3305,4.3305,4.298,4.3095,2196
20110301|2011-01-07 11:00,7,4.3085,4.3155,4.3,4.3035,973
20110301|2011-01-07 11:30,7,4.3035,4.306,4.28,4.284,3258
20110301|2011-01-07 12:00,7,4.284,4.294,4.28,4.2835,1118
20110301|2011-01-07 12:30,7,4.2835,4.2915,4.282,4.286,407
20110301|2011-01-07 13:00,7,4.285,4.289,4.284,4.287,95
20110301|2011-01-07 13:30,7,4.284,4.2895,4.283,4.2855,213
20110301|2011-01-07 14:00,7,4.285,4.293,4.28,4.292,182
20110301|2011-01-07 14:30,7,4.2905,4.2935,4.278,4.278,225
20110301|2011-01-07 15:00,7,4.279,4.285,4.279,4.281,56
20110301|2011-01-07 15:30,7,4.2805,4.2825,4.28,4.282,18
20110301|2011-01-07 16:00,7,4.2825,4.285,4.2825,4.284,11
20110301|2011-01-09 17:00,10,4.286,4.3275,4.278,4.3195,393
20110301|2011-01-09 17:30,10,4.3165,4.3215,4.308,4.3115,133
20110301|2011-01-09 18:00,10,4.3125,4.3155,4.299,4.3155,119
20110301|2011-01-09 18:30,10,4.3105,4.319,4.3095,4.3135,103
20110301|2011-01-09 19:00,10,4.311,4.3225,4.289,4.295,453
20110301|2011-01-09 19:30,10,4.2985,4.3055,4.2885,4.303,371
20110301|2011-01-09 20:00,10,4.302,4.312,4.3,4.305,237
20110301|2011-01-09 20:30,10,4.305,4.312,4.2965,4.3055,145
20110301|2011-01-09 21:00,10,4.3045,4.3085,4.297,4.3055,128
20110301|2011-01-09 21:30,10,4.305,4.3065,4.3,4.3,11
20110301|2011-01-09 22:00,10,4.3,4.3005,4.297,4.298,29
20110301|2011-01-09 22:30,10,4.298,4.304,4.296,4.2985,76
20110301|2011-01-09 23:00,10,4.2975,4.2985,4.293,4.293,65
20110301|2011-01-09 23:30,10,4.293,4.295,4.278,4.2835,512
20110301|2011-01-10 00:00,10,4.283,4.2895,4.277,4.277,200
20110301|2011-01-10 00:30,10,4.2775,4.2915,4.274,4.2875,257
20110301|2011-01-10 01:00,10,4.2875,4.291,4.2805,4.289,167
20110301|2011-01-10 01:30,10,4.289,4.291,4.283,4.2885,158
20110301|2011-01-10 02:00,10,4.287,4.299,4.285,4.2905,266
20110301|2011-01-10 02:30,10,4.29,4.29,4.2815,4.2855,195
20110301|2011-01-10 03:00,10,4.2865,4.2995,4.2845,4.29,460
20110301|2011-01-10 03:30,10,4.289,4.2975,4.288,4.2915,205
20110301|2011-01-10 04:00,10,4.293,4.2945,4.276,4.276,453
20110301|2011-01-10 04:30,10,4.2755,4.2755,4.259,4.27,971
20110301|2011-01-10 05:00,10,4.2685,4.2835,4.267,4.2755,459
20110301|2011-01-10 05:30,10,4.2765,4.277,4.267,4.2705,222
20110301|2011-01-10 06:00,10,4.2725,4.275,4.2655,4.2735,252
20110301|2011-01-10 06:30,10,4.2745,4.2815,4.266,4.2715,631
20110301|2011-01-10 07:00,10,4.272,4.28,4.2615,4.28,1236
20110301|2011-01-10 07:30,10,4.28,4.287,4.2725,4.281,1012
20110301|2011-01-10 08:00,10,4.281,4.2935,4.277,4.2875,921
20110301|2011-01-10 08:30,10,4.287,4.2875,4.269,4.2705,1629
20110301|2011-01-10 09:00,10,4.2695,4.2795,4.254,4.2765,2095
20110301|2011-01-10 09:30,10,4.2775,4.2905,4.2685,4.2745,1717
20110301|2011-01-10 10:00,10,4.2745,4.278,4.2675,4.269,882
20110301|2011-01-10 10:30,10,4.269,4.273,4.2605,4.261,1390
20110301|2011-01-10 11:00,10,4.261,4.273,4.254,4.268,1331
20110301|2011-01-10 11:30,10,4.2675,4.272,4.262,4.2665,1652
20110301|2011-01-10 12:00,10,4.2665,4.271,4.265,4.269,612
20110301|2011-01-10 12:30,10,4.269,4.273,4.2675,4.2715,294
20110301|2011-01-10 13:00,10,4.271,4.271,4.264,4.2665,176
20110301|2011-01-10 13:30,10,4.2665,4.274,4.2665,4.274,116
20110301|2011-01-10 14:00,10,4.274,4.287,4.2715,4.282,132
20110301|2011-01-10 14:30,10,4.282,4.284,4.2795,4.282,133
20110301|2011-01-10 15:00,10,4.283,4.286,4.2775,4.278,57
20110301|2011-01-10 15:30,10,4.2775,4.2805,4.276,4.28,30
20110301|2011-01-10 16:00,10,4.2805,4.2805,4.28,4.28,11
20110301|2011-01-10 17:00,11,4.287,4.293,4.28,4.2905,117
20110301|2011-01-10 17:30,11,4.289,4.29,4.2835,4.2855,61
20110301|2011-01-10 18:00,11,4.284,4.2905,4.283,4.284,34
20110301|2011-01-10 18:30,11,4.284,4.2865,4.2785,4.286,152
20110301|2011-01-10 19:00,11,4.2825,4.286,4.273,4.2785,351
20110301|2011-01-10 19:30,11,4.277,4.301,4.277,4.291,611
20110301|2011-01-10 20:00,11,4.2905,4.2955,4.2825,4.289,253
20110301|2011-01-10 20:30,11,4.2865,4.294,4.2855,4.292,106
20110301|2011-01-10 21:00,11,4.293,4.3045,4.2895,4.3035,223
20110301|2011-01-10 21:30,11,4.304,4.309,4.2985,4.3045,336
20110301|2011-01-10 22:00,11,4.3045,4.305,4.3005,4.3005,86
20110301|2011-01-10 22:30,11,4.3005,4.303,4.2985,4.3005,141
20110301|2011-01-10 23:00,11,4.3015,4.308,4.3,4.3065,136
20110301|2011-01-10 23:30,11,4.307,4.3145,4.3065,4.308,379
20110301|2011-01-11 00:00,11,4.309,4.3115,4.295,4.301,516
20110301|2011-01-11 00:30,11,4.3,4.307,4.2985,4.3055,129
20110301|2011-01-11 01:00,11,4.3045,4.3175,4.304,4.3155,394
20110301|2011-01-11 01:30,11,4.315,4.318,4.3045,4.308,355
20110301|2011-01-11 02:00,11,4.308,4.324,4.306,4.321,443
20110301|2011-01-11 02:30,11,4.32,4.321,4.309,4.315,301
20110301|2011-01-11 03:00,11,4.314,4.3215,4.3055,4.307,489
20110301|2011-01-11 03:30,11,4.307,4.307,4.299,4.305,405
20110301|2011-01-11 04:00,11,4.3065,4.327,4.304,4.322,618
20110301|2011-01-11 04:30,11,4.3215,4.325,4.317,4.323,356
20110301|2011-01-11 05:00,11,4.323,4.328,4.32,4.3255,482
20110301|2011-01-11 05:30,11,4.325,4.335,4.324,4.3335,462
20110301|2011-01-11 06:00,11,4.3335,4.3395,4.333,4.334,549
20110301|2011-01-11 06:30,11,4.3355,4.338,4.3285,4.335,446
20110301|2011-01-11 07:00,11,4.335,4.3365,4.3255,4.3305,1277
20110301|2011-01-11 07:30,11,4.33,4.339,4.328,4.3345,1560
20110301|2011-01-11 08:00,11,4.3345,4.346,4.33,4.331,1322
20110301|2011-01-11 08:30,11,4.332,4.337,4.315,4.32,2213
20110301|2011-01-11 09:00,11,4.318,4.3305,4.3165,4.323,1323
20110301|2011-01-11 09:30,11,4.3235,4.33,4.3055,4.325,2326
20110301|2011-01-11 10:00,11,4.325,4.349,4.325,4.345,1888
20110301|2011-01-11 10:30,11,4.3455,4.362,4.3385,4.3525,2633
20110301|2011-01-11 11:00,11,4.354,4.357,4.3495,4.3505,1176
20110301|2011-01-11 11:30,11,4.351,4.3535,4.348,4.3505,1626
20110301|2011-01-11 12:00,11,4.3505,4.3515,4.3465,4.3505,770
20110301|2011-01-11 12:30,11,4.3505,4.352,4.3455,4.3485,320
20110301|2011-01-11 13:00,11,4.348,4.3495,4.322,4.3435,825
20110301|2011-01-11 13:30,11,4.344,4.348,4.341,4.347,217
20110301|2011-01-11 14:00,11,4.345,4.349,4.3435,4.345,79
20110301|2011-01-11 14:30,11,4.3455,4.355,4.3445,4.354,189
20110301|2011-01-11 15:00,11,4.3545,4.3575,4.349,4.35,90
20110301|2011-01-11 15:30,11,4.35,4.35,4.344,4.3445,17
20110301|2011-01-11 16:00,11,4.3455,4.3465,4.342,4.346,17
20110301|2011-01-11 17:00,12,4.3485,4.3485,4.34,4.3455,21
20110301|2011-01-11 17:30,12,4.3435,4.3455,4.34,4.3405,22
20110301|2011-01-11 18:00,12,4.3425,4.349,4.342,4.349,78
20110301|2011-01-11 18:30,12,4.35,4.353,4.3475,4.349,42
20110301|2011-01-11 19:00,12,4.347,4.3785,4.345,4.375,666
20110301|2011-01-11 19:30,12,4.376,4.376,4.369,4.3735,151
20110301|2011-01-11 20:00,12,4.3725,4.377,4.37,4.3745,109
20110301|2011-01-11 20:30,12,4.375,4.3765,4.369,4.374,149
20110301|2011-01-11 21:00,12,4.3745,4.382,4.3675,4.3695,246
20110301|2011-01-11 21:30,12,4.37,4.37,4.3675,4.368,67
20110301|2011-01-11 22:00,12,4.368,4.3695,4.3675,4.3675,58
20110301|2011-01-11 22:30,12,4.368,4.3735,4.3665,4.3735,106
20110301|2011-01-11 23:00,12,4.374,4.3755,4.3675,4.3675,123
20110301|2011-01-11 23:30,12,4.368,4.37,4.3595,4.362,331
20110301|2011-01-12 00:00,12,4.362,4.3715,4.362,4.3675,181
20110301|2011-01-12 00:30,12,4.368,4.368,4.3595,4.3645,301
20110301|2011-01-12 01:00,12,4.3645,4.3665,4.3585,4.3655,335
20110301|2011-01-12 01:30,12,4.3645,4.373,4.364,4.37,226
20110301|2011-01-12 02:00,12,4.3695,4.39,4.366,4.383,876
20110301|2011-01-12 02:30,12,4.3825,4.3985,4.379,4.395,834
20110301|2011-01-12 03:00,12,4.395,4.4035,4.394,4.397,759
20110301|2011-01-12 03:30,12,4.396,4.4,4.3935,4.3945,276
20110301|2011-01-12 04:00,12,4.3935,4.397,4.3845,4.3865,323
20110301|2011-01-12 04:30,12,4.3865,4.395,4.3815,4.389,653
20110301|2011-01-12 05:00,12,4.3885,4.3925,4.3835,4.385,291
20110301|2011-01-12 05:30,12,4.386,4.3865,4.3755,4.3815,589
20110301|2011-01-12 06:00,12,4.381,4.394,4.377,4.382,578
20110301|2011-01-12 06:30,12,4.3825,4.3925,4.382,4.3915,734
20110301|2011-01-12 07:00,12,4.3905,4.3935,4.384,4.39,885
20110301|2011-01-12 07:30,12,4.3895,4.408,4.3885,4.403,1374
20110301|2011-01-12 08:00,12,4.4035,4.4085,4.391,4.3995,1709
20110301|2011-01-12 08:30,12,4.4,4.4165,4.395,4.412,1750
20110301|2011-01-12 09:00,12,4.412,4.4125,4.398,4.405,1136
20110301|2011-01-12 09:30,12,4.4055,4.4135,4.404,4.41,1052
20110301|2011-01-12 10:00,12,4.41,4.43,4.41,4.4225,2580
20110301|2011-01-12 10:30,12,4.422,4.4355,4.416,4.42,2286
20110301|2011-01-12 11:00,12,4.42,4.4255,4.4135,4.42,1051
20110301|2011-01-12 11:30,12,4.42,4.4225,4.4095,4.412,1498
20110301|2011-01-12 12:00,12,4.412,4.4215,4.4115,4.42,711
20110301|2011-01-12 12:30,12,4.419,4.421,4.4155,4.419,375
20110301|2011-01-12 13:00,12,4.42,4.42,4.4065,4.415,408
20110301|2011-01-12 13:30,12,4.416,4.416,4.4105,4.415,90
20110301|2011-01-12 14:00,12,4.413,4.421,4.4105,4.4125,207
20110301|2011-01-12 14:30,12,4.412,4.425,4.411,4.423,134
20110301|2011-01-12 15:00,12,4.4235,4.425,4.413,4.417,90
20110301|2011-01-12 15:30,12,4.414,4.417,4.4115,4.417,21
20110301|2011-01-12 16:00,12,4.417,4.418,4.417,4.418,7
20110301|2011-01-12 17:00,13,4.417,4.418,4.4085,4.413,48
20110301|2011-01-12 17:30,13,4.413,4.4135,4.411,4.411,12
20110301|2011-01-12 18:00,13,4.413,4.418,4.413,4.416,25
20110301|2011-01-12 18:30,13,4.4175,4.418,4.4085,4.418,57
20110301|2011-01-12 19:00,13,4.418,4.418,4.4085,4.409,285
20110301|2011-01-12 19:30,13,4.41,4.414,4.406,4.41,285
20110301|2011-01-12 20:00,13,4.408,4.4095,4.401,4.402,215
20110301|2011-01-12 20:30,13,4.4015,4.411,4.396,4.403,300
20110301|2011-01-12 21:00,13,4.4025,4.41,4.4025,4.408,109
20110301|2011-01-12 21:30,13,4.408,4.4095,4.4065,4.407,44
20110301|2011-01-12 22:00,13,4.407,4.407,4.3995,4.402,65
20110301|2011-01-12 22:30,13,4.403,4.404,4.3965,4.401,138
20110301|2011-01-12 23:00,13,4.402,4.4145,4.3995,4.4105,244
20110301|2011-01-12 23:30,13,4.41,4.4165,4.407,4.407,211
20110301|2011-01-13 00:00,13,4.41,4.4255,4.41,4.414,298
20110301|2011-01-13 00:30,13,4.4145,4.417,4.41,4.415,229
20110301|2011-01-13 01:00,13,4.414,4.414,4.409,4.4105,91
20110301|2011-01-13 01:30,13,4.409,4.411,4.4005,4.403,412
20110301|2011-01-13 02:00,13,4.4025,4.4055,4.3895,4.396,737
20110301|2011-01-13 02:30,13,4.3945,4.396,4.389,4.3935,475
20110301|2011-01-13 03:00,13,4.3945,4.4,4.3925,4.3925,354
20110301|2011-01-13 03:30,13,4.394,4.3955,4.374,4.377,1079
20110301|2011-01-13 04:00,13,4.3765,4.377,4.366,4.376,701
20110301|2011-01-13 04:30,13,4.375,4.3825,4.372,4.372,511
20110301|2011-01-13 05:00,13,4.372,4.3795,4.368,4.377,308
20110301|2011-01-13 05:30,13,4.3765,4.3775,4.371,4.377,189
20110301|2011-01-13 06:00,13,4.376,4.3905,4.3735,4.388,562
20110301|2011-01-13 06:30,13,4.3885,4.404,4.3875,4.404,633
20110301|2011-01-13 07:00,13,4.403,4.403,4.379,4.385,1326
20110301|2011-01-13 07:30,13,4.385,4.399,4.3755,4.3935,2811
20110301|2011-01-13 08:00,13,4.394,4.402,4.393,4.3975,1146
20110301|2011-01-13 08:30,13,4.3985,4.3985,4.3715,4.376,2315
20110301|2011-01-13 09:00,13,4.377,4.388,4.3585,4.3795,3040
20110301|2011-01-13 09:30,13,4.3795,4.4,4.3765,4.396,2285
20110301|2011-01-13 10:00,13,4.3955,4.3985,4.3865,4.389,1185
20110301|2011-01-13 10:30,13,4.389,4.3935,4.3815,4.3885,979
20110301|2011-01-13 11:00,13,4.3875,4.3925,4.382,4.3835,712
20110301|2011-01-13 11:30,13,4.384,4.3865,4.3755,4.3785,1443
20110301|2011-01-13 12:00,13,4.3775,4.385,4.3755,4.384,494
20110301|2011-01-13 12:30,13,4.3845,4.3905,4.3805,4.389,512
20110301|2011-01-13 13:00,13,4.3885,4.3895,4.373,4.3775,392
20110301|2011-01-13 13:30,13,4.378,4.3795,4.3645,4.368,255
20110301|2011-01-13 14:00,13,4.3665,4.3715,4.3425,4.3525,568
20110301|2011-01-13 14:30,13,4.352,4.354,4.345,4.353,362
20110301|2011-01-13 15:00,13,4.3535,4.359,4.3535,4.3545,84
20110301|2011-01-13 15:30,13,4.3545,4.3575,4.3545,4.3565,27
20110301|2011-01-13 16:00,13,4.355,4.3595,4.3525,4.3575,26
20110301|2011-01-13 17:00,14,4.354,4.3625,4.3465,4.362,47
20110301|2011-01-13 17:30,14,4.363,4.37,4.3615,4.3685,40
20110301|2011-01-13 18:00,14,4.369,4.369,4.3625,4.3625,19
20110301|2011-01-13 18:30,14,4.365,4.3675,4.3575,4.366,65
20110301|2011-01-13 19:00,14,4.3655,4.376,4.36,4.3675,406
20110301|2011-01-13 19:30,14,4.368,4.3705,4.356,4.366,179
20110301|2011-01-13 20:00,14,4.3635,4.3655,4.3575,4.363,108
20110301|2011-01-13 20:30,14,4.3615,4.383,4.36,4.3765,222
20110301|2011-01-13 21:00,14,4.3775,4.3825,4.373,4.381,214
20110301|2011-01-13 21:30,14,4.3795,4.3795,4.375,4.375,50
20110301|2011-01-13 22:00,14,4.375,4.3785,4.3705,4.371,63
20110301|2011-01-13 22:30,14,4.37,4.371,4.3615,4.365,180
20110301|2011-01-13 23:00,14,4.3655,4.368,4.3605,4.3615,82
20110301|2011-01-13 23:30,14,4.36,4.377,4.356,4.373,323
20110301|2011-01-14 00:00,14,4.373,4.375,4.366,4.37,186
20110301|2011-01-14 00:30,14,4.3705,4.376,4.366,4.3715,195
20110301|2011-01-14 01:00,14,4.372,4.3755,4.3645,4.3665,158
20110301|2011-01-14 01:30,14,4.367,4.3675,4.351,4.352,323
20110301|2011-01-14 02:00,14,4.353,4.3655,4.353,4.3605,399
20110301|2011-01-14 02:30,14,4.36,4.3625,4.356,4.3575,336
20110301|2011-01-14 03:00,14,4.358,4.3655,4.358,4.36,262
20110301|2011-01-14 03:30,14,4.3615,4.3625,4.348,4.3505,685
20110301|2011-01-14 04:00,14,4.3505,4.361,4.347,4.355,809
20110301|2011-01-14 04:30,14,4.355,4.3735,4.354,4.3695,539
20110301|2011-01-14 05:00,14,4.37,4.372,4.3615,4.3635,386
20110301|2011-01-14 05:30,14,4.365,4.3665,4.362,4.3665,163
20110301|2011-01-14 06:00,14,4.3655,4.3655,4.3495,4.359,1246
20110301|2011-01-14 06:30,14,4.3575,4.3695,4.3575,4.366,593
20110301|2011-01-14 07:00,14,4.365,4.3765,4.362,4.375,1363
20110301|2011-01-14 07:30,14,4.375,4.4025,4.37,4.3975,3585
20110301|2011-01-14 08:00,14,4.3965,4.403,4.3895,4.395,1392
20110301|2011-01-14 08:30,14,4.3945,4.404,4.388,4.402,1821
20110301|2011-01-14 09:00,14,4.402,4.4065,4.3885,4.3905,1573
20110301|2011-01-14 09:30,14,4.39,4.402,4.387,4.3885,1538
20110301|2011-01-14 10:00,14,4.3885,4.4135,4.3865,4.4,2929
20110301|2011-01-14 10:30,14,4.399,4.4095,4.3905,4.4055,1662
20110301|2011-01-14 11:00,14,4.406,4.4165,4.401,4.401,1138
20110301|2011-01-14 11:30,14,4.4015,4.414,4.4,4.4135,1928
20110301|2011-01-14 12:00,14,4.4125,4.419,4.41,4.418,963
20110301|2011-01-14 12:30,14,4.417,4.422,4.4145,4.419,220
20110301|2011-01-14 13:00,14,4.4205,4.4375,4.4165,4.4315,642
20110301|2011-01-14 13:30,14,4.4325,4.435,4.428,4.428,133
20110301|2011-01-14 14:00,14,4.4305,4.4395,4.4285,4.4365,226
20110301|2011-01-14 14:30,14,4.4365,4.4385,4.429,4.434,207
20110301|2011-01-14 15:00,14,4.433,4.435,4.432,4.4345,21
20110301|2011-01-16 17:00,18,4.4305,4.463,4.43,4.452,356
20110301|2011-01-16 17:30,18,4.4505,4.4555,4.4465,4.4485,28
20110301|2011-01-16 18:00,18,4.45,4.452,4.438,4.438,115
20110301|2011-01-16 18:30,18,4.4375,4.4405,4.428,4.428,81
20110301|2011-01-16 19:00,18,4.4275,4.4275,4.4065,4.421,688
20110301|2011-01-16 19:30,18,4.421,4.4265,4.417,4.425,166
20110301|2011-01-16 20:00,18,4.4255,4.4255,4.414,4.415,97
20110301|2011-01-16 20:30,18,4.4135,4.4235,4.4105,4.422,184
20110301|2011-01-16 21:00,18,4.422,4.4225,4.4105,4.4105,128
20110301|2011-01-16 21:30,18,4.41,4.415,4.41,4.4125,113
20110301|2011-01-16 22:00,18,4.413,4.414,4.409,4.414,26
20110301|2011-01-16 22:30,18,4.4145,4.416,4.409,4.4105,145
20110301|2011-01-16 23:00,18,4.41,4.4145,4.4025,4.404,177
20110301|2011-01-16 23:30,18,4.4025,4.4025,4.3925,4.398,394
20110301|2011-01-17 00:00,18,4.3965,4.3975,4.391,4.3925,181
20110301|2011-01-17 00:30,18,4.3925,4.395,4.385,4.39,223
20110301|2011-01-17 01:00,18,4.391,4.3975,4.3895,4.396,138
20110301|2011-01-17 01:30,18,4.396,4.403,4.3945,4.3995,132
20110301|2011-01-17 02:00,18,4.3995,4.402,4.3815,4.388,546
20110301|2011-01-17 02:30,18,4.387,4.391,4.372,4.373,483
20110301|2011-01-17 03:00,18,4.3735,4.376,4.3665,4.375,410
20110301|2011-01-17 03:30,18,4.3755,4.3845,4.3735,4.382,314
20110301|2011-01-17 04:00,18,4.3825,4.383,4.3755,4.3795,151
20110301|2011-01-17 04:30,18,4.379,4.3915,4.3785,4.389,266
20110301|2011-01-17 05:00,18,4.388,4.392,4.3845,4.3905,175
20110301|2011-01-17 05:30,18,4.389,4.394,4.384,4.39,185
20110301|2011-01-17 06:00,18,4.3885,4.391,4.3835,4.3905,145
20110301|2011-01-17 06:30,18,4.391,4.4145,4.391,4.411,726
20110301|2011-01-17 07:00,18,4.411,4.416,4.406,4.41,272
20110301|2011-01-17 07:30,18,4.41,4.4115,4.398,4.402,254
20110301|2011-01-17 08:00,18,4.402,4.4045,4.397,4.401,161
20110301|2011-01-17 08:30,18,4.4015,4.42,4.4015,4.4195,495
20110301|2011-01-17 09:00,18,4.419,4.419,4.403,4.408,190
20110301|2011-01-17 09:30,18,4.4095,4.413,4.4065,4.4085,89
20110301|2011-01-17 10:00,18,4.4085,4.4145,4.4075,4.4115,136
20110301|2011-01-17 10:30,18,4.41,4.412,4.398,4.4025,199
20110301|2011-01-17 11:00,18,4.401,4.401,4.3825,4.3835,384
20110301|2011-01-17 11:30,18,4.383,4.3885,4.3785,4.3805,437
20110301|2011-01-17 12:00,18,4.3835,4.385,4.379,4.3845,64
20110301|2011-01-17 17:00,18,4.3865,4.392,4.385,4.39,55
20110301|2011-01-17 17:30,18,4.3905,4.394,4.39,4.39,16
20110301|2011-01-17 18:00,18,4.39,4.395,4.389,4.391,33
20110301|2011-01-17 18:30,18,4.391,4.391,4.385,4.388,37
20110301|2011-01-17 19:00,18,4.3915,4.4035,4.379,4.39,215
20110301|2011-01-17 19:30,18,4.388,4.3905,4.371,4.3755,260
20110301|2011-01-17 20:00,18,4.3735,4.386,4.3675,4.37,323
20110301|2011-01-17 20:30,18,4.37,4.3915,4.368,4.3915,293
20110301|2011-01-17 21:00,18,4.3925,4.4115,4.3915,4.408,516
20110301|2011-01-17 21:30,18,4.407,4.422,4.405,4.4185,258
20110301|2011-01-17 22:00,18,4.419,4.419,4.407,4.4115,171
20110301|2011-01-17 22:30,18,4.411,4.4185,4.406,4.415,240
20110301|2011-01-17 23:00,18,4.416,4.416,4.41,4.4135,77
20110301|2011-01-17 23:30,18,4.4135,4.424,4.41,4.421,311
20110301|2011-01-18 00:00,18,4.4205,4.422,4.417,4.421,222
20110301|2011-01-18 00:30,18,4.42,4.4255,4.419,4.4225,266
20110301|2011-01-18 01:00,18,4.4225,4.423,4.4195,4.421,176
20110301|2011-01-18 01:30,18,4.422,4.4225,4.4135,4.4135,278
20110301|2011-01-18 02:00,18,4.415,4.4285,4.4145,4.4285,416
20110301|2011-01-18 02:30,18,4.4265,4.4315,4.4225,4.424,327
20110301|2011-01-18 03:00,18,4.427,4.448,4.4215,4.438,894
20110301|2011-01-18 03:30,18,4.439,4.4425,4.4345,4.441,381
20110301|2011-01-18 04:00,18,4.4425,4.447,4.4365,4.4375,342
20110301|2011-01-18 04:30,18,4.438,4.4425,4.433,4.44,292
20110301|2011-01-18 05:00,18,4.4395,4.445,4.438,4.4425,193
20110301|2011-01-18 05:30,18,4.4425,4.4475,4.4395,4.4415,317
20110301|2011-01-18 06:00,18,4.4405,4.4425,4.432,4.4335,434
20110301|2011-01-18 06:30,18,4.434,4.439,4.433,4.4355,293
20110301|2011-01-18 07:00,18,4.436,4.4395,4.4235,4.4335,1267
20110301|2011-01-18 07:30,18,4.4335,4.439,4.428,4.4365,714
20110301|2011-01-18 08:00,18,4.436,4.437,4.4175,4.42,1219
20110301|2011-01-18 08:30,18,4.421,4.442,4.4195,4.4275,1286
20110301|2011-01-18 09:00,18,4.428,4.4405,4.4255,4.435,1145
20110301|2011-01-18 09:30,18,4.435,4.4355,4.395,4.402,2684
20110301|2011-01-18 10:00,18,4.402,4.4225,4.401,4.421,1565
20110301|2011-01-18 10:30,18,4.421,4.431,4.417,4.424,1557
20110301|2011-01-18 11:00,18,4.4245,4.4245,4.412,4.417,773
20110301|2011-01-18 11:30,18,4.4165,4.4295,4.4125,4.429,1349
20110301|2011-01-18 12:00,18,4.429,4.4355,4.425,4.432,597
20110301|2011-01-18 12:30,18,4.4325,4.4325,4.4205,4.4245,242
20110301|2011-01-18 13:00,18,4.4225,4.427,4.422,4.4255,179
20110301|2011-01-18 13:30,18,4.425,4.428,4.42,4.423,120
20110301|2011-01-18 14:00,18,4.423,4.4275,4.423,4.425,54
20110301|2011-01-18 14:30,18,4.423,4.4265,4.421,4.4215,41
20110301|2011-01-18 15:00,18,4.4205,4.428,4.4205,4.4255,32
20110301|2011-01-18 15:30,18,4.426,4.4345,4.4245,4.4335,42
20110301|2011-01-18 16:00,18,4.433,4.437,4.433,4.437,17
20110301|2011-01-18 17:00,19,4.434,4.435,4.4255,4.4255,46
20110301|2011-01-18 17:30,19,4.4285,4.4325,4.4275,4.4275,37
20110301|2011-01-18 18:00,19,4.4255,4.4315,4.421,4.4315,42
20110301|2011-01-18 18:30,19,4.432,4.4355,4.429,4.431,88
20110301|2011-01-18 19:00,19,4.429,4.4375,4.4215,4.428,310
20110301|2011-01-18 19:30,19,4.432,4.4425,4.426,4.439,184
20110301|2011-01-18 20:00,19,4.4395,4.4425,4.432,4.435,106
20110301|2011-01-18 20:30,19,4.4355,4.4425,4.4325,4.442,83
20110301|2011-01-18 21:00,19,4.4415,4.444,4.4375,4.4405,151
20110301|2011-01-18 21:30,19,4.442,4.4435,4.4375,4.441,60
20110301|2011-01-18 22:00,19,4.4435,4.446,4.443,4.4445,44
20110301|2011-01-18 22:30,19,4.445,4.448,4.4445,4.4465,180
20110301|2011-01-18 23:00,19,4.447,4.4485,4.443,4.443,101
20110301|2011-01-18 23:30,19,4.443,4.4545,4.443,4.453,602
20110301|2011-01-19 00:00,19,4.4535,4.4595,4.4525,4.456,220
20110301|2011-01-19 00:30,19,4.4565,4.4645,4.453,4.4645,395
20110301|2011-01-19 01:00,19,4.4645,4.4645,4.457,4.463,239
20110301|2011-01-19 01:30,19,4.462,4.4675,4.457,4.465,247
20110301|2011-01-19 02:00,19,4.466,4.4675,4.4505,4.451,408
20110301|2011-01-19 02:30,19,4.452,4.463,4.451,4.4535,308
20110301|2011-01-19 03:00,19,4.4525,4.4525,4.444,4.451,343
20110301|2011-01-19 03:30,19,4.4515,4.453,4.44,4.441,474
20110301|2011-01-19 04:00,19,4.441,4.4425,4.435,4.4395,562
20110301|2011-01-19 04:30,19,4.4395,4.4465,4.439,4.439,629
20110301|2011-01-19 05:00,19,4.4395,4.4435,4.4375,4.4395,468
20110301|2011-01-19 05:30,19,4.44,4.449,4.44,4.449,204
20110301|2011-01-19 06:00,19,4.449,4.455,4.447,4.4525,339
20110301|2011-01-19 06:30,19,4.4525,4.4575,4.452,4.455,826
20110301|2011-01-19 07:00,19,4.455,4.456,4.437,4.4395,2328
20110301|2011-01-19 07:30,19,4.439,4.446,4.4245,4.429,1928
20110301|2011-01-19 08:00,19,4.428,4.441,4.4195,4.432,1468
20110301|2011-01-19 08:30,19,4.433,4.433,4.3895,4.397,5418
20110301|2011-01-19 09:00,19,4.3965,4.3985,4.359,4.3625,6405
20110301|2011-01-19 09:30,19,4.362,4.38,4.356,4.3795,3362
20110301|2011-01-19 10:00,19,4.3795,4.38,4.359,4.375,2069
20110301|2011-01-19 10:30,19,4.375,4.38,4.359,4.3615,2318
20110301|2011-01-19 11:00,19,4.3615,4.37,4.3605,4.3665,747
20110301|2011-01-19 11:30,19,4.366,4.3745,4.362,4.369,1587
20110301|2011-01-19 12:00,19,4.369,4.3715,4.3625,4.37,778
20110301|2011-01-19 12:30,19,4.37,4.3735,4.369,4.3715,476
20110301|2011-01-19 13:00,19,4.3735,4.3735,4.3565,4.36,310
20110301|2011-01-19 13:30,19,4.363,4.367,4.351,4.352,333
20110301|2011-01-19 14:00,19,4.3525,4.361,4.3475,4.356,245
20110301|2011-01-19 14:30,19,4.3555,4.3585,4.348,4.3535,181
20110301|2011-01-19 15:00,19,4.3535,4.3575,4.3535,4.356,43
20110301|2011-01-19 15:30,19,4.358,4.362,4.356,4.362,32
20110301|2011-01-19 16:00,19,4.36,4.364,4.355,4.364,21
20110301|2011-01-19 17:00,20,4.357,4.363,4.355,4.362,48
20110301|2011-01-19 17:30,20,4.3615,4.362,4.3575,4.3575,48
20110301|2011-01-19 18:00,20,4.361,4.3635,4.351,4.3525,83
20110301|2011-01-19 18:30,20,4.353,4.3635,4.3485,4.3635,120
20110301|2011-01-19 19:00,20,4.3635,4.3785,4.362,4.365,911
20110301|2011-01-19 19:30,20,4.365,4.3845,4.365,4.383,493
20110301|2011-01-19 20:00,20,4.3815,4.388,4.378,4.3785,355
20110301|2011-01-19 20:30,20,4.378,4.385,4.373,4.385,293
20110301|2011-01-19 21:00,20,4.385,4.389,4.368,4.3735,223
20110301|2011-01-19 21:30,20,4.375,4.378,4.3725,4.3725,41
20110301|2011-01-19 22:00,20,4.3735,4.379,4.3735,4.3775,76
20110301|2011-01-19 22:30,20,4.377,4.377,4.3615,4.3635,225
20110301|2011-01-19 23:00,20,4.3625,4.365,4.3515,4.3555,357
20110301|2011-01-19 23:30,20,4.3545,4.362,4.351,4.359,284
20110301|2011-01-20 00:00,20,4.3575,4.3785,4.357,4.3755,394
20110301|2011-01-20 00:30,20,4.375,4.3765,4.361,4.3615,264
20110301|2011-01-20 01:00,20,4.361,4.3625,4.326,4.337,1596
20110301|2011-01-20 01:30,20,4.3365,4.342,4.332,4.3355,413
20110301|2011-01-20 02:00,20,4.3355,4.336,4.3215,4.325,957
20110301|2011-01-20 02:30,20,4.325,4.335,4.3235,4.3305,615
20110301|2011-01-20 03:00,20,4.3305,4.34,4.3275,4.338,1199
20110301|2011-01-20 03:30,20,4.338,4.339,4.3305,4.335,459
20110301|2011-01-20 04:00,20,4.3355,4.339,4.3285,4.33,496
20110301|2011-01-20 04:30,20,4.329,4.336,4.326,4.334,293
20110301|2011-01-20 05:00,20,4.334,4.336,4.322,4.3225,663
20110301|2011-01-20 05:30,20,4.323,4.3235,4.307,4.309,1224
20110301|2011-01-20 06:00,20,4.31,4.3155,4.303,4.3075,848
20110301|2011-01-20 06:30,20,4.309,4.3155,4.2915,4.2965,1901
20110301|2011-01-20 07:00,20,4.296,4.3075,4.2895,4.306,3562
20110301|2011-01-20 07:30,20,4.306,4.318,4.287,4.297,3619
20110301|2011-01-20 08:00,20,4.2965,4.2995,4.2885,4.2935,1871
20110301|2011-01-20 08:30,20,4.2935,4.2935,4.267,4.269,3781
20110301|2011-01-20 09:00,20,4.269,4.287,4.2555,4.256,3588
20110301|2011-01-20 09:30,20,4.2565,4.2575,4.2285,4.255,4907
20110301|2011-01-20 10:00,20,4.254,4.2725,4.248,4.2605,2158
20110301|2011-01-20 10:30,20,4.259,4.2725,4.2555,4.261,1502
20110301|2011-01-20 11:00,20,4.261,4.2745,4.261,4.268,933
20110301|2011-01-20 11:30,20,4.2675,4.2735,4.262,4.2725,1413
20110301|2011-01-20 12:00,20,4.272,4.273,4.259,4.2635,701
20110301|2011-01-20 12:30,20,4.2645,4.2665,4.2625,4.264,346
20110301|2011-01-20 13:00,20,4.265,4.272,4.2565,4.268,578
20110301|2011-01-20 13:30,20,4.268,4.272,4.26,4.265,247
20110301|2011-01-20 14:00,20,4.2655,4.2665,4.248,4.248,157
20110301|2011-01-20 14:30,20,4.248,4.2495,4.239,4.2405,250
20110301|2011-01-20 15:00,20,4.241,4.25,4.241,4.246,87
20110301|2011-01-20 15:30,20,4.246,4.2545,4.246,4.249,45
20110301|2011-01-20 16:00,20,4.2465,4.247,4.2455,4.2455,16
20110301|2011-01-20 17:00,21,4.254,4.2685,4.245,4.265,91
20110301|2011-01-20 17:30,21,4.265,4.265,4.2545,4.255,49
20110301|2011-01-20 18:00,21,4.2565,4.262,4.254,4.261,100
20110301|2011-01-20 18:30,21,4.261,4.2655,4.254,4.2655,118
20110301|2011-01-20 19:00,21,4.2635,4.2885,4.2625,4.2885,1020
20110301|2011-01-20 19:30,21,4.2875,4.2885,4.2735,4.281,549
20110301|2011-01-20 20:00,21,4.2805,4.283,4.273,4.275,267
20110301|2011-01-20 20:30,21,4.273,4.29,4.2705,4.287,442
20110301|2011-01-20 21:00,21,4.287,4.2935,4.2825,4.291,605
20110301|2011-01-20 21:30,21,4.2915,4.2915,4.28,4.28,204
20110301|2011-01-20 22:00,21,4.282,4.286,4.28,4.2815,47
20110301|2011-01-20 22:30,21,4.2815,4.285,4.254,4.262,516
20110301|2011-01-20 23:00,21,4.2615,4.268,4.2585,4.2665,367
20110301|2011-01-20 23:30,21,4.2675,4.2735,4.262,4.2705,506
20110301|2011-01-21 00:00,21,4.27,4.2725,4.259,4.272,556
20110301|2011-01-21 00:30,21,4.2715,4.28,4.265,4.2785,346
20110301|2011-01-21 01:00,21,4.2755,4.283,4.275,4.2805,337
20110301|2011-01-21 01:30,21,4.281,4.2825,4.262,4.273,393
20110301|2011-01-21 02:00,21,4.2715,4.2775,4.269,4.27,470
20110301|2011-01-21 02:30,21,4.27,4.2855,4.27,4.2835,358
20110301|2011-01-21 03:00,21,4.2825,4.285,4.2725,4.2735,367
20110301|2011-01-21 03:30,21,4.273,4.2765,4.2625,4.27,506
20110301|2011-01-21 04:00,21,4.27,4.276,4.267,4.2745,606
20110301|2011-01-21 04:30,21,4.2745,4.3,4.2745,4.2945,1483
20110301|2011-01-21 05:00,21,4.296,4.301,4.29,4.294,378
20110301|2011-01-21 05:30,21,4.2955,4.3075,4.294,4.297,420
20110301|2011-01-21 06:00,21,4.297,4.305,4.29,4.2995,551
20110301|2011-01-21 06:30,21,4.2985,4.31,4.2985,4.3005,687
20110301|2011-01-21 07:00,21,4.3005,4.304,4.2795,4.284,2130
20110301|2011-01-21 07:30,21,4.2845,4.298,4.279,4.29,1096
20110301|2011-01-21 08:00,21,4.2905,4.2935,4.273,4.287,1395
20110301|2011-01-21 08:30,21,4.287,4.298,4.279,4.2965,1201
20110301|2011-01-21 09:00,21,4.296,4.3175,4.295,4.3055,2378
20110301|2011-01-21 09:30,21,4.305,4.3375,4.305,4.328,3423
20110301|2011-01-21 10:00,21,4.3285,4.331,4.315,4.327,1998
20110301|2011-01-21 10:30,21,4.327,4.328,4.3085,4.312,1970
20110301|2011-01-21 11:00,21,4.313,4.3165,4.3075,4.314,857
20110301|2011-01-21 11:30,21,4.3145,4.315,4.3065,4.3085,1329
20110301|2011-01-21 12:00,21,4.308,4.3155,4.3065,4.311,540
20110301|2011-01-21 12:30,21,4.3115,4.317,4.311,4.3155,244
20110301|2011-01-21 13:00,21,4.3155,4.319,4.313,4.313,102
20110301|2011-01-21 13:30,21,4.313,4.316,4.313,4.3135,36
20110301|2011-01-21 14:00,21,4.3145,4.316,4.313,4.3155,53
20110301|2011-01-21 14:30,21,4.3145,4.315,4.306,4.3085,108
20110301|2011-01-21 15:00,21,4.3085,4.31,4.307,4.3085,33
20110301|2011-01-21 15:30,21,4.3075,4.31,4.307,4.31,27
20110301|2011-01-21 16:00,21,4.308,4.3125,4.308,4.3125,16
20110301|2011-01-23 17:00,24,4.309,4.317,4.309,4.315,96
20110301|2011-01-23 17:30,24,4.3145,4.315,4.309,4.312,41
20110301|2011-01-23 18:00,24,4.312,4.316,4.309,4.311,55
20110301|2011-01-23 18:30,24,4.313,4.329,4.309,4.329,88
20110301|2011-01-23 19:00,24,4.3255,4.3445,4.325,4.3445,593
20110301|2011-01-23 19:30,24,4.3445,4.3605,4.339,4.36,694
20110301|2011-01-23 20:00,24,4.3605,4.365,4.357,4.36,375
20110301|2011-01-23 20:30,24,4.36,4.362,4.356,4.3575,207
20110301|2011-01-23 21:00,24,4.356,4.363,4.3485,4.3545,309
20110301|2011-01-23 21:30,24,4.357,4.358,4.354,4.3575,64
20110301|2011-01-23 22:00,24,4.357,4.36,4.3515,4.352,57
20110301|2011-01-23 22:30,24,4.3515,4.361,4.351,4.3595,103
20110301|2011-01-23 23:00,24,4.3595,4.3605,4.355,4.36,76
20110301|2011-01-23 23:30,24,4.36,4.3625,4.355,4.3585,182
20110301|2011-01-24 00:00,24,4.358,4.3605,4.3545,4.355,220
20110301|2011-01-24 00:30,24,4.3565,4.3565,4.347,4.35,295
20110301|2011-01-24 01:00,24,4.35,4.3545,4.3445,4.346,227
20110301|2011-01-24 01:30,24,4.345,4.3475,4.3425,4.346,214
20110301|2011-01-24 02:00,24,4.346,4.3535,4.3435,4.3435,279
20110301|2011-01-24 02:30,24,4.344,4.3515,4.342,4.3445,224
20110301|2011-01-24 03:00,24,4.3455,4.3475,4.3145,4.32,688
20110301|2011-01-24 03:30,24,4.319,4.3325,4.318,4.3275,471
20110301|2011-01-24 04:00,24,4.3285,4.3325,4.3245,4.3245,186
20110301|2011-01-24 04:30,24,4.3245,4.332,4.3205,4.3285,264
20110301|2011-01-24 05:00,24,4.327,4.3295,4.322,4.324,253
20110301|2011-01-24 05:30,24,4.3245,4.332,4.3175,4.3305,285
20110301|2011-01-24 06:00,24,4.332,4.34,4.329,4.3345,419
20110301|2011-01-24 06:30,24,4.3325,4.335,4.324,4.3335,356
20110301|2011-01-24 07:00,24,4.335,4.3495,4.3335,4.341,970
20110301|2011-01-24 07:30,24,4.342,4.3435,4.329,4.335,869
20110301|2011-01-24 08:00,24,4.335,4.3405,4.3245,4.327,850
20110301|2011-01-24 08:30,24,4.327,4.341,4.3215,4.3275,1409
20110301|2011-01-24 09:00,24,4.327,4.365,4.3245,4.3535,3069
20110301|2011-01-24 09:30,24,4.3535,4.3725,4.3525,4.359,1594
20110301|2011-01-24 10:00,24,4.36,4.3685,4.3565,4.3585,1141
20110301|2011-01-24 10:30,24,4.359,4.3645,4.3455,4.3505,1371
20110301|2011-01-24 11:00,24,4.3515,4.357,4.34,4.344,932
20110301|2011-01-24 11:30,24,4.344,4.3565,4.343,4.3485,1631
20110301|2011-01-24 12:00,24,4.3485,4.3525,4.3455,4.3505,449
20110301|2011-01-24 12:30,24,4.3505,4.3575,4.348,4.3525,329
20110301|2011-01-24 13:00,24,4.352,4.355,4.35,4.35,82
20110301|2011-01-24 13:30,24,4.3495,4.3525,4.3305,4.336,263
20110301|2011-01-24 14:00,24,4.335,4.342,4.3295,4.331,247
20110301|2011-01-24 14:30,24,4.3305,4.339,4.3305,4.339,144
20110301|2011-01-24 15:00,24,4.338,4.344,4.338,4.3435,87
20110301|2011-01-24 15:30,24,4.3415,4.344,4.34,4.343,27
20110301|2011-01-24 16:00,24,4.343,4.344,4.3405,4.3405,8
20110301|2011-01-24 17:00,25,4.3435,4.3525,4.334,4.3465,44
20110301|2011-01-24 17:30,25,4.347,4.347,4.344,4.345,28
20110301|2011-01-24 18:00,25,4.345,4.346,4.3375,4.341,42
20110301|2011-01-24 18:30,25,4.3395,4.344,4.3205,4.3285,146
20110301|2011-01-24 19:00,25,4.329,4.3445,4.311,4.311,851
20110301|2011-01-24 19:30,25,4.313,4.3145,4.3025,4.312,771
20110301|2011-01-24 20:00,25,4.311,4.312,4.297,4.304,301
20110301|2011-01-24 20:30,25,4.3035,4.3285,4.2945,4.323,747
20110301|2011-01-24 21:00,25,4.3245,4.3275,4.3155,4.3255,230
20110301|2011-01-24 21:30,25,4.3225,4.325,4.321,4.325,20
20110301|2011-01-24 22:00,25,4.3235,4.3265,4.3235,4.3255,25
20110301|2011-01-24 22:30,25,4.325,4.329,4.311,4.311,143
20110301|2011-01-24 23:00,25,4.3105,4.316,4.308,4.31,148
20110301|2011-01-24 23:30,25,4.309,4.314,4.305,4.3135,309
20110301|2011-01-25 00:00,25,4.314,4.319,4.303,4.3055,378
20110301|2011-01-25 00:30,25,4.305,4.308,4.296,4.3045,346
20110301|2011-01-25 01:00,25,4.3045,4.307,4.293,4.297,430
20110301|2011-01-25 01:30,25,4.298,4.2995,4.2865,4.2895,461
20110301|2011-01-25 02:00,25,4.2905,4.295,4.282,4.2845,615
20110301|2011-01-25 02:30,25,4.2845,4.296,4.2805,4.294,411
20110301|2011-01-25 03:00,25,4.293,4.293,4.2715,4.2765,925
20110301|2011-01-25 03:30,25,4.2755,4.2755,4.254,4.26,1348
20110301|2011-01-25 04:00,25,4.2595,4.267,4.247,4.248,704
20110301|2011-01-25 04:30,25,4.2475,4.2505,4.236,4.237,911
20110301|2011-01-25 05:00,25,4.2375,4.2525,4.237,4.251,977
20110301|2011-01-25 05:30,25,4.251,4.2565,4.2495,4.2505,259
20110301|2011-01-25 06:00,25,4.25,4.2515,4.244,4.248,428
20110301|2011-01-25 06:30,25,4.2485,4.255,4.244,4.245,667
20110301|2011-01-25 07:00,25,4.245,4.26,4.2355,4.256,2366
20110301|2011-01-25 07:30,25,4.256,4.2595,4.2525,4.256,1049
20110301|2011-01-25 08:00,25,4.256,4.2665,4.255,4.2645,1082
20110301|2011-01-25 08:30,25,4.2645,4.266,4.2455,4.25,1582
20110301|2011-01-25 09:00,25,4.2525,4.261,4.247,4.2495,2028
20110301|2011-01-25 09:30,25,4.25,4.2625,4.2495,4.2555,1824
20110301|2011-01-25 10:00,25,4.257,4.2575,4.2305,4.231,2334
20110301|2011-01-25 10:30,25,4.2315,4.232,4.208,4.208,4033
20110301|2011-01-25 11:00,25,4.209,4.224,4.209,4.2185,1336
20110301|2011-01-25 11:30,25,4.219,4.228,4.2175,4.2255,1577
20110301|2011-01-25 12:00,25,4.225,4.231,4.224,4.2305,921
20110301|2011-01-25 12:30,25,4.23,4.233,4.227,4.2295,641
20110301|2011-01-25 13:00,25,4.229,4.229,4.2205,4.222,281
20110301|2011-01-25 13:30,25,4.2225,4.23,4.221,4.221,267
20110301|2011-01-25 14:00,25,4.221,4.2315,4.221,4.2315,279
20110301|2011-01-25 14:30,25,4.232,4.249,4.2265,4.2475,534
20110301|2011-01-25 15:00,25,4.247,4.26,4.242,4.243,302
20110301|2011-01-25 15:30,25,4.245,4.253,4.244,4.249,31
20110301|2011-01-25 16:00,25,4.2465,4.253,4.2455,4.2455,20
20110301|2011-01-25 17:00,26,4.251,4.2535,4.247,4.2485,25
20110301|2011-01-25 17:30,26,4.248,4.248,4.242,4.245,28
20110301|2011-01-25 18:00,26,4.2455,4.2525,4.2425,4.251,73
20110301|2011-01-25 18:30,26,4.249,4.255,4.2475,4.2545,86
20110301|2011-01-25 19:00,26,4.253,4.256,4.224,4.242,990
20110301|2011-01-25 19:30,26,4.242,4.2565,4.242,4.2545,295
20110301|2011-01-25 20:00,26,4.255,4.26,4.2515,4.2585,195
20110301|2011-01-25 20:30,26,4.258,4.259,4.245,4.247,270
20110301|2011-01-25 21:00,26,4.247,4.2545,4.246,4.2475,127
20110301|2011-01-25 21:30,26,4.2475,4.251,4.2475,4.251,22
20110301|2011-01-25 22:00,26,4.2515,4.2695,4.2515,4.2595,229
20110301|2011-01-25 22:30,26,4.259,4.262,4.254,4.2575,89
20110301|2011-01-25 23:00,26,4.2575,4.2625,4.2565,4.2625,59
20110301|2011-01-25 23:30,26,4.2595,4.2665,4.2585,4.2655,341
20110301|2011-01-26 00:00,26,4.267,4.268,4.2595,4.2615,294
20110301|2011-01-26 00:30,26,4.26,4.266,4.259,4.2635,180
20110301|2011-01-26 01:00,26,4.264,4.2645,4.2555,4.2555,183
20110301|2011-01-26 01:30,26,4.256,4.2565,4.25,4.251,180
20110301|2011-01-26 02:00,26,4.2515,4.265,4.2505,4.263,371
20110301|2011-01-26 02:30,26,4.263,4.272,4.259,4.269,353
20110301|2011-01-26 03:00,26,4.2665,4.2675,4.253,4.262,346
20110301|2011-01-26 03:30,26,4.2625,4.2735,4.261,4.272,181
20110301|2011-01-26 04:00,26,4.273,4.274,4.265,4.273,217
20110301|2011-01-26 04:30,26,4.273,4.2745,4.2665,4.27,224
20110301|2011-01-26 05:00,26,4.269,4.271,4.259,4.2615,206
20110301|2011-01-26 05:30,26,4.2605,4.2655,4.2605,4.263,166
20110301|2011-01-26 06:00,26,4.265,4.271,4.262,4.267,239
20110301|2011-01-26 06:30,26,4.2665,4.27,4.244,4.251,770
20110301|2011-01-26 07:00,26,4.251,4.2545,4.237,4.244,1650
20110301|2011-01-26 07:30,26,4.2435,4.2455,4.233,4.234,880
20110301|2011-01-26 08:00,26,4.233,4.246,4.224,4.241,1732
20110301|2011-01-26 08:30,26,4.241,4.2465,4.2325,4.242,1131
20110301|2011-01-26 09:00,26,4.2435,4.2685,4.238,4.264,2071
20110301|2011-01-26 09:30,26,4.263,4.263,4.248,4.25,1271
20110301|2011-01-26 10:00,26,4.25,4.257,4.2385,4.246,1065
20110301|2011-01-26 10:30,26,4.2455,4.2565,4.2395,4.254,989
20110301|2011-01-26 11:00,26,4.2525,4.264,4.248,4.2625,599
20110301|2011-01-26 11:30,26,4.262,4.2695,4.2565,4.267,876
20110301|2011-01-26 12:00,26,4.267,4.2715,4.2665,4.271,521
20110301|2011-01-26 12:30,26,4.2715,4.273,4.265,4.265,310
20110301|2011-01-26 13:00,26,4.2655,4.272,4.2565,4.2605,238
20110301|2011-01-26 13:30,26,4.2615,4.29,4.26,4.285,682
20110301|2011-01-26 14:00,26,4.2835,4.2885,4.2815,4.287,251
20110301|2011-01-26 14:30,26,4.287,4.299,4.285,4.288,349
20110301|2011-01-26 15:00,26,4.288,4.288,4.2795,4.286,94
20110301|2011-01-26 15:30,26,4.2865,4.293,4.286,4.292,58
20110301|2011-01-26 16:00,26,4.292,4.292,4.2885,4.29,10
20110301|2011-01-26 17:00,27,4.29,4.297,4.285,4.2955,72
20110301|2011-01-26 17:30,27,4.293,4.293,4.2915,4.293,12
20110301|2011-01-26 18:00,27,4.293,4.296,4.2915,4.2955,43
20110301|2011-01-26 18:30,27,4.294,4.2945,4.2875,4.291,63
20110301|2011-01-26 19:00,27,4.291,4.2945,4.2855,4.2885,343
20110301|2011-01-26 19:30,27,4.2885,4.29,4.2755,4.285,494
20110301|2011-01-26 20:00,27,4.286,4.2925,4.283,4.2905,156
20110301|2011-01-26 20:30,27,4.2925,4.299,4.291,4.2985,258
20110301|2011-01-26 21:00,27,4.2985,4.3075,4.2965,4.301,618
20110301|2011-01-26 21:30,27,4.3,4.3015,4.2975,4.2975,42
20110301|2011-01-26 22:00,27,4.2985,4.2985,4.2855,4.2865,179
20110301|2011-01-26 22:30,27,4.2865,4.2925,4.284,4.287,243
20110301|2011-01-26 23:00,27,4.2875,4.2905,4.2845,4.29,163
20110301|2011-01-26 23:30,27,4.29,4.3,4.2815,4.298,400
20110301|2011-01-27 00:00,27,4.299,4.3135,4.296,4.312,501
20110301|2011-01-27 00:30,27,4.313,4.315,4.3055,4.3125,323
20110301|2011-01-27 01:00,27,4.3125,4.3125,4.3035,4.308,194
20110301|2011-01-27 01:30,27,4.307,4.308,4.2895,4.294,494
20110301|2011-01-27 02:00,27,4.293,4.302,4.288,4.295,808
20110301|2011-01-27 02:30,27,4.297,4.2975,4.283,4.293,378
20110301|2011-01-27 03:00,27,4.293,4.302,4.291,4.2995,265
20110301|2011-01-27 03:30,27,4.298,4.317,4.2975,4.3135,669
20110301|2011-01-27 04:00,27,4.315,4.319,4.305,4.309,643
20110301|2011-01-27 04:30,27,4.309,4.3155,4.307,4.3125,407
20110301|2011-01-27 05:00,27,4.313,4.3195,4.3095,4.3115,352
20110301|2011-01-27 05:30,27,4.3105,4.3115,4.306,4.3095,194
20110301|2011-01-27 06:00,27,4.3095,4.3095,4.3015,4.305,275
20110301|2011-01-27 06:30,27,4.3065,4.3235,4.306,4.3155,862
20110301|2011-01-27 07:00,27,4.3155,4.341,4.312,4.33,2659
20110301|2011-01-27 07:30,27,4.3295,4.3475,4.323,4.34,2002
20110301|2011-01-27 08:00,27,4.3405,4.3555,4.3395,4.3505,2083
20110301|2011-01-27 08:30,27,4.3505,4.354,4.344,4.3475,1565
20110301|2011-01-27 09:00,27,4.348,4.353,4.339,4.347,1268
20110301|2011-01-27 09:30,27,4.346,4.3485,4.339,4.339,1283
20110301|2011-01-27 10:00,27,4.34,4.3415,4.307,4.3085,3475
20110301|2011-01-27 10:30,27,4.308,4.312,4.298,4.304,2345
20110301|2011-01-27 11:00,27,4.304,4.3265,4.3025,4.321,1434
20110301|2011-01-27 11:30,27,4.3215,4.341,4.3195,4.338,2293
20110301|2011-01-27 12:00,27,4.3385,4.343,4.3305,4.3365,853
20110301|2011-01-27 12:30,27,4.337,4.34,4.331,4.34,557
20110301|2011-01-27 13:00,27,4.3395,4.348,4.337,4.337,375
20110301|2011-01-27 13:30,27,4.3375,4.3395,4.332,4.3335,169
20110301|2011-01-27 14:00,27,4.3325,4.335,4.3215,4.3315,354
20110301|2011-01-27 14:30,27,4.3305,4.3325,4.32,4.321,222
20110301|2011-01-27 15:00,27,4.3215,4.328,4.318,4.322,66
20110301|2011-01-27 15:30,27,4.3205,4.3235,4.32,4.322,28
20110301|2011-01-27 16:00,27,4.3205,4.3205,4.32,4.32,2
20110301|2011-01-27 17:00,28,4.32,4.322,4.315,4.322,70
20110301|2011-01-27 17:30,28,4.3225,4.323,4.3165,4.319,26
20110301|2011-01-27 18:00,28,4.319,4.319,4.317,4.3175,23
20110301|2011-01-27 18:30,28,4.3175,4.3195,4.3115,4.3135,103
20110301|2011-01-27 19:00,28,4.3135,4.32,4.293,4.2975,592
20110301|2011-01-27 19:30,28,4.297,4.2995,4.286,4.2965,514
20110301|2011-01-27 20:00,28,4.298,4.298,4.2915,4.295,232
20110301|2011-01-27 20:30,28,4.295,4.3105,4.2925,4.307,372
20110301|2011-01-27 21:00,28,4.3085,4.328,4.3065,4.3255,549
20110301|2011-01-27 21:30,28,4.323,4.3235,4.32,4.3205,84
20110301|2011-01-27 22:00,28,4.3215,4.325,4.315,4.3185,216
20110301|2011-01-27 22:30,28,4.318,4.318,4.3115,4.3135,161
20110301|2011-01-27 23:00,28,4.313,4.3195,4.313,4.3175,74
20110301|2011-01-27 23:30,28,4.319,4.3275,4.3175,4.327,141
20110301|2011-01-28 00:00,28,4.327,4.3325,4.3205,4.325,223
20110301|2011-01-28 00:30,28,4.325,4.3265,4.3115,4.3155,221
20110301|2011-01-28 01:00,28,4.314,4.3175,4.3045,4.305,181
20110301|2011-01-28 01:30,28,4.3045,4.3165,4.303,4.3135,124
20110301|2011-01-28 02:00,28,4.315,4.3205,4.313,4.3145,403
20110301|2011-01-28 02:30,28,4.315,4.336,4.313,4.3335,746
20110301|2011-01-28 03:00,28,4.3335,4.3365,4.326,4.3345,272
20110301|2011-01-28 03:30,28,4.334,4.347,4.334,4.3415,596
20110301|2011-01-28 04:00,28,4.3425,4.3685,4.3425,4.361,1419
20110301|2011-01-28 04:30,28,4.362,4.365,4.355,4.355,269
20110301|2011-01-28 05:00,28,4.355,4.367,4.355,4.3615,246
20110301|2011-01-28 05:30,28,4.362,4.3685,4.361,4.3625,337
20110301|2011-01-28 06:00,28,4.362,4.368,4.3585,4.3585,329
20110301|2011-01-28 06:30,28,4.357,4.3795,4.357,4.3695,1051
20110301|2011-01-28 07:00,28,4.3695,4.3815,4.367,4.3775,1301
20110301|2011-01-28 07:30,28,4.3765,4.3785,4.3675,4.3705,1172
20110301|2011-01-28 08:00,28,4.3715,4.384,4.3695,4.3795,1610
20110301|2011-01-28 08:30,28,4.3785,4.407,4.3775,4.397,3505
20110301|2011-01-28 09:00,28,4.398,4.4065,4.388,4.39,3070
20110301|2011-01-28 09:30,28,4.389,4.3975,4.378,4.386,2292
20110301|2011-01-28 10:00,28,4.3855,4.3895,4.3705,4.3745,1715
20110301|2011-01-28 10:30,28,4.3735,4.3745,4.337,4.344,3983
20110301|2011-01-28 11:00,28,4.344,4.363,4.34,4.358,1891
20110301|2011-01-28 11:30,28,4.3555,4.3775,4.354,4.3685,2623
20110301|2011-01-28 12:00,28,4.3685,4.37,4.3325,4.3345,1644
20110301|2011-01-28 12:30,28,4.3355,4.3585,4.335,4.3535,991
20110301|2011-01-28 13:00,28,4.3555,4.361,4.3495,4.359,181
20110301|2011-01-28 13:30,28,4.3565,4.3615,4.3545,4.3555,140
20110301|2011-01-28 14:00,28,4.355,4.3595,4.351,4.356,83
20110301|2011-01-28 14:30,28,4.355,4.36,4.354,4.358,108
20110301|2011-01-28 15:00,28,4.3575,4.364,4.3575,4.3575,43
20110301|2011-01-28 15:30,28,4.357,4.3585,4.3505,4.3505,32
20110301|2011-01-28 16:00,28,4.353,4.355,4.351,4.355,11
20110301|2011-01-30 17:00,31,4.3505,4.367,4.336,4.3475,271
20110301|2011-01-30 17:30,31,4.3465,4.349,4.336,4.3365,160
20110301|2011-01-30 18:00,31,4.337,4.357,4.337,4.354,120
20110301|2011-01-30 18:30,31,4.3505,4.354,4.3445,4.345,112
20110301|2011-01-30 19:00,31,4.348,4.371,4.3435,4.3635,576
20110301|2011-01-30 19:30,31,4.365,4.385,4.365,4.3815,560
20110301|2011-01-30 20:00,31,4.383,4.385,4.379,4.385,201
20110301|2011-01-30 20:30,31,4.385,4.4,4.384,4.398,582
20110301|2011-01-30 21:00,31,4.399,4.4175,4.3985,4.4125,634
20110301|2011-01-30 21:30,31,4.4115,4.4155,4.4105,4.4155,250
20110301|2011-01-30 22:00,31,4.415,4.419,4.406,4.409,239
20110301|2011-01-30 22:30,31,4.4085,4.4085,4.397,4.4,415
20110301|2011-01-30 23:00,31,4.4,4.4075,4.3995,4.405,184
20110301|2011-01-30 23:30,31,4.406,4.413,4.4025,4.411,228
20110301|2011-01-31 00:00,31,4.41,4.412,4.403,4.408,219
20110301|2011-01-31 00:30,31,4.409,4.4095,4.396,4.398,296
20110301|2011-01-31 01:00,31,4.3985,4.4055,4.3955,4.4055,264
20110301|2011-01-31 01:30,31,4.4055,4.4135,4.4055,4.412,202
20110301|2011-01-31 02:00,31,4.4085,4.4085,4.394,4.4005,392
20110301|2011-01-31 02:30,31,4.402,4.402,4.3925,4.3975,301
20110301|2011-01-31 03:00,31,4.397,4.409,4.394,4.408,408
20110301|2011-01-31 03:30,31,4.4075,4.4245,4.4035,4.4215,526
20110301|2011-01-31 04:00,31,4.421,4.4275,4.4065,4.408,498
20110301|2011-01-31 04:30,31,4.408,4.408,4.394,4.4005,781
20110301|2011-01-31 05:00,31,4.401,4.405,4.398,4.402,291
20110301|2011-01-31 05:30,31,4.401,4.402,4.3905,4.393,514
20110301|2011-01-31 06:00,31,4.3915,4.405,4.39,4.4,466
20110301|2011-01-31 06:30,31,4.4,4.4185,4.4,4.4135,807
20110301|2011-01-31 07:00,31,4.413,4.4225,4.413,4.417,1094
20110301|2011-01-31 07:30,31,4.4185,4.419,4.4065,4.416,733
20110301|2011-01-31 08:00,31,4.416,4.4245,4.407,4.4095,1175
20110301|2011-01-31 08:30,31,4.4095,4.423,4.4075,4.4145,1391
20110301|2011-01-31 09:00,31,4.4115,4.424,4.409,4.422,965
20110301|2011-01-31 09:30,31,4.422,4.4395,4.4205,4.4305,1978
20110301|2011-01-31 10:00,31,4.4295,4.441,4.428,4.435,1365
20110301|2011-01-31 10:30,31,4.435,4.443,4.4265,4.4415,1626
20110301|2011-01-31 11:00,31,4.442,4.453,4.441,4.448,2287
20110301|2011-01-31 11:30,31,4.4485,4.462,4.4455,4.4585,3074
20110301|2011-01-31 12:00,31,4.4585,4.4585,4.4475,4.451,1011
20110301|2011-01-31 12:30,31,4.451,4.4565,4.45,4.456,430
20110301|2011-01-31 13:00,31,4.4565,4.461,4.4525,4.4525,254
20110301|2011-01-31 13:30,31,4.453,4.456,4.451,4.453,203
20110301|2011-01-31 14:00,31,4.455,4.455,4.44,4.4445,186
20110301|2011-01-31 14:30,31,4.446,4.449,4.436,4.448,318
20110301|2011-01-31 15:00,31,4.448,4.452,4.445,4.451,43
20110301|2011-01-31 15:30,31,4.451,4.4515,4.4485,4.4515,28
20110301|2011-01-31 16:00,31,4.451,4.4525,4.4485,4.451,19
20110301|2011-01-31 17:00,1,4.462,4.464,4.453,4.459,260
20110301|2011-01-31 17:30,1,4.461,4.4775,4.461,4.4625,207
20110301|2011-01-31 18:00,1,4.465,4.4715,4.465,4.469,67
20110301|2011-01-31 18:30,1,4.4715,4.473,4.4645,4.4655,59
20110301|2011-01-31 19:00,1,4.467,4.4735,4.444,4.4695,525
20110301|2011-01-31 19:30,1,4.47,4.4775,4.467,4.471,228
20110301|2011-01-31 20:00,1,4.469,4.4755,4.467,4.473,82
20110301|2011-01-31 20:30,1,4.473,4.4765,4.4705,4.476,45
20110301|2011-01-31 21:00,1,4.4755,4.483,4.475,4.478,198
20110301|2011-01-31 21:30,1,4.4745,4.478,4.4745,4.476,141
20110301|2011-01-31 22:00,1,4.477,4.4785,4.476,4.478,95
20110301|2011-01-31 22:30,1,4.477,4.483,4.476,4.4775,248
20110301|2011-01-31 23:00,1,4.477,4.479,4.474,4.475,107
20110301|2011-01-31 23:30,1,4.4735,4.4825,4.469,4.4825,335
20110301|2011-02-01 00:00,1,4.483,4.4925,4.4805,4.484,525
20110301|2011-02-01 00:30,1,4.485,4.493,4.483,4.4925,310
20110301|2011-02-01 01:00,1,4.4935,4.4935,4.488,4.49,225
20110301|2011-02-01 01:30,1,4.49,4.495,4.488,4.493,340
20110301|2011-02-01 02:00,1,4.493,4.5135,4.486,4.4885,1039
20110301|2011-02-01 02:30,1,4.4875,4.4875,4.468,4.4685,409
20110301|2011-02-01 03:00,1,4.4695,4.4845,4.4685,4.4795,313
20110301|2011-02-01 03:30,1,4.48,4.487,4.4785,4.4855,358
20110301|2011-02-01 04:00,1,4.4855,4.4895,4.473,4.478,449
20110301|2011-02-01 04:30,1,4.4765,4.482,4.476,4.4805,208
20110301|2011-02-01 05:00,1,4.4815,4.4865,4.48,4.4845,210
20110301|2011-02-01 05:30,1,4.485,4.4905,4.48,4.4885,319
20110301|2011-02-01 06:00,1,4.4885,4.5015,4.4875,4.5,453
20110301|2011-02-01 06:30,1,4.4995,4.5,4.4755,4.485,1310
20110301|2011-02-01 07:00,1,4.485,4.499,4.483,4.492,1407
20110301|2011-02-01 07:30,1,4.4925,4.4925,4.483,4.492,868
20110301|2011-02-01 08:00,1,4.491,4.498,4.49,4.496,927
20110301|2011-02-01 08:30,1,4.495,4.5145,4.4935,4.506,2202
20110301|2011-02-01 09:00,1,4.5055,4.513,4.495,4.51,2247
20110301|2011-02-01 09:30,1,4.5095,4.5315,4.506,4.53,2429
20110301|2011-02-01 10:00,1,4.53,4.542,4.527,4.534,2241
20110301|2011-02-01 10:30,1,4.534,4.5415,4.528,4.5345,1475
20110301|2011-02-01 11:00,1,4.535,4.544,4.532,4.54,1141
20110301|2011-02-01 11:30,1,4.54,4.55,4.538,4.544,2307
20110301|2011-02-01 12:00,1,4.544,4.546,4.542,4.5445,772
20110301|2011-02-01 12:30,1,4.5445,4.551,4.54,4.5485,512
20110301|2011-02-01 13:00,1,4.549,4.551,4.546,4.546,178
20110301|2011-02-01 13:30,1,4.5465,4.5515,4.546,4.547,141
20110301|2011-02-01 14:00,1,4.548,4.551,4.547,4.55,135
20110301|2011-02-01 14:30,1,4.5495,4.556,4.549,4.555,232
20110301|2011-02-01 15:00,1,4.5545,4.5545,4.547,4.548,90
20110301|2011-02-01 15:30,1,4.549,4.5525,4.5485,4.551,47
20110301|2011-02-01 16:00,1,4.5515,4.553,4.548,4.553,18
20110301|2011-02-01 17:00,2,4.548,4.55,4.545,4.547,84
20110301|2011-02-01 17:30,2,4.548,4.552,4.5475,4.552,42
20110301|2011-02-01 18:00,2,4.55,4.55,4.5455,4.5465,24
20110301|2011-02-01 18:30,2,4.546,4.547,4.5445,4.546,61
20110301|2011-02-01 19:00,2,4.546,4.5465,4.537,4.544,306
20110301|2011-02-01 19:30,2,4.5445,4.5465,4.542,4.5465,50
20110301|2011-02-01 20:00,2,4.5465,4.5585,4.5445,4.5555,137
20110301|2011-02-01 20:30,2,4.557,4.5575,4.5505,4.5565,71
20110301|2011-02-01 21:00,2,4.556,4.5575,4.5545,4.5575,35
20110301|2011-02-01 21:30,2,4.556,4.5595,4.5555,4.556,70
20110301|2011-02-01 22:00,2,4.5565,4.557,4.552,4.552,62
20110301|2011-02-01 22:30,2,4.553,4.554,4.54,4.54,231
20110301|2011-02-01 23:00,2,4.54,4.5425,4.5385,4.54,50
20110301|2011-02-01 23:30,2,4.54,4.5445,4.539,4.539,76
20110301|2011-02-02 00:00,2,4.5405,4.542,4.538,4.54,127
20110301|2011-02-02 00:30,2,4.539,4.545,4.539,4.5415,119
20110301|2011-02-02 01:00,2,4.541,4.5515,4.541,4.5515,203
20110301|2011-02-02 01:30,2,4.552,4.562,4.551,4.5515,323
20110301|2011-02-02 02:00,2,4.551,4.555,4.5485,4.551,257
20110301|2011-02-02 02:30,2,4.5515,4.553,4.537,4.537,376
20110301|2011-02-02 03:00,2,4.5365,4.5365,4.524,4.531,468
20110301|2011-02-02 03:30,2,4.5335,4.539,4.5285,4.532,178
20110301|2011-02-02 04:00,2,4.532,4.5415,4.532,4.5365,106
20110301|2011-02-02 04:30,2,4.536,4.5465,4.5355,4.545,299
20110301|2011-02-02 05:00,2,4.544,4.5485,4.532,4.5325,224
20110301|2011-02-02 05:30,2,4.5315,4.532,4.516,4.5235,391
20110301|2011-02-02 06:00,2,4.523,4.5325,4.522,4.53,156
20110301|2011-02-02 06:30,2,4.531,4.535,4.528,4.532,251
20110301|2011-02-02 07:00,2,4.531,4.54,4.5245,4.5385,977
20110301|2011-02-02 07:30,2,4.539,4.547,4.5345,4.5425,849
20110301|2011-02-02 08:00,2,4.543,4.5435,4.5325,4.54,774
20110301|2011-02-02 08:30,2,4.541,4.547,4.534,4.5445,903
20110301|2011-02-02 09:00,2,4.5445,4.547,4.5385,4.541,683
20110301|2011-02-02 09:30,2,4.539,4.5435,4.5345,4.5415,857
20110301|2011-02-02 10:00,2,4.5405,4.547,4.537,4.545,922
20110301|2011-02-02 10:30,2,4.545,4.5545,4.536,4.538,1341
20110301|2011-02-02 11:00,2,4.5385,4.5405,4.5265,4.528,1313
20110301|2011-02-02 11:30,2,4.5285,4.546,4.527,4.5425,1508
20110301|2011-02-02 12:00,2,4.5415,4.549,4.537,4.5475,729
20110301|2011-02-02 12:30,2,4.5475,4.5495,4.544,4.5455,234
20110301|2011-02-02 13:00,2,4.546,4.554,4.543,4.552,222
20110301|2011-02-02 13:30,2,4.5535,4.5565,4.55,4.555,90
20110301|2011-02-02 14:00,2,4.555,4.5575,4.551,4.5545,111
20110301|2011-02-02 14:30,2,4.554,4.559,4.552,4.559,209
20110301|2011-02-02 15:00,2,4.559,4.561,4.556,4.556,50
20110301|2011-02-02 15:30,2,4.5575,4.56,4.556,4.559,33
20110301|2011-02-02 16:00,2,4.5585,4.56,4.557,4.56,28
20110301|2011-02-02 17:00,3,4.558,4.5615,4.557,4.5585,32
20110301|2011-02-02 17:30,3,4.559,4.562,4.5575,4.562,61
20110301|2011-02-02 18:00,3,4.561,4.562,4.553,4.5545,63
20110301|2011-02-02 18:30,3,4.5535,4.58,4.553,4.567,318
20110301|2011-02-02 19:00,3,4.5655,4.5655,4.546,4.555,283
20110301|2011-02-02 19:30,3,4.556,4.559,4.542,4.5515,168
20110301|2011-02-02 20:00,3,4.5535,4.5565,4.55,4.552,46
20110301|2011-02-02 20:30,3,4.553,4.553,4.55,4.5515,38
20110301|2011-02-02 21:00,3,4.5535,4.5535,4.55,4.5505,55
20110301|2011-02-02 21:30,3,4.551,4.553,4.547,4.549,78
20110301|2011-02-02 22:00,3,4.549,4.553,4.548,4.548,76
20110301|2011-02-02 22:30,3,4.5485,4.5605,4.5485,4.558,101
20110301|2011-02-02 23:00,3,4.557,4.557,4.5535,4.5545,30
20110301|2011-02-02 23:30,3,4.554,4.556,4.545,4.5455,71
20110301|2011-02-03 00:00,3,4.5495,4.55,4.5415,4.5475,71
20110301|2011-02-03 00:30,3,4.5465,4.5485,4.545,4.5485,47
20110301|2011-02-03 01:00,3,4.5495,4.556,4.549,4.555,64
20110301|2011-02-03 01:30,3,4.556,4.561,4.553,4.56,146
20110301|2011-02-03 02:00,3,4.559,4.5625,4.5485,4.5515,282
20110301|2011-02-03 02:30,3,4.551,4.561,4.5495,4.5535,267
20110301|2011-02-03 03:00,3,4.554,4.566,4.5535,4.5565,318
20110301|2011-02-03 03:30,3,4.556,4.5585,4.553,4.5565,166
20110301|2011-02-03 04:00,3,4.5585,4.5605,4.5565,4.5565,158
20110301|2011-02-03 04:30,3,4.5575,4.5595,4.5545,4.555,90
20110301|2011-02-03 05:00,3,4.556,4.559,4.5505,4.5505,154
20110301|2011-02-03 05:30,3,4.551,4.5525,4.541,4.5485,311
20110301|2011-02-03 06:00,3,4.5475,4.5475,4.5365,4.542,441
20110301|2011-02-03 06:30,3,4.542,4.542,4.5245,4.531,809
20110301|2011-02-03 07:00,3,4.5325,4.5375,4.526,4.5355,794
20110301|2011-02-03 07:30,3,4.535,4.54,4.5265,4.5325,1004
20110301|2011-02-03 08:00,3,4.532,4.5465,4.531,4.538,1183
20110301|2011-02-03 08:30,3,4.539,4.5435,4.533,4.539,886
20110301|2011-02-03 09:00,3,4.5415,4.5455,4.5145,4.524,2943
20110301|2011-02-03 09:30,3,4.523,4.534,4.517,4.5255,1034
20110301|2011-02-03 10:00,3,4.527,4.5415,4.523,4.5375,997
20110301|2011-02-03 10:30,3,4.5375,4.55,4.5345,4.5425,1316
20110301|2011-02-03 11:00,3,4.543,4.546,4.534,4.5405,913
20110301|2011-02-03 11:30,3,4.541,4.5475,4.5375,4.544,1111
20110301|2011-02-03 12:00,3,4.544,4.5455,4.5385,4.539,740
20110301|2011-02-03 12:30,3,4.5395,4.5445,4.5375,4.5445,361
20110301|2011-02-03 13:00,3,4.543,4.55,4.54,4.55,216
20110301|2011-02-03 13:30,3,4.546,4.5545,4.545,4.5535,101
20110301|2011-02-03 14:00,3,4.5535,4.5595,4.551,4.5555,151
20110301|2011-02-03 14:30,3,4.5555,4.5595,4.554,4.5565,154
20110301|2011-02-03 15:00,3,4.5575,4.5585,4.5515,4.5515,73
20110301|2011-02-03 15:30,3,4.554,4.555,4.546,4.5485,33
20110301|2011-02-03 16:00,3,4.549,4.549,4.5455,4.5455,17
20110301|2011-02-03 17:00,4,4.547,4.547,4.5375,4.5445,92
20110301|2011-02-03 17:30,4,4.5435,4.547,4.5435,4.5465,20
20110301|2011-02-03 18:00,4,4.5475,4.5475,4.547,4.5475,27
20110301|2011-02-03 18:30,4,4.5475,4.555,4.5475,4.5505,41
20110301|2011-02-03 19:00,4,4.5505,4.5645,4.5475,4.5525,174
20110301|2011-02-03 19:30,4,4.5535,4.556,4.552,4.556,49
20110301|2011-02-03 20:00,4,4.5535,4.5535,4.547,4.5475,60
20110301|2011-02-03 20:30,4,4.547,4.5495,4.5465,4.547,37
20110301|2011-02-03 21:00,4,4.548,4.549,4.5475,4.549,8
20110301|2011-02-03 21:30,4,4.549,4.551,4.5475,4.5485,20
20110301|2011-02-03 22:00,4,4.548,4.5525,4.548,4.5525,4
20110301|2011-02-03 22:30,4,4.55,4.55,4.5455,4.55,72
20110301|2011-02-03 23:00,4,4.549,4.555,4.549,4.55,65
20110301|2011-02-03 23:30,4,4.552,4.552,4.548,4.5495,15
20110301|2011-02-04 00:00,4,4.5485,4.5485,4.5445,4.5455,85
20110301|2011-02-04 00:30,4,4.5465,4.549,4.545,4.5465,35
20110301|2011-02-04 01:00,4,4.5475,4.5495,4.5465,4.5495,40
20110301|2011-02-04 01:30,4,4.55,4.551,4.536,4.537,199
20110301|2011-02-04 02:00,4,4.5405,4.5425,4.5395,4.541,98
20110301|2011-02-04 02:30,4,4.543,4.5495,4.5395,4.5455,157
20110301|2011-02-04 03:00,4,4.5455,4.557,4.5445,4.5515,251
20110301|2011-02-04 03:30,4,4.5515,4.5525,4.5475,4.549,62
20110301|2011-02-04 04:00,4,4.5495,4.5585,4.5495,4.5545,320
20110301|2011-02-04 04:30,4,4.5545,4.5545,4.5515,4.5525,124
20110301|2011-02-04 05:00,4,4.5535,4.5595,4.5525,4.557,117
20110301|2011-02-04 05:30,4,4.557,4.558,4.5525,4.554,90
20110301|2011-02-04 06:00,4,4.554,4.5615,4.554,4.5615,218
20110301|2011-02-04 06:30,4,4.5615,4.5625,4.5535,4.556,294
20110301|2011-02-04 07:00,4,4.557,4.564,4.551,4.56,893
20110301|2011-02-04 07:30,4,4.558,4.5625,4.547,4.5595,1674
20110301|2011-02-04 08:00,4,4.5595,4.5975,4.5595,4.592,4588
20110301|2011-02-04 08:30,4,4.5915,4.608,4.586,4.6045,2065
20110301|2011-02-04 09:00,4,4.605,4.614,4.5995,4.6105,2006
20110301|2011-02-04 09:30,4,4.6105,4.612,4.583,4.5975,2082
20110301|2011-02-04 10:00,4,4.598,4.61,4.5895,4.6075,1443
20110301|2011-02-04 10:30,4,4.608,4.608,4.5865,4.5875,1195
20110301|2011-02-04 11:00,4,4.588,4.5895,4.58,4.582,716
20110301|2011-02-04 11:30,4,4.582,4.585,4.5775,4.579,985
20110301|2011-02-04 12:00,4,4.58,4.594,4.58,4.593,828
20110301|2011-02-04 12:30,4,4.592,4.596,4.5895,4.594,250
20110301|2011-02-04 13:00,4,4.593,4.593,4.5825,4.5835,176
20110301|2011-02-04 13:30,4,4.5845,4.5845,4.5795,4.5805,141
20110301|2011-02-04 14:00,4,4.5805,4.584,4.5795,4.5795,82
20110301|2011-02-04 14:30,4,4.5805,4.5845,4.579,4.5815,130
20110301|2011-02-04 15:00,4,4.5835,4.59,4.582,4.585,58
20110301|2011-02-04 15:30,4,4.5885,4.595,4.5875,4.591,41
20110301|2011-02-04 16:00,4,4.593,4.594,4.5885,4.592,10
20110301|2011-02-06 17:00,7,4.5795,4.593,4.5795,4.592,112
20110301|2011-02-06 17:30,7,4.59,4.59,4.582,4.582,23
20110301|2011-02-06 18:00,7,4.5845,4.588,4.583,4.587,22
20110301|2011-02-06 18:30,7,4.588,4.588,4.583,4.584,20
20110301|2011-02-06 19:00,7,4.583,4.598,4.58,4.595,88
20110301|2011-02-06 19:30,7,4.5935,4.6095,4.5935,4.6095,115
20110301|2011-02-06 20:00,7,4.6075,4.609,4.6055,4.607,88
20110301|2011-02-06 20:30,7,4.608,4.6085,4.6015,4.603,50
20110301|2011-02-06 21:00,7,4.603,4.603,4.5975,4.6,54
20110301|2011-02-06 21:30,7,4.6,4.611,4.6,4.607,84
20110301|2011-02-06 22:00,7,4.6095,4.61,4.605,4.6095,23
20110301|2011-02-06 22:30,7,4.6095,4.622,4.6095,4.6185,286
20110301|2011-02-06 23:00,7,4.619,4.62,4.616,4.62,77
20110301|2011-02-06 23:30,7,4.6195,4.622,4.619,4.6215,75
20110301|2011-02-07 00:00,7,4.6215,4.6225,4.6155,4.6165,119
20110301|2011-02-07 00:30,7,4.6165,4.623,4.6135,4.623,135
20110301|2011-02-07 01:00,7,4.6225,4.6255,4.6175,4.6205,189
20110301|2011-02-07 01:30,7,4.622,4.622,4.6075,4.6115,203
20110301|2011-02-07 02:00,7,4.611,4.615,4.603,4.6085,281
20110301|2011-02-07 02:30,7,4.6085,4.6265,4.608,4.626,203
20110301|2011-02-07 03:00,7,4.6265,4.6315,4.616,4.622,292
20110301|2011-02-07 03:30,7,4.6225,4.635,4.6225,4.628,350
20110301|2011-02-07 04:00,7,4.628,4.628,4.6205,4.6235,168
20110301|2011-02-07 04:30,7,4.6245,4.634,4.62,4.632,264
20110301|2011-02-07 05:00,7,4.632,4.6375,4.6275,4.6315,233
20110301|2011-02-07 05:30,7,4.6315,4.6335,4.6255,4.626,169
20110301|2011-02-07 06:00,7,4.6255,4.63,4.6245,4.6265,170
20110301|2011-02-07 06:30,7,4.6265,4.629,4.621,4.628,196
20110301|2011-02-07 07:00,7,4.628,4.6285,4.6175,4.6225,881
20110301|2011-02-07 07:30,7,4.622,4.629,4.612,4.615,903
20110301|2011-02-07 08:00,7,4.6155,4.6205,4.6115,4.612,770
20110301|2011-02-07 08:30,7,4.613,4.6185,4.5995,4.5995,967
20110301|2011-02-07 09:00,7,4.6,4.6165,4.5985,4.615,865
20110301|2011-02-07 09:30,7,4.615,4.6245,4.6095,4.618,866
20110301|2011-02-07 10:00,7,4.6185,4.6275,4.6075,4.609,1216
20110301|2011-02-07 10:30,7,4.609,4.6105,4.575,4.5755,2855
20110301|2011-02-07 11:00,7,4.575,4.584,4.572,4.579,1164
20110301|2011-02-07 11:30,7,4.579,4.5825,4.564,4.578,1981
20110301|2011-02-07 12:00,7,4.5765,4.5765,4.566,4.5675,516
20110301|2011-02-07 12:30,7,4.567,4.575,4.5665,4.5725,514
20110301|2011-02-07 13:00,7,4.5715,4.5715,4.5605,4.5615,284
20110301|2011-02-07 13:30,7,4.562,4.5675,4.561,4.5615,138
20110301|2011-02-07 14:00,7,4.562,4.564,4.554,4.555,334
20110301|2011-02-07 14:30,7,4.5545,4.5595,4.5475,4.55,373
20110301|2011-02-07 15:00,7,4.5485,4.55,4.537,4.544,182
20110301|2011-02-07 15:30,7,4.5445,4.5495,4.544,4.545,38
20110301|2011-02-07 16:00,7,4.5455,4.5485,4.5425,4.5485,23
20110301|2011-02-07 17:00,8,4.5405,4.5485,4.538,4.542,80
20110301|2011-02-07 17:30,8,4.5425,4.5465,4.541,4.544,25
20110301|2011-02-07 18:00,8,4.544,4.555,4.541,4.555,154
20110301|2011-02-07 18:30,8,4.554,4.559,4.552,4.559,42
20110301|2011-02-07 19:00,8,4.558,4.561,4.549,4.549,210
20110301|2011-02-07 19:30,8,4.5515,4.5555,4.549,4.554,67
20110301|2011-02-07 20:00,8,4.555,4.556,4.549,4.551,71
20110301|2011-02-07 20:30,8,4.551,4.5565,4.551,4.555,26
20110301|2011-02-07 21:00,8,4.555,4.556,4.554,4.554,19
20110301|2011-02-07 21:30,8,4.555,4.558,4.555,4.558,35
20110301|2011-02-07 22:00,8,4.558,4.567,4.558,4.565,144
20110301|2011-02-07 22:30,8,4.564,4.567,4.5575,4.5575,78
20110301|2011-02-07 23:00,8,4.5575,4.5615,4.5575,4.559,41
20110301|2011-02-07 23:30,8,4.56,4.5645,4.56,4.5605,27
20110301|2011-02-08 00:00,8,4.559,4.56,4.55,4.552,109
20110301|2011-02-08 00:30,8,4.553,4.561,4.553,4.561,74
20110301|2011-02-08 01:00,8,4.5595,4.5695,4.5595,4.5695,271
20110301|2011-02-08 01:30,8,4.5685,4.5825,4.5675,4.579,366
20110301|2011-02-08 02:00,8,4.579,4.5805,4.574,4.5765,252
20110301|2011-02-08 02:30,8,4.5775,4.59,4.5775,4.5815,347
20110301|2011-02-08 03:00,8,4.5825,4.586,4.578,4.586,234
20110301|2011-02-08 03:30,8,4.585,4.5855,4.5775,4.578,238
20110301|2011-02-08 04:00,8,4.58,4.5865,4.58,4.585,258
20110301|2011-02-08 04:30,8,4.584,4.584,4.531,4.531,1969
20110301|2011-02-08 05:00,8,4.5325,4.5495,4.531,4.5495,937
20110301|2011-02-08 05:30,8,4.5495,4.55,4.5375,4.5375,430
20110301|2011-02-08 06:00,8,4.5385,4.5385,4.506,4.518,1650
20110301|2011-02-08 06:30,8,4.518,4.541,4.518,4.5405,738
20110301|2011-02-08 07:00,8,4.54,4.545,4.5325,4.545,1957
20110301|2011-02-08 07:30,8,4.5445,4.559,4.5425,4.556,1707
20110301|2011-02-08 08:00,8,4.556,4.56,4.5465,4.5465,1211
20110301|2011-02-08 08:30,8,4.548,4.551,4.529,4.55,2059
20110301|2011-02-08 09:00,8,4.5495,4.5735,4.5475,4.5665,2318
20110301|2011-02-08 09:30,8,4.568,4.568,4.557,4.558,1087
20110301|2011-02-08 10:00,8,4.5595,4.5885,4.5505,4.571,2212
20110301|2011-02-08 10:30,8,4.57,4.5975,4.57,4.5905,1871
20110301|2011-02-08 11:00,8,4.5905,4.597,4.58,4.581,983
20110301|2011-02-08 11:30,8,4.582,4.5865,4.571,4.5735,1367
20110301|2011-02-08 12:00,8,4.574,4.579,4.568,4.569,584
20110301|2011-02-08 12:30,8,4.57,4.5795,4.57,4.5745,424
20110301|2011-02-08 13:00,8,4.5745,4.5905,4.5745,4.582,320
20110301|2011-02-08 13:30,8,4.5835,4.5895,4.583,4.587,92
20110301|2011-02-08 14:00,8,4.587,4.6095,4.587,4.6035,546
20110301|2011-02-08 14:30,8,4.6035,4.6075,4.5995,4.602,118
20110301|2011-02-08 15:00,8,4.604,4.604,4.5955,4.5995,80
20110301|2011-02-08 15:30,8,4.6,4.6,4.591,4.5945,30
20110301|2011-02-08 16:00,8,4.5945,4.595,4.591,4.5925,18
20110301|2011-02-08 17:00,9,4.5915,4.604,4.59,4.5975,75
20110301|2011-02-08 17:30,9,4.596,4.604,4.595,4.595,38
20110301|2011-02-08 18:00,9,4.597,4.5995,4.592,4.592,32
20110301|2011-02-08 18:30,9,4.5925,4.5935,4.578,4.581,137
20110301|2011-02-08 19:00,9,4.5785,4.5795,4.5585,4.563,1079
20110301|2011-02-08 19:30,9,4.563,4.5705,4.5615,4.5675,188
20110301|2011-02-08 20:00,9,4.569,4.578,4.568,4.574,289
20110301|2011-02-08 20:30,9,4.5745,4.5755,4.567,4.567,136
20110301|2011-02-08 21:00,9,4.5695,4.581,4.5625,4.572,194
20110301|2011-02-08 21:30,9,4.5755,4.578,4.575,4.577,22
20110301|2011-02-08 22:00,9,4.577,4.583,4.5765,4.581,65
20110301|2011-02-08 22:30,9,4.5805,4.5805,4.5745,4.5805,142
20110301|2011-02-08 23:00,9,4.5795,4.5825,4.578,4.5805,43
20110301|2011-02-08 23:30,9,4.582,4.5825,4.5625,4.5625,391
20110301|2011-02-09 00:00,9,4.562,4.5675,4.5595,4.5665,179
20110301|2011-02-09 00:30,9,4.567,4.571,4.562,4.563,158
20110301|2011-02-09 01:00,9,4.563,4.5675,4.5525,4.5565,463
20110301|2011-02-09 01:30,9,4.556,4.5605,4.549,4.5515,234
20110301|2011-02-09 02:00,9,4.551,4.566,4.5495,4.5555,363
20110301|2011-02-09 02:30,9,4.5565,4.5695,4.553,4.5555,301
20110301|2011-02-09 03:00,9,4.555,4.556,4.548,4.552,166
20110301|2011-02-09 03:30,9,4.551,4.552,4.5435,4.5505,375
20110301|2011-02-09 04:00,9,4.55,4.5505,4.534,4.5495,478
20110301|2011-02-09 04:30,9,4.549,4.556,4.5445,4.55,265
20110301|2011-02-09 05:00,9,4.5485,4.549,4.537,4.5425,237
20110301|2011-02-09 05:30,9,4.5425,4.5425,4.53,4.5335,319
20110301|2011-02-09 06:00,9,4.5335,4.5495,4.532,4.548,294
20110301|2011-02-09 06:30,9,4.547,4.5565,4.546,4.5525,516
20110301|2011-02-09 07:00,9,4.552,4.5565,4.541,4.541,919
20110301|2011-02-09 07:30,9,4.542,4.5695,4.5405,4.558,1564
20110301|2011-02-09 08:00,9,4.5575,4.568,4.5545,4.563,755
20110301|2011-02-09 08:30,9,4.564,4.575,4.5545,4.5595,860
20110301|2011-02-09 09:00,9,4.5595,4.5675,4.556,4.562,853
20110301|2011-02-09 09:30,9,4.5615,4.565,4.546,4.547,1004
20110301|2011-02-09 10:00,9,4.547,4.5515,4.5105,4.514,4791
20110301|2011-02-09 10:30,9,4.512,4.5275,4.508,4.5215,1750
20110301|2011-02-09 11:00,9,4.521,4.5235,4.4905,4.517,3120
20110301|2011-02-09 11:30,9,4.517,4.53,4.5135,4.522,1805
20110301|2011-02-09 12:00,9,4.5215,4.538,4.5195,4.537,993
20110301|2011-02-09 12:30,9,4.536,4.5375,4.5245,4.529,331
20110301|2011-02-09 13:00,9,4.5285,4.5285,4.517,4.5225,198
20110301|2011-02-09 13:30,9,4.523,4.524,4.508,4.508,223
20110301|2011-02-09 14:00,9,4.507,4.5245,4.5065,4.523,140
20110301|2011-02-09 14:30,9,4.525,4.53,4.5205,4.53,178
20110301|2011-02-09 15:00,9,4.531,4.5335,4.5255,4.527,81
20110301|2011-02-09 15:30,9,4.5275,4.5275,4.523,4.526,18
20110301|2011-02-09 16:00,9,4.526,4.5295,4.522,4.523,26
20110301|2011-02-09 17:00,10,4.529,4.5355,4.523,4.5255,73
20110301|2011-02-09 17:30,10,4.5255,4.526,4.5215,4.525,49
20110301|2011-02-09 18:00,10,4.525,4.525,4.521,4.521,34
20110301|2011-02-09 18:30,10,4.52,4.523,4.515,4.522,64
20110301|2011-02-09 19:00,10,4.524,4.549,4.522,4.5435,682
20110301|2011-02-09 19:30,10,4.5445,4.553,4.5435,4.549,268
20110301|2011-02-09 20:00,10,4.5495,4.5495,4.544,4.5465,69
20110301|2011-02-09 20:30,10,4.5475,4.555,4.5475,4.555,161
20110301|2011-02-09 21:00,10,4.555,4.558,4.5485,4.558,141
20110301|2011-02-09 21:30,10,4.5565,4.5565,4.5515,4.5515,74
20110301|2011-02-09 22:00,10,4.553,4.553,4.5485,4.5485,63
20110301|2011-02-09 22:30,10,4.548,4.5535,4.5475,4.552,103
20110301|2011-02-09 23:00,10,4.5515,4.5515,4.546,4.5475,175
20110301|2011-02-09 23:30,10,4.5475,4.555,4.545,4.545,231
20110301|2011-02-10 00:00,10,4.5455,4.553,4.543,4.55,168
20110301|2011-02-10 00:30,10,4.548,4.554,4.548,4.5485,119
20110301|2011-02-10 01:00,10,4.549,4.5515,4.547,4.5475,175
20110301|2011-02-10 01:30,10,4.545,4.5485,4.5435,4.5445,133
20110301|2011-02-10 02:00,10,4.5445,4.549,4.535,4.537,388
20110301|2011-02-10 02:30,10,4.5365,4.543,4.5165,4.52,713
20110301|2011-02-10 03:00,10,4.5205,4.5235,4.4965,4.505,1192
20110301|2011-02-10 03:30,10,4.5045,4.509,4.497,4.5085,832
20110301|2011-02-10 04:00,10,4.5095,4.5225,4.508,4.5105,630
20110301|2011-02-10 04:30,10,4.511,4.521,4.506,4.5085,268
20110301|2011-02-10 05:00,10,4.508,4.508,4.4905,4.4995,779
20110301|2011-02-10 05:30,10,4.4985,4.504,4.493,4.4995,378
20110301|2011-02-10 06:00,10,4.499,4.5075,4.4925,4.5075,531
20110301|2011-02-10 06:30,10,4.5075,4.5085,4.5,4.5035,380
20110301|2011-02-10 07:00,10,4.5025,4.52,4.499,4.5165,1018
20110301|2011-02-10 07:30,10,4.5175,4.528,4.5125,4.517,1205
20110301|2011-02-10 08:00,10,4.5155,4.521,4.505,4.5085,676
20110301|2011-02-10 08:30,10,4.508,4.513,4.494,4.5055,1596
20110301|2011-02-10 09:00,10,4.506,4.516,4.4945,4.5085,1443
20110301|2011-02-10 09:30,10,4.509,4.5265,4.5035,4.523,1911
20110301|2011-02-10 10:00,10,4.523,4.541,4.5175,4.5365,2074
20110301|2011-02-10 10:30,10,4.536,4.545,4.53,4.5385,1133
20110301|2011-02-10 11:00,10,4.5385,4.5445,4.5325,4.544,784
20110301|2011-02-10 11:30,10,4.5435,4.555,4.538,4.542,1728
20110301|2011-02-10 12:00,10,4.542,4.5505,4.5375,4.547,588
20110301|2011-02-10 12:30,10,4.548,4.548,4.5385,4.5405,311
20110301|2011-02-10 13:00,10,4.5415,4.544,4.5385,4.541,124
20110301|2011-02-10 13:30,10,4.542,4.544,4.5375,4.5385,208
20110301|2011-02-10 14:00,10,4.54,4.5445,4.539,4.5445,104
20110301|2011-02-10 14:30,10,4.5445,4.5485,4.5405,4.5485,105
20110301|2011-02-10 15:00,10,4.549,4.55,4.5445,4.5455,33
20110301|2011-02-10 15:30,10,4.546,4.546,4.5415,4.5425,19
20110301|2011-02-10 16:00,10,4.5425,4.5525,4.5425,4.5475,38
20110301|2011-02-10 17:00,11,4.5495,4.5495,4.5425,4.5445,38
20110301|2011-02-10 17:30,11,4.545,4.55,4.543,4.55,24
20110301|2011-02-10 18:00,11,4.549,4.555,4.5475,4.551,69
20110301|2011-02-10 18:30,11,4.55,4.5525,4.55,4.552,29
20110301|2011-02-10 19:00,11,4.552,4.579,4.552,4.5765,740
20110301|2011-02-10 19:30,11,4.5765,4.5795,4.5725,4.577,292
20110301|2011-02-10 20:00,11,4.576,4.576,4.551,4.5675,729
20110301|2011-02-10 20:30,11,4.566,4.5725,4.5585,4.5585,192
20110301|2011-02-10 21:00,11,4.558,4.564,4.552,4.5565,154
20110301|2011-02-10 21:30,11,4.555,4.5575,4.5525,4.555,68
20110301|2011-02-10 22:00,11,4.555,4.555,4.5445,4.547,143
20110301|2011-02-10 22:30,11,4.5475,4.551,4.5425,4.546,142
20110301|2011-02-10 23:00,11,4.5465,4.5485,4.5425,4.5475,79
20110301|2011-02-10 23:30,11,4.548,4.554,4.5475,4.551,136
20110301|2011-02-11 00:00,11,4.551,4.552,4.5305,4.533,450
20110301|2011-02-11 00:30,11,4.532,4.533,4.52,4.528,506
20110301|2011-02-11 01:00,11,4.5265,4.532,4.525,4.532,199
20110301|2011-02-11 01:30,11,4.5305,4.5385,4.53,4.5325,190
20110301|2011-02-11 02:00,11,4.533,4.5345,4.5255,4.53,219
20110301|2011-02-11 02:30,11,4.5295,4.5415,4.5295,4.531,209
20110301|2011-02-11 03:00,11,4.531,4.5325,4.51,4.5105,574
20110301|2011-02-11 03:30,11,4.51,4.5155,4.499,4.4995,632
20110301|2011-02-11 04:00,11,4.499,4.5035,4.493,4.503,644
20110301|2011-02-11 04:30,11,4.503,4.507,4.4955,4.501,397
20110301|2011-02-11 05:00,11,4.4995,4.5135,4.4975,4.512,234
20110301|2011-02-11 05:30,11,4.512,4.52,4.51,4.5105,217
20110301|2011-02-11 06:00,11,4.5105,4.518,4.5025,4.5175,564
20110301|2011-02-11 06:30,11,4.518,4.5255,4.516,4.525,410
20110301|2011-02-11 07:00,11,4.524,4.5295,4.516,4.5185,794
20110301|2011-02-11 07:30,11,4.5185,4.528,4.5065,4.5075,1103
20110301|2011-02-11 08:00,11,4.507,4.51,4.481,4.494,3822
20110301|2011-02-11 08:30,11,4.4945,4.5175,4.4905,4.514,2002
20110301|2011-02-11 09:00,11,4.514,4.5335,4.5135,4.532,1217
20110301|2011-02-11 09:30,11,4.5325,4.552,4.5255,4.547,1735
20110301|2011-02-11 10:00,11,4.5475,4.5475,4.5365,4.544,1513
20110301|2011-02-11 10:30,11,4.5435,4.559,4.535,4.546,1978
20110301|2011-02-11 11:00,11,4.546,4.547,4.5305,4.5365,1177
20110301|2011-02-11 11:30,11,4.536,4.5445,4.526,4.541,2008
20110301|2011-02-11 12:00,11,4.541,4.553,4.538,4.5495,647
20110301|2011-02-11 12:30,11,4.55,4.551,4.548,4.551,122
20110301|2011-02-11 13:00,11,4.5505,4.5525,4.549,4.55,101
20110301|2011-02-11 13:30,11,4.551,4.5585,4.551,4.5545,181
20110301|2011-02-11 14:00,11,4.555,4.5775,4.5525,4.5685,538
20110301|2011-02-11 14:30,11,4.5675,4.57,4.5575,4.5575,268
20110301|2011-02-11 15:00,11,4.5575,4.561,4.552,4.561,76
20110301|2011-02-11 15:30,11,4.56,4.56,4.554,4.557,23
20110301|2011-02-11 16:00,11,4.5565,4.559,4.5505,4.5505,22
20110301|2011-02-13 17:00,14,4.551,4.5755,4.5485,4.5625,166
20110301|2011-02-13 17:30,14,4.565,4.569,4.5605,4.564,88
20110301|2011-02-13 18:00,14,4.5605,4.568,4.56,4.563,87
20110301|2011-02-13 18:30,14,4.5625,4.5735,4.5615,4.567,112
20110301|2011-02-13 19:00,14,4.5645,4.57,4.5435,4.567,862
20110301|2011-02-13 19:30,14,4.567,4.569,4.5605,4.562,194
20110301|2011-02-13 20:00,14,4.562,4.574,4.562,4.5725,216
20110301|2011-02-13 20:30,14,4.5725,4.5755,4.5675,4.5755,333
20110301|2011-02-13 21:00,14,4.5765,4.5785,4.5665,4.5745,237
20110301|2011-02-13 21:30,14,4.5725,4.574,4.569,4.572,27
20110301|2011-02-13 22:00,14,4.5705,4.5705,4.566,4.566,39
20110301|2011-02-13 22:30,14,4.566,4.568,4.562,4.5645,136
20110301|2011-02-13 23:00,14,4.565,4.5705,4.565,4.5695,76
20110301|2011-02-13 23:30,14,4.5705,4.582,4.5705,4.5785,369
20110301|2011-02-14 00:00,14,4.5775,4.5795,4.574,4.575,137
20110301|2011-02-14 00:30,14,4.5745,4.583,4.5745,4.583,244
20110301|2011-02-14 01:00,14,4.5845,4.597,4.5825,4.59,534
20110301|2011-02-14 01:30,14,4.591,4.596,4.59,4.595,222
20110301|2011-02-14 02:00,14,4.593,4.6,4.5865,4.5875,343
20110301|2011-02-14 02:30,14,4.589,4.589,4.5775,4.5855,279
20110301|2011-02-14 03:00,14,4.5865,4.5985,4.5765,4.5925,582
20110301|2011-02-14 03:30,14,4.5935,4.6035,4.5925,4.6015,346
20110301|2011-02-14 04:00,14,4.6025,4.6125,4.5975,4.598,522
20110301|2011-02-14 04:30,14,4.5985,4.6,4.595,4.5965,178
20110301|2011-02-14 05:00,14,4.598,4.6035,4.5975,4.6025,127
20110301|2011-02-14 05:30,14,4.602,4.604,4.5975,4.5985,135
20110301|2011-02-14 06:00,14,4.5995,4.615,4.599,4.609,612
20110301|2011-02-14 06:30,14,4.6085,4.618,4.606,4.609,558
20110301|2011-02-14 07:00,14,4.608,4.6095,4.5965,4.6065,2099
20110301|2011-02-14 07:30,14,4.6055,4.6095,4.599,4.607,1040
20110301|2011-02-14 08:00,14,4.607,4.6115,4.597,4.6,940
20110301|2011-02-14 08:30,14,4.6015,4.6065,4.5965,4.5975,1281
20110301|2011-02-14 09:00,14,4.599,4.6235,4.5925,4.6165,1902
20110301|2011-02-14 09:30,14,4.617,4.6245,4.6085,4.612,2178
20110301|2011-02-14 10:00,14,4.612,4.6235,4.609,4.6215,1468
20110301|2011-02-14 10:30,14,4.6215,4.6315,4.6185,4.6245,1501
20110301|2011-02-14 11:00,14,4.6245,4.6285,4.6195,4.6255,808
20110301|2011-02-14 11:30,14,4.6255,4.6295,4.621,4.627,1257
20110301|2011-02-14 12:00,14,4.627,4.6345,4.625,4.631,760
20110301|2011-02-14 12:30,14,4.63,4.6345,4.63,4.6315,311
20110301|2011-02-14 13:00,14,4.6315,4.6315,4.6255,4.627,223
20110301|2011-02-14 13:30,14,4.628,4.628,4.6245,4.626,96
20110301|2011-02-14 14:00,14,4.626,4.626,4.6235,4.6255,46
20110301|2011-02-14 14:30,14,4.6255,4.6295,4.6225,4.6275,118
20110301|2011-02-14 15:00,14,4.6285,4.632,4.625,4.629,57
20110301|2011-02-14 15:30,14,4.6265,4.6305,4.625,4.6295,33
20110301|2011-02-14 16:00,14,4.63,4.634,4.629,4.629,35
20110301|2011-02-14 17:00,15,4.634,4.6495,4.6275,4.644,281
20110301|2011-02-14 17:30,15,4.643,4.645,4.638,4.641,80
20110301|2011-02-14 18:00,15,4.6415,4.644,4.641,4.641,67
20110301|2011-02-14 18:30,15,4.6425,4.644,4.6355,4.6355,130
20110301|2011-02-14 19:00,15,4.6355,4.6355,4.6225,4.6275,776
20110301|2011-02-14 19:30,15,4.628,4.6295,4.614,4.626,291
20110301|2011-02-14 20:00,15,4.627,4.6375,4.6235,4.636,296
20110301|2011-02-14 20:30,15,4.6345,4.6425,4.629,4.6315,235
20110301|2011-02-14 21:00,15,4.6305,4.631,4.625,4.6305,113
20110301|2011-02-14 21:30,15,4.6305,4.6305,4.6255,4.628,58
20110301|2011-02-14 22:00,15,4.628,4.6285,4.625,4.628,57
20110301|2011-02-14 22:30,15,4.6285,4.63,4.621,4.6285,137
20110301|2011-02-14 23:00,15,4.63,4.631,4.629,4.631,44
20110301|2011-02-14 23:30,15,4.629,4.6315,4.627,4.629,56
20110301|2011-02-15 00:00,15,4.6305,4.632,4.62,4.621,246
20110301|2011-02-15 00:30,15,4.62,4.6225,4.602,4.603,543
20110301|2011-02-15 01:00,15,4.602,4.6065,4.5935,4.599,537
20110301|2011-02-15 01:30,15,4.5985,4.599,4.568,4.594,1089
20110301|2011-02-15 02:00,15,4.595,4.6045,4.593,4.6035,284
20110301|2011-02-15 02:30,15,4.603,4.611,4.599,4.6025,463
20110301|2011-02-15 03:00,15,4.6025,4.6045,4.593,4.5965,448
20110301|2011-02-15 03:30,15,4.5965,4.602,4.5945,4.6,536
20110301|2011-02-15 04:00,15,4.6,4.6175,4.6,4.614,386
20110301|2011-02-15 04:30,15,4.613,4.613,4.6055,4.6095,245
20110301|2011-02-15 05:00,15,4.6095,4.6115,4.6035,4.6035,201
20110301|2011-02-15 05:30,15,4.604,4.6065,4.5895,4.591,477
20110301|2011-02-15 06:00,15,4.591,4.5975,4.5895,4.596,622
20110301|2011-02-15 06:30,15,4.5955,4.5995,4.594,4.598,319
20110301|2011-02-15 07:00,15,4.598,4.6105,4.596,4.6035,1278
20110301|2011-02-15 07:30,15,4.6025,4.6235,4.5995,4.6145,1829
20110301|2011-02-15 08:00,15,4.6135,4.621,4.608,4.61,772
20110301|2011-02-15 08:30,15,4.61,4.614,4.606,4.6105,896
20110301|2011-02-15 09:00,15,4.6105,4.6115,4.5715,4.574,2817
20110301|2011-02-15 09:30,15,4.5745,4.5885,4.574,4.584,1356
20110301|2011-02-15 10:00,15,4.585,4.5875,4.578,4.578,863
20110301|2011-02-15 10:30,15,4.5795,4.582,4.5565,4.5575,2305
20110301|2011-02-15 11:00,15,4.5585,4.5595,4.541,4.545,3025
20110301|2011-02-15 11:30,15,4.5445,4.5465,4.53,4.538,3585
20110301|2011-02-15 12:00,15,4.5375,4.5385,4.5265,4.533,840
20110301|2011-02-15 12:30,15,4.532,4.543,4.532,4.535,432
20110301|2011-02-15 13:00,15,4.5355,4.537,4.5305,4.533,225
20110301|2011-02-15 13:30,15,4.533,4.5365,4.532,4.5365,96
20110301|2011-02-15 14:00,15,4.5365,4.5365,4.5305,4.532,105
20110301|2011-02-15 14:30,15,4.531,4.531,4.521,4.5275,367
20110301|2011-02-15 15:00,15,4.5275,4.532,4.525,4.53,67
20110301|2011-02-15 15:30,15,4.53,4.53,4.526,4.5295,45
20110301|2011-02-15 16:00,15,4.5275,4.53,4.526,4.5295,20
20110301|2011-02-15 17:00,16,4.53,4.534,4.5255,4.5275,112
20110301|2011-02-15 17:30,16,4.527,4.528,4.5255,4.528,16
20110301|2011-02-15 18:00,16,4.5295,4.53,4.525,4.525,88
20110301|2011-02-15 18:30,16,4.526,4.536,4.525,4.535,144
20110301|2011-02-15 19:00,16,4.535,4.549,4.5285,4.533,881
20110301|2011-02-15 19:30,16,4.534,4.5365,4.5225,4.5295,397
20110301|2011-02-15 20:00,16,4.53,4.536,4.5265,4.5345,360
20110301|2011-02-15 20:30,16,4.535,4.538,4.531,4.532,448
20110301|2011-02-15 21:00,16,4.532,4.532,4.515,4.519,763
20110301|2011-02-15 21:30,16,4.52,4.5235,4.5195,4.5225,194
20110301|2011-02-15 22:00,16,4.5215,4.525,4.52,4.524,126
20110301|2011-02-15 22:30,16,4.5235,4.525,4.509,4.509,517
20110301|2011-02-15 23:00,16,4.5085,4.5125,4.499,4.5025,1040
20110301|2011-02-15 23:30,16,4.503,4.518,4.5005,4.5165,405
20110301|2011-02-16 00:00,16,4.515,4.518,4.5105,4.5155,252
20110301|2011-02-16 00:30,16,4.516,4.537,4.513,4.535,880
20110301|2011-02-16 01:00,16,4.5355,4.5365,4.525,4.53,451
20110301|2011-02-16 01:30,16,4.53,4.538,4.5285,4.5325,283
20110301|2011-02-16 02:00,16,4.5335,4.536,4.5275,4.536,260
20110301|2011-02-16 02:30,16,4.536,4.549,4.535,4.5405,463
20110301|2011-02-16 03:00,16,4.5415,4.5425,4.5215,4.53,464
20110301|2011-02-16 03:30,16,4.5295,4.536,4.519,4.5345,347
20110301|2011-02-16 04:00,16,4.5345,4.5365,4.5315,4.5335,123
20110301|2011-02-16 04:30,16,4.532,4.5335,4.515,4.515,350
20110301|2011-02-16 05:00,16,4.5145,4.5185,4.51,4.5125,389
20110301|2011-02-16 05:30,16,4.512,4.5175,4.5115,4.5165,234
20110301|2011-02-16 06:00,16,4.516,4.517,4.5025,4.5095,668
20110301|2011-02-16 06:30,16,4.509,4.513,4.5065,4.51,494
20110301|2011-02-16 07:00,16,4.51,4.5215,4.5065,4.5215,1148
20110301|2011-02-16 07:30,16,4.5215,4.5225,4.51,4.5125,1349
20110301|2011-02-16 08:00,16,4.5125,4.5355,4.5115,4.5295,2318
20110301|2011-02-16 08:30,16,4.5305,4.5405,4.5135,4.527,1875
20110301|2011-02-16 09:00,16,4.528,4.529,4.516,4.5225,1118
20110301|2011-02-16 09:30,16,4.5245,4.53,4.516,4.5185,1747
20110301|2011-02-16 10:00,16,4.5185,4.5195,4.4735,4.4935,6634
20110301|2011-02-16 10:30,16,4.4935,4.503,4.47,4.4905,3122
20110301|2011-02-16 11:00,16,4.49,4.495,4.4685,4.4765,2466
20110301|2011-02-16 11:30,16,4.4765,4.4765,4.4615,4.471,2413
20110301|2011-02-16 12:00,16,4.4705,4.4805,4.4705,4.4755,704
20110301|2011-02-16 12:30,16,4.4755,4.4805,4.4735,4.4795,246
20110301|2011-02-16 13:00,16,4.48,4.4925,4.48,4.4865,292
20110301|2011-02-16 13:30,16,4.486,4.51,4.484,4.4975,507
20110301|2011-02-16 14:00,16,4.499,4.5,4.4945,4.497,93
20110301|2011-02-16 14:30,16,4.4965,4.5,4.494,4.4965,139
20110301|2011-02-16 15:00,16,4.498,4.5,4.497,4.4985,80
20110301|2011-02-16 15:30,16,4.497,4.5,4.497,4.498,35
20110301|2011-02-16 16:00,16,4.4995,4.4995,4.495,4.4995,15
20110301|2011-02-16 17:00,17,4.493,4.4975,4.4895,4.4945,68
20110301|2011-02-16 17:30,17,4.497,4.5,4.4905,4.492,107
20110301|2011-02-16 18:00,17,4.492,4.494,4.486,4.489,58
20110301|2011-02-16 18:30,17,4.49,4.5,4.49,4.5,187
20110301|2011-02-16 19:00,17,4.5,4.512,4.4915,4.504,749
20110301|2011-02-16 19:30,17,4.505,4.511,4.5005,4.509,308
20110301|2011-02-16 20:00,17,4.51,4.513,4.5035,4.505,399
20110301|2011-02-16 20:30,17,4.507,4.517,4.5055,4.5065,271
20110301|2011-02-16 21:00,17,4.506,4.5085,4.49,4.492,497
20110301|2011-02-16 21:30,17,4.4925,4.502,4.4925,4.502,66
20110301|2011-02-16 22:00,17,4.5025,4.504,4.5,4.5,128
20110301|2011-02-16 22:30,17,4.5,4.5075,4.4995,4.503,115
20110301|2011-02-16 23:00,17,4.5035,4.504,4.4955,4.497,237
20110301|2011-02-16 23:30,17,4.4955,4.503,4.483,4.485,515
20110301|2011-02-17 00:00,17,4.4855,4.4975,4.485,4.495,361
20110301|2011-02-17 00:30,17,4.495,4.4975,4.4785,4.4805,470
20110301|2011-02-17 01:00,17,4.481,4.4835,4.475,4.4805,335
20110301|2011-02-17 01:30,17,4.4795,4.492,4.479,4.479,323
20110301|2011-02-17 02:00,17,4.479,4.483,4.4525,4.4635,1476
20110301|2011-02-17 02:30,17,4.4635,4.4645,4.437,4.4525,2146
20110301|2011-02-17 03:00,17,4.4535,4.4565,4.428,4.4315,1181
20110301|2011-02-17 03:30,17,4.4315,4.433,4.417,4.4325,1165
20110301|2011-02-17 04:00,17,4.432,4.435,4.4205,4.426,378
20110301|2011-02-17 04:30,17,4.4265,4.4405,4.4245,4.437,393
20110301|2011-02-17 05:00,17,4.437,4.445,4.4355,4.445,359
20110301|2011-02-17 05:30,17,4.444,4.447,4.436,4.4405,248
20110301|2011-02-17 06:00,17,4.44,4.447,4.439,4.4465,257
20110301|2011-02-17 06:30,17,4.447,4.4615,4.4465,4.4585,775
20110301|2011-02-17 07:00,17,4.4595,4.4605,4.4475,4.453,1073
20110301|2011-02-17 07:30,17,4.4535,4.4645,4.448,4.455,2400
20110301|2011-02-17 08:00,17,4.455,4.4575,4.4425,4.446,1324
20110301|2011-02-17 08:30,17,4.4475,4.4505,4.437,4.441,1105
20110301|2011-02-17 09:00,17,4.4445,4.4525,4.438,4.4425,1219
20110301|2011-02-17 09:30,17,4.4435,4.4475,4.4155,4.4245,2290
20110301|2011-02-17 10:00,17,4.425,4.456,4.4245,4.4475,1957
20110301|2011-02-17 10:30,17,4.4475,4.469,4.4415,4.4635,2049
20110301|2011-02-17 11:00,17,4.464,4.4735,4.46,4.473,1211
20110301|2011-02-17 11:30,17,4.473,4.485,4.4665,4.484,1937
20110301|2011-02-17 12:00,17,4.4835,4.495,4.482,4.49,1182
20110301|2011-02-17 12:30,17,4.491,4.4935,4.4865,4.4935,341
20110301|2011-02-17 13:00,17,4.492,4.4955,4.4845,4.4865,236
20110301|2011-02-17 13:30,17,4.487,4.4975,4.4865,4.4975,111
20110301|2011-02-17 14:00,17,4.4975,4.507,4.4975,4.505,133
20110301|2011-02-17 14:30,17,4.506,4.5135,4.505,4.5095,227
20110301|2011-02-17 15:00,17,4.5085,4.5125,4.504,4.5045,53
20110301|2011-02-17 15:30,17,4.5065,4.507,4.5025,4.5035,31
20110301|2011-02-17 16:00,17,4.502,4.5035,4.502,4.5025,9
20110301|2011-02-17 17:00,18,4.505,4.512,4.504,4.5075,46
20110301|2011-02-17 17:30,18,4.508,4.5125,4.5045,4.512,45
20110301|2011-02-17 18:00,18,4.5115,4.5115,4.4975,4.5015,117
20110301|2011-02-17 18:30,18,4.5035,4.5045,4.497,4.4975,53
20110301|2011-02-17 19:00,18,4.4975,4.507,4.4885,4.495,649
20110301|2011-02-17 19:30,18,4.4955,4.505,4.489,4.505,377
20110301|2011-02-17 20:00,18,4.5055,4.5085,4.494,4.4955,107
20110301|2011-02-17 20:30,18,4.497,4.5135,4.497,4.505,423
20110301|2011-02-17 21:00,18,4.5045,4.505,4.496,4.496,157
20110301|2011-02-17 21:30,18,4.4965,4.497,4.4835,4.4835,327
20110301|2011-02-17 22:00,18,4.4835,4.493,4.4835,4.491,131
20110301|2011-02-17 22:30,18,4.491,4.492,4.4835,4.487,126
20110301|2011-02-17 23:00,18,4.4875,4.4965,4.483,4.4845,131
20110301|2011-02-17 23:30,18,4.4855,4.49,4.469,4.471,722
20110301|2011-02-18 00:00,18,4.4725,4.477,4.461,4.462,476
20110301|2011-02-18 00:30,18,4.4635,4.464,4.449,4.449,625
20110301|2011-02-18 01:00,18,4.45,4.4575,4.4495,4.4535,239
20110301|2011-02-18 01:30,18,4.4545,4.4555,4.442,4.455,431
20110301|2011-02-18 02:00,18,4.4545,4.4665,4.4545,4.463,526
20110301|2011-02-18 02:30,18,4.462,4.464,4.456,4.461,278
20110301|2011-02-18 03:00,18,4.461,4.4675,4.4515,4.452,304
20110301|2011-02-18 03:30,18,4.453,4.455,4.439,4.445,517
20110301|2011-02-18 04:00,18,4.4455,4.446,4.421,4.431,1184
20110301|2011-02-18 04:30,18,4.431,4.4465,4.4285,4.44,376
20110301|2011-02-18 05:00,18,4.4405,4.442,4.4295,4.437,330
20110301|2011-02-18 05:30,18,4.439,4.455,4.4345,4.448,371
20110301|2011-02-18 06:00,18,4.448,4.453,4.4445,4.4505,257
20110301|2011-02-18 06:30,18,4.45,4.47,4.45,4.4565,821
20110301|2011-02-18 07:00,18,4.4575,4.46,4.4485,4.4495,684
20110301|2011-02-18 07:30,18,4.449,4.4635,4.447,4.455,748
20110301|2011-02-18 08:00,18,4.4555,4.465,4.4525,4.4605,726
20110301|2011-02-18 08:30,18,4.4605,4.478,4.4595,4.469,1312
20110301|2011-02-18 09:00,18,4.4695,4.5095,4.4695,4.497,2672
20110301|2011-02-18 09:30,18,4.4965,4.5055,4.4935,4.499,1377
20110301|2011-02-18 10:00,18,4.499,4.511,4.489,4.51,868
20110301|2011-02-18 10:30,18,4.5105,4.5245,4.483,4.4885,3415
20110301|2011-02-18 11:00,18,4.488,4.4935,4.4635,4.4695,1864
20110301|2011-02-18 11:30,18,4.4685,4.483,4.4625,4.482,1326
20110301|2011-02-18 12:00,18,4.4815,4.482,4.471,4.475,585
20110301|2011-02-18 12:30,18,4.4755,4.4755,4.4655,4.469,317
20110301|2011-02-18 13:00,18,4.47,4.476,4.465,4.468,175
20110301|2011-02-18 13:30,18,4.469,4.477,4.465,4.4745,131
20110301|2011-02-18 14:00,18,4.4755,4.4775,4.468,4.4695,114
20110301|2011-02-18 14:30,18,4.4695,4.4745,4.4695,4.473,98
20110301|2011-02-18 15:00,18,4.475,4.4775,4.4725,4.476,111
20110301|2011-02-18 15:30,18,4.475,4.4765,4.4715,4.4765,31
20110301|2011-02-18 16:00,18,4.476,4.477,4.474,4.477,21
20110301|2011-02-20 17:00,22,4.488,4.4975,4.482,4.491,139
20110301|2011-02-20 17:30,22,4.49,4.493,4.4875,4.493,42
20110301|2011-02-20 18:00,22,4.4935,4.494,4.482,4.4855,81
20110301|2011-02-20 18:30,22,4.4855,4.4905,4.4855,4.488,50
20110301|2011-02-20 19:00,22,4.4885,4.489,4.466,4.4785,572
20110301|2011-02-20 19:30,22,4.476,4.4825,4.459,4.4785,454
20110301|2011-02-20 20:00,22,4.4785,4.4965,4.4675,4.491,527
20110301|2011-02-20 20:30,22,4.49,4.492,4.4585,4.4605,417
20110301|2011-02-20 21:00,22,4.4605,4.48,4.452,4.48,433
20110301|2011-02-20 21:30,22,4.48,4.48,4.476,4.479,82
20110301|2011-02-20 22:00,22,4.478,4.478,4.4705,4.4725,28
20110301|2011-02-20 22:30,22,4.4735,4.486,4.473,4.481,243
20110301|2011-02-20 23:00,22,4.481,4.487,4.481,4.4855,91
20110301|2011-02-20 23:30,22,4.4855,4.49,4.478,4.482,189
20110301|2011-02-21 00:00,22,4.483,4.5,4.4815,4.4955,365
20110301|2011-02-21 00:30,22,4.4945,4.4985,4.489,4.4975,187
20110301|2011-02-21 01:00,22,4.4975,4.4975,4.49,4.4915,185
20110301|2011-02-21 01:30,22,4.4905,4.503,4.489,4.5025,222
20110301|2011-02-21 02:00,22,4.503,4.504,4.4975,4.5,222
20110301|2011-02-21 02:30,22,4.501,4.514,4.499,4.503,360
20110301|2011-02-21 03:00,22,4.502,4.5065,4.4905,4.491,385
20110301|2011-02-21 03:30,22,4.4905,4.4905,4.4755,4.4805,547
20110301|2011-02-21 04:00,22,4.4805,4.49,4.477,4.49,316
20110301|2011-02-21 04:30,22,4.49,4.492,4.482,4.482,541
20110301|2011-02-21 05:00,22,4.482,4.482,4.4585,4.4615,772
20110301|2011-02-21 05:30,22,4.4615,4.468,4.459,4.4625,279
20110301|2011-02-21 06:00,22,4.463,4.4725,4.4565,4.465,394
20110301|2011-02-21 06:30,22,4.4645,4.4775,4.4645,4.47,241
20110301|2011-02-21 07:00,22,4.4715,4.473,4.459,4.4665,314
20110301|2011-02-21 07:30,22,4.4655,4.483,4.4645,4.479,395
20110301|2011-02-21 08:00,22,4.4785,4.4835,4.475,4.4785,215
20110301|2011-02-21 08:30,22,4.479,4.486,4.478,4.478,293
20110301|2011-02-21 09:00,22,4.478,4.4785,4.46,4.4635,391
20110301|2011-02-21 09:30,22,4.4635,4.4695,4.4565,4.466,497
20110301|2011-02-21 10:00,22,4.4665,4.474,4.462,4.4675,265
20110301|2011-02-21 10:30,22,4.4675,4.471,4.461,4.4665,172
20110301|2011-02-21 11:00,22,4.469,4.482,4.4685,4.4775,148
20110301|2011-02-21 11:30,22,4.477,4.481,4.473,4.4795,141
20110301|2011-02-21 12:00,22,4.478,4.487,4.478,4.4865,82
20110301|2011-02-21 17:00,22,4.4845,4.4855,4.475,4.475,99
20110301|2011-02-21 17:30,22,4.475,4.493,4.4675,4.4815,152
20110301|2011-02-21 18:00,22,4.4815,4.4865,4.48,4.4805,45
20110301|2011-02-21 18:30,22,4.48,4.48,4.4425,4.4595,578
20110301|2011-02-21 19:00,22,4.46,4.491,4.46,4.4885,1139
20110301|2011-02-21 19:30,22,4.489,4.4945,4.473,4.4755,561
20110301|2011-02-21 20:00,22,4.476,4.477,4.467,4.471,322
20110301|2011-02-21 20:30,22,4.468,4.4685,4.454,4.456,462
20110301|2011-02-21 21:00,22,4.455,4.455,4.4395,4.4515,742
20110301|2011-02-21 21:30,22,4.4515,4.4535,4.445,4.4485,82
20110301|2011-02-21 22:00,22,4.4505,4.4525,4.447,4.4505,102
20110301|2011-02-21 22:30,22,4.449,4.449,4.432,4.4365,378
20110301|2011-02-21 23:00,22,4.4365,4.4485,4.435,4.446,214
20110301|2011-02-21 23:30,22,4.4455,4.4455,4.428,4.4305,720
20110301|2011-02-22 00:00,22,4.43,4.4355,4.427,4.4315,390
20110301|2011-02-22 00:30,22,4.4325,4.441,4.43,4.4385,425
20110301|2011-02-22 01:00,22,4.4375,4.4385,4.386,4.392,1798
20110301|2011-02-22 01:30,22,4.3925,4.4,4.384,4.392,741
20110301|2011-02-22 02:00,22,4.392,4.398,4.381,4.3855,927
20110301|2011-02-22 02:30,22,4.3865,4.3975,4.3795,4.3895,569
20110301|2011-02-22 03:00,22,4.389,4.3985,4.3875,4.3955,539
20110301|2011-02-22 03:30,22,4.3955,4.4095,4.393,4.409,667
20110301|2011-02-22 04:00,22,4.4095,4.41,4.3805,4.381,704
20110301|2011-02-22 04:30,22,4.381,4.4,4.3805,4.3955,387
20110301|2011-02-22 05:00,22,4.3945,4.399,4.3925,4.394,350
20110301|2011-02-22 05:30,22,4.3935,4.3975,4.385,4.3975,364
20110301|2011-02-22 06:00,22,4.3975,4.401,4.3835,4.3875,614
20110301|2011-02-22 06:30,22,4.388,4.394,4.3825,4.3915,692
20110301|2011-02-22 07:00,22,4.392,4.3965,4.3655,4.372,3131
20110301|2011-02-22 07:30,22,4.3715,4.3795,4.3695,4.372,1183
20110301|2011-02-22 08:00,22,4.3725,4.384,4.371,4.382,976
20110301|2011-02-22 08:30,22,4.3805,4.388,4.3705,4.3805,1736
20110301|2011-02-22 09:00,22,4.381,4.404,4.373,4.3975,2095
20110301|2011-02-22 09:30,22,4.398,4.399,4.378,4.3885,1148
20110301|2011-02-22 10:00,22,4.39,4.392,4.3765,4.38,1087
20110301|2011-02-22 10:30,22,4.38,4.384,4.349,4.3545,2812
20110301|2011-02-22 11:00,22,4.3555,4.361,4.351,4.3585,1088
20110301|2011-02-22 11:30,22,4.3585,4.359,4.345,4.3455,1796
20110301|2011-02-22 12:00,22,4.345,4.346,4.3175,4.3265,2770
20110301|2011-02-22 12:30,22,4.327,4.337,4.327,4.3325,412
20110301|2011-02-22 13:00,22,4.3325,4.3345,4.3165,4.3165,398
20110301|2011-02-22 13:30,22,4.3165,4.32,4.308,4.313,537
20110301|2011-02-22 14:00,22,4.3145,4.3175,4.3105,4.3115,216
20110301|2011-02-22 14:30,22,4.3125,4.3185,4.3115,4.315,278
20110301|2011-02-22 15:00,22,4.318,4.32,4.315,4.319,47
20110301|2011-02-22 15:30,22,4.32,4.32,4.3145,4.3185,47
20110301|2011-02-22 16:00,22,4.318,4.318,4.312,4.312,15
20110301|2011-02-22 17:00,23,4.3165,4.333,4.3165,4.333,54
20110301|2011-02-22 17:30,23,4.33,4.342,4.33,4.331,77
20110301|2011-02-22 18:00,23,4.331,4.334,4.3305,4.333,25
20110301|2011-02-22 18:30,23,4.331,4.3405,4.324,4.34,106
20110301|2011-02-22 19:00,23,4.34,4.3475,4.321,4.336,579
20110301|2011-02-22 19:30,23,4.335,4.3395,4.3235,4.3255,404
20110301|2011-02-22 20:00,23,4.327,4.332,4.318,4.328,183
20110301|2011-02-22 20:30,23,4.328,4.336,4.328,4.3295,149
20110301|2011-02-22 21:00,23,4.3325,4.339,4.328,4.331,242
20110301|2011-02-22 21:30,23,4.328,4.3295,4.322,4.3225,52
20110301|2011-02-22 22:00,23,4.3255,4.328,4.323,4.328,50
20110301|2011-02-22 22:30,23,4.328,4.329,4.3165,4.3175,327
20110301|2011-02-22 23:00,23,4.3175,4.322,4.3125,4.3145,201
20110301|2011-02-22 23:30,23,4.315,4.3165,4.3025,4.3105,495
20110301|2011-02-23 00:00,23,4.312,4.312,4.295,4.3035,644
20110301|2011-02-23 00:30,23,4.3035,4.309,4.2975,4.305,272
20110301|2011-02-23 01:00,23,4.3055,4.3125,4.299,4.308,669
20110301|2011-02-23 01:30,23,4.3085,4.3295,4.3075,4.328,547
20110301|2011-02-23 02:00,23,4.3275,4.3325,4.324,4.329,587
20110301|2011-02-23 02:30,23,4.3295,4.33,4.313,4.322,467
20110301|2011-02-23 03:00,23,4.3215,4.335,4.3205,4.3295,544
20110301|2011-02-23 03:30,23,4.33,4.3365,4.3255,4.329,296
20110301|2011-02-23 04:00,23,4.3295,4.33,4.3125,4.3165,367
20110301|2011-02-23 04:30,23,4.316,4.317,4.303,4.3155,466
20110301|2011-02-23 05:00,23,4.314,4.318,4.308,4.311,344
20110301|2011-02-23 05:30,23,4.312,4.3205,4.3095,4.3135,313
20110301|2011-02-23 06:00,23,4.3155,4.327,4.3145,4.3235,813
20110301|2011-02-23 06:30,23,4.323,4.3305,4.3085,4.31,783
20110301|2011-02-23 07:00,23,4.3105,4.3185,4.305,4.314,1205
20110301|2011-02-23 07:30,23,4.3145,4.3185,4.302,4.303,734
20110301|2011-02-23 08:00,23,4.3025,4.307,4.2615,4.2695,4191
20110301|2011-02-23 08:30,23,4.269,4.279,4.263,4.271,2237
20110301|2011-02-23 09:00,23,4.2715,4.2885,4.25,4.288,3134
20110301|2011-02-23 09:30,23,4.2885,4.297,4.276,4.294,1621
20110301|2011-02-23 10:00,23,4.2945,4.302,4.2835,4.294,1663
20110301|2011-02-23 10:30,23,4.2935,4.294,4.27,4.2775,1989
20110301|2011-02-23 11:00,23,4.278,4.2795,4.25,4.268,1884
20110301|2011-02-23 11:30,23,4.269,4.2795,4.2595,4.2745,1281
20110301|2011-02-23 12:00,23,4.2745,4.294,4.274,4.291,870
20110301|2011-02-23 12:30,23,4.2905,4.301,4.281,4.3005,634
20110301|2011-02-23 13:00,23,4.2995,4.3185,4.2995,4.313,853
20110301|2011-02-23 13:30,23,4.3125,4.318,4.3075,4.313,230
20110301|2011-02-23 14:00,23,4.314,4.322,4.313,4.3215,142
20110301|2011-02-23 14:30,23,4.322,4.3225,4.312,4.3195,118
20110301|2011-02-23 15:00,23,4.319,4.319,4.3115,4.3115,48
20110301|2011-02-23 15:30,23,4.313,4.3155,4.3095,4.3105,40
20110301|2011-02-23 16:00,23,4.3105,4.3105,4.3055,4.306,21
20110301|2011-02-23 17:00,24,4.3065,4.309,4.3025,4.304,35
20110301|2011-02-23 17:30,24,4.3075,4.3095,4.306,4.309,16
20110301|2011-02-23 18:00,24,4.309,4.311,4.306,4.3085,19
20110301|2011-02-23 18:30,24,4.3105,4.3165,4.3105,4.3165,88
20110301|2011-02-23 19:00,24,4.317,4.333,4.3095,4.3235,515
20110301|2011-02-23 19:30,24,4.323,4.3295,4.315,4.323,277
20110301|2011-02-23 20:00,24,4.3245,4.33,4.322,4.322,112
20110301|2011-02-23 20:30,24,4.324,4.325,4.3155,4.3235,210
20110301|2011-02-23 21:00,24,4.325,4.325,4.2985,4.3015,463
20110301|2011-02-23 21:30,24,4.303,4.306,4.299,4.303,134
20110301|2011-02-23 22:00,24,4.302,4.3065,4.301,4.304,105
20110301|2011-02-23 22:30,24,4.304,4.31,4.302,4.3045,236
20110301|2011-02-23 23:00,24,4.305,4.3055,4.277,4.2795,492
20110301|2011-02-23 23:30,24,4.28,4.28,4.2675,4.2675,569
20110301|2011-02-24 00:00,24,4.2675,4.281,4.2645,4.2785,448
20110301|2011-02-24 00:30,24,4.2795,4.2925,4.2795,4.284,644
20110301|2011-02-24 01:00,24,4.2835,4.284,4.267,4.2715,411
20110301|2011-02-24 01:30,24,4.271,4.271,4.241,4.245,741
20110301|2011-02-24 02:00,24,4.245,4.246,4.2275,4.245,1276
20110301|2011-02-24 02:30,24,4.2445,4.255,4.2425,4.25,485
20110301|2011-02-24 03:00,24,4.251,4.252,4.2255,4.24,806
20110301|2011-02-24 03:30,24,4.2385,4.251,4.233,4.239,576
20110301|2011-02-24 04:00,24,4.239,4.2555,4.2365,4.255,376
20110301|2011-02-24 04:30,24,4.253,4.2715,4.253,4.262,759
20110301|2011-02-24 05:00,24,4.2615,4.2675,4.26,4.26,181
20110301|2011-02-24 05:30,24,4.2605,4.266,4.255,4.256,669
20110301|2011-02-24 06:00,24,4.2555,4.2595,4.2445,4.2595,582
20110301|2011-02-24 06:30,24,4.2585,4.2945,4.2585,4.2945,1326
20110301|2011-02-24 07:00,24,4.295,4.3135,4.2885,4.3075,1775
20110301|2011-02-24 07:30,24,4.306,4.3145,4.2925,4.3065,1903
20110301|2011-02-24 08:00,24,4.306,4.317,4.2925,4.3115,1417
20110301|2011-02-24 08:30,24,4.3115,4.312,4.294,4.302,1457
20110301|2011-02-24 09:00,24,4.303,4.32,4.293,4.308,1728
20110301|2011-02-24 09:30,24,4.307,4.309,4.289,4.309,1253
20110301|2011-02-24 10:00,24,4.309,4.312,4.2935,4.312,840
20110301|2011-02-24 10:30,24,4.312,4.3315,4.3065,4.3175,1777
20110301|2011-02-24 11:00,24,4.318,4.325,4.3175,4.3205,842
20110301|2011-02-24 11:30,24,4.321,4.3295,4.3175,4.3275,1126
20110301|2011-02-24 12:00,24,4.328,4.34,4.3265,4.3365,949
20110301|2011-02-24 12:30,24,4.336,4.336,4.3215,4.3245,404
20110301|2011-02-24 13:00,24,4.3255,4.3475,4.3225,4.3435,296
20110301|2011-02-24 13:30,24,4.3435,4.346,4.335,4.341,202
20110301|2011-02-24 14:00,24,4.3415,4.3435,4.3275,4.3335,125
20110301|2011-02-24 14:30,24,4.332,4.339,4.332,4.3365,36
20110301|2011-02-24 15:00,24,4.3355,4.338,4.3295,4.336,34
20110301|2011-02-24 15:30,24,4.334,4.3435,4.3215,4.3435,94
20110301|2011-02-24 16:00,24,4.3445,4.3455,4.3345,4.3345,34
20110301|2011-02-24 17:00,25,4.326,4.34,4.326,4.3325,42
20110301|2011-02-24 17:30,25,4.3345,4.3385,4.33,4.3385,27
20110301|2011-02-24 18:00,25,4.3345,4.3415,4.333,4.3415,38
20110301|2011-02-24 18:30,25,4.34,4.34,4.3325,4.3325,29
20110301|2011-02-24 19:00,25,4.3325,4.345,4.3215,4.3355,382
20110301|2011-02-24 19:30,25,4.333,4.339,4.32,4.3285,156
20110301|2011-02-24 20:00,25,4.33,4.3405,4.3295,4.3375,71
20110301|2011-02-24 20:30,25,4.335,4.3435,4.3305,4.3375,235
20110301|2011-02-24 21:00,25,4.3365,4.342,4.332,4.34,88
20110301|2011-02-24 21:30,25,4.342,4.3445,4.337,4.3395,58
20110301|2011-02-24 22:00,25,4.339,4.346,4.338,4.343,90
20110301|2011-02-24 22:30,25,4.3455,4.3575,4.3395,4.3515,380
20110301|2011-02-24 23:00,25,4.3515,4.3575,4.35,4.3525,208
20110301|2011-02-24 23:30,25,4.352,4.36,4.3435,4.3565,403
20110301|2011-02-25 00:00,25,4.3575,4.358,4.344,4.3525,127
20110301|2011-02-25 00:30,25,4.3515,4.3585,4.347,4.3545,157
20110301|2011-02-25 01:00,25,4.3545,4.3605,4.3545,4.3575,139
20110301|2011-02-25 01:30,25,4.358,4.371,4.358,4.3605,450
20110301|2011-02-25 02:00,25,4.3605,4.3675,4.358,4.358,236
20110301|2011-02-25 02:30,25,4.358,4.36,4.3505,4.3535,337
20110301|2011-02-25 03:00,25,4.351,4.351,4.323,4.3305,688
20110301|2011-02-25 03:30,25,4.332,4.3445,4.327,4.34,264
20110301|2011-02-25 04:00,25,4.34,4.362,4.3365,4.3575,370
20110301|2011-02-25 04:30,25,4.3565,4.3635,4.347,4.3585,167
20110301|2011-02-25 05:00,25,4.359,4.378,4.359,4.378,506
20110301|2011-02-25 05:30,25,4.378,4.3805,4.372,4.377,235
20110301|2011-02-25 06:00,25,4.377,4.379,4.373,4.377,254
20110301|2011-02-25 06:30,25,4.3775,4.392,4.3775,4.3835,756
20110301|2011-02-25 07:00,25,4.383,4.3845,4.3685,4.3825,983
20110301|2011-02-25 07:30,25,4.3835,4.384,4.369,4.374,501
20110301|2011-02-25 08:00,25,4.3735,4.3885,4.3725,4.3845,443
20110301|2011-02-25 08:30,25,4.382,4.4055,4.375,4.4,920
20110301|2011-02-25 09:00,25,4.4,4.4215,4.3955,4.405,1769
20110301|2011-02-25 09:30,25,4.4055,4.4135,4.3955,4.399,532
20110301|2011-02-25 10:00,25,4.3985,4.418,4.3975,4.4165,412
20110301|2011-02-25 10:30,25,4.416,4.423,4.398,4.421,766
20110301|2011-02-25 11:00,25,4.4215,4.438,4.417,4.4305,916
20110301|2011-02-25 11:30,25,4.429,4.4385,4.4215,4.437,619
20110301|2011-02-25 12:00,25,4.437,4.4455,4.4365,4.4375,519
20110301|2011-02-25 12:30,25,4.4375,4.4435,4.4365,4.441,101
20110301|2011-02-25 13:00,25,4.441,4.4485,4.44,4.4485,74
20110301|2011-02-25 13:30,25,4.4475,4.458,4.446,4.449,122
20110301|2011-02-25 14:00,25,4.45,4.4545,4.4495,4.4545,70
20110301|2011-02-25 14:30,25,4.4555,4.4555,4.4495,4.451,66
20110301|2011-02-25 15:00,25,4.4495,4.457,4.449,4.454,43
20110301|2011-02-25 15:30,25,4.4515,4.4515,4.4505,4.451,4
20110301|2011-02-25 16:00,25,4.4515,4.4565,4.4515,4.4535,6
20110301|2011-02-27 17:00,28,4.445,4.45,4.4355,4.446,43
20110301|2011-02-27 17:30,28,4.449,4.449,4.4385,4.439,18
20110301|2011-02-27 18:00,28,4.436,4.442,4.427,4.4285,24
20110301|2011-02-27 18:30,28,4.4275,4.4275,4.4115,4.4185,30
20110301|2011-02-27 19:00,28,4.418,4.4195,4.408,4.4145,33
20110301|2011-02-27 19:30,28,4.419,4.4245,4.4135,4.414,17
20110301|2011-02-27 20:00,28,4.42,4.4285,4.42,4.4285,5
20110301|2011-02-27 20:30,28,4.4315,4.433,4.429,4.429,5
20110301|2011-02-27 21:00,28,4.4295,4.436,4.4255,4.436,8
20110301|2011-02-27 21:30,28,4.442,4.4455,4.442,4.4455,2
20110301|2011-02-27 22:00,28,4.4465,4.4465,4.445,4.445,6
20110301|2011-02-27 22:30,28,4.4455,4.4455,4.437,4.439,29
20110301|2011-02-27 23:00,28,4.441,4.449,4.441,4.447,15
20110301|2011-02-27 23:30,28,4.4435,4.45,4.4395,4.446,30
20110301|2011-02-28 00:00,28,4.4465,4.447,4.445,4.4455,4
20110301|2011-02-28 00:30,28,4.448,4.469,4.4465,4.4685,66
20110301|2011-02-28 01:00,28,4.469,4.4705,4.4645,4.469,19
20110301|2011-02-28 01:30,28,4.4675,4.471,4.458,4.458,28
20110301|2011-02-28 02:00,28,4.456,4.4615,4.45,4.4545,82
20110301|2011-02-28 02:30,28,4.4535,4.459,4.4395,4.4415,30
20110301|2011-02-28 03:00,28,4.4415,4.444,4.4405,4.444,19
20110301|2011-02-28 03:30,28,4.442,4.4555,4.441,4.453,23
20110301|2011-02-28 04:00,28,4.454,4.454,4.443,4.445,22
20110301|2011-02-28 04:30,28,4.4445,4.446,4.442,4.446,14
20110301|2011-02-28 05:00,28,4.4445,4.4445,4.4265,4.436,28
20110301|2011-02-28 05:30,28,4.436,4.446,4.436,4.4445,12
20110301|2011-02-28 06:00,28,4.445,4.4605,4.445,4.46,38
20110301|2011-02-28 06:30,28,4.4625,4.476,4.459,4.474,215
20110301|2011-02-28 07:00,28,4.4685,4.4805,4.4685,4.4685,98
20110301|2011-02-28 07:30,28,4.47,4.471,4.461,4.468,42
20110301|2011-02-28 08:00,28,4.467,4.4745,4.462,4.465,21
20110301|2011-02-28 08:30,28,4.4705,4.477,4.467,4.467,56
20110301|2011-02-28 09:00,28,4.4685,4.474,4.467,4.467,83
20110301|2011-02-28 09:30,28,4.47,4.4815,4.463,4.47,69
20110301|2011-02-28 10:00,28,4.473,4.486,4.473,4.478,40
20110301|2011-02-28 10:30,28,4.4765,4.484,4.474,4.4745,89
20110301|2011-02-28 11:00,28,4.473,4.4795,4.473,4.477,45
20110301|2011-02-28 11:30,28,4.477,4.48,4.4745,4.479,43
20110301|2011-02-28 12:00,28,4.4775,4.4775,4.4655,4.4655,22
20110301|2011-02-28 13:00,28,4.474,4.4745,4.4705,4.4705,24
20110301|2011-02-28 13:30,28,4.47,4.4755,4.47,4.4755,5
20110301|2011-02-28 14:00,28,4.4735,4.4735,4.4735,4.4735,1
20110301|2011-02-28 14:30,28,4.4785,4.4795,4.4785,4.4795,6
20110301|2011-02-28 15:00,28,4.4795,4.4815,4.478,4.48,14
20110301|2011-02-28 15:30,28,4.48,4.4815,4.48,4.48,5
20110301|2011-02-28 16:00,28,4.48,4.4815,4.48,4.4815,3
20110301|2011-02-28 17:00,1,4.486,4.486,4.486,4.486,1
20110301|2011-02-28 19:00,1,4.465,4.4655,4.461,4.465,30
20110301|2011-02-28 20:00,1,4.4565,4.4565,4.4565,4.4565,1
20110301|2011-02-28 20:30,1,4.4565,4.4565,4.451,4.451,8
20110301|2011-02-28 21:00,1,4.45,4.45,4.45,4.45,7
20110301|2011-02-28 21:30,1,4.455,4.455,4.455,4.455,1
20110301|2011-02-28 22:00,1,4.457,4.458,4.457,4.458,5
20110301|2011-02-28 22:30,1,4.4595,4.4595,4.4595,4.4595,1
20110301|2011-02-28 23:00,1,4.459,4.459,4.459,4.459,1
20110301|2011-03-01 00:00,1,4.4445,4.4445,4.4445,4.4445,1
20110301|2011-03-01 00:30,1,4.4505,4.4505,4.4505,4.4505,1
20110301|2011-03-01 03:00,1,4.467,4.479,4.467,4.479,4
20110301|2011-03-01 04:00,1,4.479,4.479,4.479,4.479,2
20110301|2011-03-01 04:30,1,4.482,4.482,4.482,4.482,2
20110301|2011-03-01 05:00,1,4.4985,4.4985,4.498,4.498,3
20110301|2011-03-01 05:30,1,4.498,4.502,4.4975,4.502,8
20110301|2011-03-01 06:00,1,4.501,4.501,4.501,4.501,2
20110301|2011-03-01 06:30,1,4.4925,4.495,4.49,4.49,44
20110301|2011-03-01 07:00,1,4.4925,4.4965,4.4805,4.4805,18
20110301|2011-03-01 07:30,1,4.47,4.47,4.4595,4.467,135
20110301|2011-03-01 08:00,1,4.471,4.4765,4.471,4.4765,6
20110301|2011-03-01 08:30,1,4.4855,4.4855,4.4685,4.473,47
20110301|2011-03-01 09:00,1,4.466,4.466,4.446,4.454,69
20110301|2011-03-01 09:30,1,4.4505,4.4505,4.4305,4.438,37
20110301|2011-03-01 10:00,1,4.449,4.455,4.4425,4.448,117
20110301|2011-03-01 10:30,1,4.4565,4.466,4.4555,4.4645,95
20110301|2011-03-01 11:00,1,4.463,4.489,4.463,4.482,15
20110301|2011-03-01 11:30,1,4.491,4.4925,4.491,4.4925,8
20110301|2011-03-01 12:00,1,4.4885,4.491,4.488,4.488,8
20110301|2011-03-01 12:30,1,4.4855,4.489,4.473,4.473,17
20110301|2011-03-01 13:00,1,4.4745,4.4745,4.46,4.46,3
20110301|2011-03-01 13:30,1,4.459,4.459,4.457,4.457,2
20110301|2011-03-01 14:00,1,4.4475,4.4565,4.4475,4.4565,6
20110301|2011-03-01 14:30,1,4.4635,4.4635,4.448,4.4485,45
20110301|2011-03-01 15:00,1,4.445,4.445,4.4435,4.4435,16
20110301|2011-03-01 15:30,1,4.4455,4.4465,4.4405,4.4465,33
20110301|2011-03-01 17:00,2,4.4435,4.4435,4.4435,4.4435,1
20110301|2011-03-01 20:30,2,4.438,4.438,4.438,4.438,1
20110301|2011-03-01 23:30,2,4.465,4.465,4.465,4.465,1
20110301|2011-03-02 00:30,2,4.476,4.476,4.476,4.476,1
20110301|2011-03-02 01:30,2,4.4805,4.4805,4.4805,4.4805,1
20110301|2011-03-02 02:30,2,4.4565,4.46,4.4565,4.46,2
20110301|2011-03-02 03:30,2,4.441,4.441,4.437,4.437,6
20110301|2011-03-02 04:00,2,4.439,4.439,4.437,4.437,5
20110301|2011-03-02 04:30,2,4.4475,4.4495,4.4475,4.448,7
20110301|2011-03-02 06:30,2,4.46,4.46,4.4595,4.4595,7
20110301|2011-03-02 07:00,2,4.456,4.456,4.4435,4.4435,15
20110301|2011-03-02 07:30,2,4.4475,4.455,4.4475,4.45,30
20110301|2011-03-02 08:00,2,4.453,4.4545,4.453,4.4545,5
20110301|2011-03-02 08:30,2,4.4685,4.4695,4.465,4.465,12
20110301|2011-03-02 09:00,2,4.4695,4.4845,4.464,4.464,29
20110301|2011-03-02 09:30,2,4.476,4.4805,4.476,4.4805,9
20110301|2011-03-02 10:00,2,4.491,4.491,4.489,4.491,5
20110301|2011-03-02 10:30,2,4.4795,4.4795,4.4795,4.4795,1
20110301|2011-03-02 11:00,2,4.472,4.48,4.472,4.48,2
20110301|2011-03-02 11:30,2,4.4885,4.4885,4.4825,4.4825,11
20110301|2011-03-02 12:30,2,4.474,4.474,4.4735,4.4735,3
20110301|2011-03-02 13:00,2,4.4715,4.472,4.4715,4.472,2
20110301|2011-03-02 13:30,2,4.474,4.474,4.474,4.474,1
20110301|2011-03-02 14:00,2,4.4755,4.4755,4.4735,4.4735,14
20110301|2011-03-02 14:30,2,4.474,4.474,4.474,4.474,1
20110301|2011-03-02 15:30,2,4.48,4.48,4.48,4.48,1
20110301|2011-03-02 17:00,3,4.4775,4.4775,4.473,4.473,2
20110301|2011-03-02 20:00,3,4.4755,4.4755,4.4755,4.4755,9
20110301|2011-03-03 00:30,3,4.46,4.46,4.459,4.459,3
20110301|2011-03-03 02:00,3,4.47,4.471,4.47,4.47,28
20110301|2011-03-03 02:30,3,4.4775,4.4775,4.4775,4.4775,3
20110301|2011-03-03 05:00,3,4.4935,4.4935,4.4935,4.4935,2
20110301|2011-03-03 05:30,3,4.4995,4.4995,4.499,4.499,8
20110301|2011-03-03 06:30,3,4.495,4.495,4.4915,4.4935,25
20110301|2011-03-03 07:00,3,4.5,4.5065,4.5,4.5055,8
20110301|2011-03-03 07:30,3,4.518,4.518,4.5175,4.5175,4
20110301|2011-03-03 08:00,3,4.5215,4.53,4.515,4.515,105
20110301|2011-03-03 08:30,3,4.5165,4.527,4.5165,4.52,10
20110301|2011-03-03 09:00,3,4.5135,4.5135,4.5135,4.5135,5
20110301|2011-03-03 09:30,3,4.512,4.512,4.512,4.512,1
20110301|2011-03-03 10:00,3,4.507,4.51,4.49,4.4915,122
20110301|2011-03-03 10:30,3,4.4915,4.4995,4.488,4.497,261
20110301|2011-03-03 11:00,3,4.492,4.492,4.4725,4.4785,101
20110301|2011-03-03 11:30,3,4.475,4.476,4.4735,4.474,13
20110301|2011-03-03 12:00,3,4.472,4.4725,4.4695,4.4725,11
20110301|2011-03-03 12:30,3,4.4805,4.4805,4.479,4.479,8
20110301|2011-03-03 14:00,3,4.483,4.483,4.483,4.483,3
20110301|2011-03-03 20:30,4,4.467,4.467,4.467,4.467,1
20110301|2011-03-04 01:00,4,4.495,4.495,4.495,4.495,1
20110301|2011-03-04 02:00,4,4.504,4.504,4.504,4.504,3
20110301|2011-03-04 04:00,4,4.511,4.511,4.511,4.511,39
20110301|2011-03-04 06:30,4,4.5205,4.5245,4.5205,4.5245,15
20110301|2011-03-04 07:00,4,4.524,4.534,4.521,4.534,35
20110301|2011-03-04 07:30,4,4.5355,4.5355,4.505,4.505,123
20110301|2011-03-04 08:00,4,4.512,4.521,4.512,4.519,235
20110301|2011-03-04 08:30,4,4.527,4.5275,4.527,4.5275,6
20110301|2011-03-04 09:00,4,4.523,4.523,4.5045,4.508,10
20110301|2011-03-04 09:30,4,4.502,4.502,4.502,4.502,1
20110301|2011-03-04 10:00,4,4.495,4.495,4.479,4.479,9
20110301|2011-03-04 11:00,4,4.4705,4.4705,4.4585,4.4585,3
20110301|2011-03-04 11:30,4,4.472,4.472,4.4715,4.4715,4
20110301|2011-03-04 12:00,4,4.4715,4.4715,4.4715,4.4715,2
20110301|2011-03-04 12:30,4,4.475,4.475,4.4665,4.4665,3
20110301|2011-03-04 13:00,4,4.4585,4.4585,4.4585,4.4585,1
20110301|2011-03-04 13:30,4,4.464,4.4665,4.464,4.4665,3
20110301|2011-03-04 14:00,4,4.4645,4.4645,4.4645,4.4645,1
20110301|2011-03-04 14:30,4,4.472,4.472,4.472,4.472,1
20110301|2011-03-06 19:00,7,4.47,4.47,4.469,4.469,3
20110301|2011-03-07 01:00,7,4.473,4.473,4.473,4.473,1
20110301|2011-03-07 05:00,7,4.4845,4.4845,4.465,4.465,5
20110301|2011-03-07 06:00,7,4.47,4.47,4.463,4.463,4
20110301|2011-03-07 07:00,7,4.4635,4.4635,4.4415,4.4415,35
20110301|2011-03-07 07:30,7,4.4475,4.4475,4.443,4.443,5
20110301|2011-03-07 08:00,7,4.456,4.456,4.446,4.454,23
20110301|2011-03-07 08:30,7,4.46,4.4685,4.46,4.462,5
20110301|2011-03-07 09:30,7,4.45,4.45,4.4,4.4055,59
20110301|2011-03-07 10:00,7,4.4,4.4,4.365,4.365,71
20110301|2011-03-07 10:30,7,4.352,4.3655,4.3,4.3055,61
20110301|2011-03-07 11:00,7,4.3,4.313,4.297,4.3105,32
20110301|2011-03-07 11:30,7,4.3025,4.3185,4.2955,4.3105,25
20110301|2011-03-07 12:00,7,4.311,4.32,4.308,4.32,13
20110301|2011-03-07 12:30,7,4.318,4.3235,4.318,4.3195,20
20110301|2011-03-07 13:30,7,4.328,4.328,4.328,4.328,1
20110301|2011-03-07 14:30,7,4.334,4.3365,4.334,4.3365,7
20110301|2011-03-07 15:00,7,4.335,4.335,4.335,4.335,1
20110301|2011-03-07 16:00,7,4.332,4.332,4.332,4.332,1
20110301|2011-03-07 18:00,8,4.34,4.342,4.34,4.342,11
20110301|2011-03-07 18:30,8,4.34,4.34,4.34,4.34,2
20110301|2011-03-07 19:00,8,4.3295,4.33,4.3295,4.33,10
20110301|2011-03-07 19:30,8,4.321,4.321,4.318,4.318,7
20110301|2011-03-07 20:00,8,4.308,4.308,4.308,4.308,1
20110301|2011-03-07 21:00,8,4.3,4.3,4.3,4.3,12
20110301|2011-03-07 22:30,8,4.27,4.27,4.2685,4.2685,13
20110301|2011-03-07 23:30,8,4.26,4.26,4.26,4.26,2
20110301|2011-03-08 00:00,8,4.2555,4.2555,4.2485,4.2485,7
20110301|2011-03-08 00:30,8,4.268,4.2685,4.268,4.2685,3
20110301|2011-03-08 01:30,8,4.26,4.271,4.26,4.271,9
20110301|2011-03-08 03:00,8,4.273,4.273,4.273,4.273,3
20110301|2011-03-08 06:00,8,4.2635,4.2635,4.2635,4.2635,4
20110301|2011-03-08 06:30,8,4.275,4.2795,4.274,4.2765,48
20110301|2011-03-08 07:00,8,4.2685,4.2685,4.2685,4.2685,1
20110301|2011-03-08 07:30,8,4.273,4.285,4.2705,4.285,10
20110301|2011-03-08 08:00,8,4.2885,4.2885,4.2815,4.2815,7
20110301|2011-03-08 08:30,8,4.2795,4.2795,4.26,4.266,12
20110301|2011-03-08 09:00,8,4.282,4.3055,4.282,4.3055,4
20110301|2011-03-08 09:30,8,4.308,4.308,4.308,4.308,2
20110301|2011-03-08 10:00,8,4.307,4.309,4.307,4.308,8
20110301|2011-03-08 10:30,8,4.326,4.326,4.322,4.322,5
20110301|2011-03-08 11:00,8,4.3195,4.323,4.319,4.323,25
20110301|2011-03-08 11:30,8,4.325,4.328,4.32,4.328,10
20110301|2011-03-08 12:00,8,4.327,4.327,4.323,4.3265,9
20110301|2011-03-08 12:30,8,4.3325,4.3335,4.3325,4.333,41
20110301|2011-03-08 17:00,9,4.331,4.331,4.323,4.323,4
20110301|2011-03-08 18:00,9,4.32,4.32,4.32,4.32,2
20110301|2011-03-08 19:00,9,4.305,4.305,4.305,4.305,5
20110301|2011-03-08 20:00,9,4.3175,4.3175,4.317,4.317,4
20110301|2011-03-08 23:30,9,4.3385,4.3385,4.3385,4.3385,4
20110301|2011-03-09 00:30,9,4.34,4.34,4.34,4.34,13
20110301|2011-03-09 02:30,9,4.3325,4.3325,4.3325,4.3325,1
20110301|2011-03-09 03:00,9,4.3455,4.3455,4.3455,4.3455,3
20110301|2011-03-09 03:30,9,4.355,4.3555,4.355,4.3555,3
20110301|2011-03-09 04:00,9,4.353,4.354,4.3525,4.354,11
20110301|2011-03-09 05:30,9,4.3525,4.3525,4.3495,4.3525,18
20110301|2011-03-09 06:30,9,4.352,4.3645,4.3485,4.349,24
20110301|2011-03-09 07:00,9,4.3495,4.3495,4.339,4.339,2
20110301|2011-03-09 07:30,9,4.341,4.342,4.3285,4.3285,21
20110301|2011-03-09 08:00,9,4.3255,4.3255,4.319,4.319,9
20110301|2011-03-09 08:30,9,4.29,4.29,4.26,4.273,31
20110301|2011-03-09 09:00,9,4.2605,4.2605,4.2605,4.2605,2
20110301|2011-03-09 09:30,9,4.2905,4.2905,4.235,4.237,59
20110301|2011-03-09 10:00,9,4.23,4.23,4.2045,4.2045,53
20110301|2011-03-09 10:30,9,4.2,4.2,4.17,4.1975,54
20110301|2011-03-09 11:00,9,4.1965,4.1975,4.1955,4.1955,3
20110301|2011-03-09 11:30,9,4.2015,4.2015,4.2015,4.2015,3
20110301|2011-03-09 12:30,9,4.2075,4.2075,4.2,4.2,2
20110301|2011-03-09 13:30,9,4.193,4.1935,4.193,4.1935,2
20110301|2011-03-09 14:30,9,4.19,4.19,4.19,4.19,5
20110301|2011-03-09 16:00,9,4.2,4.2,4.199,4.199,2
20110301|2011-03-09 18:30,10,4.202,4.216,4.202,4.216,82
20110301|2011-03-09 19:00,10,4.185,4.185,4.185,4.185,5
20110301|2011-03-09 19:30,10,4.193,4.193,4.193,4.193,2
20110301|2011-03-10 00:30,10,4.17,4.17,4.17,4.17,99
20110301|2011-03-10 01:00,10,4.16,4.16,4.15,4.151,29
20110301|2011-03-10 02:00,10,4.145,4.145,4.145,4.145,1
20110301|2011-03-10 03:00,10,4.1555,4.1555,4.1555,4.1555,11
20110301|2011-03-10 03:30,10,4.1455,4.1455,4.1455,4.1455,11
20110301|2011-03-10 04:30,10,4.1625,4.1625,4.1625,4.1625,1
20110301|2011-03-10 05:00,10,4.163,4.163,4.1605,4.1605,5
20110301|2011-03-10 06:30,10,4.171,4.171,4.171,4.171,11
20110301|2011-03-10 07:00,10,4.179,4.181,4.179,4.181,10
20110301|2011-03-10 07:30,10,4.169,4.1725,4.169,4.1725,2
20110301|2011-03-10 08:00,10,4.1705,4.1705,4.15,4.15,27
20110301|2011-03-10 08:30,10,4.139,4.15,4.123,4.146,48
20110301|2011-03-10 09:00,10,4.1535,4.161,4.1485,4.161,31
20110301|2011-03-10 09:30,10,4.148,4.148,4.1375,4.1375,3
20110301|2011-03-10 10:00,10,4.1485,4.1545,4.1485,4.1545,3
20110301|2011-03-10 10:30,10,4.1485,4.17,4.1485,4.17,93
20110301|2011-03-10 11:00,10,4.175,4.175,4.173,4.173,2
20110301|2011-03-10 11:30,10,4.1735,4.187,4.1735,4.1815,10
20110301|2011-03-10 12:00,10,4.1835,4.1835,4.1835,4.1835,1
20110301|2011-03-10 13:00,10,4.182,4.182,4.182,4.182,2
20110301|2011-03-10 15:30,10,4.1875,4.1895,4.187,4.187,14
20110301|2011-03-10 20:30,11,4.1845,4.1885,4.1845,4.1885,2
20110301|2011-03-10 21:00,11,4.189,4.189,4.189,4.189,9
20110301|2011-03-11 00:00,11,4.182,4.182,4.182,4.182,2
20110301|2011-03-11 01:00,11,4.1415,4.1415,4.138,4.1395,7
20110301|2011-03-11 02:00,11,4.1255,4.1255,4.1255,4.1255,1
20110301|2011-03-11 02:30,11,4.1205,4.1245,4.12,4.1235,90
20110301|2011-03-11 03:30,11,4.1,4.1,4.097,4.097,10
20110301|2011-03-11 04:00,11,4.08,4.08,4.079,4.079,71
20110301|2011-03-11 04:30,11,4.098,4.0995,4.098,4.0995,4
20110301|2011-03-11 05:30,11,4.099,4.099,4.099,4.099,1
20110301|2011-03-11 06:30,11,4.1125,4.1205,4.1125,4.1205,10
20110301|2011-03-11 07:00,11,4.121,4.121,4.121,4.121,3
20110301|2011-03-11 07:30,11,4.124,4.127,4.124,4.126,5
20110301|2011-03-11 08:00,11,4.12,4.1215,4.12,4.1215,8
20110301|2011-03-11 08:30,11,4.122,4.1425,4.122,4.142,30
20110301|2011-03-11 09:00,11,4.1395,4.157,4.1395,4.1525,31
20110301|2011-03-11 09:30,11,4.159,4.1595,4.156,4.156,4
20110301|2011-03-11 10:30,11,4.1585,4.1585,4.1585,4.1585,1
20110301|2011-03-11 11:00,11,4.178,4.178,4.178,4.178,3
20110301|2011-03-11 11:30,11,4.1795,4.195,4.1795,4.193,13
20110301|2011-03-11 12:00,11,4.1945,4.197,4.194,4.197,3
20110301|2011-03-11 12:30,11,4.1965,4.1965,4.1965,4.1965,1
20110301|2011-03-11 13:30,11,4.207,4.207,4.207,4.207,1
20110301|2011-03-11 14:00,11,4.212,4.212,4.212,4.212,1
20110301|2011-03-13 17:30,14,4.1985,4.1985,4.1985,4.1985,1
20110301|2011-03-13 19:30,14,4.184,4.185,4.184,4.185,3
20110301|2011-03-13 20:00,14,4.1725,4.1725,4.167,4.167,4
20110301|2011-03-13 21:00,14,4.151,4.151,4.151,4.151,5
20110301|2011-03-14 05:30,14,4.1685,4.1685,4.1685,4.1685,4
20110301|2011-03-14 06:00,14,4.173,4.175,4.173,4.175,10
20110301|2011-03-14 06:30,14,4.16,4.16,4.16,4.16,5
20110301|2011-03-14 07:30,14,4.1795,4.1795,4.1795,4.1795,4
20110301|2011-03-14 08:00,14,4.174,4.174,4.16,4.16,7
20110301|2011-03-14 08:30,14,4.1665,4.1665,4.1665,4.1665,1
20110301|2011-03-14 09:00,14,4.17,4.17,4.1625,4.1625,3
20110301|2011-03-14 10:00,14,4.1505,4.166,4.15,4.166,14
20110301|2011-03-14 10:30,14,4.1615,4.1615,4.158,4.158,11
20110301|2011-03-14 11:00,14,4.17,4.17,4.1685,4.1685,3
20110301|2011-03-14 11:30,14,4.174,4.174,4.174,4.174,7
20110301|2011-03-14 12:00,14,4.18,4.18,4.18,4.18,2
20110301|2011-03-14 14:00,14,4.1865,4.1865,4.1865,4.1865,1
20110301|2011-03-14 21:30,15,4.155,4.158,4.134,4.158,4
20110301|2011-03-15 01:30,15,4.127,4.127,4.127,4.127,1
20110301|2011-03-15 03:30,15,4.1225,4.1255,4.1225,4.1255,2
20110301|2011-03-15 04:00,15,4.101,4.101,4.101,4.101,13
20110301|2011-03-15 04:30,15,4.085,4.085,4.085,4.085,3
20110301|2011-03-15 05:00,15,4.086,4.086,4.07,4.075,19
20110301|2011-03-15 05:30,15,4.075,4.075,4.075,4.075,10
20110301|2011-03-15 07:00,15,4.093,4.093,4.093,4.093,1
20110301|2011-03-15 07:30,15,4.079,4.105,4.079,4.105,9
20110301|2011-03-15 08:30,15,4.1,4.1,4.1,4.1,5
20110301|2011-03-15 09:00,15,4.125,4.125,4.125,4.125,4
20110301|2011-03-15 10:30,15,4.1215,4.1215,4.1215,4.1215,1
20110301|2011-03-15 11:30,15,4.126,4.126,4.1245,4.1245,7
20110301|2011-03-15 12:30,15,4.1265,4.1475,4.1265,4.1475,35
20110301|2011-03-15 14:00,15,4.18,4.18,4.18,4.18,1
20110301|2011-03-15 14:30,15,4.1835,4.1835,4.1835,4.1835,2
20110301|2011-03-15 15:00,15,4.1785,4.1785,4.1775,4.1775,6
20110301|2011-03-16 03:30,16,4.221,4.222,4.221,4.222,20
20110301|2011-03-16 04:00,16,4.224,4.224,4.224,4.224,1
20110301|2011-03-16 05:00,16,4.2155,4.2155,4.2155,4.2155,4
20110301|2011-03-16 06:00,16,4.2245,4.2255,4.224,4.225,50
20110301|2011-03-16 06:30,16,4.237,4.237,4.237,4.237,1
20110301|2011-03-16 07:00,16,4.2535,4.254,4.2535,4.254,25
20110301|2011-03-16 07:30,16,4.248,4.248,4.2365,4.2365,15
20110301|2011-03-16 08:30,16,4.23,4.23,4.23,4.23,2
20110301|2011-03-16 09:00,16,4.2325,4.235,4.2315,4.2315,10
20110301|2011-03-16 10:00,16,4.199,4.22,4.199,4.22,7
20110301|2011-03-16 10:30,16,4.222,4.222,4.222,4.222,1
20110301|2011-03-16 11:00,16,4.187,4.187,4.186,4.186,25
20110301|2011-03-16 11:30,16,4.1875,4.1875,4.1875,4.1875,1
20110301|2011-03-16 12:00,16,4.1865,4.1865,4.1865,4.1865,4
20110301|2011-03-16 12:30,16,4.182,4.182,4.182,4.182,1
20110301|2011-03-16 15:00,16,4.174,4.174,4.1735,4.1735,2
20110301|2011-03-17 05:30,17,4.2485,4.2485,4.2485,4.2485,1
20110301|2011-03-17 06:00,17,4.241,4.241,4.241,4.241,1
20110301|2011-03-17 06:30,17,4.2595,4.2595,4.2595,4.2595,1
20110301|2011-03-17 07:00,17,4.27,4.274,4.2675,4.274,7
20110301|2011-03-17 07:30,17,4.2825,4.2995,4.2825,4.297,3
20110301|2011-03-17 08:00,17,4.293,4.294,4.2915,4.294,5
20110301|2011-03-17 08:30,17,4.2915,4.3085,4.288,4.3085,3
20110301|2011-03-17 09:00,17,4.311,4.34,4.3105,4.34,14
20110301|2011-03-17 09:30,17,4.33,4.33,4.33,4.33,2
20110301|2011-03-17 10:00,17,4.332,4.332,4.332,4.332,2
20110301|2011-03-17 10:30,17,4.319,4.3325,4.319,4.3225,5
20110301|2011-03-17 11:00,17,4.327,4.3275,4.327,4.3275,3
20110301|2011-03-17 11:30,17,4.336,4.3395,4.335,4.3395,3
20110301|2011-03-17 12:00,17,4.336,4.3495,4.336,4.3405,8
20110301|2011-03-17 14:30,17,4.3555,4.3555,4.355,4.355,2
20110301|2011-03-17 15:30,17,4.3475,4.3475,4.337,4.337,5
20110301|2011-03-17 16:00,17,4.341,4.346,4.341,4.346,3
20110301|2011-03-17 17:00,18,4.333,4.333,4.3285,4.3285,7
20110301|2011-03-17 17:30,18,4.344,4.344,4.344,4.344,8
20110301|2011-03-17 19:00,18,4.3535,4.3535,4.3535,4.3535,1
20110301|2011-03-18 02:00,18,4.35,4.35,4.35,4.35,3
20110301|2011-03-18 05:00,18,4.2975,4.299,4.294,4.294,4
20110301|2011-03-18 07:00,18,4.321,4.321,4.321,4.321,1
20110301|2011-03-18 07:30,18,4.3295,4.3295,4.32,4.32,7
20110301|2011-03-18 09:00,18,4.334,4.334,4.329,4.329,2
20110301|2011-03-18 09:30,18,4.325,4.325,4.325,4.325,2
20110301|2011-03-18 11:30,18,4.3295,4.3295,4.328,4.328,4
20110301|2011-03-18 12:00,18,4.332,4.332,4.33,4.33,3
20110301|2011-03-18 14:00,18,4.3375,4.3375,4.3375,4.3375,1
20110301|2011-03-20 17:30,21,4.351,4.351,4.351,4.351,1
20110301|2011-03-20 20:00,21,4.324,4.324,4.32,4.32,3
20110301|2011-03-21 05:00,21,4.349,4.349,4.344,4.344,4
20110301|2011-03-21 08:30,21,4.2875,4.2875,4.2825,4.2825,2
20110301|2011-03-21 10:00,21,4.2885,4.2885,4.27,4.27,15
20110301|2011-03-21 11:00,21,4.2805,4.281,4.2795,4.28,7
20110301|2011-03-21 11:30,21,4.2735,4.277,4.2735,4.276,8
20110301|2011-03-21 12:30,21,4.271,4.271,4.271,4.271,2
20110301|2011-03-21 17:00,22,4.2785,4.2785,4.2785,4.2785,1
20110301|2011-03-21 19:30,22,4.27,4.27,4.27,4.27,2
20110301|2011-03-21 20:00,22,4.268,4.268,4.268,4.268,1
20110301|2011-03-22 07:30,22,4.295,4.2955,4.295,4.2955,3
20110301|2011-03-22 09:00,22,4.2805,4.281,4.2805,4.281,5
20110301|2011-03-22 10:30,22,4.302,4.302,4.302,4.302,2
20110301|2011-03-22 11:30,22,4.302,4.305,4.302,4.3035,6
20110301|2011-03-22 12:30,22,4.3015,4.3015,4.3015,4.3015,1
20110301|2011-03-22 14:30,22,4.3025,4.3025,4.3025,4.3025,2
20110301|2011-03-22 15:30,22,4.305,4.305,4.305,4.305,5
20110301|2011-03-23 04:30,23,4.3655,4.371,4.3655,4.371,2
20110301|2011-03-23 07:00,23,4.402,4.402,4.4005,4.401,10
20110301|2011-03-23 08:00,23,4.4225,4.4225,4.4225,4.4225,1
20110301|2011-03-23 09:00,23,4.403,4.4035,4.398,4.398,3
20110301|2011-03-23 09:30,23,4.4085,4.4085,4.408,4.408,11
20110301|2011-03-23 10:00,23,4.4095,4.4095,4.4095,4.4095,1
20110301|2011-03-23 11:30,23,4.42,4.42,4.42,4.42,7
20110301|2011-03-23 14:30,23,4.429,4.429,4.4275,4.4275,2
20110301|2011-03-23 15:00,23,4.419,4.419,4.419,4.419,5
20110301|2011-03-23 19:30,24,4.4105,4.4105,4.4105,4.4105,1
20110301|2011-03-23 20:00,24,4.4105,4.4105,4.4105,4.4105,4
20110301|2011-03-23 20:30,24,4.403,4.403,4.403,4.403,2
20110301|2011-03-23 22:00,24,4.3995,4.3995,4.3985,4.3985,2
20110301|2011-03-23 23:30,24,4.409,4.409,4.409,4.409,1
20110301|2011-03-24 03:00,24,4.4065,4.4065,4.4055,4.4055,2
20110301|2011-03-24 06:30,24,4.43,4.43,4.43,4.43,1
20110301|2011-03-24 07:00,24,4.4295,4.4295,4.4295,4.4295,1
20110301|2011-03-24 09:30,24,4.408,4.41,4.408,4.41,14
20110301|2011-03-24 11:30,24,4.415,4.415,4.414,4.414,17
20110301|2011-03-24 12:00,24,4.417,4.42,4.415,4.42,9
20110301|2011-03-25 10:00,25,4.414,4.414,4.414,4.414,1
20110301|2011-03-25 11:30,25,4.4,4.4115,4.4,4.4115,8
20110301|2011-03-25 15:00,25,4.4145,4.4145,4.4145,4.4145,1
20110301|2011-03-25 15:30,25,4.4155,4.4185,4.4155,4.4155,5
20110301|2011-03-25 16:00,25,4.4155,4.4155,4.4155,4.4155,4
20110301|2011-03-27 17:00,28,4.42,4.42,4.42,4.42,4
20110301|2011-03-27 18:00,28,4.4205,4.4205,4.4205,4.4205,1
20110301|2011-03-27 18:30,28,4.4185,4.4185,4.4185,4.4185,1
20110301|2011-03-27 20:00,28,4.4085,4.4085,4.4085,4.4085,1
20110301|2011-03-28 04:30,28,4.3435,4.3435,4.3435,4.3435,3
20110301|2011-03-28 08:30,28,4.358,4.3595,4.358,4.3595,10
20110301|2011-03-28 09:30,28,4.34,4.34,4.34,4.34,1
20110301|2011-03-28 10:30,28,4.3375,4.3375,4.3375,4.3375,10
20110301|2011-03-28 11:30,28,4.3415,4.3415,4.341,4.341,6
20110301|2011-03-28 12:30,28,4.3465,4.3465,4.3465,4.3465,1
20110301|2011-03-28 14:30,28,4.347,4.347,4.3345,4.3345,22
20110301|2011-03-28 18:30,29,4.3285,4.3285,4.3285,4.3285,6
20110301|2011-03-28 20:00,29,4.3145,4.3145,4.3145,4.3145,6
20110301|2011-03-29 03:00,29,4.3145,4.3145,4.3145,4.3145,10
20110301|2011-03-29 08:30,29,4.307,4.309,4.305,4.3075,19
20110301|2011-03-29 09:00,29,4.3285,4.346,4.3285,4.346,14
20110301|2011-03-29 09:30,29,4.3395,4.3425,4.338,4.338,18
20110301|2011-03-29 10:00,29,4.3405,4.3405,4.3405,4.3405,5
20110301|2011-03-29 11:00,29,4.355,4.355,4.355,4.355,5
20110401|2009-05-05 11:30,5,2.164,2.164,2.164,2.164,2
20110401|2009-05-06 09:30,6,2.17,2.17,2.17,2.17,1
20110401|2009-05-06 10:00,6,2.17,2.17,2.17,2.17,1
20110401|2009-05-08 15:00,8,2.2,2.2,2.2,2.2,2
20110401|2009-05-15 12:30,15,2.086,2.086,2.086,2.086,1
20110401|2009-05-20 17:00,21,2.16,2.16,2.16,2.16,2
20110401|2009-05-28 12:00,28,2.244,2.2465,2.244,2.2465,2
20110401|2009-06-02 11:30,2,2.2895,2.2895,2.2895,2.2895,1
20110401|2009-06-12 09:00,12,2.4,2.4,2.4,2.4,7
20110401|2009-06-12 09:30,12,2.4,2.4,2.4,2.4,3
20110401|2009-06-19 09:00,19,2.301,2.301,2.301,2.301,1
20110401|2009-07-14 11:30,14,2.33,2.33,2.33,2.33,1
20110401|2010-01-29 10:30,29,3.095,3.095,3.095,3.095,4
20110401|2010-02-04 23:30,5,2.895,2.895,2.895,2.895,4
20110401|2010-02-05 10:30,5,2.88,2.88,2.88,2.88,1
20110401|2010-05-05 05:30,5,3.1925,3.1925,3.1925,3.1925,4
20110401|2010-05-12 11:30,12,3.235,3.235,3.235,3.235,2
20110401|2010-05-19 10:00,19,3.0245,3.0245,3.0185,3.0185,3
20110401|2010-05-19 13:00,19,3.032,3.032,3.032,3.032,2
20110401|2010-05-25 11:00,25,3.1,3.1,3.1,3.1,1
20110401|2010-06-03 09:30,3,3.01,3.01,3.01,3.01,4
20110401|2010-06-03 12:00,3,3,3,3,3,1
20110401|2010-06-04 08:30,4,2.911,2.911,2.911,2.911,2
20110401|2010-06-04 11:00,4,2.89,2.89,2.89,2.89,2
20110401|2010-06-04 11:30,4,2.8885,2.8915,2.8885,2.8915,4
20110401|2010-06-04 12:30,4,2.88,2.88,2.88,2.88,4
20110401|2010-06-04 14:30,4,2.865,2.865,2.865,2.865,1
20110401|2010-06-07 06:30,7,2.8375,2.8375,2.8375,2.8375,2
20110401|2010-06-07 09:00,7,2.836,2.845,2.835,2.845,18
20110401|2010-06-08 09:30,8,2.8,2.8,2.8,2.8,3
20110401|2010-06-08 10:00,8,2.825,2.825,2.825,2.825,1
20110401|2010-06-11 15:30,11,2.9945,2.9945,2.9945,2.9945,1
20110401|2010-07-19 10:30,19,2.979,2.979,2.979,2.979,2
20110401|2010-07-21 15:00,21,3.0965,3.0965,3.0965,3.0965,1
20110401|2010-07-23 13:30,23,3.22,3.22,3.22,3.22,3
20110401|2010-07-23 15:00,23,3.22,3.22,3.22,3.22,3
20110401|2010-09-02 09:00,2,3.503,3.503,3.503,3.503,1
20110401|2010-09-13 10:30,13,3.4925,3.4925,3.4925,3.4925,2
20110401|2010-09-17 11:00,17,3.5195,3.5195,3.5195,3.5195,1
20110401|2010-09-27 08:00,27,3.614,3.614,3.614,3.614,1
20110401|2010-09-27 09:30,27,3.61,3.61,3.61,3.61,1
20110401|2010-09-27 10:00,27,3.6035,3.6035,3.6035,3.6035,1
20110401|2010-09-27 14:00,27,3.6085,3.6085,3.6085,3.6085,1
20110401|2010-09-28 08:00,28,3.594,3.594,3.594,3.594,2
20110401|2010-09-28 14:30,28,3.6435,3.6435,3.6435,3.6435,1
20110401|2010-10-01 12:00,1,3.702,3.702,3.702,3.702,1
20110401|2010-10-04 12:00,4,3.677,3.677,3.677,3.677,1
20110401|2010-10-05 11:30,5,3.734,3.734,3.734,3.734,1
20110401|2010-10-06 11:30,6,3.762,3.762,3.762,3.762,1
20110401|2010-10-06 14:00,6,3.7635,3.7635,3.7635,3.7635,1
20110401|2010-10-07 08:00,7,3.7485,3.749,3.7485,3.749,2
20110401|2010-10-07 11:30,7,3.6865,3.6865,3.6865,3.6865,1
20110401|2010-10-08 11:30,8,3.777,3.777,3.777,3.777,1
20110401|2010-10-08 12:00,8,3.7805,3.7805,3.7805,3.7805,1
20110401|2010-10-11 12:00,11,3.794,3.794,3.794,3.794,2
20110401|2010-10-12 11:30,12,3.792,3.792,3.792,3.792,1
20110401|2010-10-13 11:30,13,3.8175,3.8175,3.8175,3.8175,1
20110401|2010-10-14 08:00,14,3.8375,3.8375,3.8375,3.8375,1
20110401|2010-10-14 11:30,14,3.8185,3.8185,3.8185,3.8185,1
20110401|2010-10-15 08:00,15,3.838,3.838,3.838,3.838,1
20110401|2010-10-15 11:30,15,3.84,3.84,3.84,3.84,2
20110401|2010-10-18 11:30,18,3.862,3.862,3.862,3.862,1
20110401|2010-10-19 06:30,19,3.7875,3.7875,3.7875,3.7875,1
20110401|2010-10-19 11:30,19,3.769,3.769,3.769,3.769,2
20110401|2010-10-20 07:00,20,3.7785,3.7785,3.7785,3.7785,3
20110401|2010-10-20 11:30,20,3.805,3.805,3.805,3.805,1
20110401|2010-10-21 11:30,21,3.7935,3.7935,3.7935,3.7935,1
20110401|2010-10-22 12:00,22,3.8095,3.8095,3.8095,3.8095,1
20110401|2010-10-22 12:30,22,3.8095,3.8095,3.8095,3.8095,1
20110401|2010-10-22 15:30,22,3.8275,3.8275,3.8275,3.8275,1
20110401|2010-10-25 10:00,25,3.8765,3.877,3.8765,3.877,2
20110401|2010-10-25 12:00,25,3.8755,3.8755,3.8755,3.8755,1
20110401|2010-10-26 06:30,26,3.8675,3.8675,3.867,3.867,11
20110401|2010-10-26 07:00,26,3.867,3.867,3.866,3.866,11
20110401|2010-10-26 08:00,26,3.862,3.867,3.862,3.864,8
20110401|2010-10-26 08:30,26,3.8605,3.8605,3.8605,3.8605,4
20110401|2010-10-26 09:00,26,3.882,3.882,3.882,3.882,11
20110401|2010-10-26 11:30,26,3.8795,3.8795,3.8795,3.8795,1
20110401|2010-10-27 00:00,27,3.85,3.85,3.85,3.85,1
20110401|2010-10-27 07:30,27,3.7835,3.7835,3.7835,3.7835,1
20110401|2010-10-27 10:00,27,3.781,3.781,3.781,3.781,1
20110401|2010-10-27 11:00,27,3.7865,3.7865,3.7865,3.7865,1
20110401|2010-10-27 12:00,27,3.787,3.7875,3.787,3.7875,2
20110401|2010-10-28 11:00,28,3.8,3.8,3.8,3.8,2
20110401|2010-10-28 11:30,28,3.7985,3.7985,3.7985,3.7985,1
20110401|2010-10-29 11:30,29,3.746,3.753,3.746,3.746,9
20110401|2010-10-29 14:30,29,3.753,3.753,3.753,3.753,1
20110401|2010-11-02 13:00,2,3.8515,3.8515,3.8515,3.8515,1
20110401|2010-11-03 09:30,3,3.8265,3.8265,3.8265,3.8265,1
20110401|2010-11-04 08:00,4,3.9145,3.9145,3.9145,3.9145,1
20110401|2010-11-04 11:00,4,3.919,3.919,3.919,3.919,1
20110401|2010-11-04 17:00,5,3.9435,3.9435,3.9435,3.9435,1
20110401|2010-11-04 20:30,5,3.988,3.988,3.988,3.988,1
20110401|2010-11-05 07:30,5,3.98,3.98,3.98,3.98,1
20110401|2010-11-09 11:30,9,4.0435,4.0435,4.0435,4.0435,1
20110401|2010-11-11 22:30,12,3.9375,3.9375,3.9375,3.9375,2
20110401|2010-11-12 06:30,12,3.9625,3.9625,3.9625,3.9625,1
20110401|2010-11-12 12:30,12,3.9145,3.9145,3.9145,3.9145,1
20110401|2010-11-15 17:00,16,3.905,3.905,3.905,3.905,4
20110401|2010-11-16 10:00,16,3.792,3.792,3.792,3.792,1
20110401|2010-11-16 13:30,16,3.724,3.724,3.724,3.724,3
20110401|2010-11-17 00:30,17,3.675,3.675,3.675,3.675,2
20110401|2010-11-17 06:30,17,3.694,3.694,3.694,3.694,1
20110401|2010-11-17 08:30,17,3.7,3.7135,3.7,3.7135,4
20110401|2010-11-17 09:00,17,3.7275,3.7305,3.7275,3.7305,4
20110401|2010-11-17 09:30,17,3.756,3.756,3.754,3.754,3
20110401|2010-11-17 10:00,17,3.756,3.756,3.75,3.75,3
20110401|2010-11-17 10:30,17,3.715,3.716,3.715,3.716,5
20110401|2010-11-17 11:30,17,3.733,3.734,3.733,3.734,2
20110401|2010-11-17 14:30,17,3.7185,3.7185,3.7185,3.7185,1
20110401|2010-11-18 07:30,18,3.813,3.813,3.8105,3.8105,4
20110401|2010-11-19 08:30,19,3.8295,3.8295,3.8295,3.8295,1
20110401|2010-11-22 10:30,22,3.7635,3.7635,3.758,3.758,5
20110401|2010-11-23 11:00,23,3.714,3.714,3.714,3.714,1
20110401|2010-11-23 11:30,23,3.714,3.714,3.714,3.714,1
20110401|2010-11-24 07:00,24,3.739,3.739,3.739,3.739,1
20110401|2010-11-26 09:00,26,3.7505,3.751,3.7505,3.751,3
20110401|2010-11-26 09:30,26,3.7505,3.7505,3.7505,3.7505,1
20110401|2010-11-29 10:30,29,3.7415,3.7415,3.7415,3.7415,1
20110401|2010-11-29 11:00,29,3.75,3.75,3.75,3.75,4
20110401|2010-11-30 06:30,30,3.7785,3.7785,3.7785,3.7785,1
20110401|2010-11-30 08:30,30,3.774,3.774,3.774,3.774,1
20110401|2010-11-30 09:30,30,3.809,3.815,3.809,3.815,2
20110401|2010-11-30 22:30,1,3.829,3.829,3.829,3.829,2
20110401|2010-12-01 11:30,1,3.9435,3.9435,3.9435,3.9435,1
20110401|2010-12-01 15:30,1,3.9465,3.9465,3.9465,3.9465,2
20110401|2010-12-01 20:00,2,3.9385,3.9385,3.9385,3.9385,1
20110401|2010-12-02 03:00,2,3.971,3.971,3.971,3.971,10
20110401|2010-12-02 03:30,2,3.971,3.971,3.971,3.971,10
20110401|2010-12-02 11:30,2,3.9735,3.9735,3.9735,3.9735,1
20110401|2010-12-02 14:00,2,3.971,3.971,3.971,3.971,1
20110401|2010-12-03 07:30,3,3.9825,3.9825,3.9825,3.9825,1
20110401|2010-12-03 11:30,3,3.996,3.996,3.996,3.996,1
20110401|2010-12-03 14:30,3,3.992,3.992,3.992,3.992,4
20110401|2010-12-06 11:30,6,4.005,4.005,4.005,4.005,1
20110401|2010-12-07 09:00,7,4.0875,4.0875,4.0875,4.0875,3
20110401|2010-12-07 11:00,7,4.043,4.043,4.043,4.043,1
20110401|2010-12-07 12:00,7,4.048,4.048,4.039,4.039,2
20110401|2010-12-07 14:00,7,4.035,4.035,4.035,4.035,1
20110401|2010-12-07 15:00,7,4.0145,4.0145,4.0145,4.0145,1
20110401|2010-12-08 08:30,8,4.065,4.065,4.065,4.065,3
20110401|2010-12-08 10:30,8,4.071,4.071,4.071,4.071,1
20110401|2010-12-08 11:30,8,4.1005,4.1005,4.1005,4.1005,1
20110401|2010-12-09 11:30,9,4.0845,4.0845,4.0845,4.0845,1
20110401|2010-12-10 11:30,10,4.109,4.109,4.109,4.109,1
20110401|2010-12-13 10:00,13,4.1935,4.1935,4.1935,4.1935,4
20110401|2010-12-13 11:30,13,4.2055,4.2055,4.2055,4.2055,1
20110401|2010-12-14 11:30,14,4.206,4.206,4.206,4.206,1
20110401|2010-12-15 07:30,15,4.1335,4.1335,4.1335,4.1335,1
20110401|2010-12-15 08:30,15,4.167,4.167,4.167,4.167,1
20110401|2010-12-15 12:00,15,4.1285,4.1285,4.1285,4.1285,1
20110401|2010-12-15 12:30,15,4.132,4.134,4.132,4.134,17
20110401|2010-12-15 13:00,15,4.131,4.131,4.131,4.131,1
20110401|2010-12-16 07:30,16,4.106,4.106,4.106,4.106,1
20110401|2010-12-16 08:00,16,4.1065,4.1065,4.1065,4.1065,3
20110401|2010-12-16 10:30,16,4.108,4.108,4.108,4.108,2
20110401|2010-12-16 11:00,16,4.104,4.105,4.104,4.105,2
20110401|2010-12-16 11:30,16,4.115,4.115,4.115,4.115,1
20110401|2010-12-17 10:00,17,4.143,4.143,4.143,4.143,1
20110401|2010-12-17 11:30,17,4.154,4.154,4.154,4.154,1
20110401|2010-12-17 12:00,17,4.158,4.158,4.158,4.158,1
20110401|2010-12-17 15:30,17,4.1695,4.1695,4.1695,4.1695,1
20110401|2010-12-19 19:00,20,4.2135,4.2135,4.2135,4.2135,1
20110401|2010-12-19 19:30,20,4.2145,4.2145,4.2145,4.2145,1
20110401|2010-12-20 11:00,20,4.2035,4.2035,4.2035,4.2035,1
20110401|2010-12-20 11:30,20,4.2055,4.2055,4.204,4.204,2
20110401|2010-12-20 12:30,20,4.2045,4.2045,4.2045,4.2045,1
20110401|2010-12-21 10:00,21,4.265,4.265,4.265,4.265,3
20110401|2010-12-21 11:30,21,4.2735,4.278,4.2735,4.278,2
20110401|2010-12-21 12:00,21,4.2785,4.2785,4.2785,4.2785,1
20110401|2010-12-22 10:00,22,4.2705,4.2705,4.2705,4.2705,1
20110401|2010-12-22 11:30,22,4.271,4.2755,4.271,4.2755,4
20110401|2010-12-22 21:00,23,4.25,4.25,4.25,4.25,1
20110401|2010-12-23 10:30,23,4.255,4.255,4.255,4.255,1
20110401|2010-12-23 11:30,23,4.2575,4.2575,4.2575,4.2575,1
20110401|2010-12-26 22:00,27,4.275,4.275,4.275,4.275,1
20110401|2010-12-27 11:30,27,4.2775,4.2775,4.2775,4.2775,1
20110401|2010-12-27 18:30,28,4.3,4.3,4.3,4.3,10
20110401|2010-12-27 19:00,28,4.3,4.3,4.3,4.3,10
20110401|2010-12-27 19:30,28,4.3,4.3,4.3,4.3,29
20110401|2010-12-28 08:00,28,4.315,4.315,4.315,4.315,2
20110401|2010-12-28 11:00,28,4.306,4.306,4.306,4.306,2
20110401|2010-12-28 11:30,28,4.315,4.315,4.315,4.315,48
20110401|2010-12-28 12:00,28,4.32,4.32,4.32,4.32,1
20110401|2010-12-29 08:00,29,4.324,4.324,4.324,4.324,2
20110401|2010-12-29 11:30,29,4.3055,4.3055,4.3055,4.3055,1
20110401|2010-12-30 11:30,30,4.3615,4.3615,4.3615,4.3615,1
20110401|2010-12-30 12:00,30,4.365,4.365,4.365,4.365,1
20110401|2010-12-31 00:30,31,4.4105,4.4105,4.4105,4.4105,1
20110401|2010-12-31 07:00,31,4.415,4.415,4.415,4.415,2
20110401|2010-12-31 07:30,31,4.4165,4.417,4.4165,4.417,2
20110401|2010-12-31 08:00,31,4.4125,4.4125,4.4125,4.4125,2
20110401|2010-12-31 11:30,31,4.444,4.444,4.444,4.444,1
20110401|2011-01-02 20:30,3,4.4605,4.461,4.4605,4.461,2
20110401|2011-01-03 09:30,3,4.4565,4.4565,4.4565,4.4565,1
20110401|2011-01-03 10:30,3,4.456,4.456,4.456,4.456,1
20110401|2011-01-03 14:00,3,4.42,4.42,4.42,4.42,1
20110401|2011-01-03 20:30,4,4.44,4.44,4.44,4.44,1
20110401|2011-01-03 22:30,4,4.4415,4.4415,4.4415,4.4415,1
20110401|2011-01-04 06:00,4,4.429,4.429,4.429,4.429,2
20110401|2011-01-04 07:00,4,4.455,4.455,4.455,4.455,1
20110401|2011-01-04 07:30,4,4.4385,4.4385,4.4385,4.4385,1
20110401|2011-01-04 08:00,4,4.4335,4.4335,4.4335,4.4335,3
20110401|2011-01-04 08:30,4,4.455,4.455,4.455,4.455,1
20110401|2011-01-04 09:00,4,4.4305,4.436,4.4305,4.436,2
20110401|2011-01-04 09:30,4,4.417,4.417,4.365,4.376,14
20110401|2011-01-04 10:00,4,4.3795,4.3795,4.379,4.379,3
20110401|2011-01-04 12:00,4,4.366,4.366,4.366,4.366,3
20110401|2011-01-04 13:30,4,4.3875,4.3875,4.3875,4.3875,1
20110401|2011-01-04 14:30,4,4.3855,4.3855,4.3855,4.3855,2
20110401|2011-01-04 19:00,5,4.3675,4.368,4.3675,4.368,2
20110401|2011-01-04 19:30,5,4.3475,4.3475,4.3475,4.3475,2
20110401|2011-01-04 20:00,5,4.34,4.342,4.34,4.342,4
20110401|2011-01-04 21:30,5,4.36,4.36,4.36,4.36,1
20110401|2011-01-04 23:00,5,4.363,4.363,4.363,4.363,1
20110401|2011-01-05 10:00,5,4.356,4.356,4.356,4.356,1
20110401|2011-01-05 11:30,5,4.398,4.398,4.398,4.398,1
20110401|2011-01-05 12:30,5,4.3995,4.3995,4.3995,4.3995,4
20110401|2011-01-05 15:00,5,4.403,4.403,4.403,4.403,1
20110401|2011-01-05 15:30,5,4.4045,4.4055,4.4045,4.4055,3
20110401|2011-01-06 08:30,6,4.356,4.356,4.356,4.356,3
20110401|2011-01-06 09:30,6,4.3365,4.337,4.3365,4.337,6
20110401|2011-01-06 11:30,6,4.327,4.327,4.327,4.327,3
20110401|2011-01-06 18:00,7,4.3115,4.3115,4.3115,4.3115,1
20110401|2011-01-06 19:30,7,4.335,4.335,4.335,4.335,1
20110401|2011-01-06 23:30,7,4.295,4.295,4.295,4.295,1
20110401|2011-01-07 00:30,7,4.282,4.282,4.2765,4.2765,2
20110401|2011-01-07 05:30,7,4.269,4.269,4.269,4.269,1
20110401|2011-01-07 06:00,7,4.2795,4.2795,4.2795,4.2795,1
20110401|2011-01-07 07:00,7,4.285,4.285,4.278,4.278,2
20110401|2011-01-07 08:00,7,4.3075,4.3075,4.3075,4.3075,2
20110401|2011-01-07 09:30,7,4.3335,4.3335,4.3335,4.3335,3
20110401|2011-01-07 10:00,7,4.3215,4.3215,4.3215,4.3215,1
20110401|2011-01-07 11:30,7,4.293,4.293,4.293,4.293,1
20110401|2011-01-07 12:30,7,4.282,4.287,4.282,4.287,3
20110401|2011-01-10 03:30,10,4.288,4.288,4.288,4.288,1
20110401|2011-01-10 09:00,10,4.2645,4.273,4.2645,4.273,3
20110401|2011-01-10 09:30,10,4.286,4.2865,4.284,4.284,4
20110401|2011-01-10 10:00,10,4.27,4.27,4.27,4.27,2
20110401|2011-01-10 10:30,10,4.269,4.269,4.2655,4.2655,11
20110401|2011-01-10 11:00,10,4.2615,4.2615,4.2615,4.2615,1
20110401|2011-01-10 19:00,11,4.279,4.2825,4.279,4.2825,2
20110401|2011-01-10 21:30,11,4.3055,4.3055,4.3,4.3,4
20110401|2011-01-10 22:00,11,4.3035,4.3035,4.3035,4.3035,1
20110401|2011-01-10 22:30,11,4.3,4.3,4.3,4.3,1
20110401|2011-01-11 05:30,11,4.3255,4.334,4.3255,4.334,2
20110401|2011-01-11 07:00,11,4.335,4.335,4.335,4.335,1
20110401|2011-01-11 08:00,11,4.3435,4.3435,4.3435,4.3435,1
20110401|2011-01-11 09:30,11,4.311,4.311,4.311,4.311,3
20110401|2011-01-11 11:00,11,4.354,4.354,4.352,4.352,4
20110401|2011-01-11 12:00,11,4.349,4.3495,4.349,4.3495,7
20110401|2011-01-11 13:00,11,4.3445,4.3445,4.3255,4.3255,5
20110401|2011-01-11 14:00,11,4.3435,4.3445,4.3435,4.3445,3
20110401|2011-01-11 14:30,11,4.353,4.353,4.353,4.353,1
20110401|2011-01-12 09:30,12,4.411,4.4125,4.411,4.4125,23
20110401|2011-01-12 10:00,12,4.4165,4.4275,4.4165,4.4275,6
20110401|2011-01-12 10:30,12,4.4315,4.4315,4.418,4.418,2
20110401|2011-01-12 11:00,12,4.4155,4.4155,4.4155,4.4155,1
20110401|2011-01-13 05:30,13,4.3755,4.3755,4.3755,4.3755,1
20110401|2011-01-13 06:00,13,4.3855,4.3855,4.3855,4.3855,1
20110401|2011-01-13 06:30,13,4.391,4.391,4.391,4.391,1
20110401|2011-01-13 07:00,13,4.397,4.397,4.397,4.397,4
20110401|2011-01-13 07:30,13,4.384,4.384,4.384,4.384,2
20110401|2011-01-13 09:00,13,4.374,4.374,4.374,4.374,10
20110401|2011-01-13 09:30,13,4.389,4.3895,4.389,4.3895,12
20110401|2011-01-13 11:30,13,4.3795,4.3795,4.3795,4.3795,1
20110401|2011-01-13 13:00,13,4.3825,4.3825,4.3825,4.3825,1
20110401|2011-01-13 13:30,13,4.37,4.37,4.37,4.37,1
20110401|2011-01-14 08:00,14,4.396,4.396,4.396,4.396,3
20110401|2011-01-14 09:00,14,4.402,4.402,4.402,4.402,1
20110401|2011-01-14 11:00,14,4.412,4.412,4.412,4.412,1
20110401|2011-01-14 11:30,14,4.411,4.411,4.411,4.411,1
20110401|2011-01-14 14:00,14,4.434,4.434,4.434,4.434,1
20110401|2011-01-14 15:00,14,4.4375,4.4375,4.4375,4.4375,1
20110401|2011-01-16 19:00,18,4.418,4.418,4.418,4.418,1
20110401|2011-01-18 07:30,18,4.4385,4.4385,4.4385,4.4385,2
20110401|2011-01-18 10:30,18,4.4215,4.422,4.4215,4.422,2
20110401|2011-01-18 11:30,18,4.421,4.4295,4.421,4.4295,2
20110401|2011-01-18 12:00,18,4.435,4.435,4.435,4.435,1
20110401|2011-01-18 13:00,18,4.425,4.425,4.425,4.425,1
20110401|2011-01-18 17:00,19,4.432,4.432,4.432,4.432,7
20110401|2011-01-18 22:30,19,4.45,4.45,4.45,4.45,1
20110401|2011-01-19 08:00,19,4.4285,4.4315,4.4285,4.4315,3
20110401|2011-01-19 09:00,19,4.3635,4.3635,4.3635,4.3635,1
20110401|2011-01-19 11:00,19,4.369,4.369,4.369,4.369,2
20110401|2011-01-19 12:30,19,4.3755,4.3755,4.3755,4.3755,1
20110401|2011-01-19 15:30,19,4.3635,4.3635,4.3635,4.3635,1
20110401|2011-01-20 01:00,20,4.35,4.35,4.35,4.35,2
20110401|2011-01-20 03:00,20,4.339,4.339,4.339,4.339,1
20110401|2011-01-20 08:00,20,4.299,4.2995,4.299,4.2995,2
20110401|2011-01-20 08:30,20,4.295,4.295,4.2775,4.2775,6
20110401|2011-01-20 09:30,20,4.2545,4.2545,4.254,4.254,4
20110401|2011-01-20 10:00,20,4.259,4.259,4.259,4.259,2
20110401|2011-01-20 11:30,20,4.2765,4.2765,4.2765,4.2765,1
20110401|2011-01-20 14:00,20,4.265,4.265,4.265,4.265,1
20110401|2011-01-21 08:00,21,4.2965,4.2965,4.2895,4.2905,16
20110401|2011-01-21 09:30,21,4.3115,4.3115,4.3115,4.3115,2
20110401|2011-01-21 10:00,21,4.329,4.329,4.329,4.329,1
20110401|2011-01-21 14:00,21,4.317,4.317,4.317,4.317,1
20110401|2011-01-23 23:00,24,4.3635,4.3635,4.3635,4.3635,1
20110401|2011-01-24 00:30,24,4.355,4.355,4.355,4.355,1
20110401|2011-01-24 12:00,24,4.352,4.352,4.352,4.352,2
20110401|2011-01-24 13:30,24,4.353,4.353,4.353,4.353,1
20110401|2011-01-25 03:00,25,4.28,4.28,4.28,4.28,2
20110401|2011-01-25 08:00,25,4.2615,4.269,4.2615,4.269,3
20110401|2011-01-25 08:30,25,4.2585,4.2585,4.2585,4.2585,5
20110401|2011-01-25 09:00,25,4.261,4.2615,4.261,4.2615,5
20110401|2011-01-25 09:30,25,4.2645,4.2645,4.2645,4.2645,1
20110401|2011-01-25 10:00,25,4.2375,4.2375,4.2375,4.2375,1
20110401|2011-01-25 10:30,25,4.22,4.232,4.22,4.232,3
20110401|2011-01-25 11:30,25,4.2315,4.2315,4.2315,4.2315,1
20110401|2011-01-25 12:00,25,4.23,4.23,4.23,4.23,1
20110401|2011-01-25 13:30,25,4.231,4.231,4.231,4.231,1
20110401|2011-01-25 14:30,25,4.2395,4.2395,4.2395,4.2395,1
20110401|2011-01-26 08:30,26,4.244,4.244,4.244,4.244,6
20110401|2011-01-26 09:30,26,4.262,4.262,4.2595,4.2595,2
20110401|2011-01-26 10:30,26,4.2445,4.2575,4.2445,4.2575,5
20110401|2011-01-26 12:00,26,4.2745,4.275,4.2735,4.275,5
20110401|2011-01-26 12:30,26,4.2705,4.272,4.2705,4.272,8
20110401|2011-01-26 13:30,26,4.285,4.285,4.285,4.285,1
20110401|2011-01-27 06:30,27,4.3235,4.3235,4.3215,4.3215,2
20110401|2011-01-27 07:00,27,4.336,4.337,4.336,4.337,2
20110401|2011-01-27 08:00,27,4.3475,4.3475,4.3475,4.3475,2
20110401|2011-01-27 08:30,27,4.35,4.35,4.3485,4.3485,2
20110401|2011-01-27 09:00,27,4.351,4.3515,4.351,4.3515,3
20110401|2011-01-27 10:00,27,4.3215,4.3215,4.3145,4.3145,3
20110401|2011-01-27 10:30,27,4.308,4.308,4.308,4.308,2
20110401|2011-01-27 11:00,27,4.3175,4.3175,4.3175,4.3175,1
20110401|2011-01-27 11:30,27,4.342,4.342,4.342,4.342,9
20110401|2011-01-27 13:00,27,4.3485,4.3485,4.3485,4.3485,1
20110401|2011-01-27 13:30,27,4.3385,4.3385,4.3385,4.3385,2
20110401|2011-01-27 20:30,28,4.299,4.299,4.299,4.299,1
20110401|2011-01-27 23:00,28,4.3215,4.3215,4.3215,4.3215,1
20110401|2011-01-28 06:00,28,4.3665,4.3665,4.3665,4.3665,1
20110401|2011-01-28 08:30,28,4.384,4.4085,4.384,4.4085,4
20110401|2011-01-28 09:30,28,4.3945,4.3945,4.388,4.388,2
20110401|2011-01-28 10:00,28,4.385,4.385,4.38,4.38,2
20110401|2011-01-28 11:00,28,4.359,4.364,4.359,4.364,7
20110401|2011-01-28 12:00,28,4.359,4.359,4.359,4.359,1
20110401|2011-01-28 12:30,28,4.3455,4.3455,4.3455,4.3455,2
20110401|2011-01-30 19:00,31,4.3685,4.3685,4.3685,4.3685,1
20110401|2011-01-30 23:30,31,4.415,4.415,4.415,4.415,1
20110401|2011-01-31 07:30,31,4.424,4.424,4.424,4.424,2
20110401|2011-01-31 08:00,31,4.42,4.4285,4.42,4.421,4
20110401|2011-01-31 09:00,31,4.4255,4.4255,4.4255,4.4255,4
20110401|2011-01-31 09:30,31,4.441,4.441,4.441,4.441,1
20110401|2011-01-31 10:00,31,4.4445,4.4445,4.4445,4.4445,1
20110401|2011-01-31 10:30,31,4.439,4.439,4.439,4.439,1
20110401|2011-01-31 11:30,31,4.4535,4.465,4.453,4.465,7
20110401|2011-01-31 12:30,31,4.456,4.456,4.456,4.456,1
20110401|2011-01-31 13:00,31,4.4635,4.4635,4.4635,4.4635,1
20110401|2011-01-31 13:30,31,4.456,4.459,4.456,4.4565,4
20110401|2011-01-31 17:30,1,4.4705,4.4705,4.4705,4.4705,1
20110401|2011-02-01 01:30,1,4.497,4.497,4.497,4.497,1
20110401|2011-02-01 02:00,1,4.5,4.515,4.5,4.515,4
20110401|2011-02-01 07:00,1,4.499,4.499,4.499,4.499,1
20110401|2011-02-01 07:30,1,4.4945,4.4945,4.4875,4.4875,3
20110401|2011-02-01 08:00,1,4.501,4.501,4.501,4.501,1
20110401|2011-02-01 08:30,1,4.51,4.51,4.51,4.51,1
20110401|2011-02-01 09:00,1,4.511,4.511,4.511,4.511,4
20110401|2011-02-01 09:30,1,4.52,4.5305,4.52,4.5305,4
20110401|2011-02-01 10:30,1,4.5395,4.5395,4.5365,4.5365,4
20110401|2011-02-01 11:00,1,4.5415,4.542,4.5415,4.542,6
20110401|2011-02-01 12:00,1,4.5505,4.5505,4.5505,4.5505,2
20110401|2011-02-01 12:30,1,4.55,4.5515,4.55,4.5515,3
20110401|2011-02-01 14:00,1,4.551,4.551,4.551,4.551,2
20110401|2011-02-01 17:30,2,4.551,4.551,4.551,4.551,1
20110401|2011-02-01 18:30,2,4.5505,4.5505,4.5505,4.5505,1
20110401|2011-02-02 00:30,2,4.5475,4.5475,4.5475,4.5475,1
20110401|2011-02-02 07:00,2,4.536,4.536,4.536,4.536,1
20110401|2011-02-02 08:00,2,4.5465,4.5465,4.5465,4.5465,2
20110401|2011-02-02 08:30,2,4.5505,4.5505,4.5505,4.5505,1
20110401|2011-02-02 10:00,2,4.5465,4.5465,4.5465,4.5465,1
20110401|2011-02-02 11:30,2,4.537,4.537,4.537,4.537,2
20110401|2011-02-02 19:30,3,4.5575,4.5575,4.5575,4.5575,1
20110401|2011-02-03 07:30,3,4.536,4.536,4.536,4.536,1
20110401|2011-02-03 08:00,3,4.548,4.548,4.548,4.548,1
20110401|2011-02-03 08:30,3,4.54,4.54,4.5385,4.5385,2
20110401|2011-02-03 10:30,3,4.547,4.547,4.547,4.547,1
20110401|2011-02-03 11:00,3,4.5415,4.5415,4.5415,4.5415,1
20110401|2011-02-03 11:30,3,4.549,4.549,4.549,4.549,1
20110401|2011-02-03 12:00,3,4.549,4.549,4.549,4.549,1
20110401|2011-02-03 12:30,3,4.549,4.549,4.549,4.549,3
20110401|2011-02-03 14:00,3,4.56,4.56,4.56,4.56,1
20110401|2011-02-03 17:00,4,4.5445,4.5445,4.5445,4.5445,1
20110401|2011-02-03 19:00,4,4.5605,4.5605,4.5605,4.5605,1
20110401|2011-02-03 20:30,4,4.5545,4.5545,4.5545,4.5545,1
20110401|2011-02-04 06:30,4,4.5675,4.5675,4.5675,4.5675,1
20110401|2011-02-04 08:00,4,4.5685,4.5975,4.5685,4.5975,7
20110401|2011-02-04 08:30,4,4.5995,4.5995,4.5925,4.5925,2
20110401|2011-02-04 09:00,4,4.6145,4.6145,4.6075,4.6075,3
20110401|2011-02-04 09:30,4,4.597,4.597,4.593,4.593,2
20110401|2011-02-04 10:30,4,4.599,4.599,4.599,4.599,1
20110401|2011-02-04 11:30,4,4.5905,4.5905,4.5835,4.5835,2
20110401|2011-02-04 12:00,4,4.597,4.5975,4.597,4.5975,3
20110401|2011-02-04 14:30,4,4.5865,4.5865,4.5865,4.5865,1
20110401|2011-02-04 15:00,4,4.5895,4.5895,4.5895,4.5895,1
20110401|2011-02-06 22:30,7,4.624,4.624,4.624,4.624,1
20110401|2011-02-07 02:30,7,4.6285,4.6285,4.6285,4.6285,1
20110401|2011-02-07 07:00,7,4.632,4.632,4.632,4.632,1
20110401|2011-02-07 07:30,7,4.625,4.625,4.625,4.625,1
20110401|2011-02-07 09:00,7,4.6195,4.6195,4.6195,4.6195,1
20110401|2011-02-07 09:30,7,4.62,4.62,4.62,4.62,1
20110401|2011-02-07 10:00,7,4.625,4.625,4.625,4.625,1
20110401|2011-02-07 10:30,7,4.6065,4.6065,4.5905,4.5905,4
20110401|2011-02-07 11:00,7,4.585,4.587,4.58,4.58,4
20110401|2011-02-07 13:30,7,4.5685,4.5685,4.5685,4.5685,1
20110401|2011-02-07 14:30,7,4.5575,4.5595,4.5575,4.5595,2
20110401|2011-02-07 15:00,7,4.546,4.546,4.546,4.546,1
20110401|2011-02-08 05:00,8,4.538,4.541,4.538,4.541,4
20110401|2011-02-08 08:00,8,4.556,4.556,4.556,4.556,1
20110401|2011-02-08 08:30,8,4.54,4.54,4.54,4.54,2
20110401|2011-02-08 11:30,8,4.5805,4.5805,4.5805,4.5805,1
20110401|2011-02-08 19:00,9,4.5705,4.5705,4.5705,4.5705,1
20110401|2011-02-08 20:00,9,4.5775,4.5775,4.5775,4.5775,1
20110401|2011-02-09 06:30,9,4.559,4.559,4.559,4.559,2
20110401|2011-02-09 08:00,9,4.565,4.565,4.565,4.565,4
20110401|2011-02-09 08:30,9,4.571,4.571,4.571,4.571,3
20110401|2011-02-09 09:30,9,4.5675,4.5675,4.5675,4.5675,2
20110401|2011-02-09 10:00,9,4.5515,4.5515,4.517,4.525,5
20110401|2011-02-09 10:30,9,4.527,4.527,4.527,4.527,1
20110401|2011-02-09 11:00,9,4.5,4.5085,4.496,4.5085,7
20110401|2011-02-09 12:00,9,4.539,4.539,4.539,4.539,1
20110401|2011-02-09 12:30,9,4.535,4.535,4.535,4.535,5
20110401|2011-02-09 13:30,9,4.518,4.518,4.518,4.518,1
20110401|2011-02-09 15:00,9,4.5395,4.5395,4.5395,4.5395,1
20110401|2011-02-10 08:00,10,4.515,4.515,4.515,4.515,2
20110401|2011-02-10 08:30,10,4.5135,4.5135,4.4985,4.4985,71
20110401|2011-02-10 09:00,10,4.509,4.509,4.509,4.509,1
20110401|2011-02-10 09:30,10,4.5285,4.531,4.5285,4.531,36
20110401|2011-02-10 10:00,10,4.532,4.532,4.532,4.532,1
20110401|2011-02-10 11:30,10,4.5465,4.5485,4.5465,4.5485,4
20110401|2011-02-10 12:30,10,4.548,4.548,4.548,4.548,1
20110401|2011-02-10 20:00,11,4.5655,4.5655,4.5655,4.5655,1
20110401|2011-02-11 00:30,11,4.532,4.532,4.532,4.532,1
20110401|2011-02-11 04:00,11,4.5,4.5,4.5,4.5,5
20110401|2011-02-11 04:30,11,4.509,4.509,4.508,4.508,50
20110401|2011-02-11 06:00,11,4.522,4.522,4.522,4.522,1
20110401|2011-02-11 08:00,11,4.511,4.511,4.497,4.498,5
20110401|2011-02-11 09:00,11,4.5235,4.5235,4.5235,4.5235,1
20110401|2011-02-11 09:30,11,4.535,4.535,4.535,4.535,1
20110401|2011-02-11 10:00,11,4.5505,4.551,4.5505,4.551,6
20110401|2011-02-11 10:30,11,4.56,4.56,4.551,4.551,13
20110401|2011-02-11 11:30,11,4.533,4.533,4.533,4.533,1
20110401|2011-02-11 14:30,11,4.567,4.567,4.567,4.567,1
20110401|2011-02-13 20:30,14,4.5765,4.5765,4.5765,4.5765,2
20110401|2011-02-13 21:00,14,4.5745,4.5745,4.5745,4.5745,2
20110401|2011-02-14 03:30,14,4.5995,4.602,4.5995,4.602,37
20110401|2011-02-14 04:00,14,4.61,4.61,4.61,4.61,1
20110401|2011-02-14 05:00,14,4.607,4.6085,4.607,4.6085,2
20110401|2011-02-14 07:00,14,4.6085,4.61,4.6085,4.61,2
20110401|2011-02-14 08:00,14,4.605,4.605,4.605,4.605,1
20110401|2011-02-14 08:30,14,4.607,4.6075,4.6055,4.6075,4
20110401|2011-02-14 09:30,14,4.625,4.625,4.62,4.62,7
20110401|2011-02-14 10:00,14,4.6155,4.6245,4.6155,4.6245,3
20110401|2011-02-14 10:30,14,4.628,4.628,4.627,4.627,25
20110401|2011-02-14 11:00,14,4.632,4.632,4.632,4.632,1
20110401|2011-02-14 11:30,14,4.6325,4.6325,4.6325,4.6325,1
20110401|2011-02-14 13:00,14,4.63,4.63,4.63,4.63,1
20110401|2011-02-14 14:30,14,4.6325,4.6325,4.6315,4.6315,4
20110401|2011-02-14 21:30,15,4.633,4.633,4.633,4.633,1
20110401|2011-02-14 23:00,15,4.6345,4.6345,4.6345,4.6345,1
20110401|2011-02-15 05:30,15,4.5955,4.5955,4.5955,4.5955,2
20110401|2011-02-15 06:00,15,4.5975,4.5975,4.5975,4.5975,1
20110401|2011-02-15 06:30,15,4.6025,4.6025,4.602,4.602,2
20110401|2011-02-15 07:30,15,4.62,4.62,4.62,4.62,22
20110401|2011-02-15 08:30,15,4.616,4.616,4.616,4.616,1
20110401|2011-02-15 09:00,15,4.6135,4.6135,4.586,4.586,3
20110401|2011-02-15 09:30,15,4.5835,4.585,4.5835,4.585,9
20110401|2011-02-15 10:30,15,4.5695,4.57,4.5645,4.5645,4
20110401|2011-02-15 11:00,15,4.554,4.554,4.55,4.55,3
20110401|2011-02-15 11:30,15,4.54,4.54,4.5395,4.5395,2
20110401|2011-02-15 12:00,15,4.542,4.542,4.534,4.534,2
20110401|2011-02-15 12:30,15,4.5395,4.5455,4.5395,4.5455,3
20110401|2011-02-15 13:30,15,4.5385,4.539,4.5385,4.539,2
20110401|2011-02-15 14:00,15,4.541,4.541,4.541,4.541,1
20110401|2011-02-15 14:30,15,4.5285,4.5285,4.527,4.527,2
20110401|2011-02-15 17:00,16,4.53,4.53,4.53,4.53,1
20110401|2011-02-15 23:00,16,4.505,4.505,4.505,4.505,1
20110401|2011-02-16 02:00,16,4.5355,4.5355,4.5355,4.5355,1
20110401|2011-02-16 07:30,16,4.5215,4.522,4.5215,4.522,12
20110401|2011-02-16 08:00,16,4.518,4.53,4.518,4.519,7
20110401|2011-02-16 09:00,16,4.531,4.531,4.53,4.53,2
20110401|2011-02-16 09:30,16,4.532,4.532,4.532,4.532,1
20110401|2011-02-16 10:00,16,4.5045,4.5045,4.489,4.489,5
20110401|2011-02-16 11:00,16,4.485,4.485,4.477,4.477,2
20110401|2011-02-16 11:30,16,4.475,4.4765,4.473,4.4755,4
20110401|2011-02-16 13:30,16,4.4935,4.507,4.4935,4.5025,4
20110401|2011-02-16 23:30,17,4.4915,4.4915,4.4915,4.4915,1
20110401|2011-02-17 02:00,17,4.4765,4.4765,4.4685,4.47,66
20110401|2011-02-17 02:30,17,4.47,4.47,4.4625,4.4625,56
20110401|2011-02-17 03:00,17,4.448,4.448,4.448,4.448,2
20110401|2011-02-17 03:30,17,4.437,4.437,4.4325,4.4325,44
20110401|2011-02-17 07:00,17,4.4555,4.4595,4.4555,4.4595,2
20110401|2011-02-17 07:30,17,4.468,4.468,4.458,4.458,2
20110401|2011-02-17 08:00,17,4.45,4.4525,4.45,4.4525,5
20110401|2011-02-17 08:30,17,4.446,4.449,4.445,4.448,4
20110401|2011-02-17 09:00,17,4.448,4.448,4.448,4.448,1
20110401|2011-02-17 09:30,17,4.4225,4.43,4.4225,4.43,4
20110401|2011-02-17 10:30,17,4.456,4.471,4.4485,4.4645,26
20110401|2011-02-17 11:00,17,4.476,4.476,4.476,4.476,3
20110401|2011-02-17 11:30,17,4.4785,4.489,4.474,4.489,5
20110401|2011-02-17 12:00,17,4.499,4.5,4.4965,4.5,4
20110401|2011-02-17 12:30,17,4.494,4.494,4.494,4.494,2
20110401|2011-02-17 13:00,17,4.4995,4.4995,4.4995,4.4995,1
20110401|2011-02-17 14:00,17,4.5065,4.5065,4.5065,4.5065,1
20110401|2011-02-17 14:30,17,4.5115,4.516,4.5115,4.516,2
20110401|2011-02-17 23:30,18,4.4795,4.4795,4.4795,4.4795,1
20110401|2011-02-18 00:00,18,4.482,4.4845,4.4745,4.4745,5
20110401|2011-02-18 03:30,18,4.453,4.453,4.4505,4.4505,8
20110401|2011-02-18 04:00,18,4.4345,4.4345,4.4345,4.4345,3
20110401|2011-02-18 05:30,18,4.4615,4.4615,4.4615,4.4615,1
20110401|2011-02-18 06:30,18,4.463,4.469,4.463,4.469,3
20110401|2011-02-18 07:00,18,4.465,4.465,4.4585,4.4585,4
20110401|2011-02-18 07:30,18,4.4685,4.469,4.4685,4.469,5
20110401|2011-02-18 08:00,18,4.4625,4.4625,4.4625,4.4625,1
20110401|2011-02-18 08:30,18,4.4775,4.482,4.477,4.4775,8
20110401|2011-02-18 09:00,18,4.4835,4.511,4.4835,4.509,107
20110401|2011-02-18 10:00,18,4.503,4.515,4.503,4.515,3
20110401|2011-02-18 10:30,18,4.528,4.53,4.5185,4.519,12
20110401|2011-02-18 11:00,18,4.4985,4.4985,4.49,4.49,6
20110401|2011-02-18 11:30,18,4.487,4.487,4.487,4.487,1
20110401|2011-02-18 12:00,18,4.486,4.487,4.4805,4.4805,4
20110401|2011-02-18 13:00,18,4.48,4.4835,4.48,4.4835,4
20110401|2011-02-18 13:30,18,4.477,4.477,4.477,4.477,4
20110401|2011-02-18 14:00,18,4.48,4.48,4.48,4.48,1
20110401|2011-02-18 15:00,18,4.485,4.485,4.485,4.485,1
20110401|2011-02-18 16:00,18,4.4835,4.4835,4.4835,4.4835,1
20110401|2011-02-20 17:00,22,4.4955,4.4955,4.4955,4.4955,8
20110401|2011-02-20 18:00,22,4.499,4.499,4.497,4.497,3
20110401|2011-02-20 18:30,22,4.496,4.496,4.496,4.496,1
20110401|2011-02-20 19:30,22,4.47,4.47,4.47,4.47,1
20110401|2011-02-20 20:00,22,4.4915,4.4925,4.4915,4.4925,3
20110401|2011-02-20 21:00,22,4.484,4.484,4.484,4.484,1
20110401|2011-02-21 02:00,22,4.5075,4.5075,4.5075,4.5075,7
20110401|2011-02-21 03:30,22,4.486,4.486,4.486,4.486,1
20110401|2011-02-21 05:00,22,4.469,4.47,4.469,4.47,5
20110401|2011-02-21 07:00,22,4.471,4.473,4.471,4.473,2
20110401|2011-02-21 10:00,22,4.478,4.478,4.478,4.478,1
20110401|2011-02-21 10:30,22,4.4745,4.4745,4.4745,4.4745,1
20110401|2011-02-21 17:00,22,4.483,4.483,4.4825,4.4825,2
20110401|2011-02-21 18:00,22,4.488,4.488,4.488,4.488,4
20110401|2011-02-21 18:30,22,4.483,4.483,4.45,4.45,12
20110401|2011-02-21 19:00,22,4.475,4.475,4.475,4.475,1
20110401|2011-02-21 19:30,22,4.5,4.502,4.5,4.5015,4
20110401|2011-02-21 20:00,22,4.4745,4.4745,4.4745,4.4745,1
20110401|2011-02-21 20:30,22,4.4745,4.4745,4.4735,4.4735,5
20110401|2011-02-21 21:00,22,4.4565,4.4565,4.449,4.453,4
20110401|2011-02-21 21:30,22,4.46,4.46,4.46,4.46,1
20110401|2011-02-21 22:30,22,4.447,4.447,4.444,4.444,2
20110401|2011-02-21 23:30,22,4.444,4.444,4.435,4.435,2
20110401|2011-02-22 01:00,22,4.4435,4.4435,4.396,4.398,46
20110401|2011-02-22 02:00,22,4.4,4.4,4.3965,4.398,9
20110401|2011-02-22 02:30,22,4.3945,4.3955,4.3925,4.3955,4
20110401|2011-02-22 03:00,22,4.3995,4.3995,4.3995,4.3995,1
20110401|2011-02-22 03:30,22,4.404,4.414,4.404,4.414,2
20110401|2011-02-22 04:00,22,4.407,4.407,4.407,4.407,1
20110401|2011-02-22 05:00,22,4.401,4.4025,4.401,4.4025,5
20110401|2011-02-22 06:00,22,4.398,4.398,4.398,4.398,1
20110401|2011-02-22 07:00,22,4.385,4.385,4.3775,4.3775,3
20110401|2011-02-22 07:30,22,4.378,4.378,4.378,4.378,2
20110401|2011-02-22 08:00,22,4.3825,4.387,4.3825,4.387,3
20110401|2011-02-22 08:30,22,4.3785,4.383,4.378,4.382,48
20110401|2011-02-22 09:00,22,4.389,4.389,4.389,4.389,2
20110401|2011-02-22 09:30,22,4.4045,4.4055,4.397,4.397,26
20110401|2011-02-22 10:30,22,4.3795,4.3795,4.36,4.362,10
20110401|2011-02-22 11:00,22,4.3625,4.369,4.3585,4.367,49
20110401|2011-02-22 11:30,22,4.365,4.365,4.3615,4.3625,42
20110401|2011-02-22 12:00,22,4.354,4.354,4.332,4.3325,5
20110401|2011-02-22 12:30,22,4.34,4.34,4.34,4.34,3
20110401|2011-02-22 13:00,22,4.33,4.33,4.33,4.33,1
20110401|2011-02-22 13:30,22,4.323,4.323,4.32,4.32,6
20110401|2011-02-22 14:00,22,4.323,4.323,4.322,4.322,3
20110401|2011-02-22 14:30,22,4.326,4.326,4.326,4.326,2
20110401|2011-02-22 17:00,23,4.328,4.336,4.3265,4.336,4
20110401|2011-02-22 17:30,23,4.344,4.344,4.343,4.343,2
20110401|2011-02-22 18:00,23,4.3415,4.3415,4.3415,4.3415,1
20110401|2011-02-22 19:00,23,4.343,4.343,4.343,4.343,1
20110401|2011-02-22 19:30,23,4.34,4.34,4.34,4.34,1
20110401|2011-02-22 20:30,23,4.343,4.343,4.342,4.343,4
20110401|2011-02-22 22:30,23,4.329,4.329,4.329,4.329,1
20110401|2011-02-22 23:00,23,4.3295,4.3305,4.3225,4.3225,5
20110401|2011-02-23 00:00,23,4.312,4.3155,4.312,4.315,6
20110401|2011-02-23 00:30,23,4.306,4.312,4.306,4.312,10
20110401|2011-02-23 01:00,23,4.31,4.31,4.31,4.31,1
20110401|2011-02-23 03:30,23,4.335,4.3395,4.335,4.3395,4
20110401|2011-02-23 04:00,23,4.3275,4.3275,4.3275,4.3275,1
20110401|2011-02-23 06:30,23,4.3325,4.3325,4.327,4.327,2
20110401|2011-02-23 07:00,23,4.32,4.321,4.3175,4.321,5
20110401|2011-02-23 07:30,23,4.3225,4.324,4.311,4.311,14
20110401|2011-02-23 08:00,23,4.311,4.311,4.2775,4.2775,16
20110401|2011-02-23 08:30,23,4.2755,4.286,4.2745,4.281,15
20110401|2011-02-23 09:00,23,4.2585,4.296,4.2585,4.296,15
20110401|2011-02-23 09:30,23,4.29,4.29,4.285,4.29,14
20110401|2011-02-23 10:00,23,4.3055,4.3055,4.295,4.303,7
20110401|2011-02-23 10:30,23,4.3015,4.3015,4.285,4.2855,19
20110401|2011-02-23 11:00,23,4.283,4.284,4.2625,4.271,36
20110401|2011-02-23 11:30,23,4.28,4.286,4.269,4.2825,24
20110401|2011-02-23 12:00,23,4.2875,4.298,4.2875,4.298,4
20110401|2011-02-23 12:30,23,4.304,4.304,4.304,4.304,1
20110401|2011-02-23 13:00,23,4.32,4.32,4.3165,4.3165,2
20110401|2011-02-23 13:30,23,4.3195,4.3195,4.3195,4.3195,1
20110401|2011-02-23 14:00,23,4.321,4.33,4.321,4.33,5
20110401|2011-02-23 14:30,23,4.3215,4.325,4.32,4.325,4
20110401|2011-02-23 18:30,24,4.324,4.324,4.324,4.324,1
20110401|2011-02-23 19:00,24,4.32,4.338,4.32,4.338,4
20110401|2011-02-23 19:30,24,4.3355,4.3355,4.3355,4.3355,1
20110401|2011-02-24 00:00,24,4.288,4.288,4.2865,4.2865,2
20110401|2011-02-24 00:30,24,4.2885,4.2885,4.2885,4.2885,2
20110401|2011-02-24 01:00,24,4.2905,4.2905,4.2905,4.2905,1
20110401|2011-02-24 01:30,24,4.265,4.267,4.2565,4.2565,49
20110401|2011-02-24 02:00,24,4.25,4.2525,4.237,4.245,46
20110401|2011-02-24 02:30,24,4.2515,4.263,4.2515,4.2605,5
20110401|2011-02-24 03:00,24,4.248,4.2485,4.242,4.2465,26
20110401|2011-02-24 03:30,24,4.252,4.255,4.252,4.255,2
20110401|2011-02-24 04:00,24,4.263,4.263,4.263,4.263,1
20110401|2011-02-24 04:30,24,4.27,4.272,4.27,4.272,2
20110401|2011-02-24 05:30,24,4.2725,4.2725,4.267,4.267,2
20110401|2011-02-24 06:00,24,4.2555,4.2665,4.253,4.2665,17
20110401|2011-02-24 06:30,24,4.2875,4.3015,4.2875,4.3015,3
20110401|2011-02-24 07:00,24,4.3015,4.31,4.3015,4.307,4
20110401|2011-02-24 07:30,24,4.3235,4.3235,4.318,4.318,4
20110401|2011-02-24 08:00,24,4.3095,4.325,4.301,4.3205,26
20110401|2011-02-24 08:30,24,4.3175,4.3175,4.305,4.3125,13
20110401|2011-02-24 09:00,24,4.312,4.324,4.303,4.32,84
20110401|2011-02-24 09:30,24,4.315,4.315,4.303,4.3145,26
20110401|2011-02-24 10:00,24,4.3205,4.3205,4.3205,4.3205,1
20110401|2011-02-24 10:30,24,4.33,4.33,4.326,4.33,5
20110401|2011-02-24 11:00,24,4.3335,4.3335,4.331,4.331,3
20110401|2011-02-24 11:30,24,4.33,4.334,4.329,4.334,9
20110401|2011-02-24 12:00,24,4.345,4.349,4.345,4.3455,4
20110401|2011-02-24 12:30,24,4.3395,4.3395,4.331,4.335,5
20110401|2011-02-24 13:00,24,4.336,4.3535,4.3315,4.3535,13
20110401|2011-02-24 13:30,24,4.351,4.351,4.3455,4.347,5
20110401|2011-02-24 14:00,24,4.347,4.347,4.342,4.342,5
20110401|2011-02-24 14:30,24,4.3465,4.3475,4.345,4.3475,8
20110401|2011-02-24 15:00,24,4.345,4.345,4.345,4.345,2
20110401|2011-02-24 15:30,24,4.346,4.348,4.346,4.348,5
20110401|2011-02-24 17:00,25,4.3415,4.3415,4.3415,4.3415,1
20110401|2011-02-24 17:30,25,4.3455,4.3455,4.3455,4.3455,2
20110401|2011-02-24 18:30,25,4.347,4.347,4.347,4.347,2
20110401|2011-02-24 19:00,25,4.3365,4.3395,4.3365,4.3395,3
20110401|2011-02-24 20:00,25,4.348,4.348,4.347,4.347,2
20110401|2011-02-24 20:30,25,4.3465,4.35,4.3435,4.35,3
20110401|2011-02-24 21:00,25,4.3455,4.347,4.3455,4.346,3
20110401|2011-02-24 21:30,25,4.3515,4.3515,4.3515,4.3515,1
20110401|2011-02-24 22:30,25,4.3515,4.3515,4.3515,4.3515,1
20110401|2011-02-24 23:30,25,4.363,4.3665,4.363,4.3665,5
20110401|2011-02-25 00:00,25,4.3645,4.3645,4.3555,4.3555,4
20110401|2011-02-25 00:30,25,4.365,4.365,4.365,4.365,1
20110401|2011-02-25 01:00,25,4.3655,4.3655,4.365,4.365,2
20110401|2011-02-25 01:30,25,4.3775,4.3785,4.3765,4.3765,15
20110401|2011-02-25 02:00,25,4.372,4.372,4.372,4.372,1
20110401|2011-02-25 02:30,25,4.366,4.3665,4.366,4.3665,5
20110401|2011-02-25 03:00,25,4.341,4.341,4.341,4.341,1
20110401|2011-02-25 03:30,25,4.343,4.3515,4.343,4.3505,47
20110401|2011-02-25 04:00,25,4.3525,4.353,4.3525,4.353,15
20110401|2011-02-25 04:30,25,4.36,4.36,4.36,4.36,1
20110401|2011-02-25 05:00,25,4.3845,4.3845,4.3845,4.3845,1
20110401|2011-02-25 05:30,25,4.386,4.386,4.386,4.386,1
20110401|2011-02-25 06:00,25,4.384,4.385,4.384,4.385,22
20110401|2011-02-25 06:30,25,4.389,4.4,4.389,4.3935,39
20110401|2011-02-25 07:00,25,4.3915,4.3915,4.3815,4.3915,13
20110401|2011-02-25 07:30,25,4.3915,4.3915,4.383,4.385,8
20110401|2011-02-25 08:00,25,4.388,4.395,4.388,4.393,5
20110401|2011-02-25 08:30,25,4.3935,4.409,4.393,4.409,14
20110401|2011-02-25 09:00,25,4.4105,4.425,4.4105,4.415,9
20110401|2011-02-25 09:30,25,4.4185,4.4185,4.414,4.414,2
20110401|2011-02-25 10:00,25,4.4125,4.4195,4.4125,4.4195,5
20110401|2011-02-25 10:30,25,4.4105,4.4275,4.408,4.4275,100
20110401|2011-02-25 11:00,25,4.43,4.444,4.43,4.438,29
20110401|2011-02-25 11:30,25,4.438,4.438,4.435,4.435,37
20110401|2011-02-25 12:00,25,4.4495,4.4565,4.4495,4.4565,7
20110401|2011-02-25 13:00,25,4.4545,4.4625,4.4545,4.462,95
20110401|2011-02-25 13:30,25,4.462,4.462,4.4595,4.4595,18
20110401|2011-02-25 14:00,25,4.463,4.463,4.463,4.463,13
20110401|2011-02-25 14:30,25,4.4635,4.4655,4.463,4.463,8
20110401|2011-02-25 15:00,25,4.4655,4.4655,4.4655,4.4655,5
20110401|2011-02-25 16:00,25,4.468,4.468,4.468,4.468,1
20110401|2011-02-27 17:00,28,4.455,4.4615,4.455,4.4615,12
20110401|2011-02-27 17:30,28,4.449,4.449,4.449,4.449,1
20110401|2011-02-27 18:30,28,4.4235,4.4235,4.4235,4.4235,1
20110401|2011-02-27 19:30,28,4.4305,4.4305,4.4305,4.4305,1
20110401|2011-02-27 20:00,28,4.438,4.438,4.438,4.438,1
20110401|2011-02-27 23:00,28,4.455,4.455,4.455,4.455,1
20110401|2011-02-28 00:00,28,4.46,4.46,4.46,4.46,1
20110401|2011-02-28 00:30,28,4.4765,4.4765,4.4765,4.4765,1
20110401|2011-02-28 01:00,28,4.48,4.48,4.48,4.48,1
20110401|2011-02-28 01:30,28,4.475,4.475,4.475,4.475,1
20110401|2011-02-28 02:30,28,4.455,4.455,4.455,4.455,1
20110401|2011-02-28 03:00,28,4.457,4.457,4.455,4.455,5
20110401|2011-02-28 03:30,28,4.4525,4.4525,4.4525,4.4525,2
20110401|2011-02-28 04:00,28,4.456,4.456,4.456,4.456,1
20110401|2011-02-28 05:00,28,4.456,4.456,4.456,4.456,2
20110401|2011-02-28 06:00,28,4.459,4.472,4.459,4.4715,51
20110401|2011-02-28 06:30,28,4.472,4.485,4.472,4.483,50
20110401|2011-02-28 07:00,28,4.487,4.487,4.485,4.485,2
20110401|2011-02-28 07:30,28,4.475,4.481,4.475,4.481,3
20110401|2011-02-28 08:00,28,4.4845,4.4845,4.4755,4.4755,5
20110401|2011-02-28 08:30,28,4.4805,4.4855,4.48,4.48,8
20110401|2011-02-28 09:00,28,4.483,4.4845,4.4815,4.4845,5
20110401|2011-02-28 09:30,28,4.479,4.4845,4.475,4.4845,102
20110401|2011-02-28 10:00,28,4.4835,4.497,4.4835,4.497,2
20110401|2011-02-28 10:30,28,4.4875,4.4905,4.4875,4.4895,4
20110401|2011-02-28 11:00,28,4.4885,4.4885,4.4885,4.4885,1
20110401|2011-02-28 11:30,28,4.4885,4.4885,4.4855,4.4855,5
20110401|2011-02-28 12:00,28,4.4805,4.483,4.4805,4.483,2
20110401|2011-02-28 12:30,28,4.4755,4.4785,4.4755,4.4785,2
20110401|2011-02-28 13:00,28,4.484,4.486,4.484,4.486,13
20110401|2011-02-28 13:30,28,4.482,4.486,4.482,4.486,7
20110401|2011-02-28 14:00,28,4.487,4.489,4.487,4.4875,3
20110401|2011-02-28 14:30,28,4.489,4.489,4.489,4.489,2
20110401|2011-02-28 15:30,28,4.4905,4.4905,4.4905,4.4905,1
20110401|2011-02-28 18:30,1,4.4835,4.4835,4.4835,4.4835,1
20110401|2011-02-28 20:00,1,4.47,4.47,4.4675,4.4675,3
20110401|2011-02-28 22:30,1,4.47,4.47,4.4695,4.4695,9
20110401|2011-02-28 23:30,1,4.46,4.46,4.454,4.454,2
20110401|2011-03-01 00:00,1,4.461,4.461,4.461,4.461,1
20110401|2011-03-01 00:30,1,4.458,4.458,4.458,4.458,1
20110401|2011-03-01 02:00,1,4.472,4.472,4.4705,4.471,6
20110401|2011-03-01 04:00,1,4.4835,4.4835,4.4835,4.4835,1
20110401|2011-03-01 05:00,1,4.5035,4.508,4.498,4.508,11
20110401|2011-03-01 05:30,1,4.5035,4.51,4.5035,4.51,4
20110401|2011-03-01 06:00,1,4.513,4.515,4.5045,4.5045,23
20110401|2011-03-01 06:30,1,4.505,4.505,4.505,4.505,1
20110401|2011-03-01 07:00,1,4.497,4.497,4.4885,4.4885,3
20110401|2011-03-01 07:30,1,4.491,4.491,4.4765,4.4815,9
20110401|2011-03-01 08:00,1,4.482,4.4885,4.481,4.4885,60
20110401|2011-03-01 08:30,1,4.4915,4.495,4.488,4.488,5
20110401|2011-03-01 09:00,1,4.475,4.475,4.46,4.463,19
20110401|2011-03-01 09:30,1,4.457,4.46,4.442,4.457,35
20110401|2011-03-01 10:00,1,4.456,4.462,4.456,4.462,27
20110401|2011-03-01 10:30,1,4.4645,4.476,4.4645,4.475,90
20110401|2011-03-01 11:00,1,4.475,4.503,4.475,4.503,10
20110401|2011-03-01 11:30,1,4.4925,4.5025,4.4925,4.5025,9
20110401|2011-03-01 12:00,1,4.4995,4.5025,4.4995,4.5025,4
20110401|2011-03-01 12:30,1,4.4985,4.4985,4.4985,4.4985,1
20110401|2011-03-01 13:00,1,4.484,4.484,4.472,4.472,6
20110401|2011-03-01 13:30,1,4.4695,4.4695,4.469,4.469,4
20110401|2011-03-01 14:00,1,4.474,4.4745,4.474,4.4745,2
20110401|2011-03-01 14:30,1,4.4595,4.4595,4.458,4.4595,4
20110401|2011-03-01 15:00,1,4.4545,4.4605,4.4545,4.4605,6
20110401|2011-03-01 15:30,1,4.457,4.46,4.451,4.4575,10
20110401|2011-03-01 17:00,2,4.46,4.46,4.4595,4.4595,3
20110401|2011-03-01 19:00,2,4.4745,4.4745,4.4745,4.4745,1
20110401|2011-03-01 20:00,2,4.4645,4.4645,4.4645,4.4645,1
20110401|2011-03-01 23:30,2,4.4755,4.4755,4.4755,4.4755,1
20110401|2011-03-02 01:30,2,4.485,4.4855,4.485,4.4855,3
20110401|2011-03-02 02:00,2,4.4755,4.4755,4.4745,4.4745,3
20110401|2011-03-02 02:30,2,4.467,4.467,4.467,4.467,1
20110401|2011-03-02 03:30,2,4.4625,4.464,4.447,4.4475,5
20110401|2011-03-02 04:00,2,4.46,4.46,4.4505,4.4505,2
20110401|2011-03-02 05:00,2,4.468,4.468,4.468,4.468,9
20110401|2011-03-02 05:30,2,4.477,4.483,4.477,4.483,43
20110401|2011-03-02 06:00,2,4.479,4.479,4.479,4.479,5
20110401|2011-03-02 06:30,2,4.467,4.467,4.467,4.467,3
20110401|2011-03-02 07:00,2,4.47,4.47,4.46,4.46,3
20110401|2011-03-02 07:30,2,4.455,4.4655,4.453,4.453,16
20110401|2011-03-02 08:00,2,4.462,4.4645,4.462,4.4645,6
20110401|2011-03-02 08:30,2,4.481,4.483,4.48,4.48,3
20110401|2011-03-02 09:00,2,4.4785,4.481,4.472,4.472,28
20110401|2011-03-02 09:30,2,4.483,4.4945,4.483,4.4925,7
20110401|2011-03-02 10:00,2,4.503,4.503,4.4855,4.488,10
20110401|2011-03-02 11:00,2,4.482,4.489,4.4785,4.489,3
20110401|2011-03-02 11:30,2,4.4975,4.5025,4.4945,4.4945,22
20110401|2011-03-02 12:00,2,4.488,4.489,4.488,4.489,10
20110401|2011-03-02 12:30,2,4.4825,4.4825,4.4825,4.4825,1
20110401|2011-03-02 13:00,2,4.4795,4.4805,4.4795,4.4805,2
20110401|2011-03-02 13:30,2,4.4835,4.4835,4.4835,4.4835,1
20110401|2011-03-02 15:00,2,4.484,4.484,4.484,4.484,2
20110401|2011-03-02 15:30,2,4.487,4.487,4.487,4.487,11
20110401|2011-03-02 17:30,3,4.4775,4.4775,4.4775,4.4775,1
20110401|2011-03-02 18:00,3,4.472,4.472,4.472,4.472,9
20110401|2011-03-02 19:00,3,4.478,4.478,4.478,4.478,2
20110401|2011-03-02 19:30,3,4.4835,4.4875,4.4835,4.484,3
20110401|2011-03-02 20:00,3,4.4875,4.4875,4.485,4.485,2
20110401|2011-03-02 20:30,3,4.4985,4.4995,4.494,4.494,14
20110401|2011-03-02 21:00,3,4.491,4.491,4.49,4.4905,14
20110401|2011-03-02 23:30,3,4.48,4.48,4.48,4.48,1
20110401|2011-03-03 00:00,3,4.477,4.477,4.477,4.477,1
20110401|2011-03-03 04:00,3,4.4955,4.499,4.4955,4.499,2
20110401|2011-03-03 05:00,3,4.489,4.51,4.489,4.51,4
20110401|2011-03-03 06:00,3,4.502,4.5025,4.502,4.5025,5
20110401|2011-03-03 06:30,3,4.5015,4.5015,4.4985,4.4985,3
20110401|2011-03-03 07:00,3,4.521,4.521,4.513,4.5205,20
20110401|2011-03-03 07:30,3,4.5235,4.5285,4.52,4.5265,23
20110401|2011-03-03 08:00,3,4.53,4.535,4.53,4.535,7
20110401|2011-03-03 08:30,3,4.528,4.5315,4.528,4.531,6
20110401|2011-03-03 09:00,3,4.5225,4.5225,4.521,4.521,6
20110401|2011-03-03 10:00,3,4.521,4.521,4.498,4.5005,9
20110401|2011-03-03 10:30,3,4.499,4.505,4.499,4.505,5
20110401|2011-03-03 11:00,3,4.5045,4.5045,4.5045,4.5045,5
20110401|2011-03-03 11:30,3,4.486,4.488,4.481,4.481,11
20110401|2011-03-03 12:00,3,4.4795,4.4795,4.4795,4.4795,1
20110401|2011-03-03 13:00,3,4.4845,4.491,4.4845,4.491,3
20110401|2011-03-03 13:30,3,4.491,4.491,4.4845,4.4845,13
20110401|2011-03-03 14:00,3,4.4925,4.493,4.4925,4.493,8
20110401|2011-03-03 14:30,3,4.493,4.493,4.4915,4.4915,2
20110401|2011-03-03 15:00,3,4.489,4.489,4.489,4.489,1
20110401|2011-03-03 15:30,3,4.489,4.489,4.489,4.489,4
20110401|2011-03-03 16:00,3,4.4865,4.4865,4.4865,4.4865,1
20110401|2011-03-03 17:00,4,4.4935,4.4935,4.4935,4.4935,1
20110401|2011-03-03 18:00,4,4.491,4.491,4.491,4.491,1
20110401|2011-03-03 18:30,4,4.4885,4.4885,4.487,4.487,3
20110401|2011-03-03 19:30,4,4.501,4.501,4.501,4.501,1
20110401|2011-03-03 20:00,4,4.5,4.5,4.493,4.493,3
20110401|2011-03-03 20:30,4,4.486,4.487,4.475,4.487,4
20110401|2011-03-03 21:00,4,4.49,4.49,4.49,4.49,1
20110401|2011-03-04 02:30,4,4.5125,4.5225,4.5125,4.5225,3
20110401|2011-03-04 03:30,4,4.5195,4.5195,4.5195,4.5195,15
20110401|2011-03-04 04:00,4,4.5285,4.5285,4.5285,4.5285,1
20110401|2011-03-04 05:00,4,4.527,4.527,4.527,4.527,2
20110401|2011-03-04 06:00,4,4.5215,4.5215,4.5215,4.5215,3
20110401|2011-03-04 06:30,4,4.5275,4.53,4.5275,4.53,3
20110401|2011-03-04 07:00,4,4.5295,4.543,4.5295,4.5395,8
20110401|2011-03-04 07:30,4,4.545,4.545,4.509,4.509,84
20110401|2011-03-04 08:00,4,4.515,4.527,4.515,4.527,3
20110401|2011-03-04 08:30,4,4.535,4.535,4.524,4.526,50
20110401|2011-03-04 09:00,4,4.5265,4.5265,4.5035,4.5035,18
20110401|2011-03-04 09:30,4,4.504,4.5125,4.504,4.5125,2
20110401|2011-03-04 10:00,4,4.508,4.509,4.483,4.483,28
20110401|2011-03-04 10:30,4,4.49,4.49,4.49,4.49,1
20110401|2011-03-04 11:00,4,4.4755,4.4775,4.4635,4.4635,29
20110401|2011-03-04 12:00,4,4.481,4.481,4.481,4.481,1
20110401|2011-03-04 12:30,4,4.482,4.482,4.4805,4.4805,9
20110401|2011-03-04 13:00,4,4.469,4.469,4.465,4.465,2
20110401|2011-03-04 13:30,4,4.465,4.4695,4.465,4.4695,2
20110401|2011-03-04 14:00,4,4.476,4.476,4.476,4.476,5
20110401|2011-03-04 14:30,4,4.4725,4.4765,4.4725,4.4765,4
20110401|2011-03-04 15:00,4,4.481,4.4815,4.481,4.481,5
20110401|2011-03-06 17:00,7,4.486,4.486,4.486,4.486,1
20110401|2011-03-06 17:30,7,4.4975,4.5,4.4975,4.5,4
20110401|2011-03-06 18:00,7,4.5015,4.5015,4.5015,4.5015,2
20110401|2011-03-06 18:30,7,4.4985,4.4985,4.49,4.49,6
20110401|2011-03-06 19:00,7,4.49,4.49,4.4705,4.4705,3
20110401|2011-03-06 19:30,7,4.471,4.471,4.471,4.471,3
20110401|2011-03-06 20:00,7,4.4815,4.4815,4.4815,4.4815,2
20110401|2011-03-06 21:00,7,4.48,4.488,4.48,4.4865,7
20110401|2011-03-06 23:00,7,4.4705,4.4775,4.4695,4.4745,19
20110401|2011-03-07 00:30,7,4.4835,4.486,4.4835,4.486,2
20110401|2011-03-07 01:00,7,4.4805,4.4805,4.4805,4.4805,1
20110401|2011-03-07 01:30,7,4.483,4.483,4.483,4.483,1
20110401|2011-03-07 02:00,7,4.489,4.489,4.489,4.489,1
20110401|2011-03-07 02:30,7,4.479,4.479,4.479,4.479,1
20110401|2011-03-07 03:30,7,4.495,4.4985,4.495,4.4975,5
20110401|2011-03-07 04:30,7,4.495,4.495,4.495,4.495,1
20110401|2011-03-07 05:00,7,4.4815,4.4815,4.4815,4.4815,1
20110401|2011-03-07 05:30,7,4.4815,4.482,4.4815,4.482,2
20110401|2011-03-07 06:00,7,4.4685,4.472,4.4685,4.472,2
20110401|2011-03-07 06:30,7,4.476,4.4765,4.476,4.4765,10
20110401|2011-03-07 07:00,7,4.475,4.475,4.4495,4.4535,10
20110401|2011-03-07 07:30,7,4.454,4.466,4.454,4.466,7
20110401|2011-03-07 08:00,7,4.4645,4.467,4.453,4.467,27
20110401|2011-03-07 08:30,7,4.467,4.4765,4.467,4.4715,13
20110401|2011-03-07 09:00,7,4.4715,4.477,4.47,4.477,4
20110401|2011-03-07 09:30,7,4.4355,4.4355,4.4085,4.409,25
20110401|2011-03-07 10:00,7,4.4005,4.4005,4.366,4.366,49
20110401|2011-03-07 10:30,7,4.355,4.372,4.31,4.313,47
20110401|2011-03-07 11:00,7,4.3095,4.3185,4.305,4.3185,16
20110401|2011-03-07 11:30,7,4.305,4.3245,4.305,4.3175,26
20110401|2011-03-07 12:00,7,4.3155,4.324,4.3155,4.324,11
20110401|2011-03-07 12:30,7,4.3275,4.3275,4.327,4.327,2
20110401|2011-03-07 13:00,7,4.3325,4.333,4.3325,4.333,5
20110401|2011-03-07 13:30,7,4.334,4.334,4.333,4.334,7
20110401|2011-03-07 14:00,7,4.3355,4.343,4.3355,4.343,11
20110401|2011-03-07 14:30,7,4.345,4.345,4.34,4.3405,9
20110401|2011-03-07 15:00,7,4.3405,4.3405,4.3395,4.3395,4
20110401|2011-03-07 15:30,7,4.3395,4.3395,4.3395,4.3395,6
20110401|2011-03-07 17:00,8,4.3385,4.34,4.3375,4.34,7
20110401|2011-03-07 17:30,8,4.3445,4.3445,4.3445,4.3445,1
20110401|2011-03-07 18:30,8,4.347,4.35,4.347,4.35,5
20110401|2011-03-07 19:00,8,4.3325,4.3325,4.3325,4.3325,1
20110401|2011-03-07 19:30,8,4.318,4.318,4.318,4.318,2
20110401|2011-03-07 20:00,8,4.318,4.318,4.317,4.317,26
20110401|2011-03-07 20:30,8,4.3165,4.3165,4.3165,4.3165,1
20110401|2011-03-07 21:00,8,4.305,4.305,4.2845,4.2845,2
20110401|2011-03-07 21:30,8,4.291,4.291,4.291,4.291,1
20110401|2011-03-07 22:00,8,4.2835,4.2835,4.2835,4.2835,1
20110401|2011-03-07 22:30,8,4.281,4.281,4.273,4.273,6
20110401|2011-03-07 23:30,8,4.273,4.273,4.266,4.266,3
20110401|2011-03-08 00:00,8,4.265,4.265,4.2495,4.25,17
20110401|2011-03-08 00:30,8,4.272,4.285,4.272,4.285,5
20110401|2011-03-08 01:00,8,4.2855,4.2855,4.283,4.283,3
20110401|2011-03-08 02:00,8,4.294,4.2995,4.294,4.295,4
20110401|2011-03-08 02:30,8,4.277,4.277,4.277,4.277,1
20110401|2011-03-08 03:00,8,4.2965,4.2965,4.296,4.296,3
20110401|2011-03-08 04:00,8,4.283,4.283,4.2625,4.2625,2
20110401|2011-03-08 05:00,8,4.2635,4.2635,4.2635,4.2635,1
20110401|2011-03-08 05:30,8,4.2705,4.2705,4.267,4.269,12
20110401|2011-03-08 06:30,8,4.2765,4.2765,4.2765,4.2765,1
20110401|2011-03-08 07:00,8,4.2725,4.275,4.2705,4.2705,37
20110401|2011-03-08 07:30,8,4.291,4.291,4.2865,4.2865,19
20110401|2011-03-08 08:00,8,4.286,4.286,4.2795,4.2795,4
20110401|2011-03-08 08:30,8,4.284,4.284,4.266,4.27,13
20110401|2011-03-08 09:00,8,4.2925,4.314,4.2925,4.314,34
20110401|2011-03-08 09:30,8,4.3235,4.3245,4.3035,4.3035,38
20110401|2011-03-08 10:00,8,4.302,4.31,4.3,4.31,21
20110401|2011-03-08 10:30,8,4.331,4.335,4.323,4.323,4
20110401|2011-03-08 11:30,8,4.334,4.334,4.3325,4.3325,4
20110401|2011-03-08 12:00,8,4.3295,4.335,4.327,4.3345,7
20110401|2011-03-08 12:30,8,4.336,4.336,4.336,4.336,6
20110401|2011-03-08 13:00,8,4.3275,4.3295,4.3275,4.328,8
20110401|2011-03-08 13:30,8,4.322,4.322,4.322,4.322,1
20110401|2011-03-08 14:00,8,4.3315,4.3365,4.3315,4.3365,3
20110401|2011-03-08 14:30,8,4.34,4.34,4.34,4.34,1
20110401|2011-03-08 15:00,8,4.337,4.3385,4.337,4.3385,2
20110401|2011-03-08 15:30,8,4.335,4.335,4.335,4.335,1
20110401|2011-03-08 17:00,9,4.339,4.339,4.327,4.327,7
20110401|2011-03-08 19:00,9,4.309,4.3215,4.309,4.3215,3
20110401|2011-03-08 20:00,9,4.3265,4.329,4.3265,4.329,2
20110401|2011-03-08 20:30,9,4.319,4.319,4.319,4.319,1
20110401|2011-03-08 21:00,9,4.3205,4.3205,4.315,4.315,4
20110401|2011-03-08 21:30,9,4.3175,4.3175,4.3175,4.3175,3
20110401|2011-03-08 22:00,9,4.32,4.32,4.32,4.32,1
20110401|2011-03-08 23:30,9,4.332,4.332,4.332,4.332,1
20110401|2011-03-09 00:30,9,4.353,4.353,4.353,4.353,2
20110401|2011-03-09 02:00,9,4.337,4.337,4.337,4.337,1
20110401|2011-03-09 02:30,9,4.3425,4.3425,4.3425,4.3425,1
20110401|2011-03-09 03:30,9,4.355,4.3635,4.355,4.3585,9
20110401|2011-03-09 04:00,9,4.3505,4.3505,4.3505,4.3505,1
20110401|2011-03-09 04:30,9,4.345,4.345,4.345,4.345,1
20110401|2011-03-09 05:00,9,4.3545,4.357,4.3545,4.357,10
20110401|2011-03-09 05:30,9,4.357,4.368,4.3565,4.368,25
20110401|2011-03-09 06:00,9,4.358,4.358,4.358,4.358,1
20110401|2011-03-09 07:00,9,4.357,4.357,4.357,4.357,1
20110401|2011-03-09 07:30,9,4.3495,4.3495,4.33,4.33,29
20110401|2011-03-09 08:00,9,4.325,4.325,4.315,4.315,5
20110401|2011-03-09 08:30,9,4.31,4.31,4.26,4.275,33
20110401|2011-03-09 09:00,9,4.273,4.2845,4.2655,4.2845,23
20110401|2011-03-09 09:30,9,4.287,4.295,4.241,4.249,27
20110401|2011-03-09 10:00,9,4.2305,4.239,4.21,4.21,46
20110401|2011-03-09 10:30,9,4.2015,4.2045,4.184,4.2045,148
20110401|2011-03-09 11:00,9,4.21,4.21,4.199,4.1995,15
20110401|2011-03-09 11:30,9,4.2015,4.2065,4.2005,4.2065,23
20110401|2011-03-09 12:00,9,4.2065,4.208,4.2065,4.2075,10
20110401|2011-03-09 12:30,9,4.21,4.212,4.21,4.21,3
20110401|2011-03-09 13:00,9,4.2,4.2035,4.193,4.2025,7
20110401|2011-03-09 13:30,9,4.198,4.1985,4.198,4.1985,11
20110401|2011-03-09 14:00,9,4.1995,4.1995,4.199,4.199,4
20110401|2011-03-09 14:30,9,4.197,4.197,4.193,4.193,2
20110401|2011-03-09 15:00,9,4.1935,4.1965,4.1935,4.1965,3
20110401|2011-03-09 15:30,9,4.199,4.21,4.199,4.21,16
20110401|2011-03-09 16:00,9,4.21,4.211,4.21,4.211,5
20110401|2011-03-09 17:00,10,4.2075,4.2125,4.2075,4.2125,2
20110401|2011-03-09 17:30,10,4.21,4.21,4.21,4.21,1
20110401|2011-03-09 18:00,10,4.2075,4.2075,4.2075,4.2075,1
20110401|2011-03-09 18:30,10,4.2005,4.2005,4.2005,4.2005,1
20110401|2011-03-09 20:30,10,4.201,4.201,4.201,4.201,1
20110401|2011-03-09 21:00,10,4.1915,4.195,4.1915,4.195,2
20110401|2011-03-09 21:30,10,4.199,4.199,4.199,4.199,5
20110401|2011-03-09 22:30,10,4.1995,4.1995,4.1925,4.1925,2
20110401|2011-03-09 23:00,10,4.19,4.19,4.18,4.18,3
20110401|2011-03-09 23:30,10,4.1805,4.1805,4.1805,4.1805,1
20110401|2011-03-10 01:00,10,4.157,4.157,4.15,4.15,2
20110401|2011-03-10 01:30,10,4.143,4.1535,4.143,4.1535,4
20110401|2011-03-10 02:00,10,4.1535,4.1565,4.1535,4.1555,6
20110401|2011-03-10 02:30,10,4.146,4.1565,4.146,4.1565,2
20110401|2011-03-10 03:00,10,4.161,4.161,4.161,4.161,1
20110401|2011-03-10 03:30,10,4.1465,4.1465,4.1465,4.1465,2
20110401|2011-03-10 05:00,10,4.1705,4.1705,4.1705,4.1705,1
20110401|2011-03-10 05:30,10,4.161,4.161,4.161,4.161,1
20110401|2011-03-10 06:00,10,4.164,4.164,4.163,4.163,4
20110401|2011-03-10 06:30,10,4.177,4.1825,4.177,4.1825,7
20110401|2011-03-10 07:00,10,4.1825,4.1865,4.1825,4.1865,3
20110401|2011-03-10 07:30,10,4.182,4.184,4.174,4.174,6
20110401|2011-03-10 08:00,10,4.178,4.178,4.14,4.14,7
20110401|2011-03-10 08:30,10,4.1375,4.1565,4.1285,4.1565,20
20110401|2011-03-10 09:00,10,4.154,4.169,4.151,4.1635,12
20110401|2011-03-10 09:30,10,4.1535,4.1575,4.141,4.1575,11
20110401|2011-03-10 10:00,10,4.1575,4.1605,4.1525,4.1555,9
20110401|2011-03-10 10:30,10,4.161,4.1775,4.1605,4.1775,16
20110401|2011-03-10 11:00,10,4.182,4.1845,4.1795,4.1795,10
20110401|2011-03-10 11:30,10,4.1835,4.185,4.182,4.185,7
20110401|2011-03-10 12:00,10,4.1855,4.197,4.1855,4.187,16
20110401|2011-03-10 12:30,10,4.177,4.179,4.176,4.179,3
20110401|2011-03-10 13:00,10,4.191,4.1915,4.1885,4.191,7
20110401|2011-03-10 13:30,10,4.189,4.194,4.189,4.194,2
20110401|2011-03-10 14:00,10,4.182,4.182,4.182,4.182,1
20110401|2011-03-10 14:30,10,4.1905,4.1905,4.1905,4.1905,1
20110401|2011-03-10 15:00,10,4.1885,4.1885,4.1885,4.1885,1
20110401|2011-03-10 15:30,10,4.19,4.19,4.1875,4.1875,6
20110401|2011-03-10 16:00,10,4.2,4.21,4.2,4.21,33
20110401|2011-03-10 17:00,11,4.2005,4.2005,4.1975,4.1975,2
20110401|2011-03-10 18:00,11,4.201,4.201,4.201,4.201,1
20110401|2011-03-10 18:30,11,4.1915,4.1915,4.1915,4.1915,1
20110401|2011-03-10 22:00,11,4.189,4.189,4.189,4.189,2
20110401|2011-03-10 22:30,11,4.1875,4.1875,4.1855,4.1855,6
20110401|2011-03-10 23:00,11,4.1865,4.1865,4.18,4.18,3
20110401|2011-03-11 00:00,11,4.179,4.18,4.1785,4.18,10
20110401|2011-03-11 00:30,11,4.17,4.1705,4.1665,4.1665,5
20110401|2011-03-11 01:00,11,4.1605,4.1605,4.158,4.158,6
20110401|2011-03-11 01:30,11,4.1275,4.1275,4.122,4.122,17
20110401|2011-03-11 02:30,11,4.1275,4.1275,4.1275,4.1275,1
20110401|2011-03-11 03:00,11,4.119,4.119,4.119,4.119,2
20110401|2011-03-11 03:30,11,4.115,4.115,4.0925,4.093,23
20110401|2011-03-11 04:00,11,4.085,4.097,4.085,4.097,3
20110401|2011-03-11 04:30,11,4.106,4.1065,4.106,4.1065,5
20110401|2011-03-11 05:00,11,4.102,4.102,4.1015,4.1015,2
20110401|2011-03-11 05:30,11,4.1065,4.1065,4.106,4.106,2
20110401|2011-03-11 06:00,11,4.1095,4.1095,4.1095,4.1095,1
20110401|2011-03-11 06:30,11,4.11,4.1255,4.11,4.1255,9
20110401|2011-03-11 07:00,11,4.119,4.1315,4.11,4.1315,8
20110401|2011-03-11 07:30,11,4.142,4.142,4.127,4.134,14
20110401|2011-03-11 08:00,11,4.126,4.128,4.116,4.1245,22
20110401|2011-03-11 08:30,11,4.138,4.1575,4.138,4.144,24
20110401|2011-03-11 09:00,11,4.154,4.1625,4.1475,4.1625,4
20110401|2011-03-11 09:30,11,4.1655,4.1705,4.1615,4.1615,21
20110401|2011-03-11 10:30,11,4.15,4.1775,4.15,4.174,12
20110401|2011-03-11 11:00,11,4.189,4.189,4.189,4.189,1
20110401|2011-03-11 11:30,11,4.19,4.2005,4.1855,4.2005,29
20110401|2011-03-11 12:00,11,4.1975,4.1995,4.1975,4.1995,2
20110401|2011-03-11 12:30,11,4.204,4.2095,4.204,4.2095,13
20110401|2011-03-11 13:00,11,4.2045,4.2045,4.2015,4.2015,3
20110401|2011-03-11 13:30,11,4.221,4.221,4.216,4.2195,4
20110401|2011-03-11 14:00,11,4.219,4.219,4.219,4.219,1
20110401|2011-03-11 14:30,11,4.222,4.2265,4.222,4.2265,2
20110401|2011-03-13 17:00,14,4.2065,4.2065,4.2025,4.2025,4
20110401|2011-03-13 17:30,14,4.2045,4.2045,4.191,4.192,5
20110401|2011-03-13 18:00,14,4.1775,4.1785,4.1775,4.1785,3
20110401|2011-03-13 18:30,14,4.1825,4.1825,4.1755,4.1755,3
20110401|2011-03-13 19:00,14,4.1785,4.1785,4.1785,4.1785,1
20110401|2011-03-13 19:30,14,4.1885,4.1885,4.1885,4.1885,1
20110401|2011-03-13 21:00,14,4.1725,4.174,4.1695,4.174,5
20110401|2011-03-13 21:30,14,4.157,4.157,4.136,4.144,7
20110401|2011-03-13 22:00,14,4.154,4.154,4.154,4.154,1
20110401|2011-03-13 23:30,14,4.136,4.136,4.136,4.136,1
20110401|2011-03-14 01:30,14,4.17,4.17,4.17,4.17,1
20110401|2011-03-14 03:00,14,4.1855,4.1855,4.173,4.173,2
20110401|2011-03-14 03:30,14,4.165,4.165,4.162,4.162,2
20110401|2011-03-14 04:00,14,4.175,4.175,4.17,4.17,12
20110401|2011-03-14 04:30,14,4.1635,4.1635,4.1625,4.1625,2
20110401|2011-03-14 05:00,14,4.17,4.17,4.17,4.17,1
20110401|2011-03-14 06:00,14,4.18,4.18,4.175,4.175,10
20110401|2011-03-14 06:30,14,4.1695,4.1695,4.1695,4.1695,2
20110401|2011-03-14 07:30,14,4.184,4.184,4.184,4.184,2
20110401|2011-03-14 08:00,14,4.175,4.175,4.1675,4.1675,6
20110401|2011-03-14 08:30,14,4.178,4.178,4.178,4.178,2
20110401|2011-03-14 09:00,14,4.175,4.175,4.1675,4.1675,15
20110401|2011-03-14 09:30,14,4.1725,4.1895,4.169,4.1895,9
20110401|2011-03-14 10:00,14,4.165,4.165,4.1535,4.1595,7
20110401|2011-03-14 10:30,14,4.1645,4.1645,4.16,4.1615,3
20110401|2011-03-14 11:00,14,4.1755,4.1755,4.1755,4.1755,2
20110401|2011-03-14 11:30,14,4.181,4.1865,4.174,4.1775,5
20110401|2011-03-14 12:00,14,4.177,4.1785,4.1765,4.1785,4
20110401|2011-03-14 13:00,14,4.188,4.188,4.188,4.188,3
20110401|2011-03-14 14:00,14,4.188,4.189,4.188,4.189,2
20110401|2011-03-14 14:30,14,4.2065,4.2065,4.2065,4.2065,1
20110401|2011-03-14 16:00,14,4.21,4.21,4.21,4.21,1
20110401|2011-03-14 17:30,15,4.205,4.205,4.205,4.205,1
20110401|2011-03-14 18:00,15,4.1955,4.1955,4.1875,4.1875,2
20110401|2011-03-14 19:30,15,4.1975,4.1975,4.1975,4.1975,1
20110401|2011-03-14 20:30,15,4.18,4.18,4.18,4.18,1
20110401|2011-03-14 21:30,15,4.145,4.161,4.145,4.161,7
20110401|2011-03-14 22:00,15,4.163,4.17,4.163,4.1665,3
20110401|2011-03-14 23:00,15,4.147,4.147,4.145,4.145,2
20110401|2011-03-15 01:00,15,4.143,4.1435,4.137,4.137,3
20110401|2011-03-15 02:00,15,4.12,4.12,4.115,4.12,3
20110401|2011-03-15 02:30,15,4.1255,4.1255,4.1255,4.1255,1
20110401|2011-03-15 03:00,15,4.1345,4.1345,4.1345,4.1345,1
20110401|2011-03-15 03:30,15,4.1415,4.1415,4.1285,4.1285,2
20110401|2011-03-15 04:00,15,4.099,4.1045,4.099,4.1045,2
20110401|2011-03-15 04:30,15,4.098,4.1035,4.09,4.09,9
20110401|2011-03-15 06:00,15,4.1,4.107,4.1,4.1025,12
20110401|2011-03-15 06:30,15,4.092,4.092,4.0775,4.0775,5
20110401|2011-03-15 07:00,15,4.07,4.094,4.07,4.094,14
20110401|2011-03-15 07:30,15,4.0835,4.1005,4.0835,4.0985,13
20110401|2011-03-15 08:00,15,4.1095,4.1135,4.1025,4.103,12
20110401|2011-03-15 08:30,15,4.12,4.12,4.12,4.12,1
20110401|2011-03-15 09:00,15,4.1205,4.1325,4.1205,4.125,25
20110401|2011-03-15 09:30,15,4.1055,4.1085,4.1055,4.1085,3
20110401|2011-03-15 10:00,15,4.127,4.127,4.127,4.127,1
20110401|2011-03-15 10:30,15,4.129,4.129,4.119,4.119,7
20110401|2011-03-15 11:00,15,4.115,4.128,4.115,4.128,7
20110401|2011-03-15 11:30,15,4.1495,4.1575,4.128,4.128,70
20110401|2011-03-15 12:00,15,4.13,4.13,4.13,4.13,2
20110401|2011-03-15 12:30,15,4.139,4.15,4.139,4.15,2
20110401|2011-03-15 13:00,15,4.148,4.1555,4.148,4.1555,2
20110401|2011-03-15 14:00,15,4.154,4.1845,4.154,4.183,7
20110401|2011-03-15 14:30,15,4.1825,4.1825,4.1825,4.1825,1
20110401|2011-03-15 15:00,15,4.1835,4.1835,4.1835,4.1835,2
20110401|2011-03-15 15:30,15,4.182,4.182,4.1815,4.1815,3
20110401|2011-03-15 19:30,16,4.194,4.194,4.194,4.194,1
20110401|2011-03-15 20:00,16,4.1895,4.1895,4.176,4.1855,5
20110401|2011-03-15 20:30,16,4.1875,4.1875,4.1875,4.1875,1
20110401|2011-03-15 21:00,16,4.1955,4.1955,4.1955,4.1955,5
20110401|2011-03-15 21:30,16,4.1915,4.1915,4.1915,4.1915,5
20110401|2011-03-15 22:30,16,4.192,4.192,4.191,4.1915,4
20110401|2011-03-15 23:00,16,4.1865,4.1865,4.1865,4.1865,1
20110401|2011-03-16 01:00,16,4.213,4.213,4.2125,4.2125,2
20110401|2011-03-16 01:30,16,4.217,4.2265,4.217,4.2265,2
20110401|2011-03-16 02:00,16,4.2195,4.2195,4.2195,4.2195,1
20110401|2011-03-16 02:30,16,4.228,4.23,4.2265,4.2265,6
20110401|2011-03-16 03:00,16,4.228,4.228,4.228,4.228,1
20110401|2011-03-16 03:30,16,4.2185,4.2185,4.2185,4.2185,2
20110401|2011-03-16 05:30,16,4.223,4.223,4.223,4.223,1
20110401|2011-03-16 06:00,16,4.2295,4.23,4.2295,4.23,2
20110401|2011-03-16 06:30,16,4.239,4.2575,4.239,4.25,22
20110401|2011-03-16 07:00,16,4.247,4.247,4.246,4.246,7
20110401|2011-03-16 07:30,16,4.248,4.251,4.248,4.251,11
20110401|2011-03-16 08:00,16,4.243,4.246,4.2425,4.2425,8
20110401|2011-03-16 08:30,16,4.2505,4.2505,4.2275,4.2275,3
20110401|2011-03-16 09:00,16,4.227,4.227,4.227,4.227,1
20110401|2011-03-16 09:30,16,4.242,4.242,4.242,4.242,1
20110401|2011-03-16 10:00,16,4.21,4.2295,4.2,4.215,9
20110401|2011-03-16 10:30,16,4.2255,4.2255,4.201,4.212,8
20110401|2011-03-16 11:00,16,4.1855,4.1855,4.1855,4.1855,7
20110401|2011-03-16 11:30,16,4.176,4.1905,4.176,4.1905,2
20110401|2011-03-16 12:00,16,4.1905,4.1905,4.1905,4.1905,1
20110401|2011-03-16 12:30,16,4.185,4.187,4.185,4.187,3
20110401|2011-03-16 13:00,16,4.1815,4.1815,4.17,4.17,7
20110401|2011-03-16 13:30,16,4.1745,4.1745,4.1745,4.1745,1
20110401|2011-03-16 14:00,16,4.1815,4.183,4.1815,4.183,11
20110401|2011-03-16 16:00,16,4.175,4.175,4.1745,4.1745,2
20110401|2011-03-16 17:00,17,4.1595,4.1595,4.1575,4.1575,2
20110401|2011-03-16 17:30,17,4.1395,4.14,4.1395,4.14,14
20110401|2011-03-16 19:30,17,4.175,4.176,4.175,4.176,3
20110401|2011-03-16 21:00,17,4.196,4.196,4.196,4.196,2
20110401|2011-03-16 21:30,17,4.1985,4.1985,4.1985,4.1985,3
20110401|2011-03-17 01:30,17,4.1895,4.1895,4.1895,4.1895,3
20110401|2011-03-17 03:00,17,4.226,4.2345,4.225,4.2345,23
20110401|2011-03-17 03:30,17,4.238,4.238,4.238,4.238,1
20110401|2011-03-17 04:30,17,4.25,4.25,4.25,4.25,1
20110401|2011-03-17 05:00,17,4.255,4.256,4.255,4.256,2
20110401|2011-03-17 05:30,17,4.254,4.2565,4.254,4.2565,6
20110401|2011-03-17 06:30,17,4.2565,4.2625,4.2565,4.2625,16
20110401|2011-03-17 07:30,17,4.2985,4.3035,4.2985,4.301,59
20110401|2011-03-17 08:00,17,4.3,4.3,4.293,4.294,64
20110401|2011-03-17 08:30,17,4.294,4.3155,4.294,4.3155,52
20110401|2011-03-17 09:00,17,4.3125,4.3445,4.3095,4.3445,11
20110401|2011-03-17 09:30,17,4.3385,4.341,4.3325,4.341,9
20110401|2011-03-17 10:00,17,4.342,4.342,4.327,4.3355,35
20110401|2011-03-17 10:30,17,4.3295,4.3295,4.3295,4.3295,3
20110401|2011-03-17 11:00,17,4.3295,4.3295,4.326,4.326,6
20110401|2011-03-17 11:30,17,4.342,4.342,4.334,4.338,5
20110401|2011-03-17 12:00,17,4.342,4.35,4.342,4.35,5
20110401|2011-03-17 12:30,17,4.3365,4.3415,4.3365,4.3395,7
20110401|2011-03-17 13:00,17,4.338,4.338,4.338,4.338,1
20110401|2011-03-17 13:30,17,4.338,4.338,4.338,4.338,3
20110401|2011-03-17 14:30,17,4.3585,4.3585,4.3585,4.3585,1
20110401|2011-03-17 15:00,17,4.3585,4.3585,4.3585,4.3585,2
20110401|2011-03-17 15:30,17,4.3375,4.3375,4.3335,4.3335,6
20110401|2011-03-17 16:00,17,4.3455,4.3455,4.3455,4.3455,2
20110401|2011-03-17 19:00,18,4.34,4.3535,4.34,4.3535,3
20110401|2011-03-17 19:30,18,4.3545,4.3545,4.345,4.345,5
20110401|2011-03-17 20:00,18,4.336,4.336,4.336,4.336,1
20110401|2011-03-17 20:30,18,4.3255,4.3255,4.3205,4.3255,7
20110401|2011-03-17 22:30,18,4.3465,4.3465,4.3465,4.3465,1
20110401|2011-03-18 02:30,18,4.3555,4.3655,4.355,4.355,4
20110401|2011-03-18 03:00,18,4.35,4.35,4.3485,4.3485,2
20110401|2011-03-18 03:30,18,4.3275,4.3275,4.3225,4.3225,11
20110401|2011-03-18 04:00,18,4.325,4.325,4.3095,4.315,10
20110401|2011-03-18 04:30,18,4.3165,4.319,4.3165,4.319,3
20110401|2011-03-18 05:00,18,4.331,4.331,4.2965,4.2965,13
20110401|2011-03-18 05:30,18,4.3035,4.304,4.298,4.298,7
20110401|2011-03-18 06:30,18,4.3195,4.3195,4.3195,4.3195,1
20110401|2011-03-18 07:00,18,4.3445,4.3445,4.3445,4.3445,2
20110401|2011-03-18 07:30,18,4.338,4.338,4.329,4.337,5
20110401|2011-03-18 08:00,18,4.331,4.331,4.3265,4.3265,7
20110401|2011-03-18 08:30,18,4.347,4.35,4.346,4.3475,6
20110401|2011-03-18 09:00,18,4.3345,4.3345,4.32,4.32,2
20110401|2011-03-18 09:30,18,4.3245,4.3245,4.323,4.324,30
20110401|2011-03-18 10:00,18,4.3155,4.3155,4.3155,4.3155,1
20110401|2011-03-18 11:00,18,4.328,4.328,4.328,4.328,1
20110401|2011-03-18 11:30,18,4.329,4.3375,4.329,4.329,9
20110401|2011-03-18 12:00,18,4.3315,4.3315,4.3315,4.3315,1
20110401|2011-03-18 12:30,18,4.335,4.335,4.335,4.335,3
20110401|2011-03-18 14:00,18,4.3405,4.3405,4.3385,4.3385,2
20110401|2011-03-18 14:30,18,4.349,4.35,4.349,4.35,5
20110401|2011-03-18 15:30,18,4.3565,4.3605,4.3565,4.3605,14
20110401|2011-03-18 16:00,18,4.351,4.3565,4.351,4.3565,9
20110401|2011-03-20 17:00,21,4.3535,4.3535,4.352,4.352,3
20110401|2011-03-20 17:30,21,4.339,4.339,4.339,4.339,1
20110401|2011-03-20 20:00,21,4.3245,4.3245,4.3225,4.3225,2
20110401|2011-03-20 20:30,21,4.322,4.322,4.322,4.322,1
20110401|2011-03-20 22:00,21,4.333,4.336,4.333,4.336,2
20110401|2011-03-20 23:00,21,4.3365,4.3365,4.3345,4.3345,2
20110401|2011-03-20 23:30,21,4.3305,4.331,4.3305,4.331,3
20110401|2011-03-21 06:00,21,4.357,4.357,4.357,4.357,5
20110401|2011-03-21 07:00,21,4.341,4.341,4.341,4.341,1
20110401|2011-03-21 07:30,21,4.322,4.322,4.312,4.315,5
20110401|2011-03-21 08:00,21,4.31,4.31,4.3,4.3055,10
20110401|2011-03-21 08:30,21,4.29,4.3005,4.2825,4.285,7
20110401|2011-03-21 09:00,21,4.2865,4.2915,4.28,4.281,27
20110401|2011-03-21 09:30,21,4.2775,4.281,4.2775,4.2795,3
20110401|2011-03-21 10:00,21,4.2875,4.2975,4.26,4.2665,10
20110401|2011-03-21 10:30,21,4.271,4.2745,4.271,4.2745,7
20110401|2011-03-21 11:30,21,4.278,4.2815,4.275,4.2775,12
20110401|2011-03-21 12:00,21,4.27,4.27,4.27,4.27,1
20110401|2011-03-21 12:30,21,4.27,4.27,4.27,4.27,1
20110401|2011-03-21 13:00,21,4.2765,4.283,4.2765,4.283,4
20110401|2011-03-21 13:30,21,4.28,4.28,4.28,4.28,2
20110401|2011-03-21 15:30,21,4.29,4.29,4.2815,4.2815,11
20110401|2011-03-21 19:30,22,4.265,4.265,4.265,4.265,1
20110401|2011-03-21 20:30,22,4.286,4.286,4.286,4.286,1
20110401|2011-03-21 21:00,22,4.287,4.287,4.287,4.287,1
20110401|2011-03-21 21:30,22,4.2925,4.2965,4.2925,4.295,3
20110401|2011-03-21 22:00,22,4.2985,4.2985,4.2985,4.2985,1
20110401|2011-03-22 01:00,22,4.2985,4.2985,4.2985,4.2985,9
20110401|2011-03-22 02:00,22,4.288,4.288,4.288,4.288,2
20110401|2011-03-22 02:30,22,4.288,4.288,4.274,4.274,6
20110401|2011-03-22 03:00,22,4.273,4.273,4.2705,4.2705,3
20110401|2011-03-22 03:30,22,4.2895,4.2925,4.2895,4.2925,9
20110401|2011-03-22 04:00,22,4.283,4.283,4.2795,4.2795,4
20110401|2011-03-22 06:00,22,4.2795,4.2795,4.2795,4.2795,4
20110401|2011-03-22 07:30,22,4.296,4.2995,4.292,4.292,5
20110401|2011-03-22 08:00,22,4.2905,4.2905,4.2855,4.2855,3
20110401|2011-03-22 09:00,22,4.283,4.2855,4.283,4.2855,3
20110401|2011-03-22 09:30,22,4.2905,4.295,4.2885,4.2885,3
20110401|2011-03-22 10:00,22,4.285,4.2995,4.285,4.2995,10
20110401|2011-03-22 10:30,22,4.3005,4.3025,4.3005,4.3025,7
20110401|2011-03-22 11:00,22,4.3065,4.3065,4.3065,4.3065,1
20110401|2011-03-22 12:30,22,4.3025,4.3065,4.302,4.3065,6
20110401|2011-03-22 13:00,22,4.31,4.31,4.31,4.31,2
20110401|2011-03-22 14:00,22,4.3,4.3,4.3,4.3,1
20110401|2011-03-22 14:30,22,4.307,4.3075,4.307,4.3075,3
20110401|2011-03-22 19:00,23,4.292,4.292,4.292,4.292,1
20110401|2011-03-22 22:00,23,4.3195,4.3195,4.3195,4.3195,1
20110401|2011-03-22 23:00,23,4.32,4.32,4.32,4.32,1
20110401|2011-03-23 00:30,23,4.3285,4.3285,4.3285,4.3285,1
20110401|2011-03-23 02:00,23,4.329,4.329,4.329,4.329,1
20110401|2011-03-23 03:00,23,4.348,4.348,4.348,4.348,1
20110401|2011-03-23 04:00,23,4.35,4.35,4.35,4.35,3
20110401|2011-03-23 04:30,23,4.37,4.372,4.37,4.372,14
20110401|2011-03-23 06:00,23,4.37,4.3835,4.37,4.3835,6
20110401|2011-03-23 06:30,23,4.391,4.391,4.391,4.391,1
20110401|2011-03-23 07:00,23,4.3925,4.406,4.3925,4.403,30
20110401|2011-03-23 07:30,23,4.4025,4.42,4.4025,4.42,77
20110401|2011-03-23 08:00,23,4.415,4.4225,4.4145,4.421,11
20110401|2011-03-23 08:30,23,4.413,4.4135,4.409,4.41,9
20110401|2011-03-23 09:00,23,4.403,4.403,4.3975,4.3975,33
20110401|2011-03-23 09:30,23,4.404,4.404,4.404,4.404,1
20110401|2011-03-23 10:00,23,4.411,4.4135,4.411,4.4135,2
20110401|2011-03-23 10:30,23,4.401,4.4045,4.401,4.4035,12
20110401|2011-03-23 11:30,23,4.414,4.4225,4.414,4.42,17
20110401|2011-03-23 12:00,23,4.4205,4.421,4.4205,4.421,4
20110401|2011-03-23 12:30,23,4.43,4.43,4.43,4.43,1
20110401|2011-03-23 13:00,23,4.425,4.43,4.425,4.43,2
20110401|2011-03-23 15:00,23,4.422,4.422,4.42,4.42,5
20110401|2011-03-23 15:30,23,4.4215,4.4215,4.4185,4.42,7
20110401|2011-03-23 17:30,24,4.4205,4.4205,4.4205,4.4205,1
20110401|2011-03-23 20:00,24,4.4065,4.4105,4.4065,4.4105,5
20110401|2011-03-23 20:30,24,4.4035,4.404,4.4,4.4,6
20110401|2011-03-23 21:00,24,4.403,4.404,4.403,4.404,2
20110401|2011-03-24 04:30,24,4.437,4.437,4.4365,4.4365,4
20110401|2011-03-24 05:00,24,4.4285,4.4285,4.4285,4.4285,1
20110401|2011-03-24 05:30,24,4.438,4.439,4.438,4.439,4
20110401|2011-03-24 06:30,24,4.435,4.435,4.4295,4.4295,26
20110401|2011-03-24 07:00,24,4.4325,4.4325,4.4135,4.4135,4
20110401|2011-03-24 07:30,24,4.416,4.416,4.4125,4.4125,6
20110401|2011-03-24 08:00,24,4.4195,4.4195,4.41,4.41,13
20110401|2011-03-24 08:30,24,4.404,4.405,4.404,4.405,3
20110401|2011-03-24 09:00,24,4.3925,4.401,4.39,4.401,16
20110401|2011-03-24 09:30,24,4.4045,4.412,4.4045,4.412,11
20110401|2011-03-24 10:00,24,4.4055,4.407,4.4,4.4,53
20110401|2011-03-24 10:30,24,4.4015,4.425,4.401,4.425,38
20110401|2011-03-24 11:00,24,4.4275,4.445,4.4265,4.4415,9
20110401|2011-03-24 11:30,24,4.431,4.432,4.412,4.417,32
20110401|2011-03-24 12:00,24,4.417,4.4215,4.4155,4.4215,12
20110401|2011-03-24 12:30,24,4.423,4.423,4.4195,4.4195,5
20110401|2011-03-24 13:00,24,4.412,4.412,4.412,4.412,1
20110401|2011-03-24 13:30,24,4.413,4.413,4.4105,4.4105,20
20110401|2011-03-24 14:00,24,4.411,4.411,4.411,4.411,4
20110401|2011-03-24 15:30,24,4.413,4.417,4.413,4.417,10
20110401|2011-03-24 19:00,25,4.4135,4.4135,4.413,4.413,6
20110401|2011-03-24 20:30,25,4.414,4.414,4.414,4.414,6
20110401|2011-03-24 22:00,25,4.4015,4.4015,4.4015,4.4015,1
20110401|2011-03-25 04:30,25,4.4155,4.417,4.4155,4.417,20
20110401|2011-03-25 06:00,25,4.426,4.426,4.426,4.426,2
20110401|2011-03-25 07:30,25,4.429,4.429,4.418,4.418,2
20110401|2011-03-25 08:00,25,4.42,4.442,4.42,4.442,5
20110401|2011-03-25 08:30,25,4.4335,4.4335,4.4335,4.4335,1
20110401|2011-03-25 09:00,25,4.433,4.433,4.4315,4.4315,2
20110401|2011-03-25 09:30,25,4.435,4.435,4.435,4.435,1
20110401|2011-03-25 10:00,25,4.4335,4.4335,4.4335,4.4335,1
20110401|2011-03-25 10:30,25,4.4125,4.419,4.4125,4.419,10
20110401|2011-03-25 11:00,25,4.424,4.424,4.415,4.415,2
20110401|2011-03-25 11:30,25,4.411,4.4125,4.392,4.412,14
20110401|2011-03-25 12:00,25,4.411,4.415,4.411,4.414,6
20110401|2011-03-25 13:00,25,4.414,4.414,4.414,4.414,1
20110401|2011-03-25 15:00,25,4.4145,4.4145,4.4145,4.4145,1
20110401|2011-03-25 15:30,25,4.419,4.42,4.419,4.42,8
20110401|2011-03-27 19:00,28,4.4075,4.4075,4.4075,4.4075,10
20110401|2011-03-27 20:30,28,4.4005,4.4005,4.4005,4.4005,1
20110401|2011-03-27 21:30,28,4.377,4.377,4.377,4.377,1
20110401|2011-03-28 01:30,28,4.347,4.347,4.347,4.347,1
20110401|2011-03-28 02:00,28,4.3325,4.3325,4.3325,4.3325,1
20110401|2011-03-28 02:30,28,4.333,4.343,4.333,4.343,2
20110401|2011-03-28 05:00,28,4.343,4.343,4.343,4.343,2
20110401|2011-03-28 07:00,28,4.341,4.3415,4.3325,4.3325,11
20110401|2011-03-28 07:30,28,4.35,4.35,4.35,4.35,1
20110401|2011-03-28 08:00,28,4.351,4.353,4.349,4.352,30
20110401|2011-03-28 08:30,28,4.36,4.368,4.3575,4.368,12
20110401|2011-03-28 09:00,28,4.3665,4.369,4.356,4.356,7
20110401|2011-03-28 09:30,28,4.362,4.362,4.362,4.362,1
20110401|2011-03-28 10:00,28,4.347,4.356,4.347,4.356,10
20110401|2011-03-28 10:30,28,4.349,4.349,4.344,4.344,5
20110401|2011-03-28 11:00,28,4.339,4.339,4.3375,4.3375,6
20110401|2011-03-28 11:30,28,4.347,4.347,4.347,4.347,1
20110401|2011-03-28 12:00,28,4.343,4.343,4.343,4.343,1
20110401|2011-03-28 14:00,28,4.3455,4.3495,4.3455,4.3495,3
20110401|2011-03-28 14:30,28,4.3505,4.3505,4.336,4.336,4
20110401|2011-03-28 15:00,28,4.3325,4.3325,4.3325,4.3325,1
20110401|2011-03-28 15:30,28,4.3375,4.341,4.3375,4.341,8
20110401|2011-03-28 18:30,29,4.33,4.33,4.33,4.33,6
20110401|2011-03-28 19:30,29,4.3065,4.3065,4.3065,4.3065,1
20110401|2011-03-28 20:30,29,4.3125,4.3125,4.3125,4.3125,1
20110401|2011-03-29 04:00,29,4.3215,4.3215,4.306,4.306,5
20110401|2011-03-29 04:30,29,4.303,4.303,4.303,4.303,1
20110401|2011-03-29 05:00,29,4.297,4.297,4.297,4.297,1
20110401|2011-03-29 05:30,29,4.297,4.297,4.293,4.294,3
20110401|2011-03-29 06:00,29,4.2895,4.2895,4.287,4.287,2
20110401|2011-03-29 07:00,29,4.31,4.31,4.307,4.307,2
20110401|2011-03-29 07:30,29,4.319,4.319,4.307,4.307,3
20110401|2011-03-29 08:00,29,4.305,4.3135,4.305,4.3135,4
20110401|2011-03-29 08:30,29,4.3065,4.3065,4.3045,4.3055,4
20110401|2011-03-29 09:00,29,4.3195,4.3195,4.3195,4.3195,1
20110401|2011-03-29 09:30,29,4.346,4.3465,4.336,4.338,16
20110401|2011-03-29 10:00,29,4.34,4.341,4.338,4.341,8
20110401|2011-03-29 10:30,29,4.351,4.359,4.3475,4.3475,4
20110401|2011-03-29 11:00,29,4.358,4.3595,4.358,4.3595,4
20110401|2011-03-29 11:30,29,4.3475,4.3475,4.3405,4.3405,6
20110401|2011-03-29 12:00,29,4.3395,4.346,4.3395,4.346,6
20110401|2011-03-29 13:30,29,4.3475,4.349,4.3475,4.349,13
20110401|2011-03-29 16:00,29,4.3475,4.3475,4.34,4.34,14
20110401|2011-03-29 19:00,30,4.3495,4.3495,4.3495,4.3495,1
20110401|2011-03-30 00:30,30,4.359,4.359,4.359,4.359,1
20110401|2011-03-30 01:00,30,4.3605,4.3605,4.3605,4.3605,2
20110401|2011-03-30 03:00,30,4.3585,4.3585,4.3585,4.3585,1
20110401|2011-03-30 03:30,30,4.341,4.341,4.341,4.341,1
20110401|2011-03-30 04:00,30,4.34,4.34,4.34,4.34,1
20110401|2011-03-30 04:30,30,4.3325,4.3325,4.3325,4.3325,1
20110401|2011-03-30 05:00,30,4.325,4.328,4.325,4.328,3
20110401|2011-03-30 05:30,30,4.3295,4.337,4.3295,4.336,5
20110401|2011-03-30 06:00,30,4.3345,4.3345,4.3345,4.3345,2
20110401|2011-03-30 06:30,30,4.333,4.333,4.333,4.333,1
20110401|2011-03-30 07:00,30,4.33,4.33,4.33,4.33,2
20110401|2011-03-30 07:30,30,4.33,4.33,4.315,4.315,5
20110401|2011-03-30 08:00,30,4.3115,4.3115,4.305,4.311,15
20110401|2011-03-30 08:30,30,4.309,4.309,4.304,4.304,5
20110401|2011-03-30 09:00,30,4.3045,4.3045,4.271,4.271,25
20110401|2011-03-30 09:30,30,4.271,4.2745,4.268,4.271,44
20110401|2011-03-30 10:00,30,4.243,4.2595,4.238,4.2595,78
20110401|2011-03-30 10:30,30,4.2525,4.2645,4.2525,4.2645,32
20110401|2011-03-30 11:00,30,4.2635,4.2635,4.262,4.262,4
20110401|2011-03-30 11:30,30,4.2735,4.2735,4.2665,4.2665,4
20110401|2011-03-30 12:00,30,4.265,4.265,4.265,4.265,1
20110401|2011-03-30 13:30,30,4.266,4.266,4.266,4.266,2
20110401|2011-03-30 14:30,30,4.2605,4.2605,4.253,4.2545,8
20110401|2011-03-30 15:30,30,4.2545,4.2545,4.2545,4.2545,1
20110401|2011-03-30 16:00,30,4.253,4.253,4.253,4.253,1
20110401|2011-03-30 17:00,31,4.247,4.2485,4.247,4.2485,11
20110401|2011-03-30 17:30,31,4.2605,4.267,4.2605,4.267,25
20110401|2011-03-30 19:30,31,4.2735,4.2735,4.2735,4.2735,1
20110401|2011-03-31 01:30,31,4.273,4.273,4.273,4.273,1
20110401|2011-03-31 06:30,31,4.274,4.274,4.274,4.274,1
20110401|2011-03-31 07:00,31,4.272,4.272,4.2655,4.2655,2
20110401|2011-03-31 07:30,31,4.266,4.266,4.266,4.266,1
20110401|2011-03-31 08:00,31,4.2625,4.2625,4.2625,4.2625,2
20110401|2011-03-31 08:30,31,4.2805,4.2805,4.2805,4.2805,2
20110401|2011-03-31 09:00,31,4.278,4.278,4.278,4.278,9
20110401|2011-03-31 10:00,31,4.2665,4.2675,4.2665,4.2675,16
20110401|2011-03-31 11:00,31,4.285,4.285,4.285,4.285,2
20110401|2011-03-31 11:30,31,4.304,4.304,4.303,4.303,3
20110401|2011-03-31 12:00,31,4.3,4.3,4.3,4.3,1
20110401|2011-03-31 13:30,31,4.297,4.297,4.297,4.297,2
20110401|2011-03-31 14:30,31,4.289,4.289,4.289,4.289,1
20110401|2011-03-31 15:30,31,4.2735,4.2735,4.27,4.27,3
20110401|2011-03-31 16:00,31,4.269,4.269,4.269,4.269,2
20110401|2011-03-31 23:00,1,4.27,4.27,4.27,4.27,1
20110401|2011-04-01 07:00,1,4.255,4.255,4.23,4.23,10
20110401|2011-04-01 07:30,1,4.2545,4.2545,4.2545,4.2545,18
20110401|2011-04-01 08:30,1,4.22,4.22,4.2175,4.2175,4
20110401|2011-04-01 09:30,1,4.2095,4.2275,4.2095,4.2275,11
20110401|2011-04-01 10:00,1,4.242,4.251,4.242,4.251,3
20110401|2011-04-01 11:30,1,4.251,4.254,4.251,4.254,7
20110401|2011-04-01 12:00,1,4.251,4.252,4.251,4.252,2
20110401|2011-04-01 12:30,1,4.2475,4.2475,4.2475,4.2475,2
20110401|2011-04-01 14:30,1,4.2415,4.2415,4.2415,4.2415,4
20110401|2011-04-01 16:00,1,4.247,4.247,4.247,4.247,1
20110401|2011-04-04 04:00,4,4.2895,4.2895,4.2895,4.2895,1
20110401|2011-04-04 08:00,4,4.2825,4.2825,4.278,4.278,11
20110401|2011-04-04 09:30,4,4.2535,4.254,4.2535,4.254,2
20110401|2011-04-04 12:00,4,4.2475,4.248,4.2475,4.248,4
20110401|2011-04-04 12:30,4,4.252,4.252,4.252,4.252,1
20110401|2011-04-04 14:00,4,4.2415,4.2415,4.2415,4.2415,1
20110401|2011-04-04 20:30,5,4.256,4.256,4.256,4.256,1
20110401|2011-04-05 04:30,5,4.22,4.22,4.22,4.22,4
20110401|2011-04-05 05:30,5,4.2185,4.2185,4.2185,4.2185,1
20110401|2011-04-05 06:00,5,4.21,4.21,4.21,4.21,4
20110401|2011-04-05 07:00,5,4.2265,4.2295,4.2265,4.2295,10
20110401|2011-04-05 08:00,5,4.2385,4.24,4.236,4.24,4
20110401|2011-04-05 09:00,5,4.236,4.236,4.236,4.236,4
20110401|2011-04-05 11:00,5,4.2715,4.2715,4.2715,4.2715,2
20110401|2011-04-05 12:30,5,4.25,4.25,4.25,4.25,9
20110401|2011-04-05 15:00,5,4.2375,4.2375,4.2375,4.2375,1
20110401|2011-04-05 17:00,6,4.235,4.235,4.235,4.235,6
20110401|2011-04-06 05:00,6,4.319,4.319,4.319,4.319,1
20110401|2011-04-06 07:00,6,4.336,4.336,4.336,4.336,3
20110401|2011-04-06 07:30,6,4.3365,4.3365,4.3365,4.3365,1
20110401|2011-04-06 08:30,6,4.3435,4.3495,4.3435,4.3495,2
20110401|2011-04-06 09:00,6,4.355,4.3575,4.355,4.3575,4
20110401|2011-04-06 10:00,6,4.3425,4.3425,4.3425,4.3425,22
20110401|2011-04-06 12:30,6,4.359,4.3635,4.359,4.3635,5
20110401|2011-04-06 15:00,6,4.3605,4.3605,4.3605,4.3605,1
20110401|2011-04-06 22:00,7,4.356,4.356,4.356,4.356,24
20110401|2011-04-07 07:00,7,4.425,4.4255,4.405,4.405,8
20110401|2011-04-07 07:30,7,4.403,4.403,4.403,4.403,1
20110401|2011-04-07 08:00,7,4.404,4.41,4.404,4.41,10
20110401|2011-04-07 08:30,7,4.42,4.4235,4.418,4.418,4
20110401|2011-04-07 09:00,7,4.415,4.4185,4.415,4.4185,3
20110401|2011-04-07 10:30,7,4.389,4.389,4.389,4.389,1
20110401|2011-04-07 12:00,7,4.405,4.405,4.405,4.405,4
20110401|2011-04-07 13:30,7,4.408,4.408,4.408,4.408,1
20110401|2011-04-07 15:30,7,4.4135,4.4135,4.4135,4.4135,1
20110401|2011-04-07 17:00,8,4.4185,4.4185,4.4185,4.4185,1
20110401|2011-04-07 21:30,8,4.4335,4.4335,4.4335,4.4335,1
20110401|2011-04-07 22:30,8,4.45,4.45,4.45,4.45,2
20110401|2011-04-08 02:00,8,4.47,4.47,4.47,4.47,1
20110401|2011-04-08 06:30,8,4.4755,4.481,4.475,4.481,31
20110401|2011-04-08 07:00,8,4.491,4.494,4.491,4.494,2
20110401|2011-04-08 09:00,8,4.48,4.48,4.477,4.477,3
20110401|2011-04-08 09:30,8,4.474,4.4805,4.474,4.4805,8
20110401|2011-04-08 10:00,8,4.4815,4.4815,4.4815,4.4815,4
20110401|2011-04-08 13:30,8,4.493,4.493,4.493,4.493,2
20110401|2011-04-10 17:00,11,4.515,4.515,4.515,4.515,1
20110401|2011-04-11 07:30,11,4.4825,4.4825,4.4825,4.4825,1
20110401|2011-04-11 11:00,11,4.458,4.46,4.458,4.46,9
20110401|2011-04-11 12:00,11,4.4525,4.4525,4.451,4.451,8
20110401|2011-04-11 14:00,11,4.444,4.444,4.444,4.444,3
20110401|2011-04-11 14:30,11,4.4445,4.4475,4.4445,4.4475,6
20110401|2011-04-11 16:00,11,4.452,4.452,4.452,4.452,1
20110401|2011-04-11 22:00,12,4.4455,4.4455,4.4455,4.4455,1
20110401|2011-04-12 04:30,12,4.4455,4.4455,4.4455,4.4455,1
20110401|2011-04-12 05:00,12,4.4425,4.4425,4.4425,4.4425,1
20110401|2011-04-12 06:00,12,4.428,4.428,4.425,4.425,6
20110401|2011-04-12 08:00,12,4.426,4.426,4.41,4.41,2
20110401|2011-04-12 09:00,12,4.379,4.3825,4.379,4.3825,5
20110401|2011-04-12 09:30,12,4.386,4.386,4.3855,4.3855,3
20110401|2011-04-12 10:30,12,4.3625,4.3635,4.3625,4.3635,2
20110401|2011-04-12 14:00,12,4.3815,4.3825,4.3765,4.3765,3
20110401|2011-04-13 08:00,13,4.373,4.373,4.373,4.373,1
20110401|2011-04-13 09:30,13,4.324,4.324,4.324,4.324,1
20110401|2011-04-13 13:30,13,4.2995,4.2995,4.2995,4.2995,1
20110401|2011-04-13 14:30,13,4.2775,4.2775,4.2775,4.2775,1
20110401|2011-04-14 04:00,14,4.278,4.278,4.278,4.278,1
20110401|2011-04-14 06:30,14,4.249,4.2505,4.249,4.2505,33
20110401|2011-04-14 07:00,14,4.255,4.255,4.255,4.255,22
20110401|2011-04-14 07:30,14,4.273,4.273,4.273,4.273,1
20110401|2011-04-14 08:00,14,4.272,4.272,4.272,4.272,1
20110401|2011-04-14 09:30,14,4.2815,4.2815,4.2815,4.2815,1
20110401|2011-04-14 13:00,14,4.2815,4.2815,4.2815,4.2815,1
20110401|2011-04-15 02:30,15,4.25,4.25,4.25,4.25,2
20110401|2011-04-15 07:30,15,4.23,4.23,4.23,4.23,1
20110401|2011-04-15 09:00,15,4.2585,4.2585,4.2585,4.2585,1
20110401|2011-04-15 09:30,15,4.2495,4.2495,4.2495,4.2495,1
20110401|2011-04-15 10:30,15,4.2735,4.28,4.2725,4.2775,9
20110401|2011-04-15 11:00,15,4.264,4.264,4.2605,4.2605,4
20110401|2011-04-15 12:00,15,4.2585,4.259,4.2585,4.259,2
20110401|2011-04-15 12:30,15,4.251,4.252,4.25,4.252,10
20110401|2011-04-15 13:00,15,4.2525,4.2525,4.2525,4.2525,1
20110401|2011-04-15 13:30,15,4.254,4.254,4.254,4.254,1
20110401|2011-04-18 08:30,18,4.2335,4.2335,4.2335,4.2335,4
20110401|2011-04-18 09:30,18,4.196,4.196,4.196,4.196,2
20110401|2011-04-18 10:30,18,4.1745,4.1755,4.1745,4.1755,6
20110401|2011-04-18 13:30,18,4.205,4.205,4.205,4.205,2
20110401|2011-04-18 15:30,18,4.2125,4.2145,4.2125,4.2145,5
20110401|2011-04-18 23:30,19,4.18,4.18,4.18,4.18,6
20110401|2011-04-19 09:00,19,4.22,4.22,4.22,4.22,3
20110401|2011-04-19 11:00,19,4.239,4.239,4.2385,4.2385,3
20110401|2011-04-19 11:30,19,4.2315,4.2315,4.2315,4.2315,1
20110401|2011-04-19 13:30,19,4.237,4.2385,4.237,4.2385,4
20110401|2011-04-19 14:00,19,4.2375,4.2395,4.237,4.2395,13
20110401|2011-04-19 21:00,20,4.266,4.266,4.266,4.266,1
20110401|2011-04-20 03:00,20,4.29,4.29,4.29,4.29,4
20110401|2011-04-20 05:00,20,4.292,4.292,4.292,4.292,1
20110401|2011-04-20 08:00,20,4.285,4.285,4.285,4.285,1
20110401|2011-04-20 09:00,20,4.32,4.32,4.32,4.32,3
20110401|2011-04-20 10:00,20,4.3275,4.3275,4.3275,4.3275,2
20110401|2011-04-20 11:30,20,4.3395,4.3395,4.3395,4.3395,1
20110401|2011-04-20 12:00,20,4.333,4.333,4.333,4.333,6
20110401|2011-04-20 13:30,20,4.337,4.337,4.337,4.337,1
20110401|2011-04-21 03:30,21,4.3565,4.3565,4.3565,4.3565,1
20110401|2011-04-21 09:00,21,4.3625,4.3625,4.362,4.362,2
20110401|2011-04-21 09:30,21,4.362,4.362,4.362,4.362,2
20110401|2011-04-21 10:00,21,4.375,4.375,4.375,4.375,4
20110401|2011-04-21 10:30,21,4.392,4.392,4.392,4.392,1
20110401|2011-04-25 09:00,25,4.287,4.287,4.287,4.287,2
20110401|2011-04-25 10:30,25,4.281,4.2835,4.281,4.2835,7
20110401|2011-04-25 19:30,26,4.2845,4.2845,4.28,4.28,2
20110401|2011-04-26 08:30,26,4.297,4.297,4.2925,4.293,3
20110401|2011-04-26 09:00,26,4.33,4.33,4.33,4.33,4
20110401|2011-04-26 09:30,26,4.3,4.3,4.3,4.3,41
20110401|2011-04-26 15:30,26,4.32,4.32,4.32,4.32,1
20110401|2011-04-27 08:00,27,4.254,4.254,4.254,4.254,1
20110401|2011-04-27 08:30,27,4.26,4.26,4.26,4.26,4
20110401|2011-04-27 09:00,27,4.2505,4.252,4.2505,4.252,7
20110501|2010-08-04 10:00,4,3.421,3.429,3.42,3.428,55
20110501|2010-08-05 02:00,5,3.406,3.4065,3.405,3.405,22
20110501|2010-08-05 02:30,5,3.409,3.4095,3.409,3.4095,4
20110501|2010-08-05 03:30,5,3.416,3.42,3.416,3.419,7
20110501|2010-08-05 06:30,5,3.3955,3.402,3.3955,3.3985,11
20110501|2010-08-05 07:00,5,3.411,3.412,3.409,3.409,11
20110501|2010-08-10 11:30,10,3.343,3.343,3.343,3.343,11
20110501|2010-08-11 11:30,11,3.2965,3.2965,3.2955,3.2955,2
20110501|2010-08-16 12:30,16,3.3245,3.3245,3.3245,3.3245,1
20110501|2010-08-18 11:30,18,3.387,3.391,3.387,3.3885,4
20110501|2010-08-18 12:00,18,3.3865,3.3865,3.3865,3.3865,1
20110501|2010-08-20 12:00,20,3.3285,3.331,3.328,3.331,3
20110501|2010-08-23 12:00,23,3.328,3.328,3.328,3.328,1
20110501|2010-08-25 07:30,25,3.225,3.228,3.225,3.228,4
20110501|2010-08-25 09:00,25,3.23,3.23,3.23,3.23,4
20110501|2010-08-26 07:30,26,3.32,3.32,3.32,3.32,1
20110501|2010-08-26 09:00,26,3.324,3.324,3.324,3.324,2
20110501|2010-08-26 11:30,26,3.3385,3.3385,3.3385,3.3385,1
20110501|2010-08-27 09:00,27,3.347,3.347,3.347,3.347,1
20110501|2010-08-27 09:30,27,3.362,3.362,3.362,3.362,1
20110501|2010-08-27 10:30,27,3.396,3.396,3.3955,3.3955,6
20110501|2010-08-27 11:30,27,3.4025,3.4025,3.4025,3.4025,1
20110501|2010-08-27 12:00,27,3.3975,3.3975,3.3975,3.3975,1
20110501|2010-08-27 12:30,27,3.4,3.4045,3.4,3.4045,2
20110501|2010-08-27 15:00,27,3.4085,3.4085,3.4085,3.4085,1
20110501|2010-08-30 09:30,30,3.4165,3.4165,3.4165,3.4165,1
20110501|2010-08-31 07:30,31,3.385,3.385,3.385,3.385,1
20110501|2010-08-31 11:30,31,3.38,3.38,3.38,3.38,1
20110501|2010-09-01 05:00,1,3.4475,3.4475,3.4475,3.4475,1
20110501|2010-09-01 11:30,1,3.484,3.4845,3.4835,3.4835,3
20110501|2010-09-01 12:30,1,3.481,3.481,3.481,3.481,1
20110501|2010-09-01 15:30,1,3.481,3.481,3.481,3.481,1
20110501|2010-09-02 07:00,2,3.495,3.495,3.495,3.495,5
20110501|2010-09-02 11:30,2,3.5045,3.5045,3.5045,3.5045,1
20110501|2010-09-02 12:00,2,3.5005,3.5005,3.4965,3.4965,2
20110501|2010-09-03 07:30,3,3.53,3.53,3.53,3.53,5
20110501|2010-09-03 08:00,3,3.536,3.5365,3.536,3.5365,5
20110501|2010-09-03 09:30,3,3.5175,3.5175,3.5175,3.5175,2
20110501|2010-09-03 11:30,3,3.5105,3.5105,3.5105,3.5105,1
20110501|2010-09-06 05:00,7,3.52,3.52,3.52,3.52,4
20110501|2010-09-07 08:00,7,3.46,3.465,3.46,3.465,10
20110501|2010-09-07 08:30,7,3.4685,3.4685,3.4685,3.4685,1
20110501|2010-09-07 10:00,7,3.4725,3.4725,3.4725,3.4725,1
20110501|2010-09-08 06:30,8,3.49,3.49,3.49,3.49,5
20110501|2010-09-08 08:00,8,3.48,3.48,3.48,3.48,5
20110501|2010-09-08 09:00,8,3.51,3.51,3.51,3.51,5
20110501|2010-09-08 10:00,8,3.518,3.518,3.518,3.518,3
20110501|2010-09-08 10:30,8,3.5235,3.5235,3.5235,3.5235,3
20110501|2010-09-08 11:30,8,3.513,3.513,3.513,3.513,1
20110501|2010-09-08 12:00,8,3.513,3.513,3.513,3.513,3
20110501|2010-09-08 12:30,8,3.5075,3.5095,3.5075,3.5085,9
20110501|2010-09-08 13:00,8,3.5085,3.5085,3.5085,3.5085,1
20110501|2010-09-09 02:30,9,3.4485,3.4495,3.4485,3.4495,11
20110501|2010-09-09 03:00,9,3.464,3.464,3.464,3.464,2
20110501|2010-09-09 03:30,9,3.461,3.461,3.459,3.459,9
20110501|2010-09-09 07:30,9,3.45,3.4585,3.45,3.4585,22
20110501|2010-09-09 08:30,9,3.4725,3.4725,3.4725,3.4725,1
20110501|2010-09-09 09:30,9,3.4675,3.4675,3.4675,3.4675,2
20110501|2010-09-09 10:00,9,3.468,3.468,3.4555,3.4555,12
20110501|2010-09-09 10:30,9,3.462,3.463,3.46,3.46,3
20110501|2010-09-09 11:30,9,3.454,3.4585,3.454,3.4555,11
20110501|2010-09-09 12:30,9,3.4585,3.4585,3.4585,3.4585,1
20110501|2010-09-13 08:30,13,3.4955,3.496,3.494,3.4955,44
20110501|2010-09-13 09:30,13,3.4965,3.4965,3.4965,3.4965,1
20110501|2010-09-13 10:00,13,3.4885,3.4885,3.4885,3.4885,1
20110501|2010-09-13 11:30,13,3.493,3.4945,3.493,3.4945,14
20110501|2010-09-14 02:00,14,3.4805,3.485,3.4805,3.484,10
20110501|2010-09-14 02:30,14,3.4805,3.4805,3.4805,3.4805,1
20110501|2010-09-14 10:30,14,3.495,3.495,3.495,3.495,5
20110501|2010-09-14 12:00,14,3.4815,3.4815,3.4815,3.4815,1
20110501|2010-09-15 02:30,15,3.4645,3.466,3.46,3.46,22
20110501|2010-09-15 06:00,15,3.4675,3.4675,3.4675,3.4675,28
20110501|2010-09-15 11:00,15,3.4765,3.4765,3.4765,3.4765,1
20110501|2010-09-15 11:30,15,3.479,3.4815,3.479,3.4815,2
20110501|2010-09-16 08:00,16,3.5125,3.5125,3.5085,3.5085,11
20110501|2010-09-16 09:00,16,3.5215,3.525,3.5215,3.5245,46
20110501|2010-09-16 09:30,16,3.5175,3.518,3.5165,3.518,33
20110501|2010-09-16 10:00,16,3.518,3.518,3.514,3.514,2
20110501|2010-09-17 00:30,17,3.5395,3.54,3.5395,3.54,4
20110501|2010-09-17 01:00,17,3.535,3.535,3.535,3.535,3
20110501|2010-09-17 04:30,17,3.555,3.555,3.555,3.555,2
20110501|2010-09-17 05:30,17,3.55,3.55,3.55,3.55,3
20110501|2010-09-17 08:00,17,3.546,3.546,3.546,3.546,1
20110501|2010-09-17 10:30,17,3.516,3.516,3.516,3.516,1
20110501|2010-09-20 10:00,20,3.541,3.541,3.537,3.537,3
20110501|2010-09-20 10:30,20,3.517,3.5175,3.517,3.5175,15
20110501|2010-09-21 10:00,21,3.4975,3.4975,3.4975,3.4975,6
20110501|2010-09-22 07:30,22,3.5505,3.558,3.549,3.555,44
20110501|2010-09-22 08:00,22,3.5585,3.5595,3.5515,3.552,22
20110501|2010-09-22 08:30,22,3.555,3.5725,3.5545,3.566,55
20110501|2010-09-22 09:30,22,3.573,3.573,3.5725,3.5725,4
20110501|2010-09-22 10:00,22,3.57,3.57,3.57,3.57,5
20110501|2010-09-22 11:30,22,3.5735,3.5735,3.5735,3.5735,1
20110501|2010-09-22 21:30,23,3.579,3.579,3.579,3.579,2
20110501|2010-09-22 22:00,23,3.577,3.577,3.577,3.577,2
20110501|2010-09-22 23:30,23,3.575,3.575,3.575,3.575,1
20110501|2010-09-23 00:00,23,3.575,3.575,3.575,3.575,2
20110501|2010-09-23 01:00,23,3.593,3.593,3.593,3.593,2
20110501|2010-09-23 01:30,23,3.59,3.59,3.59,3.59,3
20110501|2010-09-23 02:30,23,3.594,3.594,3.594,3.594,1
20110501|2010-09-23 09:30,23,3.599,3.599,3.5935,3.5935,2
20110501|2010-09-23 16:00,23,3.577,3.577,3.577,3.577,1
20110501|2010-09-24 08:00,24,3.625,3.625,3.625,3.625,2
20110501|2010-09-24 10:30,24,3.62,3.62,3.615,3.615,5
20110501|2010-09-24 13:30,24,3.627,3.627,3.627,3.627,1
20110501|2010-09-26 20:30,27,3.605,3.605,3.605,3.605,5
20110501|2010-09-27 09:30,27,3.606,3.606,3.606,3.606,2
20110501|2010-09-27 10:00,27,3.599,3.599,3.5965,3.5965,8
20110501|2010-09-28 05:30,28,3.5925,3.5925,3.5925,3.5925,1
20110501|2010-09-28 06:30,28,3.584,3.584,3.5815,3.5815,22
20110501|2010-09-28 11:00,28,3.6305,3.6305,3.6285,3.6285,14
20110501|2010-09-28 11:30,28,3.6285,3.6285,3.6285,3.6285,1
20110501|2010-09-29 09:30,29,3.6635,3.6635,3.6635,3.6635,1
20110501|2010-09-29 10:00,29,3.6625,3.6625,3.6625,3.6625,1
20110501|2010-09-29 12:00,29,3.6645,3.6645,3.6645,3.6645,1
20110501|2010-09-29 13:30,29,3.669,3.669,3.669,3.669,1
20110501|2010-09-29 20:30,30,3.6315,3.6315,3.6315,3.6315,1
20110501|2010-09-30 00:00,30,3.6505,3.6505,3.65,3.65,10
20110501|2010-09-30 01:30,30,3.655,3.655,3.655,3.655,10
20110501|2010-09-30 06:00,30,3.667,3.667,3.667,3.667,2
20110501|2010-09-30 09:30,30,3.662,3.662,3.66,3.661,17
20110501|2010-09-30 10:00,30,3.6515,3.6515,3.651,3.651,8
20110501|2010-09-30 10:30,30,3.6525,3.6525,3.6525,3.6525,2
20110501|2010-09-30 11:30,30,3.66,3.66,3.659,3.6595,4
20110501|2010-09-30 12:00,30,3.663,3.663,3.663,3.663,1
20110501|2010-10-01 09:30,1,3.7135,3.7135,3.7125,3.7125,7
20110501|2010-10-01 12:00,1,3.699,3.699,3.699,3.699,1
20110501|2010-10-01 12:30,1,3.6985,3.6985,3.6985,3.6985,1
20110501|2010-10-04 03:30,4,3.681,3.681,3.68,3.681,20
20110501|2010-10-04 04:00,4,3.677,3.677,3.675,3.675,39
20110501|2010-10-04 07:30,4,3.6895,3.6895,3.6895,3.6895,11
20110501|2010-10-04 09:00,4,3.679,3.679,3.679,3.679,1
20110501|2010-10-04 10:00,4,3.677,3.677,3.677,3.677,2
20110501|2010-10-04 12:00,4,3.673,3.673,3.673,3.673,1
20110501|2010-10-04 13:00,4,3.6745,3.6745,3.6745,3.6745,1
20110501|2010-10-04 15:30,4,3.6775,3.682,3.6775,3.682,20
20110501|2010-10-04 18:00,5,3.665,3.665,3.665,3.665,1
20110501|2010-10-05 09:00,5,3.729,3.729,3.729,3.729,3
20110501|2010-10-05 09:30,5,3.7495,3.75,3.747,3.747,4
20110501|2010-10-05 11:00,5,3.7305,3.731,3.7305,3.731,30
20110501|2010-10-05 11:30,5,3.7325,3.7325,3.7325,3.7325,1
20110501|2010-10-05 13:00,5,3.734,3.734,3.734,3.734,1
20110501|2010-10-06 02:00,6,3.7805,3.7815,3.7725,3.7725,10
20110501|2010-10-06 02:30,6,3.775,3.775,3.765,3.77,40
20110501|2010-10-06 03:00,6,3.77,3.772,3.767,3.767,20
20110501|2010-10-06 03:30,6,3.77,3.77,3.769,3.769,22
20110501|2010-10-06 04:00,6,3.771,3.771,3.771,3.771,1
20110501|2010-10-06 04:30,6,3.768,3.768,3.768,3.768,1
20110501|2010-10-06 05:00,6,3.77,3.77,3.77,3.77,10
20110501|2010-10-06 07:30,6,3.756,3.759,3.756,3.759,13
20110501|2010-10-06 08:00,6,3.76,3.7645,3.76,3.7605,71
20110501|2010-10-06 08:30,6,3.7625,3.768,3.76,3.76,72
20110501|2010-10-06 09:00,6,3.764,3.766,3.76,3.76,44
20110501|2010-10-06 09:30,6,3.7555,3.761,3.7505,3.757,57
20110501|2010-10-06 10:00,6,3.7605,3.765,3.7605,3.764,32
20110501|2010-10-06 10:30,6,3.764,3.768,3.764,3.768,55
20110501|2010-10-06 11:30,6,3.758,3.759,3.7575,3.7575,21
20110501|2010-10-07 02:00,7,3.7745,3.7745,3.7745,3.7745,11
20110501|2010-10-07 03:30,7,3.769,3.769,3.769,3.769,2
20110501|2010-10-07 05:00,7,3.761,3.761,3.761,3.761,11
20110501|2010-10-07 06:00,7,3.768,3.768,3.768,3.768,11
20110501|2010-10-07 07:00,7,3.764,3.764,3.764,3.764,22
20110501|2010-10-07 08:00,7,3.7655,3.7655,3.7655,3.7655,11
20110501|2010-10-07 08:30,7,3.7215,3.722,3.7215,3.722,10
20110501|2010-10-07 09:00,7,3.71,3.71,3.7005,3.7015,55
20110501|2010-10-07 09:30,7,3.7,3.7,3.684,3.69,83
20110501|2010-10-07 10:00,7,3.681,3.681,3.681,3.681,5
20110501|2010-10-07 11:30,7,3.685,3.685,3.685,3.685,6
20110501|2010-10-07 14:30,7,3.67,3.67,3.67,3.67,1
20110501|2010-10-07 22:00,8,3.709,3.7095,3.709,3.7095,5
20110501|2010-10-07 23:30,8,3.7,3.7,3.7,3.7,4
20110501|2010-10-08 01:30,8,3.674,3.6755,3.6705,3.6705,7
20110501|2010-10-08 07:30,8,3.7075,3.725,3.7075,3.725,19
20110501|2010-10-08 09:30,8,3.7595,3.762,3.7575,3.758,34
20110501|2010-10-08 10:00,8,3.7845,3.7845,3.7845,3.7845,1
20110501|2010-10-08 11:30,8,3.7715,3.7715,3.7695,3.771,6
20110501|2010-10-10 18:00,11,3.789,3.79,3.789,3.79,5
20110501|2010-10-10 18:30,11,3.785,3.785,3.785,3.785,5
20110501|2010-10-10 19:30,11,3.78,3.78,3.78,3.78,5
20110501|2010-10-10 21:00,11,3.782,3.782,3.782,3.782,5
20110501|2010-10-10 21:30,11,3.8,3.8,3.8,3.8,1
20110501|2010-10-11 09:00,11,3.7835,3.7835,3.7835,3.7835,1
20110501|2010-10-11 09:30,11,3.7775,3.7775,3.7775,3.7775,2
20110501|2010-10-11 10:00,11,3.7725,3.7735,3.7725,3.773,44
20110501|2010-10-11 10:30,11,3.776,3.776,3.776,3.776,1
20110501|2010-10-11 11:30,11,3.788,3.788,3.788,3.788,1
20110501|2010-10-11 12:00,11,3.788,3.788,3.783,3.783,46
20110501|2010-10-11 13:30,11,3.7855,3.7865,3.7855,3.7865,10
20110501|2010-10-11 22:00,12,3.765,3.765,3.765,3.765,5
20110501|2010-10-12 09:30,12,3.768,3.768,3.768,3.768,2
20110501|2010-10-12 10:30,12,3.794,3.795,3.794,3.795,20
20110501|2010-10-12 13:00,12,3.79,3.79,3.7845,3.7845,2
20110501|2010-10-12 20:00,13,3.82,3.82,3.82,3.82,5
20110501|2010-10-12 20:30,13,3.815,3.815,3.815,3.815,2
20110501|2010-10-13 02:30,13,3.813,3.813,3.813,3.813,5
20110501|2010-10-13 05:30,13,3.81,3.81,3.81,3.81,5
20110501|2010-10-13 06:00,13,3.8045,3.8045,3.8045,3.8045,11
20110501|2010-10-13 06:30,13,3.816,3.821,3.814,3.814,45
20110501|2010-10-13 07:00,13,3.8135,3.8135,3.812,3.812,4
20110501|2010-10-13 07:30,13,3.806,3.8085,3.802,3.802,88
20110501|2010-10-13 08:00,13,3.8,3.8,3.7955,3.797,29
20110501|2010-10-13 09:00,13,3.8075,3.809,3.8075,3.8075,20
20110501|2010-10-13 09:30,13,3.8275,3.8275,3.819,3.819,28
20110501|2010-10-13 10:00,13,3.82,3.825,3.8125,3.825,50
20110501|2010-10-13 10:30,13,3.815,3.815,3.809,3.809,22
20110501|2010-10-13 11:00,13,3.8085,3.8085,3.8085,3.8085,1
20110501|2010-10-14 07:30,14,3.828,3.8305,3.828,3.8305,20
20110501|2010-10-14 08:30,14,3.8065,3.807,3.8065,3.807,2
20110501|2010-10-14 09:00,14,3.8055,3.8075,3.8045,3.8075,10
20110501|2010-10-14 09:30,14,3.829,3.8355,3.8285,3.834,27
20110501|2010-10-14 10:00,14,3.839,3.839,3.839,3.839,1
20110501|2010-10-14 12:00,14,3.8115,3.8115,3.8075,3.8075,2
20110501|2010-10-14 12:30,14,3.811,3.812,3.811,3.812,10
20110501|2010-10-14 13:00,14,3.8125,3.8125,3.8125,3.8125,1
20110501|2010-10-14 13:30,14,3.801,3.801,3.781,3.781,11
20110501|2010-10-15 06:30,15,3.8165,3.8165,3.8165,3.8165,1
20110501|2010-10-15 07:00,15,3.821,3.832,3.821,3.832,4
20110501|2010-10-15 08:00,15,3.8295,3.83,3.8295,3.83,10
20110501|2010-10-15 09:00,15,3.8065,3.8065,3.8065,3.8065,2
20110501|2010-10-15 09:30,15,3.8045,3.821,3.8045,3.821,14
20110501|2010-10-15 10:00,15,3.8345,3.835,3.8325,3.8325,6
20110501|2010-10-15 11:00,15,3.821,3.8235,3.821,3.8235,4
20110501|2010-10-15 11:30,15,3.828,3.829,3.825,3.829,65
20110501|2010-10-15 12:00,15,3.838,3.838,3.838,3.838,1
20110501|2010-10-15 13:00,15,3.821,3.8215,3.821,3.8215,10
20110501|2010-10-15 13:30,15,3.83,3.83,3.83,3.83,1
20110501|2010-10-15 14:30,15,3.8245,3.8245,3.823,3.8245,11
20110501|2010-10-18 01:00,18,3.7885,3.7915,3.7885,3.7915,9
20110501|2010-10-18 06:30,18,3.8065,3.8065,3.8065,3.8065,13
20110501|2010-10-18 07:00,18,3.812,3.812,3.812,3.812,1
20110501|2010-10-18 09:30,18,3.853,3.8555,3.853,3.8555,3
20110501|2010-10-18 10:30,18,3.846,3.846,3.846,3.846,1
20110501|2010-10-18 11:30,18,3.855,3.855,3.855,3.855,2
20110501|2010-10-19 02:00,19,3.846,3.846,3.846,3.846,3
20110501|2010-10-19 06:30,19,3.791,3.791,3.791,3.791,1
20110501|2010-10-19 07:00,19,3.771,3.771,3.771,3.771,1
20110501|2010-10-19 08:00,19,3.757,3.7575,3.757,3.7575,5
20110501|2010-10-19 08:30,19,3.745,3.745,3.745,3.745,12
20110501|2010-10-19 10:30,19,3.765,3.765,3.765,3.765,2
20110501|2010-10-19 11:00,19,3.771,3.771,3.771,3.771,1
20110501|2010-10-19 11:30,19,3.762,3.762,3.762,3.762,1
20110501|2010-10-19 12:00,19,3.755,3.755,3.755,3.755,1
20110501|2010-10-19 13:00,19,3.746,3.75,3.746,3.75,81
20110501|2010-10-19 14:00,19,3.7405,3.7405,3.74,3.74,2
20110501|2010-10-19 23:00,20,3.7705,3.7705,3.7705,3.7705,1
20110501|2010-10-20 07:00,20,3.7775,3.7775,3.7775,3.7775,1
20110501|2010-10-20 09:30,20,3.7715,3.7875,3.7715,3.7875,6
20110501|2010-10-20 14:30,20,3.805,3.805,3.805,3.805,1
20110501|2010-10-20 15:00,20,3.813,3.813,3.813,3.813,1
20110501|2010-10-21 04:00,21,3.815,3.815,3.815,3.815,4
20110501|2010-10-21 08:00,21,3.8235,3.8235,3.8235,3.8235,4
20110501|2010-10-21 08:30,21,3.844,3.844,3.8435,3.8435,4
20110501|2010-10-21 09:30,21,3.844,3.844,3.844,3.844,2
20110501|2010-10-21 10:00,21,3.8335,3.8335,3.8265,3.8265,9
20110501|2010-10-21 10:30,21,3.795,3.795,3.795,3.795,1
20110501|2010-10-21 12:00,21,3.791,3.791,3.791,3.791,1
20110501|2010-10-22 09:00,22,3.7875,3.7875,3.7875,3.7875,1
20110501|2010-10-22 09:30,22,3.7965,3.7965,3.7965,3.7965,2
20110501|2010-10-22 10:00,22,3.7915,3.7925,3.7915,3.7925,4
20110501|2010-10-22 11:30,22,3.8065,3.8065,3.8065,3.8065,2
20110501|2010-10-25 09:00,25,3.88,3.88,3.88,3.88,1
20110501|2010-10-25 09:30,25,3.889,3.889,3.8865,3.8865,25
20110501|2010-10-25 10:30,25,3.8805,3.8805,3.8805,3.8805,1
20110501|2010-10-26 04:00,26,3.8605,3.862,3.856,3.856,13
20110501|2010-10-26 06:30,26,3.867,3.8675,3.867,3.8675,11
20110501|2010-10-26 07:00,26,3.8715,3.8715,3.8705,3.8705,11
20110501|2010-10-26 13:30,26,3.8765,3.8765,3.8765,3.8765,1
20110501|2010-10-27 07:00,27,3.779,3.779,3.779,3.779,1
20110501|2010-10-27 07:30,27,3.781,3.781,3.781,3.781,1
20110501|2010-10-27 08:00,27,3.793,3.793,3.793,3.793,1
20110501|2010-10-27 08:30,27,3.798,3.798,3.798,3.798,1
20110501|2010-10-27 09:30,27,3.7805,3.7805,3.7805,3.7805,1
20110501|2010-10-27 10:00,27,3.782,3.782,3.782,3.782,2
20110501|2010-10-27 10:30,27,3.7825,3.7825,3.7825,3.7825,1
20110501|2010-10-27 11:30,27,3.783,3.783,3.783,3.783,1
20110501|2010-10-27 12:00,27,3.784,3.784,3.778,3.778,2
20110501|2010-10-27 14:00,27,3.787,3.787,3.787,3.787,1
20110501|2010-10-27 17:30,28,3.794,3.794,3.7935,3.7935,4
20110501|2010-10-27 18:00,28,3.796,3.796,3.796,3.796,1
20110501|2010-10-28 00:00,28,3.804,3.804,3.804,3.804,1
20110501|2010-10-28 08:30,28,3.8155,3.8155,3.815,3.815,4
20110501|2010-10-28 09:30,28,3.8,3.8,3.8,3.8,1
20110501|2010-10-28 11:30,28,3.798,3.798,3.798,3.798,5
20110501|2010-10-28 12:00,28,3.7975,3.8,3.7975,3.8,4
20110501|2010-10-28 12:30,28,3.7965,3.7965,3.7965,3.7965,4
20110501|2010-10-28 20:00,29,3.779,3.779,3.779,3.779,2
20110501|2010-10-29 07:00,29,3.729,3.729,3.728,3.728,2
20110501|2010-10-29 08:00,29,3.74,3.74,3.74,3.74,2
20110501|2010-10-29 08:30,29,3.736,3.7425,3.736,3.7425,11
20110501|2010-10-29 09:30,29,3.7445,3.7485,3.742,3.742,3
20110501|2010-10-29 11:30,29,3.744,3.7515,3.744,3.7515,5
20110501|2010-10-29 12:00,29,3.746,3.746,3.746,3.746,2
20110501|2010-11-01 03:30,1,3.7915,3.7915,3.7915,3.7915,1
20110501|2010-11-01 08:00,1,3.8205,3.8205,3.82,3.82,11
20110501|2010-11-01 08:30,1,3.817,3.818,3.817,3.818,4
20110501|2010-11-01 09:00,1,3.823,3.823,3.8215,3.8215,23
20110501|2010-11-01 10:00,1,3.819,3.819,3.819,3.819,3
20110501|2010-11-01 10:30,1,3.8025,3.8025,3.8025,3.8025,1
20110501|2010-11-01 11:00,1,3.809,3.809,3.809,3.809,11
20110501|2010-11-01 11:30,1,3.8005,3.8005,3.7965,3.7965,3
20110501|2010-11-02 03:00,2,3.789,3.789,3.789,3.789,11
20110501|2010-11-02 07:00,2,3.8265,3.8265,3.8265,3.8265,2
20110501|2010-11-02 09:00,2,3.8395,3.8395,3.8395,3.8395,2
20110501|2010-11-02 11:30,2,3.848,3.851,3.848,3.851,8
20110501|2010-11-02 12:00,2,3.851,3.851,3.851,3.851,2
20110501|2010-11-02 13:00,2,3.8495,3.8495,3.8495,3.8495,1
20110501|2010-11-03 08:30,3,3.8225,3.8225,3.8225,3.8225,1
20110501|2010-11-03 09:30,3,3.8245,3.8245,3.8245,3.8245,1
20110501|2010-11-03 11:30,3,3.793,3.7995,3.7915,3.7995,3
20110501|2010-11-03 13:00,3,3.81,3.81,3.81,3.81,1
20110501|2010-11-04 07:30,4,3.9205,3.9215,3.9205,3.9215,3
20110501|2010-11-04 09:00,4,3.9055,3.92,3.905,3.92,48
20110501|2010-11-04 11:00,4,3.9175,3.9175,3.9175,3.9175,1
20110501|2010-11-04 11:30,4,3.919,3.9265,3.9175,3.9255,97
20110501|2010-11-04 12:00,4,3.9105,3.9135,3.909,3.909,21
20110501|2010-11-04 12:30,4,3.909,3.909,3.9045,3.9065,4
20110501|2010-11-04 13:30,4,3.9195,3.9195,3.9195,3.9195,1
20110501|2010-11-05 05:00,5,3.96,3.96,3.96,3.96,1
20110501|2010-11-05 05:30,5,3.96,3.96,3.95,3.95,3
20110501|2010-11-05 06:00,5,3.94,3.94,3.94,3.94,2
20110501|2010-11-05 06:30,5,3.964,3.964,3.964,3.964,1
20110501|2010-11-05 10:30,5,3.9905,3.9905,3.9905,3.9905,1
20110501|2010-11-05 11:30,5,3.9605,3.962,3.9605,3.962,3
20110501|2010-11-05 12:00,5,3.96,3.96,3.96,3.96,1
20110501|2010-11-05 12:30,5,3.9635,3.9635,3.961,3.961,9
20110501|2010-11-08 02:00,8,3.954,3.957,3.953,3.957,22
20110501|2010-11-08 02:30,8,3.9565,3.9565,3.9555,3.9555,11
20110501|2010-11-08 03:00,8,3.934,3.941,3.934,3.941,22
20110501|2010-11-08 03:30,8,3.941,3.95,3.941,3.95,13
20110501|2010-11-08 06:30,8,3.954,3.954,3.954,3.954,1
20110501|2010-11-08 07:30,8,3.97,3.97,3.97,3.97,1
20110501|2010-11-08 09:30,8,3.961,3.9675,3.961,3.9675,4
20110501|2010-11-08 11:00,8,3.961,3.965,3.961,3.965,32
20110501|2010-11-08 11:30,8,3.966,3.969,3.9645,3.965,33
20110501|2010-11-08 12:00,8,3.965,3.965,3.957,3.957,2
20110501|2010-11-08 18:00,9,3.9535,3.958,3.9535,3.958,10
20110501|2010-11-08 20:30,9,3.988,3.988,3.988,3.988,1
20110501|2010-11-09 03:00,9,4.0105,4.0105,4.0105,4.0105,1
20110501|2010-11-09 05:30,9,4.0405,4.0405,4.0405,4.0405,1
20110501|2010-11-09 07:00,9,4.026,4.026,4.026,4.026,1
20110501|2010-11-09 07:30,9,4.036,4.036,4.036,4.036,1
20110501|2010-11-09 08:00,9,4.0405,4.0405,4.0405,4.0405,1
20110501|2010-11-09 08:30,9,4.03,4.03,4.03,4.03,5
20110501|2010-11-09 09:00,9,4.0375,4.041,4.0375,4.041,2
20110501|2010-11-09 11:00,9,4.045,4.045,4.045,4.045,1
20110501|2010-11-09 11:30,9,4.043,4.047,4.043,4.0465,24
20110501|2010-11-09 12:30,9,4.01,4.01,4.01,4.01,5
20110501|2010-11-09 13:00,9,4.02,4.02,4.02,4.02,1
20110501|2010-11-09 14:00,9,4,4,3.99,3.99,6
20110501|2010-11-10 03:00,10,4.0115,4.0115,4.0115,4.0115,1
20110501|2010-11-10 04:30,10,4.0025,4.0025,3.99,3.99,3
20110501|2010-11-10 05:00,10,3.985,3.985,3.985,3.985,1
20110501|2010-11-10 09:00,10,3.982,3.982,3.953,3.953,3
20110501|2010-11-10 09:30,10,3.9535,3.9535,3.9535,3.9535,1
20110501|2010-11-10 11:30,10,3.9815,3.9815,3.974,3.974,2
20110501|2010-11-10 12:00,10,3.9785,3.9785,3.9785,3.9785,1
20110501|2010-11-10 20:00,11,4.015,4.0165,4.015,4.0165,2
20110501|2010-11-10 20:30,11,4.059,4.059,4.059,4.059,1
20110501|2010-11-11 00:00,11,4.075,4.075,4.075,4.075,5
20110501|2010-11-11 02:30,11,4.07,4.07,4.0675,4.0675,2
20110501|2010-11-11 03:00,11,4.0775,4.0775,4.0625,4.0625,2
20110501|2010-11-11 04:00,11,4.0695,4.0695,4.0695,4.0695,1
20110501|2010-11-11 06:00,11,4.0725,4.0725,4.0725,4.0725,1
20110501|2010-11-11 06:30,11,4.0445,4.045,4.0445,4.045,5
20110501|2010-11-11 07:00,11,4.0465,4.05,4.046,4.05,5
20110501|2010-11-11 08:30,11,4.0365,4.0365,4.0365,4.0365,1
20110501|2010-11-11 09:00,11,4.035,4.035,4.035,4.035,1
20110501|2010-11-11 10:30,11,4.037,4.037,4.037,4.037,1
20110501|2010-11-11 14:30,11,4.042,4.042,4.042,4.042,2
20110501|2010-11-11 21:00,12,3.946,3.946,3.946,3.946,1
20110501|2010-11-11 22:00,12,3.946,3.946,3.946,3.946,1
20110501|2010-11-11 23:00,12,3.924,3.924,3.924,3.924,1
20110501|2010-11-12 01:00,12,3.923,3.923,3.923,3.923,1
20110501|2010-11-12 08:00,12,3.9695,3.9695,3.9685,3.9685,2
20110501|2010-11-12 09:30,12,3.959,3.959,3.939,3.939,5
20110501|2010-11-12 10:30,12,3.92,3.92,3.92,3.92,1
20110501|2010-11-12 11:30,12,3.8975,3.8975,3.8935,3.8935,15
20110501|2010-11-12 12:00,12,3.9,3.9,3.9,3.9,1
20110501|2010-11-12 12:30,12,3.9035,3.9035,3.9,3.9,2
20110501|2010-11-12 13:30,12,3.8895,3.8895,3.8895,3.8895,1
20110501|2010-11-14 18:00,15,3.885,3.885,3.885,3.885,1
20110501|2010-11-14 23:00,15,3.915,3.915,3.915,3.915,10
20110501|2010-11-15 01:30,15,3.876,3.8825,3.876,3.8805,4
20110501|2010-11-15 02:00,15,3.8685,3.8685,3.8685,3.8685,2
20110501|2010-11-15 04:30,15,3.875,3.875,3.875,3.875,3
20110501|2010-11-15 09:30,15,3.9145,3.9145,3.911,3.911,2
20110501|2010-11-15 10:30,15,3.925,3.925,3.925,3.925,1
20110501|2010-11-15 11:00,15,3.93,3.93,3.93,3.93,1
20110501|2010-11-15 11:30,15,3.919,3.919,3.919,3.919,2
20110501|2010-11-15 14:00,15,3.9,3.9,3.9,3.9,1
20110501|2010-11-15 17:00,16,3.905,3.905,3.905,3.905,2
20110501|2010-11-16 04:00,16,3.88,3.88,3.88,3.88,10
20110501|2010-11-16 06:00,16,3.859,3.859,3.856,3.856,4
20110501|2010-11-16 07:00,16,3.852,3.852,3.835,3.84,12
20110501|2010-11-16 07:30,16,3.8285,3.8285,3.8285,3.8285,2
20110501|2010-11-16 08:30,16,3.819,3.819,3.8185,3.8185,3
20110501|2010-11-16 09:00,16,3.8005,3.8055,3.8005,3.8055,25
20110501|2010-11-16 09:30,16,3.79,3.79,3.79,3.79,1
20110501|2010-11-16 10:00,16,3.755,3.755,3.747,3.7475,15
20110501|2010-11-16 10:30,16,3.7465,3.7465,3.7,3.7,8
20110501|2010-11-16 12:00,16,3.7305,3.734,3.7305,3.7315,48
20110501|2010-11-16 13:00,16,3.7305,3.731,3.725,3.725,15
20110501|2010-11-16 15:00,16,3.727,3.727,3.727,3.727,1
20110501|2010-11-16 18:00,17,3.7175,3.7175,3.7175,3.7175,1
20110501|2010-11-16 19:00,17,3.705,3.705,3.705,3.705,1
20110501|2010-11-17 00:30,17,3.675,3.675,3.675,3.675,2
20110501|2010-11-17 01:30,17,3.65,3.65,3.65,3.65,2
20110501|2010-11-17 06:30,17,3.695,3.695,3.6895,3.6895,2
20110501|2010-11-17 08:00,17,3.7,3.7,3.7,3.7,1
20110501|2010-11-17 08:30,17,3.709,3.709,3.709,3.709,3
20110501|2010-11-17 09:00,17,3.7235,3.75,3.7235,3.75,7
20110501|2010-11-17 09:30,17,3.749,3.75,3.749,3.75,3
20110501|2010-11-17 10:00,17,3.7485,3.7505,3.7485,3.7505,3
20110501|2010-11-17 10:30,17,3.711,3.7115,3.711,3.7115,5
20110501|2010-11-17 11:30,17,3.7205,3.731,3.7205,3.73,34
20110501|2010-11-17 12:00,17,3.7275,3.7275,3.7275,3.7275,1
20110501|2010-11-17 14:30,17,3.7155,3.7155,3.7155,3.7155,1
20110501|2010-11-17 15:00,17,3.729,3.729,3.729,3.729,1
20110501|2010-11-17 16:00,17,3.7285,3.7285,3.7285,3.7285,1
20110501|2010-11-18 01:00,18,3.7765,3.7775,3.7765,3.7775,3
20110501|2010-11-18 01:30,18,3.8,3.8,3.8,3.8,1
20110501|2010-11-18 05:00,18,3.798,3.798,3.798,3.798,2
20110501|2010-11-18 07:30,18,3.805,3.805,3.8035,3.8035,6
20110501|2010-11-18 08:00,18,3.783,3.783,3.783,3.783,1
20110501|2010-11-18 08:30,18,3.8,3.805,3.8,3.805,2
20110501|2010-11-18 09:00,18,3.805,3.805,3.805,3.805,1
20110501|2010-11-18 10:00,18,3.823,3.823,3.823,3.823,2
20110501|2010-11-18 10:30,18,3.824,3.829,3.824,3.829,19
20110501|2010-11-18 11:00,18,3.83,3.834,3.83,3.834,13
20110501|2010-11-18 12:00,18,3.834,3.834,3.834,3.834,1
20110501|2010-11-18 14:00,18,3.842,3.842,3.841,3.841,4
20110501|2010-11-18 15:00,18,3.8445,3.8445,3.844,3.844,8
20110501|2010-11-19 01:30,19,3.8495,3.8515,3.8495,3.8515,10
20110501|2010-11-19 08:00,19,3.816,3.816,3.8155,3.8155,3
20110501|2010-11-19 08:30,19,3.826,3.826,3.826,3.826,1
20110501|2010-11-19 09:30,19,3.8285,3.8285,3.8285,3.8285,1
20110501|2010-11-19 11:00,19,3.823,3.823,3.823,3.823,1
20110501|2010-11-19 11:30,19,3.839,3.839,3.839,3.839,2
20110501|2010-11-19 13:00,19,3.84,3.84,3.84,3.84,1
20110501|2010-11-19 14:00,19,3.8285,3.8285,3.8285,3.8285,1
20110501|2010-11-22 03:30,22,3.83,3.83,3.83,3.83,1
20110501|2010-11-22 04:00,22,3.8365,3.8365,3.8365,3.8365,1
20110501|2010-11-22 08:30,22,3.779,3.779,3.779,3.779,1
20110501|2010-11-22 09:00,22,3.779,3.78,3.779,3.78,6
20110501|2010-11-22 09:30,22,3.75,3.75,3.745,3.745,23
20110501|2010-11-22 10:30,22,3.7555,3.7555,3.7555,3.7555,2
20110501|2010-11-22 12:00,22,3.7605,3.7605,3.759,3.759,3
20110501|2010-11-22 14:00,22,3.78,3.78,3.78,3.78,1
20110501|2010-11-22 19:00,23,3.776,3.776,3.7745,3.7745,2
20110501|2010-11-22 19:30,23,3.7535,3.772,3.7535,3.772,2
20110501|2010-11-22 23:30,23,3.719,3.719,3.719,3.719,5
20110501|2010-11-23 00:00,23,3.7,3.7,3.7,3.7,1
20110501|2010-11-23 01:00,23,3.695,3.695,3.695,3.695,3
20110501|2010-11-23 02:00,23,3.694,3.695,3.685,3.685,10
20110501|2010-11-23 07:00,23,3.696,3.696,3.6935,3.6935,44
20110501|2010-11-23 07:30,23,3.71,3.711,3.71,3.711,4
20110501|2010-11-23 08:00,23,3.706,3.706,3.706,3.706,1
20110501|2010-11-23 09:30,23,3.723,3.723,3.723,3.723,1
20110501|2010-11-23 10:30,23,3.71,3.717,3.71,3.717,28
20110501|2010-11-23 11:30,23,3.7105,3.7105,3.7065,3.7065,2
20110501|2010-11-23 12:00,23,3.709,3.709,3.709,3.709,1
20110501|2010-11-23 13:00,23,3.7085,3.7085,3.7085,3.7085,2
20110501|2010-11-24 02:00,24,3.7515,3.7515,3.7515,3.7515,1
20110501|2010-11-24 03:30,24,3.719,3.719,3.7185,3.7185,5
20110501|2010-11-24 04:00,24,3.72,3.72,3.72,3.72,5
20110501|2010-11-24 04:30,24,3.724,3.724,3.724,3.724,1
20110501|2010-11-24 05:30,24,3.74,3.74,3.74,3.74,1
20110501|2010-11-24 07:00,24,3.736,3.7385,3.736,3.7385,6
20110501|2010-11-24 09:30,24,3.754,3.762,3.752,3.762,20
20110501|2010-11-24 10:00,24,3.773,3.7825,3.77,3.77,53
20110501|2010-11-24 11:00,24,3.762,3.7625,3.762,3.7625,12
20110501|2010-11-24 11:30,24,3.764,3.764,3.761,3.7635,25
20110501|2010-11-25 06:30,26,3.754,3.754,3.7535,3.7535,2
20110501|2010-11-25 11:30,26,3.7955,3.7955,3.795,3.795,2
20110501|2010-11-26 02:30,26,3.7535,3.7535,3.7535,3.7535,1
20110501|2010-11-26 06:30,26,3.735,3.735,3.735,3.735,1
20110501|2010-11-26 07:00,26,3.735,3.735,3.73,3.73,44
20110501|2010-11-26 07:30,26,3.731,3.731,3.719,3.719,42
20110501|2010-11-26 09:30,26,3.741,3.741,3.741,3.741,6
20110501|2010-11-26 10:00,26,3.741,3.741,3.741,3.741,4
20110501|2010-11-26 11:30,26,3.754,3.759,3.754,3.759,3
20110501|2010-11-26 12:00,26,3.7595,3.7595,3.7595,3.7595,1
20110501|2010-11-28 19:00,29,3.7355,3.7355,3.7355,3.7355,1
20110501|2010-11-29 05:00,29,3.757,3.7595,3.7525,3.7595,13
20110501|2010-11-29 07:30,29,3.777,3.777,3.7765,3.777,4
20110501|2010-11-29 08:00,29,3.7655,3.7655,3.7655,3.7655,2
20110501|2010-11-29 09:00,29,3.7365,3.7365,3.7365,3.7365,1
20110501|2010-11-29 09:30,29,3.738,3.738,3.738,3.738,5
20110501|2010-11-29 10:30,29,3.7455,3.7455,3.7455,3.7455,4
20110501|2010-11-29 11:00,29,3.746,3.7465,3.7455,3.7455,13
20110501|2010-11-29 11:30,29,3.7635,3.7635,3.7635,3.7635,1
20110501|2010-11-29 12:30,29,3.749,3.7505,3.749,3.7505,8
20110501|2010-11-29 13:30,29,3.7695,3.7695,3.7695,3.7695,2
20110501|2010-11-29 16:00,29,3.77,3.77,3.77,3.77,7
20110501|2010-11-29 17:30,30,3.7675,3.7675,3.767,3.767,4
20110501|2010-11-29 19:00,30,3.7835,3.7835,3.7835,3.7835,1
20110501|2010-11-29 19:30,30,3.78,3.78,3.78,3.78,1
20110501|2010-11-29 21:00,30,3.742,3.742,3.742,3.742,5
20110501|2010-11-29 21:30,30,3.7305,3.7305,3.7305,3.7305,1
20110501|2010-11-29 23:00,30,3.719,3.7195,3.719,3.7195,6
20110501|2010-11-29 23:30,30,3.735,3.7355,3.7335,3.7335,5
20110501|2010-11-30 04:30,30,3.7795,3.7795,3.7755,3.7755,18
20110501|2010-11-30 05:00,30,3.77,3.77,3.77,3.77,11
20110501|2010-11-30 06:00,30,3.7695,3.7695,3.7695,3.7695,3
20110501|2010-11-30 07:00,30,3.762,3.77,3.762,3.7695,13
20110501|2010-11-30 08:30,30,3.765,3.769,3.765,3.769,3
20110501|2010-11-30 09:00,30,3.772,3.8145,3.772,3.8105,13
20110501|2010-11-30 09:30,30,3.812,3.8235,3.8075,3.8195,99
20110501|2010-11-30 10:00,30,3.8185,3.8185,3.8145,3.8145,3
20110501|2010-11-30 10:30,30,3.821,3.821,3.8085,3.8085,24
20110501|2010-11-30 11:00,30,3.813,3.813,3.813,3.813,5
20110501|2010-11-30 11:30,30,3.813,3.8225,3.8105,3.8225,91
20110501|2010-11-30 12:00,30,3.817,3.818,3.817,3.818,2
20110501|2010-11-30 12:30,30,3.8205,3.8205,3.8195,3.8195,10
20110501|2010-11-30 19:00,1,3.806,3.8165,3.806,3.8165,6
20110501|2010-11-30 23:30,1,3.8305,3.8365,3.8305,3.8365,3
20110501|2010-12-01 07:00,1,3.876,3.8765,3.8655,3.8765,27
20110501|2010-12-01 07:30,1,3.8745,3.8825,3.8745,3.8825,32
20110501|2010-12-01 08:00,1,3.8875,3.8875,3.8875,3.8875,1
20110501|2010-12-01 08:30,1,3.908,3.908,3.903,3.903,5
20110501|2010-12-01 09:00,1,3.9015,3.9015,3.892,3.892,51
20110501|2010-12-01 09:30,1,3.8905,3.894,3.8905,3.894,2
20110501|2010-12-01 10:00,1,3.896,3.896,3.896,3.896,1
20110501|2010-12-01 10:30,1,3.8955,3.8955,3.8955,3.8955,1
20110501|2010-12-01 11:00,1,3.9205,3.924,3.9205,3.924,2
20110501|2010-12-01 11:30,1,3.94,3.94,3.94,3.94,1
20110501|2010-12-01 12:00,1,3.935,3.935,3.9325,3.9335,46
20110501|2010-12-01 12:30,1,3.9325,3.9325,3.931,3.931,3
20110501|2010-12-01 13:00,1,3.9335,3.9335,3.9335,3.9335,1
20110501|2010-12-01 13:30,1,3.9315,3.9315,3.9315,3.9315,1
20110501|2010-12-01 14:30,1,3.931,3.931,3.9295,3.9295,4
20110501|2010-12-01 15:30,1,3.9395,3.9415,3.9395,3.9415,12
20110501|2010-12-01 17:00,2,3.9345,3.9345,3.9345,3.9345,6
20110501|2010-12-01 19:00,2,3.931,3.931,3.93,3.93,8
20110501|2010-12-01 19:30,2,3.94,3.94,3.94,3.94,3
20110501|2010-12-01 22:30,2,3.936,3.936,3.9355,3.9355,4
20110501|2010-12-02 07:30,2,3.934,3.934,3.934,3.934,1
20110501|2010-12-02 08:00,2,3.9495,3.9495,3.9485,3.949,8
20110501|2010-12-02 09:00,2,3.974,3.975,3.974,3.975,3
20110501|2010-12-02 09:30,2,3.9745,3.9745,3.9745,3.9745,5
20110501|2010-12-02 10:30,2,3.982,3.984,3.982,3.984,2
20110501|2010-12-02 11:30,2,3.972,3.973,3.9655,3.9655,31
20110501|2010-12-02 12:00,2,3.965,3.97,3.965,3.97,8
20110501|2010-12-02 14:00,2,3.9665,3.9665,3.9665,3.9665,2
20110501|2010-12-02 14:30,2,3.966,3.966,3.966,3.966,1
20110501|2010-12-02 15:00,2,3.9625,3.9625,3.9625,3.9625,2
20110501|2010-12-02 19:30,3,3.953,3.953,3.949,3.949,2
20110501|2010-12-02 22:30,3,3.9605,3.961,3.9605,3.961,3
20110501|2010-12-02 23:00,3,3.962,3.962,3.962,3.962,1
20110501|2010-12-03 03:30,3,3.98,3.98,3.98,3.98,3
20110501|2010-12-03 04:00,3,3.98,3.98,3.98,3.98,2
20110501|2010-12-03 04:30,3,3.976,3.976,3.974,3.974,3
20110501|2010-12-03 05:30,3,3.9745,3.978,3.974,3.9745,42
20110501|2010-12-03 06:00,3,3.9735,3.976,3.9705,3.976,5
20110501|2010-12-03 07:00,3,3.9715,3.9715,3.9685,3.9685,3
20110501|2010-12-03 07:30,3,3.966,3.988,3.95,3.95,29
20110501|2010-12-03 08:00,3,3.953,3.9605,3.948,3.9605,24
20110501|2010-12-03 08:30,3,3.976,3.976,3.976,3.976,1
20110501|2010-12-03 09:30,3,3.9785,3.9785,3.9785,3.9785,5
20110501|2010-12-03 10:30,3,3.9755,3.9755,3.9755,3.9755,1
20110501|2010-12-03 11:30,3,3.977,3.991,3.977,3.988,10
20110501|2010-12-03 13:00,3,3.977,3.977,3.9755,3.9755,4
20110501|2010-12-03 13:30,3,3.985,3.985,3.981,3.984,8
20110501|2010-12-03 14:30,3,3.989,3.989,3.985,3.985,2
20110501|2010-12-03 15:00,3,3.996,3.996,3.996,3.996,9
20110501|2010-12-05 17:00,6,4.009,4.016,4.009,4.011,9
20110501|2010-12-05 18:30,6,3.991,3.991,3.991,3.991,1
20110501|2010-12-05 19:30,6,3.991,3.991,3.991,3.991,2
20110501|2010-12-05 23:00,6,4.0015,4.0015,4.0015,4.0015,1
20110501|2010-12-06 00:30,6,4.002,4.002,4.002,4.002,2
20110501|2010-12-06 01:00,6,3.9965,3.9965,3.9965,3.9965,1
20110501|2010-12-06 03:30,6,3.9735,3.9735,3.9735,3.9735,2
20110501|2010-12-06 04:00,6,3.9775,3.9775,3.9775,3.9775,1
20110501|2010-12-06 05:30,6,3.975,3.975,3.975,3.975,2
20110501|2010-12-06 06:00,6,3.9895,3.99,3.9895,3.99,2
20110501|2010-12-06 06:30,6,3.979,3.979,3.979,3.979,2
20110501|2010-12-06 07:00,6,3.985,3.985,3.981,3.982,7
20110501|2010-12-06 07:30,6,3.982,3.982,3.982,3.982,5
20110501|2010-12-06 08:00,6,3.9925,3.9925,3.9925,3.9925,1
20110501|2010-12-06 08:30,6,3.9955,3.9955,3.9955,3.9955,2
20110501|2010-12-06 09:00,6,3.995,4.01,3.995,4.009,12
20110501|2010-12-06 09:30,6,4.008,4.011,4.008,4.011,23
20110501|2010-12-06 10:00,6,4.002,4.006,4.002,4.006,4
20110501|2010-12-06 10:30,6,4.002,4.002,3.9885,3.9915,5
20110501|2010-12-06 11:00,6,3.9935,3.9935,3.9935,3.9935,1
20110501|2010-12-06 11:30,6,3.999,3.999,3.999,3.999,1
20110501|2010-12-06 12:00,6,4.0025,4.0025,4.0025,4.0025,2
20110501|2010-12-06 13:00,6,3.998,3.998,3.998,3.998,23
20110501|2010-12-06 13:30,6,3.9995,3.9995,3.9995,3.9995,1
20110501|2010-12-06 15:30,6,3.9955,3.998,3.995,3.9955,11
20110501|2010-12-06 18:00,7,4.0115,4.0135,4.0075,4.0075,3
20110501|2010-12-06 23:00,7,4.03,4.03,4.03,4.03,4
20110501|2010-12-06 23:30,7,4.034,4.034,4.034,4.034,1
20110501|2010-12-07 00:30,7,4.04,4.04,4.04,4.04,1
20110501|2010-12-07 01:30,7,4.0565,4.084,4.0565,4.0825,11
20110501|2010-12-07 02:00,7,4.0825,4.0825,4.076,4.076,4
20110501|2010-12-07 03:00,7,4.08,4.08,4.08,4.08,2
20110501|2010-12-07 03:30,7,4.0855,4.09,4.0855,4.09,3
20110501|2010-12-07 04:00,7,4.09,4.1015,4.09,4.1015,3
20110501|2010-12-07 05:30,7,4.1,4.1,4.094,4.094,3
20110501|2010-12-07 07:00,7,4.11,4.11,4.1085,4.1085,2
20110501|2010-12-07 07:30,7,4.105,4.113,4.105,4.113,4
20110501|2010-12-07 08:00,7,4.1055,4.1055,4.1055,4.1055,1
20110501|2010-12-07 08:30,7,4.103,4.103,4.103,4.103,1
20110501|2010-12-07 09:00,7,4.08,4.096,4.0755,4.096,11
20110501|2010-12-07 09:30,7,4.086,4.0875,4.086,4.0875,8
20110501|2010-12-07 10:00,7,4.0865,4.095,4.08,4.09,12
20110501|2010-12-07 10:30,7,4.068,4.068,4.05,4.05,6
20110501|2010-12-07 11:00,7,4.0455,4.0455,4.0295,4.0375,20
20110501|2010-12-07 11:30,7,4.0415,4.043,4.041,4.0415,5
20110501|2010-12-07 12:00,7,4.041,4.0435,4.037,4.037,8
20110501|2010-12-07 12:30,7,4.04,4.04,4.04,4.04,2
20110501|2010-12-07 13:30,7,4.05,4.05,4.043,4.043,2
20110501|2010-12-07 14:00,7,4.046,4.046,4.01,4.019,12
20110501|2010-12-07 15:00,7,3.9995,3.9995,3.9995,3.9995,2
20110501|2010-12-07 19:30,8,4.022,4.023,4.022,4.023,3
20110501|2010-12-07 23:00,8,4,4,4,4,2
20110501|2010-12-08 00:30,8,3.997,3.997,3.9875,3.9875,5
20110501|2010-12-08 01:30,8,3.991,3.992,3.991,3.992,3
20110501|2010-12-08 02:00,8,4,4,4,4,1
20110501|2010-12-08 02:30,8,4.0005,4.0005,3.99,3.99,3
20110501|2010-12-08 03:00,8,3.997,3.997,3.997,3.997,1
20110501|2010-12-08 03:30,8,4.015,4.021,4.015,4.021,5
20110501|2010-12-08 04:00,8,4.0175,4.0255,4.0175,4.0255,3
20110501|2010-12-08 04:30,8,4.03,4.0315,4.03,4.0315,3
20110501|2010-12-08 07:00,8,4.0255,4.0285,4.018,4.0285,8
20110501|2010-12-08 08:00,8,4.0615,4.0625,4.06,4.0625,22
20110501|2010-12-08 08:30,8,4.0605,4.074,4.06,4.074,131
20110501|2010-12-08 09:00,8,4.072,4.077,4.031,4.0315,25
20110501|2010-12-08 09:30,8,4.032,4.033,4.032,4.032,3
20110501|2010-12-08 10:00,8,4.048,4.053,4.048,4.053,2
20110501|2010-12-08 10:30,8,4.08,4.103,4.08,4.103,8
20110501|2010-12-08 11:00,8,4.0995,4.0995,4.097,4.097,14
20110501|2010-12-08 11:30,8,4.0945,4.0955,4.087,4.0955,11
20110501|2010-12-08 12:00,8,4.094,4.1,4.094,4.1,27
20110501|2010-12-08 13:00,8,4.0925,4.0925,4.0925,4.0925,2
20110501|2010-12-08 15:00,8,4.1065,4.1075,4.1065,4.1075,2
20110501|2010-12-08 15:30,8,4.1065,4.1065,4.1065,4.1065,2
20110501|2010-12-08 18:30,9,4.122,4.122,4.1175,4.1175,2
20110501|2010-12-08 19:00,9,4.1055,4.1055,4.1055,4.1055,1
20110501|2010-12-08 22:30,9,4.135,4.135,4.135,4.135,1
20110501|2010-12-09 00:00,9,4.132,4.132,4.132,4.132,1
20110501|2010-12-09 01:00,9,4.121,4.121,4.121,4.121,1
20110501|2010-12-09 01:30,9,4.12,4.136,4.12,4.136,55
20110501|2010-12-09 02:00,9,4.146,4.146,4.136,4.136,23
20110501|2010-12-09 02:30,9,4.133,4.133,4.133,4.133,1
20110501|2010-12-09 03:00,9,4.1295,4.1295,4.1295,4.1295,1
20110501|2010-12-09 04:00,9,4.1195,4.1195,4.1195,4.1195,1
20110501|2010-12-09 06:00,9,4.121,4.121,4.119,4.119,2
20110501|2010-12-09 07:00,9,4.098,4.105,4.0885,4.0885,10
20110501|2010-12-09 07:30,9,4.1055,4.1105,4.1055,4.1105,3
20110501|2010-12-09 08:30,9,4.093,4.098,4.093,4.098,4
20110501|2010-12-09 09:00,9,4.097,4.097,4.075,4.077,7
20110501|2010-12-09 09:30,9,4.081,4.081,4.0775,4.0775,12
20110501|2010-12-09 10:30,9,4.0975,4.0975,4.0975,4.0975,4
20110501|2010-12-09 11:30,9,4.0705,4.0805,4.0665,4.0795,15
20110501|2010-12-09 12:00,9,4.0865,4.088,4.075,4.075,8
20110501|2010-12-09 12:30,9,4.076,4.076,4.06,4.063,6
20110501|2010-12-09 13:00,9,4.0605,4.064,4.0525,4.064,14
20110501|2010-12-09 13:30,9,4.0575,4.0665,4.0575,4.06,6
20110501|2010-12-09 15:30,9,4.0635,4.0635,4.0635,4.0635,1
20110501|2010-12-09 17:30,10,4.0695,4.0695,4.0695,4.0695,2
20110501|2010-12-09 20:30,10,4.1005,4.1035,4.1005,4.1025,6
20110501|2010-12-09 22:00,10,4.1015,4.1015,4.1015,4.1015,10
20110501|2010-12-09 23:00,10,4.1045,4.1045,4.1045,4.1045,1
20110501|2010-12-10 02:30,10,4.0915,4.0915,4.09,4.09,2
20110501|2010-12-10 03:00,10,4.1015,4.1015,4.1015,4.1015,1
20110501|2010-12-10 04:00,10,4.1285,4.1285,4.1285,4.1285,1
20110501|2010-12-10 04:30,10,4.13,4.13,4.13,4.13,1
20110501|2010-12-10 05:00,10,4.125,4.125,4.125,4.125,3
20110501|2010-12-10 06:00,10,4.129,4.129,4.127,4.127,24
20110501|2010-12-10 06:30,10,4.1335,4.1335,4.13,4.13,22
20110501|2010-12-10 07:30,10,4.129,4.135,4.129,4.135,5
20110501|2010-12-10 08:00,10,4.105,4.113,4.1025,4.113,8
20110501|2010-12-10 08:30,10,4.117,4.117,4.11,4.11,3
20110501|2010-12-10 09:00,10,4.0905,4.0905,4.0905,4.0905,1
20110501|2010-12-10 09:30,10,4.088,4.088,4.085,4.085,3
20110501|2010-12-10 10:00,10,4.093,4.093,4.0925,4.0925,2
20110501|2010-12-10 11:00,10,4.112,4.112,4.112,4.112,1
20110501|2010-12-10 11:30,10,4.1075,4.1075,4.1055,4.1055,4
20110501|2010-12-10 13:00,10,4.101,4.101,4.101,4.101,4
20110501|2010-12-10 14:00,10,4.104,4.104,4.104,4.104,1
20110501|2010-12-10 15:00,10,4.109,4.109,4.109,4.109,1
20110501|2010-12-10 15:30,10,4.113,4.113,4.113,4.113,1
20110501|2010-12-12 17:00,13,4.098,4.098,4.098,4.098,2
20110501|2010-12-12 19:00,13,4.1305,4.142,4.127,4.138,49
20110501|2010-12-12 19:30,13,4.1355,4.1435,4.135,4.1435,7
20110501|2010-12-12 20:00,13,4.134,4.134,4.1325,4.1325,11
20110501|2010-12-12 20:30,13,4.1385,4.1385,4.138,4.138,3
20110501|2010-12-12 21:00,13,4.1455,4.1555,4.1455,4.146,12
20110501|2010-12-12 21:30,13,4.149,4.157,4.149,4.157,9
20110501|2010-12-12 23:00,13,4.152,4.152,4.1515,4.1515,5
20110501|2010-12-13 00:30,13,4.156,4.156,4.156,4.156,5
20110501|2010-12-13 01:00,13,4.1535,4.1545,4.1535,4.154,11
20110501|2010-12-13 02:30,13,4.1605,4.1605,4.1605,4.1605,2
20110501|2010-12-13 04:30,13,4.163,4.1665,4.163,4.1665,3
20110501|2010-12-13 05:00,13,4.17,4.1705,4.17,4.1705,2
20110501|2010-12-13 05:30,13,4.175,4.175,4.175,4.175,1
20110501|2010-12-13 07:00,13,4.172,4.172,4.171,4.171,3
20110501|2010-12-13 07:30,13,4.195,4.195,4.191,4.1925,3
20110501|2010-12-13 08:00,13,4.1895,4.1895,4.1895,4.1895,1
20110501|2010-12-13 08:30,13,4.185,4.187,4.185,4.187,9
20110501|2010-12-13 09:00,13,4.1985,4.1985,4.1985,4.1985,5
20110501|2010-12-13 09:30,13,4.2,4.202,4.2,4.202,2
20110501|2010-12-13 10:00,13,4.183,4.183,4.183,4.183,13
20110501|2010-12-13 10:30,13,4.187,4.1895,4.187,4.1895,13
20110501|2010-12-13 11:00,13,4.203,4.2045,4.2025,4.2045,5
20110501|2010-12-13 11:30,13,4.2035,4.2035,4.198,4.1985,48
20110501|2010-12-13 12:00,13,4.211,4.211,4.211,4.211,1
20110501|2010-12-13 12:30,13,4.212,4.212,4.212,4.212,4
20110501|2010-12-13 13:00,13,4.2115,4.2135,4.2105,4.2105,8
20110501|2010-12-13 13:30,13,4.2145,4.2145,4.2145,4.2145,2
20110501|2010-12-13 14:00,13,4.209,4.209,4.209,4.209,2
20110501|2010-12-13 15:30,13,4.1955,4.1955,4.1955,4.1955,1
20110501|2010-12-13 17:30,14,4.1935,4.1935,4.193,4.193,3
20110501|2010-12-13 19:30,14,4.1875,4.1875,4.1875,4.1875,1
20110501|2010-12-13 20:00,14,4.1785,4.179,4.1785,4.1785,4
20110501|2010-12-13 23:00,14,4.1905,4.1905,4.1895,4.1895,5
20110501|2010-12-13 23:30,14,4.1895,4.201,4.1885,4.201,19
20110501|2010-12-14 00:00,14,4.2015,4.2015,4.201,4.201,4
20110501|2010-12-14 02:00,14,4.213,4.213,4.213,4.213,4
20110501|2010-12-14 06:30,14,4.195,4.1975,4.195,4.1975,3
20110501|2010-12-14 07:00,14,4.191,4.191,4.191,4.191,2
20110501|2010-12-14 07:30,14,4.1825,4.19,4.1815,4.19,8
20110501|2010-12-14 08:00,14,4.1895,4.1915,4.1895,4.1915,2
20110501|2010-12-14 08:30,14,4.182,4.187,4.182,4.187,8
20110501|2010-12-14 09:00,14,4.1925,4.1925,4.1925,4.1925,1
20110501|2010-12-14 09:30,14,4.1935,4.1935,4.189,4.1925,13
20110501|2010-12-14 10:30,14,4.1905,4.1905,4.1815,4.1815,5
20110501|2010-12-14 11:00,14,4.1845,4.1915,4.1845,4.1915,4
20110501|2010-12-14 11:30,14,4.194,4.202,4.194,4.2,36
20110501|2010-12-14 12:00,14,4.2005,4.209,4.2005,4.209,6
20110501|2010-12-14 13:00,14,4.22,4.22,4.2135,4.2135,4
20110501|2010-12-14 13:30,14,4.2015,4.2015,4.1925,4.2005,5
20110501|2010-12-14 14:00,14,4.2005,4.201,4.1915,4.1915,5
20110501|2010-12-14 15:00,14,4.198,4.198,4.1965,4.1965,3
20110501|2010-12-14 16:00,14,4.199,4.199,4.199,4.199,2
20110501|2010-12-14 17:00,15,4.195,4.195,4.195,4.195,1
20110501|2010-12-14 17:30,15,4.195,4.195,4.195,4.195,3
20110501|2010-12-14 19:30,15,4.205,4.205,4.205,4.205,1
20110501|2010-12-14 20:30,15,4.181,4.181,4.181,4.181,1
20110501|2010-12-14 23:00,15,4.1715,4.175,4.1715,4.175,4
20110501|2010-12-15 00:00,15,4.1595,4.1595,4.1595,4.1595,4
20110501|2010-12-15 00:30,15,4.1615,4.1615,4.1475,4.15,20
20110501|2010-12-15 01:00,15,4.149,4.1585,4.149,4.1565,17
20110501|2010-12-15 04:00,15,4.137,4.137,4.137,4.137,1
20110501|2010-12-15 04:30,15,4.1335,4.1335,4.1335,4.1335,2
20110501|2010-12-15 06:00,15,4.112,4.112,4.112,4.112,1
20110501|2010-12-15 06:30,15,4.132,4.132,4.132,4.132,1
20110501|2010-12-15 07:30,15,4.135,4.1385,4.135,4.1385,3
20110501|2010-12-15 08:00,15,4.142,4.142,4.142,4.142,2
20110501|2010-12-15 08:30,15,4.1615,4.1615,4.1605,4.1605,2
20110501|2010-12-15 10:00,15,4.16,4.16,4.15,4.156,23
20110501|2010-12-15 10:30,15,4.154,4.154,4.154,4.154,33
20110501|2010-12-15 11:00,15,4.148,4.1485,4.145,4.145,5
20110501|2010-12-15 11:30,15,4.125,4.125,4.125,4.125,20
20110501|2010-12-15 13:00,15,4.126,4.126,4.105,4.105,11
20110501|2010-12-15 13:30,15,4.1,4.104,4.099,4.099,19
20110501|2010-12-15 14:00,15,4.0815,4.0885,4.08,4.0875,5
20110501|2010-12-16 04:00,16,4.121,4.121,4.1185,4.1185,3
20110501|2010-12-16 07:00,16,4.0985,4.0985,4.0955,4.0985,10
20110501|2010-12-16 07:30,16,4.104,4.104,4.104,4.104,1
20110501|2010-12-16 08:00,16,4.0935,4.1005,4.0935,4.1005,2
20110501|2010-12-16 08:30,16,4.085,4.085,4.075,4.075,31
20110501|2010-12-16 09:00,16,4.085,4.087,4.0765,4.087,32
20110501|2010-12-16 10:00,16,4.0905,4.1,4.09,4.096,5
20110501|2010-12-16 10:30,16,4.1075,4.1085,4.1055,4.1085,14
20110501|2010-12-16 11:00,16,4.095,4.0975,4.0945,4.0975,5
20110501|2010-12-16 11:30,16,4.103,4.111,4.103,4.111,5
20110501|2010-12-16 12:00,16,4.1105,4.1105,4.1105,4.1105,1
20110501|2010-12-16 15:00,16,4.105,4.105,4.105,4.105,1
20110501|2010-12-16 15:30,16,4.106,4.106,4.106,4.106,1
20110501|2010-12-16 19:30,17,4.148,4.148,4.148,4.148,2
20110501|2010-12-16 20:30,17,4.1675,4.1675,4.1675,4.1675,1
20110501|2010-12-16 21:30,17,4.172,4.172,4.1685,4.1685,20
20110501|2010-12-17 05:00,17,4.151,4.151,4.151,4.151,1
20110501|2010-12-17 06:30,17,4.1455,4.1455,4.1455,4.1455,2
20110501|2010-12-17 07:00,17,4.132,4.132,4.1275,4.1275,62
20110501|2010-12-17 07:30,17,4.141,4.142,4.141,4.142,24
20110501|2010-12-17 08:00,17,4.142,4.144,4.142,4.144,22
20110501|2010-12-17 08:30,17,4.1375,4.1435,4.1375,4.1435,2
20110501|2010-12-17 09:00,17,4.15,4.15,4.15,4.15,1
20110501|2010-12-17 10:00,17,4.128,4.137,4.128,4.137,4
20110501|2010-12-17 10:30,17,4.141,4.146,4.141,4.146,5
20110501|2010-12-17 11:00,17,4.1385,4.141,4.1385,4.14,4
20110501|2010-12-17 11:30,17,4.1445,4.154,4.144,4.154,14
20110501|2010-12-17 12:00,17,4.158,4.158,4.158,4.158,1
20110501|2010-12-17 13:30,17,4.162,4.162,4.16,4.161,7
20110501|2010-12-17 14:30,17,4.163,4.163,4.1625,4.1625,2
20110501|2010-12-17 15:00,17,4.164,4.164,4.164,4.164,1
20110501|2010-12-17 16:00,17,4.1655,4.1655,4.164,4.164,2
20110501|2010-12-19 17:00,20,4.164,4.184,4.164,4.184,3
20110501|2010-12-19 17:30,20,4.2,4.2,4.2,4.2,2
20110501|2010-12-19 18:30,20,4.19,4.19,4.19,4.19,1
20110501|2010-12-19 19:00,20,4.2065,4.2065,4.2045,4.2045,2
20110501|2010-12-19 19:30,20,4.209,4.211,4.209,4.211,8
20110501|2010-12-19 20:00,20,4.21,4.21,4.21,4.21,1
20110501|2010-12-19 21:00,20,4.188,4.188,4.164,4.164,3
20110501|2010-12-19 21:30,20,4.163,4.163,4.163,4.163,1
20110501|2010-12-19 22:00,20,4.1615,4.1615,4.1615,4.1615,3
20110501|2010-12-19 23:00,20,4.164,4.164,4.164,4.164,1
20110501|2010-12-19 23:30,20,4.173,4.177,4.173,4.177,3
20110501|2010-12-20 00:00,20,4.179,4.179,4.179,4.179,1
20110501|2010-12-20 00:30,20,4.184,4.185,4.184,4.185,2
20110501|2010-12-20 03:00,20,4.173,4.173,4.17,4.17,2
20110501|2010-12-20 03:30,20,4.168,4.168,4.168,4.168,1
20110501|2010-12-20 04:30,20,4.1755,4.1755,4.1755,4.1755,1
20110501|2010-12-20 05:30,20,4.1835,4.188,4.1835,4.188,2
20110501|2010-12-20 06:00,20,4.191,4.203,4.191,4.203,2
20110501|2010-12-20 06:30,20,4.2,4.2,4.2,4.2,1
20110501|2010-12-20 07:00,20,4.205,4.2115,4.205,4.2115,3
20110501|2010-12-20 07:30,20,4.2085,4.2085,4.2055,4.2055,3
20110501|2010-12-20 08:00,20,4.1955,4.1955,4.1955,4.1955,1
20110501|2010-12-20 08:30,20,4.185,4.185,4.185,4.185,4
20110501|2010-12-20 09:00,20,4.1795,4.1795,4.1715,4.1715,2
20110501|2010-12-20 09:30,20,4.1795,4.1835,4.1795,4.1835,4
20110501|2010-12-20 10:00,20,4.1845,4.208,4.1845,4.208,4
20110501|2010-12-20 10:30,20,4.2075,4.2075,4.201,4.2025,6
20110501|2010-12-20 11:00,20,4.2075,4.2075,4.198,4.198,5
20110501|2010-12-20 11:30,20,4.201,4.201,4.201,4.201,1
20110501|2010-12-20 12:00,20,4.1985,4.1995,4.1985,4.1995,3
20110501|2010-12-20 13:00,20,4.1995,4.1995,4.1995,4.1995,1
20110501|2010-12-20 14:00,20,4.1965,4.1965,4.1965,4.1965,1
20110501|2010-12-20 14:30,20,4.2,4.2,4.1985,4.1985,2
20110501|2010-12-20 17:30,21,4.204,4.204,4.204,4.204,1
20110501|2010-12-20 19:00,21,4.211,4.211,4.211,4.211,1
20110501|2010-12-21 00:30,21,4.22,4.24,4.22,4.2275,5
20110501|2010-12-21 01:00,21,4.2445,4.2445,4.2435,4.2435,4
20110501|2010-12-21 02:00,21,4.2485,4.2485,4.243,4.243,2
20110501|2010-12-21 03:30,21,4.24,4.2455,4.2395,4.2455,5
20110501|2010-12-21 04:30,21,4.2495,4.25,4.2435,4.2435,3
20110501|2010-12-21 05:00,21,4.24,4.24,4.24,4.24,1
20110501|2010-12-21 06:00,21,4.2475,4.256,4.2475,4.256,3
20110501|2010-12-21 06:30,21,4.26,4.26,4.26,4.26,2
20110501|2010-12-21 07:00,21,4.2725,4.2725,4.272,4.272,2
20110501|2010-12-21 07:30,21,4.276,4.282,4.273,4.273,35
20110501|2010-12-21 08:00,21,4.274,4.274,4.261,4.2695,17
20110501|2010-12-21 08:30,21,4.2725,4.2725,4.2635,4.267,31
20110501|2010-12-21 09:00,21,4.2655,4.266,4.2585,4.2585,10
20110501|2010-12-21 09:30,21,4.268,4.268,4.261,4.2615,18
20110501|2010-12-21 10:00,21,4.2615,4.2615,4.26,4.26,14
20110501|2010-12-21 10:30,21,4.2715,4.2715,4.267,4.267,4
20110501|2010-12-21 11:00,21,4.265,4.265,4.265,4.265,1
20110501|2010-12-21 11:30,21,4.2655,4.273,4.263,4.2665,9
20110501|2010-12-21 12:00,21,4.2665,4.273,4.2665,4.273,3
20110501|2010-12-21 12:30,21,4.2765,4.2765,4.27,4.27,3
20110501|2010-12-21 13:30,21,4.272,4.272,4.272,4.272,3
20110501|2010-12-21 14:00,21,4.2745,4.2745,4.2745,4.2745,1
20110501|2010-12-21 14:30,21,4.2785,4.2785,4.2785,4.2785,1
20110501|2010-12-21 15:00,21,4.277,4.28,4.277,4.28,4
20110501|2010-12-21 17:00,22,4.2845,4.2845,4.2845,4.2845,1
20110501|2010-12-21 17:30,22,4.2875,4.2875,4.2875,4.2875,1
20110501|2010-12-21 19:00,22,4.273,4.273,4.266,4.266,5
20110501|2010-12-21 19:30,22,4.2775,4.2775,4.2645,4.2645,4
20110501|2010-12-21 20:00,22,4.262,4.264,4.262,4.264,2
20110501|2010-12-21 20:30,22,4.26,4.26,4.26,4.26,3
20110501|2010-12-21 23:30,22,4.2595,4.2595,4.25,4.2565,9
20110501|2010-12-22 00:00,22,4.262,4.262,4.2545,4.256,8
20110501|2010-12-22 00:30,22,4.245,4.2465,4.245,4.2465,2
20110501|2010-12-22 01:00,22,4.2505,4.2585,4.2505,4.255,6
20110501|2010-12-22 03:30,22,4.2715,4.2725,4.2715,4.2725,2
20110501|2010-12-22 04:30,22,4.2775,4.2775,4.2775,4.2775,1
20110501|2010-12-22 05:00,22,4.2785,4.2785,4.277,4.277,2
20110501|2010-12-22 05:30,22,4.276,4.276,4.274,4.274,2
20110501|2010-12-22 06:00,22,4.2725,4.2725,4.2725,4.2725,1
20110501|2010-12-22 06:30,22,4.26,4.26,4.248,4.248,4
20110501|2010-12-22 07:00,22,4.26,4.26,4.26,4.26,2
20110501|2010-12-22 07:30,22,4.2585,4.2585,4.2585,4.2585,3
20110501|2010-12-22 08:00,22,4.2575,4.2575,4.2575,4.2575,1
20110501|2010-12-22 08:30,22,4.2615,4.2795,4.2615,4.2795,16
20110501|2010-12-22 09:00,22,4.276,4.276,4.2725,4.2725,3
20110501|2010-12-22 09:30,22,4.2645,4.2675,4.2645,4.2675,2
20110501|2010-12-22 10:00,22,4.2665,4.2665,4.26,4.26,6
20110501|2010-12-22 10:30,22,4.261,4.2625,4.261,4.2625,2
20110501|2010-12-22 11:00,22,4.2625,4.2625,4.262,4.262,12
20110501|2010-12-22 11:30,22,4.2655,4.2715,4.2655,4.2705,8
20110501|2010-12-22 12:00,22,4.271,4.271,4.268,4.268,7
20110501|2010-12-22 12:30,22,4.267,4.267,4.265,4.265,9
20110501|2010-12-22 13:00,22,4.2695,4.2695,4.2695,4.2695,6
20110501|2010-12-22 13:30,22,4.271,4.272,4.271,4.271,5
20110501|2010-12-22 14:00,22,4.271,4.271,4.271,4.271,1
20110501|2010-12-22 14:30,22,4.2735,4.275,4.272,4.275,4
20110501|2010-12-22 15:00,22,4.279,4.279,4.279,4.279,1
20110501|2010-12-22 15:30,22,4.282,4.282,4.282,4.282,1
20110501|2010-12-22 17:30,23,4.2795,4.2795,4.2795,4.2795,2
20110501|2010-12-22 19:30,23,4.26,4.26,4.26,4.26,1
20110501|2010-12-22 20:30,23,4.263,4.263,4.263,4.263,1
20110501|2010-12-22 21:00,23,4.2475,4.2475,4.238,4.238,2
20110501|2010-12-22 23:30,23,4.2475,4.2475,4.2475,4.2475,1
20110501|2010-12-23 01:00,23,4.2605,4.2615,4.2605,4.2605,20
20110501|2010-12-23 01:30,23,4.254,4.254,4.2525,4.2525,2
20110501|2010-12-23 03:30,23,4.2295,4.2295,4.2295,4.2295,1
20110501|2010-12-23 06:30,23,4.228,4.228,4.22,4.22,43
20110501|2010-12-23 07:00,23,4.22,4.22,4.2125,4.2125,18
20110501|2010-12-23 07:30,23,4.2105,4.2165,4.2035,4.215,69
20110501|2010-12-23 08:00,23,4.226,4.2295,4.226,4.226,7
20110501|2010-12-23 08:30,23,4.2295,4.2325,4.225,4.225,35
20110501|2010-12-23 09:00,23,4.225,4.2355,4.225,4.2355,43
20110501|2010-12-23 09:30,23,4.234,4.234,4.2335,4.2335,3
20110501|2010-12-23 10:00,23,4.2435,4.2525,4.242,4.249,13
20110501|2010-12-23 10:30,23,4.2515,4.2515,4.2405,4.2405,4
20110501|2010-12-23 11:00,23,4.249,4.2495,4.248,4.248,9
20110501|2010-12-23 11:30,23,4.253,4.253,4.2505,4.2505,2
20110501|2010-12-23 12:00,23,4.2495,4.25,4.249,4.25,5
20110501|2010-12-23 12:30,23,4.2515,4.2515,4.2515,4.2515,2
20110501|2010-12-23 13:00,23,4.2545,4.2545,4.2525,4.2525,2
20110501|2010-12-23 14:30,23,4.2505,4.2505,4.2505,4.2505,1
20110501|2010-12-26 17:00,27,4.203,4.2325,4.203,4.21,9
20110501|2010-12-26 17:30,27,4.2,4.2,4.1985,4.1985,7
20110501|2010-12-26 18:00,27,4.199,4.209,4.1985,4.209,6
20110501|2010-12-26 18:30,27,4.2385,4.2385,4.2385,4.2385,1
20110501|2010-12-26 20:00,27,4.276,4.276,4.276,4.276,1
20110501|2010-12-26 20:30,27,4.2755,4.2755,4.2755,4.2755,1
20110501|2010-12-26 21:00,27,4.2735,4.2735,4.2735,4.2735,1
20110501|2010-12-26 23:00,27,4.285,4.288,4.285,4.288,3
20110501|2010-12-27 03:30,27,4.2695,4.2695,4.2695,4.2695,1
20110501|2010-12-27 04:30,27,4.2725,4.2725,4.2725,4.2725,1
20110501|2010-12-27 06:30,27,4.263,4.263,4.263,4.263,2
20110501|2010-12-27 07:00,27,4.27,4.2725,4.2615,4.2615,7
20110501|2010-12-27 07:30,27,4.26,4.26,4.2465,4.251,9
20110501|2010-12-27 09:30,27,4.26,4.26,4.26,4.26,3
20110501|2010-12-27 10:30,27,4.274,4.275,4.2725,4.2725,8
20110501|2010-12-27 11:00,27,4.276,4.2785,4.276,4.2785,3
20110501|2010-12-27 11:30,27,4.2745,4.2745,4.2745,4.2745,1
20110501|2010-12-27 12:00,27,4.276,4.2785,4.276,4.2785,4
20110501|2010-12-27 12:30,27,4.2775,4.2805,4.2775,4.2805,2
20110501|2010-12-27 13:30,27,4.2815,4.2815,4.2815,4.2815,1
20110501|2010-12-27 14:00,27,4.28,4.2805,4.28,4.2805,2
20110501|2010-12-27 14:30,27,4.28,4.28,4.28,4.28,6
20110501|2010-12-27 15:00,27,4.28,4.28,4.28,4.28,2
20110501|2010-12-27 17:00,28,4.28,4.28,4.28,4.28,2
20110501|2010-12-27 18:30,28,4.3,4.3015,4.3,4.3015,2
20110501|2010-12-27 19:00,28,4.2965,4.2965,4.2925,4.2925,2
20110501|2010-12-28 06:00,28,4.295,4.295,4.295,4.295,1
20110501|2010-12-28 06:30,28,4.293,4.293,4.293,4.293,1
20110501|2010-12-28 07:00,28,4.281,4.281,4.28,4.28,4
20110501|2010-12-28 07:30,28,4.294,4.3095,4.294,4.3095,16
20110501|2010-12-28 08:00,28,4.31,4.3105,4.306,4.3075,17
20110501|2010-12-28 08:30,28,4.3015,4.3045,4.301,4.3025,12
20110501|2010-12-28 09:00,28,4.2925,4.295,4.2905,4.295,7
20110501|2010-12-28 09:30,28,4.3025,4.3085,4.3025,4.304,5
20110501|2010-12-28 10:00,28,4.305,4.305,4.305,4.305,3
20110501|2010-12-28 10:30,28,4.3025,4.3025,4.3025,4.3025,3
20110501|2010-12-28 11:00,28,4.3035,4.309,4.3035,4.309,9
20110501|2010-12-28 11:30,28,4.311,4.3265,4.311,4.3265,13
20110501|2010-12-28 12:00,28,4.313,4.313,4.313,4.313,2
20110501|2010-12-28 12:30,28,4.315,4.315,4.314,4.314,9
20110501|2010-12-28 13:00,28,4.3185,4.3185,4.3185,4.3185,1
20110501|2010-12-28 14:30,28,4.3135,4.314,4.3135,4.314,3
20110501|2010-12-28 15:30,28,4.3175,4.3175,4.3175,4.3175,1
20110501|2010-12-28 19:00,29,4.2925,4.2925,4.2925,4.2925,1
20110501|2010-12-28 20:30,29,4.3085,4.3085,4.3085,4.3085,1
20110501|2010-12-28 21:00,29,4.3035,4.3035,4.293,4.293,4
20110501|2010-12-29 00:30,29,4.317,4.317,4.317,4.317,1
20110501|2010-12-29 04:00,29,4.3125,4.3125,4.3125,4.3125,4
20110501|2010-12-29 06:00,29,4.3095,4.3095,4.3095,4.3095,1
20110501|2010-12-29 06:30,29,4.32,4.32,4.32,4.32,1
20110501|2010-12-29 07:30,29,4.311,4.3135,4.311,4.3135,2
20110501|2010-12-29 08:00,29,4.3175,4.3215,4.3175,4.3215,4
20110501|2010-12-29 09:00,29,4.3175,4.319,4.317,4.319,5
20110501|2010-12-29 09:30,29,4.311,4.311,4.3105,4.3105,4
20110501|2010-12-29 10:00,29,4.3145,4.3145,4.314,4.314,5
20110501|2010-12-29 10:30,29,4.3125,4.314,4.3095,4.3095,32
20110501|2010-12-29 11:00,29,4.31,4.31,4.3,4.3,4
20110501|2010-12-29 11:30,29,4.2945,4.31,4.289,4.3035,42
20110501|2010-12-29 12:00,29,4.304,4.304,4.304,4.304,2
20110501|2010-12-29 12:30,29,4.309,4.31,4.309,4.31,3
20110501|2010-12-29 13:30,29,4.31,4.31,4.31,4.31,1
20110501|2010-12-29 14:00,29,4.306,4.306,4.306,4.306,1
20110501|2010-12-29 14:30,29,4.3055,4.3065,4.3055,4.3065,3
20110501|2010-12-29 15:00,29,4.306,4.3065,4.306,4.3065,2
20110501|2010-12-29 15:30,29,4.31,4.31,4.31,4.31,1
20110501|2010-12-29 17:00,30,4.3025,4.3025,4.3025,4.3025,1
20110501|2010-12-29 17:30,30,4.305,4.305,4.305,4.305,1
20110501|2010-12-29 18:00,30,4.308,4.308,4.308,4.308,1
20110501|2010-12-29 18:30,30,4.3035,4.3035,4.3,4.3,2
20110501|2010-12-29 21:00,30,4.315,4.335,4.315,4.335,24
20110501|2010-12-29 21:30,30,4.335,4.335,4.335,4.335,4
20110501|2010-12-29 23:30,30,4.34,4.35,4.34,4.35,16
20110501|2010-12-30 01:30,30,4.3575,4.3585,4.3575,4.3585,2
20110501|2010-12-30 03:00,30,4.3575,4.3575,4.3565,4.3565,4
20110501|2010-12-30 03:30,30,4.355,4.355,4.355,4.355,1
20110501|2010-12-30 04:30,30,4.356,4.356,4.356,4.356,1
20110501|2010-12-30 05:30,30,4.3445,4.3445,4.344,4.344,2
20110501|2010-12-30 06:00,30,4.3515,4.3515,4.349,4.349,15
20110501|2010-12-30 06:30,30,4.361,4.361,4.361,4.361,3
20110501|2010-12-30 07:00,30,4.363,4.363,4.361,4.361,27
20110501|2010-12-30 07:30,30,4.3535,4.3545,4.3535,4.3545,37
20110501|2010-12-30 08:00,30,4.359,4.3595,4.359,4.359,4
20110501|2010-12-30 08:30,30,4.354,4.356,4.354,4.356,3
20110501|2010-12-30 09:00,30,4.3545,4.3545,4.3545,4.3545,2
20110501|2010-12-30 09:30,30,4.3585,4.3645,4.3585,4.3585,7
20110501|2010-12-30 10:00,30,4.36,4.365,4.36,4.3635,6
20110501|2010-12-30 11:30,30,4.353,4.3585,4.349,4.3585,71
20110501|2010-12-30 12:00,30,4.365,4.365,4.361,4.361,6
20110501|2010-12-30 12:30,30,4.365,4.365,4.365,4.365,3
20110501|2010-12-30 13:00,30,4.367,4.367,4.367,4.367,1
20110501|2010-12-30 13:30,30,4.369,4.369,4.369,4.369,2
20110501|2010-12-30 14:30,30,4.37,4.37,4.37,4.37,1
20110501|2010-12-30 15:30,30,4.366,4.366,4.366,4.366,1
20110501|2010-12-30 17:00,31,4.365,4.365,4.365,4.365,1
20110501|2010-12-30 18:00,31,4.3645,4.3795,4.3645,4.3795,2
20110501|2010-12-30 18:30,31,4.3745,4.3745,4.3745,4.3745,1
20110501|2010-12-30 19:00,31,4.3715,4.3715,4.3715,4.3715,1
20110501|2010-12-30 19:30,31,4.3615,4.363,4.3615,4.363,2
20110501|2010-12-30 22:30,31,4.39,4.391,4.39,4.391,2
20110501|2010-12-30 23:00,31,4.392,4.395,4.392,4.395,6
20110501|2010-12-30 23:30,31,4.4,4.4,4.4,4.4,9
20110501|2010-12-31 00:00,31,4.404,4.404,4.404,4.404,1
20110501|2010-12-31 00:30,31,4.409,4.409,4.409,4.409,2
20110501|2010-12-31 03:00,31,4.3995,4.3995,4.3995,4.3995,5
20110501|2010-12-31 04:30,31,4.4115,4.4115,4.4115,4.4115,1
20110501|2010-12-31 05:00,31,4.413,4.413,4.413,4.413,5
20110501|2010-12-31 06:30,31,4.42,4.42,4.42,4.42,5
20110501|2010-12-31 07:00,31,4.421,4.421,4.415,4.415,4
20110501|2010-12-31 07:30,31,4.4195,4.421,4.4195,4.421,25
20110501|2010-12-31 08:00,31,4.41,4.41,4.41,4.41,5
20110501|2010-12-31 09:00,31,4.4175,4.4175,4.4175,4.4175,5
20110501|2010-12-31 09:30,31,4.4155,4.4325,4.4155,4.4325,14
20110501|2010-12-31 10:00,31,4.435,4.4355,4.435,4.4355,2
20110501|2010-12-31 10:30,31,4.4335,4.439,4.4335,4.438,8
20110501|2010-12-31 11:00,31,4.442,4.4435,4.4415,4.4415,6
20110501|2010-12-31 11:30,31,4.441,4.442,4.438,4.4395,87
20110501|2010-12-31 12:00,31,4.4385,4.4385,4.4385,4.4385,1
20110501|2011-01-02 17:00,3,4.45,4.454,4.45,4.454,4
20110501|2011-01-02 17:30,3,4.4625,4.4625,4.462,4.462,2
20110501|2011-01-02 19:00,3,4.446,4.446,4.446,4.446,2
20110501|2011-01-02 19:30,3,4.447,4.447,4.447,4.447,1
20110501|2011-01-02 20:00,3,4.454,4.4575,4.454,4.4555,3
20110501|2011-01-02 21:00,3,4.462,4.4625,4.462,4.4625,5
20110501|2011-01-02 22:00,3,4.46,4.46,4.46,4.46,2
20110501|2011-01-03 00:00,3,4.4765,4.4765,4.476,4.476,13
20110501|2011-01-03 00:30,3,4.476,4.476,4.476,4.476,13
20110501|2011-01-03 01:00,3,4.482,4.484,4.48,4.48,13
20110501|2011-01-03 03:00,3,4.484,4.484,4.484,4.484,1
20110501|2011-01-03 04:00,3,4.484,4.484,4.484,4.484,4
20110501|2011-01-03 04:30,3,4.49,4.49,4.4875,4.4875,7
20110501|2011-01-03 05:00,3,4.4815,4.4815,4.4815,4.4815,1
20110501|2011-01-03 06:00,3,4.4795,4.481,4.4795,4.481,2
20110501|2011-01-03 06:30,3,4.4855,4.486,4.485,4.485,3
20110501|2011-01-03 07:00,3,4.4855,4.4855,4.431,4.431,57
20110501|2011-01-03 07:30,3,4.4315,4.438,4.4255,4.437,9
20110501|2011-01-03 08:00,3,4.4425,4.4435,4.438,4.4435,97
20110501|2011-01-03 08:30,3,4.455,4.4625,4.455,4.456,9
20110501|2011-01-03 09:00,3,4.46,4.46,4.4575,4.4575,8
20110501|2011-01-03 09:30,3,4.4545,4.456,4.446,4.454,4
20110501|2011-01-03 10:00,3,4.466,4.466,4.4615,4.4615,7
20110501|2011-01-03 10:30,3,4.458,4.458,4.453,4.453,2
20110501|2011-01-03 11:00,3,4.46,4.46,4.459,4.459,4
20110501|2011-01-03 11:30,3,4.4565,4.4565,4.453,4.453,5
20110501|2011-01-03 12:00,3,4.45,4.45,4.45,4.45,3
20110501|2011-01-03 12:30,3,4.4475,4.449,4.4475,4.449,4
20110501|2011-01-03 13:00,3,4.4465,4.4465,4.425,4.4285,17
20110501|2011-01-03 13:30,3,4.4225,4.4255,4.42,4.4255,5
20110501|2011-01-03 14:00,3,4.422,4.422,4.414,4.418,8
20110501|2011-01-03 14:30,3,4.4215,4.4225,4.4185,4.4185,6
20110501|2011-01-03 15:00,3,4.4325,4.4325,4.4265,4.4265,3
20110501|2011-01-03 15:30,3,4.4285,4.4285,4.4285,4.4285,2
20110501|2011-01-03 16:00,3,4.4175,4.4175,4.4175,4.4175,1
20110501|2011-01-03 22:00,4,4.448,4.448,4.4465,4.4465,4
20110501|2011-01-03 22:30,4,4.4435,4.4435,4.4435,4.4435,1
20110501|2011-01-04 00:30,4,4.4265,4.4275,4.4265,4.4275,4
20110501|2011-01-04 01:00,4,4.423,4.423,4.42,4.42,3
20110501|2011-01-04 01:30,4,4.44,4.44,4.44,4.44,5
20110501|2011-01-04 02:30,4,4.4225,4.4225,4.4225,4.4225,2
20110501|2011-01-04 04:30,4,4.4255,4.4255,4.4255,4.4255,6
20110501|2011-01-04 06:00,4,4.4245,4.4245,4.4245,4.4245,1
20110501|2011-01-04 06:30,4,4.4415,4.4415,4.4415,4.4415,7
20110501|2011-01-04 07:00,4,4.449,4.456,4.4375,4.4375,63
20110501|2011-01-04 07:30,4,4.437,4.437,4.4245,4.4245,8
20110501|2011-01-04 08:00,4,4.44,4.453,4.4395,4.453,22
20110501|2011-01-04 08:30,4,4.448,4.453,4.429,4.429,20
20110501|2011-01-04 09:00,4,4.4365,4.4365,4.424,4.429,19
20110501|2011-01-04 09:30,4,4.425,4.425,4.368,4.382,49
20110501|2011-01-04 10:00,4,4.367,4.3815,4.3555,4.377,47
20110501|2011-01-04 10:30,4,4.3675,4.3775,4.367,4.3775,9
20110501|2011-01-04 11:00,4,4.376,4.376,4.3595,4.3615,32
20110501|2011-01-04 11:30,4,4.3535,4.374,4.352,4.3675,93
20110501|2011-01-04 12:00,4,4.359,4.371,4.359,4.3655,7
20110501|2011-01-04 12:30,4,4.372,4.3735,4.372,4.3735,2
20110501|2011-01-04 13:00,4,4.3815,4.391,4.3775,4.391,11
20110501|2011-01-04 13:30,4,4.386,4.386,4.385,4.385,2
20110501|2011-01-04 14:30,4,4.38,4.38,4.38,4.38,1
20110501|2011-01-04 15:30,4,4.3845,4.385,4.3805,4.3805,8
20110501|2011-01-04 16:00,4,4.385,4.385,4.38,4.38,5
20110501|2011-01-04 17:00,5,4.37,4.37,4.37,4.37,3
20110501|2011-01-04 18:30,5,4.3725,4.3755,4.3725,4.3755,7
20110501|2011-01-04 19:30,5,4.34,4.34,4.34,4.34,1
20110501|2011-01-04 20:00,5,4.339,4.34,4.339,4.34,5
20110501|2011-01-04 21:30,5,4.3545,4.3545,4.3545,4.3545,1
20110501|2011-01-04 22:00,5,4.3545,4.3575,4.3545,4.3575,2
20110501|2011-01-05 00:30,5,4.358,4.358,4.355,4.355,5
20110501|2011-01-05 01:00,5,4.348,4.348,4.348,4.348,1
20110501|2011-01-05 02:00,5,4.34,4.34,4.34,4.34,5
20110501|2011-01-05 02:30,5,4.3345,4.3345,4.3345,4.3345,1
20110501|2011-01-05 03:00,5,4.338,4.338,4.3305,4.3305,3
20110501|2011-01-05 03:30,5,4.325,4.325,4.325,4.325,5
20110501|2011-01-05 04:00,5,4.3305,4.3305,4.3285,4.3285,2
20110501|2011-01-05 04:30,5,4.3215,4.3215,4.3185,4.3185,15
20110501|2011-01-05 05:00,5,4.3,4.3,4.29,4.29,27
20110501|2011-01-05 05:30,5,4.297,4.297,4.297,4.297,1
20110501|2011-01-05 06:00,5,4.314,4.314,4.314,4.314,1
20110501|2011-01-05 06:30,5,4.313,4.313,4.3125,4.3125,2
20110501|2011-01-05 07:00,5,4.3125,4.33,4.3125,4.33,45
20110501|2011-01-05 07:30,5,4.3295,4.3295,4.3295,4.3295,1
20110501|2011-01-05 08:00,5,4.3385,4.341,4.335,4.335,37
20110501|2011-01-05 08:30,5,4.3185,4.328,4.3185,4.325,16
20110501|2011-01-05 09:00,5,4.335,4.3365,4.335,4.3365,11
20110501|2011-01-05 09:30,5,4.323,4.3305,4.323,4.3305,10
20110501|2011-01-05 10:00,5,4.3235,4.3675,4.3235,4.3675,13
20110501|2011-01-05 10:30,5,4.365,4.385,4.365,4.372,77
20110501|2011-01-05 11:00,5,4.37,4.39,4.369,4.39,9
20110501|2011-01-05 11:30,5,4.3865,4.4,4.385,4.3995,57
20110501|2011-01-05 12:00,5,4.402,4.402,4.397,4.397,20
20110501|2011-01-05 12:30,5,4.3965,4.398,4.3925,4.3975,5
20110501|2011-01-05 13:00,5,4.395,4.395,4.395,4.395,1
20110501|2011-01-05 13:30,5,4.381,4.381,4.381,4.381,2
20110501|2011-01-05 14:00,5,4.3965,4.3965,4.3955,4.3955,3
20110501|2011-01-05 14:30,5,4.396,4.4075,4.396,4.4075,9
20110501|2011-01-05 15:00,5,4.408,4.41,4.4005,4.4045,7
20110501|2011-01-05 15:30,5,4.4015,4.4015,4.4015,4.4015,2
20110501|2011-01-05 17:00,6,4.4,4.4,4.4,4.4,1
20110501|2011-01-05 17:30,6,4.4025,4.4025,4.4025,4.4025,5
20110501|2011-01-05 18:00,6,4.4025,4.4175,4.4025,4.4175,16
20110501|2011-01-05 19:00,6,4.412,4.412,4.412,4.412,1
20110501|2011-01-05 20:00,6,4.405,4.405,4.405,4.405,2
20110501|2011-01-05 20:30,6,4.398,4.398,4.398,4.398,2
20110501|2011-01-05 21:00,6,4.393,4.393,4.393,4.393,1
20110501|2011-01-06 00:30,6,4.4,4.4,4.4,4.4,1
20110501|2011-01-06 01:00,6,4.4035,4.4075,4.4035,4.407,11
20110501|2011-01-06 02:30,6,4.388,4.388,4.388,4.388,1
20110501|2011-01-06 04:30,6,4.384,4.384,4.384,4.384,1
20110501|2011-01-06 06:00,6,4.384,4.384,4.384,4.384,1
20110501|2011-01-06 06:30,6,4.3925,4.3925,4.376,4.376,4
20110501|2011-01-06 07:00,6,4.3785,4.3785,4.3785,4.3785,2
20110501|2011-01-06 08:00,6,4.379,4.3855,4.379,4.3815,15
20110501|2011-01-06 08:30,6,4.356,4.356,4.35,4.3515,3
20110501|2011-01-06 09:00,6,4.335,4.3435,4.335,4.3375,12
20110501|2011-01-06 09:30,6,4.349,4.355,4.328,4.328,12
20110501|2011-01-06 10:00,6,4.33,4.33,4.321,4.321,10
20110501|2011-01-06 10:30,6,4.3285,4.3295,4.3125,4.326,15
20110501|2011-01-06 11:00,6,4.325,4.3255,4.314,4.314,6
20110501|2011-01-06 11:30,6,4.3225,4.325,4.3225,4.3245,30
20110501|2011-01-06 12:00,6,4.3245,4.3245,4.3245,4.3245,8
20110501|2011-01-06 12:30,6,4.3335,4.3335,4.3335,4.3335,1
20110501|2011-01-06 13:00,6,4.3265,4.3265,4.318,4.318,21
20110501|2011-01-06 14:00,6,4.319,4.32,4.319,4.32,2
20110501|2011-01-06 16:00,6,4.3185,4.3185,4.3185,4.3185,1
20110501|2011-01-06 17:00,7,4.3205,4.325,4.3205,4.324,18
20110501|2011-01-06 17:30,7,4.322,4.322,4.315,4.315,7
20110501|2011-01-06 18:00,7,4.311,4.311,4.3055,4.3055,12
20110501|2011-01-06 19:00,7,4.3155,4.3155,4.3155,4.3155,5
20110501|2011-01-06 20:00,7,4.3375,4.3375,4.3375,4.3375,2
20110501|2011-01-06 20:30,7,4.336,4.336,4.33,4.33,4
20110501|2011-01-06 21:00,7,4.335,4.335,4.335,4.335,5
20110501|2011-01-06 21:30,7,4.33,4.33,4.325,4.325,5
20110501|2011-01-06 22:00,7,4.322,4.336,4.322,4.336,4
20110501|2011-01-06 23:30,7,4.32,4.32,4.3,4.3,37
20110501|2011-01-07 00:00,7,4.2765,4.2765,4.272,4.272,8
20110501|2011-01-07 00:30,7,4.27,4.28,4.27,4.274,21
20110501|2011-01-07 01:00,7,4.2715,4.2715,4.2715,4.2715,1
20110501|2011-01-07 02:00,7,4.2785,4.2785,4.2785,4.2785,1
20110501|2011-01-07 02:30,7,4.2685,4.28,4.2685,4.28,3
20110501|2011-01-07 03:30,7,4.277,4.277,4.277,4.277,1
20110501|2011-01-07 04:00,7,4.256,4.256,4.249,4.249,11
20110501|2011-01-07 05:00,7,4.2595,4.2595,4.2595,4.2595,1
20110501|2011-01-07 06:00,7,4.2775,4.2795,4.2725,4.2775,6
20110501|2011-01-07 06:30,7,4.281,4.281,4.2795,4.2795,6
20110501|2011-01-07 07:00,7,4.2805,4.2935,4.276,4.289,160
20110501|2011-01-07 07:30,7,4.28,4.285,4.261,4.277,26
20110501|2011-01-07 08:00,7,4.3015,4.304,4.3015,4.303,5
20110501|2011-01-07 08:30,7,4.3025,4.3025,4.3005,4.3005,3
20110501|2011-01-07 09:00,7,4.306,4.32,4.306,4.3175,6
20110501|2011-01-07 09:30,7,4.316,4.341,4.315,4.341,39
20110501|2011-01-07 10:00,7,4.331,4.334,4.3235,4.3235,10
20110501|2011-01-07 10:30,7,4.3125,4.314,4.3045,4.313,22
20110501|2011-01-07 11:00,7,4.308,4.308,4.308,4.308,2
20110501|2011-01-07 11:30,7,4.286,4.287,4.28,4.2805,16
20110501|2011-01-07 12:00,7,4.281,4.2855,4.281,4.2855,21
20110501|2011-01-07 12:30,7,4.286,4.286,4.2805,4.2805,5
20110501|2011-01-07 13:00,7,4.2815,4.2845,4.2815,4.2845,2
20110501|2011-01-07 13:30,7,4.2805,4.2835,4.2805,4.2835,8
20110501|2011-01-07 14:00,7,4.28,4.2905,4.28,4.2905,15
20110501|2011-01-07 14:30,7,4.2765,4.2765,4.2745,4.2745,2
20110501|2011-01-07 15:00,7,4.2785,4.2785,4.2775,4.2775,5
20110501|2011-01-07 15:30,7,4.2765,4.2765,4.2765,4.2765,2
20110501|2011-01-09 17:00,10,4.2825,4.32,4.2825,4.3135,10
20110501|2011-01-09 19:30,10,4.294,4.294,4.294,4.294,1
20110501|2011-01-10 01:00,10,4.2805,4.2815,4.2805,4.2815,3
20110501|2011-01-10 04:30,10,4.2595,4.2595,4.2595,4.2595,1
20110501|2011-01-10 05:00,10,4.279,4.279,4.2715,4.2715,5
20110501|2011-01-10 05:30,10,4.268,4.2735,4.268,4.2735,8
20110501|2011-01-10 06:30,10,4.2745,4.2745,4.265,4.265,3
20110501|2011-01-10 07:00,10,4.2635,4.2635,4.263,4.263,3
20110501|2011-01-10 07:30,10,4.2755,4.2755,4.2755,4.2755,5
20110501|2011-01-10 08:30,10,4.281,4.281,4.2695,4.2695,10
20110501|2011-01-10 09:00,10,4.2635,4.2735,4.261,4.2735,5
20110501|2011-01-10 09:30,10,4.281,4.286,4.272,4.272,13
20110501|2011-01-10 10:00,10,4.275,4.275,4.269,4.269,2
20110501|2011-01-10 10:30,10,4.2645,4.2675,4.2605,4.2675,8
20110501|2011-01-10 11:00,10,4.2605,4.2615,4.2605,4.2615,3
20110501|2011-01-10 11:30,10,4.2675,4.2705,4.2655,4.2705,7
20110501|2011-01-10 12:00,10,4.2665,4.2665,4.266,4.266,3
20110501|2011-01-10 12:30,10,4.2695,4.2695,4.269,4.269,4
20110501|2011-01-10 13:00,10,4.2665,4.2665,4.2665,4.2665,1
20110501|2011-01-10 13:30,10,4.2685,4.2685,4.2685,4.2685,2
20110501|2011-01-10 14:00,10,4.273,4.285,4.273,4.281,5
20110501|2011-01-10 14:30,10,4.2825,4.283,4.28,4.283,20
20110501|2011-01-10 15:00,10,4.28,4.28,4.28,4.28,3
20110501|2011-01-10 15:30,10,4.277,4.278,4.275,4.278,5
20110501|2011-01-10 17:00,11,4.2835,4.2835,4.2835,4.2835,2
20110501|2011-01-10 18:30,11,4.2835,4.2835,4.2835,4.2835,1
20110501|2011-01-10 19:30,11,4.2955,4.2955,4.2955,4.2955,1
20110501|2011-01-10 21:00,11,4.3,4.3,4.3,4.3,2
20110501|2011-01-10 21:30,11,4.308,4.308,4.3045,4.3045,10
20110501|2011-01-10 22:30,11,4.3,4.3005,4.3,4.3005,2
20110501|2011-01-10 23:00,11,4.3005,4.3055,4.3005,4.3055,11
20110501|2011-01-10 23:30,11,4.3125,4.3125,4.3125,4.3125,7
20110501|2011-01-11 00:00,11,4.3075,4.3075,4.3035,4.3035,3
20110501|2011-01-11 00:30,11,4.3,4.3,4.3,4.3,1
20110501|2011-01-11 01:00,11,4.311,4.311,4.311,4.311,1
20110501|2011-01-11 01:30,11,4.317,4.317,4.304,4.306,13
20110501|2011-01-11 02:00,11,4.3065,4.32,4.3055,4.32,11
20110501|2011-01-11 02:30,11,4.3135,4.315,4.3135,4.315,7
20110501|2011-01-11 04:00,11,4.306,4.306,4.306,4.306,2
20110501|2011-01-11 04:30,11,4.3215,4.3215,4.3215,4.3215,1
20110501|2011-01-11 06:00,11,4.337,4.337,4.333,4.333,4
20110501|2011-01-11 06:30,11,4.335,4.335,4.331,4.331,5
20110501|2011-01-11 07:00,11,4.331,4.332,4.3265,4.3265,4
20110501|2011-01-11 07:30,11,4.328,4.336,4.328,4.335,16
20110501|2011-01-11 08:00,11,4.3345,4.34,4.3305,4.333,28
20110501|2011-01-11 08:30,11,4.333,4.333,4.3155,4.3155,25
20110501|2011-01-11 09:00,11,4.3175,4.326,4.3175,4.32,27
20110501|2011-01-11 09:30,11,4.323,4.3285,4.3065,4.3165,44
20110501|2011-01-11 10:00,11,4.333,4.347,4.333,4.347,15
20110501|2011-01-11 10:30,11,4.3455,4.3605,4.3405,4.35,32
20110501|2011-01-11 11:00,11,4.352,4.3535,4.349,4.3515,91
20110501|2011-01-11 11:30,11,4.35,4.3505,4.348,4.3495,29
20110501|2011-01-11 12:00,11,4.3495,4.3495,4.347,4.348,14
20110501|2011-01-11 12:30,11,4.3475,4.3475,4.3475,4.3475,1
20110501|2011-01-11 13:00,11,4.3455,4.3455,4.3275,4.344,6
20110501|2011-01-11 13:30,11,4.3465,4.3465,4.3465,4.3465,2
20110501|2011-01-11 14:00,11,4.3445,4.348,4.3445,4.346,11
20110501|2011-01-11 14:30,11,4.35,4.3545,4.35,4.3535,9
20110501|2011-01-11 15:00,11,4.3535,4.3535,4.353,4.353,3
20110501|2011-01-11 15:30,11,4.3485,4.3485,4.344,4.344,3
20110501|2011-01-11 16:00,11,4.342,4.342,4.342,4.342,1
20110501|2011-01-11 19:00,12,4.355,4.355,4.355,4.355,2
20110501|2011-01-11 19:30,12,4.3715,4.3715,4.371,4.371,2
20110501|2011-01-11 20:00,12,4.3725,4.3725,4.372,4.3725,7
20110501|2011-01-11 20:30,12,4.3725,4.3725,4.371,4.371,6
20110501|2011-01-11 21:00,12,4.3795,4.38,4.367,4.367,23
20110501|2011-01-11 22:00,12,4.3695,4.3695,4.3695,4.3695,1
20110501|2011-01-11 22:30,12,4.3715,4.3715,4.371,4.371,2
20110501|2011-01-11 23:30,12,4.365,4.365,4.365,4.365,1
20110501|2011-01-12 00:00,12,4.365,4.365,4.365,4.365,1
20110501|2011-01-12 01:30,12,4.37,4.37,4.37,4.37,5
20110501|2011-01-12 02:00,12,4.388,4.388,4.388,4.388,1
20110501|2011-01-12 02:30,12,4.3965,4.397,4.3965,4.397,2
20110501|2011-01-12 03:00,12,4.397,4.4,4.395,4.395,11
20110501|2011-01-12 03:30,12,4.3985,4.3985,4.3985,4.3985,5
20110501|2011-01-12 04:00,12,4.3935,4.3935,4.39,4.39,10
20110501|2011-01-12 04:30,12,4.388,4.388,4.388,4.388,6
20110501|2011-01-12 05:30,12,4.3805,4.3805,4.38,4.38,7
20110501|2011-01-12 06:00,12,4.386,4.3895,4.386,4.3895,4
20110501|2011-01-12 06:30,12,4.386,4.39,4.386,4.39,5
20110501|2011-01-12 07:00,12,4.3905,4.3905,4.387,4.387,6
20110501|2011-01-12 07:30,12,4.3965,4.403,4.3965,4.403,11
20110501|2011-01-12 08:00,12,4.4025,4.4065,4.3935,4.3955,33
20110501|2011-01-12 08:30,12,4.399,4.412,4.396,4.411,14
20110501|2011-01-12 09:00,12,4.411,4.411,4.4015,4.4015,27
20110501|2011-01-12 09:30,12,4.406,4.4115,4.404,4.4105,43
20110501|2011-01-12 10:00,12,4.415,4.4285,4.414,4.42,26
20110501|2011-01-12 10:30,12,4.4225,4.431,4.4225,4.426,14
20110501|2011-01-12 11:00,12,4.419,4.4225,4.418,4.418,9
20110501|2011-01-12 11:30,12,4.414,4.4175,4.4115,4.412,48
20110501|2011-01-12 12:00,12,4.4125,4.4175,4.4125,4.4175,7
20110501|2011-01-12 12:30,12,4.42,4.4205,4.4175,4.419,8
20110501|2011-01-12 13:00,12,4.413,4.413,4.4105,4.4105,4
20110501|2011-01-12 13:30,12,4.415,4.415,4.4125,4.4145,7
20110501|2011-01-12 14:00,12,4.412,4.418,4.4105,4.418,11
20110501|2011-01-12 14:30,12,4.4115,4.419,4.4115,4.419,12
20110501|2011-01-12 15:00,12,4.422,4.4225,4.4145,4.415,7
20110501|2011-01-12 15:30,12,4.415,4.415,4.411,4.412,6
20110501|2011-01-12 17:00,13,4.415,4.415,4.415,4.415,1
20110501|2011-01-12 18:30,13,4.418,4.418,4.418,4.418,1
20110501|2011-01-12 19:00,13,4.4125,4.4125,4.4125,4.4125,2
20110501|2011-01-12 19:30,13,4.409,4.409,4.409,4.409,2
20110501|2011-01-12 20:00,13,4.405,4.405,4.401,4.401,3
20110501|2011-01-12 20:30,13,4.41,4.41,4.4055,4.4055,2
20110501|2011-01-12 21:00,13,4.405,4.4095,4.405,4.405,3
20110501|2011-01-12 21:30,13,4.4065,4.4065,4.4065,4.4065,2
20110501|2011-01-12 22:00,13,4.4,4.4,4.4,4.4,3
20110501|2011-01-12 22:30,13,4.403,4.403,4.401,4.401,2
20110501|2011-01-12 23:00,13,4.403,4.411,4.403,4.411,3
20110501|2011-01-12 23:30,13,4.4145,4.4145,4.4145,4.4145,2
20110501|2011-01-13 00:00,13,4.42,4.42,4.42,4.42,2
20110501|2011-01-13 00:30,13,4.412,4.412,4.412,4.412,1
20110501|2011-01-13 01:00,13,4.412,4.412,4.412,4.412,4
20110501|2011-01-13 02:00,13,4.4,4.4,4.4,4.4,1
20110501|2011-01-13 03:00,13,4.395,4.395,4.395,4.395,5
20110501|2011-01-13 03:30,13,4.389,4.389,4.3795,4.3795,2
20110501|2011-01-13 04:00,13,4.375,4.375,4.374,4.374,6
20110501|2011-01-13 06:00,13,4.3755,4.388,4.3745,4.388,5
20110501|2011-01-13 06:30,13,4.391,4.3915,4.3905,4.391,22
20110501|2011-01-13 07:00,13,4.3965,4.3985,4.382,4.385,38
20110501|2011-01-13 07:30,13,4.3845,4.3965,4.38,4.392,72
20110501|2011-01-13 08:00,13,4.395,4.3985,4.395,4.3965,10
20110501|2011-01-13 08:30,13,4.3975,4.3975,4.378,4.378,8
20110501|2011-01-13 09:00,13,4.376,4.382,4.3655,4.382,48
20110501|2011-01-13 09:30,13,4.3895,4.4015,4.3895,4.397,52
20110501|2011-01-13 10:00,13,4.396,4.396,4.3885,4.3945,47
20110501|2011-01-13 10:30,13,4.3865,4.3895,4.3865,4.3895,3
20110501|2011-01-13 11:00,13,4.388,4.3925,4.387,4.387,21
20110501|2011-01-13 11:30,13,4.385,4.3875,4.3785,4.38,64
20110501|2011-01-13 12:00,13,4.3805,4.386,4.38,4.386,10
20110501|2011-01-13 12:30,13,4.3885,4.392,4.3855,4.392,12
20110501|2011-01-13 13:00,13,4.3905,4.3905,4.386,4.386,2
20110501|2011-01-13 13:30,13,4.3765,4.3765,4.368,4.368,5
20110501|2011-01-13 14:00,13,4.369,4.369,4.3525,4.3525,5
20110501|2011-01-13 14:30,13,4.354,4.354,4.348,4.348,6
20110501|2011-01-13 15:00,13,4.3575,4.359,4.3575,4.359,2
20110501|2011-01-13 16:00,13,4.357,4.36,4.357,4.36,2
20110501|2011-01-13 17:00,14,4.353,4.353,4.353,4.353,1
20110501|2011-01-13 17:30,14,4.3695,4.3695,4.3635,4.3635,3
20110501|2011-01-13 19:30,14,4.366,4.366,4.366,4.366,1
20110501|2011-01-13 20:00,14,4.367,4.367,4.367,4.367,1
20110501|2011-01-13 20:30,14,4.38,4.38,4.38,4.38,4
20110501|2011-01-13 21:00,14,4.383,4.383,4.379,4.383,3
20110501|2011-01-13 21:30,14,4.382,4.382,4.382,4.382,1
20110501|2011-01-13 22:00,14,4.3755,4.3755,4.3755,4.3755,1
20110501|2011-01-13 22:30,14,4.365,4.365,4.365,4.365,1
20110501|2011-01-13 23:00,14,4.3655,4.3655,4.3655,4.3655,1
20110501|2011-01-13 23:30,14,4.365,4.3785,4.365,4.3785,19
20110501|2011-01-14 00:00,14,4.3695,4.37,4.3695,4.37,2
20110501|2011-01-14 00:30,14,4.374,4.374,4.374,4.374,1
20110501|2011-01-14 01:30,14,4.366,4.366,4.355,4.355,5
20110501|2011-01-14 02:30,14,4.361,4.361,4.3595,4.3605,7
20110501|2011-01-14 03:30,14,4.364,4.364,4.364,4.364,3
20110501|2011-01-14 04:00,14,4.35,4.359,4.35,4.359,6
20110501|2011-01-14 04:30,14,4.36,4.3765,4.36,4.3765,4
20110501|2011-01-14 06:00,14,4.3595,4.3595,4.3595,4.3595,1
20110501|2011-01-14 07:00,14,4.37,4.3765,4.37,4.3765,5
20110501|2011-01-14 07:30,14,4.3875,4.4,4.385,4.396,27
20110501|2011-01-14 08:00,14,4.395,4.402,4.3935,4.398,31
20110501|2011-01-14 08:30,14,4.391,4.4055,4.391,4.404,29
20110501|2011-01-14 09:00,14,4.406,4.4065,4.3925,4.394,19
20110501|2011-01-14 09:30,14,4.3915,4.4025,4.3915,4.397,45
20110501|2011-01-14 10:00,14,4.391,4.412,4.391,4.404,87
20110501|2011-01-14 10:30,14,4.3965,4.411,4.3955,4.405,113
20110501|2011-01-14 11:00,14,4.4175,4.4175,4.4045,4.4045,11
20110501|2011-01-14 11:30,14,4.406,4.4145,4.405,4.414,118
20110501|2011-01-14 12:00,14,4.415,4.4165,4.415,4.4165,4
20110501|2011-01-14 12:30,14,4.4185,4.419,4.4175,4.419,9
20110501|2011-01-14 13:00,14,4.4335,4.4365,4.4335,4.434,7
20110501|2011-01-14 13:30,14,4.436,4.4375,4.436,4.4375,3
20110501|2011-01-14 14:00,14,4.431,4.44,4.431,4.4335,15
20110501|2011-01-14 14:30,14,4.44,4.44,4.432,4.435,8
20110501|2011-01-14 15:00,14,4.435,4.435,4.435,4.435,3
20110501|2011-01-16 17:00,18,4.4345,4.46,4.4345,4.46,18
20110501|2011-01-16 18:30,18,4.44,4.44,4.4325,4.4325,10
20110501|2011-01-16 19:00,18,4.42,4.421,4.4195,4.421,6
20110501|2011-01-16 19:30,18,4.422,4.422,4.422,4.422,1
20110501|2011-01-16 20:30,18,4.416,4.416,4.416,4.416,1
20110501|2011-01-16 21:00,18,4.4145,4.4145,4.414,4.414,4
20110501|2011-01-16 21:30,18,4.414,4.414,4.414,4.414,1
20110501|2011-01-16 23:30,18,4.4025,4.4025,4.401,4.401,3
20110501|2011-01-17 00:00,18,4.3995,4.3995,4.3995,4.3995,1
20110501|2011-01-17 00:30,18,4.3875,4.3965,4.3875,4.3965,8
20110501|2011-01-17 01:00,18,4.3925,4.397,4.3925,4.397,3
20110501|2011-01-17 01:30,18,4.3985,4.4015,4.398,4.398,18
20110501|2011-01-17 02:00,18,4.402,4.402,4.386,4.388,37
20110501|2011-01-17 02:30,18,4.387,4.388,4.3835,4.3855,39
20110501|2011-01-17 03:00,18,4.375,4.376,4.375,4.376,12
20110501|2011-01-17 03:30,18,4.378,4.3835,4.378,4.383,45
20110501|2011-01-17 04:00,18,4.384,4.384,4.381,4.381,11
20110501|2011-01-17 05:00,18,4.3915,4.3915,4.3915,4.3915,1
20110501|2011-01-17 06:00,18,4.387,4.387,4.387,4.387,1
20110501|2011-01-17 06:30,18,4.408,4.412,4.408,4.412,3
20110501|2011-01-17 07:00,18,4.409,4.414,4.4075,4.414,5
20110501|2011-01-17 07:30,18,4.4065,4.4065,4.3995,4.4005,6
20110501|2011-01-17 08:00,18,4.404,4.404,4.403,4.404,10
20110501|2011-01-17 08:30,18,4.41,4.418,4.41,4.418,6
20110501|2011-01-17 09:00,18,4.4185,4.4185,4.405,4.41,21
20110501|2011-01-17 09:30,18,4.408,4.408,4.408,4.408,1
20110501|2011-01-17 10:00,18,4.4095,4.413,4.4095,4.4105,9
20110501|2011-01-17 10:30,18,4.41,4.41,4.3995,4.403,7
20110501|2011-01-17 11:00,18,4.396,4.396,4.3835,4.3835,9
20110501|2011-01-17 11:30,18,4.385,4.388,4.382,4.388,4
20110501|2011-01-17 17:00,18,4.388,4.39,4.387,4.39,4
20110501|2011-01-17 18:00,18,4.3915,4.394,4.3915,4.394,2
20110501|2011-01-17 19:00,18,4.4,4.4,4.4,4.4,1
20110501|2011-01-17 19:30,18,4.3875,4.3875,4.3875,4.3875,2
20110501|2011-01-17 20:00,18,4.372,4.372,4.372,4.372,1
20110501|2011-01-17 20:30,18,4.3735,4.3865,4.3735,4.3865,3
20110501|2011-01-17 21:00,18,4.395,4.41,4.394,4.41,8
20110501|2011-01-17 21:30,18,4.42,4.42,4.42,4.42,2
20110501|2011-01-17 22:30,18,4.41,4.4165,4.41,4.4165,2
20110501|2011-01-17 23:00,18,4.417,4.417,4.411,4.4155,14
20110501|2011-01-17 23:30,18,4.413,4.425,4.413,4.425,11
20110501|2011-01-18 00:00,18,4.423,4.423,4.423,4.423,1
20110501|2011-01-18 00:30,18,4.4255,4.4255,4.4255,4.4255,1
20110501|2011-01-18 01:30,18,4.4195,4.4215,4.418,4.4185,24
20110501|2011-01-18 02:00,18,4.4165,4.4205,4.416,4.417,26
20110501|2011-01-18 02:30,18,4.429,4.4305,4.423,4.4235,12
20110501|2011-01-18 03:00,18,4.44,4.44,4.4385,4.439,10
20110501|2011-01-18 03:30,18,4.439,4.439,4.437,4.437,13
20110501|2011-01-18 04:00,18,4.445,4.445,4.441,4.4415,8
20110501|2011-01-18 04:30,18,4.437,4.439,4.437,4.439,9
20110501|2011-01-18 05:00,18,4.4445,4.4445,4.4425,4.4425,3
20110501|2011-01-18 05:30,18,4.445,4.445,4.445,4.445,1
20110501|2011-01-18 06:00,18,4.4405,4.4405,4.4405,4.4405,1
20110501|2011-01-18 06:30,18,4.4365,4.4365,4.436,4.436,4
20110501|2011-01-18 07:00,18,4.433,4.437,4.4265,4.4335,13
20110501|2011-01-18 07:30,18,4.433,4.436,4.431,4.436,6
20110501|2011-01-18 08:00,18,4.4265,4.429,4.423,4.429,5
20110501|2011-01-18 08:30,18,4.4305,4.441,4.423,4.4275,7
20110501|2011-01-18 09:00,18,4.4275,4.438,4.4275,4.4365,14
20110501|2011-01-18 09:30,18,4.437,4.437,4.404,4.404,12
20110501|2011-01-18 10:00,18,4.402,4.417,4.402,4.417,18
20110501|2011-01-18 10:30,18,4.4175,4.4275,4.4175,4.4275,15
20110501|2011-01-18 11:00,18,4.4155,4.418,4.4135,4.4175,9
20110501|2011-01-18 11:30,18,4.417,4.4305,4.417,4.4305,33
20110501|2011-01-18 12:00,18,4.4295,4.4365,4.4295,4.4365,5
20110501|2011-01-18 12:30,18,4.433,4.433,4.429,4.429,4
20110501|2011-01-18 13:00,18,4.426,4.4285,4.425,4.4285,31
20110501|2011-01-18 13:30,18,4.4285,4.431,4.4275,4.431,15
20110501|2011-01-18 14:00,18,4.4255,4.426,4.4255,4.426,6
20110501|2011-01-18 14:30,18,4.4265,4.4265,4.4255,4.4255,4
20110501|2011-01-18 15:00,18,4.427,4.427,4.427,4.427,3
20110501|2011-01-18 15:30,18,4.427,4.429,4.427,4.429,2
20110501|2011-01-18 16:00,18,4.4355,4.4355,4.4355,4.4355,1
20110501|2011-01-18 17:00,19,4.4325,4.4325,4.4325,4.4325,1
20110501|2011-01-18 17:30,19,4.4325,4.4325,4.431,4.431,7
20110501|2011-01-18 18:30,19,4.4325,4.4325,4.4325,4.4325,1
20110501|2011-01-18 22:30,19,4.449,4.45,4.449,4.45,56
20110501|2011-01-18 23:00,19,4.45,4.45,4.445,4.445,18
20110501|2011-01-18 23:30,19,4.447,4.4515,4.447,4.4515,4
20110501|2011-01-19 00:00,19,4.457,4.457,4.457,4.457,2
20110501|2011-01-19 00:30,19,4.459,4.4665,4.459,4.4665,3
20110501|2011-01-19 01:00,19,4.462,4.462,4.461,4.4615,5
20110501|2011-01-19 01:30,19,4.46,4.4645,4.46,4.4645,4
20110501|2011-01-19 02:00,19,4.467,4.467,4.455,4.455,24
20110501|2011-01-19 02:30,19,4.4605,4.4605,4.4605,4.4605,1
20110501|2011-01-19 03:00,19,4.45,4.45,4.4465,4.4465,24
20110501|2011-01-19 03:30,19,4.4535,4.4545,4.4455,4.4455,14
20110501|2011-01-19 04:00,19,4.443,4.443,4.44,4.44,2
20110501|2011-01-19 04:30,19,4.442,4.444,4.442,4.444,16
20110501|2011-01-19 05:00,19,4.4435,4.4435,4.4435,4.4435,2
20110501|2011-01-19 05:30,19,4.4495,4.4495,4.4495,4.4495,1
20110501|2011-01-19 06:00,19,4.451,4.453,4.451,4.452,4
20110501|2011-01-19 06:30,19,4.4575,4.4575,4.4565,4.4565,7
20110501|2011-01-19 07:00,19,4.457,4.457,4.441,4.444,9
20110501|2011-01-19 07:30,19,4.4405,4.4475,4.428,4.428,24
20110501|2011-01-19 08:00,19,4.4245,4.44,4.424,4.44,20
20110501|2011-01-19 08:30,19,4.433,4.433,4.398,4.398,32
20110501|2011-01-19 09:00,19,4.395,4.395,4.363,4.363,17
20110501|2011-01-19 09:30,19,4.367,4.3815,4.361,4.3815,15
20110501|2011-01-19 10:00,19,4.3815,4.383,4.3655,4.3765,21
20110501|2011-01-19 10:30,19,4.3735,4.3735,4.366,4.368,7
20110501|2011-01-19 11:00,19,4.3675,4.37,4.3675,4.37,5
20110501|2011-01-19 11:30,19,4.367,4.3735,4.367,4.3725,5
20110501|2011-01-19 12:00,19,4.371,4.3735,4.368,4.371,19
20110501|2011-01-19 12:30,19,4.3765,4.377,4.373,4.374,7
20110501|2011-01-19 13:00,19,4.376,4.376,4.3635,4.3635,33
20110501|2011-01-19 13:30,19,4.3585,4.3585,4.358,4.358,3
20110501|2011-01-19 14:00,19,4.3545,4.3605,4.3545,4.3605,2
20110501|2011-01-19 14:30,19,4.36,4.3625,4.355,4.355,14
20110501|2011-01-19 15:00,19,4.361,4.361,4.361,4.361,1
20110501|2011-01-19 16:00,19,4.3615,4.3615,4.3615,4.3615,2
20110501|2011-01-19 18:00,20,4.3595,4.3595,4.3595,4.3595,1
20110501|2011-01-19 19:00,20,4.373,4.377,4.373,4.377,11
20110501|2011-01-19 19:30,20,4.3785,4.385,4.3785,4.385,19
20110501|2011-01-19 21:00,20,4.377,4.377,4.377,4.377,1
20110501|2011-01-19 21:30,20,4.378,4.378,4.378,4.378,1
20110501|2011-01-20 00:30,20,4.3665,4.3665,4.3665,4.3665,2
20110501|2011-01-20 01:00,20,4.35,4.35,4.33,4.346,7
20110501|2011-01-20 01:30,20,4.337,4.345,4.337,4.343,10
20110501|2011-01-20 02:00,20,4.3295,4.3325,4.328,4.3295,5
20110501|2011-01-20 02:30,20,4.3345,4.3385,4.3345,4.3385,2
20110501|2011-01-20 03:00,20,4.335,4.3395,4.335,4.3395,9
20110501|2011-01-20 03:30,20,4.337,4.3395,4.337,4.3395,2
20110501|2011-01-20 04:00,20,4.3415,4.343,4.3415,4.343,26
20110501|2011-01-20 05:00,20,4.3315,4.3315,4.3275,4.3275,4
20110501|2011-01-20 05:30,20,4.326,4.326,4.3155,4.3155,4
20110501|2011-01-20 06:30,20,4.2975,4.2975,4.2975,4.2975,2
20110501|2011-01-20 07:00,20,4.31,4.31,4.2955,4.3035,4
20110501|2011-01-20 07:30,20,4.3195,4.321,4.292,4.296,11
20110501|2011-01-20 08:00,20,4.294,4.3,4.294,4.2995,7
20110501|2011-01-20 08:30,20,4.2935,4.2935,4.2725,4.2725,119
20110501|2011-01-20 09:00,20,4.2875,4.2875,4.2595,4.2595,28
20110501|2011-01-20 09:30,20,4.259,4.2595,4.234,4.2595,55
20110501|2011-01-20 10:00,20,4.2545,4.2745,4.253,4.265,79
20110501|2011-01-20 10:30,20,4.2685,4.2685,4.2685,4.2685,2
20110501|2011-01-20 11:00,20,4.265,4.275,4.265,4.27,18
20110501|2011-01-20 11:30,20,4.271,4.2765,4.271,4.2755,4
20110501|2011-01-20 12:00,20,4.2775,4.2775,4.271,4.271,6
20110501|2011-01-20 12:30,20,4.271,4.271,4.2675,4.268,17
20110501|2011-01-20 13:00,20,4.2685,4.2735,4.2685,4.27,6
20110501|2011-01-20 13:30,20,4.2755,4.276,4.269,4.269,31
20110501|2011-01-20 15:00,20,4.254,4.255,4.2505,4.2505,6
20110501|2011-01-20 15:30,20,4.256,4.256,4.256,4.256,1
20110501|2011-01-20 19:00,21,4.285,4.285,4.2775,4.2775,3
20110501|2011-01-20 19:30,21,4.286,4.286,4.28,4.28,5
20110501|2011-01-20 20:00,21,4.2855,4.2855,4.2805,4.2805,4
20110501|2011-01-20 20:30,21,4.294,4.294,4.289,4.289,2
20110501|2011-01-20 21:30,21,4.289,4.289,4.289,4.289,1
20110501|2011-01-20 22:00,21,4.2885,4.2885,4.2885,4.2885,1
20110501|2011-01-20 22:30,21,4.259,4.2635,4.259,4.2635,2
20110501|2011-01-20 23:30,21,4.269,4.2745,4.2685,4.2745,5
20110501|2011-01-21 00:30,21,4.2755,4.2755,4.2755,4.2755,2
20110501|2011-01-21 01:00,21,4.2835,4.2875,4.2835,4.2875,15
20110501|2011-01-21 01:30,21,4.286,4.286,4.2735,4.2735,20
20110501|2011-01-21 02:00,21,4.275,4.275,4.275,4.275,20
20110501|2011-01-21 02:30,21,4.2785,4.2885,4.2785,4.2885,34
20110501|2011-01-21 03:00,21,4.28,4.28,4.278,4.278,2
20110501|2011-01-21 03:30,21,4.275,4.275,4.275,4.275,1
20110501|2011-01-21 04:00,21,4.278,4.278,4.278,4.278,2
20110501|2011-01-21 04:30,21,4.2825,4.3025,4.2825,4.3025,29
20110501|2011-01-21 05:00,21,4.2995,4.2995,4.2995,4.2995,1
20110501|2011-01-21 06:00,21,4.303,4.303,4.303,4.303,1
20110501|2011-01-21 07:00,21,4.2965,4.3,4.2955,4.2955,4
20110501|2011-01-21 07:30,21,4.2935,4.3015,4.2935,4.3015,7
20110501|2011-01-21 08:00,21,4.28,4.2865,4.2795,4.2865,15
20110501|2011-01-21 08:30,21,4.287,4.287,4.287,4.287,1
20110501|2011-01-21 09:00,21,4.3025,4.311,4.3005,4.311,11
20110501|2011-01-21 09:30,21,4.3105,4.3365,4.3105,4.332,17
20110501|2011-01-21 10:00,21,4.333,4.333,4.324,4.3275,8
20110501|2011-01-21 10:30,21,4.331,4.331,4.315,4.315,23
20110501|2011-01-21 11:00,21,4.317,4.319,4.316,4.3165,17
20110501|2011-01-21 11:30,21,4.319,4.319,4.311,4.3135,35
20110501|2011-01-21 12:00,21,4.3105,4.312,4.3105,4.312,33
20110501|2011-01-21 12:30,21,4.3175,4.3185,4.315,4.3185,19
20110501|2011-01-21 13:00,21,4.321,4.321,4.321,4.321,2
20110501|2011-01-21 13:30,21,4.3165,4.3185,4.3165,4.3185,4
20110501|2011-01-21 14:00,21,4.317,4.317,4.317,4.317,1
20110501|2011-01-21 14:30,21,4.3155,4.3155,4.3125,4.3125,26
20110501|2011-01-21 15:30,21,4.311,4.311,4.311,4.311,2
20110501|2011-01-21 16:00,21,4.3135,4.3135,4.3135,4.3135,1
20110501|2011-01-23 18:30,24,4.322,4.322,4.322,4.322,1
20110501|2011-01-23 19:00,24,4.347,4.347,4.347,4.347,2
20110501|2011-01-23 19:30,24,4.35,4.3555,4.35,4.3555,16
20110501|2011-01-23 20:00,24,4.3635,4.367,4.3635,4.365,9
20110501|2011-01-23 21:00,24,4.355,4.365,4.355,4.365,7
20110501|2011-01-24 00:00,24,4.3605,4.3605,4.3605,4.3605,3
20110501|2011-01-24 00:30,24,4.3525,4.3525,4.3525,4.3525,1
20110501|2011-01-24 01:30,24,4.3475,4.348,4.3475,4.348,2
20110501|2011-01-24 02:00,24,4.3475,4.3475,4.3465,4.3465,2
20110501|2011-01-24 02:30,24,4.348,4.348,4.348,4.348,1
20110501|2011-01-24 03:00,24,4.334,4.334,4.3335,4.3335,4
20110501|2011-01-24 03:30,24,4.3255,4.3345,4.3255,4.3345,21
20110501|2011-01-24 04:00,24,4.3315,4.3315,4.3315,4.3315,1
20110501|2011-01-24 04:30,24,4.33,4.33,4.33,4.33,1
20110501|2011-01-24 05:30,24,4.3245,4.3245,4.3245,4.3245,1
20110501|2011-01-24 06:30,24,4.33,4.337,4.33,4.337,2
20110501|2011-01-24 07:00,24,4.3395,4.3505,4.3395,4.3505,3
20110501|2011-01-24 07:30,24,4.333,4.333,4.333,4.333,1
20110501|2011-01-24 08:00,24,4.3365,4.3365,4.331,4.3315,15
20110501|2011-01-24 08:30,24,4.3305,4.34,4.3275,4.33,12
20110501|2011-01-24 09:00,24,4.3395,4.363,4.3395,4.361,33
20110501|2011-01-24 09:30,24,4.3565,4.375,4.3565,4.365,96
20110501|2011-01-24 10:00,24,4.3625,4.371,4.361,4.361,137
20110501|2011-01-24 10:30,24,4.3635,4.367,4.356,4.356,28
20110501|2011-01-24 11:00,24,4.355,4.3575,4.345,4.345,8
20110501|2011-01-24 11:30,24,4.351,4.3565,4.35,4.353,12
20110501|2011-01-24 12:00,24,4.353,4.353,4.351,4.351,10
20110501|2011-01-24 12:30,24,4.3535,4.361,4.3525,4.36,10
20110501|2011-01-24 13:00,24,4.357,4.357,4.3545,4.357,6
20110501|2011-01-24 13:30,24,4.3535,4.354,4.34,4.341,15
20110501|2011-01-24 14:00,24,4.335,4.335,4.334,4.334,4
20110501|2011-01-24 14:30,24,4.338,4.343,4.337,4.343,6
20110501|2011-01-24 15:00,24,4.343,4.3465,4.343,4.3465,7
20110501|2011-01-24 15:30,24,4.348,4.348,4.348,4.348,1
20110501|2011-01-24 17:00,25,4.3505,4.3505,4.3505,4.3505,2
20110501|2011-01-24 19:00,25,4.337,4.337,4.3195,4.3195,4
20110501|2011-01-24 19:30,25,4.3155,4.3155,4.315,4.315,2
20110501|2011-01-24 20:00,25,4.31,4.31,4.305,4.305,4
20110501|2011-01-24 20:30,25,4.308,4.3245,4.306,4.3245,7
20110501|2011-01-24 21:00,25,4.3295,4.3295,4.3295,4.3295,1
20110501|2011-01-24 23:30,25,4.313,4.313,4.313,4.313,1
20110501|2011-01-25 00:30,25,4.3085,4.309,4.3055,4.309,13
20110501|2011-01-25 01:00,25,4.3085,4.3085,4.299,4.299,5
20110501|2011-01-25 01:30,25,4.297,4.297,4.294,4.294,22
20110501|2011-01-25 02:00,25,4.295,4.299,4.288,4.288,30
20110501|2011-01-25 02:30,25,4.286,4.289,4.2855,4.289,13
20110501|2011-01-25 03:00,25,4.284,4.284,4.28,4.28,9
20110501|2011-01-25 03:30,25,4.2755,4.2755,4.264,4.264,3
20110501|2011-01-25 04:00,25,4.2665,4.27,4.265,4.27,30
20110501|2011-01-25 04:30,25,4.254,4.254,4.245,4.248,4
20110501|2011-01-25 05:00,25,4.2445,4.25,4.2445,4.25,21
20110501|2011-01-25 06:00,25,4.2525,4.2525,4.2525,4.2525,2
20110501|2011-01-25 06:30,25,4.2515,4.256,4.249,4.249,11
20110501|2011-01-25 07:00,25,4.252,4.26,4.241,4.26,9
20110501|2011-01-25 07:30,25,4.262,4.264,4.259,4.259,15
20110501|2011-01-25 08:00,25,4.2635,4.271,4.263,4.269,22
20110501|2011-01-25 08:30,25,4.268,4.268,4.253,4.2565,18
20110501|2011-01-25 09:00,25,4.254,4.263,4.254,4.2615,16
20110501|2011-01-25 09:30,25,4.2595,4.266,4.2575,4.262,24
20110501|2011-01-25 10:00,25,4.255,4.255,4.238,4.2385,57
20110501|2011-01-25 10:30,25,4.2375,4.2375,4.2195,4.222,101
20110501|2011-01-25 11:00,25,4.2185,4.2225,4.2185,4.2205,10
20110501|2011-01-25 11:30,25,4.229,4.2325,4.229,4.2325,14
20110501|2011-01-25 12:00,25,4.2325,4.2365,4.2325,4.2345,92
20110501|2011-01-25 12:30,25,4.236,4.2465,4.236,4.237,5
20110501|2011-01-25 13:00,25,4.231,4.231,4.2305,4.2305,2
20110501|2011-01-25 13:30,25,4.233,4.233,4.2275,4.2275,5
20110501|2011-01-25 14:00,25,4.2325,4.2325,4.2325,4.2325,1
20110501|2011-01-25 14:30,25,4.2355,4.2515,4.2355,4.251,5
20110501|2011-01-25 15:00,25,4.252,4.253,4.252,4.253,2
20110501|2011-01-25 15:30,25,4.253,4.253,4.2525,4.2525,2
20110501|2011-01-25 16:00,25,4.256,4.256,4.256,4.256,1
20110501|2011-01-25 17:30,26,4.2505,4.2505,4.2505,4.2505,1
20110501|2011-01-25 18:00,26,4.2485,4.259,4.2485,4.2545,6
20110501|2011-01-25 19:00,26,4.25,4.25,4.2335,4.2495,11
20110501|2011-01-25 19:30,26,4.2595,4.2595,4.2595,4.2595,1
20110501|2011-01-25 20:00,26,4.2595,4.263,4.2595,4.262,17
20110501|2011-01-25 21:00,26,4.2535,4.254,4.253,4.254,8
20110501|2011-01-25 21:30,26,4.255,4.255,4.255,4.255,1
20110501|2011-01-25 22:00,26,4.261,4.2695,4.261,4.2695,6
20110501|2011-01-26 00:30,26,4.271,4.271,4.271,4.271,1
20110501|2011-01-26 01:00,26,4.2685,4.2685,4.2685,4.2685,3
20110501|2011-01-26 01:30,26,4.26,4.26,4.258,4.258,2
20110501|2011-01-26 02:30,26,4.273,4.273,4.272,4.272,12
20110501|2011-01-26 03:00,26,4.263,4.263,4.263,4.263,2
20110501|2011-01-26 03:30,26,4.272,4.2755,4.272,4.2755,4
20110501|2011-01-26 04:30,26,4.279,4.28,4.279,4.28,6
20110501|2011-01-26 06:00,26,4.2695,4.277,4.269,4.274,7
20110501|2011-01-26 06:30,26,4.2755,4.2755,4.2735,4.275,6
20110501|2011-01-26 07:00,26,4.25,4.2525,4.25,4.251,7
20110501|2011-01-26 07:30,26,4.2445,4.2455,4.2395,4.242,30
20110501|2011-01-26 08:00,26,4.24,4.248,4.231,4.248,98
20110501|2011-01-26 08:30,26,4.2435,4.2435,4.242,4.242,3
20110501|2011-01-26 09:00,26,4.25,4.272,4.2445,4.2705,15
20110501|2011-01-26 09:30,26,4.268,4.268,4.262,4.262,18
20110501|2011-01-26 10:00,26,4.2545,4.2555,4.247,4.251,35
20110501|2011-01-26 11:00,26,4.2595,4.2655,4.256,4.2655,17
20110501|2011-01-26 11:30,26,4.265,4.274,4.265,4.274,11
20110501|2011-01-26 12:00,26,4.273,4.278,4.273,4.278,3
20110501|2011-01-26 12:30,26,4.275,4.2755,4.275,4.2755,5
20110501|2011-01-26 13:30,26,4.2825,4.295,4.2825,4.287,10
20110501|2011-01-26 14:00,26,4.289,4.293,4.289,4.293,9
20110501|2011-01-26 14:30,26,4.2975,4.3,4.294,4.2955,5
20110501|2011-01-26 15:00,26,4.2925,4.2925,4.2925,4.2925,2
20110501|2011-01-26 18:00,27,4.302,4.302,4.302,4.302,2
20110501|2011-01-26 18:30,27,4.3,4.3,4.3,4.3,3
20110501|2011-01-26 19:00,27,4.2925,4.299,4.2925,4.2955,7
20110501|2011-01-26 19:30,27,4.29,4.295,4.29,4.2925,25
20110501|2011-01-26 20:00,27,4.295,4.295,4.295,4.295,6
20110501|2011-01-26 20:30,27,4.2975,4.303,4.2975,4.303,7
20110501|2011-01-26 21:00,27,4.309,4.309,4.309,4.309,3
20110501|2011-01-26 22:00,27,4.2965,4.2965,4.2915,4.292,4
20110501|2011-01-26 22:30,27,4.2895,4.2895,4.2895,4.2895,1
20110501|2011-01-26 23:00,27,4.2935,4.2935,4.2935,4.2935,2
20110501|2011-01-26 23:30,27,4.305,4.305,4.305,4.305,1
20110501|2011-01-27 00:00,27,4.314,4.3145,4.314,4.3145,11
20110501|2011-01-27 00:30,27,4.3145,4.32,4.3135,4.32,9
20110501|2011-01-27 01:00,27,4.3185,4.3185,4.31,4.31,3
20110501|2011-01-27 01:30,27,4.306,4.306,4.2955,4.2975,48
20110501|2011-01-27 02:00,27,4.298,4.303,4.2945,4.3,59
20110501|2011-01-27 02:30,27,4.2965,4.2965,4.2925,4.293,7
20110501|2011-01-27 03:00,27,4.3025,4.3025,4.302,4.302,2
20110501|2011-01-27 03:30,27,4.3065,4.322,4.3065,4.3185,28
20110501|2011-01-27 04:00,27,4.323,4.323,4.314,4.3145,19
20110501|2011-01-27 05:30,27,4.3145,4.3145,4.314,4.314,3
20110501|2011-01-27 06:00,27,4.3125,4.3125,4.3125,4.3125,2
20110501|2011-01-27 06:30,27,4.321,4.3235,4.321,4.3215,3
20110501|2011-01-27 07:00,27,4.3295,4.3445,4.3295,4.335,41
20110501|2011-01-27 07:30,27,4.3325,4.352,4.33,4.347,38
20110501|2011-01-27 08:00,27,4.346,4.358,4.346,4.3555,86
20110501|2011-01-27 08:30,27,4.3565,4.357,4.349,4.3525,246
20110501|2011-01-27 09:00,27,4.352,4.357,4.3445,4.3525,219
20110501|2011-01-27 09:30,27,4.351,4.354,4.3465,4.348,217
20110501|2011-01-27 10:00,27,4.3435,4.3435,4.313,4.313,78
20110501|2011-01-27 10:30,27,4.3145,4.316,4.306,4.31,45
20110501|2011-01-27 11:00,27,4.31,4.331,4.31,4.3245,41
20110501|2011-01-27 11:30,27,4.33,4.3465,4.33,4.346,26
20110501|2011-01-27 12:00,27,4.342,4.3485,4.338,4.3425,39
20110501|2011-01-27 12:30,27,4.337,4.3435,4.337,4.3435,22
20110501|2011-01-27 13:00,27,4.344,4.3485,4.344,4.3485,4
20110501|2011-01-27 13:30,27,4.345,4.345,4.341,4.3425,12
20110501|2011-01-27 14:00,27,4.335,4.335,4.3325,4.3325,7
20110501|2011-01-27 14:30,27,4.338,4.338,4.326,4.326,14
20110501|2011-01-27 15:00,27,4.326,4.33,4.326,4.3285,5
20110501|2011-01-27 15:30,27,4.33,4.33,4.3265,4.3265,3
20110501|2011-01-27 16:00,27,4.326,4.326,4.326,4.326,1
20110501|2011-01-27 17:00,28,4.325,4.325,4.3225,4.3225,9
20110501|2011-01-27 18:30,28,4.3205,4.3205,4.318,4.3195,4
20110501|2011-01-27 19:00,28,4.318,4.318,4.3085,4.3085,6
20110501|2011-01-27 19:30,28,4.3,4.3035,4.2985,4.3,8
20110501|2011-01-27 20:00,28,4.303,4.305,4.303,4.304,40
20110501|2011-01-27 20:30,28,4.3045,4.3045,4.3035,4.3035,5
20110501|2011-01-27 21:00,28,4.3265,4.335,4.3235,4.335,11
20110501|2011-01-27 22:00,28,4.328,4.331,4.328,4.331,3
20110501|2011-01-27 22:30,28,4.3195,4.3205,4.3195,4.32,9
20110501|2011-01-27 23:00,28,4.3195,4.325,4.3195,4.324,10
20110501|2011-01-27 23:30,28,4.329,4.329,4.3275,4.3275,2
20110501|2011-01-28 00:30,28,4.3255,4.3255,4.32,4.3205,9
20110501|2011-01-28 01:00,28,4.32,4.32,4.318,4.318,3
20110501|2011-01-28 01:30,28,4.314,4.321,4.314,4.321,3
20110501|2011-01-28 02:00,28,4.3245,4.3245,4.3245,4.3245,3
20110501|2011-01-28 02:30,28,4.3215,4.34,4.3215,4.34,7
20110501|2011-01-28 03:30,28,4.3435,4.3495,4.3435,4.3495,7
20110501|2011-01-28 04:00,28,4.355,4.374,4.355,4.367,26
20110501|2011-01-28 04:30,28,4.37,4.37,4.3615,4.3615,16
20110501|2011-01-28 05:30,28,4.375,4.375,4.37,4.37,8
20110501|2011-01-28 06:00,28,4.37,4.373,4.3675,4.3675,5
20110501|2011-01-28 06:30,28,4.3635,4.384,4.3635,4.382,13
20110501|2011-01-28 07:00,28,4.3835,4.388,4.38,4.3855,20
20110501|2011-01-28 07:30,28,4.383,4.383,4.3765,4.377,40
20110501|2011-01-28 08:00,28,4.3795,4.389,4.3795,4.386,86
20110501|2011-01-28 08:30,28,4.3865,4.4095,4.385,4.404,111
20110501|2011-01-28 09:00,28,4.4005,4.4105,4.396,4.3965,112
20110501|2011-01-28 09:30,28,4.3975,4.402,4.3875,4.392,47
20110501|2011-01-28 10:00,28,4.388,4.3915,4.378,4.381,28
20110501|2011-01-28 10:30,28,4.379,4.379,4.3455,4.3505,109
20110501|2011-01-28 11:00,28,4.3505,4.3655,4.3475,4.3655,21
20110501|2011-01-28 11:30,28,4.365,4.38,4.3635,4.38,9
20110501|2011-01-28 12:00,28,4.3755,4.3755,4.343,4.343,12
20110501|2011-01-28 12:30,28,4.3445,4.3595,4.3445,4.3595,18
20110501|2011-01-28 13:00,28,4.361,4.361,4.3575,4.3605,5
20110501|2011-01-28 13:30,28,4.367,4.3675,4.3625,4.3625,6
20110501|2011-01-28 14:00,28,4.366,4.366,4.36,4.36,5
20110501|2011-01-28 14:30,28,4.3625,4.3665,4.362,4.365,12
20110501|2011-01-28 15:00,28,4.3645,4.3675,4.3645,4.3675,4
20110501|2011-01-28 15:30,28,4.362,4.3625,4.362,4.3625,2
20110501|2011-01-28 16:00,28,4.3585,4.3585,4.3585,4.3585,1
20110501|2011-01-30 17:00,31,4.37,4.37,4.35,4.35,6
20110501|2011-01-30 17:30,31,4.3495,4.3495,4.344,4.344,13
20110501|2011-01-30 18:00,31,4.3505,4.3505,4.3505,4.3505,1
20110501|2011-01-30 18:30,31,4.3545,4.362,4.3545,4.355,11
20110501|2011-01-30 19:00,31,4.353,4.3765,4.3525,4.3765,24
20110501|2011-01-30 19:30,31,4.374,4.39,4.374,4.39,12
20110501|2011-01-30 20:00,31,4.3905,4.3925,4.3905,4.3915,10
20110501|2011-01-30 20:30,31,4.3915,4.405,4.3915,4.405,18
20110501|2011-01-30 21:00,31,4.4095,4.42,4.4095,4.42,10
20110501|2011-01-30 21:30,31,4.42,4.42,4.42,4.42,1
20110501|2011-01-30 22:00,31,4.4155,4.4155,4.4155,4.4155,1
20110501|2011-01-30 22:30,31,4.4145,4.4145,4.406,4.4075,30
20110501|2011-01-30 23:00,31,4.4075,4.415,4.4075,4.415,26
20110501|2011-01-30 23:30,31,4.4125,4.4185,4.4125,4.4185,11
20110501|2011-01-31 00:00,31,4.4135,4.4185,4.4135,4.4135,10
20110501|2011-01-31 00:30,31,4.4155,4.4155,4.4065,4.4065,12
20110501|2011-01-31 01:00,31,4.4075,4.41,4.403,4.4095,23
20110501|2011-01-31 01:30,31,4.4155,4.4195,4.4155,4.419,4
20110501|2011-01-31 02:00,31,4.4075,4.411,4.407,4.4075,9
20110501|2011-01-31 02:30,31,4.409,4.409,4.401,4.401,5
20110501|2011-01-31 03:00,31,4.405,4.4165,4.405,4.4165,71
20110501|2011-01-31 03:30,31,4.415,4.43,4.415,4.43,47
20110501|2011-01-31 04:00,31,4.429,4.429,4.4135,4.4135,8
20110501|2011-01-31 04:30,31,4.4115,4.413,4.407,4.4085,23
20110501|2011-01-31 05:00,31,4.408,4.413,4.408,4.4095,27
20110501|2011-01-31 05:30,31,4.4095,4.4095,4.3985,4.4005,54
20110501|2011-01-31 06:00,31,4.4025,4.412,4.402,4.412,14
20110501|2011-01-31 06:30,31,4.4205,4.422,4.4205,4.422,13
20110501|2011-01-31 07:00,31,4.42,4.4275,4.42,4.423,13
20110501|2011-01-31 07:30,31,4.4265,4.4265,4.4185,4.4225,13
20110501|2011-01-31 08:00,31,4.4215,4.43,4.4155,4.416,34
20110501|2011-01-31 08:30,31,4.418,4.4295,4.4155,4.4155,27
20110501|2011-01-31 09:00,31,4.42,4.43,4.4115,4.4285,44241
20110501|2011-01-31 09:30,31,4.429,4.4455,4.4275,4.438,113
20110501|2011-01-31 10:00,31,4.4365,4.4455,4.4355,4.441,50
20110501|2011-01-31 10:30,31,4.4425,4.449,4.4375,4.448,60
20110501|2011-01-31 11:00,31,4.45,4.46,4.449,4.46,311
20110501|2011-01-31 11:30,31,4.455,4.4675,4.4535,4.4655,191
20110501|2011-01-31 12:00,31,4.462,4.4625,4.456,4.457,33
20110501|2011-01-31 12:30,31,4.456,4.4625,4.456,4.4625,28
20110501|2011-01-31 13:00,31,4.4645,4.465,4.461,4.461,38
20110501|2011-01-31 13:30,31,4.46,4.461,4.457,4.459,46
20110501|2011-01-31 14:00,31,4.4605,4.4605,4.4505,4.4505,14
20110501|2011-01-31 14:30,31,4.452,4.4535,4.444,4.451,13
20110501|2011-01-31 15:00,31,4.452,4.456,4.452,4.456,7
20110501|2011-01-31 15:30,31,4.4545,4.455,4.4545,4.455,2
20110501|2011-01-31 16:00,31,4.457,4.457,4.455,4.455,5
20110501|2011-01-31 17:00,1,4.46,4.47,4.46,4.464,28
20110501|2011-01-31 17:30,1,4.47,4.475,4.4695,4.4695,33
20110501|2011-01-31 18:00,1,4.4725,4.475,4.4725,4.4745,22
20110501|2011-01-31 18:30,1,4.473,4.473,4.47,4.47,2
20110501|2011-01-31 19:00,1,4.465,4.4795,4.453,4.4775,31
20110501|2011-01-31 20:00,1,4.478,4.48,4.478,4.48,4
20110501|2011-01-31 21:00,1,4.481,4.4875,4.481,4.486,7
20110501|2011-01-31 22:30,1,4.483,4.483,4.483,4.483,1
20110501|2011-01-31 23:00,1,4.4815,4.482,4.4815,4.482,2
20110501|2011-01-31 23:30,1,4.479,4.489,4.476,4.489,16
20110501|2011-02-01 00:00,1,4.49,4.498,4.49,4.492,19
20110501|2011-02-01 00:30,1,4.4935,4.497,4.493,4.497,19
20110501|2011-02-01 01:00,1,4.496,4.496,4.4935,4.495,17
20110501|2011-02-01 01:30,1,4.4995,4.5,4.496,4.496,42
20110501|2011-02-01 02:00,1,4.5,4.5195,4.4985,4.4985,50
20110501|2011-02-01 02:30,1,4.484,4.484,4.476,4.476,23
20110501|2011-02-01 03:00,1,4.4745,4.49,4.474,4.4825,67
20110501|2011-02-01 03:30,1,4.4875,4.4915,4.4845,4.4915,181
20110501|2011-02-01 04:00,1,4.4925,4.4925,4.49,4.4915,19
20110501|2011-02-01 04:30,1,4.484,4.484,4.484,4.484,1
20110501|2011-02-01 05:00,1,4.488,4.488,4.488,4.488,1
20110501|2011-02-01 06:00,1,4.4965,4.5,4.4965,4.4975,7
20110501|2011-02-01 06:30,1,4.4965,4.4965,4.4845,4.493,128
20110501|2011-02-01 07:00,1,4.49,4.502,4.49,4.499,108
20110501|2011-02-01 07:30,1,4.4935,4.498,4.4895,4.498,24
20110501|2011-02-01 08:00,1,4.5,4.502,4.4955,4.5015,63
20110501|2011-02-01 08:30,1,4.501,4.521,4.501,4.5125,161
20110501|2011-02-01 09:00,1,4.5065,4.518,4.504,4.516,174
20110501|2011-02-01 09:30,1,4.515,4.5365,4.5135,4.535,159
20110501|2011-02-01 10:00,1,4.5375,4.5465,4.5345,4.539,62
20110501|2011-02-01 10:30,1,4.5415,4.545,4.5345,4.54,42
20110501|2011-02-01 11:00,1,4.54,4.55,4.539,4.5465,75
20110501|2011-02-01 11:30,1,4.546,4.556,4.546,4.5515,198
20110501|2011-02-01 12:00,1,4.5505,4.552,4.549,4.5505,38
20110501|2011-02-01 12:30,1,4.549,4.555,4.5475,4.554,52
20110501|2011-02-01 13:00,1,4.556,4.557,4.5515,4.5515,19
20110501|2011-02-01 13:30,1,4.5525,4.557,4.5515,4.555,16
20110501|2011-02-01 14:00,1,4.5545,4.556,4.553,4.556,12
20110501|2011-02-01 14:30,1,4.555,4.561,4.5545,4.557,84
20110501|2011-02-01 15:00,1,4.556,4.556,4.5525,4.5525,13
20110501|2011-02-01 15:30,1,4.5535,4.555,4.5535,4.554,20
20110501|2011-02-01 16:00,1,4.553,4.5565,4.553,4.5565,4
20110501|2011-02-01 17:00,2,4.5535,4.5535,4.55,4.55,9
20110501|2011-02-01 17:30,2,4.5525,4.5525,4.5525,4.5525,1
20110501|2011-02-01 18:00,2,4.553,4.553,4.55,4.55,9
20110501|2011-02-01 18:30,2,4.551,4.551,4.5495,4.5495,13
20110501|2011-02-01 19:00,2,4.548,4.548,4.5425,4.5425,5
20110501|2011-02-01 20:00,2,4.553,4.5545,4.553,4.5545,19
20110501|2011-02-01 21:00,2,4.5595,4.5595,4.5595,4.5595,2
20110501|2011-02-01 22:00,2,4.562,4.562,4.557,4.557,3
20110501|2011-02-01 22:30,2,4.55,4.55,4.5455,4.5455,10
20110501|2011-02-01 23:00,2,4.545,4.5455,4.5445,4.5445,5
20110501|2011-02-01 23:30,2,4.5445,4.545,4.5435,4.5435,4
20110501|2011-02-02 00:00,2,4.545,4.5455,4.5435,4.5455,9
20110501|2011-02-02 00:30,2,4.544,4.5495,4.544,4.5495,15
20110501|2011-02-02 01:00,2,4.554,4.5555,4.553,4.5555,18
20110501|2011-02-02 01:30,2,4.5595,4.563,4.5595,4.5615,6
20110501|2011-02-02 02:00,2,4.554,4.555,4.554,4.555,33
20110501|2011-02-02 02:30,2,4.554,4.554,4.5425,4.5425,41
20110501|2011-02-02 03:00,2,4.54,4.54,4.533,4.533,6
20110501|2011-02-02 04:30,2,4.55,4.5505,4.55,4.5505,4
20110501|2011-02-02 05:00,2,4.546,4.546,4.539,4.539,5
20110501|2011-02-02 05:30,2,4.5375,4.5375,4.5275,4.53,41
20110501|2011-02-02 06:00,2,4.531,4.531,4.5285,4.5285,2
20110501|2011-02-02 06:30,2,4.5365,4.5365,4.5365,4.5365,14
20110501|2011-02-02 07:00,2,4.5365,4.5465,4.531,4.5425,45
20110501|2011-02-02 07:30,2,4.546,4.5505,4.5425,4.5495,76
20110501|2011-02-02 08:00,2,4.5475,4.5485,4.5405,4.5475,81
20110501|2011-02-02 08:30,2,4.545,4.5535,4.542,4.5535,33
20110501|2011-02-02 09:00,2,4.551,4.5535,4.547,4.547,48
20110501|2011-02-02 09:30,2,4.5475,4.5495,4.543,4.5475,43
20110501|2011-02-02 10:00,2,4.547,4.5525,4.545,4.5525,61
20110501|2011-02-02 10:30,2,4.554,4.558,4.5455,4.547,30
20110501|2011-02-02 11:00,2,4.547,4.547,4.5345,4.5345,93
20110501|2011-02-02 11:30,2,4.5345,4.552,4.5345,4.549,73
20110501|2011-02-02 12:00,2,4.55,4.5525,4.55,4.5525,4
20110501|2011-02-02 12:30,2,4.555,4.555,4.5515,4.553,17
20110501|2011-02-02 13:00,2,4.5525,4.5605,4.5525,4.56,34
20110501|2011-02-02 13:30,2,4.56,4.5625,4.5565,4.5625,25
20110501|2011-02-02 14:00,2,4.562,4.5635,4.558,4.5625,10
20110501|2011-02-02 14:30,2,4.5595,4.5655,4.5595,4.5655,47
20110501|2011-02-02 15:00,2,4.566,4.566,4.5625,4.5625,17
20110501|2011-02-02 15:30,2,4.5625,4.5655,4.562,4.5655,10
20110501|2011-02-02 16:00,2,4.566,4.566,4.566,4.566,12
20110501|2011-02-02 17:00,3,4.565,4.566,4.5635,4.5635,10
20110501|2011-02-02 18:30,3,4.5635,4.585,4.5635,4.5745,12
20110501|2011-02-02 19:00,3,4.5625,4.568,4.56,4.56,8
20110501|2011-02-02 19:30,3,4.55,4.5575,4.55,4.5575,4
20110501|2011-02-02 20:00,3,4.5575,4.5575,4.5575,4.5575,1
20110501|2011-02-02 20:30,3,4.5575,4.5575,4.5575,4.5575,1
20110501|2011-02-02 21:00,3,4.5585,4.5585,4.5575,4.5575,4
20110501|2011-02-02 21:30,3,4.5575,4.558,4.5565,4.5565,10
20110501|2011-02-02 22:00,3,4.555,4.5585,4.555,4.558,7
20110501|2011-02-02 22:30,3,4.5565,4.563,4.5565,4.5625,9
20110501|2011-02-02 23:00,3,4.562,4.563,4.562,4.563,2
20110501|2011-02-03 00:00,3,4.556,4.556,4.551,4.551,5
20110501|2011-02-03 00:30,3,4.5515,4.5515,4.5515,4.5515,1
20110501|2011-02-03 01:00,3,4.555,4.56,4.555,4.56,5
20110501|2011-02-03 01:30,3,4.562,4.566,4.559,4.566,9
20110501|2011-02-03 02:00,3,4.566,4.568,4.566,4.568,6
20110501|2011-02-03 02:30,3,4.5565,4.564,4.5565,4.56,9
20110501|2011-02-03 03:00,3,4.56,4.5665,4.56,4.5635,7
20110501|2011-02-03 03:30,3,4.5635,4.5635,4.5615,4.5615,22
20110501|2011-02-03 04:00,3,4.5635,4.5635,4.5635,4.5635,1
20110501|2011-02-03 05:00,3,4.5635,4.5635,4.558,4.558,54
20110501|2011-02-03 05:30,3,4.557,4.557,4.5475,4.551,64
20110501|2011-02-03 06:00,3,4.547,4.548,4.544,4.548,59
20110501|2011-02-03 06:30,3,4.5485,4.5485,4.5325,4.538,56
20110501|2011-02-03 07:00,3,4.54,4.544,4.534,4.5415,72
20110501|2011-02-03 07:30,3,4.538,4.5465,4.537,4.5415,35
20110501|2011-02-03 08:00,3,4.5425,4.5525,4.5415,4.546,102
20110501|2011-02-03 08:30,3,4.5465,4.55,4.542,4.545,43
20110501|2011-02-03 09:00,3,4.552,4.552,4.5245,4.534,104
20110501|2011-02-03 09:30,3,4.532,4.54,4.5275,4.536,47
20110501|2011-02-03 10:00,3,4.5325,4.548,4.5325,4.546,100
20110501|2011-02-03 10:30,3,4.545,4.556,4.5425,4.55,82
20110501|2011-02-03 11:00,3,4.551,4.551,4.5425,4.5475,62
20110501|2011-02-03 11:30,3,4.548,4.5545,4.5465,4.552,135
20110501|2011-02-03 12:00,3,4.5515,4.553,4.5465,4.5465,73
20110501|2011-02-03 12:30,3,4.5505,4.5505,4.546,4.548,9
20110501|2011-02-03 13:00,3,4.5495,4.5495,4.5495,4.5495,1
20110501|2011-02-03 13:30,3,4.5545,4.559,4.5535,4.559,8
20110501|2011-02-03 14:00,3,4.565,4.5675,4.5585,4.5615,12
20110501|2011-02-03 14:30,3,4.562,4.567,4.562,4.567,13
20110501|2011-02-03 15:00,3,4.566,4.567,4.56,4.56,17
20110501|2011-02-03 15:30,3,4.562,4.562,4.559,4.559,9
20110501|2011-02-03 16:00,3,4.5535,4.5535,4.553,4.553,5
20110501|2011-02-03 17:00,4,4.549,4.549,4.549,4.549,5
20110501|2011-02-03 17:30,4,4.551,4.5515,4.551,4.5515,3
20110501|2011-02-03 19:30,4,4.562,4.562,4.562,4.562,2
20110501|2011-02-03 20:00,4,4.5575,4.5575,4.5575,4.5575,5
20110501|2011-02-03 20:30,4,4.555,4.555,4.5545,4.5545,5
20110501|2011-02-03 21:00,4,4.5565,4.5565,4.5565,4.5565,1
20110501|2011-02-03 21:30,4,4.5565,4.5565,4.5565,4.5565,8
20110501|2011-02-03 23:00,4,4.5565,4.562,4.5565,4.562,2
20110501|2011-02-04 00:30,4,4.554,4.5545,4.554,4.5545,19
20110501|2011-02-04 01:00,4,4.5555,4.556,4.5545,4.556,9
20110501|2011-02-04 01:30,4,4.559,4.559,4.548,4.548,45
20110501|2011-02-04 02:00,4,4.549,4.549,4.548,4.548,6
20110501|2011-02-04 02:30,4,4.552,4.552,4.548,4.549,8
20110501|2011-02-04 03:00,4,4.553,4.563,4.552,4.563,8
20110501|2011-02-04 03:30,4,4.5595,4.5595,4.5595,4.5595,1
20110501|2011-02-04 04:00,4,4.558,4.5645,4.558,4.5615,25
20110501|2011-02-04 05:00,4,4.561,4.5645,4.561,4.5645,2
20110501|2011-02-04 05:30,4,4.564,4.564,4.5625,4.5625,2
20110501|2011-02-04 06:00,4,4.5635,4.5685,4.5635,4.5685,5
20110501|2011-02-04 06:30,4,4.57,4.57,4.5625,4.5625,17
20110501|2011-02-04 07:00,4,4.56,4.569,4.56,4.5675,22
20110501|2011-02-04 07:30,4,4.5605,4.5675,4.5605,4.5655,26
20110501|2011-02-04 08:00,4,4.567,4.601,4.567,4.599,99
20110501|2011-02-04 08:30,4,4.6,4.614,4.5955,4.614,147
20110501|2011-02-04 09:00,4,4.614,4.6205,4.613,4.617,166
20110501|2011-02-04 09:30,4,4.6175,4.6175,4.594,4.6,59
20110501|2011-02-04 10:00,4,4.604,4.6155,4.599,4.615,23
20110501|2011-02-04 10:30,4,4.6145,4.6145,4.595,4.596,63
20110501|2011-02-04 11:00,4,4.5945,4.5955,4.589,4.589,20
20110501|2011-02-04 11:30,4,4.59,4.593,4.587,4.588,106
20110501|2011-02-04 12:00,4,4.59,4.601,4.59,4.6,17
20110501|2011-02-04 12:30,4,4.5995,4.601,4.5985,4.601,17
20110501|2011-02-04 13:00,4,4.601,4.601,4.591,4.5915,23
20110501|2011-02-04 13:30,4,4.589,4.591,4.5875,4.5875,25
20110501|2011-02-04 14:00,4,4.589,4.5895,4.588,4.589,15
20110501|2011-02-04 14:30,4,4.5875,4.5895,4.5875,4.5895,5
20110501|2011-02-04 15:00,4,4.593,4.5985,4.5915,4.5925,8
20110501|2011-02-04 15:30,4,4.5985,4.603,4.5985,4.6,12
20110501|2011-02-06 18:00,7,4.5955,4.5955,4.5915,4.5915,6
20110501|2011-02-06 18:30,7,4.594,4.594,4.594,4.594,2
20110501|2011-02-06 19:00,7,4.59,4.6065,4.589,4.6065,12
20110501|2011-02-06 19:30,7,4.606,4.615,4.606,4.615,4
20110501|2011-02-06 20:00,7,4.6165,4.6165,4.6165,4.6165,3
20110501|2011-02-06 20:30,7,4.6155,4.6155,4.61,4.61,2
20110501|2011-02-06 21:00,7,4.6085,4.6085,4.6055,4.6055,4
20110501|2011-02-06 21:30,7,4.615,4.615,4.615,4.615,1
20110501|2011-02-06 22:30,7,4.62,4.629,4.62,4.627,32
20110501|2011-02-06 23:00,7,4.628,4.628,4.628,4.628,6
20110501|2011-02-06 23:30,7,4.628,4.6295,4.628,4.6295,22
20110501|2011-02-07 00:00,7,4.6285,4.6285,4.6255,4.6255,9
20110501|2011-02-07 00:30,7,4.625,4.631,4.6225,4.63,50
20110501|2011-02-07 01:00,7,4.6305,4.631,4.6295,4.631,31
20110501|2011-02-07 01:30,7,4.63,4.63,4.6205,4.6205,32
20110501|2011-02-07 02:00,7,4.6185,4.62,4.612,4.62,10
20110501|2011-02-07 02:30,7,4.6265,4.6275,4.6265,4.6275,4
20110501|2011-02-07 03:00,7,4.6385,4.639,4.624,4.63,8
20110501|2011-02-07 03:30,7,4.64,4.64,4.64,4.64,15
20110501|2011-02-07 04:00,7,4.634,4.634,4.632,4.632,7
20110501|2011-02-07 05:00,7,4.639,4.639,4.639,4.639,1
20110501|2011-02-07 06:00,7,4.6365,4.6375,4.6345,4.6345,6
20110501|2011-02-07 06:30,7,4.6335,4.6335,4.6335,4.6335,1
20110501|2011-02-07 07:00,7,4.634,4.635,4.6275,4.6285,38
20110501|2011-02-07 07:30,7,4.6305,4.6335,4.621,4.6225,58
20110501|2011-02-07 08:00,7,4.6235,4.6285,4.62,4.62,43
20110501|2011-02-07 08:30,7,4.6215,4.6245,4.6105,4.611,43
20110501|2011-02-07 09:00,7,4.6075,4.6235,4.6075,4.6235,25
20110501|2011-02-07 09:30,7,4.6245,4.63,4.62,4.625,33
20110501|2011-02-07 10:00,7,4.633,4.633,4.6155,4.6155,26
20110501|2011-02-07 10:30,7,4.612,4.612,4.584,4.584,69
20110501|2011-02-07 11:00,7,4.5855,4.592,4.582,4.582,31
20110501|2011-02-07 11:30,7,4.586,4.5885,4.5735,4.5855,237
20110501|2011-02-07 12:00,7,4.583,4.5835,4.575,4.576,30
20110501|2011-02-07 12:30,7,4.5755,4.5805,4.575,4.5795,42
20110501|2011-02-07 13:00,7,4.5775,4.578,4.574,4.574,5
20110501|2011-02-07 13:30,7,4.5725,4.575,4.57,4.57,13
20110501|2011-02-07 14:00,7,4.5685,4.57,4.5645,4.5645,13
20110501|2011-02-07 14:30,7,4.567,4.567,4.5585,4.5605,5
20110501|2011-02-07 15:00,7,4.5585,4.5585,4.5495,4.55,26
20110501|2011-02-07 15:30,7,4.555,4.5555,4.554,4.554,7
20110501|2011-02-07 16:00,7,4.5545,4.556,4.5515,4.556,11
20110501|2011-02-07 17:30,8,4.551,4.5535,4.5505,4.5535,7
20110501|2011-02-07 18:00,8,4.5535,4.5585,4.551,4.5585,9
20110501|2011-02-07 18:30,8,4.5655,4.566,4.565,4.565,8
20110501|2011-02-07 19:00,8,4.5675,4.5695,4.562,4.562,16
20110501|2011-02-07 19:30,8,4.559,4.5635,4.559,4.5635,4
20110501|2011-02-07 20:00,8,4.5635,4.566,4.5635,4.5635,18
20110501|2011-02-07 20:30,8,4.5615,4.566,4.5615,4.566,8
20110501|2011-02-07 21:30,8,4.5645,4.5655,4.5645,4.5655,3
20110501|2011-02-07 22:00,8,4.5675,4.576,4.5675,4.576,7
20110501|2011-02-07 22:30,8,4.574,4.574,4.5735,4.574,6
20110501|2011-02-07 23:30,8,4.572,4.572,4.5715,4.5715,3
20110501|2011-02-08 00:00,8,4.5655,4.5655,4.561,4.561,7
20110501|2011-02-08 00:30,8,4.5675,4.5675,4.5675,4.5675,1
20110501|2011-02-08 01:00,8,4.569,4.575,4.569,4.575,10
20110501|2011-02-08 01:30,8,4.577,4.592,4.577,4.5885,54
20110501|2011-02-08 02:00,8,4.5885,4.589,4.5855,4.5875,21
20110501|2011-02-08 02:30,8,4.589,4.5985,4.589,4.5895,19
20110501|2011-02-08 03:00,8,4.59,4.59,4.59,4.59,3
20110501|2011-02-08 03:30,8,4.5865,4.5865,4.5865,4.5865,2
20110501|2011-02-08 04:00,8,4.593,4.593,4.593,4.593,1
20110501|2011-02-08 04:30,8,4.584,4.584,4.542,4.542,106
20110501|2011-02-08 05:00,8,4.5405,4.555,4.5405,4.555,36
20110501|2011-02-08 05:30,8,4.554,4.554,4.547,4.547,20
20110501|2011-02-08 06:00,8,4.5465,4.5465,4.5155,4.5285,58
20110501|2011-02-08 06:30,8,4.53,4.547,4.53,4.547,20
20110501|2011-02-08 07:00,8,4.55,4.551,4.541,4.5495,70
20110501|2011-02-08 07:30,8,4.5525,4.5675,4.5525,4.5655,54
20110501|2011-02-08 08:00,8,4.5655,4.568,4.558,4.558,132
20110501|2011-02-08 08:30,8,4.554,4.559,4.54,4.559,31
20110501|2011-02-08 09:00,8,4.56,4.5815,4.557,4.5775,82
20110501|2011-02-08 09:30,8,4.5745,4.5755,4.5675,4.5685,63
20110501|2011-02-08 10:00,8,4.56,4.593,4.56,4.5765,80
20110501|2011-02-08 10:30,8,4.58,4.6055,4.58,4.599,160
20110501|2011-02-08 11:00,8,4.599,4.6005,4.5895,4.59,99
20110501|2011-02-08 11:30,8,4.593,4.5935,4.581,4.5835,136
20110501|2011-02-08 12:00,8,4.5805,4.585,4.5805,4.582,15
20110501|2011-02-08 12:30,8,4.5815,4.584,4.5815,4.5825,7
20110501|2011-02-08 13:00,8,4.589,4.5985,4.585,4.593,87
20110501|2011-02-08 13:30,8,4.5955,4.596,4.591,4.593,6
20110501|2011-02-08 14:00,8,4.5975,4.6145,4.5975,4.611,33
20110501|2011-02-08 14:30,8,4.609,4.615,4.609,4.61,12
20110501|2011-02-08 15:00,8,4.608,4.608,4.6035,4.6035,6
20110501|2011-02-08 15:30,8,4.6045,4.6045,4.599,4.599,7
20110501|2011-02-08 16:00,8,4.5995,4.5995,4.5995,4.5995,1
20110501|2011-02-08 17:00,9,4.5995,4.5995,4.5995,4.5995,2
20110501|2011-02-08 18:00,9,4.603,4.603,4.603,4.603,2
20110501|2011-02-08 18:30,9,4.598,4.598,4.591,4.5925,4
20110501|2011-02-08 19:00,9,4.5865,4.5865,4.568,4.574,50
20110501|2011-02-08 19:30,9,4.571,4.571,4.571,4.571,2
20110501|2011-02-08 20:00,9,4.584,4.584,4.584,4.584,1
20110501|2011-02-08 20:30,9,4.576,4.5775,4.576,4.5775,3
20110501|2011-02-08 21:00,9,4.577,4.587,4.571,4.5845,6
20110501|2011-02-08 21:30,9,4.5835,4.5835,4.5835,4.5835,2
20110501|2011-02-08 22:00,9,4.5855,4.589,4.5855,4.589,3
20110501|2011-02-08 23:00,9,4.5885,4.5885,4.5885,4.5885,2
20110501|2011-02-08 23:30,9,4.581,4.581,4.5715,4.5715,6
20110501|2011-02-09 00:00,9,4.57,4.575,4.568,4.572,9
20110501|2011-02-09 00:30,9,4.5725,4.5725,4.5705,4.5705,4
20110501|2011-02-09 01:00,9,4.5725,4.5735,4.563,4.563,8
20110501|2011-02-09 01:30,9,4.565,4.565,4.5595,4.5595,4
20110501|2011-02-09 02:00,9,4.5595,4.5735,4.5575,4.5645,20
20110501|2011-02-09 02:30,9,4.5655,4.5755,4.563,4.563,44
20110501|2011-02-09 03:00,9,4.564,4.564,4.563,4.563,4
20110501|2011-02-09 03:30,9,4.5565,4.5565,4.552,4.5565,12
20110501|2011-02-09 04:00,9,4.558,4.558,4.5445,4.5445,20
20110501|2011-02-09 05:00,9,4.5515,4.5515,4.551,4.551,2
20110501|2011-02-09 05:30,9,4.5415,4.546,4.54,4.543,11
20110501|2011-02-09 06:00,9,4.5505,4.5545,4.5505,4.5535,7
20110501|2011-02-09 06:30,9,4.561,4.563,4.5595,4.563,22
20110501|2011-02-09 07:00,9,4.5605,4.5605,4.551,4.551,25
20110501|2011-02-09 07:30,9,4.55,4.5775,4.55,4.567,80
20110501|2011-02-09 08:00,9,4.566,4.5755,4.566,4.5705,86
20110501|2011-02-09 08:30,9,4.576,4.5835,4.5655,4.5705,47
20110501|2011-02-09 09:00,9,4.571,4.571,4.565,4.5695,26
20110501|2011-02-09 09:30,9,4.572,4.574,4.56,4.56,92
20110501|2011-02-09 10:00,9,4.5565,4.559,4.521,4.523,280
20110501|2011-02-09 10:30,9,4.52,4.5375,4.52,4.5345,51
20110501|2011-02-09 11:00,9,4.5305,4.5325,4.5075,4.5215,98
20110501|2011-02-09 11:30,9,4.5275,4.5395,4.5275,4.5315,86
20110501|2011-02-09 12:00,9,4.531,4.5465,4.531,4.5455,29
20110501|2011-02-09 12:30,9,4.545,4.545,4.5345,4.54,26
20110501|2011-02-09 13:00,9,4.536,4.537,4.53,4.5325,20
20110501|2011-02-09 13:30,9,4.5305,4.5305,4.52,4.52,7
20110501|2011-02-09 14:00,9,4.517,4.5245,4.517,4.524,6
20110501|2011-02-09 14:30,9,4.532,4.5385,4.532,4.538,14
20110501|2011-02-09 15:00,9,4.5395,4.5435,4.5345,4.5345,7
20110501|2011-02-09 15:30,9,4.535,4.535,4.5325,4.5325,6
20110501|2011-02-09 16:00,9,4.5335,4.5335,4.531,4.531,8
20110501|2011-02-09 17:00,10,4.5355,4.54,4.534,4.54,7
20110501|2011-02-09 18:30,10,4.5315,4.5315,4.526,4.5295,4
20110501|2011-02-09 19:00,10,4.534,4.557,4.534,4.555,16
20110501|2011-02-09 19:30,10,4.555,4.561,4.553,4.561,15
20110501|2011-02-09 20:00,10,4.555,4.555,4.555,4.555,1
20110501|2011-02-09 20:30,10,4.559,4.5645,4.559,4.5645,2
20110501|2011-02-09 21:00,10,4.5655,4.5655,4.5635,4.564,4
20110501|2011-02-09 23:00,10,4.5565,4.5565,4.5565,4.5565,5
20110501|2011-02-09 23:30,10,4.563,4.563,4.5555,4.5565,4
20110501|2011-02-10 00:00,10,4.556,4.556,4.556,4.556,1
20110501|2011-02-10 00:30,10,4.5595,4.561,4.5595,4.561,2
20110501|2011-02-10 02:00,10,4.554,4.557,4.5495,4.5495,20
20110501|2011-02-10 02:30,10,4.547,4.547,4.5315,4.5315,27
20110501|2011-02-10 03:00,10,4.53,4.53,4.506,4.5175,46
20110501|2011-02-10 03:30,10,4.513,4.5185,4.508,4.5185,32
20110501|2011-02-10 04:00,10,4.5175,4.53,4.517,4.52,17
20110501|2011-02-10 04:30,10,4.52,4.53,4.518,4.518,7
20110501|2011-02-10 05:00,10,4.5085,4.5095,4.5,4.5025,45
20110501|2011-02-10 05:30,10,4.51,4.511,4.5055,4.5055,4
20110501|2011-02-10 06:00,10,4.51,4.5145,4.505,4.5145,8
20110501|2011-02-10 06:30,10,4.512,4.516,4.512,4.516,2
20110501|2011-02-10 07:00,10,4.5125,4.527,4.51,4.527,32
20110501|2011-02-10 07:30,10,4.5325,4.5345,4.523,4.526,81
20110501|2011-02-10 08:00,10,4.525,4.53,4.514,4.518,74
20110501|2011-02-10 08:30,10,4.5165,4.522,4.5035,4.513,89
20110501|2011-02-10 09:00,10,4.5115,4.5245,4.503,4.5175,212
20110501|2011-02-10 09:30,10,4.5185,4.5355,4.513,4.5305,167
20110501|2011-02-10 10:00,10,4.5315,4.55,4.5265,4.546,301
20110501|2011-02-10 10:30,10,4.547,4.5525,4.544,4.5505,37
20110501|2011-02-10 11:00,10,4.5475,4.553,4.543,4.553,75
20110501|2011-02-10 11:30,10,4.5595,4.5625,4.5495,4.5515,326
20110501|2011-02-10 12:00,10,4.551,4.5605,4.548,4.5605,58
20110501|2011-02-10 12:30,10,4.556,4.556,4.548,4.548,5
20110501|2011-02-10 13:00,10,4.548,4.552,4.548,4.548,9
20110501|2011-02-10 13:30,10,4.5525,4.5525,4.5465,4.5465,10
20110501|2011-02-10 14:00,10,4.549,4.5525,4.549,4.5525,6
20110501|2011-02-10 14:30,10,4.5535,4.557,4.552,4.557,7
20110501|2011-02-10 15:00,10,4.555,4.556,4.555,4.556,3
20110501|2011-02-10 15:30,10,4.554,4.554,4.5505,4.5505,5
20110501|2011-02-10 16:00,10,4.56,4.56,4.56,4.56,1
20110501|2011-02-10 17:00,11,4.555,4.555,4.555,4.555,1
20110501|2011-02-10 17:30,11,4.5525,4.5525,4.5525,4.5525,1
20110501|2011-02-10 18:00,11,4.561,4.562,4.5565,4.562,10
20110501|2011-02-10 19:00,11,4.562,4.587,4.562,4.5815,25
20110501|2011-02-10 19:30,11,4.5865,4.588,4.585,4.588,13
20110501|2011-02-10 20:00,11,4.568,4.576,4.5615,4.576,26
20110501|2011-02-10 20:30,11,4.5805,4.5805,4.57,4.57,5
20110501|2011-02-10 21:00,11,4.569,4.569,4.569,4.569,1
20110501|2011-02-10 21:30,11,4.566,4.566,4.5615,4.564,9
20110501|2011-02-10 22:30,11,4.5565,4.5565,4.552,4.552,4
20110501|2011-02-10 23:00,11,4.5565,4.5565,4.5565,4.5565,1
20110501|2011-02-10 23:30,11,4.557,4.562,4.557,4.561,7
20110501|2011-02-11 00:00,11,4.5605,4.5605,4.5415,4.542,18
20110501|2011-02-11 00:30,11,4.5415,4.542,4.531,4.531,9
20110501|2011-02-11 01:00,11,4.538,4.538,4.538,4.538,1
20110501|2011-02-11 02:00,11,4.5425,4.5425,4.535,4.5405,22
20110501|2011-02-11 02:30,11,4.542,4.5475,4.542,4.5455,12
20110501|2011-02-11 03:00,11,4.541,4.541,4.52,4.5205,28
20110501|2011-02-11 03:30,11,4.5225,4.524,4.509,4.51,48
20110501|2011-02-11 04:00,11,4.508,4.512,4.5035,4.509,29
20110501|2011-02-11 04:30,11,4.515,4.516,4.5075,4.5075,11
20110501|2011-02-11 05:00,11,4.516,4.52,4.516,4.5185,15
20110501|2011-02-11 05:30,11,4.524,4.527,4.523,4.523,5
20110501|2011-02-11 06:00,11,4.5205,4.5245,4.5125,4.5245,53
20110501|2011-02-11 06:30,11,4.529,4.5335,4.529,4.5335,18
20110501|2011-02-11 07:00,11,4.534,4.5385,4.5265,4.5265,33
20110501|2011-02-11 07:30,11,4.5325,4.535,4.5275,4.5285,16
20110501|2011-02-11 08:00,11,4.517,4.5185,4.4915,4.506,83
20110501|2011-02-11 08:30,11,4.5055,4.527,4.501,4.5205,196
20110501|2011-02-11 09:00,11,4.525,4.54,4.525,4.54,194
20110501|2011-02-11 09:30,11,4.5435,4.559,4.5415,4.5555,91
20110501|2011-02-11 10:00,11,4.5565,4.5565,4.548,4.5535,123
20110501|2011-02-11 10:30,11,4.552,4.5675,4.546,4.557,41
20110501|2011-02-11 11:00,11,4.5565,4.5565,4.5415,4.5435,44
20110501|2011-02-11 11:30,11,4.5485,4.5555,4.5395,4.5555,232
20110501|2011-02-11 12:00,11,4.551,4.5625,4.5505,4.559,51
20110501|2011-02-11 12:30,11,4.56,4.561,4.5585,4.561,19
20110501|2011-02-11 13:00,11,4.56,4.56,4.5595,4.56,4
20110501|2011-02-11 13:30,11,4.562,4.567,4.5615,4.566,22
20110501|2011-02-11 14:00,11,4.566,4.5845,4.566,4.5835,156
20110501|2011-02-11 14:30,11,4.576,4.579,4.5675,4.5675,26
20110501|2011-02-11 15:00,11,4.5675,4.571,4.563,4.571,19
20110501|2011-02-11 15:30,11,4.5695,4.57,4.564,4.5675,16
20110501|2011-02-13 17:00,14,4.565,4.5705,4.562,4.5705,13
20110501|2011-02-13 17:30,14,4.576,4.576,4.576,4.576,4
20110501|2011-02-13 18:00,14,4.57,4.5725,4.57,4.5725,12
20110501|2011-02-13 18:30,14,4.5725,4.58,4.5725,4.58,64
20110501|2011-02-13 19:00,14,4.575,4.58,4.554,4.579,392
20110501|2011-02-13 19:30,14,4.58,4.58,4.571,4.571,18
20110501|2011-02-13 20:00,14,4.574,4.584,4.574,4.58,16
20110501|2011-02-13 20:30,14,4.583,4.586,4.58,4.586,21
20110501|2011-02-13 21:00,14,4.585,4.585,4.58,4.583,3
20110501|2011-02-13 21:30,14,4.583,4.585,4.581,4.583,8
20110501|2011-02-13 22:30,14,4.5725,4.577,4.5725,4.5745,11
20110501|2011-02-13 23:00,14,4.578,4.58,4.577,4.58,3
20110501|2011-02-13 23:30,14,4.59,4.592,4.588,4.5885,15
20110501|2011-02-14 00:00,14,4.586,4.588,4.586,4.588,2
20110501|2011-02-14 00:30,14,4.5855,4.5935,4.5855,4.5935,9
20110501|2011-02-14 01:00,14,4.595,4.607,4.594,4.601,85
20110501|2011-02-14 01:30,14,4.6045,4.6045,4.6035,4.6045,10
20110501|2011-02-14 02:00,14,4.6065,4.61,4.6015,4.6015,13
20110501|2011-02-14 02:30,14,4.5995,4.5995,4.594,4.5985,20
20110501|2011-02-14 03:00,14,4.5875,4.609,4.587,4.6045,84
20110501|2011-02-14 03:30,14,4.6045,4.612,4.6045,4.612,51
20110501|2011-02-14 04:00,14,4.6115,4.62,4.6115,4.612,26
20110501|2011-02-14 04:30,14,4.61,4.611,4.6055,4.6075,48
20110501|2011-02-14 05:00,14,4.609,4.6135,4.609,4.6135,33
20110501|2011-02-14 05:30,14,4.6125,4.6145,4.61,4.61,59
20110501|2011-02-14 06:00,14,4.61,4.625,4.61,4.622,142
20110501|2011-02-14 06:30,14,4.62,4.6275,4.6165,4.618,49
20110501|2011-02-14 07:00,14,4.617,4.6185,4.6095,4.6175,106
20110501|2011-02-14 07:30,14,4.6155,4.6175,4.6115,4.6135,107
20110501|2011-02-14 08:00,14,4.6175,4.62,4.6075,4.609,106
20110501|2011-02-14 08:30,14,4.6145,4.6145,4.6065,4.6065,53
20110501|2011-02-14 09:00,14,4.6075,4.633,4.605,4.6265,152
20110501|2011-02-14 09:30,14,4.627,4.635,4.6195,4.6225,115
20110501|2011-02-14 10:00,14,4.624,4.6335,4.62,4.63,172
20110501|2011-02-14 10:30,14,4.6305,4.6395,4.6285,4.6345,57
20110501|2011-02-14 11:00,14,4.6335,4.638,4.6315,4.6355,84
20110501|2011-02-14 11:30,14,4.634,4.6385,4.63,4.6355,384
20110501|2011-02-14 12:00,14,4.6355,4.643,4.6335,4.639,164
20110501|2011-02-14 12:30,14,4.639,4.642,4.638,4.6395,46
20110501|2011-02-14 13:00,14,4.6385,4.6385,4.6335,4.6335,97
20110501|2011-02-14 13:30,14,4.6355,4.6355,4.632,4.634,29
20110501|2011-02-14 14:00,14,4.6325,4.6325,4.6315,4.6325,11
20110501|2011-02-14 14:30,14,4.631,4.637,4.631,4.636,33
20110501|2011-02-14 15:00,14,4.6365,4.6405,4.6345,4.637,24
20110501|2011-02-14 15:30,14,4.6345,4.638,4.633,4.638,16
20110501|2011-02-14 16:00,14,4.641,4.643,4.638,4.64,26
20110501|2011-02-14 17:00,15,4.641,4.6575,4.6375,4.6575,22
20110501|2011-02-14 17:30,15,4.6505,4.6525,4.6455,4.6455,33
20110501|2011-02-14 18:00,15,4.6485,4.65,4.648,4.65,25
20110501|2011-02-14 18:30,15,4.65,4.65,4.6445,4.6445,14
20110501|2011-02-14 19:00,15,4.64,4.64,4.631,4.6355,24
20110501|2011-02-14 19:30,15,4.635,4.6365,4.621,4.6365,17
20110501|2011-02-14 20:00,15,4.6335,4.645,4.633,4.645,38
20110501|2011-02-14 20:30,15,4.65,4.65,4.64,4.64,36
20110501|2011-02-14 21:00,15,4.633,4.634,4.633,4.634,3
20110501|2011-02-14 21:30,15,4.633,4.633,4.633,4.633,2
20110501|2011-02-14 22:00,15,4.633,4.633,4.633,4.633,2
20110501|2011-02-14 22:30,15,4.6325,4.636,4.63,4.636,7
20110501|2011-02-14 23:00,15,4.637,4.6375,4.637,4.6375,2
20110501|2011-02-14 23:30,15,4.6365,4.637,4.6365,4.637,3
20110501|2011-02-15 00:00,15,4.6335,4.636,4.6285,4.632,12
20110501|2011-02-15 00:30,15,4.6255,4.6275,4.61,4.611,35
20110501|2011-02-15 01:00,15,4.61,4.611,4.602,4.6055,58
20110501|2011-02-15 01:30,15,4.607,4.607,4.58,4.598,91
20110501|2011-02-15 02:00,15,4.6015,4.611,4.601,4.611,27
20110501|2011-02-15 02:30,15,4.611,4.617,4.608,4.61,54
20110501|2011-02-15 03:00,15,4.611,4.611,4.604,4.604,14
20110501|2011-02-15 03:30,15,4.605,4.6105,4.605,4.6075,53
20110501|2011-02-15 04:00,15,4.6105,4.624,4.6105,4.62,37
20110501|2011-02-15 04:30,15,4.6195,4.6195,4.614,4.618,17
20110501|2011-02-15 05:00,15,4.616,4.616,4.611,4.611,16
20110501|2011-02-15 05:30,15,4.6115,4.612,4.5985,4.5985,81
20110501|2011-02-15 06:00,15,4.5995,4.6055,4.5985,4.6055,110
20110501|2011-02-15 06:30,15,4.6035,4.607,4.6035,4.604,15
20110501|2011-02-15 07:00,15,4.61,4.616,4.6055,4.61,88
20110501|2011-02-15 07:30,15,4.613,4.631,4.613,4.624,147
20110501|2011-02-15 08:00,15,4.627,4.627,4.618,4.618,40
20110501|2011-02-15 08:30,15,4.6175,4.621,4.6145,4.62,42
20110501|2011-02-15 09:00,15,4.619,4.619,4.5805,4.5805,89
20110501|2011-02-15 09:30,15,4.5835,4.597,4.5835,4.5935,163
20110501|2011-02-15 10:00,15,4.5955,4.596,4.591,4.591,148
20110501|2011-02-15 10:30,15,4.5895,4.591,4.566,4.566,284
20110501|2011-02-15 11:00,15,4.562,4.5635,4.55,4.5505,236
20110501|2011-02-15 11:30,15,4.5545,4.5545,4.541,4.5475,406
20110501|2011-02-15 12:00,15,4.5465,4.5485,4.537,4.54,160
20110501|2011-02-15 12:30,15,4.5415,4.5515,4.5415,4.5465,89
20110501|2011-02-15 13:00,15,4.545,4.5455,4.5405,4.542,93
20110501|2011-02-15 13:30,15,4.542,4.546,4.5415,4.546,28
20110501|2011-02-15 14:00,15,4.545,4.545,4.5415,4.5415,11
20110501|2011-02-15 14:30,15,4.541,4.541,4.532,4.5335,83
20110501|2011-02-15 15:00,15,4.535,4.5405,4.535,4.5365,13
20110501|2011-02-15 15:30,15,4.5375,4.5375,4.535,4.537,24
20110501|2011-02-15 16:00,15,4.5365,4.5365,4.535,4.535,5
20110501|2011-02-15 17:00,16,4.5385,4.5425,4.538,4.538,26
20110501|2011-02-15 17:30,16,4.536,4.5375,4.535,4.5375,12
20110501|2011-02-15 18:00,16,4.539,4.5395,4.534,4.534,18
20110501|2011-02-15 18:30,16,4.534,4.543,4.534,4.5415,109
20110501|2011-02-15 19:00,16,4.5445,4.5585,4.5395,4.5475,128
20110501|2011-02-15 19:30,16,4.5375,4.54,4.5335,4.5395,45
20110501|2011-02-15 20:00,16,4.5395,4.545,4.536,4.545,9
20110501|2011-02-15 20:30,16,4.546,4.546,4.544,4.545,5
20110501|2011-02-15 21:00,16,4.539,4.539,4.5265,4.529,22
20110501|2011-02-15 21:30,16,4.53,4.5315,4.5295,4.5305,5
20110501|2011-02-15 22:00,16,4.5335,4.534,4.5335,4.534,2
20110501|2011-02-15 22:30,16,4.5345,4.535,4.518,4.518,104
20110501|2011-02-15 23:00,16,4.518,4.52,4.508,4.5115,412
20110501|2011-02-15 23:30,16,4.512,4.523,4.512,4.523,14
20110501|2011-02-16 00:00,16,4.5225,4.525,4.522,4.525,61
20110501|2011-02-16 00:30,16,4.525,4.5455,4.525,4.544,108
20110501|2011-02-16 01:00,16,4.5425,4.5425,4.539,4.5395,48
20110501|2011-02-16 01:30,16,4.5395,4.5455,4.539,4.542,71
20110501|2011-02-16 02:00,16,4.542,4.543,4.5375,4.543,43
20110501|2011-02-16 02:30,16,4.5485,4.5575,4.5485,4.5495,36
20110501|2011-02-16 03:00,16,4.5505,4.5505,4.5345,4.5345,31
20110501|2011-02-16 03:30,16,4.541,4.545,4.531,4.5445,22
20110501|2011-02-16 04:00,16,4.543,4.546,4.541,4.544,23
20110501|2011-02-16 04:30,16,4.539,4.539,4.528,4.528,6
20110501|2011-02-16 05:00,16,4.523,4.5265,4.52,4.522,82
20110501|2011-02-16 05:30,16,4.5235,4.526,4.5225,4.526,34
20110501|2011-02-16 06:00,16,4.5245,4.525,4.5135,4.515,50
20110501|2011-02-16 06:30,16,4.516,4.522,4.516,4.522,11
20110501|2011-02-16 07:00,16,4.52,4.531,4.5185,4.531,87
20110501|2011-02-16 07:30,16,4.53,4.53,4.5195,4.5225,116
20110501|2011-02-16 08:00,16,4.523,4.547,4.5225,4.545,240
20110501|2011-02-16 08:30,16,4.544,4.549,4.5245,4.539,155
20110501|2011-02-16 09:00,16,4.539,4.539,4.528,4.534,109
20110501|2011-02-16 09:30,16,4.5355,4.54,4.5275,4.5315,70
20110501|2011-02-16 10:00,16,4.529,4.529,4.485,4.5065,681
20110501|2011-02-16 10:30,16,4.509,4.514,4.4825,4.5005,187
20110501|2011-02-16 11:00,16,4.501,4.5045,4.481,4.488,335
20110501|2011-02-16 11:30,16,4.488,4.488,4.475,4.483,790
20110501|2011-02-16 12:00,16,4.484,4.4915,4.4835,4.4865,111
20110501|2011-02-16 12:30,16,4.485,4.492,4.485,4.492,24
20110501|2011-02-16 13:00,16,4.4915,4.5035,4.4915,4.497,54
20110501|2011-02-16 13:30,16,4.5025,4.521,4.5025,4.512,83
20110501|2011-02-16 14:00,16,4.5095,4.5095,4.507,4.507,6
20110501|2011-02-16 14:30,16,4.5095,4.5095,4.5065,4.508,11
20110501|2011-02-16 15:00,16,4.509,4.512,4.509,4.5105,11
20110501|2011-02-16 15:30,16,4.511,4.511,4.511,4.511,2
20110501|2011-02-16 16:00,16,4.509,4.509,4.508,4.508,4
20110501|2011-02-16 17:00,17,4.5055,4.506,4.504,4.505,9
20110501|2011-02-16 17:30,17,4.507,4.507,4.5065,4.5065,4
20110501|2011-02-16 18:00,17,4.5005,4.503,4.498,4.503,3
20110501|2011-02-16 18:30,17,4.503,4.5125,4.503,4.5125,13
20110501|2011-02-16 19:00,17,4.5035,4.5235,4.5035,4.515,39
20110501|2011-02-16 19:30,17,4.5205,4.523,4.516,4.5205,18
20110501|2011-02-16 20:00,17,4.521,4.5245,4.5175,4.519,109
20110501|2011-02-16 20:30,17,4.52,4.528,4.52,4.52,20
20110501|2011-02-16 21:00,17,4.517,4.517,4.504,4.5045,160
20110501|2011-02-16 21:30,17,4.5045,4.506,4.5045,4.506,4
20110501|2011-02-16 22:00,17,4.512,4.5155,4.512,4.512,13
20110501|2011-02-16 22:30,17,4.5145,4.515,4.5145,4.5145,4
20110501|2011-02-16 23:00,17,4.5145,4.515,4.509,4.51,46
20110501|2011-02-16 23:30,17,4.5075,4.51,4.4955,4.4955,56
20110501|2011-02-17 00:00,17,4.499,4.51,4.499,4.5065,17
20110501|2011-02-17 00:30,17,4.509,4.509,4.4915,4.4935,93
20110501|2011-02-17 01:00,17,4.4905,4.496,4.4875,4.494,16
20110501|2011-02-17 01:30,17,4.4985,4.503,4.4925,4.4925,58
20110501|2011-02-17 02:00,17,4.493,4.4945,4.465,4.473,277
20110501|2011-02-17 02:30,17,4.4765,4.477,4.45,4.4635,169
20110501|2011-02-17 03:00,17,4.4665,4.4685,4.4415,4.4445,98
20110501|2011-02-17 03:30,17,4.444,4.444,4.4295,4.4415,175
20110501|2011-02-17 04:00,17,4.444,4.4465,4.4355,4.4385,97
20110501|2011-02-17 04:30,17,4.437,4.453,4.437,4.449,89
20110501|2011-02-17 05:00,17,4.449,4.457,4.449,4.457,24
20110501|2011-02-17 05:30,17,4.4575,4.459,4.45,4.45,56
20110501|2011-02-17 06:00,17,4.4525,4.46,4.4525,4.4595,22
20110501|2011-02-17 06:30,17,4.4595,4.473,4.4595,4.473,129
20110501|2011-02-17 07:00,17,4.47,4.47,4.46,4.464,260
20110501|2011-02-17 07:30,17,4.4635,4.4755,4.4585,4.468,657
20110501|2011-02-17 08:00,17,4.4675,4.4675,4.4545,4.4585,105
20110501|2011-02-17 08:30,17,4.46,4.4625,4.4505,4.453,122
20110501|2011-02-17 09:00,17,4.4575,4.465,4.4515,4.4575,196
20110501|2011-02-17 09:30,17,4.458,4.4595,4.4275,4.439,219
20110501|2011-02-17 10:00,17,4.438,4.4685,4.438,4.46,202
20110501|2011-02-17 10:30,17,4.46,4.482,4.456,4.4745,237
20110501|2011-02-17 11:00,17,4.475,4.4865,4.4725,4.485,361
20110501|2011-02-17 11:30,17,4.485,4.498,4.48,4.4965,266
20110501|2011-02-17 12:00,17,4.4965,4.5075,4.4955,4.5035,118
20110501|2011-02-17 12:30,17,4.504,4.504,4.4995,4.5025,34
20110501|2011-02-17 13:00,17,4.5045,4.5075,4.498,4.502,63
20110501|2011-02-17 13:30,17,4.501,4.51,4.501,4.51,10
20110501|2011-02-17 14:00,17,4.511,4.519,4.511,4.519,22
20110501|2011-02-17 14:30,17,4.5195,4.526,4.5175,4.523,41
20110501|2011-02-17 15:00,17,4.522,4.5265,4.5165,4.5165,30
20110501|2011-02-17 15:30,17,4.519,4.519,4.517,4.517,2
20110501|2011-02-17 17:00,18,4.519,4.522,4.519,4.52,15
20110501|2011-02-17 17:30,18,4.5175,4.5255,4.517,4.5255,8
20110501|2011-02-17 18:00,18,4.522,4.522,4.5125,4.5135,17
20110501|2011-02-17 18:30,18,4.5145,4.517,4.509,4.5105,27
20110501|2011-02-17 19:00,18,4.512,4.5195,4.503,4.505,272
20110501|2011-02-17 19:30,18,4.509,4.516,4.5045,4.516,107
20110501|2011-02-17 20:00,18,4.52,4.5215,4.508,4.508,36
20110501|2011-02-17 20:30,18,4.51,4.527,4.51,4.52,228
20110501|2011-02-17 21:00,18,4.5165,4.5165,4.509,4.51,20
20110501|2011-02-17 21:30,18,4.51,4.51,4.497,4.497,134
20110501|2011-02-17 22:00,18,4.497,4.506,4.497,4.506,56
20110501|2011-02-17 22:30,18,4.499,4.503,4.498,4.498,17
20110501|2011-02-17 23:00,18,4.5005,4.507,4.496,4.496,19
20110501|2011-02-17 23:30,18,4.501,4.501,4.483,4.484,71
20110501|2011-02-18 00:00,18,4.4885,4.49,4.475,4.477,135
20110501|2011-02-18 00:30,18,4.4765,4.4765,4.4625,4.4625,189
20110501|2011-02-18 01:00,18,4.466,4.4695,4.465,4.466,25
20110501|2011-02-18 01:30,18,4.4685,4.469,4.456,4.468,105
20110501|2011-02-18 02:00,18,4.468,4.48,4.4675,4.477,125
20110501|2011-02-18 02:30,18,4.476,4.476,4.469,4.473,70
20110501|2011-02-18 03:00,18,4.4765,4.4805,4.4645,4.4645,41
20110501|2011-02-18 03:30,18,4.467,4.467,4.4515,4.459,119
20110501|2011-02-18 04:00,18,4.458,4.4585,4.436,4.442,153
20110501|2011-02-18 04:30,18,4.442,4.458,4.442,4.4545,22
20110501|2011-02-18 05:00,18,4.4535,4.454,4.4435,4.4505,53
20110501|2011-02-18 05:30,18,4.455,4.4675,4.4485,4.4625,52
20110501|2011-02-18 06:00,18,4.4645,4.465,4.4575,4.4635,79
20110501|2011-02-18 06:30,18,4.4675,4.4825,4.4675,4.4695,156
20110501|2011-02-18 07:00,18,4.4705,4.471,4.4615,4.4615,112
20110501|2011-02-18 07:30,18,4.4605,4.4765,4.4605,4.4695,81
20110501|2011-02-18 08:00,18,4.468,4.477,4.466,4.473,113
20110501|2011-02-18 08:30,18,4.4735,4.4905,4.4725,4.482,311
20110501|2011-02-18 09:00,18,4.483,4.522,4.4825,4.5085,372
20110501|2011-02-18 09:30,18,4.5095,4.5185,4.507,4.513,182
20110501|2011-02-18 10:00,18,4.5115,4.5225,4.5025,4.5225,162
20110501|2011-02-18 10:30,18,4.524,4.5365,4.4975,4.5025,522
20110501|2011-02-18 11:00,18,4.5035,4.5055,4.46,4.4865,225
20110501|2011-02-18 11:30,18,4.4835,4.497,4.478,4.496,357
20110501|2011-02-18 12:00,18,4.494,4.495,4.4855,4.4885,163
20110501|2011-02-18 12:30,18,4.489,4.489,4.48,4.484,87
20110501|2011-02-18 13:00,18,4.482,4.49,4.4805,4.4805,46
20110501|2011-02-18 13:30,18,4.4835,4.4895,4.4825,4.4885,52
20110501|2011-02-18 14:00,18,4.49,4.49,4.485,4.486,24
20110501|2011-02-18 14:30,18,4.489,4.489,4.4865,4.487,15
20110501|2011-02-18 15:00,18,4.4895,4.496,4.4865,4.4865,37
20110501|2011-02-18 15:30,18,4.488,4.49,4.485,4.49,20
20110501|2011-02-18 16:00,18,4.49,4.491,4.4875,4.491,9
20110501|2011-02-20 17:00,22,4.496,4.51,4.496,4.503,43
20110501|2011-02-20 17:30,22,4.503,4.5065,4.503,4.5065,9
20110501|2011-02-20 18:00,22,4.508,4.508,4.4975,4.5035,33
20110501|2011-02-20 18:30,22,4.502,4.503,4.501,4.5025,14
20110501|2011-02-20 19:00,22,4.5015,4.503,4.4805,4.493,82
20110501|2011-02-20 19:30,22,4.494,4.496,4.473,4.493,117
20110501|2011-02-20 20:00,22,4.493,4.51,4.484,4.5,253
20110501|2011-02-20 20:30,22,4.502,4.502,4.4745,4.476,70
20110501|2011-02-20 21:00,22,4.472,4.4925,4.4655,4.4925,54
20110501|2011-02-20 21:30,22,4.494,4.494,4.49,4.493,28
20110501|2011-02-20 22:00,22,4.492,4.492,4.489,4.489,14
20110501|2011-02-20 22:30,22,4.4915,4.5,4.487,4.4955,40
20110501|2011-02-20 23:00,22,4.4965,4.502,4.4965,4.4975,36
20110501|2011-02-20 23:30,22,4.4975,4.503,4.494,4.5,73
20110501|2011-02-21 00:00,22,4.496,4.514,4.496,4.5135,58
20110501|2011-02-21 00:30,22,4.5105,4.5105,4.505,4.51,33
20110501|2011-02-21 01:00,22,4.51,4.5105,4.5065,4.5065,30
20110501|2011-02-21 01:30,22,4.5045,4.517,4.5045,4.517,52
20110501|2011-02-21 02:00,22,4.5175,4.518,4.5115,4.514,19
20110501|2011-02-21 02:30,22,4.5155,4.526,4.514,4.518,60
20110501|2011-02-21 03:00,22,4.516,4.517,4.5055,4.5055,93
20110501|2011-02-21 03:30,22,4.505,4.505,4.4895,4.4935,77
20110501|2011-02-21 04:00,22,4.4915,4.503,4.4915,4.503,42
20110501|2011-02-21 04:30,22,4.503,4.505,4.497,4.497,57
20110501|2011-02-21 05:00,22,4.496,4.497,4.4725,4.474,195
20110501|2011-02-21 05:30,22,4.474,4.481,4.4725,4.476,84
20110501|2011-02-21 06:00,22,4.472,4.486,4.4705,4.4815,52
20110501|2011-02-21 06:30,22,4.484,4.4905,4.4825,4.4865,47
20110501|2011-02-21 07:00,22,4.4855,4.4865,4.473,4.485,41
20110501|2011-02-21 07:30,22,4.4805,4.496,4.4805,4.4925,91
20110501|2011-02-21 08:00,22,4.4925,4.496,4.4885,4.492,63
20110501|2011-02-21 08:30,22,4.492,4.499,4.492,4.492,109
20110501|2011-02-21 09:00,22,4.492,4.492,4.4745,4.477,120
20110501|2011-02-21 09:30,22,4.477,4.4825,4.47,4.4805,235
20110501|2011-02-21 10:00,22,4.478,4.4865,4.4745,4.4805,137
20110501|2011-02-21 10:30,22,4.4805,4.4845,4.476,4.48,27
20110501|2011-02-21 11:00,22,4.485,4.4935,4.4835,4.4935,25
20110501|2011-02-21 11:30,22,4.4905,4.494,4.487,4.4925,55
20110501|2011-02-21 12:00,22,4.4915,4.5005,4.4915,4.5,42
20110501|2011-02-21 17:00,22,4.4975,4.4975,4.488,4.491,31
20110501|2011-02-21 17:30,22,4.4875,4.503,4.483,4.495,42
20110501|2011-02-21 18:00,22,4.4955,4.4985,4.494,4.494,7
20110501|2011-02-21 18:30,22,4.494,4.494,4.4565,4.4705,136
20110501|2011-02-21 19:00,22,4.474,4.505,4.474,4.505,448
20110501|2011-02-21 19:30,22,4.503,4.5085,4.4885,4.489,326
20110501|2011-02-21 20:00,22,4.489,4.491,4.4805,4.483,167
20110501|2011-02-21 20:30,22,4.4805,4.4815,4.4685,4.4705,81
20110501|2011-02-21 21:00,22,4.4695,4.4695,4.453,4.4655,144
20110501|2011-02-21 21:30,22,4.4665,4.4665,4.4595,4.4625,41
20110501|2011-02-21 22:00,22,4.464,4.465,4.461,4.464,24
20110501|2011-02-21 22:30,22,4.463,4.463,4.447,4.45,74
20110501|2011-02-21 23:00,22,4.45,4.461,4.449,4.46,61
20110501|2011-02-21 23:30,22,4.4565,4.4565,4.442,4.444,195
20110501|2011-02-22 00:00,22,4.444,4.448,4.442,4.446,132
20110501|2011-02-22 00:30,22,4.447,4.4555,4.444,4.4525,218
20110501|2011-02-22 01:00,22,4.451,4.451,4.401,4.4055,505
20110501|2011-02-22 01:30,22,4.407,4.4145,4.4,4.404,279
20110501|2011-02-22 02:00,22,4.406,4.412,4.3965,4.3995,354
20110501|2011-02-22 02:30,22,4.4015,4.409,4.393,4.403,249
20110501|2011-02-22 03:00,22,4.4025,4.413,4.402,4.41,99
20110501|2011-02-22 03:30,22,4.41,4.423,4.4085,4.423,280
20110501|2011-02-22 04:00,22,4.4235,4.4235,4.3965,4.398,61
20110501|2011-02-22 04:30,22,4.397,4.413,4.397,4.4095,117
20110501|2011-02-22 05:00,22,4.409,4.412,4.406,4.408,73
20110501|2011-02-22 05:30,22,4.4035,4.4115,4.4,4.4115,27
20110501|2011-02-22 06:00,22,4.4115,4.414,4.398,4.4005,99
20110501|2011-02-22 06:30,22,4.402,4.408,4.3985,4.401,86
20110501|2011-02-22 07:00,22,4.405,4.41,4.379,4.385,575
20110501|2011-02-22 07:30,22,4.3855,4.3935,4.3825,4.385,270
20110501|2011-02-22 08:00,22,4.3865,4.3985,4.385,4.3965,165
20110501|2011-02-22 08:30,22,4.3965,4.4,4.3855,4.394,292
20110501|2011-02-22 09:00,22,4.394,4.418,4.392,4.412,406
20110501|2011-02-22 09:30,22,4.4115,4.4135,4.3925,4.4035,363
20110501|2011-02-22 10:00,22,4.4045,4.4065,4.3915,4.3925,429
20110501|2011-02-22 10:30,22,4.391,4.399,4.3625,4.3695,688
20110501|2011-02-22 11:00,22,4.3705,4.376,4.3655,4.3735,406
20110501|2011-02-22 11:30,22,4.3735,4.374,4.36,4.361,514
20110501|2011-02-22 12:00,22,4.361,4.3615,4.3325,4.3415,854
20110501|2011-02-22 12:30,22,4.342,4.352,4.342,4.349,123
20110501|2011-02-22 13:00,22,4.349,4.35,4.3315,4.3315,180
20110501|2011-02-22 13:30,22,4.3315,4.3345,4.323,4.328,247
20110501|2011-02-22 14:00,22,4.328,4.333,4.327,4.33,40
20110501|2011-02-22 14:30,22,4.328,4.334,4.3265,4.33,95
20110501|2011-02-22 15:00,22,4.3305,4.335,4.33,4.335,25
20110501|2011-02-22 15:30,22,4.335,4.335,4.331,4.334,20
20110501|2011-02-22 16:00,22,4.3315,4.3315,4.3315,4.3315,2
20110501|2011-02-22 17:00,23,4.3405,4.3485,4.332,4.3485,18
20110501|2011-02-22 17:30,23,4.3485,4.356,4.3485,4.3485,29
20110501|2011-02-22 18:00,23,4.348,4.35,4.346,4.346,12
20110501|2011-02-22 18:30,23,4.3455,4.355,4.34,4.355,107
20110501|2011-02-22 19:00,23,4.355,4.363,4.337,4.351,209
20110501|2011-02-22 19:30,23,4.3515,4.355,4.3395,4.341,226
20110501|2011-02-22 20:00,23,4.3475,4.3475,4.333,4.341,37
20110501|2011-02-22 20:30,23,4.346,4.352,4.3445,4.3445,77
20110501|2011-02-22 21:00,23,4.346,4.3545,4.3445,4.347,126
20110501|2011-02-22 21:30,23,4.3445,4.3445,4.3375,4.3375,29
20110501|2011-02-22 22:00,23,4.341,4.343,4.338,4.343,30
20110501|2011-02-22 22:30,23,4.342,4.344,4.3325,4.3325,61
20110501|2011-02-22 23:00,23,4.333,4.3375,4.3275,4.33,77
20110501|2011-02-22 23:30,23,4.33,4.3315,4.3175,4.325,140
20110501|2011-02-23 00:00,23,4.326,4.326,4.31,4.32,200
20110501|2011-02-23 00:30,23,4.32,4.324,4.312,4.3225,70
20110501|2011-02-23 01:00,23,4.323,4.328,4.3145,4.324,366
20110501|2011-02-23 01:30,23,4.3245,4.345,4.3245,4.345,200
20110501|2011-02-23 02:00,23,4.343,4.348,4.34,4.3445,144
20110501|2011-02-23 02:30,23,4.3445,4.3445,4.331,4.337,49
20110501|2011-02-23 03:00,23,4.3385,4.35,4.3355,4.3455,177
20110501|2011-02-23 03:30,23,4.345,4.3505,4.342,4.344,75
20110501|2011-02-23 04:00,23,4.3445,4.3445,4.329,4.332,66
20110501|2011-02-23 04:30,23,4.3315,4.3325,4.32,4.329,125
20110501|2011-02-23 05:00,23,4.3265,4.332,4.325,4.326,67
20110501|2011-02-23 05:30,23,4.328,4.335,4.3255,4.328,92
20110501|2011-02-23 06:00,23,4.329,4.342,4.329,4.339,375
20110501|2011-02-23 06:30,23,4.3395,4.345,4.3235,4.325,215
20110501|2011-02-23 07:00,23,4.325,4.333,4.3195,4.328,663
20110501|2011-02-23 07:30,23,4.33,4.333,4.3175,4.3185,430
20110501|2011-02-23 08:00,23,4.3165,4.3195,4.277,4.285,1254
20110501|2011-02-23 08:30,23,4.2845,4.2955,4.2785,4.286,506
20110501|2011-02-23 09:00,23,4.2865,4.3045,4.265,4.3035,980
20110501|2011-02-23 09:30,23,4.304,4.3125,4.2915,4.31,589
20110501|2011-02-23 10:00,23,4.31,4.317,4.2985,4.3095,609
20110501|2011-02-23 10:30,23,4.3095,4.31,4.2865,4.293,694
20110501|2011-02-23 11:00,23,4.294,4.2945,4.266,4.2845,645
20110501|2011-02-23 11:30,23,4.2855,4.295,4.276,4.292,537
20110501|2011-02-23 12:00,23,4.29,4.3095,4.2895,4.307,339
20110501|2011-02-23 12:30,23,4.3065,4.317,4.296,4.317,324
20110501|2011-02-23 13:00,23,4.316,4.335,4.316,4.329,581
20110501|2011-02-23 13:30,23,4.3285,4.334,4.324,4.3295,91
20110501|2011-02-23 14:00,23,4.3325,4.338,4.33,4.338,37
20110501|2011-02-23 14:30,23,4.3385,4.339,4.328,4.335,43
20110501|2011-02-23 15:00,23,4.3355,4.3355,4.3295,4.332,31
20110501|2011-02-23 15:30,23,4.3295,4.3295,4.3265,4.3265,7
20110501|2011-02-23 16:00,23,4.326,4.326,4.323,4.323,7
20110501|2011-02-23 17:00,24,4.325,4.328,4.3115,4.32,43
20110501|2011-02-23 17:30,24,4.324,4.3255,4.3235,4.325,7
20110501|2011-02-23 18:00,24,4.3255,4.3275,4.322,4.3265,21
20110501|2011-02-23 18:30,24,4.327,4.333,4.327,4.333,53
20110501|2011-02-23 19:00,24,4.3335,4.3495,4.326,4.34,208
20110501|2011-02-23 19:30,24,4.3415,4.3465,4.331,4.3395,132
20110501|2011-02-23 20:00,24,4.341,4.345,4.338,4.338,71
20110501|2011-02-23 20:30,24,4.339,4.3425,4.333,4.3425,141
20110501|2011-02-23 21:00,24,4.34,4.341,4.316,4.318,181
20110501|2011-02-23 21:30,24,4.3205,4.323,4.316,4.32,125
20110501|2011-02-23 22:00,24,4.32,4.323,4.3185,4.3215,95
20110501|2011-02-23 22:30,24,4.3215,4.3265,4.319,4.322,131
20110501|2011-02-23 23:00,24,4.322,4.323,4.294,4.296,269
20110501|2011-02-23 23:30,24,4.295,4.295,4.2845,4.2845,268
20110501|2011-02-24 00:00,24,4.2835,4.297,4.2815,4.295,117
20110501|2011-02-24 00:30,24,4.2975,4.3095,4.297,4.299,290
20110501|2011-02-24 01:00,24,4.2985,4.2995,4.284,4.288,181
20110501|2011-02-24 01:30,24,4.288,4.288,4.258,4.2605,234
20110501|2011-02-24 02:00,24,4.262,4.262,4.244,4.2605,442
20110501|2011-02-24 02:30,24,4.261,4.272,4.2595,4.2665,99
20110501|2011-02-24 03:00,24,4.268,4.268,4.2435,4.255,179
20110501|2011-02-24 03:30,24,4.255,4.2675,4.25,4.2555,162
20110501|2011-02-24 04:00,24,4.254,4.272,4.254,4.27,192
20110501|2011-02-24 04:30,24,4.27,4.2875,4.27,4.279,273
20110501|2011-02-24 05:00,24,4.2785,4.283,4.2765,4.277,72
20110501|2011-02-24 05:30,24,4.277,4.281,4.2725,4.2735,118
20110501|2011-02-24 06:00,24,4.273,4.2755,4.261,4.274,136
20110501|2011-02-24 06:30,24,4.2745,4.309,4.2745,4.309,465
20110501|2011-02-24 07:00,24,4.308,4.331,4.3045,4.322,714
20110501|2011-02-24 07:30,24,4.324,4.331,4.31,4.3225,675
20110501|2011-02-24 08:00,24,4.3215,4.333,4.3085,4.327,468
20110501|2011-02-24 08:30,24,4.327,4.3275,4.3105,4.3185,579
20110501|2011-02-24 09:00,24,4.3195,4.337,4.3095,4.325,655
20110501|2011-02-24 09:30,24,4.3235,4.325,4.3055,4.325,483
20110501|2011-02-24 10:00,24,4.326,4.3295,4.311,4.329,228
20110501|2011-02-24 10:30,24,4.329,4.349,4.326,4.3345,507
20110501|2011-02-24 11:00,24,4.336,4.3425,4.334,4.3375,359
20110501|2011-02-24 11:30,24,4.338,4.347,4.334,4.346,478
20110501|2011-02-24 12:00,24,4.3455,4.3575,4.344,4.3545,422
20110501|2011-02-24 12:30,24,4.351,4.351,4.3385,4.3415,192
20110501|2011-02-24 13:00,24,4.3435,4.3655,4.34,4.3605,257
20110501|2011-02-24 13:30,24,4.36,4.364,4.352,4.3585,170
20110501|2011-02-24 14:00,24,4.359,4.3605,4.3445,4.3505,88
20110501|2011-02-24 14:30,24,4.3495,4.3565,4.3495,4.354,29
20110501|2011-02-24 15:00,24,4.353,4.3555,4.3485,4.3535,27
20110501|2011-02-24 15:30,24,4.351,4.36,4.3385,4.36,81
20110501|2011-02-24 16:00,24,4.3605,4.3615,4.351,4.351,29
20110501|2011-02-24 17:00,25,4.351,4.357,4.341,4.349,46
20110501|2011-02-24 17:30,25,4.3485,4.354,4.3485,4.352,13
20110501|2011-02-24 18:00,25,4.352,4.359,4.35,4.359,43
20110501|2011-02-24 18:30,25,4.3575,4.3585,4.3495,4.35,38
20110501|2011-02-24 19:00,25,4.3495,4.3625,4.3395,4.3525,237
20110501|2011-02-24 19:30,25,4.3505,4.3565,4.337,4.344,153
20110501|2011-02-24 20:00,25,4.347,4.358,4.347,4.355,77
20110501|2011-02-24 20:30,25,4.352,4.361,4.348,4.355,116
20110501|2011-02-24 21:00,25,4.355,4.3595,4.349,4.3595,53
20110501|2011-02-24 21:30,25,4.3595,4.362,4.3535,4.357,97
20110501|2011-02-24 22:00,25,4.356,4.363,4.3545,4.3625,95
20110501|2011-02-24 22:30,25,4.3635,4.375,4.357,4.3685,340
20110501|2011-02-24 23:00,25,4.3685,4.3755,4.366,4.3695,174
20110501|2011-02-24 23:30,25,4.37,4.378,4.361,4.3735,195
20110501|2011-02-25 00:00,25,4.374,4.376,4.3625,4.3685,88
20110501|2011-02-25 00:30,25,4.3695,4.377,4.365,4.374,83
20110501|2011-02-25 01:00,25,4.3735,4.379,4.372,4.3755,155
20110501|2011-02-25 01:30,25,4.376,4.3885,4.376,4.378,411
20110501|2011-02-25 02:00,25,4.378,4.3855,4.3755,4.3755,317
20110501|2011-02-25 02:30,25,4.3755,4.378,4.368,4.3715,275
20110501|2011-02-25 03:00,25,4.3705,4.3705,4.3405,4.35,716
20110501|2011-02-25 03:30,25,4.3485,4.3625,4.3445,4.36,286
20110501|2011-02-25 04:00,25,4.3585,4.379,4.355,4.3755,290
20110501|2011-02-25 04:30,25,4.3745,4.382,4.3645,4.3775,141
20110501|2011-02-25 05:00,25,4.376,4.396,4.376,4.396,367
20110501|2011-02-25 05:30,25,4.396,4.399,4.3895,4.394,280
20110501|2011-02-25 06:00,25,4.3945,4.397,4.3915,4.3945,242
20110501|2011-02-25 06:30,25,4.395,4.4095,4.395,4.4035,665
20110501|2011-02-25 07:00,25,4.402,4.404,4.387,4.404,1099
20110501|2011-02-25 07:30,25,4.403,4.4035,4.388,4.393,852
20110501|2011-02-25 08:00,25,4.393,4.408,4.3905,4.403,831
20110501|2011-02-25 08:30,25,4.4,4.424,4.395,4.419,1183
20110501|2011-02-25 09:00,25,4.4185,4.44,4.4135,4.4225,2233
20110501|2011-02-25 09:30,25,4.422,4.43,4.4115,4.4155,946
20110501|2011-02-25 10:00,25,4.4155,4.4355,4.4135,4.4355,680
20110501|2011-02-25 10:30,25,4.4335,4.4395,4.4155,4.4385,1393
20110501|2011-02-25 11:00,25,4.4385,4.4545,4.4345,4.447,1990
20110501|2011-02-25 11:30,25,4.446,4.459,4.44,4.4575,1594
20110501|2011-02-25 12:00,25,4.457,4.4645,4.456,4.456,942
20110501|2011-02-25 12:30,25,4.456,4.464,4.455,4.461,228
20110501|2011-02-25 13:00,25,4.461,4.469,4.461,4.4685,307
20110501|2011-02-25 13:30,25,4.4685,4.479,4.467,4.4705,310
20110501|2011-02-25 14:00,25,4.471,4.476,4.4695,4.476,201
20110501|2011-02-25 14:30,25,4.4735,4.476,4.469,4.4705,248
20110501|2011-02-25 15:00,25,4.4685,4.476,4.4685,4.471,72
20110501|2011-02-25 15:30,25,4.474,4.474,4.47,4.47,14
20110501|2011-02-25 16:00,25,4.471,4.4765,4.471,4.474,12
20110501|2011-02-27 17:00,28,4.4635,4.4705,4.45,4.464,270
20110501|2011-02-27 17:30,28,4.467,4.47,4.456,4.456,95
20110501|2011-02-27 18:00,28,4.4555,4.4605,4.446,4.446,244
20110501|2011-02-27 18:30,28,4.446,4.4485,4.429,4.438,441
20110501|2011-02-27 19:00,28,4.4375,4.442,4.4255,4.439,570
20110501|2011-02-27 19:30,28,4.438,4.443,4.429,4.438,422
20110501|2011-02-27 20:00,28,4.4385,4.449,4.4365,4.449,280
20110501|2011-02-27 20:30,28,4.448,4.4545,4.446,4.4485,160
20110501|2011-02-27 21:00,28,4.448,4.4645,4.4425,4.462,210
20110501|2011-02-27 21:30,28,4.461,4.467,4.46,4.465,118
20110501|2011-02-27 22:00,28,4.466,4.4665,4.463,4.4645,60
20110501|2011-02-27 22:30,28,4.4645,4.465,4.4565,4.461,155
20110501|2011-02-27 23:00,28,4.461,4.468,4.46,4.465,116
20110501|2011-02-27 23:30,28,4.464,4.47,4.4575,4.465,181
20110501|2011-02-28 00:00,28,4.4635,4.47,4.46,4.4665,111
20110501|2011-02-28 00:30,28,4.4675,4.488,4.465,4.488,546
20110501|2011-02-28 01:00,28,4.4885,4.4925,4.4815,4.49,257
20110501|2011-02-28 01:30,28,4.491,4.491,4.4755,4.4755,238
20110501|2011-02-28 02:00,28,4.475,4.4815,4.4685,4.474,412
20110501|2011-02-28 02:30,28,4.472,4.48,4.4575,4.46,513
20110501|2011-02-28 03:00,28,4.46,4.465,4.4575,4.4615,354
20110501|2011-02-28 03:30,28,4.461,4.475,4.4595,4.4725,293
20110501|2011-02-28 04:00,28,4.474,4.4745,4.4605,4.466,418
20110501|2011-02-28 04:30,28,4.4665,4.4665,4.459,4.4635,228
20110501|2011-02-28 05:00,28,4.4635,4.4655,4.4435,4.4545,536
20110501|2011-02-28 05:30,28,4.4545,4.464,4.4535,4.4625,177
20110501|2011-02-28 06:00,28,4.4625,4.4815,4.462,4.481,575
20110501|2011-02-28 06:30,28,4.482,4.496,4.4795,4.49,841
20110501|2011-02-28 07:00,28,4.491,4.5015,4.4855,4.489,1944
20110501|2011-02-28 07:30,28,4.49,4.493,4.477,4.4885,852
20110501|2011-02-28 08:00,28,4.488,4.4965,4.4805,4.4905,835
20110501|2011-02-28 08:30,28,4.4905,4.499,4.486,4.4865,928
20110501|2011-02-28 09:00,28,4.4855,4.4945,4.4855,4.4895,576
20110501|2011-02-28 09:30,28,4.489,4.5045,4.4805,4.492,1696
20110501|2011-02-28 10:00,28,4.4945,4.5065,4.4925,4.4985,1031
20110501|2011-02-28 10:30,28,4.4985,4.5045,4.4925,4.4935,1284
20110501|2011-02-28 11:00,28,4.493,4.4995,4.4925,4.4955,670
20110501|2011-02-28 11:30,28,4.4955,4.499,4.492,4.4965,1158
20110501|2011-02-28 12:00,28,4.497,4.4985,4.4835,4.4845,1152
20110501|2011-02-28 12:30,28,4.4855,4.494,4.4805,4.4925,603
20110501|2011-02-28 13:00,28,4.493,4.4955,4.487,4.488,170
20110501|2011-02-28 13:30,28,4.489,4.4965,4.4885,4.4965,114
20110501|2011-02-28 14:00,28,4.4965,4.498,4.491,4.495,98
20110501|2011-02-28 14:30,28,4.495,4.4995,4.495,4.498,119
20110501|2011-02-28 15:00,28,4.498,4.5,4.497,4.499,95
20110501|2011-02-28 15:30,28,4.4985,4.5,4.497,4.4985,30
20110501|2011-02-28 16:00,28,4.498,4.4995,4.496,4.4995,30
20110501|2011-02-28 17:00,1,4.4995,4.505,4.498,4.505,48
20110501|2011-02-28 17:30,1,4.505,4.505,4.491,4.4915,81
20110501|2011-02-28 18:00,1,4.492,4.495,4.4915,4.494,48
20110501|2011-02-28 18:30,1,4.4945,4.495,4.489,4.495,99
20110501|2011-02-28 19:00,1,4.4895,4.493,4.479,4.4835,598
20110501|2011-02-28 19:30,1,4.484,4.489,4.473,4.4755,280
20110501|2011-02-28 20:00,1,4.4775,4.4835,4.471,4.4835,151
20110501|2011-02-28 20:30,1,4.4825,4.4825,4.4685,4.47,224
20110501|2011-02-28 21:00,1,4.469,4.473,4.4595,4.4715,375
20110501|2011-02-28 21:30,1,4.473,4.476,4.472,4.4725,65
20110501|2011-02-28 22:00,1,4.473,4.4775,4.4725,4.477,67
20110501|2011-02-28 22:30,1,4.477,4.4795,4.4745,4.4775,161
20110501|2011-02-28 23:00,1,4.477,4.479,4.4735,4.4735,94
20110501|2011-02-28 23:30,1,4.4725,4.4725,4.45,4.458,748
20110501|2011-03-01 00:00,1,4.458,4.4725,4.457,4.4695,296
20110501|2011-03-01 00:30,1,4.4665,4.476,4.4665,4.469,154
20110501|2011-03-01 01:00,1,4.469,4.4775,4.4625,4.4775,257
20110501|2011-03-01 01:30,1,4.477,4.48,4.4675,4.4775,239
20110501|2011-03-01 02:00,1,4.478,4.487,4.4775,4.4835,588
20110501|2011-03-01 02:30,1,4.483,4.4865,4.4785,4.4845,251
20110501|2011-03-01 03:00,1,4.483,4.502,4.4825,4.4965,550
20110501|2011-03-01 03:30,1,4.4965,4.5005,4.493,4.4985,326
20110501|2011-03-01 04:00,1,4.4985,4.499,4.4865,4.488,346
20110501|2011-03-01 04:30,1,4.4895,4.508,4.4885,4.5075,366
20110501|2011-03-01 05:00,1,4.5075,4.518,4.5055,4.5145,703
20110501|2011-03-01 05:30,1,4.514,4.523,4.5085,4.522,318
20110501|2011-03-01 06:00,1,4.5215,4.525,4.512,4.5135,824
20110501|2011-03-01 06:30,1,4.513,4.519,4.508,4.515,603
20110501|2011-03-01 07:00,1,4.5155,4.516,4.4955,4.4975,1439
20110501|2011-03-01 07:30,1,4.498,4.504,4.4785,4.4895,2358
20110501|2011-03-01 08:00,1,4.4895,4.5025,4.4885,4.499,1138
20110501|2011-03-01 08:30,1,4.499,4.509,4.487,4.491,1182
20110501|2011-03-01 09:00,1,4.4915,4.495,4.463,4.47,2561
20110501|2011-03-01 09:30,1,4.4695,4.4695,4.4485,4.4675,2051
20110501|2011-03-01 10:00,1,4.468,4.474,4.4605,4.469,839
20110501|2011-03-01 10:30,1,4.4695,4.486,4.4685,4.485,1499
20110501|2011-03-01 11:00,1,4.4845,4.512,4.4825,4.502,2315
20110501|2011-03-01 11:30,1,4.5025,4.5145,4.5,4.5075,2081
20110501|2011-03-01 12:00,1,4.5085,4.512,4.502,4.504,987
20110501|2011-03-01 12:30,1,4.5045,4.51,4.4905,4.493,634
20110501|2011-03-01 13:00,1,4.492,4.498,4.471,4.472,359
20110501|2011-03-01 13:30,1,4.473,4.482,4.472,4.4755,335
20110501|2011-03-01 14:00,1,4.4775,4.485,4.465,4.485,418
20110501|2011-03-01 14:30,1,4.483,4.484,4.4655,4.467,217
20110501|2011-03-01 15:00,1,4.4665,4.4685,4.46,4.467,161
20110501|2011-03-01 15:30,1,4.466,4.468,4.46,4.4655,83
20110501|2011-03-01 16:00,1,4.465,4.467,4.464,4.467,12
20110501|2011-03-01 17:00,2,4.465,4.47,4.461,4.466,151
20110501|2011-03-01 17:30,2,4.467,4.4695,4.4655,4.468,49
20110501|2011-03-01 18:00,2,4.468,4.47,4.4625,4.468,85
20110501|2011-03-01 18:30,2,4.467,4.4725,4.4645,4.468,93
20110501|2011-03-01 19:00,2,4.467,4.485,4.462,4.4765,547
20110501|2011-03-01 19:30,2,4.48,4.481,4.4645,4.4665,330
20110501|2011-03-01 20:00,2,4.4675,4.477,4.4625,4.466,209
20110501|2011-03-01 20:30,2,4.4655,4.4725,4.454,4.4675,512
20110501|2011-03-01 21:00,2,4.4675,4.4875,4.465,4.4765,555
20110501|2011-03-01 21:30,2,4.4765,4.4845,4.4765,4.477,40
20110501|2011-03-01 22:00,2,4.478,4.4805,4.476,4.48,59
20110501|2011-03-01 22:30,2,4.48,4.4875,4.48,4.48,91
20110501|2011-03-01 23:00,2,4.48,4.481,4.476,4.477,36
20110501|2011-03-01 23:30,2,4.478,4.4875,4.475,4.482,134
20110501|2011-03-02 00:00,2,4.481,4.4895,4.475,4.4875,326
20110501|2011-03-02 00:30,2,4.488,4.4985,4.4815,4.4975,421
20110501|2011-03-02 01:00,2,4.491,4.496,4.4825,4.4845,101
20110501|2011-03-02 01:30,2,4.486,4.5005,4.486,4.499,262
20110501|2011-03-02 02:00,2,4.4985,4.5015,4.4825,4.4835,327
20110501|2011-03-02 02:30,2,4.483,4.485,4.47,4.4835,555
20110501|2011-03-02 03:00,2,4.4835,4.4835,4.4675,4.472,286
20110501|2011-03-02 03:30,2,4.472,4.481,4.4555,4.4685,508
20110501|2011-03-02 04:00,2,4.4685,4.4695,4.455,4.4605,427
20110501|2011-03-02 04:30,2,4.4615,4.4715,4.4605,4.467,230
20110501|2011-03-02 05:00,2,4.4675,4.485,4.465,4.48,368
20110501|2011-03-02 05:30,2,4.48,4.493,4.48,4.4865,448
20110501|2011-03-02 06:00,2,4.487,4.488,4.478,4.478,325
20110501|2011-03-02 06:30,2,4.4785,4.48,4.4715,4.4745,450
20110501|2011-03-02 07:00,2,4.476,4.482,4.461,4.4645,1338
20110501|2011-03-02 07:30,2,4.4645,4.477,4.4575,4.4655,1233
20110501|2011-03-02 08:00,2,4.4645,4.4735,4.4635,4.4735,519
20110501|2011-03-02 08:30,2,4.473,4.492,4.4725,4.484,1469
20110501|2011-03-02 09:00,2,4.484,4.504,4.48,4.4835,1464
20110501|2011-03-02 09:30,2,4.483,4.505,4.482,4.5,1462
20110501|2011-03-02 10:00,2,4.499,4.5185,4.4945,4.4975,2581
20110501|2011-03-02 10:30,2,4.4965,4.506,4.493,4.498,1044
20110501|2011-03-02 11:00,2,4.4985,4.5055,4.485,4.5045,983
20110501|2011-03-02 11:30,2,4.5045,4.513,4.496,4.497,1297
20110501|2011-03-02 12:00,2,4.497,4.5015,4.492,4.493,636
20110501|2011-03-02 12:30,2,4.4925,4.4945,4.49,4.49,152
20110501|2011-03-02 13:00,2,4.4915,4.4915,4.4835,4.485,236
20110501|2011-03-02 13:30,2,4.4865,4.4945,4.4855,4.4925,119
20110501|2011-03-02 14:00,2,4.4925,4.498,4.491,4.491,89
20110501|2011-03-02 14:30,2,4.4895,4.493,4.4895,4.492,50
20110501|2011-03-02 15:00,2,4.4915,4.4945,4.4915,4.493,21
20110501|2011-03-02 15:30,2,4.493,4.5,4.493,4.499,48
20110501|2011-03-02 16:00,2,4.4985,4.499,4.497,4.497,15
20110501|2011-03-02 17:00,3,4.494,4.4955,4.486,4.4885,38
20110501|2011-03-02 17:30,3,4.4875,4.491,4.48,4.485,72
20110501|2011-03-02 18:00,3,4.4815,4.491,4.48,4.49,59
20110501|2011-03-02 18:30,3,4.49,4.49,4.4875,4.49,13
20110501|2011-03-02 19:00,3,4.4895,4.494,4.4845,4.4885,219
20110501|2011-03-02 19:30,3,4.4915,4.4965,4.485,4.4955,176
20110501|2011-03-02 20:00,3,4.4955,4.4975,4.4915,4.493,69
20110501|2011-03-02 20:30,3,4.494,4.508,4.4925,4.4955,331
20110501|2011-03-02 21:00,3,4.497,4.504,4.4935,4.496,169
20110501|2011-03-02 21:30,3,4.4965,4.501,4.4965,4.501,26
20110501|2011-03-02 22:00,3,4.5,4.5,4.5,4.5,1
20110501|2011-03-02 22:30,3,4.5025,4.513,4.5025,4.508,160
20110501|2011-03-02 23:00,3,4.508,4.511,4.5035,4.5045,146
20110501|2011-03-02 23:30,3,4.5045,4.5055,4.4835,4.4865,556
20110501|2011-03-03 00:00,3,4.487,4.495,4.484,4.491,405
20110501|2011-03-03 00:30,3,4.49,4.49,4.4705,4.4815,619
20110501|2011-03-03 01:00,3,4.482,4.487,4.4785,4.4805,175
20110501|2011-03-03 01:30,3,4.4815,4.4855,4.479,4.4835,147
20110501|2011-03-03 02:00,3,4.483,4.491,4.481,4.4865,286
20110501|2011-03-03 02:30,3,4.4855,4.4965,4.4805,4.496,317
20110501|2011-03-03 03:00,3,4.496,4.507,4.492,4.5025,696
20110501|2011-03-03 03:30,3,4.5025,4.5105,4.4975,4.5075,432
20110501|2011-03-03 04:00,3,4.508,4.5105,4.5,4.5005,350
20110501|2011-03-03 04:30,3,4.5005,4.504,4.4945,4.495,201
20110501|2011-03-03 05:00,3,4.4955,4.521,4.495,4.5195,624
20110501|2011-03-03 05:30,3,4.5195,4.5225,4.509,4.509,386
20110501|2011-03-03 06:00,3,4.5085,4.511,4.505,4.508,207
20110501|2011-03-03 06:30,3,4.5095,4.515,4.504,4.514,794
20110501|2011-03-03 07:00,3,4.5145,4.543,4.5145,4.529,2248
20110501|2011-03-03 07:30,3,4.5295,4.544,4.5245,4.5425,2075
20110501|2011-03-03 08:00,3,4.542,4.5485,4.5325,4.534,1814
20110501|2011-03-03 08:30,3,4.535,4.546,4.534,4.5375,1056
20110501|2011-03-03 09:00,3,4.537,4.539,4.5265,4.5375,1691
20110501|2011-03-03 09:30,3,4.538,4.5385,4.5255,4.531,1258
20110501|2011-03-03 10:00,3,4.53,4.531,4.5025,4.509,1853
20110501|2011-03-03 10:30,3,4.5085,4.518,4.5045,4.514,1417
20110501|2011-03-03 11:00,3,4.5135,4.514,4.4875,4.495,2355
20110501|2011-03-03 11:30,3,4.4955,4.497,4.4875,4.49,1336
20110501|2011-03-03 12:00,3,4.49,4.497,4.4835,4.495,655
20110501|2011-03-03 12:30,3,4.4945,4.497,4.492,4.493,208
20110501|2011-03-03 13:00,3,4.493,4.502,4.486,4.5,288
20110501|2011-03-03 13:30,3,4.5,4.5005,4.492,4.498,139
20110501|2011-03-03 14:00,3,4.4965,4.508,4.495,4.5065,103
20110501|2011-03-03 14:30,3,4.5055,4.5065,4.494,4.494,103
20110501|2011-03-03 15:00,3,4.494,4.498,4.494,4.498,14
20110501|2011-03-03 15:30,3,4.498,4.498,4.4945,4.495,24
20110501|2011-03-03 16:00,3,4.496,4.497,4.4945,4.4945,10
20110501|2011-03-03 17:00,4,4.491,4.504,4.491,4.4935,46
20110501|2011-03-03 17:30,4,4.493,4.4975,4.493,4.496,17
20110501|2011-03-03 18:00,4,4.4985,4.508,4.4965,4.504,45
20110501|2011-03-03 18:30,4,4.504,4.506,4.495,4.498,30
20110501|2011-03-03 19:00,4,4.4965,4.512,4.496,4.5085,480
20110501|2011-03-03 19:30,4,4.5085,4.512,4.505,4.5085,186
20110501|2011-03-03 20:00,4,4.511,4.512,4.4905,4.493,231
20110501|2011-03-03 20:30,4,4.4925,4.5035,4.48,4.499,395
20110501|2011-03-03 21:00,4,4.4995,4.502,4.484,4.4845,348
20110501|2011-03-03 21:30,4,4.4885,4.492,4.4885,4.49,16
20110501|2011-03-03 22:00,4,4.4915,4.4965,4.4915,4.4935,71
20110501|2011-03-03 22:30,4,4.4925,4.4975,4.4875,4.4895,130
20110501|2011-03-03 23:00,4,4.489,4.493,4.486,4.487,82
20110501|2011-03-03 23:30,4,4.4865,4.495,4.485,4.494,206
20110501|2011-03-04 00:00,4,4.494,4.512,4.492,4.5075,370
20110501|2011-03-04 00:30,4,4.509,4.512,4.507,4.511,575
20110501|2011-03-04 01:00,4,4.51,4.512,4.5075,4.5115,221
20110501|2011-03-04 01:30,4,4.5115,4.525,4.5105,4.5225,377
20110501|2011-03-04 02:00,4,4.522,4.524,4.513,4.52,341
20110501|2011-03-04 02:30,4,4.521,4.536,4.5185,4.535,695
20110501|2011-03-04 03:00,4,4.535,4.5365,4.5315,4.532,281
20110501|2011-03-04 03:30,4,4.5315,4.533,4.525,4.525,182
20110501|2011-03-04 04:00,4,4.527,4.538,4.5255,4.5345,310
20110501|2011-03-04 04:30,4,4.5325,4.5425,4.528,4.54,515
20110501|2011-03-04 05:00,4,4.5375,4.54,4.5325,4.534,131
20110501|2011-03-04 05:30,4,4.5345,4.5355,4.529,4.5305,134
20110501|2011-03-04 06:00,4,4.531,4.535,4.53,4.5345,453
20110501|2011-03-04 06:30,4,4.5345,4.5405,4.533,4.54,322
20110501|2011-03-04 07:00,4,4.539,4.553,4.534,4.548,1747
20110501|2011-03-04 07:30,4,4.549,4.554,4.5135,4.5195,2597
20110501|2011-03-04 08:00,4,4.5195,4.537,4.518,4.534,1204
20110501|2011-03-04 08:30,4,4.534,4.5445,4.531,4.535,1190
20110501|2011-03-04 09:00,4,4.536,4.5425,4.504,4.5115,1976
20110501|2011-03-04 09:30,4,4.5115,4.5245,4.5105,4.5205,1167
20110501|2011-03-04 10:00,4,4.5205,4.5205,4.486,4.4925,2452
20110501|2011-03-04 10:30,4,4.4935,4.5065,4.4935,4.4955,1058
20110501|2011-03-04 11:00,4,4.494,4.4955,4.465,4.467,3365
20110501|2011-03-04 11:30,4,4.468,4.4875,4.467,4.4845,1726
20110501|2011-03-04 12:00,4,4.4855,4.489,4.4795,4.4845,379
20110501|2011-03-04 12:30,4,4.484,4.495,4.476,4.477,448
20110501|2011-03-04 13:00,4,4.478,4.478,4.47,4.4755,234
20110501|2011-03-04 13:30,4,4.476,4.4805,4.4715,4.4805,102
20110501|2011-03-04 14:00,4,4.481,4.485,4.48,4.4805,99
20110501|2011-03-04 14:30,4,4.4795,4.4895,4.475,4.4875,170
20110501|2011-03-04 15:00,4,4.488,4.494,4.4855,4.487,51
20110501|2011-03-04 15:30,4,4.487,4.4895,4.487,4.489,20
20110501|2011-03-04 16:00,4,4.487,4.495,4.487,4.495,20
20110501|2011-03-06 17:00,7,4.488,4.504,4.483,4.4955,96
20110501|2011-03-06 17:30,7,4.496,4.5165,4.496,4.509,176
20110501|2011-03-06 18:00,7,4.51,4.511,4.503,4.509,57
20110501|2011-03-06 18:30,7,4.506,4.5065,4.493,4.4955,61
20110501|2011-03-06 19:00,7,4.4955,4.5,4.474,4.474,491
20110501|2011-03-06 19:30,7,4.4745,4.4845,4.4725,4.4795,385
20110501|2011-03-06 20:00,7,4.478,4.491,4.477,4.49,190
20110501|2011-03-06 20:30,7,4.4875,4.492,4.477,4.487,222
20110501|2011-03-06 21:00,7,4.487,4.4955,4.4845,4.492,249
20110501|2011-03-06 21:30,7,4.4905,4.4955,4.4855,4.4875,44
20110501|2011-03-06 22:00,7,4.489,4.49,4.486,4.4885,52
20110501|2011-03-06 22:30,7,4.4855,4.489,4.4785,4.4805,196
20110501|2011-03-06 23:00,7,4.481,4.485,4.478,4.483,157
20110501|2011-03-06 23:30,7,4.4845,4.4935,4.483,4.49,129
20110501|2011-03-07 00:00,7,4.4905,4.491,4.48,4.486,197
20110501|2011-03-07 00:30,7,4.485,4.4965,4.4845,4.4875,450
20110501|2011-03-07 01:00,7,4.4885,4.4925,4.4825,4.492,137
20110501|2011-03-07 01:30,7,4.492,4.494,4.477,4.486,179
20110501|2011-03-07 02:00,7,4.485,4.4975,4.4815,4.4955,411
20110501|2011-03-07 02:30,7,4.4945,4.498,4.4865,4.496,251
20110501|2011-03-07 03:00,7,4.4965,4.502,4.4925,4.5005,342
20110501|2011-03-07 03:30,7,4.5,4.5105,4.5,4.508,426
20110501|2011-03-07 04:00,7,4.508,4.514,4.5055,4.507,388
20110501|2011-03-07 04:30,7,4.506,4.506,4.498,4.5,200
20110501|2011-03-07 05:00,7,4.5005,4.5005,4.476,4.4845,972
20110501|2011-03-07 05:30,7,4.484,4.4935,4.4835,4.491,284
20110501|2011-03-07 06:00,7,4.492,4.4935,4.476,4.4805,305
20110501|2011-03-07 06:30,7,4.4805,4.4895,4.4805,4.483,591
20110501|2011-03-07 07:00,7,4.4835,4.484,4.456,4.4655,2611
20110501|2011-03-07 07:30,7,4.466,4.4775,4.458,4.472,1049
20110501|2011-03-07 08:00,7,4.472,4.4775,4.46,4.4755,974
20110501|2011-03-07 08:30,7,4.476,4.485,4.472,4.4765,1334
20110501|2011-03-07 09:00,7,4.4765,4.486,4.4715,4.4835,772
20110501|2011-03-07 09:30,7,4.484,4.4855,4.4135,4.4165,4795
20110501|2011-03-07 10:00,7,4.416,4.416,4.3725,4.3725,4869
20110501|2011-03-07 10:30,7,4.3725,4.3805,4.304,4.3185,6309
20110501|2011-03-07 11:00,7,4.317,4.3295,4.305,4.322,2075
20110501|2011-03-07 11:30,7,4.3215,4.3345,4.309,4.325,2471
20110501|2011-03-07 12:00,7,4.3255,4.3335,4.3215,4.3325,859
20110501|2011-03-07 12:30,7,4.3325,4.338,4.3305,4.333,318
20110501|2011-03-07 13:00,7,4.334,4.344,4.331,4.3425,245
20110501|2011-03-07 13:30,7,4.3415,4.3445,4.3395,4.344,160
20110501|2011-03-07 14:00,7,4.3445,4.352,4.3415,4.352,375
20110501|2011-03-07 14:30,7,4.3505,4.3525,4.3465,4.3485,124
20110501|2011-03-07 15:00,7,4.348,4.3515,4.3445,4.347,62
20110501|2011-03-07 15:30,7,4.3445,4.3495,4.3445,4.3495,37
20110501|2011-03-07 16:00,7,4.3475,4.3475,4.344,4.344,13
20110501|2011-03-07 17:00,8,4.3455,4.3535,4.3455,4.349,78
20110501|2011-03-07 17:30,8,4.352,4.357,4.3505,4.357,69
20110501|2011-03-07 18:00,8,4.3565,4.3575,4.3525,4.3545,66
20110501|2011-03-07 18:30,8,4.3535,4.3585,4.35,4.356,91
20110501|2011-03-07 19:00,8,4.3545,4.3545,4.331,4.338,760
20110501|2011-03-07 19:30,8,4.339,4.34,4.3255,4.327,423
20110501|2011-03-07 20:00,8,4.3265,4.3275,4.3155,4.32,466
20110501|2011-03-07 20:30,8,4.319,4.3275,4.3145,4.3175,130
20110501|2011-03-07 21:00,8,4.3145,4.3155,4.2885,4.292,331
20110501|2011-03-07 21:30,8,4.291,4.3025,4.291,4.3,65
20110501|2011-03-07 22:00,8,4.3015,4.3035,4.289,4.29,171
20110501|2011-03-07 22:30,8,4.291,4.2915,4.277,4.281,505
20110501|2011-03-07 23:00,8,4.282,4.293,4.282,4.29,228
20110501|2011-03-07 23:30,8,4.2905,4.291,4.273,4.273,634
20110501|2011-03-08 00:00,8,4.2725,4.28,4.254,4.278,1169
20110501|2011-03-08 00:30,8,4.2785,4.2935,4.275,4.293,361
20110501|2011-03-08 01:00,8,4.294,4.295,4.284,4.288,210
20110501|2011-03-08 01:30,8,4.288,4.288,4.2685,4.2845,560
20110501|2011-03-08 02:00,8,4.283,4.3085,4.281,4.2975,799
20110501|2011-03-08 02:30,8,4.2975,4.3035,4.2815,4.301,452
20110501|2011-03-08 03:00,8,4.302,4.305,4.281,4.2855,585
20110501|2011-03-08 03:30,8,4.288,4.301,4.288,4.2895,356
20110501|2011-03-08 04:00,8,4.2905,4.2945,4.26,4.269,1411
20110501|2011-03-08 04:30,8,4.2705,4.272,4.2605,4.268,565
20110501|2011-03-08 05:00,8,4.2675,4.28,4.264,4.276,437
20110501|2011-03-08 05:30,8,4.276,4.2815,4.275,4.2775,290
20110501|2011-03-08 06:00,8,4.278,4.2805,4.26,4.2705,610
20110501|2011-03-08 06:30,8,4.2725,4.2965,4.2695,4.285,911
20110501|2011-03-08 07:00,8,4.2845,4.291,4.272,4.288,1699
20110501|2011-03-08 07:30,8,4.287,4.3045,4.2845,4.304,1131
20110501|2011-03-08 08:00,8,4.304,4.3065,4.2805,4.294,1043
20110501|2011-03-08 08:30,8,4.2935,4.297,4.2725,4.282,1734
20110501|2011-03-08 09:00,8,4.2825,4.33,4.2825,4.33,3288
20110501|2011-03-08 09:30,8,4.33,4.332,4.3085,4.319,1660
20110501|2011-03-08 10:00,8,4.319,4.3375,4.3055,4.332,1459
20110501|2011-03-08 10:30,8,4.331,4.343,4.3255,4.335,1875
20110501|2011-03-08 11:00,8,4.335,4.344,4.33,4.3365,1217
20110501|2011-03-08 11:30,8,4.337,4.345,4.3305,4.341,1190
20110501|2011-03-08 12:00,8,4.3415,4.3435,4.3345,4.3425,670
20110501|2011-03-08 12:30,8,4.3405,4.347,4.3325,4.3335,446
20110501|2011-03-08 13:00,8,4.3335,4.337,4.3275,4.329,106
20110501|2011-03-08 13:30,8,4.329,4.3365,4.327,4.3335,123
20110501|2011-03-08 14:00,8,4.335,4.3475,4.333,4.345,146
20110501|2011-03-08 14:30,8,4.346,4.3475,4.342,4.3435,103
20110501|2011-03-08 15:00,8,4.343,4.347,4.343,4.3465,34
20110501|2011-03-08 15:30,8,4.346,4.3485,4.3435,4.3435,27
20110501|2011-03-08 16:00,8,4.3445,4.347,4.3445,4.345,11
20110501|2011-03-08 17:00,9,4.345,4.349,4.334,4.3375,137
20110501|2011-03-08 17:30,9,4.338,4.339,4.336,4.3375,14
20110501|2011-03-08 18:00,9,4.338,4.3385,4.3335,4.3335,16
20110501|2011-03-08 18:30,9,4.332,4.34,4.3315,4.332,73
20110501|2011-03-08 19:00,9,4.3345,4.3345,4.313,4.3285,673
20110501|2011-03-08 19:30,9,4.329,4.33,4.323,4.328,146
20110501|2011-03-08 20:00,9,4.328,4.3375,4.3255,4.3305,184
20110501|2011-03-08 20:30,9,4.331,4.3325,4.324,4.3315,68
20110501|2011-03-08 21:00,9,4.3315,4.3335,4.321,4.3315,156
20110501|2011-03-08 21:30,9,4.3335,4.334,4.3205,4.3285,317
20110501|2011-03-08 22:00,9,4.329,4.329,4.3225,4.3265,105
20110501|2011-03-08 22:30,9,4.3255,4.336,4.3255,4.3325,370
20110501|2011-03-08 23:00,9,4.331,4.3335,4.3255,4.3255,35
20110501|2011-03-08 23:30,9,4.327,4.355,4.325,4.3495,1113
20110501|2011-03-09 00:00,9,4.3505,4.356,4.347,4.356,247
20110501|2011-03-09 00:30,9,4.3555,4.3635,4.346,4.347,458
20110501|2011-03-09 01:00,9,4.3465,4.3495,4.3415,4.347,176
20110501|2011-03-09 01:30,9,4.348,4.348,4.3425,4.3455,102
20110501|2011-03-09 02:00,9,4.346,4.3545,4.3425,4.344,178
20110501|2011-03-09 02:30,9,4.3445,4.354,4.3435,4.352,280
20110501|2011-03-09 03:00,9,4.351,4.3635,4.351,4.3635,237
20110501|2011-03-09 03:30,9,4.363,4.3735,4.36,4.365,502
20110501|2011-03-09 04:00,9,4.366,4.3685,4.3485,4.3565,311
20110501|2011-03-09 04:30,9,4.358,4.359,4.3525,4.3525,105
20110501|2011-03-09 05:00,9,4.3535,4.367,4.3535,4.3655,395
20110501|2011-03-09 05:30,9,4.365,4.376,4.355,4.3745,672
20110501|2011-03-09 06:00,9,4.375,4.376,4.3625,4.3655,397
20110501|2011-03-09 06:30,9,4.3665,4.379,4.3555,4.363,571
20110501|2011-03-09 07:00,9,4.363,4.371,4.352,4.3565,833
20110501|2011-03-09 07:30,9,4.3565,4.3595,4.336,4.3375,2064
20110501|2011-03-09 08:00,9,4.3385,4.346,4.3225,4.3225,1603
20110501|2011-03-09 08:30,9,4.322,4.323,4.265,4.2845,6908
20110501|2011-03-09 09:00,9,4.2845,4.2955,4.269,4.293,2674
20110501|2011-03-09 09:30,9,4.293,4.3045,4.244,4.2515,6010
20110501|2011-03-09 10:00,9,4.25,4.252,4.215,4.2185,6152
20110501|2011-03-09 10:30,9,4.219,4.2205,4.183,4.211,8232
20110501|2011-03-09 11:00,9,4.211,4.22,4.202,4.2085,1890
20110501|2011-03-09 11:30,9,4.2095,4.218,4.206,4.2125,2062
20110501|2011-03-09 12:00,9,4.2125,4.217,4.2105,4.216,860
20110501|2011-03-09 12:30,9,4.2165,4.222,4.211,4.211,638
20110501|2011-03-09 13:00,9,4.211,4.2115,4.2005,4.207,384
20110501|2011-03-09 13:30,9,4.207,4.2115,4.205,4.2105,134
20110501|2011-03-09 14:00,9,4.209,4.2115,4.2055,4.2065,81
20110501|2011-03-09 14:30,9,4.206,4.207,4.2,4.2,129
20110501|2011-03-09 15:00,9,4.2,4.2035,4.2,4.203,114
20110501|2011-03-09 15:30,9,4.203,4.2185,4.203,4.216,124
20110501|2011-03-09 16:00,9,4.216,4.2185,4.2125,4.2185,32
20110501|2011-03-09 17:00,10,4.215,4.221,4.21,4.2155,110
20110501|2011-03-09 17:30,10,4.218,4.229,4.209,4.2155,179
20110501|2011-03-09 18:00,10,4.216,4.2225,4.212,4.2195,58
20110501|2011-03-09 18:30,10,4.217,4.228,4.207,4.207,205
20110501|2011-03-09 19:00,10,4.211,4.22,4.1955,4.197,682
20110501|2011-03-09 19:30,10,4.198,4.2105,4.195,4.2025,370
20110501|2011-03-09 20:00,10,4.2025,4.204,4.1925,4.195,283
20110501|2011-03-09 20:30,10,4.1935,4.2115,4.193,4.2055,348
20110501|2011-03-09 21:00,10,4.2035,4.2085,4.1955,4.207,366
20110501|2011-03-09 21:30,10,4.206,4.208,4.204,4.206,144
20110501|2011-03-09 22:00,10,4.2055,4.209,4.195,4.209,252
20110501|2011-03-09 22:30,10,4.2075,4.209,4.196,4.202,154
20110501|2011-03-09 23:00,10,4.203,4.2055,4.187,4.188,305
20110501|2011-03-09 23:30,10,4.189,4.1955,4.1865,4.1935,414
20110501|2011-03-10 00:00,10,4.1925,4.2065,4.19,4.195,410
20110501|2011-03-10 00:30,10,4.195,4.2025,4.1815,4.1815,526
20110501|2011-03-10 01:00,10,4.181,4.181,4.1545,4.1565,1790
20110501|2011-03-10 01:30,10,4.157,4.1645,4.148,4.1575,746
20110501|2011-03-10 02:00,10,4.1565,4.165,4.1505,4.162,770
20110501|2011-03-10 02:30,10,4.1605,4.166,4.1525,4.1565,593
20110501|2011-03-10 03:00,10,4.1585,4.171,4.1565,4.1625,517
20110501|2011-03-10 03:30,10,4.1625,4.166,4.152,4.162,643
20110501|2011-03-10 04:00,10,4.162,4.18,4.1595,4.1725,500
20110501|2011-03-10 04:30,10,4.174,4.185,4.1685,4.173,574
20110501|2011-03-10 05:00,10,4.1735,4.18,4.1665,4.168,271
20110501|2011-03-10 05:30,10,4.1665,4.173,4.161,4.17,347
20110501|2011-03-10 06:00,10,4.169,4.18,4.1665,4.18,446
20110501|2011-03-10 06:30,10,4.1805,4.1905,4.1795,4.1855,976
20110501|2011-03-10 07:00,10,4.1865,4.1965,4.1835,4.192,1745
20110501|2011-03-10 07:30,10,4.192,4.193,4.176,4.184,1592
20110501|2011-03-10 08:00,10,4.1845,4.186,4.1465,4.1585,2030
20110501|2011-03-10 08:30,10,4.1585,4.1635,4.136,4.1605,4411
20110501|2011-03-10 09:00,10,4.16,4.1815,4.1535,4.1635,2804
20110501|2011-03-10 09:30,10,4.164,4.1695,4.1415,4.165,2321
20110501|2011-03-10 10:00,10,4.165,4.168,4.1565,4.1625,1228
20110501|2011-03-10 10:30,10,4.162,4.185,4.16,4.183,1897
20110501|2011-03-10 11:00,10,4.1835,4.193,4.1825,4.186,1228
20110501|2011-03-10 11:30,10,4.186,4.2015,4.186,4.192,1200
20110501|2011-03-10 12:00,10,4.192,4.206,4.186,4.187,949
20110501|2011-03-10 12:30,10,4.187,4.197,4.1825,4.194,839
20110501|2011-03-10 13:00,10,4.195,4.199,4.194,4.194,147
20110501|2011-03-10 13:30,10,4.196,4.201,4.1925,4.2,135
20110501|2011-03-10 14:00,10,4.202,4.2025,4.1885,4.191,94
20110501|2011-03-10 14:30,10,4.191,4.202,4.1905,4.1925,95
20110501|2011-03-10 15:00,10,4.193,4.202,4.193,4.2,54
20110501|2011-03-10 15:30,10,4.2005,4.2025,4.195,4.1995,86
20110501|2011-03-10 16:00,10,4.202,4.218,4.202,4.217,171
20110501|2011-03-10 17:00,11,4.21,4.211,4.1985,4.207,96
20110501|2011-03-10 17:30,11,4.2075,4.21,4.205,4.208,23
20110501|2011-03-10 18:00,11,4.21,4.213,4.2075,4.2095,78
20110501|2011-03-10 18:30,11,4.208,4.208,4.195,4.1955,108
20110501|2011-03-10 19:00,11,4.195,4.2125,4.1945,4.2,495
20110501|2011-03-10 19:30,11,4.2,4.209,4.1995,4.208,270
20110501|2011-03-10 20:00,11,4.2095,4.211,4.198,4.2025,254
20110501|2011-03-10 20:30,11,4.2025,4.2035,4.195,4.203,146
20110501|2011-03-10 21:00,11,4.202,4.205,4.199,4.199,181
20110501|2011-03-10 21:30,11,4.1985,4.2,4.1945,4.1955,71
20110501|2011-03-10 22:00,11,4.197,4.197,4.1955,4.196,29
20110501|2011-03-10 22:30,11,4.1955,4.1965,4.1895,4.1935,238
20110501|2011-03-10 23:00,11,4.195,4.1955,4.1835,4.1885,170
20110501|2011-03-10 23:30,11,4.1895,4.201,4.185,4.196,532
20110501|2011-03-11 00:00,11,4.197,4.2,4.1735,4.1735,488
20110501|2011-03-11 00:30,11,4.1745,4.183,4.169,4.17,714
20110501|2011-03-11 01:00,11,4.1695,4.172,4.1405,4.153,1129
20110501|2011-03-11 01:30,11,4.153,4.16,4.1235,4.1295,1254
20110501|2011-03-11 02:00,11,4.128,4.1435,4.1165,4.1355,1381
20110501|2011-03-11 02:30,11,4.136,4.1435,4.13,4.1405,686
20110501|2011-03-11 03:00,11,4.1405,4.141,4.1175,4.119,763
20110501|2011-03-11 03:30,11,4.119,4.1235,4.0985,4.1015,1539
20110501|2011-03-11 04:00,11,4.1015,4.1055,4.086,4.1045,1584
20110501|2011-03-11 04:30,11,4.104,4.114,4.1035,4.112,364
20110501|2011-03-11 05:00,11,4.1105,4.114,4.103,4.112,380
20110501|2011-03-11 05:30,11,4.1115,4.1165,4.1085,4.1115,768
20110501|2011-03-11 06:00,11,4.1105,4.1165,4.0995,4.1145,643
20110501|2011-03-11 06:30,11,4.115,4.1345,4.115,4.1345,1510
20110501|2011-03-11 07:00,11,4.1335,4.1425,4.114,4.1425,2227
20110501|2011-03-11 07:30,11,4.1415,4.1495,4.13,4.1425,1847
20110501|2011-03-11 08:00,11,4.1425,4.143,4.1205,4.134,1810
20110501|2011-03-11 08:30,11,4.1325,4.167,4.132,4.1515,2573
20110501|2011-03-11 09:00,11,4.151,4.172,4.151,4.171,1651
20110501|2011-03-11 09:30,11,4.1715,4.183,4.158,4.163,2067
20110501|2011-03-11 10:00,11,4.163,4.173,4.155,4.1595,1216
20110501|2011-03-11 10:30,11,4.159,4.188,4.156,4.1825,1892
20110501|2011-03-11 11:00,11,4.182,4.201,4.182,4.192,1681
20110501|2011-03-11 11:30,11,4.191,4.208,4.191,4.206,2290
20110501|2011-03-11 12:00,11,4.2055,4.213,4.204,4.209,992
20110501|2011-03-11 12:30,11,4.209,4.2195,4.208,4.212,677
20110501|2011-03-11 13:00,11,4.213,4.23,4.197,4.225,662
20110501|2011-03-11 13:30,11,4.2255,4.2315,4.2205,4.2245,308
20110501|2011-03-11 14:00,11,4.2245,4.2295,4.2215,4.229,192
20110501|2011-03-11 14:30,11,4.2275,4.245,4.227,4.2365,432
20110501|2011-03-11 15:00,11,4.2365,4.24,4.2335,4.2365,56
20110501|2011-03-11 15:30,11,4.2385,4.2385,4.232,4.2325,39
20110501|2011-03-11 16:00,11,4.2325,4.2325,4.228,4.229,38
20110501|2011-03-13 17:00,14,4.2275,4.2275,4.21,4.21,288
20110501|2011-03-13 17:30,14,4.2105,4.2115,4.182,4.183,816
20110501|2011-03-13 18:00,14,4.1855,4.19,4.183,4.1855,177
20110501|2011-03-13 18:30,14,4.1865,4.192,4.1825,4.186,165
20110501|2011-03-13 19:00,14,4.185,4.1975,4.1755,4.194,329
20110501|2011-03-13 19:30,14,4.193,4.2,4.188,4.198,120
20110501|2011-03-13 20:00,14,4.198,4.204,4.172,4.1965,972
20110501|2011-03-13 20:30,14,4.1985,4.202,4.176,4.178,450
20110501|2011-03-13 21:00,14,4.1795,4.184,4.1605,4.167,743
20110501|2011-03-13 21:30,14,4.166,4.1725,4.141,4.1595,1362
20110501|2011-03-13 22:00,14,4.161,4.161,4.145,4.1485,287
20110501|2011-03-13 22:30,14,4.149,4.151,4.1415,4.15,152
20110501|2011-03-13 23:00,14,4.1495,4.1555,4.1495,4.154,148
20110501|2011-03-13 23:30,14,4.154,4.1555,4.14,4.15,444
20110501|2011-03-14 00:00,14,4.1515,4.1635,4.1515,4.1565,271
20110501|2011-03-14 00:30,14,4.1565,4.1665,4.1455,4.1585,412
20110501|2011-03-14 01:00,14,4.1585,4.1635,4.1505,4.1635,289
20110501|2011-03-14 01:30,14,4.163,4.1825,4.162,4.177,1022
20110501|2011-03-14 02:00,14,4.177,4.1965,4.171,4.184,1121
20110501|2011-03-14 02:30,14,4.184,4.196,4.175,4.1935,701
20110501|2011-03-14 03:00,14,4.1935,4.196,4.16,4.168,601
20110501|2011-03-14 03:30,14,4.1665,4.19,4.1655,4.184,321
20110501|2011-03-14 04:00,14,4.183,4.184,4.171,4.1725,317
20110501|2011-03-14 04:30,14,4.171,4.187,4.1665,4.1705,581
20110501|2011-03-14 05:00,14,4.174,4.186,4.1715,4.181,407
20110501|2011-03-14 05:30,14,4.181,4.195,4.1785,4.195,371
20110501|2011-03-14 06:00,14,4.1965,4.1995,4.179,4.182,542
20110501|2011-03-14 06:30,14,4.182,4.1895,4.17,4.1775,494
20110501|2011-03-14 07:00,14,4.1765,4.1905,4.172,4.1815,1286
20110501|2011-03-14 07:30,14,4.1815,4.197,4.181,4.1875,1382
20110501|2011-03-14 08:00,14,4.188,4.19,4.1705,4.172,1193
20110501|2011-03-14 08:30,14,4.1735,4.198,4.173,4.1945,1598
20110501|2011-03-14 09:00,14,4.193,4.1935,4.173,4.179,1024
20110501|2011-03-14 09:30,14,4.179,4.203,4.1725,4.1805,2302
20110501|2011-03-14 10:00,14,4.181,4.1845,4.157,4.175,2123
20110501|2011-03-14 10:30,14,4.175,4.1815,4.1605,4.174,1284
20110501|2011-03-14 11:00,14,4.1745,4.1915,4.173,4.1855,1025
20110501|2011-03-14 11:30,14,4.1845,4.196,4.18,4.1865,1814
20110501|2011-03-14 12:00,14,4.187,4.1945,4.1845,4.1895,771
20110501|2011-03-14 12:30,14,4.189,4.194,4.1885,4.1905,274
20110501|2011-03-14 13:00,14,4.19,4.196,4.189,4.194,230
20110501|2011-03-14 13:30,14,4.194,4.1965,4.192,4.192,136
20110501|2011-03-14 14:00,14,4.195,4.204,4.193,4.202,305
20110501|2011-03-14 14:30,14,4.201,4.215,4.2,4.214,515
20110501|2011-03-14 15:00,14,4.215,4.222,4.215,4.2205,260
20110501|2011-03-14 15:30,14,4.221,4.222,4.2175,4.221,64
20110501|2011-03-14 16:00,14,4.221,4.221,4.2175,4.221,88
20110501|2011-03-14 17:00,15,4.2215,4.2215,4.212,4.212,57
20110501|2011-03-14 17:30,15,4.2115,4.2125,4.208,4.208,41
20110501|2011-03-14 18:00,15,4.2075,4.209,4.1955,4.2,145
20110501|2011-03-14 18:30,15,4.1995,4.203,4.1975,4.2,50
20110501|2011-03-14 19:00,15,4.202,4.2125,4.202,4.21,100
20110501|2011-03-14 19:30,15,4.21,4.211,4.201,4.201,197
20110501|2011-03-14 20:00,15,4.2005,4.206,4.1825,4.1875,995
20110501|2011-03-14 20:30,15,4.1875,4.2095,4.1875,4.2,539
20110501|2011-03-14 21:00,15,4.198,4.202,4.168,4.1725,1438
20110501|2011-03-14 21:30,15,4.1735,4.176,4.1445,4.1705,2155
20110501|2011-03-14 22:00,15,4.17,4.186,4.17,4.18,782
20110501|2011-03-14 22:30,15,4.18,4.181,4.1625,4.166,1315
20110501|2011-03-14 23:00,15,4.165,4.1655,4.148,4.156,1119
20110501|2011-03-14 23:30,15,4.156,4.156,4.137,4.1395,1321
20110501|2011-03-15 00:00,15,4.1405,4.164,4.1355,4.1605,805
20110501|2011-03-15 00:30,15,4.1605,4.1615,4.1515,4.157,692
20110501|2011-03-15 01:00,15,4.157,4.1635,4.136,4.142,1131
20110501|2011-03-15 01:30,15,4.143,4.1515,4.136,4.1415,634
20110501|2011-03-15 02:00,15,4.1415,4.1415,4.1185,4.1295,1398
20110501|2011-03-15 02:30,15,4.1295,4.139,4.123,4.136,698
20110501|2011-03-15 03:00,15,4.1365,4.164,4.133,4.1515,1779
20110501|2011-03-15 03:30,15,4.1515,4.154,4.1365,4.1385,523
20110501|2011-03-15 04:00,15,4.1395,4.142,4.1,4.1165,1485
20110501|2011-03-15 04:30,15,4.116,4.1255,4.092,4.095,1522
20110501|2011-03-15 05:00,15,4.0955,4.106,4.0805,4.082,1770
20110501|2011-03-15 05:30,15,4.081,4.111,4.0785,4.105,1013
20110501|2011-03-15 06:00,15,4.1085,4.1185,4.0985,4.099,823
20110501|2011-03-15 06:30,15,4.1005,4.108,4.0825,4.0825,993
20110501|2011-03-15 07:00,15,4.0825,4.1115,4.076,4.1005,3030
20110501|2011-03-15 07:30,15,4.0995,4.122,4.09,4.122,2717
20110501|2011-03-15 08:00,15,4.1225,4.13,4.104,4.109,2215
20110501|2011-03-15 08:30,15,4.1085,4.14,4.1055,4.123,2641
20110501|2011-03-15 09:00,15,4.124,4.144,4.124,4.131,2158
20110501|2011-03-15 09:30,15,4.1295,4.1345,4.114,4.1335,1806
20110501|2011-03-15 10:00,15,4.1345,4.141,4.129,4.134,1361
20110501|2011-03-15 10:30,15,4.133,4.139,4.1155,4.126,1513
20110501|2011-03-15 11:00,15,4.1265,4.1595,4.123,4.1555,2309
20110501|2011-03-15 11:30,15,4.156,4.17,4.1335,4.138,3438
20110501|2011-03-15 12:00,15,4.1385,4.1435,4.136,4.139,796
20110501|2011-03-15 12:30,15,4.1385,4.162,4.1385,4.1585,471
20110501|2011-03-15 13:00,15,4.157,4.1685,4.1525,4.1685,740
20110501|2011-03-15 13:30,15,4.167,4.168,4.16,4.1615,350
20110501|2011-03-15 14:00,15,4.1625,4.1955,4.1615,4.188,899
20110501|2011-03-15 14:30,15,4.19,4.1975,4.188,4.191,417
20110501|2011-03-15 15:00,15,4.191,4.1935,4.185,4.191,223
20110501|2011-03-15 15:30,15,4.193,4.195,4.19,4.193,115
20110501|2011-03-15 16:00,15,4.193,4.194,4.19,4.191,59
20110501|2011-03-15 17:00,16,4.19,4.19,4.17,4.178,160
20110501|2011-03-15 17:30,16,4.1755,4.18,4.173,4.177,81
20110501|2011-03-15 18:00,16,4.1795,4.1855,4.1785,4.182,143
20110501|2011-03-15 18:30,16,4.185,4.19,4.18,4.1895,116
20110501|2011-03-15 19:00,16,4.1895,4.1935,4.18,4.193,257
20110501|2011-03-15 19:30,16,4.193,4.205,4.1905,4.1975,528
20110501|2011-03-15 20:00,16,4.198,4.2,4.18,4.192,682
20110501|2011-03-15 20:30,16,4.192,4.2065,4.189,4.205,441
20110501|2011-03-15 21:00,16,4.204,4.2115,4.2,4.203,420
20110501|2011-03-15 21:30,16,4.203,4.206,4.195,4.195,327
20110501|2011-03-15 22:00,16,4.196,4.198,4.178,4.1845,583
20110501|2011-03-15 22:30,16,4.1835,4.1995,4.181,4.19,371
20110501|2011-03-15 23:00,16,4.194,4.194,4.182,4.1895,95
20110501|2011-03-15 23:30,16,4.186,4.1905,4.178,4.1905,270
20110501|2011-03-16 00:00,16,4.192,4.197,4.1895,4.196,102
20110501|2011-03-16 00:30,16,4.197,4.21,4.194,4.1965,642
20110501|2011-03-16 01:00,16,4.198,4.2205,4.198,4.219,1031
20110501|2011-03-16 01:30,16,4.2195,4.2345,4.2195,4.2315,1007
20110501|2011-03-16 02:00,16,4.2315,4.237,4.221,4.231,673
20110501|2011-03-16 02:30,16,4.2305,4.239,4.224,4.2295,295
20110501|2011-03-16 03:00,16,4.229,4.2415,4.227,4.2275,969
20110501|2011-03-16 03:30,16,4.2285,4.237,4.2215,4.2335,530
20110501|2011-03-16 04:00,16,4.235,4.2355,4.222,4.23,268
20110501|2011-03-16 04:30,16,4.23,4.2355,4.221,4.229,619
20110501|2011-03-16 05:00,16,4.2285,4.2335,4.2185,4.2335,570
20110501|2011-03-16 05:30,16,4.232,4.236,4.226,4.2335,398
20110501|2011-03-16 06:00,16,4.231,4.249,4.2295,4.246,629
20110501|2011-03-16 06:30,16,4.246,4.27,4.2455,4.256,1450
20110501|2011-03-16 07:00,16,4.256,4.2645,4.2395,4.2525,2489
20110501|2011-03-16 07:30,16,4.252,4.258,4.2395,4.246,1635
20110501|2011-03-16 08:00,16,4.2475,4.2545,4.2385,4.241,1008
20110501|2011-03-16 08:30,16,4.242,4.2595,4.23,4.2405,2038
20110501|2011-03-16 09:00,16,4.24,4.25,4.232,4.2445,1511
20110501|2011-03-16 09:30,16,4.244,4.256,4.241,4.2415,1518
20110501|2011-03-16 10:00,16,4.241,4.2415,4.2,4.229,4007
20110501|2011-03-16 10:30,16,4.2295,4.2345,4.2075,4.2185,1957
20110501|2011-03-16 11:00,16,4.2175,4.2195,4.188,4.2045,3446
20110501|2011-03-16 11:30,16,4.206,4.213,4.182,4.1965,3837
20110501|2011-03-16 12:00,16,4.1965,4.2015,4.191,4.193,899
20110501|2011-03-16 12:30,16,4.193,4.197,4.185,4.188,781
20110501|2011-03-16 13:00,16,4.186,4.191,4.175,4.178,877
20110501|2011-03-16 13:30,16,4.1785,4.2045,4.1785,4.193,709
20110501|2011-03-16 14:00,16,4.19,4.1995,4.186,4.1925,192
20110501|2011-03-16 14:30,16,4.192,4.194,4.182,4.184,93
20110501|2011-03-16 15:00,16,4.1835,4.1885,4.1805,4.181,44
20110501|2011-03-16 15:30,16,4.181,4.184,4.181,4.184,22
20110501|2011-03-16 16:00,16,4.184,4.184,4.1775,4.1775,55
20110501|2011-03-16 17:00,17,4.176,4.176,4.152,4.1565,363
20110501|2011-03-16 17:30,17,4.1585,4.168,4.146,4.157,321
20110501|2011-03-16 18:00,17,4.1565,4.1625,4.155,4.155,159
20110501|2011-03-16 18:30,17,4.1585,4.1625,4.15,4.16,184
20110501|2011-03-16 19:00,17,4.16,4.179,4.158,4.168,187
20110501|2011-03-16 19:30,17,4.1655,4.1875,4.165,4.1875,200
20110501|2011-03-16 20:00,17,4.1875,4.1935,4.179,4.191,459
20110501|2011-03-16 20:30,17,4.191,4.194,4.183,4.19,316
20110501|2011-03-16 21:00,17,4.192,4.206,4.191,4.201,510
20110501|2011-03-16 21:30,17,4.202,4.212,4.199,4.2015,572
20110501|2011-03-16 22:00,17,4.2015,4.21,4.197,4.202,502
20110501|2011-03-16 22:30,17,4.201,4.203,4.198,4.2025,66
20110501|2011-03-16 23:00,17,4.2035,4.2035,4.1985,4.2005,36
20110501|2011-03-16 23:30,17,4.1995,4.21,4.199,4.2055,157
20110501|2011-03-17 00:00,17,4.2065,4.2165,4.203,4.2165,185
20110501|2011-03-17 00:30,17,4.2165,4.2235,4.213,4.219,408
20110501|2011-03-17 01:00,17,4.2185,4.2195,4.208,4.208,222
20110501|2011-03-17 01:30,17,4.2085,4.213,4.186,4.19,411
20110501|2011-03-17 02:00,17,4.1895,4.2225,4.1895,4.217,492
20110501|2011-03-17 02:30,17,4.2165,4.2355,4.2125,4.2325,839
20110501|2011-03-17 03:00,17,4.232,4.245,4.225,4.2435,647
20110501|2011-03-17 03:30,17,4.2435,4.251,4.2405,4.249,545
20110501|2011-03-17 04:00,17,4.249,4.25,4.238,4.239,453
20110501|2011-03-17 04:30,17,4.2385,4.2665,4.2385,4.2635,1078
20110501|2011-03-17 05:00,17,4.2635,4.2695,4.2615,4.2695,702
20110501|2011-03-17 05:30,17,4.268,4.2685,4.2545,4.2585,805
20110501|2011-03-17 06:00,17,4.2595,4.26,4.2505,4.253,380
20110501|2011-03-17 06:30,17,4.2535,4.278,4.2535,4.2755,1064
20110501|2011-03-17 07:00,17,4.277,4.296,4.2755,4.292,2825
20110501|2011-03-17 07:30,17,4.2925,4.313,4.291,4.3075,3046
20110501|2011-03-17 08:00,17,4.308,4.309,4.298,4.305,1704
20110501|2011-03-17 08:30,17,4.3055,4.327,4.296,4.319,3125
20110501|2011-03-17 09:00,17,4.32,4.3545,4.3135,4.346,4102
20110501|2011-03-17 09:30,17,4.3465,4.3525,4.3365,4.35,2043
20110501|2011-03-17 10:00,17,4.35,4.3515,4.331,4.3325,1514
20110501|2011-03-17 10:30,17,4.332,4.3425,4.326,4.331,1313
20110501|2011-03-17 11:00,17,4.332,4.3485,4.3315,4.3455,682
20110501|2011-03-17 11:30,17,4.3455,4.3495,4.3375,4.3425,2140
20110501|2011-03-17 12:00,17,4.342,4.363,4.3415,4.349,1264
20110501|2011-03-17 12:30,17,4.3485,4.352,4.3415,4.3455,633
20110501|2011-03-17 13:00,17,4.3465,4.347,4.341,4.347,210
20110501|2011-03-17 13:30,17,4.347,4.3485,4.3435,4.346,128
20110501|2011-03-17 14:00,17,4.347,4.357,4.345,4.357,301
20110501|2011-03-17 14:30,17,4.357,4.3675,4.355,4.366,279
20110501|2011-03-17 15:00,17,4.3675,4.3675,4.36,4.36,138
20110501|2011-03-17 15:30,17,4.36,4.361,4.341,4.3465,102
20110501|2011-03-17 16:00,17,4.347,4.354,4.347,4.354,16
20110501|2011-03-17 17:00,18,4.348,4.3505,4.3355,4.342,104
20110501|2011-03-17 17:30,18,4.3445,4.3665,4.3415,4.362,181
20110501|2011-03-17 18:00,18,4.36,4.362,4.3415,4.344,91
20110501|2011-03-17 18:30,18,4.342,4.358,4.3355,4.356,141
20110501|2011-03-17 19:00,18,4.357,4.3685,4.3455,4.3655,374
20110501|2011-03-17 19:30,18,4.3625,4.3625,4.348,4.3485,120
20110501|2011-03-17 20:00,18,4.3485,4.35,4.333,4.337,672
20110501|2011-03-17 20:30,18,4.3355,4.3375,4.328,4.336,369
20110501|2011-03-17 21:00,18,4.3385,4.3455,4.334,4.342,265
20110501|2011-03-17 21:30,18,4.34,4.343,4.3325,4.3355,169
20110501|2011-03-17 22:00,18,4.3355,4.3455,4.3355,4.345,119
20110501|2011-03-17 22:30,18,4.344,4.3565,4.344,4.3565,141
20110501|2011-03-17 23:00,18,4.3565,4.358,4.3535,4.3535,82
20110501|2011-03-17 23:30,18,4.356,4.36,4.3505,4.36,244
20110501|2011-03-18 00:00,18,4.36,4.362,4.3575,4.3575,195
20110501|2011-03-18 00:30,18,4.357,4.357,4.339,4.3415,311
20110501|2011-03-18 01:00,18,4.343,4.347,4.338,4.341,240
20110501|2011-03-18 01:30,18,4.341,4.349,4.339,4.349,366
20110501|2011-03-18 02:00,18,4.3485,4.362,4.3475,4.3595,384
20110501|2011-03-18 02:30,18,4.3605,4.376,4.3595,4.3595,745
20110501|2011-03-18 03:00,18,4.3615,4.3665,4.3425,4.347,620
20110501|2011-03-18 03:30,18,4.3485,4.351,4.33,4.332,712
20110501|2011-03-18 04:00,18,4.3315,4.336,4.316,4.3245,515
20110501|2011-03-18 04:30,18,4.323,4.3275,4.3135,4.326,520
20110501|2011-03-18 05:00,18,4.325,4.339,4.3015,4.3115,1158
20110501|2011-03-18 05:30,18,4.311,4.317,4.3015,4.316,647
20110501|2011-03-18 06:00,18,4.3155,4.327,4.313,4.323,427
20110501|2011-03-18 06:30,18,4.3225,4.3385,4.321,4.3385,648
20110501|2011-03-18 07:00,18,4.3385,4.355,4.3275,4.329,1702
20110501|2011-03-18 07:30,18,4.328,4.346,4.321,4.3405,2053
20110501|2011-03-18 08:00,18,4.3395,4.342,4.327,4.3395,871
20110501|2011-03-18 08:30,18,4.34,4.36,4.3385,4.35,1528
20110501|2011-03-18 09:00,18,4.3505,4.351,4.3255,4.335,1372
20110501|2011-03-18 09:30,18,4.335,4.34,4.3235,4.3325,1494
20110501|2011-03-18 10:00,18,4.333,4.338,4.3075,4.32,1339
20110501|2011-03-18 10:30,18,4.32,4.3355,4.3195,4.333,809
20110501|2011-03-18 11:00,18,4.333,4.343,4.3295,4.3375,876
20110501|2011-03-18 11:30,18,4.337,4.347,4.3285,4.3405,1125
20110501|2011-03-18 12:00,18,4.34,4.346,4.3385,4.342,1033
20110501|2011-03-18 12:30,18,4.342,4.349,4.3405,4.3475,294
20110501|2011-03-18 13:00,18,4.347,4.35,4.3415,4.3435,172
20110501|2011-03-18 13:30,18,4.345,4.35,4.344,4.3475,145
20110501|2011-03-18 14:00,18,4.347,4.3495,4.347,4.3475,99
20110501|2011-03-18 14:30,18,4.349,4.364,4.3485,4.3585,212
20110501|2011-03-18 15:00,18,4.3585,4.364,4.3585,4.3635,86
20110501|2011-03-18 15:30,18,4.3635,4.3685,4.3575,4.359,46
20110501|2011-03-18 16:00,18,4.362,4.365,4.3565,4.361,56
20110501|2011-03-20 17:00,21,4.3565,4.3685,4.354,4.361,141
20110501|2011-03-20 17:30,21,4.3595,4.36,4.3475,4.348,96
20110501|2011-03-20 18:00,21,4.3475,4.355,4.345,4.354,48
20110501|2011-03-20 18:30,21,4.354,4.363,4.354,4.363,42
20110501|2011-03-20 19:00,21,4.363,4.363,4.3485,4.357,52
20110501|2011-03-20 19:30,21,4.3555,4.3555,4.345,4.348,41
20110501|2011-03-20 20:00,21,4.345,4.345,4.325,4.3345,717
20110501|2011-03-20 20:30,21,4.334,4.3425,4.329,4.3405,322
20110501|2011-03-20 21:00,21,4.341,4.3455,4.3365,4.343,342
20110501|2011-03-20 21:30,21,4.341,4.341,4.331,4.334,151
20110501|2011-03-20 22:00,21,4.3345,4.347,4.3315,4.344,189
20110501|2011-03-20 22:30,21,4.342,4.3435,4.339,4.3435,38
20110501|2011-03-20 23:00,21,4.3435,4.346,4.341,4.3425,42
20110501|2011-03-20 23:30,21,4.3425,4.3445,4.337,4.338,158
20110501|2011-03-21 00:00,21,4.3385,4.3395,4.336,4.3395,63
20110501|2011-03-21 00:30,21,4.339,4.3415,4.332,4.3385,179
20110501|2011-03-21 01:00,21,4.34,4.3435,4.3335,4.3415,190
20110501|2011-03-21 01:30,21,4.3435,4.344,4.337,4.3385,162
20110501|2011-03-21 02:00,21,4.339,4.353,4.339,4.348,455
20110501|2011-03-21 02:30,21,4.348,4.355,4.345,4.354,186
20110501|2011-03-21 03:00,21,4.354,4.355,4.336,4.346,348
20110501|2011-03-21 03:30,21,4.346,4.35,4.343,4.344,256
20110501|2011-03-21 04:00,21,4.3435,4.3435,4.3385,4.3425,148
20110501|2011-03-21 04:30,21,4.343,4.354,4.3425,4.353,235
20110501|2011-03-21 05:00,21,4.3535,4.368,4.351,4.365,379
20110501|2011-03-21 05:30,21,4.364,4.3675,4.358,4.361,221
20110501|2011-03-21 06:00,21,4.362,4.366,4.3605,4.3605,163
20110501|2011-03-21 06:30,21,4.3615,4.3615,4.352,4.3525,400
20110501|2011-03-21 07:00,21,4.351,4.351,4.3305,4.3315,1793
20110501|2011-03-21 07:30,21,4.331,4.337,4.3185,4.323,1648
20110501|2011-03-21 08:00,21,4.324,4.326,4.3075,4.3105,1564
20110501|2011-03-21 08:30,21,4.31,4.3135,4.288,4.292,3347
20110501|2011-03-21 09:00,21,4.2905,4.3005,4.278,4.284,2306
20110501|2011-03-21 09:30,21,4.2845,4.2925,4.283,4.292,882
20110501|2011-03-21 10:00,21,4.2925,4.3075,4.2665,4.277,2154
20110501|2011-03-21 10:30,21,4.277,4.2935,4.276,4.2885,1074
20110501|2011-03-21 11:00,21,4.29,4.296,4.286,4.289,613
20110501|2011-03-21 11:30,21,4.29,4.2915,4.2715,4.288,1844
20110501|2011-03-21 12:00,21,4.2875,4.289,4.277,4.2805,706
20110501|2011-03-21 12:30,21,4.281,4.2835,4.278,4.28,292
20110501|2011-03-21 13:00,21,4.28,4.293,4.2795,4.29,201
20110501|2011-03-21 13:30,21,4.29,4.292,4.2875,4.2875,54
20110501|2011-03-21 14:00,21,4.2875,4.29,4.2835,4.2875,33
20110501|2011-03-21 14:30,21,4.2875,4.2985,4.2875,4.2985,76
20110501|2011-03-21 15:00,21,4.2985,4.3015,4.293,4.295,70
20110501|2011-03-21 15:30,21,4.297,4.302,4.287,4.291,68
20110501|2011-03-21 16:00,21,4.292,4.295,4.292,4.294,10
20110501|2011-03-21 17:00,22,4.2965,4.2965,4.2865,4.2865,19
20110501|2011-03-21 17:30,22,4.2865,4.2865,4.284,4.285,12
20110501|2011-03-21 18:00,22,4.2865,4.287,4.2865,4.287,3
20110501|2011-03-21 18:30,22,4.2865,4.2945,4.2865,4.2915,20
20110501|2011-03-21 19:00,22,4.2915,4.2915,4.2815,4.283,65
20110501|2011-03-21 19:30,22,4.281,4.283,4.271,4.277,191
20110501|2011-03-21 20:00,22,4.2755,4.2965,4.274,4.293,481
20110501|2011-03-21 20:30,22,4.291,4.301,4.29,4.2965,248
20110501|2011-03-21 21:00,22,4.297,4.297,4.2875,4.2965,144
20110501|2011-03-21 21:30,22,4.2965,4.3065,4.2925,4.305,182
20110501|2011-03-21 22:00,22,4.3055,4.3095,4.2985,4.3075,440
20110501|2011-03-21 22:30,22,4.308,4.308,4.297,4.303,127
20110501|2011-03-21 23:00,22,4.303,4.3035,4.3005,4.3015,21
20110501|2011-03-21 23:30,22,4.301,4.3035,4.2975,4.3,195
20110501|2011-03-22 00:00,22,4.3,4.306,4.299,4.305,80
20110501|2011-03-22 00:30,22,4.304,4.31,4.3015,4.307,181
20110501|2011-03-22 01:00,22,4.306,4.3105,4.3,4.31,367
20110501|2011-03-22 01:30,22,4.3105,4.311,4.298,4.3005,182
20110501|2011-03-22 02:00,22,4.299,4.305,4.2965,4.3015,113
20110501|2011-03-22 02:30,22,4.3015,4.302,4.2815,4.282,340
20110501|2011-03-22 03:00,22,4.284,4.295,4.278,4.2825,390
20110501|2011-03-22 03:30,22,4.283,4.302,4.283,4.2965,302
20110501|2011-03-22 04:00,22,4.296,4.301,4.283,4.2995,834
20110501|2011-03-22 04:30,22,4.2995,4.3,4.2945,4.295,72
20110501|2011-03-22 05:00,22,4.2965,4.298,4.2895,4.29,190
20110501|2011-03-22 05:30,22,4.29,4.2925,4.281,4.283,289
20110501|2011-03-22 06:00,22,4.2835,4.2895,4.283,4.2865,151
20110501|2011-03-22 06:30,22,4.2865,4.3035,4.2855,4.2965,451
20110501|2011-03-22 07:00,22,4.297,4.3035,4.294,4.2995,634
20110501|2011-03-22 07:30,22,4.299,4.31,4.294,4.3,787
20110501|2011-03-22 08:00,22,4.3,4.3,4.288,4.289,877
20110501|2011-03-22 08:30,22,4.2885,4.2945,4.277,4.281,1506
20110501|2011-03-22 09:00,22,4.282,4.298,4.2755,4.2975,1321
20110501|2011-03-22 09:30,22,4.2985,4.31,4.288,4.2905,1356
20110501|2011-03-22 10:00,22,4.2895,4.31,4.289,4.3055,1385
20110501|2011-03-22 10:30,22,4.306,4.3155,4.303,4.315,1421
20110501|2011-03-22 11:00,22,4.315,4.3175,4.3065,4.3125,675
20110501|2011-03-22 11:30,22,4.311,4.317,4.306,4.3135,1155
20110501|2011-03-22 12:00,22,4.313,4.314,4.308,4.3105,356
20110501|2011-03-22 12:30,22,4.3105,4.3165,4.31,4.316,303
20110501|2011-03-22 13:00,22,4.316,4.3195,4.3075,4.309,360
20110501|2011-03-22 13:30,22,4.309,4.312,4.307,4.3085,138
20110501|2011-03-22 14:00,22,4.309,4.3125,4.307,4.309,104
20110501|2011-03-22 14:30,22,4.3095,4.317,4.3085,4.315,113
20110501|2011-03-22 15:00,22,4.3165,4.3175,4.3155,4.317,37
20110501|2011-03-22 15:30,22,4.3155,4.3175,4.3075,4.3105,72
20110501|2011-03-22 16:00,22,4.31,4.3105,4.3095,4.31,9
20110501|2011-03-22 17:00,23,4.308,4.308,4.3025,4.305,33
20110501|2011-03-22 17:30,23,4.3055,4.3055,4.3035,4.304,13
20110501|2011-03-22 18:00,23,4.305,4.3085,4.305,4.3085,9
20110501|2011-03-22 18:30,23,4.309,4.309,4.3035,4.3035,16
20110501|2011-03-22 19:00,23,4.304,4.304,4.3005,4.301,54
20110501|2011-03-22 19:30,23,4.3015,4.3015,4.29,4.2995,117
20110501|2011-03-22 20:00,23,4.3,4.3115,4.3,4.309,238
20110501|2011-03-22 20:30,23,4.309,4.314,4.304,4.304,102
20110501|2011-03-22 21:00,23,4.3035,4.3075,4.3035,4.3055,63
20110501|2011-03-22 21:30,23,4.306,4.3185,4.306,4.3185,183
20110501|2011-03-22 22:00,23,4.3195,4.329,4.3195,4.328,254
20110501|2011-03-22 22:30,23,4.3285,4.3285,4.324,4.326,57
20110501|2011-03-22 23:00,23,4.326,4.332,4.325,4.33,188
20110501|2011-03-22 23:30,23,4.3285,4.337,4.3285,4.3355,223
20110501|2011-03-23 00:00,23,4.3365,4.338,4.335,4.3365,104
20110501|2011-03-23 00:30,23,4.336,4.3395,4.321,4.3255,703
20110501|2011-03-23 01:00,23,4.325,4.331,4.324,4.3285,143
20110501|2011-03-23 01:30,23,4.3285,4.3325,4.324,4.331,117
20110501|2011-03-23 02:00,23,4.3305,4.3405,4.3295,4.337,265
20110501|2011-03-23 02:30,23,4.337,4.339,4.328,4.3305,152
20110501|2011-03-23 03:00,23,4.331,4.358,4.331,4.353,861
20110501|2011-03-23 03:30,23,4.354,4.357,4.347,4.355,240
20110501|2011-03-23 04:00,23,4.3555,4.375,4.355,4.3745,1044
20110501|2011-03-23 04:30,23,4.374,4.3875,4.3735,4.3805,1188
20110501|2011-03-23 05:00,23,4.3795,4.3855,4.3765,4.38,456
20110501|2011-03-23 05:30,23,4.381,4.383,4.374,4.3775,269
20110501|2011-03-23 06:00,23,4.378,4.4005,4.374,4.3955,700
20110501|2011-03-23 06:30,23,4.394,4.4055,4.391,4.4,957
20110501|2011-03-23 07:00,23,4.4,4.418,4.398,4.4085,2938
20110501|2011-03-23 07:30,23,4.409,4.4295,4.4065,4.4255,2807
20110501|2011-03-23 08:00,23,4.425,4.434,4.4205,4.425,2431
20110501|2011-03-23 08:30,23,4.424,4.4285,4.4115,4.417,1926
20110501|2011-03-23 09:00,23,4.4165,4.418,4.3955,4.4065,2538
20110501|2011-03-23 09:30,23,4.408,4.42,4.4065,4.419,1037
20110501|2011-03-23 10:00,23,4.4185,4.4285,4.403,4.4115,1382
20110501|2011-03-23 10:30,23,4.412,4.4195,4.4075,4.412,1189
20110501|2011-03-23 11:00,23,4.411,4.4265,4.3985,4.4265,1117
20110501|2011-03-23 11:30,23,4.426,4.432,4.4195,4.4285,2312
20110501|2011-03-23 12:00,23,4.429,4.431,4.425,4.427,920
20110501|2011-03-23 12:30,23,4.427,4.44,4.4265,4.434,656
20110501|2011-03-23 13:00,23,4.433,4.441,4.4325,4.4355,426
20110501|2011-03-23 13:30,23,4.4375,4.4395,4.435,4.437,129
20110501|2011-03-23 14:00,23,4.4385,4.44,4.4365,4.4375,115
20110501|2011-03-23 14:30,23,4.4365,4.441,4.4315,4.433,159
20110501|2011-03-23 15:00,23,4.433,4.4335,4.425,4.4275,142
20110501|2011-03-23 15:30,23,4.428,4.434,4.426,4.434,54
20110501|2011-03-23 16:00,23,4.43,4.4325,4.4255,4.4305,20
20110501|2011-03-23 17:00,24,4.425,4.4285,4.421,4.421,82
20110501|2011-03-23 17:30,24,4.4215,4.431,4.4205,4.43,59
20110501|2011-03-23 18:00,24,4.43,4.433,4.43,4.43,40
20110501|2011-03-23 18:30,24,4.431,4.433,4.4295,4.4315,16
20110501|2011-03-23 19:00,24,4.432,4.4325,4.4275,4.4275,23
20110501|2011-03-23 19:30,24,4.4275,4.4275,4.4195,4.42,113
20110501|2011-03-23 20:00,24,4.4195,4.4245,4.408,4.416,568
20110501|2011-03-23 20:30,24,4.415,4.415,4.407,4.4085,293
20110501|2011-03-23 21:00,24,4.4085,4.414,4.4065,4.414,107
20110501|2011-03-23 21:30,24,4.4135,4.4145,4.404,4.414,224
20110501|2011-03-23 22:00,24,4.414,4.416,4.406,4.41,176
20110501|2011-03-23 22:30,24,4.409,4.413,4.4065,4.413,67
20110501|2011-03-23 23:00,24,4.412,4.4175,4.411,4.4145,63
20110501|2011-03-23 23:30,24,4.417,4.419,4.4135,4.4155,161
20110501|2011-03-24 00:00,24,4.416,4.4185,4.415,4.415,54
20110501|2011-03-24 00:30,24,4.415,4.415,4.3995,4.4075,509
20110501|2011-03-24 01:00,24,4.4065,4.412,4.4065,4.4075,177
20110501|2011-03-24 01:30,24,4.4075,4.413,4.4055,4.409,362
20110501|2011-03-24 02:00,24,4.4075,4.41,4.3995,4.405,163
20110501|2011-03-24 02:30,24,4.404,4.4115,4.392,4.411,513
20110501|2011-03-24 03:00,24,4.411,4.43,4.411,4.429,656
20110501|2011-03-24 03:30,24,4.4285,4.4405,4.417,4.4385,593
20110501|2011-03-24 04:00,24,4.439,4.4535,4.439,4.4525,822
20110501|2011-03-24 04:30,24,4.45,4.4525,4.441,4.4415,512
20110501|2011-03-24 05:00,24,4.4415,4.4445,4.4335,4.443,294
20110501|2011-03-24 05:30,24,4.443,4.449,4.4405,4.445,244
20110501|2011-03-24 06:00,24,4.445,4.4475,4.4425,4.4445,117
20110501|2011-03-24 06:30,24,4.445,4.448,4.4355,4.4405,517
20110501|2011-03-24 07:00,24,4.4395,4.443,4.4225,4.429,1433
20110501|2011-03-24 07:30,24,4.427,4.4295,4.412,4.425,1340
20110501|2011-03-24 08:00,24,4.425,4.429,4.4075,4.4115,941
20110501|2011-03-24 08:30,24,4.4105,4.423,4.398,4.421,1332
20110501|2011-03-24 09:00,24,4.42,4.42,4.396,4.4115,1539
20110501|2011-03-24 09:30,24,4.413,4.4225,4.4095,4.418,1072
20110501|2011-03-24 10:00,24,4.4185,4.4225,4.405,4.411,1071
20110501|2011-03-24 10:30,24,4.4095,4.44,4.409,4.4355,1678
20110501|2011-03-24 11:00,24,4.4355,4.4545,4.4325,4.452,2007
20110501|2011-03-24 11:30,24,4.4515,4.4515,4.4185,4.4265,2563
20110501|2011-03-24 12:00,24,4.427,4.433,4.4235,4.4315,589
20110501|2011-03-24 12:30,24,4.431,4.432,4.4195,4.422,488
20110501|2011-03-24 13:00,24,4.421,4.424,4.418,4.422,90
20110501|2011-03-24 13:30,24,4.421,4.424,4.4185,4.42,178
20110501|2011-03-24 14:00,24,4.42,4.428,4.417,4.417,109
20110501|2011-03-24 14:30,24,4.417,4.4235,4.4165,4.4195,70
20110501|2011-03-24 15:00,24,4.419,4.4235,4.415,4.418,70
20110501|2011-03-24 15:30,24,4.418,4.426,4.4165,4.425,35
20110501|2011-03-24 16:00,24,4.4235,4.425,4.422,4.422,48
20110501|2011-03-24 17:00,25,4.4235,4.425,4.4195,4.42,46
20110501|2011-03-24 17:30,25,4.418,4.421,4.418,4.4195,6
20110501|2011-03-24 18:00,25,4.421,4.423,4.415,4.415,17
20110501|2011-03-24 18:30,25,4.415,4.4205,4.415,4.4205,26
20110501|2011-03-24 19:00,25,4.421,4.424,4.42,4.4225,40
20110501|2011-03-24 19:30,25,4.4225,4.4245,4.421,4.421,27
20110501|2011-03-24 20:00,25,4.423,4.425,4.42,4.424,217
20110501|2011-03-24 20:30,25,4.424,4.425,4.422,4.4245,177
20110501|2011-03-24 21:00,25,4.425,4.4265,4.4235,4.4265,263
20110501|2011-03-24 21:30,25,4.426,4.426,4.405,4.407,192
20110501|2011-03-24 22:00,25,4.4065,4.4135,4.403,4.407,167
20110501|2011-03-24 22:30,25,4.407,4.41,4.4065,4.409,53
20110501|2011-03-24 23:00,25,4.4085,4.409,4.4055,4.407,41
20110501|2011-03-24 23:30,25,4.4065,4.41,4.405,4.4065,88
20110501|2011-03-25 00:00,25,4.408,4.4135,4.404,4.412,92
20110501|2011-03-25 00:30,25,4.411,4.4155,4.4035,4.415,324
20110501|2011-03-25 01:00,25,4.4135,4.4175,4.4115,4.4135,106
20110501|2011-03-25 01:30,25,4.4155,4.418,4.4085,4.417,179
20110501|2011-03-25 02:00,25,4.4155,4.4225,4.4155,4.4195,262
20110501|2011-03-25 02:30,25,4.42,4.4305,4.42,4.43,257
20110501|2011-03-25 03:00,25,4.431,4.432,4.42,4.427,366
20110501|2011-03-25 03:30,25,4.4265,4.429,4.4185,4.422,250
20110501|2011-03-25 04:00,25,4.4235,4.4285,4.4105,4.4145,280
20110501|2011-03-25 04:30,25,4.4155,4.4255,4.4125,4.425,747
20110501|2011-03-25 05:00,25,4.425,4.4265,4.4205,4.4215,152
20110501|2011-03-25 05:30,25,4.421,4.425,4.4205,4.421,120
20110501|2011-03-25 06:00,25,4.4215,4.4465,4.421,4.444,521
20110501|2011-03-25 06:30,25,4.443,4.446,4.431,4.4375,293
20110501|2011-03-25 07:00,25,4.438,4.438,4.429,4.433,656
20110501|2011-03-25 07:30,25,4.4325,4.438,4.4245,4.4285,977
20110501|2011-03-25 08:00,25,4.4285,4.4535,4.4285,4.4505,2406
20110501|2011-03-25 08:30,25,4.451,4.451,4.4325,4.4405,2015
20110501|2011-03-25 09:00,25,4.4405,4.443,4.4375,4.439,422
20110501|2011-03-25 09:30,25,4.44,4.4525,4.4385,4.4475,1224
20110501|2011-03-25 10:00,25,4.4465,4.4495,4.412,4.4175,1679
20110501|2011-03-25 10:30,25,4.4195,4.431,4.416,4.429,585
20110501|2011-03-25 11:00,25,4.429,4.434,4.4185,4.419,606
20110501|2011-03-25 11:30,25,4.419,4.4225,4.399,4.419,2107
20110501|2011-03-25 12:00,25,4.419,4.426,4.414,4.426,563
20110501|2011-03-25 12:30,25,4.426,4.427,4.4185,4.423,185
20110501|2011-03-25 13:00,25,4.4225,4.424,4.417,4.418,177
20110501|2011-03-25 13:30,25,4.417,4.428,4.416,4.422,185
20110501|2011-03-25 14:00,25,4.422,4.427,4.4205,4.422,88
20110501|2011-03-25 14:30,25,4.422,4.4255,4.4175,4.422,73
20110501|2011-03-25 15:00,25,4.42,4.425,4.419,4.422,27
20110501|2011-03-25 15:30,25,4.425,4.428,4.425,4.4255,49
20110501|2011-03-25 16:00,25,4.4255,4.4255,4.424,4.424,10
20110501|2011-03-27 17:00,28,4.4275,4.4355,4.424,4.4295,130
20110501|2011-03-27 17:30,28,4.429,4.4315,4.425,4.43,149
20110501|2011-03-27 18:00,28,4.43,4.4315,4.4285,4.43,56
20110501|2011-03-27 18:30,28,4.428,4.4285,4.4205,4.4235,103
20110501|2011-03-27 19:00,28,4.4225,4.4235,4.415,4.422,189
20110501|2011-03-27 19:30,28,4.4205,4.423,4.4165,4.42,162
20110501|2011-03-27 20:00,28,4.4185,4.427,4.412,4.417,400
20110501|2011-03-27 20:30,28,4.4165,4.4215,4.4055,4.4075,198
20110501|2011-03-27 21:00,28,4.407,4.417,4.402,4.4115,267
20110501|2011-03-27 21:30,28,4.4105,4.4105,4.368,4.381,1297
20110501|2011-03-27 22:00,28,4.3805,4.3815,4.368,4.37,314
20110501|2011-03-27 22:30,28,4.3705,4.378,4.368,4.3765,208
20110501|2011-03-27 23:00,28,4.377,4.3785,4.373,4.3765,80
20110501|2011-03-27 23:30,28,4.376,4.3775,4.366,4.3665,329
20110501|2011-03-28 00:00,28,4.367,4.3695,4.355,4.36,470
20110501|2011-03-28 00:30,28,4.358,4.361,4.3465,4.3565,582
20110501|2011-03-28 01:00,28,4.357,4.3685,4.3535,4.3635,394
20110501|2011-03-28 01:30,28,4.3625,4.369,4.353,4.3535,346
20110501|2011-03-28 02:00,28,4.3535,4.3545,4.3315,4.348,814
20110501|2011-03-28 02:30,28,4.3475,4.354,4.3335,4.347,631
20110501|2011-03-28 03:00,28,4.3475,4.3495,4.3395,4.3445,393
20110501|2011-03-28 03:30,28,4.3445,4.349,4.342,4.346,342
20110501|2011-03-28 04:00,28,4.347,4.355,4.3465,4.353,238
20110501|2011-03-28 04:30,28,4.3535,4.358,4.3505,4.356,202
20110501|2011-03-28 05:00,28,4.3545,4.355,4.3415,4.343,336
20110501|2011-03-28 05:30,28,4.3445,4.3565,4.3425,4.352,298
20110501|2011-03-28 06:00,28,4.352,4.355,4.343,4.3465,224
20110501|2011-03-28 06:30,28,4.3475,4.356,4.3475,4.35,375
20110501|2011-03-28 07:00,28,4.3495,4.3525,4.3375,4.3465,1564
20110501|2011-03-28 07:30,28,4.346,4.3625,4.344,4.3615,871
20110501|2011-03-28 08:00,28,4.3615,4.3615,4.353,4.3615,475
20110501|2011-03-28 08:30,28,4.362,4.3765,4.358,4.3715,1446
20110501|2011-03-28 09:00,28,4.373,4.379,4.3605,4.366,1122
20110501|2011-03-28 09:30,28,4.365,4.378,4.341,4.346,1420
20110501|2011-03-28 10:00,28,4.3465,4.3655,4.3425,4.363,721
20110501|2011-03-28 10:30,28,4.3635,4.365,4.345,4.345,1068
20110501|2011-03-28 11:00,28,4.3445,4.3525,4.344,4.348,465
20110501|2011-03-28 11:30,28,4.348,4.3575,4.3445,4.3495,1379
20110501|2011-03-28 12:00,28,4.3495,4.3545,4.349,4.354,230
20110501|2011-03-28 12:30,28,4.3545,4.358,4.348,4.3495,337
20110501|2011-03-28 13:00,28,4.35,4.3515,4.3485,4.35,74
20110501|2011-03-28 13:30,28,4.3505,4.353,4.349,4.3525,74
20110501|2011-03-28 14:00,28,4.3525,4.358,4.3505,4.3575,85
20110501|2011-03-28 14:30,28,4.358,4.36,4.341,4.342,148
20110501|2011-03-28 15:00,28,4.3425,4.346,4.34,4.3455,63
20110501|2011-03-28 15:30,28,4.3445,4.3495,4.3405,4.345,29
20110501|2011-03-28 16:00,28,4.348,4.348,4.348,4.348,2
20110501|2011-03-28 17:00,29,4.351,4.3575,4.348,4.353,102
20110501|2011-03-28 17:30,29,4.3535,4.3555,4.352,4.352,22
20110501|2011-03-28 18:00,29,4.3515,4.3535,4.346,4.346,16
20110501|2011-03-28 18:30,29,4.3455,4.3455,4.3205,4.325,243
20110501|2011-03-28 19:00,29,4.325,4.3345,4.3115,4.315,497
20110501|2011-03-28 19:30,29,4.315,4.321,4.3115,4.321,303
20110501|2011-03-28 20:00,29,4.321,4.3265,4.31,4.324,423
20110501|2011-03-28 20:30,29,4.324,4.327,4.319,4.3255,184
20110501|2011-03-28 21:00,29,4.326,4.327,4.322,4.3255,60
20110501|2011-03-28 21:30,29,4.326,4.332,4.319,4.332,179
20110501|2011-03-28 22:00,29,4.334,4.343,4.333,4.3385,55
20110501|2011-03-28 22:30,29,4.338,4.3405,4.338,4.3405,29
20110501|2011-03-28 23:00,29,4.3405,4.345,4.3405,4.3435,55
20110501|2011-03-28 23:30,29,4.343,4.352,4.3425,4.35,144
20110501|2011-03-29 00:00,29,4.3505,4.3525,4.3465,4.347,119
20110501|2011-03-29 00:30,29,4.347,4.347,4.3385,4.341,159
20110501|2011-03-29 01:00,29,4.34,4.341,4.3325,4.3375,267
20110501|2011-03-29 01:30,29,4.338,4.352,4.337,4.338,463
20110501|2011-03-29 02:00,29,4.338,4.3435,4.319,4.323,669
20110501|2011-03-29 02:30,29,4.323,4.3245,4.3085,4.317,642
20110501|2011-03-29 03:00,29,4.3185,4.327,4.3155,4.3255,419
20110501|2011-03-29 03:30,29,4.3265,4.3325,4.3215,4.33,355
20110501|2011-03-29 04:00,29,4.33,4.3305,4.3125,4.314,280
20110501|2011-03-29 04:30,29,4.313,4.3155,4.3025,4.304,454
20110501|2011-03-29 05:00,29,4.304,4.315,4.3035,4.3125,300
20110501|2011-03-29 05:30,29,4.312,4.314,4.299,4.305,528
20110501|2011-03-29 06:00,29,4.303,4.304,4.2925,4.298,592
20110501|2011-03-29 06:30,29,4.299,4.3115,4.298,4.308,591
20110501|2011-03-29 07:00,29,4.3075,4.324,4.3045,4.3215,1625
20110501|2011-03-29 07:30,29,4.3215,4.3265,4.311,4.315,795
20110501|2011-03-29 08:00,29,4.3155,4.3235,4.311,4.3195,719
20110501|2011-03-29 08:30,29,4.3195,4.3215,4.312,4.3155,1208
20110501|2011-03-29 09:00,29,4.315,4.3615,4.3135,4.3575,4030
20110501|2011-03-29 09:30,29,4.357,4.3575,4.343,4.346,1181
20110501|2011-03-29 10:00,29,4.346,4.36,4.344,4.359,778
20110501|2011-03-29 10:30,29,4.3585,4.37,4.3515,4.3655,1585
20110501|2011-03-29 11:00,29,4.3665,4.3685,4.3615,4.3615,577
20110501|2011-03-29 11:30,29,4.3615,4.3615,4.345,4.3465,1359
20110501|2011-03-29 12:00,29,4.3465,4.3585,4.3455,4.357,438
20110501|2011-03-29 12:30,29,4.358,4.3605,4.3525,4.36,215
20110501|2011-03-29 13:00,29,4.361,4.362,4.3505,4.3555,134
20110501|2011-03-29 13:30,29,4.355,4.3585,4.353,4.3555,89
20110501|2011-03-29 14:00,29,4.355,4.3565,4.351,4.355,68
20110501|2011-03-29 14:30,29,4.356,4.356,4.347,4.3505,177
20110501|2011-03-29 15:00,29,4.3505,4.352,4.3505,4.351,72
20110501|2011-03-29 15:30,29,4.351,4.3595,4.35,4.3595,40
20110501|2011-03-29 16:00,29,4.3585,4.359,4.348,4.3555,24
20110501|2011-03-29 17:00,30,4.351,4.352,4.343,4.3435,84
20110501|2011-03-29 17:30,30,4.344,4.348,4.344,4.3455,37
20110501|2011-03-29 18:00,30,4.346,4.35,4.345,4.348,25
20110501|2011-03-29 18:30,30,4.35,4.3545,4.35,4.354,25
20110501|2011-03-29 19:00,30,4.354,4.358,4.3525,4.3555,90
20110501|2011-03-29 19:30,30,4.355,4.3575,4.3455,4.349,155
20110501|2011-03-29 20:00,30,4.349,4.357,4.346,4.355,159
20110501|2011-03-29 20:30,30,4.354,4.3555,4.348,4.348,92
20110501|2011-03-29 21:00,30,4.3475,4.3475,4.336,4.3425,397
20110501|2011-03-29 21:30,30,4.342,4.3465,4.338,4.3425,128
20110501|2011-03-29 22:00,30,4.343,4.3575,4.3405,4.3515,259
20110501|2011-03-29 22:30,30,4.3515,4.3585,4.348,4.351,123
20110501|2011-03-29 23:00,30,4.351,4.354,4.3505,4.353,56
20110501|2011-03-29 23:30,30,4.3535,4.3575,4.353,4.3555,134
20110501|2011-03-30 00:00,30,4.3545,4.3675,4.3545,4.3635,370
20110501|2011-03-30 00:30,30,4.365,4.379,4.36,4.3725,486
20110501|2011-03-30 01:00,30,4.371,4.3775,4.368,4.3745,389
20110501|2011-03-30 01:30,30,4.375,4.376,4.3595,4.362,347
20110501|2011-03-30 02:00,30,4.362,4.368,4.3565,4.3635,289
20110501|2011-03-30 02:30,30,4.363,4.366,4.3575,4.36,383
20110501|2011-03-30 03:00,30,4.36,4.3675,4.36,4.3645,148
20110501|2011-03-30 03:30,30,4.3645,4.366,4.3485,4.35,486
20110501|2011-03-30 04:00,30,4.35,4.35,4.34,4.348,533
20110501|2011-03-30 04:30,30,4.347,4.349,4.339,4.341,328
20110501|2011-03-30 05:00,30,4.342,4.342,4.33,4.3345,438
20110501|2011-03-30 05:30,30,4.336,4.3465,4.3355,4.3415,407
20110501|2011-03-30 06:00,30,4.3415,4.3435,4.336,4.338,268
20110501|2011-03-30 06:30,30,4.34,4.345,4.333,4.3335,887
20110501|2011-03-30 07:00,30,4.3325,4.347,4.332,4.3385,1056
20110501|2011-03-30 07:30,30,4.3385,4.3435,4.322,4.324,1079
20110501|2011-03-30 08:00,30,4.324,4.327,4.313,4.3225,1611
20110501|2011-03-30 08:30,30,4.3235,4.331,4.312,4.3165,1480
20110501|2011-03-30 09:00,30,4.315,4.3185,4.275,4.2755,4524
20110501|2011-03-30 09:30,30,4.277,4.2865,4.2605,4.2645,4817
20110501|2011-03-30 10:00,30,4.2645,4.2685,4.245,4.261,4520
20110501|2011-03-30 10:30,30,4.2605,4.274,4.26,4.2725,2563
20110501|2011-03-30 11:00,30,4.273,4.2815,4.268,4.2815,1132
20110501|2011-03-30 11:30,30,4.281,4.2815,4.27,4.2765,1118
20110501|2011-03-30 12:00,30,4.2765,4.2775,4.271,4.272,369
20110501|2011-03-30 12:30,30,4.2725,4.273,4.263,4.2645,412
20110501|2011-03-30 13:00,30,4.2635,4.274,4.2605,4.273,235
20110501|2011-03-30 13:30,30,4.2735,4.2785,4.2665,4.2685,144
20110501|2011-03-30 14:00,30,4.2685,4.274,4.2685,4.2725,73
20110501|2011-03-30 14:30,30,4.2725,4.2725,4.261,4.2625,126
20110501|2011-03-30 15:00,30,4.262,4.262,4.259,4.259,36
20110501|2011-03-30 15:30,30,4.2595,4.263,4.2585,4.26,53
20110501|2011-03-30 16:00,30,4.2615,4.2645,4.2615,4.2645,10
20110501|2011-03-30 17:00,31,4.2575,4.2625,4.253,4.2625,77
20110501|2011-03-30 17:30,31,4.264,4.277,4.264,4.2755,63
20110501|2011-03-30 18:00,31,4.2755,4.2755,4.265,4.269,23
20110501|2011-03-30 18:30,31,4.27,4.277,4.27,4.277,31
20110501|2011-03-30 19:00,31,4.277,4.285,4.2725,4.284,135
20110501|2011-03-30 19:30,31,4.2845,4.292,4.2815,4.292,180
20110501|2011-03-30 20:00,31,4.2925,4.2985,4.2845,4.2935,570
20110501|2011-03-30 20:30,31,4.2935,4.298,4.289,4.291,156
20110501|2011-03-30 21:00,31,4.293,4.293,4.2835,4.285,100
20110501|2011-03-30 21:30,31,4.2865,4.295,4.28,4.2935,165
20110501|2011-03-30 22:00,31,4.2925,4.294,4.2885,4.289,108
20110501|2011-03-30 22:30,31,4.2885,4.2915,4.288,4.2895,68
20110501|2011-03-30 23:00,31,4.289,4.29,4.2885,4.29,36
20110501|2011-03-30 23:30,31,4.289,4.29,4.28,4.2815,196
20110501|2011-03-31 00:00,31,4.28,4.28,4.2725,4.2775,206
20110501|2011-03-31 00:30,31,4.2765,4.28,4.272,4.2785,247
20110501|2011-03-31 01:00,31,4.2785,4.286,4.276,4.2795,240
20110501|2011-03-31 01:30,31,4.2785,4.2925,4.2755,4.29,292
20110501|2011-03-31 02:00,31,4.29,4.299,4.2895,4.2915,561
20110501|2011-03-31 02:30,31,4.2915,4.299,4.29,4.2965,308
20110501|2011-03-31 03:00,31,4.298,4.2985,4.2885,4.2925,486
20110501|2011-03-31 03:30,31,4.293,4.293,4.28,4.2835,434
20110501|2011-03-31 04:00,31,4.285,4.287,4.277,4.2795,272
20110501|2011-03-31 04:30,31,4.279,4.2825,4.263,4.267,495
20110501|2011-03-31 05:00,31,4.268,4.2695,4.246,4.2475,778
20110501|2011-03-31 05:30,31,4.25,4.2655,4.248,4.264,607
20110501|2011-03-31 06:00,31,4.264,4.273,4.2625,4.2695,345
20110501|2011-03-31 06:30,31,4.2685,4.285,4.2685,4.2815,849
20110501|2011-03-31 07:00,31,4.2815,4.2845,4.269,4.282,1400
20110501|2011-03-31 07:30,31,4.282,4.2845,4.2655,4.27,1205
20110501|2011-03-31 08:00,31,4.2715,4.2945,4.2685,4.29,1446
20110501|2011-03-31 08:30,31,4.29,4.294,4.281,4.293,869
20110501|2011-03-31 09:00,31,4.292,4.299,4.2825,4.295,1199
20110501|2011-03-31 09:30,31,4.2945,4.2965,4.2675,4.277,1259
20110501|2011-03-31 10:00,31,4.2775,4.2835,4.266,4.278,1112
20110501|2011-03-31 10:30,31,4.276,4.29,4.2695,4.2865,1045
20110501|2011-03-31 11:00,31,4.286,4.298,4.285,4.296,841
20110501|2011-03-31 11:30,31,4.2945,4.3115,4.2945,4.3095,3195
20110501|2011-03-31 12:00,31,4.309,4.31,4.303,4.307,537
20110501|2011-03-31 12:30,31,4.3065,4.31,4.3055,4.309,310
20110501|2011-03-31 13:00,31,4.3085,4.3085,4.303,4.304,142
20110501|2011-03-31 13:30,31,4.304,4.305,4.298,4.2985,208
20110501|2011-03-31 14:00,31,4.298,4.298,4.292,4.2945,123
20110501|2011-03-31 14:30,31,4.2945,4.299,4.291,4.292,134
20110501|2011-03-31 15:00,31,4.291,4.291,4.279,4.282,182
20110501|2011-03-31 15:30,31,4.2825,4.2845,4.2785,4.2785,34
20110501|2011-03-31 16:00,31,4.278,4.2855,4.277,4.2855,32
20110501|2011-03-31 17:00,1,4.2885,4.2965,4.283,4.2965,77
20110501|2011-03-31 17:30,1,4.2955,4.2955,4.2905,4.2905,21
20110501|2011-03-31 18:00,1,4.29,4.2945,4.2885,4.292,38
20110501|2011-03-31 18:30,1,4.293,4.298,4.291,4.2975,66
20110501|2011-03-31 19:00,1,4.2975,4.3035,4.297,4.3015,120
20110501|2011-03-31 19:30,1,4.301,4.3035,4.297,4.2995,87
20110501|2011-03-31 20:00,1,4.2995,4.307,4.2985,4.3025,191
20110501|2011-03-31 20:30,1,4.3015,4.3035,4.2975,4.303,81
20110501|2011-03-31 21:00,1,4.304,4.31,4.304,4.3075,91
20110501|2011-03-31 21:30,1,4.3075,4.3085,4.3015,4.302,110
20110501|2011-03-31 22:00,1,4.302,4.3025,4.2915,4.2935,198
20110501|2011-03-31 22:30,1,4.292,4.292,4.272,4.2755,323
20110501|2011-03-31 23:00,1,4.274,4.281,4.274,4.2805,68
20110501|2011-03-31 23:30,1,4.2805,4.281,4.277,4.2795,246
20110501|2011-04-01 00:00,1,4.28,4.281,4.2735,4.275,201
20110501|2011-04-01 00:30,1,4.276,4.2795,4.27,4.2775,254
20110501|2011-04-01 01:00,1,4.278,4.2825,4.2735,4.2815,246
20110501|2011-04-01 01:30,1,4.282,4.2835,4.2665,4.2755,373
20110501|2011-04-01 02:00,1,4.276,4.279,4.257,4.262,661
20110501|2011-04-01 02:30,1,4.261,4.266,4.2535,4.2635,421
20110501|2011-04-01 03:00,1,4.264,4.2655,4.255,4.258,278
20110501|2011-04-01 03:30,1,4.257,4.2735,4.256,4.272,388
20110501|2011-04-01 04:00,1,4.2705,4.2745,4.267,4.2705,300
20110501|2011-04-01 04:30,1,4.27,4.2705,4.257,4.2585,238
20110501|2011-04-01 05:00,1,4.259,4.2605,4.2425,4.247,865
20110501|2011-04-01 05:30,1,4.247,4.255,4.2435,4.2525,329
20110501|2011-04-01 06:00,1,4.2535,4.2685,4.2525,4.268,510
20110501|2011-04-01 06:30,1,4.2675,4.269,4.2545,4.263,519
20110501|2011-04-01 07:00,1,4.263,4.2655,4.236,4.2465,2035
20110501|2011-04-01 07:30,1,4.2475,4.2685,4.243,4.264,2410
20110501|2011-04-01 08:00,1,4.2645,4.2655,4.244,4.25,1353
20110501|2011-04-01 08:30,1,4.248,4.254,4.218,4.226,3053
20110501|2011-04-01 09:00,1,4.226,4.239,4.2195,4.2255,1834
20110501|2011-04-01 09:30,1,4.225,4.2365,4.212,4.234,2191
20110501|2011-04-01 10:00,1,4.235,4.264,4.23,4.258,2353
20110501|2011-04-01 10:30,1,4.258,4.265,4.251,4.2565,1612
20110501|2011-04-01 11:00,1,4.257,4.261,4.2545,4.2595,623
20110501|2011-04-01 11:30,1,4.2595,4.2675,4.2545,4.259,2020
20110501|2011-04-01 12:00,1,4.258,4.26,4.2545,4.2555,446
20110501|2011-04-01 12:30,1,4.2565,4.258,4.254,4.257,228
20110501|2011-04-01 13:00,1,4.257,4.2605,4.256,4.256,133
20110501|2011-04-01 13:30,1,4.2565,4.2585,4.2435,4.2525,221
20110501|2011-04-01 14:00,1,4.253,4.256,4.2445,4.2465,106
20110501|2011-04-01 14:30,1,4.247,4.252,4.247,4.249,86
20110501|2011-04-01 15:00,1,4.249,4.255,4.2485,4.2535,48
20110501|2011-04-01 15:30,1,4.253,4.26,4.253,4.26,29
20110501|2011-04-01 16:00,1,4.26,4.26,4.2465,4.256,146
20110501|2011-04-03 17:00,4,4.2595,4.264,4.256,4.2605,72
20110501|2011-04-03 17:30,4,4.2615,4.262,4.26,4.262,17
20110501|2011-04-03 18:00,4,4.262,4.2625,4.261,4.2625,27
20110501|2011-04-03 18:30,4,4.262,4.264,4.261,4.2625,59
20110501|2011-04-03 19:00,4,4.2625,4.2635,4.26,4.262,51
20110501|2011-04-03 19:30,4,4.264,4.2645,4.2615,4.2635,37
20110501|2011-04-03 20:00,4,4.2615,4.2645,4.2615,4.2625,42
20110501|2011-04-03 20:30,4,4.263,4.264,4.2525,4.256,240
20110501|2011-04-03 21:00,4,4.256,4.256,4.254,4.254,21
20110501|2011-04-03 21:30,4,4.253,4.2555,4.2515,4.253,44
20110501|2011-04-03 22:00,4,4.253,4.2535,4.2495,4.252,88
20110501|2011-04-03 22:30,4,4.251,4.2515,4.235,4.236,296
20110501|2011-04-03 23:00,4,4.239,4.239,4.2235,4.2285,288
20110501|2011-04-03 23:30,4,4.229,4.2345,4.2255,4.2315,111
20110501|2011-04-04 00:00,4,4.2325,4.2365,4.23,4.2345,136
20110501|2011-04-04 00:30,4,4.2345,4.2395,4.2345,4.2395,50
20110501|2011-04-04 01:00,4,4.24,4.254,4.24,4.2535,226
20110501|2011-04-04 01:30,4,4.253,4.2645,4.253,4.2625,364
20110501|2011-04-04 02:00,4,4.263,4.2755,4.262,4.274,375
20110501|2011-04-04 02:30,4,4.2745,4.291,4.2725,4.2775,679
20110501|2011-04-04 03:00,4,4.2775,4.293,4.2695,4.287,850
20110501|2011-04-04 03:30,4,4.286,4.305,4.286,4.298,671
20110501|2011-04-04 04:00,4,4.2975,4.3,4.2895,4.2955,356
20110501|2011-04-04 04:30,4,4.2915,4.2925,4.284,4.284,207
20110501|2011-04-04 05:00,4,4.284,4.3035,4.284,4.302,683
20110501|2011-04-04 05:30,4,4.302,4.3095,4.3015,4.3075,380
20110501|2011-04-04 06:00,4,4.3065,4.3105,4.302,4.3035,258
20110501|2011-04-04 06:30,4,4.3045,4.305,4.289,4.295,299
20110501|2011-04-04 07:00,4,4.2935,4.307,4.2855,4.303,1501
20110501|2011-04-04 07:30,4,4.3025,4.3035,4.2865,4.287,599
20110501|2011-04-04 08:00,4,4.287,4.293,4.2825,4.292,837
20110501|2011-04-04 08:30,4,4.2925,4.294,4.2805,4.285,1071
20110501|2011-04-04 09:00,4,4.2865,4.2875,4.269,4.2745,1907
20110501|2011-04-04 09:30,4,4.2745,4.276,4.2545,4.261,1608
20110501|2011-04-04 10:00,4,4.2605,4.2685,4.2545,4.263,1221
20110501|2011-04-04 10:30,4,4.264,4.266,4.243,4.2475,1519
20110501|2011-04-04 11:00,4,4.2475,4.2595,4.2445,4.253,848
20110501|2011-04-04 11:30,4,4.253,4.2565,4.2455,4.2555,1037
20110501|2011-04-04 12:00,4,4.256,4.2565,4.2535,4.256,412
20110501|2011-04-04 12:30,4,4.2555,4.2595,4.2505,4.2515,319
20110501|2011-04-04 13:00,4,4.251,4.2545,4.25,4.2525,63
20110501|2011-04-04 13:30,4,4.2525,4.2525,4.248,4.25,504
20110501|2011-04-04 14:00,4,4.25,4.254,4.247,4.253,135
20110501|2011-04-04 14:30,4,4.252,4.2545,4.25,4.2535,42
20110501|2011-04-04 15:00,4,4.254,4.254,4.25,4.252,61
20110501|2011-04-04 15:30,4,4.25,4.2535,4.249,4.2515,21
20110501|2011-04-04 16:00,4,4.2505,4.2515,4.248,4.249,23
20110501|2011-04-04 17:00,5,4.2515,4.255,4.2505,4.2525,34
20110501|2011-04-04 17:30,5,4.2515,4.255,4.251,4.255,11
20110501|2011-04-04 18:00,5,4.2545,4.255,4.251,4.2525,12
20110501|2011-04-04 18:30,5,4.2535,4.254,4.251,4.251,25
20110501|2011-04-04 19:00,5,4.251,4.2545,4.25,4.2545,28
20110501|2011-04-04 19:30,5,4.2545,4.275,4.2545,4.2685,349
20110501|2011-04-04 20:00,5,4.2685,4.2695,4.267,4.267,46
20110501|2011-04-04 20:30,5,4.267,4.269,4.262,4.263,49
20110501|2011-04-04 21:00,5,4.263,4.2645,4.2625,4.2635,27
20110501|2011-04-04 21:30,5,4.267,4.2705,4.2665,4.2695,14
20110501|2011-04-04 22:00,5,4.268,4.27,4.268,4.27,8
20110501|2011-04-04 22:30,5,4.2705,4.2705,4.2655,4.2655,12
20110501|2011-04-04 23:00,5,4.2655,4.266,4.264,4.266,43
20110501|2011-04-04 23:30,5,4.264,4.273,4.263,4.273,124
20110501|2011-04-05 00:00,5,4.2735,4.285,4.2735,4.285,269
20110501|2011-04-05 00:30,5,4.285,4.286,4.2785,4.2825,112
20110501|2011-04-05 01:00,5,4.2825,4.2825,4.275,4.2765,63
20110501|2011-04-05 01:30,5,4.2765,4.277,4.2695,4.27,147
20110501|2011-04-05 02:00,5,4.2705,4.279,4.266,4.272,377
20110501|2011-04-05 02:30,5,4.271,4.2835,4.27,4.2735,204
20110501|2011-04-05 03:00,5,4.2735,4.274,4.256,4.264,443
20110501|2011-04-05 03:30,5,4.264,4.264,4.2555,4.26,215
20110501|2011-04-05 04:00,5,4.2595,4.261,4.2365,4.2385,845
20110501|2011-04-05 04:30,5,4.2385,4.2445,4.2265,4.2305,671
20110501|2011-04-05 05:00,5,4.2295,4.243,4.2175,4.2285,1317
20110501|2011-04-05 05:30,5,4.228,4.233,4.2165,4.2165,479
20110501|2011-04-05 06:00,5,4.217,4.2255,4.2135,4.223,635
20110501|2011-04-05 06:30,5,4.222,4.233,4.2145,4.2265,827
20110501|2011-04-05 07:00,5,4.226,4.2495,4.226,4.2475,1656
20110501|2011-04-05 07:30,5,4.248,4.251,4.242,4.2465,841
20110501|2011-04-05 08:00,5,4.246,4.248,4.24,4.243,677
20110501|2011-04-05 08:30,5,4.243,4.252,4.2415,4.2475,1319
20110501|2011-04-05 09:00,5,4.246,4.266,4.2285,4.262,2767
20110501|2011-04-05 09:30,5,4.262,4.2675,4.252,4.2595,2076
20110501|2011-04-05 10:00,5,4.2595,4.288,4.2595,4.2815,2741
20110501|2011-04-05 10:30,5,4.2815,4.2895,4.2735,4.278,2234
20110501|2011-04-05 11:00,5,4.2765,4.28,4.2665,4.27,965
20110501|2011-04-05 11:30,5,4.2705,4.272,4.262,4.267,2115
20110501|2011-04-05 12:00,5,4.2665,4.267,4.2585,4.2595,583
20110501|2011-04-05 12:30,5,4.259,4.26,4.2545,4.259,334
20110501|2011-04-05 13:00,5,4.259,4.265,4.256,4.26,152
20110501|2011-04-05 13:30,5,4.26,4.2615,4.24,4.2495,446
20110501|2011-04-05 14:00,5,4.248,4.2515,4.2475,4.2515,96
20110501|2011-04-05 14:30,5,4.251,4.2515,4.2425,4.2425,415
20110501|2011-04-05 15:00,5,4.243,4.2445,4.242,4.2425,27
20110501|2011-04-05 15:30,5,4.244,4.2455,4.2435,4.245,31
20110501|2011-04-05 16:00,5,4.243,4.2455,4.2425,4.2425,19
20110501|2011-04-05 17:00,6,4.243,4.2625,4.241,4.2595,127
20110501|2011-04-05 17:30,6,4.2605,4.2605,4.2575,4.2575,18
20110501|2011-04-05 18:00,6,4.259,4.259,4.255,4.255,18
20110501|2011-04-05 18:30,6,4.256,4.2585,4.255,4.258,32
20110501|2011-04-05 19:00,6,4.259,4.259,4.2535,4.2575,62
20110501|2011-04-05 19:30,6,4.258,4.2635,4.255,4.2635,94
20110501|2011-04-05 20:00,6,4.264,4.2925,4.2625,4.291,1106
20110501|2011-04-05 20:30,6,4.292,4.299,4.29,4.2955,605
20110501|2011-04-05 21:00,6,4.2955,4.297,4.293,4.294,259
20110501|2011-04-05 21:30,6,4.2945,4.304,4.294,4.3015,338
20110501|2011-04-05 22:00,6,4.302,4.3155,4.302,4.309,587
20110501|2011-04-05 22:30,6,4.309,4.3195,4.3055,4.3115,296
20110501|2011-04-05 23:00,6,4.313,4.3155,4.3025,4.305,207
20110501|2011-04-05 23:30,6,4.305,4.306,4.3,4.3015,215
20110501|2011-04-06 00:00,6,4.301,4.312,4.3,4.3105,214
20110501|2011-04-06 00:30,6,4.3115,4.314,4.304,4.3125,397
20110501|2011-04-06 01:00,6,4.3105,4.318,4.309,4.315,439
20110501|2011-04-06 01:30,6,4.3145,4.323,4.3145,4.3225,466
20110501|2011-04-06 02:00,6,4.3205,4.323,4.3095,4.3105,471
20110501|2011-04-06 02:30,6,4.311,4.33,4.31,4.323,853
20110501|2011-04-06 03:00,6,4.323,4.328,4.318,4.3195,379
20110501|2011-04-06 03:30,6,4.3185,4.323,4.312,4.318,277
20110501|2011-04-06 04:00,6,4.319,4.326,4.3185,4.324,371
20110501|2011-04-06 04:30,6,4.3235,4.334,4.3235,4.3305,494
20110501|2011-04-06 05:00,6,4.331,4.336,4.324,4.327,441
20110501|2011-04-06 05:30,6,4.3265,4.34,4.3265,4.3335,292
20110501|2011-04-06 06:00,6,4.3335,4.335,4.3225,4.3245,279
20110501|2011-04-06 06:30,6,4.326,4.3265,4.3165,4.323,785
20110501|2011-04-06 07:00,6,4.323,4.3445,4.3225,4.342,3077
20110501|2011-04-06 07:30,6,4.342,4.3485,4.334,4.337,2542
20110501|2011-04-06 08:00,6,4.3365,4.35,4.3355,4.349,2111
20110501|2011-04-06 08:30,6,4.3505,4.359,4.347,4.359,2058
20110501|2011-04-06 09:00,6,4.3585,4.37,4.354,4.3545,2710
20110501|2011-04-06 09:30,6,4.3565,4.36,4.3465,4.351,764
20110501|2011-04-06 10:00,6,4.3505,4.3625,4.3455,4.3595,1004
20110501|2011-04-06 10:30,6,4.361,4.374,4.36,4.366,1815
20110501|2011-04-06 11:00,6,4.366,4.373,4.3615,4.372,814
20110501|2011-04-06 11:30,6,4.373,4.379,4.3665,4.37,1576
20110501|2011-04-06 12:00,6,4.37,4.3725,4.3645,4.366,905
20110501|2011-04-06 12:30,6,4.3665,4.3735,4.364,4.3735,495
20110501|2011-04-06 13:00,6,4.373,4.3765,4.371,4.375,232
20110501|2011-04-06 13:30,6,4.376,4.377,4.372,4.374,145
20110501|2011-04-06 14:00,6,4.374,4.376,4.368,4.3685,111
20110501|2011-04-06 14:30,6,4.369,4.375,4.3685,4.375,134
20110501|2011-04-06 15:00,6,4.3725,4.374,4.368,4.3725,77
20110501|2011-04-06 15:30,6,4.374,4.377,4.372,4.374,65
20110501|2011-04-06 16:00,6,4.374,4.375,4.372,4.375,19
20110501|2011-04-06 17:00,7,4.373,4.38,4.3605,4.368,211
20110501|2011-04-06 17:30,7,4.3685,4.375,4.365,4.3685,51
20110501|2011-04-06 18:00,7,4.3665,4.3715,4.365,4.365,35
20110501|2011-04-06 18:30,7,4.366,4.366,4.362,4.3625,17
20110501|2011-04-06 19:00,7,4.3645,4.367,4.3555,4.3585,279
20110501|2011-04-06 19:30,7,4.358,4.3585,4.353,4.3545,227
20110501|2011-04-06 20:00,7,4.357,4.37,4.355,4.364,313
20110501|2011-04-06 20:30,7,4.3645,4.3685,4.355,4.359,336
20110501|2011-04-06 21:00,7,4.359,4.371,4.3585,4.3665,168
20110501|2011-04-06 21:30,7,4.365,4.3655,4.358,4.3625,126
20110501|2011-04-06 22:00,7,4.364,4.367,4.3585,4.3595,50
20110501|2011-04-06 22:30,7,4.3595,4.36,4.356,4.357,55
20110501|2011-04-06 23:00,7,4.3575,4.3575,4.355,4.3575,35
20110501|2011-04-06 23:30,7,4.357,4.363,4.35,4.36,276
20110501|2011-04-07 00:00,7,4.3595,4.364,4.3575,4.363,103
20110501|2011-04-07 00:30,7,4.362,4.363,4.353,4.3575,183
20110501|2011-04-07 01:00,7,4.358,4.366,4.358,4.364,288
20110501|2011-04-07 01:30,7,4.364,4.37,4.362,4.3625,344
20110501|2011-04-07 02:00,7,4.3625,4.3715,4.36,4.368,417
20110501|2011-04-07 02:30,7,4.367,4.399,4.366,4.398,1212
20110501|2011-04-07 03:00,7,4.3975,4.4255,4.3965,4.4155,1230
20110501|2011-04-07 03:30,7,4.415,4.4205,4.4085,4.417,462
20110501|2011-04-07 04:00,7,4.415,4.418,4.411,4.414,211
20110501|2011-04-07 04:30,7,4.415,4.417,4.4095,4.416,222
20110501|2011-04-07 05:00,7,4.417,4.437,4.416,4.4315,986
20110501|2011-04-07 05:30,7,4.4315,4.432,4.4255,4.4275,299
20110501|2011-04-07 06:00,7,4.4265,4.429,4.4195,4.4255,405
20110501|2011-04-07 06:30,7,4.4245,4.428,4.4125,4.4265,1101
20110501|2011-04-07 07:00,7,4.427,4.434,4.405,4.4105,2511
20110501|2011-04-07 07:30,7,4.4105,4.417,4.402,4.406,2298
20110501|2011-04-07 08:00,7,4.4055,4.4185,4.4055,4.4145,1380
20110501|2011-04-07 08:30,7,4.414,4.431,4.414,4.4255,1534
20110501|2011-04-07 09:00,7,4.425,4.428,4.4185,4.4265,1314
20110501|2011-04-07 09:30,7,4.426,4.427,4.4015,4.4145,2463
20110501|2011-04-07 10:00,7,4.4135,4.414,4.3945,4.4105,1921
20110501|2011-04-07 10:30,7,4.4115,4.4115,4.383,4.403,2417
20110501|2011-04-07 11:00,7,4.4015,4.4205,4.4,4.4165,1969
20110501|2011-04-07 11:30,7,4.416,4.424,4.4135,4.4175,2162
20110501|2011-04-07 12:00,7,4.4175,4.418,4.4105,4.412,646
20110501|2011-04-07 12:30,7,4.412,4.42,4.408,4.4135,358
20110501|2011-04-07 13:00,7,4.4145,4.415,4.4065,4.41,133
20110501|2011-04-07 13:30,7,4.41,4.416,4.408,4.412,115
20110501|2011-04-07 14:00,7,4.4145,4.417,4.406,4.4115,101
20110501|2011-04-07 14:30,7,4.4115,4.421,4.4105,4.421,117
20110501|2011-04-07 15:00,7,4.421,4.4215,4.4165,4.418,53
20110501|2011-04-07 15:30,7,4.42,4.4215,4.418,4.4215,22
20110501|2011-04-07 16:00,7,4.42,4.421,4.4165,4.4165,17
20110501|2011-04-07 17:00,8,4.421,4.428,4.417,4.417,39
20110501|2011-04-07 17:30,8,4.4165,4.4175,4.4115,4.4175,28
20110501|2011-04-07 18:00,8,4.4165,4.4175,4.4165,4.4165,18
20110501|2011-04-07 18:30,8,4.4185,4.422,4.4175,4.421,18
20110501|2011-04-07 19:00,8,4.418,4.418,4.411,4.416,204
20110501|2011-04-07 19:30,8,4.417,4.42,4.407,4.408,495
20110501|2011-04-07 20:00,8,4.408,4.425,4.402,4.421,842
20110501|2011-04-07 20:30,8,4.421,4.43,4.4145,4.423,397
20110501|2011-04-07 21:00,8,4.425,4.4305,4.424,4.4305,135
20110501|2011-04-07 21:30,8,4.43,4.444,4.43,4.4355,470
20110501|2011-04-07 22:00,8,4.4365,4.444,4.4355,4.444,150
20110501|2011-04-07 22:30,8,4.443,4.4625,4.4405,4.4595,850
20110501|2011-04-07 23:00,8,4.4585,4.4615,4.4555,4.4615,167
20110501|2011-04-07 23:30,8,4.462,4.4645,4.4595,4.461,166
20110501|2011-04-08 00:00,8,4.461,4.4645,4.4565,4.463,342
20110501|2011-04-08 00:30,8,4.463,4.467,4.459,4.4655,307
20110501|2011-04-08 01:00,8,4.465,4.4765,4.4585,4.4765,815
20110501|2011-04-08 01:30,8,4.4765,4.48,4.469,4.4785,600
20110501|2011-04-08 02:00,8,4.478,4.4795,4.4695,4.474,451
20110501|2011-04-08 02:30,8,4.474,4.4805,4.4705,4.4795,477
20110501|2011-04-08 03:00,8,4.4775,4.4805,4.4715,4.474,494
20110501|2011-04-08 03:30,8,4.474,4.482,4.4735,4.482,212
20110501|2011-04-08 04:00,8,4.482,4.4945,4.4815,4.4875,802
20110501|2011-04-08 04:30,8,4.487,4.4895,4.476,4.4765,361
20110501|2011-04-08 05:00,8,4.4765,4.484,4.474,4.4795,164
20110501|2011-04-08 05:30,8,4.479,4.485,4.475,4.4775,548
20110501|2011-04-08 06:00,8,4.478,4.4785,4.467,4.4715,644
20110501|2011-04-08 06:30,8,4.471,4.49,4.469,4.489,752
20110501|2011-04-08 07:00,8,4.4885,4.5075,4.488,4.4955,3004
20110501|2011-04-08 07:30,8,4.496,4.4975,4.487,4.491,2551
20110501|2011-04-08 08:00,8,4.4915,4.496,4.485,4.495,2210
20110501|2011-04-08 08:30,8,4.4955,4.5005,4.487,4.491,1742
20110501|2011-04-08 09:00,8,4.49,4.493,4.471,4.476,1600
20110501|2011-04-08 09:30,8,4.475,4.489,4.4745,4.486,674
20110501|2011-04-08 10:00,8,4.4855,4.4965,4.483,4.489,1218
20110501|2011-04-08 10:30,8,4.4885,4.494,4.48,4.492,1075
20110501|2011-04-08 11:00,8,4.492,4.4995,4.4875,4.495,1245
20110501|2011-04-08 11:30,8,4.4955,4.5045,4.4945,4.5045,1994
20110501|2011-04-08 12:00,8,4.5045,4.508,4.5,4.5075,745
20110501|2011-04-08 12:30,8,4.5075,4.5075,4.504,4.505,348
20110501|2011-04-08 13:00,8,4.505,4.525,4.505,4.5155,538
20110501|2011-04-08 13:30,8,4.515,4.515,4.4995,4.4995,249
20110501|2011-04-08 14:00,8,4.498,4.501,4.494,4.501,105
20110501|2011-04-08 14:30,8,4.5005,4.51,4.498,4.5075,93
20110501|2011-04-08 15:00,8,4.5055,4.5095,4.5025,4.506,45
20110501|2011-04-08 15:30,8,4.5055,4.514,4.505,4.5115,28
20110501|2011-04-08 16:00,8,4.5105,4.5125,4.5095,4.51,15
20110501|2011-04-10 17:00,11,4.5265,4.533,4.5175,4.529,249
20110501|2011-04-10 17:30,11,4.527,4.527,4.5095,4.5135,113
20110501|2011-04-10 18:00,11,4.5135,4.5185,4.5125,4.513,80
20110501|2011-04-10 18:30,11,4.5135,4.5185,4.509,4.5165,158
20110501|2011-04-10 19:00,11,4.516,4.516,4.5055,4.5145,449
20110501|2011-04-10 19:30,11,4.515,4.5155,4.508,4.51,175
20110501|2011-04-10 20:00,11,4.5085,4.5245,4.508,4.5215,354
20110501|2011-04-10 20:30,11,4.52,4.523,4.5085,4.51,279
20110501|2011-04-10 21:00,11,4.5105,4.516,4.51,4.5105,78
20110501|2011-04-10 21:30,11,4.5105,4.5185,4.51,4.5145,89
20110501|2011-04-10 22:00,11,4.5145,4.5145,4.502,4.5105,265
20110501|2011-04-10 22:30,11,4.512,4.515,4.5105,4.5135,19
20110501|2011-04-10 23:00,11,4.5105,4.518,4.5105,4.516,46
20110501|2011-04-10 23:30,11,4.518,4.5315,4.518,4.53,298
20110501|2011-04-11 00:00,11,4.529,4.5315,4.526,4.5265,119
20110501|2011-04-11 00:30,11,4.5265,4.5305,4.517,4.5175,387
20110501|2011-04-11 01:00,11,4.5175,4.5225,4.5135,4.5225,415
20110501|2011-04-11 01:30,11,4.5225,4.5235,4.5155,4.5185,278
20110501|2011-04-11 02:00,11,4.517,4.519,4.498,4.515,525
20110501|2011-04-11 02:30,11,4.516,4.5165,4.509,4.5155,402
20110501|2011-04-11 03:00,11,4.5145,4.515,4.497,4.498,677
20110501|2011-04-11 03:30,11,4.4975,4.4985,4.482,4.491,887
20110501|2011-04-11 04:00,11,4.49,4.4905,4.477,4.487,599
20110501|2011-04-11 04:30,11,4.4875,4.488,4.479,4.488,394
20110501|2011-04-11 05:00,11,4.4875,4.492,4.474,4.486,416
20110501|2011-04-11 05:30,11,4.4865,4.498,4.4865,4.494,305
20110501|2011-04-11 06:00,11,4.494,4.496,4.4715,4.4775,825
20110501|2011-04-11 06:30,11,4.479,4.4815,4.4655,4.472,716
20110501|2011-04-11 07:00,11,4.4725,4.4965,4.4705,4.4865,2424
20110501|2011-04-11 07:30,11,4.4865,4.5025,4.484,4.5,728
20110501|2011-04-11 08:00,11,4.4995,4.5025,4.489,4.489,1869
20110501|2011-04-11 08:30,11,4.489,4.509,4.4865,4.493,1701
20110501|2011-04-11 09:00,11,4.4945,4.495,4.4835,4.4895,1541
20110501|2011-04-11 09:30,11,4.489,4.499,4.4825,4.498,1010
20110501|2011-04-11 10:00,11,4.4985,4.4995,4.4855,4.489,606
20110501|2011-04-11 10:30,11,4.488,4.4915,4.4735,4.4745,1493
20110501|2011-04-11 11:00,11,4.476,4.477,4.4565,4.4655,1825
20110501|2011-04-11 11:30,11,4.4655,4.4695,4.4565,4.46,1346
20110501|2011-04-11 12:00,11,4.46,4.467,4.4555,4.466,528
20110501|2011-04-11 12:30,11,4.466,4.47,4.4615,4.4695,407
20110501|2011-04-11 13:00,11,4.4695,4.4725,4.4685,4.47,170
20110501|2011-04-11 13:30,11,4.4695,4.4695,4.4515,4.4515,503
20110501|2011-04-11 14:00,11,4.452,4.4545,4.444,4.4505,370
20110501|2011-04-11 14:30,11,4.4515,4.458,4.45,4.4565,110
20110501|2011-04-11 15:00,11,4.456,4.46,4.452,4.4565,74
20110501|2011-04-11 15:30,11,4.4565,4.459,4.454,4.457,30
20110501|2011-04-11 16:00,11,4.4575,4.4585,4.4565,4.457,15
20110501|2011-04-11 17:00,12,4.4575,4.4575,4.444,4.45,87
20110501|2011-04-11 17:30,12,4.451,4.456,4.4485,4.456,19
20110501|2011-04-11 18:00,12,4.458,4.465,4.456,4.4615,54
20110501|2011-04-11 18:30,12,4.4615,4.463,4.451,4.457,90
20110501|2011-04-11 19:00,12,4.4595,4.465,4.4565,4.4595,238
20110501|2011-04-11 19:30,12,4.4585,4.4625,4.452,4.4625,308
20110501|2011-04-11 20:00,12,4.4625,4.472,4.4585,4.4665,597
20110501|2011-04-11 20:30,12,4.4665,4.475,4.461,4.462,354
20110501|2011-04-11 21:00,12,4.461,4.461,4.446,4.4545,440
20110501|2011-04-11 21:30,12,4.4535,4.4665,4.451,4.462,368
20110501|2011-04-11 22:00,12,4.462,4.462,4.451,4.4555,351
20110501|2011-04-11 22:30,12,4.4555,4.4555,4.441,4.454,449
20110501|2011-04-11 23:00,12,4.451,4.454,4.4475,4.453,85
20110501|2011-04-11 23:30,12,4.453,4.455,4.446,4.4515,229
20110501|2011-04-12 00:00,12,4.4505,4.4545,4.4435,4.4535,188
20110501|2011-04-12 00:30,12,4.4525,4.454,4.445,4.4455,241
20110501|2011-04-12 01:00,12,4.447,4.449,4.4345,4.436,881
20110501|2011-04-12 01:30,12,4.4365,4.443,4.4335,4.439,506
20110501|2011-04-12 02:00,12,4.4395,4.4555,4.439,4.4535,695
20110501|2011-04-12 02:30,12,4.4535,4.4535,4.445,4.4495,445
20110501|2011-04-12 03:00,12,4.4505,4.462,4.4505,4.457,355
20110501|2011-04-12 03:30,12,4.454,4.4595,4.45,4.4575,240
20110501|2011-04-12 04:00,12,4.4575,4.459,4.447,4.452,320
20110501|2011-04-12 04:30,12,4.452,4.461,4.445,4.4585,531
20110501|2011-04-12 05:00,12,4.459,4.4605,4.4455,4.447,391
20110501|2011-04-12 05:30,12,4.4495,4.452,4.436,4.4405,341
20110501|2011-04-12 06:00,12,4.44,4.4435,4.4165,4.42,1161
20110501|2011-04-12 06:30,12,4.4215,4.4215,4.409,4.418,1209
20110501|2011-04-12 07:00,12,4.416,4.4265,4.4145,4.4265,1735
20110501|2011-04-12 07:30,12,4.426,4.4315,4.4185,4.4305,1063
20110501|2011-04-12 08:00,12,4.431,4.4405,4.408,4.4095,2033
20110501|2011-04-12 08:30,12,4.4095,4.4125,4.3935,4.403,3738
20110501|2011-04-12 09:00,12,4.403,4.404,4.373,4.401,3310
20110501|2011-04-12 09:30,12,4.401,4.402,4.367,4.37,2468
20110501|2011-04-12 10:00,12,4.37,4.3775,4.361,4.37,3306
20110501|2011-04-12 10:30,12,4.371,4.3795,4.366,4.372,1583
20110501|2011-04-12 11:00,12,4.3725,4.379,4.3665,4.372,632
20110501|2011-04-12 11:30,12,4.372,4.388,4.3675,4.3805,2185
20110501|2011-04-12 12:00,12,4.3815,4.3875,4.3815,4.3855,748
20110501|2011-04-12 12:30,12,4.3845,4.3875,4.38,4.3815,300
20110501|2011-04-12 13:00,12,4.3815,4.3865,4.378,4.384,154
20110501|2011-04-12 13:30,12,4.3845,4.39,4.381,4.388,228
20110501|2011-04-12 14:00,12,4.388,4.3885,4.3755,4.377,212
20110501|2011-04-12 14:30,12,4.377,4.39,4.376,4.387,137
20110501|2011-04-12 15:00,12,4.385,4.385,4.379,4.383,47
20110501|2011-04-12 15:30,12,4.3835,4.3855,4.381,4.385,77
20110501|2011-04-12 16:00,12,4.3855,4.3855,4.38,4.38,18
20110501|2011-04-12 17:00,13,4.383,4.383,4.3785,4.379,20
20110501|2011-04-12 17:30,13,4.38,4.3815,4.3705,4.3765,62
20110501|2011-04-12 18:00,13,4.3765,4.3775,4.374,4.374,19
20110501|2011-04-12 18:30,13,4.375,4.3775,4.371,4.375,62
20110501|2011-04-12 19:00,13,4.3775,4.3955,4.3775,4.393,209
20110501|2011-04-12 19:30,13,4.393,4.398,4.3865,4.3925,182
20110501|2011-04-12 20:00,13,4.395,4.3985,4.3795,4.3815,332
20110501|2011-04-12 20:30,13,4.3815,4.3865,4.373,4.375,182
20110501|2011-04-12 21:00,13,4.375,4.375,4.3635,4.3735,342
20110501|2011-04-12 21:30,13,4.3735,4.3855,4.373,4.377,208
20110501|2011-04-12 22:00,13,4.3775,4.3815,4.374,4.3775,98
20110501|2011-04-12 22:30,13,4.3795,4.382,4.379,4.379,40
20110501|2011-04-12 23:00,13,4.3795,4.382,4.378,4.382,37
20110501|2011-04-12 23:30,13,4.382,4.3935,4.3815,4.3875,232
20110501|2011-04-13 00:00,13,4.3885,4.393,4.387,4.389,95
20110501|2011-04-13 00:30,13,4.3885,4.3995,4.3885,4.398,485
20110501|2011-04-13 01:00,13,4.3995,4.403,4.393,4.4,334
20110501|2011-04-13 01:30,13,4.4,4.407,4.399,4.4,344
20110501|2011-04-13 02:00,13,4.401,4.4035,4.392,4.3935,279
20110501|2011-04-13 02:30,13,4.3935,4.3945,4.371,4.377,900
20110501|2011-04-13 03:00,13,4.3765,4.377,4.3485,4.362,1274
20110501|2011-04-13 03:30,13,4.362,4.375,4.3615,4.3705,513
20110501|2011-04-13 04:00,13,4.371,4.3715,4.358,4.371,260
20110501|2011-04-13 04:30,13,4.37,4.3855,4.368,4.3845,300
20110501|2011-04-13 05:00,13,4.384,4.387,4.37,4.3765,187
20110501|2011-04-13 05:30,13,4.377,4.384,4.372,4.3765,244
20110501|2011-04-13 06:00,13,4.377,4.3895,4.372,4.387,527
20110501|2011-04-13 06:30,13,4.3875,4.3945,4.3825,4.383,635
20110501|2011-04-13 07:00,13,4.383,4.3945,4.3695,4.3705,1591
20110501|2011-04-13 07:30,13,4.371,4.384,4.3675,4.3775,980
20110501|2011-04-13 08:00,13,4.3775,4.3855,4.373,4.374,704
20110501|2011-04-13 08:30,13,4.374,4.3815,4.351,4.3515,3334
20110501|2011-04-13 09:00,13,4.353,4.3605,4.3265,4.337,4595
20110501|2011-04-13 09:30,13,4.3385,4.3475,4.328,4.343,2791
20110501|2011-04-13 10:00,13,4.3435,4.349,4.312,4.317,3240
20110501|2011-04-13 10:30,13,4.317,4.324,4.3075,4.3105,2766
20110501|2011-04-13 11:00,13,4.3105,4.3185,4.3055,4.311,1291
20110501|2011-04-13 11:30,13,4.311,4.311,4.29,4.2945,3553
20110501|2011-04-13 12:00,13,4.2945,4.2995,4.29,4.2945,835
20110501|2011-04-13 12:30,13,4.294,4.2955,4.2865,4.2915,910
20110501|2011-04-13 13:00,13,4.2915,4.307,4.2915,4.3055,279
20110501|2011-04-13 13:30,13,4.305,4.307,4.3,4.302,77
20110501|2011-04-13 14:00,13,4.3025,4.3035,4.297,4.2985,85
20110501|2011-04-13 14:30,13,4.297,4.3055,4.278,4.2835,1066
20110501|2011-04-13 15:00,13,4.2825,4.2835,4.28,4.283,65
20110501|2011-04-13 15:30,13,4.283,4.283,4.28,4.283,134
20110501|2011-04-13 16:00,13,4.283,4.2855,4.2825,4.2835,30
20110501|2011-04-13 17:00,14,4.2835,4.2925,4.277,4.29,99
20110501|2011-04-13 17:30,14,4.2905,4.2905,4.281,4.283,62
20110501|2011-04-13 18:00,14,4.282,4.2865,4.2805,4.2845,32
20110501|2011-04-13 18:30,14,4.2845,4.2875,4.281,4.2875,25
20110501|2011-04-13 19:00,14,4.2885,4.2995,4.2885,4.2995,284
20110501|2011-04-13 19:30,14,4.2975,4.3075,4.2905,4.307,338
20110501|2011-04-13 20:00,14,4.307,4.314,4.3,4.312,769
20110501|2011-04-13 20:30,14,4.3125,4.316,4.3075,4.315,438
20110501|2011-04-13 21:00,14,4.3105,4.3105,4.303,4.3035,95
20110501|2011-04-13 21:30,14,4.3055,4.3175,4.304,4.3115,189
20110501|2011-04-13 22:00,14,4.3115,4.3125,4.3055,4.3055,127
20110501|2011-04-13 22:30,14,4.305,4.3125,4.303,4.307,135
20110501|2011-04-13 23:00,14,4.3105,4.3105,4.3015,4.305,82
20110501|2011-04-13 23:30,14,4.304,4.3085,4.304,4.307,122
20110501|2011-04-14 00:00,14,4.308,4.315,4.306,4.307,173
20110501|2011-04-14 00:30,14,4.308,4.315,4.3065,4.31,196
20110501|2011-04-14 01:00,14,4.3095,4.3155,4.3035,4.315,351
20110501|2011-04-14 01:30,14,4.315,4.3165,4.2965,4.2985,511
20110501|2011-04-14 02:00,14,4.2985,4.3005,4.276,4.291,887
20110501|2011-04-14 02:30,14,4.291,4.296,4.285,4.2935,681
20110501|2011-04-14 03:00,14,4.293,4.2995,4.29,4.2955,816
20110501|2011-04-14 03:30,14,4.2945,4.296,4.2895,4.292,178
20110501|2011-04-14 04:00,14,4.2915,4.2915,4.2735,4.2775,337
20110501|2011-04-14 04:30,14,4.2775,4.279,4.251,4.252,1107
20110501|2011-04-14 05:00,14,4.251,4.267,4.2505,4.258,386
20110501|2011-04-14 05:30,14,4.258,4.2605,4.2495,4.251,418
20110501|2011-04-14 06:00,14,4.2505,4.26,4.2455,4.258,640
20110501|2011-04-14 06:30,14,4.2575,4.26,4.247,4.259,773
20110501|2011-04-14 07:00,14,4.258,4.276,4.251,4.273,2273
20110501|2011-04-14 07:30,14,4.272,4.2805,4.2655,4.279,1747
20110501|2011-04-14 08:00,14,4.2795,4.2805,4.268,4.278,1392
20110501|2011-04-14 08:30,14,4.278,4.2855,4.2655,4.283,1468
20110501|2011-04-14 09:00,14,4.2835,4.2985,4.28,4.292,2192
20110501|2011-04-14 09:30,14,4.293,4.299,4.2845,4.2885,1335
20110501|2011-04-14 10:00,14,4.2885,4.29,4.264,4.277,2332
20110501|2011-04-14 10:30,14,4.2775,4.2795,4.2675,4.278,1707
20110501|2011-04-14 11:00,14,4.278,4.2885,4.273,4.2845,1609
20110501|2011-04-14 11:30,14,4.285,4.29,4.279,4.284,2452
20110501|2011-04-14 12:00,14,4.284,4.284,4.277,4.283,655
20110501|2011-04-14 12:30,14,4.283,4.284,4.281,4.2825,393
20110501|2011-04-14 13:00,14,4.2825,4.2895,4.282,4.2895,158
20110501|2011-04-14 13:30,14,4.29,4.296,4.2825,4.29,253
20110501|2011-04-14 14:00,14,4.289,4.299,4.2885,4.296,170
20110501|2011-04-14 14:30,14,4.296,4.305,4.293,4.301,238
20110501|2011-04-14 15:00,14,4.3025,4.306,4.3025,4.305,32
20110501|2011-04-14 15:30,14,4.302,4.305,4.3,4.304,35
20110501|2011-04-14 16:00,14,4.3045,4.305,4.301,4.3025,38
20110501|2011-04-14 17:00,15,4.305,4.308,4.29,4.2905,97
20110501|2011-04-14 17:30,15,4.2915,4.2945,4.2915,4.293,53
20110501|2011-04-14 18:00,15,4.2945,4.2945,4.292,4.2925,50
20110501|2011-04-14 18:30,15,4.2905,4.2945,4.29,4.2945,95
20110501|2011-04-14 19:00,15,4.294,4.3035,4.294,4.3015,170
20110501|2011-04-14 19:30,15,4.3005,4.306,4.2935,4.305,112
20110501|2011-04-14 20:00,15,4.305,4.315,4.299,4.3,617
20110501|2011-04-14 20:30,15,4.3,4.311,4.2985,4.3095,232
20110501|2011-04-14 21:00,15,4.31,4.3145,4.3015,4.307,233
20110501|2011-04-14 21:30,15,4.307,4.309,4.287,4.295,287
20110501|2011-04-14 22:00,15,4.2935,4.2985,4.2775,4.2785,390
20110501|2011-04-14 22:30,15,4.2805,4.2835,4.277,4.2835,78
20110501|2011-04-14 23:00,15,4.284,4.2895,4.284,4.285,89
20110501|2011-04-14 23:30,15,4.285,4.2855,4.2755,4.2855,176
20110501|2011-04-15 00:00,15,4.2855,4.2855,4.2775,4.2785,101
20110501|2011-04-15 00:30,15,4.2795,4.2855,4.278,4.2815,253
20110501|2011-04-15 01:00,15,4.2825,4.288,4.2815,4.285,265
20110501|2011-04-15 01:30,15,4.285,4.286,4.275,4.279,301
20110501|2011-04-15 02:00,15,4.282,4.283,4.257,4.265,1020
20110501|2011-04-15 02:30,15,4.265,4.269,4.254,4.257,560
20110501|2011-04-15 03:00,15,4.258,4.2735,4.258,4.2645,580
20110501|2011-04-15 03:30,15,4.2665,4.2695,4.257,4.2675,409
20110501|2011-04-15 04:00,15,4.2665,4.2715,4.261,4.2635,250
20110501|2011-04-15 04:30,15,4.263,4.269,4.2625,4.263,206
20110501|2011-04-15 05:00,15,4.2625,4.2705,4.2545,4.27,492
20110501|2011-04-15 05:30,15,4.271,4.2855,4.269,4.2775,551
20110501|2011-04-15 06:00,15,4.277,4.287,4.2715,4.2785,448
20110501|2011-04-15 06:30,15,4.28,4.286,4.2705,4.2755,588
20110501|2011-04-15 07:00,15,4.275,4.275,4.248,4.248,1920
20110501|2011-04-15 07:30,15,4.249,4.2635,4.2325,4.2345,2845
20110501|2011-04-15 08:00,15,4.2335,4.2565,4.2325,4.2505,2598
20110501|2011-04-15 08:30,15,4.2505,4.274,4.2445,4.2695,2665
20110501|2011-04-15 09:00,15,4.2695,4.274,4.2595,4.2645,1385
20110501|2011-04-15 09:30,15,4.2645,4.269,4.2475,4.267,1366
20110501|2011-04-15 10:00,15,4.266,4.2815,4.2535,4.279,1414
20110501|2011-04-15 10:30,15,4.279,4.287,4.268,4.272,1364
20110501|2011-04-15 11:00,15,4.2715,4.2735,4.2575,4.262,797
20110501|2011-04-15 11:30,15,4.262,4.2625,4.25,4.258,1446
20110501|2011-04-15 12:00,15,4.2585,4.2655,4.258,4.2615,305
20110501|2011-04-15 12:30,15,4.2615,4.2625,4.2525,4.2545,346
20110501|2011-04-15 13:00,15,4.255,4.26,4.2535,4.2575,238
20110501|2011-04-15 13:30,15,4.257,4.2575,4.254,4.2545,107
20110501|2011-04-15 14:00,15,4.2565,4.2585,4.2535,4.254,35
20110501|2011-04-15 14:30,15,4.255,4.2565,4.246,4.2555,169
20110501|2011-04-15 15:00,15,4.2535,4.2575,4.253,4.2565,50
20110501|2011-04-15 15:30,15,4.2555,4.2575,4.251,4.253,46
20110501|2011-04-15 16:00,15,4.255,4.2585,4.253,4.255,18
20110501|2011-04-17 17:00,18,4.252,4.253,4.2375,4.241,223
20110501|2011-04-17 17:30,18,4.2425,4.2445,4.242,4.244,63
20110501|2011-04-17 18:00,18,4.244,4.246,4.243,4.245,102
20110501|2011-04-17 18:30,18,4.2455,4.2485,4.245,4.247,58
20110501|2011-04-17 19:00,18,4.2445,4.255,4.2405,4.243,209
20110501|2011-04-17 19:30,18,4.244,4.2445,4.2385,4.244,264
20110501|2011-04-17 20:00,18,4.2435,4.266,4.2435,4.263,754
20110501|2011-04-17 20:30,18,4.2635,4.266,4.2555,4.261,281
20110501|2011-04-17 21:00,18,4.2625,4.269,4.259,4.26,246
20110501|2011-04-17 21:30,18,4.2615,4.283,4.2615,4.28,521
20110501|2011-04-17 22:00,18,4.281,4.283,4.2775,4.2795,257
20110501|2011-04-17 22:30,18,4.279,4.2795,4.273,4.2735,39
20110501|2011-04-17 23:00,18,4.2725,4.279,4.271,4.277,55
20110501|2011-04-17 23:30,18,4.277,4.2825,4.273,4.281,167
20110501|2011-04-18 00:00,18,4.281,4.281,4.275,4.2755,113
20110501|2011-04-18 00:30,18,4.274,4.2755,4.2665,4.268,251
20110501|2011-04-18 01:00,18,4.268,4.28,4.265,4.279,236
20110501|2011-04-18 01:30,18,4.278,4.282,4.2755,4.2765,165
20110501|2011-04-18 02:00,18,4.2745,4.277,4.263,4.2635,760
20110501|2011-04-18 02:30,18,4.2635,4.279,4.263,4.279,491
20110501|2011-04-18 03:00,18,4.279,4.288,4.2755,4.276,644
20110501|2011-04-18 03:30,18,4.2775,4.2835,4.268,4.268,264
20110501|2011-04-18 04:00,18,4.269,4.281,4.2665,4.2735,363
20110501|2011-04-18 04:30,18,4.2755,4.276,4.265,4.2695,346
20110501|2011-04-18 05:00,18,4.269,4.269,4.2565,4.262,408
20110501|2011-04-18 05:30,18,4.2605,4.2605,4.244,4.2495,518
20110501|2011-04-18 06:00,18,4.2495,4.2525,4.2435,4.2445,369
20110501|2011-04-18 06:30,18,4.2435,4.2545,4.2425,4.244,621
20110501|2011-04-18 07:00,18,4.2445,4.2475,4.233,4.2455,1654
20110501|2011-04-18 07:30,18,4.2445,4.25,4.2395,4.244,1505
20110501|2011-04-18 08:00,18,4.2435,4.2475,4.206,4.2215,5174
20110501|2011-04-18 08:30,18,4.221,4.2485,4.215,4.235,3327
20110501|2011-04-18 09:00,18,4.2335,4.2365,4.2065,4.216,2914
20110501|2011-04-18 09:30,18,4.2155,4.2175,4.1935,4.2,2729
20110501|2011-04-18 10:00,18,4.1985,4.201,4.172,4.1815,3654
20110501|2011-04-18 10:30,18,4.1825,4.186,4.1745,4.1835,1494
20110501|2011-04-18 11:00,18,4.183,4.1875,4.181,4.183,878
20110501|2011-04-18 11:30,18,4.184,4.1995,4.183,4.199,1593
20110501|2011-04-18 12:00,18,4.1995,4.202,4.1945,4.196,333
20110501|2011-04-18 12:30,18,4.1945,4.2035,4.1945,4.2015,401
20110501|2011-04-18 13:00,18,4.2015,4.2075,4.1995,4.206,168
20110501|2011-04-18 13:30,18,4.2065,4.2175,4.206,4.215,207
20110501|2011-04-18 14:00,18,4.2155,4.216,4.2055,4.2125,154
20110501|2011-04-18 14:30,18,4.2125,4.2175,4.2125,4.2175,169
20110501|2011-04-18 15:00,18,4.216,4.219,4.2145,4.2175,30
20110501|2011-04-18 15:30,18,4.2155,4.2195,4.213,4.215,61
20110501|2011-04-18 16:00,18,4.217,4.219,4.217,4.219,2
20110501|2011-04-18 17:00,19,4.215,4.221,4.215,4.218,50
20110501|2011-04-18 17:30,19,4.22,4.223,4.2165,4.2165,53
20110501|2011-04-18 18:00,19,4.2175,4.2175,4.215,4.2175,21
20110501|2011-04-18 18:30,19,4.219,4.2215,4.2185,4.2195,32
20110501|2011-04-18 19:00,19,4.219,4.219,4.2065,4.207,209
20110501|2011-04-18 19:30,19,4.2085,4.227,4.2085,4.225,239
20110501|2011-04-18 20:00,19,4.2265,4.2345,4.224,4.226,789
20110501|2011-04-18 20:30,19,4.223,4.223,4.206,4.2095,504
20110501|2011-04-18 21:00,19,4.2095,4.2135,4.195,4.197,476
20110501|2011-04-18 21:30,19,4.1965,4.207,4.196,4.2015,337
20110501|2011-04-18 22:00,19,4.201,4.2015,4.184,4.188,607
20110501|2011-04-18 22:30,19,4.188,4.1925,4.185,4.1895,98
20110501|2011-04-18 23:00,19,4.1895,4.196,4.1885,4.1915,71
20110501|2011-04-18 23:30,19,4.191,4.191,4.182,4.189,249
20110501|2011-04-19 00:00,19,4.188,4.1945,4.1875,4.1895,100
20110501|2011-04-19 00:30,19,4.19,4.2015,4.19,4.1955,555
20110501|2011-04-19 01:00,19,4.197,4.198,4.1905,4.1935,367
20110501|2011-04-19 01:30,19,4.194,4.1975,4.1845,4.188,556
20110501|2011-04-19 02:00,19,4.189,4.2015,4.1845,4.196,447
20110501|2011-04-19 02:30,19,4.196,4.199,4.1875,4.1885,517
20110501|2011-04-19 03:00,19,4.1895,4.209,4.1885,4.2065,672
20110501|2011-04-19 03:30,19,4.2055,4.218,4.2045,4.2095,564
20110501|2011-04-19 04:00,19,4.2105,4.227,4.2105,4.225,464
20110501|2011-04-19 04:30,19,4.2255,4.23,4.215,4.2165,427
20110501|2011-04-19 05:00,19,4.216,4.2225,4.212,4.2175,227
20110501|2011-04-19 05:30,19,4.2175,4.2215,4.2095,4.218,248
20110501|2011-04-19 06:00,19,4.2185,4.227,4.2155,4.2195,340
20110501|2011-04-19 06:30,19,4.219,4.2265,4.2115,4.224,825
20110501|2011-04-19 07:00,19,4.2235,4.2235,4.2115,4.2205,1939
20110501|2011-04-19 07:30,19,4.2205,4.2315,4.2145,4.2175,2082
20110501|2011-04-19 08:00,19,4.2175,4.222,4.213,4.219,1158
20110501|2011-04-19 08:30,19,4.2175,4.2265,4.214,4.225,946
20110501|2011-04-19 09:00,19,4.2255,4.2395,4.2135,4.235,1848
20110501|2011-04-19 09:30,19,4.236,4.261,4.234,4.258,2749
20110501|2011-04-19 10:00,19,4.258,4.259,4.239,4.243,1569
20110501|2011-04-19 10:30,19,4.2435,4.2485,4.2335,4.241,1089
20110501|2011-04-19 11:00,19,4.24,4.245,4.238,4.238,574
20110501|2011-04-19 11:30,19,4.238,4.2405,4.226,4.2315,1511
20110501|2011-04-19 12:00,19,4.2315,4.247,4.2295,4.245,741
20110501|2011-04-19 12:30,19,4.2445,4.2505,4.2445,4.25,673
20110501|2011-04-19 13:00,19,4.2505,4.2505,4.2385,4.2415,162
20110501|2011-04-19 13:30,19,4.2405,4.242,4.238,4.241,77
20110501|2011-04-19 14:00,19,4.239,4.2435,4.2345,4.238,96
20110501|2011-04-19 14:30,19,4.2365,4.247,4.2365,4.2385,72
20110501|2011-04-19 15:00,19,4.2415,4.245,4.238,4.238,30
20110501|2011-04-19 15:30,19,4.2385,4.2425,4.238,4.2425,18
20110501|2011-04-19 16:00,19,4.242,4.2425,4.2365,4.238,12
20110501|2011-04-19 17:00,20,4.238,4.2455,4.235,4.2425,93
20110501|2011-04-19 17:30,20,4.2435,4.2455,4.2415,4.2415,3
20110501|2011-04-19 18:00,20,4.241,4.243,4.239,4.242,20
20110501|2011-04-19 18:30,20,4.242,4.2505,4.2405,4.2495,67
20110501|2011-04-19 19:00,20,4.25,4.253,4.2455,4.2455,168
20110501|2011-04-19 19:30,20,4.245,4.2565,4.2435,4.252,208
20110501|2011-04-19 20:00,20,4.248,4.266,4.2475,4.263,447
20110501|2011-04-19 20:30,20,4.2645,4.266,4.2605,4.2635,284
20110501|2011-04-19 21:00,20,4.2645,4.2695,4.2645,4.2675,182
20110501|2011-04-19 21:30,20,4.268,4.2845,4.268,4.2775,455
20110501|2011-04-19 22:00,20,4.2775,4.2795,4.276,4.2795,132
20110501|2011-04-19 22:30,20,4.28,4.284,4.2785,4.2785,179
20110501|2011-04-19 23:00,20,4.2795,4.2815,4.278,4.281,67
20110501|2011-04-19 23:30,20,4.281,4.289,4.2805,4.282,317
20110501|2011-04-20 00:00,20,4.2815,4.2825,4.2785,4.2785,120
20110501|2011-04-20 00:30,20,4.2785,4.2785,4.2705,4.273,245
20110501|2011-04-20 01:00,20,4.273,4.285,4.273,4.284,393
20110501|2011-04-20 01:30,20,4.284,4.291,4.2795,4.286,386
20110501|2011-04-20 02:00,20,4.2855,4.29,4.278,4.2795,412
20110501|2011-04-20 02:30,20,4.28,4.285,4.279,4.2815,185
20110501|2011-04-20 03:00,20,4.282,4.296,4.2755,4.292,565
20110501|2011-04-20 03:30,20,4.292,4.297,4.2855,4.287,555
20110501|2011-04-20 04:00,20,4.2865,4.2975,4.2815,4.296,290
20110501|2011-04-20 04:30,20,4.2965,4.3055,4.2945,4.2995,462
20110501|2011-04-20 05:00,20,4.2985,4.3015,4.294,4.299,338
20110501|2011-04-20 05:30,20,4.2995,4.3065,4.2975,4.3015,384
20110501|2011-04-20 06:00,20,4.3025,4.3065,4.301,4.3015,228
20110501|2011-04-20 06:30,20,4.3015,4.3025,4.287,4.288,573
20110501|2011-04-20 07:00,20,4.2885,4.3035,4.285,4.295,1825
20110501|2011-04-20 07:30,20,4.295,4.2955,4.2855,4.2865,1528
20110501|2011-04-20 08:00,20,4.2865,4.2945,4.282,4.2935,1536
20110501|2011-04-20 08:30,20,4.293,4.303,4.292,4.299,1345
20110501|2011-04-20 09:00,20,4.2995,4.3295,4.2965,4.3245,3448
20110501|2011-04-20 09:30,20,4.3245,4.345,4.318,4.338,2252
20110501|2011-04-20 10:00,20,4.3395,4.343,4.3275,4.332,1482
20110501|2011-04-20 10:30,20,4.3325,4.3465,4.328,4.342,1047
20110501|2011-04-20 11:00,20,4.342,4.348,4.341,4.3475,791
20110501|2011-04-20 11:30,20,4.346,4.347,4.336,4.342,1645
20110501|2011-04-20 12:00,20,4.34,4.3405,4.3235,4.3315,1322
20110501|2011-04-20 12:30,20,4.331,4.3355,4.328,4.3355,320
20110501|2011-04-20 13:00,20,4.335,4.344,4.334,4.34,242
20110501|2011-04-20 13:30,20,4.34,4.3455,4.3385,4.3425,71
20110501|2011-04-20 14:00,20,4.3425,4.3425,4.336,4.337,50
20110501|2011-04-20 14:30,20,4.339,4.3455,4.339,4.3445,63
20110501|2011-04-20 15:00,20,4.3445,4.345,4.341,4.342,33
20110501|2011-04-20 15:30,20,4.3415,4.3475,4.3405,4.344,95
20110501|2011-04-20 16:00,20,4.3425,4.347,4.3425,4.347,5
20110501|2011-04-20 17:00,21,4.349,4.3565,4.3485,4.356,106
20110501|2011-04-20 17:30,21,4.3555,4.3555,4.3495,4.3555,72
20110501|2011-04-20 18:00,21,4.3555,4.3555,4.3495,4.35,36
20110501|2011-04-20 18:30,21,4.35,4.3615,4.349,4.3505,109
20110501|2011-04-20 19:00,21,4.35,4.3505,4.3405,4.342,295
20110501|2011-04-20 19:30,21,4.341,4.3465,4.331,4.332,613
20110501|2011-04-20 20:00,21,4.331,4.3465,4.3305,4.344,466
20110501|2011-04-20 20:30,21,4.345,4.346,4.3325,4.336,156
20110501|2011-04-20 21:00,21,4.3365,4.34,4.332,4.34,106
20110501|2011-04-20 21:30,21,4.339,4.3405,4.3295,4.3335,204
20110501|2011-04-20 22:00,21,4.334,4.3345,4.3225,4.325,370
20110501|2011-04-20 22:30,21,4.3245,4.3265,4.3235,4.324,70
20110501|2011-04-20 23:00,21,4.3255,4.33,4.3225,4.327,150
20110501|2011-04-20 23:30,21,4.3295,4.34,4.327,4.3375,388
20110501|2011-04-21 00:00,21,4.3375,4.339,4.334,4.337,168
20110501|2011-04-21 00:30,21,4.336,4.338,4.3305,4.335,264
20110501|2011-04-21 01:00,21,4.335,4.336,4.323,4.328,352
20110501|2011-04-21 01:30,21,4.328,4.3445,4.3245,4.3425,526
20110501|2011-04-21 02:00,21,4.3425,4.343,4.329,4.339,412
20110501|2011-04-21 02:30,21,4.339,4.361,4.339,4.354,945
20110501|2011-04-21 03:00,21,4.3525,4.36,4.341,4.355,1017
20110501|2011-04-21 03:30,21,4.355,4.3615,4.348,4.3555,452
20110501|2011-04-21 04:00,21,4.354,4.359,4.3515,4.358,260
20110501|2011-04-21 04:30,21,4.3585,4.359,4.3535,4.355,332
20110501|2011-04-21 05:00,21,4.355,4.371,4.354,4.3705,629
20110501|2011-04-21 05:30,21,4.3715,4.375,4.3675,4.3705,470
20110501|2011-04-21 06:00,21,4.372,4.374,4.367,4.3705,474
20110501|2011-04-21 06:30,21,4.3695,4.3705,4.3585,4.362,588
20110501|2011-04-21 07:00,21,4.3635,4.3745,4.3545,4.3575,1518
20110501|2011-04-21 07:30,21,4.3575,4.3575,4.344,4.354,1789
20110501|2011-04-21 08:00,21,4.354,4.3705,4.352,4.361,1249
20110501|2011-04-21 08:30,21,4.3605,4.3735,4.357,4.365,1321
20110501|2011-04-21 09:00,21,4.362,4.374,4.358,4.3625,1216
20110501|2011-04-21 09:30,21,4.363,4.3775,4.363,4.3735,1122
20110501|2011-04-21 10:00,21,4.3725,4.394,4.3725,4.3865,2708
20110501|2011-04-21 10:30,21,4.388,4.3985,4.384,4.3985,1668
20110501|2011-04-21 11:00,21,4.3975,4.4,4.394,4.3955,748
20110501|2011-04-21 11:30,21,4.3955,4.403,4.3895,4.3995,1672
20110501|2011-04-21 12:00,21,4.3985,4.4015,4.389,4.389,560
20110501|2011-04-21 12:30,21,4.3885,4.394,4.3885,4.3915,243
20110501|2011-04-21 13:00,21,4.3905,4.394,4.3855,4.3895,151
20110501|2011-04-21 13:30,21,4.388,4.391,4.3845,4.3855,51
20110501|2011-04-21 14:00,21,4.3855,4.39,4.383,4.384,84
20110501|2011-04-21 14:30,21,4.384,4.386,4.3805,4.381,71
20110501|2011-04-21 15:00,21,4.3805,4.3825,4.3775,4.382,51
20110501|2011-04-21 15:30,21,4.38,4.3845,4.38,4.382,27
20110501|2011-04-21 16:00,21,4.384,4.385,4.382,4.3845,11
20110501|2011-04-24 17:00,25,4.399,4.4005,4.391,4.3985,163
20110501|2011-04-24 17:30,25,4.3965,4.398,4.389,4.395,26
20110501|2011-04-24 18:00,25,4.3925,4.4005,4.3915,4.393,44
20110501|2011-04-24 18:30,25,4.392,4.394,4.39,4.3905,102
20110501|2011-04-24 19:00,25,4.391,4.391,4.387,4.3895,100
20110501|2011-04-24 19:30,25,4.39,4.3905,4.3775,4.382,111
20110501|2011-04-24 20:00,25,4.3825,4.3825,4.366,4.37,582
20110501|2011-04-24 20:30,25,4.37,4.3745,4.362,4.3635,277
20110501|2011-04-24 21:00,25,4.3625,4.3705,4.355,4.356,229
20110501|2011-04-24 21:30,25,4.3585,4.3685,4.357,4.3635,108
20110501|2011-04-24 22:00,25,4.37,4.372,4.365,4.3655,47
20110501|2011-04-24 22:30,25,4.368,4.372,4.367,4.367,29
20110501|2011-04-24 23:00,25,4.367,4.37,4.3665,4.3675,31
20110501|2011-04-24 23:30,25,4.3675,4.377,4.3655,4.368,245
20110501|2011-04-25 00:00,25,4.3665,4.372,4.357,4.363,201
20110501|2011-04-25 00:30,25,4.3625,4.3645,4.3445,4.3495,504
20110501|2011-04-25 01:00,25,4.3495,4.3515,4.342,4.349,328
20110501|2011-04-25 01:30,25,4.349,4.3565,4.342,4.3495,341
20110501|2011-04-25 02:00,25,4.349,4.351,4.3445,4.3475,84
20110501|2011-04-25 02:30,25,4.346,4.358,4.346,4.355,114
20110501|2011-04-25 03:00,25,4.3545,4.3545,4.3415,4.351,327
20110501|2011-04-25 03:30,25,4.35,4.3525,4.3415,4.3515,170
20110501|2011-04-25 04:00,25,4.349,4.354,4.348,4.35,88
20110501|2011-04-25 04:30,25,4.3495,4.3525,4.348,4.349,26
20110501|2011-04-25 05:00,25,4.35,4.351,4.344,4.3475,78
20110501|2011-04-25 05:30,25,4.3485,4.357,4.345,4.357,81
20110501|2011-04-25 06:00,25,4.3575,4.3625,4.3565,4.359,416
20110501|2011-04-25 06:30,25,4.359,4.3595,4.351,4.357,339
20110501|2011-04-25 07:00,25,4.3575,4.372,4.356,4.358,471
20110501|2011-04-25 07:30,25,4.3585,4.361,4.343,4.3565,636
20110501|2011-04-25 08:00,25,4.3575,4.3685,4.3565,4.3645,386
20110501|2011-04-25 08:30,25,4.3635,4.3635,4.3375,4.3395,697
20110501|2011-04-25 09:00,25,4.3395,4.3395,4.26,4.271,4146
20110501|2011-04-25 09:30,25,4.271,4.281,4.2635,4.267,1424
20110501|2011-04-25 10:00,25,4.2675,4.283,4.264,4.283,907
20110501|2011-04-25 10:30,25,4.2835,4.295,4.282,4.294,788
20110501|2011-04-25 11:00,25,4.291,4.2955,4.2845,4.291,452
20110501|2011-04-25 11:30,25,4.2915,4.309,4.2915,4.3035,953
20110501|2011-04-25 12:00,25,4.303,4.303,4.2945,4.3005,300
20110501|2011-04-25 12:30,25,4.301,4.303,4.2985,4.2985,146
20110501|2011-04-25 13:00,25,4.2985,4.301,4.297,4.301,52
20110501|2011-04-25 13:30,25,4.3,4.3005,4.295,4.3005,64
20110501|2011-04-25 14:00,25,4.301,4.303,4.3005,4.3005,96
20110501|2011-04-25 14:30,25,4.3,4.302,4.2965,4.2965,97
20110501|2011-04-25 15:00,25,4.2985,4.299,4.294,4.295,39
20110501|2011-04-25 15:30,25,4.298,4.3,4.2955,4.299,141
20110501|2011-04-25 16:00,25,4.2965,4.2975,4.2935,4.2935,16
20110501|2011-04-25 17:00,26,4.3015,4.3015,4.29,4.2955,41
20110501|2011-04-25 17:30,26,4.297,4.3,4.297,4.298,29
20110501|2011-04-25 18:00,26,4.2975,4.2975,4.297,4.2975,11
20110501|2011-04-25 18:30,26,4.2965,4.3055,4.294,4.304,94
20110501|2011-04-25 19:00,26,4.3055,4.31,4.3005,4.302,269
20110501|2011-04-25 19:30,26,4.3015,4.3015,4.259,4.2595,658
20110501|2011-04-25 20:00,26,4.2605,4.267,4.254,4.26,946
20110501|2011-04-25 20:30,26,4.2595,4.2635,4.258,4.2635,316
20110501|2011-04-25 21:00,26,4.264,4.268,4.2605,4.2635,127
20110501|2011-04-25 21:30,26,4.264,4.2695,4.2595,4.2685,217
20110501|2011-04-25 22:00,26,4.2675,4.2675,4.2515,4.2625,300
20110501|2011-04-25 22:30,26,4.2625,4.2685,4.262,4.267,122
20110501|2011-04-25 23:00,26,4.267,4.267,4.2635,4.2635,79
20110501|2011-04-25 23:30,26,4.2635,4.264,4.2535,4.2605,398
20110501|2011-04-26 00:00,26,4.26,4.2695,4.255,4.2665,296
20110501|2011-04-26 00:30,26,4.265,4.27,4.2565,4.266,342
20110501|2011-04-26 01:00,26,4.2675,4.274,4.261,4.2725,300
20110501|2011-04-26 01:30,26,4.272,4.2795,4.269,4.2715,400
20110501|2011-04-26 02:00,26,4.274,4.288,4.2705,4.2855,345
20110501|2011-04-26 02:30,26,4.2845,4.2995,4.2845,4.2965,473
20110501|2011-04-26 03:00,26,4.297,4.2975,4.2845,4.2905,597
20110501|2011-04-26 03:30,26,4.292,4.3105,4.291,4.305,637
20110501|2011-04-26 04:00,26,4.305,4.324,4.3015,4.3175,711
20110501|2011-04-26 04:30,26,4.3165,4.317,4.3105,4.3115,196
20110501|2011-04-26 05:00,26,4.312,4.312,4.298,4.301,266
20110501|2011-04-26 05:30,26,4.3015,4.3095,4.2865,4.2875,280
20110501|2011-04-26 06:00,26,4.288,4.2935,4.286,4.2915,295
20110501|2011-04-26 06:30,26,4.292,4.3085,4.292,4.302,480
20110501|2011-04-26 07:00,26,4.3015,4.3155,4.295,4.314,631
20110501|2011-04-26 07:30,26,4.312,4.316,4.3045,4.309,595
20110501|2011-04-26 08:00,26,4.309,4.3145,4.3065,4.3115,455
20110501|2011-04-26 08:30,26,4.3115,4.3115,4.292,4.306,767
20110501|2011-04-26 09:00,26,4.307,4.3355,4.3065,4.3315,1797
20110501|2011-04-26 09:30,26,4.3315,4.3415,4.328,4.3405,1161
20110501|2011-04-26 10:00,26,4.34,4.341,4.32,4.322,1054
20110501|2011-04-26 10:30,26,4.322,4.327,4.317,4.3235,972
20110501|2011-04-26 11:00,26,4.323,4.333,4.321,4.322,592
20110501|2011-04-26 11:30,26,4.322,4.327,4.3175,4.3175,731
20110501|2011-04-26 12:00,26,4.3175,4.3255,4.313,4.3255,355
20110501|2011-04-26 12:30,26,4.3255,4.3285,4.3215,4.3285,258
20110501|2011-04-26 13:00,26,4.329,4.3295,4.326,4.327,67
20110501|2011-04-26 13:30,26,4.3265,4.3275,4.3175,4.321,77
20110501|2011-04-26 14:00,26,4.321,4.323,4.3195,4.3195,45
20110501|2011-04-26 14:30,26,4.321,4.3255,4.318,4.318,72
20110501|2011-04-26 15:00,26,4.319,4.324,4.319,4.323,27
20110501|2011-04-26 15:30,26,4.321,4.324,4.3205,4.324,21
20110501|2011-04-26 16:00,26,4.3235,4.324,4.3215,4.324,8
20110501|2011-04-26 17:00,27,4.3225,4.325,4.32,4.32,16
20110501|2011-04-26 17:30,27,4.3235,4.334,4.3235,4.334,27
20110501|2011-04-26 18:00,27,4.334,4.3495,4.334,4.3495,172
20110501|2011-04-26 18:30,27,4.3455,4.3495,4.345,4.345,31
20110501|2011-04-26 19:00,27,4.345,4.345,4.3375,4.3375,145
20110501|2011-04-26 19:30,27,4.3405,4.3415,4.3265,4.3265,136
20110501|2011-04-26 20:00,27,4.3255,4.326,4.311,4.317,643
20110501|2011-04-26 20:30,27,4.3175,4.3225,4.3115,4.3165,200
20110501|2011-04-26 21:00,27,4.3175,4.32,4.3115,4.314,42
20110501|2011-04-26 21:30,27,4.3125,4.3125,4.3,4.302,177
20110501|2011-04-26 22:00,27,4.304,4.3095,4.3015,4.303,93
20110501|2011-04-26 22:30,27,4.303,4.308,4.3015,4.306,103
20110501|2011-04-26 23:00,27,4.3065,4.311,4.3065,4.311,31
20110501|2011-04-26 23:30,27,4.312,4.317,4.3115,4.3145,142
20110501|2011-04-27 00:00,27,4.3145,4.3165,4.3075,4.3075,143
20110501|2011-04-27 00:30,27,4.3065,4.3065,4.2905,4.2905,305
20110501|2011-04-27 01:00,27,4.2905,4.2945,4.288,4.29,213
20110501|2011-04-27 01:30,27,4.29,4.2925,4.2815,4.2895,265
20110501|2011-04-27 02:00,27,4.2895,4.297,4.287,4.2915,264
20110501|2011-04-27 02:30,27,4.2915,4.294,4.277,4.277,602
20110501|2011-04-27 03:00,27,4.277,4.2785,4.258,4.2595,910
20110501|2011-04-27 03:30,27,4.26,4.269,4.253,4.2675,648
20110501|2011-04-27 04:00,27,4.268,4.273,4.263,4.2665,179
20110501|2011-04-27 04:30,27,4.2675,4.276,4.2665,4.271,309
20110501|2011-04-27 05:00,27,4.2695,4.273,4.262,4.2665,274
20110501|2011-04-27 05:30,27,4.266,4.2675,4.263,4.2645,138
20110501|2011-04-27 06:00,27,4.265,4.2655,4.254,4.256,491
20110501|2011-04-27 06:30,27,4.2555,4.256,4.242,4.2505,673
20110501|2011-04-27 07:00,27,4.2505,4.2525,4.2345,4.243,1382
20110501|2011-04-27 07:30,27,4.242,4.2515,4.241,4.247,615
20110501|2011-04-27 08:00,27,4.2465,4.257,4.246,4.253,986
20110501|2011-04-27 08:30,27,4.254,4.2765,4.249,4.265,1250
20110501|2011-04-27 09:00,27,4.2655,4.2675,4.2485,4.2555,1084
20110501|2011-04-27 09:30,27,4.2545,4.2705,4.252,4.2675,917
20110501|2011-04-27 10:00,27,4.267,4.272,4.2345,4.235,1134
20110501|2011-04-27 10:30,27,4.2345,4.2395,4.2175,4.22,2013
20110501|2011-04-27 11:00,27,4.219,4.2235,4.209,4.2155,1002
20110501|2011-04-27 11:30,27,4.216,4.252,4.2125,4.2285,2240
20110501|2011-04-27 12:00,27,4.2285,4.2345,4.2285,4.2325,555
20110501|2011-04-27 12:30,27,4.234,4.2605,4.234,4.249,1149
20110501|2011-04-27 13:00,27,4.248,4.249,4.229,4.238,379
20110501|2011-04-27 13:30,27,4.2355,4.245,4.232,4.242,111
20110501|2011-04-27 14:00,27,4.2445,4.259,4.244,4.255,155
20110501|2011-04-27 14:30,27,4.258,4.2665,4.256,4.2565,243
20110501|2011-04-27 15:00,27,4.258,4.2595,4.251,4.259,46
20110501|2011-04-27 15:30,27,4.256,4.2595,4.2535,4.258,19
20110501|2011-04-27 16:00,27,4.257,4.26,4.255,4.256,7
20110501|2011-04-27 17:00,28,4.255,4.2655,4.255,4.263,24
20110501|2011-04-27 17:30,28,4.26,4.2615,4.26,4.2615,6
20110501|2011-04-27 18:00,28,4.264,4.2675,4.264,4.2675,21
20110501|2011-04-27 18:30,28,4.2655,4.27,4.2615,4.2655,27
20110501|2011-04-27 19:00,28,4.2655,4.268,4.265,4.266,21
20110501|2011-04-27 19:30,28,4.2655,4.277,4.2655,4.2745,31
20110501|2011-04-27 20:00,28,4.2775,4.294,4.2775,4.294,170
20110501|2011-04-27 20:30,28,4.2945,4.296,4.2865,4.2865,40
20110501|2011-04-27 21:00,28,4.2885,4.3015,4.2885,4.3015,103
20110501|2011-04-27 21:30,28,4.3025,4.306,4.298,4.298,119
20110501|2011-04-27 22:00,28,4.299,4.3,4.287,4.295,37
20110501|2011-04-27 22:30,28,4.292,4.292,4.285,4.2875,12
20110501|2011-04-27 23:00,28,4.2885,4.2885,4.279,4.282,38
20110501|2011-04-27 23:30,28,4.2845,4.294,4.2815,4.292,91
20110501|2011-04-28 00:00,28,4.2915,4.2915,4.2825,4.2825,86
20110501|2011-04-28 00:30,28,4.2835,4.284,4.2705,4.2745,135
20110501|2011-04-28 01:00,28,4.273,4.2785,4.266,4.276,130
20110501|2011-04-28 01:30,28,4.277,4.286,4.2755,4.2855,121
20110501|2011-04-28 02:00,28,4.285,4.286,4.278,4.2785,145
20110501|2011-04-28 02:30,28,4.2795,4.2795,4.2735,4.276,113
20110501|2011-04-28 03:00,28,4.276,4.277,4.2675,4.2685,128
20110501|2011-04-28 03:30,28,4.2695,4.2735,4.268,4.2715,53
20110501|2011-04-28 04:00,28,4.2705,4.2705,4.249,4.2515,311
20110501|2011-04-28 04:30,28,4.251,4.2545,4.2485,4.251,144
20110501|2011-04-28 05:00,28,4.2505,4.257,4.2505,4.256,234
20110501|2011-04-28 05:30,28,4.255,4.257,4.2475,4.2525,128
20110501|2011-04-28 06:00,28,4.2535,4.2605,4.2535,4.255,112
20110501|2011-04-28 06:30,28,4.2555,4.2585,4.241,4.246,155
20110501|2011-04-28 07:00,28,4.2465,4.2485,4.2375,4.241,219
20110501|2011-04-28 07:30,28,4.241,4.254,4.2385,4.251,248
20110501|2011-04-28 08:00,28,4.251,4.256,4.22,4.2285,597
20110501|2011-04-28 08:30,28,4.226,4.2405,4.219,4.2405,469
20110501|2011-04-28 09:00,28,4.2405,4.2405,4.207,4.219,506
20110501|2011-04-28 09:30,28,4.219,4.25,4.214,4.2485,400
20110501|2011-04-28 10:00,28,4.245,4.258,4.2445,4.253,457
20110501|2011-04-28 10:30,28,4.2525,4.2545,4.2195,4.223,195
20110501|2011-04-28 11:00,28,4.224,4.2345,4.2205,4.2345,156
20110501|2011-04-28 11:30,28,4.237,4.249,4.2345,4.2485,168
20110501|2011-04-28 12:00,28,4.2485,4.249,4.2275,4.2325,212
20110501|2011-04-28 12:30,28,4.236,4.247,4.234,4.2445,79
20110501|2011-04-28 13:00,28,4.245,4.248,4.244,4.248,58
20110501|2011-04-28 13:30,28,4.248,4.249,4.2475,4.248,32
20110501|2011-04-28 14:00,28,4.2475,4.2495,4.245,4.2485,27
20110501|2011-04-28 14:30,28,4.2485,4.2485,4.2455,4.2485,24
20110501|2011-04-28 15:00,28,4.2485,4.2485,4.2485,4.2485,1
20110501|2011-04-28 15:30,28,4.251,4.2545,4.2495,4.2545,10
20110501|2011-04-28 16:00,28,4.2535,4.2535,4.253,4.253,2
20110501|2011-04-28 17:00,29,4.252,4.2525,4.252,4.2525,3
20110501|2011-04-28 17:30,29,4.253,4.255,4.252,4.252,3
20110501|2011-04-28 18:00,29,4.2585,4.2585,4.2585,4.2585,1
20110501|2011-04-28 18:30,29,4.2595,4.26,4.2515,4.2515,16
20110501|2011-04-28 19:00,29,4.2605,4.2605,4.26,4.26,2
20110501|2011-04-28 19:30,29,4.2625,4.265,4.2625,4.263,5
20110501|2011-04-28 20:00,29,4.2435,4.2435,4.2225,4.2285,7
20110501|2011-04-28 20:30,29,4.2315,4.2325,4.2215,4.2215,20
20110501|2011-04-28 21:00,29,4.2215,4.2215,4.221,4.221,4
20110501|2011-04-28 21:30,29,4.22,4.225,4.217,4.217,23
20110501|2011-04-28 22:00,29,4.224,4.224,4.224,4.224,1
20110501|2011-04-28 23:00,29,4.227,4.228,4.225,4.225,8
20110501|2011-04-28 23:30,29,4.227,4.231,4.2265,4.2305,18
20110501|2011-04-29 00:00,29,4.2225,4.227,4.2225,4.227,2
20110501|2011-04-29 00:30,29,4.2205,4.225,4.2205,4.2235,6
20110501|2011-04-29 01:00,29,4.225,4.2275,4.224,4.226,11
20110501|2011-04-29 01:30,29,4.223,4.229,4.223,4.2255,15
20110501|2011-04-29 02:00,29,4.224,4.224,4.205,4.208,28
20110501|2011-04-29 02:30,29,4.2105,4.2115,4.2005,4.2005,36
20110501|2011-04-29 03:00,29,4.2045,4.205,4.2035,4.205,4
20110501|2011-04-29 03:30,29,4.21,4.221,4.205,4.221,7
20110501|2011-04-29 04:00,29,4.22,4.22,4.216,4.216,3
20110501|2011-04-29 04:30,29,4.2255,4.226,4.224,4.225,9
20110501|2011-04-29 05:00,29,4.2225,4.2225,4.22,4.22,4
20110501|2011-04-29 05:30,29,4.22,4.222,4.22,4.2215,3
20110501|2011-04-29 06:00,29,4.216,4.218,4.2115,4.2115,10
20110501|2011-04-29 06:30,29,4.2135,4.214,4.21,4.211,14
20110501|2011-04-29 07:00,29,4.211,4.215,4.1985,4.214,111
20110501|2011-04-29 07:30,29,4.2155,4.2255,4.2125,4.2255,51
20110501|2011-04-29 08:00,29,4.2205,4.2205,4.213,4.215,15
20110501|2011-04-29 08:30,29,4.221,4.223,4.18,4.186,105
20110501|2011-04-29 09:00,29,4.186,4.2005,4.186,4.1875,127
20110501|2011-04-29 09:30,29,4.1895,4.2025,4.1865,4.191,113
20110501|2011-04-29 10:00,29,4.189,4.191,4.1495,4.158,145
20110501|2011-04-29 10:30,29,4.158,4.1745,4.158,4.171,118
20110501|2011-04-29 11:00,29,4.174,4.174,4.16,4.1605,25
20110501|2011-04-29 11:30,29,4.162,4.1685,4.15,4.1635,69
20110501|2011-04-29 12:00,29,4.1665,4.1715,4.1665,4.1715,60
20110501|2011-04-29 12:30,29,4.1715,4.1815,4.1715,4.1815,41
20110501|2011-04-29 13:00,29,4.18,4.198,4.18,4.1965,7
20110501|2011-04-29 13:30,29,4.193,4.193,4.188,4.188,2
20110501|2011-04-29 14:00,29,4.1755,4.1755,4.17,4.17,2
20110501|2011-04-29 15:00,29,4.1685,4.171,4.1685,4.171,3
20110501|2011-04-29 15:30,29,4.176,4.1835,4.176,4.1835,3
20110501|2011-05-01 17:00,2,4.1775,4.1775,4.177,4.177,5
20110501|2011-05-01 17:30,2,4.1655,4.1655,4.13,4.13,32
20110501|2011-05-01 18:00,2,4.12,4.1285,4.1195,4.1285,9
20110501|2011-05-01 19:00,2,4.132,4.133,4.132,4.132,16
20110501|2011-05-01 19:30,2,4.1395,4.1395,4.1395,4.1395,1
20110501|2011-05-01 20:00,2,4.1195,4.1255,4.1195,4.1195,43
20110501|2011-05-01 20:30,2,4.1175,4.118,4.116,4.116,3
20110501|2011-05-01 21:00,2,4.111,4.111,4.11,4.11,12
20110501|2011-05-01 21:30,2,4.126,4.126,4.111,4.111,3
20110501|2011-05-01 22:00,2,4.12,4.122,4.12,4.122,2
20110501|2011-05-01 23:00,2,4.1335,4.1335,4.1335,4.1335,1
20110501|2011-05-01 23:30,2,4.13,4.13,4.1145,4.1185,5
20110501|2011-05-02 00:30,2,4.1175,4.1175,4.113,4.1135,3
20110501|2011-05-02 01:00,2,4.1035,4.107,4.103,4.103,11
20110501|2011-05-02 01:30,2,4.1225,4.1225,4.1225,4.1225,1
20110501|2011-05-02 02:00,2,4.1,4.1025,4.098,4.1025,12
20110501|2011-05-02 02:30,2,4.1125,4.1125,4.1125,4.1125,1
20110501|2011-05-02 03:00,2,4.119,4.119,4.119,4.119,1
20110501|2011-05-02 03:30,2,4.128,4.13,4.128,4.13,2
20110501|2011-05-02 05:00,2,4.118,4.12,4.118,4.1185,6
20110501|2011-05-02 05:30,2,4.118,4.118,4.118,4.118,1
20110501|2011-05-02 06:30,2,4.153,4.155,4.153,4.155,2
20110501|2011-05-02 07:00,2,4.148,4.15,4.1355,4.1355,11
20110501|2011-05-02 07:30,2,4.1485,4.1485,4.1485,4.1485,1
20110501|2011-05-02 08:00,2,4.1525,4.162,4.1525,4.1565,25
20110501|2011-05-02 08:30,2,4.1535,4.165,4.144,4.165,13
20110501|2011-05-02 09:00,2,4.163,4.1675,4.162,4.164,23
20110501|2011-05-02 09:30,2,4.1675,4.1675,4.161,4.1625,20
20110501|2011-05-02 10:00,2,4.172,4.1725,4.172,4.1725,2
20110501|2011-05-02 10:30,2,4.173,4.1745,4.172,4.172,10
20110501|2011-05-02 11:00,2,4.18,4.1925,4.1795,4.1865,16
20110501|2011-05-02 11:30,2,4.1855,4.19,4.1825,4.1825,44
20110501|2011-05-02 12:00,2,4.1825,4.183,4.1795,4.1795,16
20110501|2011-05-02 12:30,2,4.182,4.182,4.1785,4.181,6
20110501|2011-05-02 13:00,2,4.1845,4.1875,4.1845,4.1875,4
20110501|2011-05-02 13:30,2,4.1855,4.1855,4.1855,4.1855,2
20110501|2011-05-02 14:30,2,4.1765,4.1765,4.1625,4.17,7
20110501|2011-05-02 15:00,2,4.1685,4.1685,4.1685,4.1685,1
20110501|2011-05-02 15:30,2,4.16,4.16,4.16,4.16,5
20110501|2011-05-02 17:30,3,4.155,4.155,4.155,4.155,2
20110501|2011-05-02 20:30,3,4.2035,4.2045,4.2035,4.2045,4
20110501|2011-05-02 21:00,3,4.2,4.2,4.1935,4.194,6
20110501|2011-05-03 01:00,3,4.2,4.2,4.1915,4.1915,12
20110501|2011-05-03 02:00,3,4.1975,4.2045,4.1975,4.2045,34
20110501|2011-05-03 02:30,3,4.2025,4.203,4.195,4.195,18
20110501|2011-05-03 03:00,3,4.185,4.185,4.182,4.182,2
20110501|2011-05-03 05:00,3,4.1725,4.1725,4.172,4.172,2
20110501|2011-05-03 06:30,3,4.186,4.19,4.178,4.178,17
20110501|2011-05-03 07:00,3,4.1865,4.1865,4.1855,4.1855,4
20110501|2011-05-03 08:00,3,4.1825,4.192,4.1825,4.192,11
20110501|2011-05-03 08:30,3,4.1855,4.189,4.1855,4.188,19
20110501|2011-05-03 09:00,3,4.2,4.2,4.2,4.2,4
20110501|2011-05-03 09:30,3,4.2075,4.225,4.205,4.225,18
20110501|2011-05-03 10:00,3,4.228,4.229,4.228,4.229,3
20110501|2011-05-03 10:30,3,4.249,4.2505,4.24,4.24,6
20110501|2011-05-03 11:00,3,4.242,4.242,4.242,4.242,1
20110501|2011-05-03 11:30,3,4.2435,4.2435,4.239,4.24,35
20110501|2011-05-03 12:00,3,4.24,4.2405,4.24,4.2405,15
20110501|2011-05-03 12:30,3,4.2385,4.2385,4.2385,4.2385,1
20110501|2011-05-03 13:00,3,4.22,4.2215,4.22,4.2215,9
20110501|2011-05-03 13:30,3,4.211,4.211,4.211,4.211,6
20110501|2011-05-03 14:00,3,4.225,4.225,4.225,4.225,2
20110501|2011-05-03 19:00,4,4.2275,4.2275,4.2275,4.2275,1
20110501|2011-05-03 20:00,4,4.2275,4.2275,4.2275,4.2275,1
20110501|2011-05-03 23:30,4,4.198,4.198,4.1975,4.1975,3
20110501|2011-05-04 01:00,4,4.168,4.168,4.168,4.168,1
20110501|2011-05-04 01:30,4,4.1715,4.1715,4.1715,4.1715,3
20110501|2011-05-04 02:00,4,4.1755,4.1755,4.1755,4.1755,3
20110501|2011-05-04 02:30,4,4.181,4.181,4.1755,4.1755,3
20110501|2011-05-04 03:30,4,4.179,4.179,4.179,4.179,4
20110501|2011-05-04 06:00,4,4.1745,4.1745,4.174,4.174,40
20110501|2011-05-04 06:30,4,4.171,4.1715,4.1505,4.1605,42
20110501|2011-05-04 07:00,4,4.162,4.168,4.1575,4.159,69
20110501|2011-05-04 07:30,4,4.177,4.1885,4.177,4.1885,3
20110501|2011-05-04 08:00,4,4.185,4.185,4.175,4.175,4
20110501|2011-05-04 08:30,4,4.16,4.174,4.16,4.174,10
20110501|2011-05-04 09:00,4,4.1565,4.158,4.14,4.158,27
20110501|2011-05-04 09:30,4,4.126,4.137,4.126,4.1335,8
20110501|2011-05-04 10:00,4,4.14,4.14,4.1255,4.1335,61
20110501|2011-05-04 10:30,4,4.1385,4.1385,4.13,4.13,5
20110501|2011-05-04 11:00,4,4.1325,4.1325,4.12,4.12,22
20110501|2011-05-04 11:30,4,4.132,4.132,4.119,4.119,9
20110501|2011-05-04 12:00,4,4.117,4.119,4.117,4.119,6
20110501|2011-05-04 12:30,4,4.124,4.125,4.124,4.125,6
20110501|2011-05-04 13:00,4,4.1205,4.1205,4.12,4.12,10
20110501|2011-05-04 14:30,4,4.1155,4.1155,4.114,4.114,2
20110501|2011-05-04 16:00,4,4.1155,4.1155,4.1155,4.1155,1
20110501|2011-05-04 17:00,5,4.1155,4.1155,4.1155,4.1155,1
20110501|2011-05-04 19:00,5,4.12,4.12,4.1145,4.1145,25
20110501|2011-05-04 19:30,5,4.124,4.124,4.124,4.124,4
20110501|2011-05-04 20:00,5,4.11,4.11,4.11,4.11,4
20110501|2011-05-04 21:00,5,4.126,4.126,4.126,4.126,6
20110501|2011-05-04 23:00,5,4.1235,4.1235,4.1235,4.1235,5
20110501|2011-05-04 23:30,5,4.122,4.1225,4.122,4.1225,6
20110501|2011-05-05 01:00,5,4.1135,4.115,4.1125,4.1135,7
20110501|2011-05-05 01:30,5,4.1,4.1,4.099,4.099,11
20110501|2011-05-05 02:00,5,4.097,4.097,4.0905,4.0905,14
20110501|2011-05-05 02:30,5,4.0865,4.0865,4.08,4.08,27
20110501|2011-05-05 03:00,5,4.0755,4.0755,4.0755,4.0755,2
20110501|2011-05-05 04:00,5,4.089,4.089,4.0795,4.0795,5
20110501|2011-05-05 04:30,5,4.07,4.07,4.0675,4.0675,16
20110501|2011-05-05 05:00,5,4.06,4.06,4.04,4.04,32
20110501|2011-05-05 05:30,5,4.0345,4.0345,4.02,4.02,17
20110501|2011-05-05 06:00,5,4.01,4.01,3.9975,3.9975,7
20110501|2011-05-05 06:30,5,3.9935,4.0095,3.9905,4.0095,8
20110501|2011-05-05 07:00,5,4.018,4.0265,3.998,4.0215,13
20110501|2011-05-05 08:00,5,3.9985,4.0085,3.9985,4.0055,33
20110501|2011-05-05 08:30,5,4.0005,4.001,3.9955,4,9
20110501|2011-05-05 09:00,5,4.015,4.015,4.0035,4.0035,4
20110501|2011-05-05 09:30,5,3.9975,4.003,3.9805,3.9805,21
20110501|2011-05-05 10:00,5,3.961,3.9955,3.961,3.99,16
20110501|2011-05-05 10:30,5,4.0065,4.0065,3.9955,3.9955,22
20110501|2011-05-05 11:00,5,4.0025,4.0025,3.9955,3.9955,6
20110501|2011-05-05 11:30,5,3.985,3.985,3.9835,3.9835,6
20110501|2011-05-05 13:00,5,3.977,3.987,3.977,3.987,11
20110501|2011-05-05 13:30,5,3.969,3.9715,3.969,3.9715,6
20110501|2011-05-05 14:00,5,3.9645,3.968,3.96,3.968,8
20110501|2011-05-05 14:30,5,3.964,3.964,3.964,3.964,1
20110501|2011-05-05 15:00,5,3.9695,3.9745,3.9695,3.9745,6
20110501|2011-05-05 17:30,6,3.973,3.973,3.9715,3.9715,27
20110501|2011-05-05 19:00,6,3.994,3.994,3.994,3.994,1
20110501|2011-05-05 20:30,6,4.006,4.0105,4.006,4.0105,4
20110501|2011-05-05 21:00,6,4.015,4.015,4.015,4.015,2
20110501|2011-05-05 21:30,6,4.0115,4.014,4.0115,4.014,7
20110501|2011-05-05 22:00,6,4.007,4.007,4.007,4.007,1
20110501|2011-05-06 02:00,6,3.969,3.97,3.938,3.938,17
20110501|2011-05-06 03:00,6,3.9385,3.951,3.9315,3.938,33
20110501|2011-05-06 03:30,6,3.946,3.9505,3.946,3.9505,6
20110501|2011-05-06 04:00,6,3.956,3.968,3.955,3.968,35
20110501|2011-05-06 04:30,6,3.961,3.9665,3.958,3.958,8
20110501|2011-05-06 05:30,6,3.9555,3.9575,3.9515,3.956,52
20110501|2011-05-06 06:00,6,3.952,3.9555,3.947,3.9555,46
20110501|2011-05-06 06:30,6,3.9615,3.977,3.9605,3.977,38
20110501|2011-05-06 07:00,6,3.971,3.9755,3.964,3.9755,7
20110501|2011-05-06 07:30,6,3.9875,4.0035,3.9875,3.993,55
20110501|2011-05-06 08:00,6,4.0075,4.0205,4.003,4.003,15
20110501|2011-05-06 08:30,6,4.0205,4.0205,4.0205,4.0205,13
20110501|2011-05-06 09:00,6,4.009,4.0155,4.009,4.0155,3
20110501|2011-05-06 09:30,6,4.0325,4.0435,4.0295,4.0295,15
20110501|2011-05-06 10:00,6,4.0275,4.0275,4.027,4.027,4
20110501|2011-05-06 10:30,6,4.005,4.005,3.99,3.99,12
20110501|2011-05-06 11:30,6,3.9695,3.9695,3.956,3.9575,8
20110501|2011-05-06 12:00,6,3.9655,3.9655,3.9655,3.9655,1
20110501|2011-05-06 12:30,6,3.9725,3.9725,3.9725,3.9725,2
20110501|2011-05-06 13:00,6,3.9655,3.9655,3.96,3.96,5
20110501|2011-05-06 13:30,6,3.95,3.9575,3.95,3.9575,7
20110501|2011-05-06 14:00,6,3.971,3.971,3.971,3.971,1
20110501|2011-05-08 18:00,9,4.02,4.02,4.02,4.02,2
20110501|2011-05-08 18:30,9,4.0025,4.0035,4.0025,4.0035,5
20110501|2011-05-08 20:00,9,4.02,4.02,4.02,4.02,5
20110501|2011-05-08 20:30,9,4.03,4.03,4.03,4.03,12
20110501|2011-05-08 21:30,9,4.0385,4.0385,4.0385,4.0385,1
20110501|2011-05-09 03:00,9,4.034,4.034,4.034,4.034,5
20110501|2011-05-09 05:00,9,4.0415,4.046,4.0415,4.046,16
20110501|2011-05-09 06:00,9,4.042,4.042,4.042,4.042,4
20110501|2011-05-09 06:30,9,4.04,4.04,4.04,4.04,2
20110501|2011-05-09 07:00,9,4.04,4.04,4.0255,4.0255,2
20110501|2011-05-09 08:00,9,4.006,4.021,4.0055,4.021,10
20110501|2011-05-09 08:30,9,4.0195,4.028,4.0195,4.028,6
20110501|2011-05-09 09:00,9,4,4,3.9965,3.9965,7
20110501|2011-05-09 10:30,9,4.01,4.015,4.01,4.015,24
20110501|2011-05-09 11:30,9,4.003,4.003,4.003,4.003,1
20110501|2011-05-09 12:00,9,4.003,4.0085,4.0015,4.0015,4
20110501|2011-05-09 13:00,9,4.0235,4.0235,4.0235,4.0235,6
20110501|2011-05-09 13:30,9,4.0235,4.0255,4.0235,4.0255,3
20110501|2011-05-09 14:00,9,4.0265,4.0265,4.0265,4.0265,2
20110501|2011-05-09 14:30,9,4.035,4.0385,4.035,4.0385,4
20110501|2011-05-09 15:30,9,4.0425,4.0425,4.0425,4.0425,1
20110501|2011-05-09 16:00,9,4.043,4.043,4.043,4.043,1
20110501|2011-05-10 03:30,10,4.06,4.06,4.06,4.06,3
20110501|2011-05-10 06:00,10,4.042,4.042,4.042,4.042,4
20110501|2011-05-10 06:30,10,4.047,4.05,4.047,4.05,2
20110501|2011-05-10 07:00,10,4.047,4.047,4.047,4.047,1
20110501|2011-05-10 07:30,10,4.0375,4.0375,4.0225,4.0225,5
20110501|2011-05-10 08:00,10,4.0175,4.019,4.0105,4.0105,11
20110501|2011-05-10 09:00,10,4.018,4.023,4.0175,4.018,17
20110501|2011-05-10 10:00,10,4.021,4.041,4.021,4.038,9
20110501|2011-05-10 10:30,10,4.0375,4.0375,4.0375,4.0375,1
20110501|2011-05-10 11:00,10,4.0225,4.0225,4.0225,4.0225,2
20110501|2011-05-10 11:30,10,4.0275,4.03,4.0275,4.03,4
20110501|2011-05-10 12:00,10,4.0325,4.0325,4.026,4.028,11
20110501|2011-05-10 12:30,10,4.0315,4.0315,4.0315,4.0315,1
20110501|2011-05-10 13:00,10,4.0365,4.0365,4.0365,4.0365,1
20110501|2011-05-10 13:30,10,4.0345,4.036,4.0345,4.036,4
20110501|2011-05-10 14:00,10,4.0325,4.0375,4.0325,4.0375,3
20110501|2011-05-10 15:00,10,4.0395,4.0395,4.0395,4.0395,1
20110501|2011-05-10 15:30,10,4.04,4.04,4.04,4.04,2
20110501|2011-05-10 21:30,11,4.011,4.011,4.011,4.011,8
20110501|2011-05-11 00:30,11,4.033,4.033,4.0295,4.0295,7
20110501|2011-05-11 01:00,11,4.0245,4.0255,4.023,4.023,8
20110501|2011-05-11 01:30,11,4.028,4.028,4.028,4.028,2
20110501|2011-05-11 02:00,11,4.005,4.005,4.005,4.005,2
20110501|2011-05-11 05:00,11,3.975,3.975,3.974,3.974,4
20110501|2011-05-11 06:00,11,3.9755,3.9755,3.9755,3.9755,1
20110501|2011-05-11 06:30,11,3.97,3.97,3.951,3.951,3
20110501|2011-05-11 08:00,11,3.9535,3.9535,3.93,3.93,12
20110501|2011-05-11 09:00,11,3.9355,3.9375,3.925,3.925,37
20110501|2011-05-11 09:30,11,3.9215,3.9215,3.91,3.91,7
20110501|2011-05-11 11:30,11,3.9025,3.9025,3.9,3.9,4
20110501|2011-05-11 13:00,11,3.9105,3.9105,3.9105,3.9105,2
20110501|2011-05-11 14:30,11,3.894,3.894,3.894,3.894,2
20110501|2011-05-11 16:00,11,3.8945,3.8945,3.8945,3.8945,6
20110501|2011-05-11 17:30,12,3.896,3.896,3.896,3.896,5
20110501|2011-05-11 22:30,12,3.9045,3.9045,3.9045,3.9045,1
20110501|2011-05-12 01:00,12,3.872,3.872,3.865,3.865,6
20110501|2011-05-12 02:00,12,3.877,3.878,3.877,3.878,2
20110501|2011-05-12 03:30,12,3.854,3.854,3.854,3.854,5
20110501|2011-05-12 04:00,12,3.852,3.852,3.852,3.852,1
20110501|2011-05-12 05:00,12,3.846,3.846,3.846,3.846,4
20110501|2011-05-12 07:30,12,3.9,3.9,3.9,3.9,3
20110501|2011-05-12 08:00,12,3.9215,3.9235,3.917,3.917,14
20110501|2011-05-12 08:30,12,3.906,3.906,3.8955,3.8955,10
20110501|2011-05-12 09:30,12,3.925,3.925,3.925,3.925,1
20110501|2011-05-12 10:00,12,3.9205,3.9205,3.9205,3.9205,2
20110501|2011-05-12 11:30,12,3.9525,3.9605,3.952,3.959,5
20110501|2011-05-12 12:00,12,3.9575,3.9755,3.9575,3.975,5
20110501|2011-05-12 13:00,12,3.98,3.98,3.98,3.98,1
20110501|2011-05-12 15:00,12,3.9735,3.9735,3.97,3.97,4
20110501|2011-05-13 08:00,13,4.005,4.005,3.993,3.993,5
20110501|2011-05-13 08:30,13,3.994,3.994,3.994,3.994,1
20110501|2011-05-13 11:30,13,3.974,3.978,3.9735,3.978,5
20110501|2011-05-13 12:00,13,3.9765,3.9765,3.9765,3.9765,2
20110501|2011-05-13 12:30,13,3.984,3.984,3.984,3.984,4
20110501|2011-05-13 13:00,13,4.005,4.005,4.005,4.005,1
20110501|2011-05-13 14:30,13,3.986,3.986,3.9855,3.9855,2
20110501|2011-05-13 15:00,13,3.9955,3.9955,3.9955,3.9955,4
20110501|2011-05-15 17:00,16,3.9935,3.9935,3.9935,3.9935,5
20110501|2011-05-15 19:00,16,3.9595,3.963,3.9595,3.961,9
20110501|2011-05-16 04:00,16,3.962,3.962,3.962,3.962,2
20110501|2011-05-16 06:30,16,3.955,3.955,3.955,3.955,2
20110501|2011-05-16 07:00,16,3.9625,3.9625,3.9625,3.9625,3
20110501|2011-05-16 08:00,16,3.97,3.97,3.9645,3.9645,8
20110501|2011-05-16 08:30,16,3.9655,3.9655,3.96,3.96,3
20110501|2011-05-16 09:00,16,3.9615,3.98,3.9605,3.98,5
20110501|2011-05-16 09:30,16,3.9835,3.9835,3.9835,3.9835,1
20110501|2011-05-16 10:30,16,3.991,3.991,3.991,3.991,4
20110501|2011-05-16 11:00,16,3.9925,3.9925,3.981,3.981,2
20110501|2011-05-16 11:30,16,3.981,3.981,3.981,3.981,3
20110501|2011-05-17 03:00,17,3.982,3.982,3.982,3.982,2
20110501|2011-05-17 04:00,17,4.02,4.02,4.02,4.02,1
20110501|2011-05-17 05:00,17,4.0295,4.0295,4.0295,4.0295,4
20110501|2011-05-17 06:30,17,4.012,4.0195,4.01,4.01,41
20110501|2011-05-17 07:30,17,3.9985,3.9985,3.9985,3.9985,8
20110501|2011-05-17 08:30,17,3.9655,3.9865,3.9655,3.9865,13
20110501|2011-05-17 09:30,17,3.9895,3.9895,3.981,3.981,3
20110501|2011-05-17 10:00,17,3.966,3.966,3.966,3.966,4
20110501|2011-05-17 10:30,17,3.963,3.963,3.95,3.95,7
20110501|2011-05-17 11:00,17,3.985,3.985,3.985,3.985,4
20110501|2011-05-17 11:30,17,3.995,3.995,3.9845,3.9845,2
20110501|2011-05-17 12:00,17,3.994,3.994,3.9915,3.9915,7
20110501|2011-05-17 13:30,17,4.02,4.02,4.0125,4.0125,3
20110501|2011-05-17 14:00,17,4.0195,4.02,4.0195,4.02,2
20110501|2011-05-17 14:30,17,4.0205,4.0205,4.0205,4.0205,1
20110501|2011-05-17 17:00,18,4.0395,4.05,4.0395,4.05,10
20110501|2011-05-17 19:00,18,4.027,4.027,4.027,4.027,2
20110501|2011-05-17 21:00,18,4.0335,4.0335,4.0295,4.0315,49
20110501|2011-05-17 21:30,18,4.022,4.022,4.0185,4.0195,37
20110501|2011-05-17 22:00,18,4.0285,4.0285,4.027,4.027,13
20110501|2011-05-17 22:30,18,4.022,4.022,4.022,4.022,1
20110501|2011-05-18 01:30,18,4.0215,4.0215,4.017,4.017,2
20110501|2011-05-18 02:00,18,4.016,4.016,4.016,4.016,1
20110501|2011-05-18 02:30,18,4.029,4.041,4.029,4.041,100
20110501|2011-05-18 03:30,18,4.0375,4.0375,4.0365,4.0365,6
20110501|2011-05-18 04:00,18,4.039,4.039,4.039,4.039,1
20110501|2011-05-18 04:30,18,4.036,4.036,4.033,4.033,2
20110501|2011-05-18 08:00,18,4.044,4.0525,4.044,4.0525,9
20110501|2011-05-18 08:30,18,4.065,4.08,4.065,4.08,13
20110501|2011-05-18 09:30,18,4.1,4.1035,4.1,4.103,18
20110501|2011-05-18 10:00,18,4.0965,4.0965,4.093,4.093,4
20110501|2011-05-18 10:30,18,4.1,4.1,4.1,4.1,2
20110501|2011-05-18 11:30,18,4.106,4.106,4.0995,4.0995,9
20110501|2011-05-18 12:00,18,4.1,4.1,4.1,4.1,6
20110501|2011-05-18 12:30,18,4.1095,4.1095,4.1095,4.1095,1
20110501|2011-05-18 13:30,18,4.0955,4.0955,4.0925,4.0925,2
20110501|2011-05-18 14:00,18,4.0975,4.0995,4.0975,4.0995,3
20110501|2011-05-18 15:30,18,4.093,4.093,4.093,4.093,1
20110501|2011-05-19 06:30,19,4.0875,4.0875,4.0875,4.0875,2
20110501|2011-05-19 07:00,19,4.075,4.075,4.075,4.075,1
20110501|2011-05-19 07:30,19,4.0695,4.079,4.0695,4.079,31
20110501|2011-05-19 08:00,19,4.0785,4.079,4.075,4.075,11
20110501|2011-05-19 08:30,19,4.0825,4.0825,4.081,4.081,25
20110501|2011-05-19 09:30,19,4.07,4.07,4.07,4.07,1
20110501|2011-05-19 10:00,19,4.065,4.065,4.059,4.059,2
20110501|2011-05-19 10:30,19,4.04,4.04,4.0385,4.0385,3
20110501|2011-05-19 11:00,19,4.038,4.0555,4.038,4.0555,10
20110501|2011-05-19 12:00,19,4.0485,4.051,4.048,4.048,13
20110501|2011-05-19 17:00,20,4.0325,4.0385,4.0325,4.0385,2
20110501|2011-05-20 04:00,20,4.1045,4.108,4.1045,4.108,5
20110501|2011-05-20 08:00,20,4.0925,4.0925,4.0925,4.0925,1
20110501|2011-05-20 11:30,20,4.119,4.119,4.119,4.119,2
20110501|2011-05-20 12:00,20,4.1175,4.1205,4.1175,4.1205,7
20110501|2011-05-20 15:00,20,4.1025,4.1025,4.1025,4.1025,1
20110501|2011-05-23 03:00,23,4.0135,4.0135,4.013,4.013,2
20110501|2011-05-23 06:30,23,4.009,4.009,3.994,3.994,5
20110501|2011-05-23 07:00,23,3.97,3.97,3.97,3.97,27
20110501|2011-05-23 07:30,23,3.9535,3.9535,3.9535,3.9535,1
20110501|2011-05-23 08:00,23,3.9625,3.9625,3.9625,3.9625,2
20110501|2011-05-23 09:00,23,3.975,3.982,3.975,3.982,8
20110501|2011-05-23 09:30,23,3.969,3.975,3.969,3.975,3
20110501|2011-05-23 10:00,23,3.9755,3.9755,3.9695,3.9695,2
20110501|2011-05-23 11:30,23,3.99,3.991,3.9875,3.9875,14
20110501|2011-05-23 12:00,23,3.9875,3.9875,3.9875,3.9875,6
20110501|2011-05-23 13:00,23,3.987,3.987,3.987,3.987,1
20110501|2011-05-23 14:00,23,3.979,3.979,3.979,3.979,1
20110501|2011-05-24 00:00,24,4.016,4.016,4.016,4.016,1
20110501|2011-05-24 07:00,24,4.0205,4.0205,4.0205,4.0205,1
20110501|2011-05-24 07:30,24,4.051,4.051,4.051,4.051,6
20110501|2011-05-24 10:00,24,4.046,4.046,4.046,4.046,8
20110501|2011-05-24 10:30,24,4.036,4.036,4.036,4.036,1
20110501|2011-05-24 11:00,24,4.0145,4.0145,4.0145,4.0145,1
20110501|2011-05-24 11:30,24,4.0105,4.013,4.0105,4.013,7
20110501|2011-05-24 14:00,24,4.026,4.026,4.026,4.026,1
20110501|2011-05-24 15:00,24,4.0185,4.0185,4.0185,4.0185,1
20110501|2011-05-24 22:00,25,4.0395,4.0395,4.0395,4.0395,2
20110501|2011-05-25 03:30,25,4.0565,4.0565,4.056,4.056,4
20110501|2011-05-25 07:30,25,4.09,4.09,4.09,4.09,5
20110501|2011-05-25 08:00,25,4.0905,4.0905,4.0905,4.0905,2
20110501|2011-05-25 08:30,25,4.1135,4.1135,4.11,4.11,3
20110501|2011-05-25 09:30,25,4.111,4.111,4.111,4.111,1
20110501|2011-05-25 11:30,25,4.102,4.1055,4.0955,4.1025,20
20110501|2011-05-25 20:00,26,4.1175,4.1185,4.105,4.105,12
20110501|2011-05-26 03:30,26,4.1,4.101,4.1,4.101,2
20110501|2011-05-26 08:30,26,4.096,4.0975,4.096,4.0975,8
20110501|2011-05-26 11:30,26,4.1055,4.1055,4.103,4.104,6
20110601|2009-09-13 19:30,14,2.81,2.81,2.81,2.81,1
20110601|2009-10-28 14:30,28,2.9415,2.9415,2.9415,2.9415,1
20110601|2009-11-26 10:30,27,3.175,3.175,3.175,3.175,1
20110601|2009-11-26 23:30,27,3.15,3.15,3.15,3.15,1
20110601|2010-01-08 09:00,8,3.38,3.38,3.38,3.38,2
20110601|2010-01-29 09:00,29,3.095,3.095,3.095,3.095,4
20110601|2010-02-05 02:00,5,2.895,2.895,2.895,2.895,4
20110601|2010-02-05 08:00,5,2.88,2.88,2.88,2.88,1
20110601|2010-02-05 08:30,5,2.926,2.926,2.926,2.926,1
20110601|2010-05-19 10:00,19,3.0255,3.0255,3.0255,3.0255,1
20110601|2010-05-25 11:00,25,3.1055,3.1055,3.1055,3.1055,1
20110601|2010-06-03 09:30,3,3.01,3.01,3.01,3.01,4
20110601|2010-06-04 06:00,4,3,3,3,3,1
20110601|2010-06-04 11:30,4,2.894,2.8955,2.89,2.89,5
20110601|2010-06-07 07:00,7,2.851,2.851,2.851,2.851,1
20110601|2010-06-09 10:00,9,2.9345,2.9345,2.9345,2.9345,1
20110601|2010-06-11 15:30,11,3.003,3.003,3.003,3.003,1
20110601|2010-07-19 11:00,19,2.9835,2.9835,2.9835,2.9835,3
20110601|2010-07-21 15:00,21,3.088,3.088,3.088,3.088,1
20110601|2010-07-23 15:00,23,3.22,3.22,3.22,3.22,8
20110601|2010-07-30 11:00,30,3.3445,3.345,3.3445,3.345,13
20110601|2010-08-27 02:00,27,3.35,3.35,3.35,3.35,2
20110601|2010-08-27 07:30,27,3.35,3.35,3.35,3.35,2
20110601|2010-09-02 09:00,2,3.504,3.504,3.504,3.504,1
20110601|2010-09-03 07:30,3,3.52,3.52,3.52,3.52,1
20110601|2010-10-11 09:00,11,3.78,3.78,3.78,3.78,2
20110601|2010-10-13 07:30,13,3.8,3.8,3.8,3.8,1
20110601|2010-10-13 09:30,13,3.8105,3.8105,3.81,3.81,10
20110601|2010-10-13 10:00,13,3.81,3.81,3.81,3.81,15
20110601|2010-10-13 11:30,13,3.8,3.8,3.8,3.8,5
20110601|2010-10-13 14:00,13,3.8045,3.8045,3.8045,3.8045,1
20110601|2010-10-14 09:00,14,3.81,3.81,3.81,3.81,10
20110601|2010-10-14 09:30,14,3.82,3.82,3.82,3.82,10
20110601|2010-10-14 10:00,14,3.82,3.82,3.82,3.82,2
20110601|2010-10-25 10:00,25,3.8695,3.8695,3.8695,3.8695,2
20110601|2010-10-26 13:30,26,3.872,3.8725,3.872,3.8725,2
20110601|2010-10-27 07:30,27,3.776,3.776,3.776,3.776,1
20110601|2010-10-28 08:30,28,3.816,3.816,3.813,3.813,11
20110601|2010-10-29 09:00,29,3.7455,3.7455,3.7455,3.7455,1
20110601|2010-10-29 11:30,29,3.7415,3.7415,3.7415,3.7415,1
20110601|2010-11-01 09:00,1,3.8115,3.8115,3.8115,3.8115,1
20110601|2010-11-02 13:00,2,3.845,3.845,3.845,3.845,1
20110601|2010-11-03 09:30,3,3.825,3.825,3.825,3.825,1
20110601|2010-11-04 08:00,4,3.909,3.909,3.909,3.909,1
20110601|2010-11-04 11:00,4,3.916,3.916,3.916,3.916,1
20110601|2010-11-05 04:30,5,3.955,3.955,3.955,3.955,1
20110601|2010-11-05 07:30,5,3.9785,3.9785,3.9785,3.9785,1
20110601|2010-11-05 10:30,5,3.982,3.9845,3.969,3.969,8
20110601|2010-11-05 11:00,5,3.9645,3.9665,3.9565,3.9625,36
20110601|2010-11-10 07:30,10,3.9855,3.9855,3.9855,3.9855,1
20110601|2010-11-10 17:00,11,3.985,3.985,3.985,3.985,1
20110601|2010-11-11 10:00,11,4.0325,4.0325,4.0325,4.0325,2
20110601|2010-11-11 14:30,11,4.0375,4.0375,4.0375,4.0375,1
20110601|2010-11-15 01:30,15,3.8775,3.878,3.8775,3.878,2
20110601|2010-11-15 10:30,15,3.9295,3.931,3.9295,3.931,6
20110601|2010-11-15 15:30,15,3.905,3.905,3.905,3.905,2
20110601|2010-11-15 16:00,15,3.905,3.905,3.905,3.905,10
20110601|2010-11-16 07:30,16,3.82,3.82,3.82,3.82,1
20110601|2010-11-16 10:30,16,3.74,3.74,3.74,3.74,1
20110601|2010-11-16 11:00,16,3.7275,3.7275,3.7275,3.7275,2
20110601|2010-11-17 08:00,17,3.697,3.697,3.697,3.697,1
20110601|2010-11-17 08:30,17,3.7065,3.7065,3.7065,3.7065,3
20110601|2010-11-17 09:00,17,3.7215,3.726,3.7215,3.7255,4
20110601|2010-11-17 09:30,17,3.746,3.75,3.746,3.75,3
20110601|2010-11-17 10:30,17,3.7075,3.7105,3.7075,3.7105,5
20110601|2010-11-17 11:30,17,3.7245,3.7245,3.7245,3.7245,1
20110601|2010-11-18 07:30,18,3.802,3.8035,3.798,3.798,7
20110601|2010-11-19 08:30,19,3.82,3.82,3.82,3.82,1
20110601|2010-11-22 05:00,22,3.8135,3.8135,3.8135,3.8135,1
20110601|2010-11-22 10:30,22,3.7525,3.7525,3.7525,3.7525,1
20110601|2010-11-24 03:00,24,3.7205,3.7205,3.7205,3.7205,1
20110601|2010-11-24 07:00,24,3.7335,3.7335,3.7335,3.7335,1
20110601|2010-11-26 10:30,26,3.739,3.739,3.739,3.739,1
20110601|2010-11-29 11:00,29,3.744,3.744,3.744,3.744,1
20110601|2010-12-01 02:00,1,3.8445,3.8445,3.8445,3.8445,1
20110601|2010-12-01 08:00,1,3.8795,3.8795,3.8795,3.8795,1
20110601|2010-12-01 11:30,1,3.933,3.933,3.933,3.933,1
20110601|2010-12-02 06:30,2,3.9355,3.9355,3.9355,3.9355,1
20110601|2010-12-02 11:30,2,3.962,3.962,3.962,3.962,1
20110601|2010-12-03 11:00,3,3.9745,3.9745,3.9745,3.9745,1
20110601|2010-12-03 11:30,3,3.984,3.984,3.984,3.984,2
20110601|2010-12-06 01:00,6,3.9925,3.9925,3.9925,3.9925,1
20110601|2010-12-07 01:00,7,4.0395,4.0395,4.0395,4.0395,1
20110601|2010-12-08 01:00,8,3.9705,3.9705,3.9705,3.9705,1
20110601|2010-12-08 10:30,8,4.0745,4.0745,4.0745,4.0745,1
20110601|2010-12-08 11:00,8,4.0905,4.0905,4.09,4.09,3
20110601|2010-12-08 12:00,8,4.0915,4.0915,4.0915,4.0915,1
20110601|2010-12-08 20:00,9,4.125,4.125,4.125,4.125,1
20110601|2010-12-09 06:30,9,4.104,4.104,4.104,4.104,1
20110601|2010-12-09 09:30,9,4.07,4.07,4.07,4.07,1
20110601|2010-12-09 10:30,9,4.0855,4.0855,4.0855,4.0855,1
20110601|2010-12-09 11:30,9,4.06,4.077,4.06,4.077,2
20110601|2010-12-10 11:30,10,4.099,4.099,4.099,4.099,1
20110601|2010-12-12 21:00,13,4.1465,4.1465,4.1465,4.1465,1
20110601|2010-12-13 08:30,13,4.1775,4.1775,4.1775,4.1775,3
20110601|2010-12-13 09:00,13,4.184,4.184,4.184,4.184,1
20110601|2010-12-13 10:30,13,4.182,4.182,4.182,4.182,7
20110601|2010-12-13 11:00,13,4.19,4.1905,4.19,4.19,20
20110601|2010-12-13 11:30,13,4.187,4.187,4.187,4.187,1
20110601|2010-12-13 12:00,13,4.193,4.193,4.193,4.193,1
20110601|2010-12-14 09:00,14,4.179,4.179,4.179,4.179,10
20110601|2010-12-14 10:30,14,4.181,4.181,4.181,4.181,2
20110601|2010-12-14 11:00,14,4.181,4.181,4.181,4.181,8
20110601|2010-12-14 11:30,14,4.182,4.1915,4.182,4.1915,6
20110601|2010-12-15 07:30,15,4.1225,4.1225,4.1225,4.1225,1
20110601|2010-12-15 11:30,15,4.109,4.109,4.109,4.109,1
20110601|2010-12-16 08:30,16,4.0875,4.0875,4.0875,4.0875,4
20110601|2010-12-16 10:30,16,4.094,4.094,4.094,4.094,1
20110601|2010-12-16 11:30,16,4.0965,4.0965,4.0965,4.0965,1
20110601|2010-12-17 11:30,17,4.14,4.14,4.14,4.14,1
20110601|2010-12-20 11:30,20,4.191,4.191,4.191,4.191,1
20110601|2010-12-21 10:00,21,4.254,4.254,4.254,4.254,3
20110601|2010-12-21 11:30,21,4.263,4.263,4.263,4.263,1
20110601|2010-12-21 23:00,22,4.265,4.265,4.265,4.265,2
20110601|2010-12-22 08:30,22,4.262,4.262,4.258,4.258,4
20110601|2010-12-22 10:00,22,4.256,4.256,4.256,4.256,1
20110601|2010-12-22 11:30,22,4.2605,4.2605,4.2605,4.2605,1
20110601|2010-12-23 07:30,23,4.2,4.2,4.2,4.2,2
20110601|2010-12-23 08:30,23,4.22,4.22,4.22,4.22,1
20110601|2010-12-23 11:00,23,4.245,4.2455,4.245,4.2455,2
20110601|2010-12-23 11:30,23,4.246,4.246,4.246,4.246,1
20110601|2010-12-27 12:00,27,4.269,4.269,4.269,4.269,2
20110601|2010-12-28 11:00,28,4.298,4.298,4.298,4.298,1
20110601|2010-12-28 11:30,28,4.308,4.308,4.308,4.308,1
20110601|2010-12-29 11:00,29,4.3,4.3,4.3,4.3,1
20110601|2010-12-29 11:30,29,4.299,4.299,4.299,4.299,1
20110601|2010-12-29 21:30,30,4.33,4.33,4.33,4.33,1
20110601|2010-12-30 11:30,30,4.344,4.344,4.344,4.344,1
20110601|2010-12-31 06:30,31,4.405,4.405,4.405,4.405,1
20110601|2010-12-31 11:30,31,4.432,4.432,4.432,4.432,1
20110601|2011-01-03 07:00,3,4.432,4.432,4.425,4.425,15
20110601|2011-01-03 09:30,3,4.436,4.445,4.436,4.445,30
20110601|2011-01-03 13:00,3,4.439,4.439,4.428,4.428,17
20110601|2011-01-03 14:00,3,4.41,4.41,4.41,4.41,5
20110601|2011-01-03 18:30,4,4.432,4.432,4.432,4.432,1
20110601|2011-01-03 20:30,4,4.4335,4.4335,4.4335,4.4335,1
20110601|2011-01-03 21:00,4,4.4345,4.4345,4.4345,4.4345,1
20110601|2011-01-04 07:00,4,4.445,4.445,4.445,4.445,1
20110601|2011-01-04 08:30,4,4.445,4.445,4.445,4.445,10
20110601|2011-01-04 09:30,4,4.392,4.3925,4.38,4.38,15
20110601|2011-01-04 10:00,4,4.3545,4.3545,4.3545,4.3545,2
20110601|2011-01-04 10:30,4,4.365,4.3695,4.365,4.3695,11
20110601|2011-01-04 12:00,4,4.356,4.356,4.356,4.356,1
20110601|2011-01-04 12:30,4,4.363,4.364,4.363,4.364,8
20110601|2011-01-04 13:00,4,4.3725,4.3725,4.372,4.372,4
20110601|2011-01-04 13:30,4,4.3755,4.3755,4.3755,4.3755,1
20110601|2011-01-04 15:30,4,4.38,4.38,4.38,4.38,2
20110601|2011-01-05 03:30,5,4.32,4.32,4.32,4.32,5
20110601|2011-01-05 10:00,5,4.348,4.348,4.348,4.348,1
20110601|2011-01-06 09:30,6,4.3225,4.323,4.3225,4.323,6
20110601|2011-01-06 10:00,6,4.32,4.32,4.32,4.32,1
20110601|2011-01-07 00:30,7,4.261,4.2655,4.261,4.261,37
20110601|2011-01-07 11:00,7,4.299,4.299,4.299,4.299,1
20110601|2011-01-10 09:00,10,4.2635,4.2635,4.2635,4.2635,1
20110601|2011-01-10 09:30,10,4.2825,4.2835,4.2825,4.2835,3
20110601|2011-01-10 10:00,10,4.267,4.2675,4.267,4.2675,2
20110601|2011-01-10 12:00,10,4.2655,4.2655,4.2655,4.2655,1
20110601|2011-01-11 10:30,11,4.349,4.349,4.349,4.349,4
20110601|2011-01-11 13:30,11,4.345,4.345,4.345,4.345,1
20110601|2011-01-11 17:30,12,4.3365,4.3365,4.3365,4.3365,1
20110601|2011-01-12 11:30,12,4.41,4.41,4.41,4.41,3
20110601|2011-01-12 12:00,12,4.41,4.41,4.41,4.41,5
20110601|2011-01-14 07:00,14,4.3695,4.3695,4.3695,4.3695,2
20110601|2011-01-14 13:00,14,4.4225,4.4225,4.4225,4.4225,2
20110601|2011-01-16 17:00,18,4.448,4.448,4.448,4.448,1
20110601|2011-01-17 02:30,18,4.3755,4.3755,4.3755,4.3755,1
20110601|2011-01-18 08:00,18,4.427,4.427,4.427,4.427,1
20110601|2011-01-18 09:30,18,4.432,4.432,4.432,4.432,2
20110601|2011-01-18 11:30,18,4.415,4.415,4.415,4.415,1
20110601|2011-01-18 12:30,18,4.4315,4.4315,4.4315,4.4315,1
20110601|2011-01-19 02:00,19,4.452,4.452,4.452,4.452,1
20110601|2011-01-19 10:30,19,4.3665,4.3665,4.3665,4.3665,1
20110601|2011-01-20 02:30,20,4.323,4.323,4.3215,4.3215,10
20110601|2011-01-20 09:30,20,4.238,4.238,4.238,4.238,1
20110601|2011-01-21 07:30,21,4.294,4.294,4.294,4.294,2
20110601|2011-01-21 10:00,21,4.3285,4.3285,4.3285,4.3285,1
20110601|2011-01-24 13:30,24,4.353,4.353,4.353,4.353,1
20110601|2011-01-25 03:00,25,4.28,4.28,4.28,4.28,3
20110601|2011-01-25 03:30,25,4.265,4.265,4.265,4.265,1
20110601|2011-01-25 07:30,25,4.262,4.262,4.262,4.262,1
20110601|2011-01-25 10:00,25,4.24,4.24,4.24,4.24,1
20110601|2011-01-27 02:00,27,4.295,4.295,4.295,4.295,1
20110601|2011-01-27 10:30,27,4.309,4.3095,4.309,4.3095,18
20110601|2011-01-27 11:30,27,4.33,4.33,4.33,4.33,1
20110601|2011-01-27 13:00,27,4.35,4.35,4.35,4.35,2
20110601|2011-01-28 08:30,28,4.409,4.4095,4.409,4.4095,4
20110601|2011-01-28 09:00,28,4.3985,4.406,4.3975,4.4045,18
20110601|2011-01-31 07:30,31,4.421,4.421,4.421,4.421,1
20110601|2011-01-31 11:30,31,4.4565,4.4565,4.4565,4.4565,1
20110601|2011-02-01 02:00,1,4.5,4.5165,4.5,4.5165,6
20110601|2011-02-01 02:30,1,4.486,4.486,4.486,4.486,1
20110601|2011-02-01 09:30,1,4.5175,4.5175,4.5175,4.5175,1
20110601|2011-02-02 02:00,2,4.557,4.557,4.557,4.557,1
20110601|2011-02-02 07:00,2,4.5425,4.5425,4.5425,4.5425,1
20110601|2011-02-02 18:30,3,4.58,4.58,4.58,4.58,1
20110601|2011-02-03 06:30,3,4.536,4.536,4.536,4.536,1
20110601|2011-02-03 07:30,3,4.5375,4.5375,4.5375,4.5375,1
20110601|2011-02-03 10:00,3,4.5455,4.5455,4.5455,4.5455,1
20110601|2011-02-04 08:30,4,4.5995,4.5995,4.5995,4.5995,1
20110601|2011-02-04 09:00,4,4.6145,4.6145,4.6145,4.6145,1
20110601|2011-02-04 10:00,4,4.603,4.603,4.603,4.603,1
20110601|2011-02-06 18:00,7,4.596,4.596,4.596,4.596,1
20110601|2011-02-07 09:30,7,4.63,4.63,4.63,4.63,1
20110601|2011-02-07 10:00,7,4.626,4.626,4.6255,4.6255,6
20110601|2011-02-07 23:30,8,4.5745,4.5745,4.5745,4.5745,1
20110601|2011-02-08 02:00,8,4.588,4.588,4.588,4.588,1
20110601|2011-02-08 06:00,8,4.549,4.549,4.549,4.549,1
20110601|2011-02-08 08:00,8,4.5595,4.5595,4.5595,4.5595,1
20110601|2011-02-08 10:30,8,4.6015,4.6015,4.601,4.601,2
20110601|2011-02-08 11:30,8,4.59,4.59,4.59,4.59,1
20110601|2011-02-08 13:00,8,4.5865,4.5865,4.5865,4.5865,1
20110601|2011-02-08 19:00,9,4.584,4.584,4.573,4.573,2
20110601|2011-02-08 23:30,9,4.5885,4.5885,4.5885,4.5885,1
20110601|2011-02-09 02:30,9,4.568,4.568,4.568,4.568,1
20110601|2011-02-09 03:30,9,4.554,4.554,4.554,4.554,1
20110601|2011-02-09 08:00,9,4.5735,4.577,4.5735,4.577,4
20110601|2011-02-09 13:30,9,4.534,4.534,4.534,4.534,1
20110601|2011-02-10 02:30,10,4.5485,4.5485,4.5485,4.5485,1
20110601|2011-02-10 12:30,10,4.5545,4.5545,4.552,4.552,2
20110601|2011-02-10 14:30,10,4.5515,4.5515,4.5515,4.5515,1
20110601|2011-02-10 23:00,11,4.555,4.555,4.555,4.555,1
20110601|2011-02-11 02:30,11,4.544,4.544,4.544,4.544,1
20110601|2011-02-11 08:00,11,4.514,4.514,4.514,4.514,1
20110601|2011-02-11 09:30,11,4.5505,4.5505,4.5505,4.5505,1
20110601|2011-02-11 10:00,11,4.552,4.552,4.552,4.552,1
20110601|2011-02-11 10:30,11,4.558,4.558,4.558,4.558,1
20110601|2011-02-11 14:00,11,4.5665,4.5665,4.5665,4.5665,1
20110601|2011-02-13 18:30,14,4.58,4.58,4.58,4.58,1
20110601|2011-02-13 19:00,14,4.5645,4.5645,4.5645,4.5645,1
20110601|2011-02-14 06:30,14,4.622,4.622,4.6215,4.6215,2
20110601|2011-02-14 07:00,14,4.6145,4.6145,4.6145,4.6145,1
20110601|2011-02-14 08:00,14,4.6205,4.6205,4.6205,4.6205,1
20110601|2011-02-14 08:30,14,4.6105,4.6105,4.6105,4.6105,2
20110601|2011-02-14 09:30,14,4.628,4.628,4.628,4.628,1
20110601|2011-02-15 05:00,15,4.618,4.618,4.618,4.618,1
20110601|2011-02-15 07:00,15,4.616,4.616,4.616,4.616,1
20110601|2011-02-15 09:00,15,4.6175,4.6175,4.6175,4.6175,2
20110601|2011-02-15 10:00,15,4.594,4.594,4.594,4.594,2
20110601|2011-02-15 11:00,15,4.557,4.557,4.555,4.555,2
20110601|2011-02-15 12:30,15,4.545,4.545,4.545,4.545,1
20110601|2011-02-15 13:30,15,4.5455,4.5455,4.5455,4.5455,2
20110601|2011-02-15 14:30,15,4.5315,4.5315,4.5315,4.5315,1
20110601|2011-02-15 20:30,16,4.5445,4.5445,4.5445,4.5445,1
20110601|2011-02-16 01:00,16,4.5425,4.5425,4.5425,4.5425,1
20110601|2011-02-16 06:00,16,4.52,4.52,4.52,4.52,1
20110601|2011-02-16 08:00,16,4.543,4.551,4.543,4.551,44
20110601|2011-02-16 10:00,16,4.499,4.499,4.499,4.499,1
20110601|2011-02-17 02:00,17,4.488,4.488,4.488,4.488,1
20110601|2011-02-17 07:30,17,4.4795,4.4795,4.4795,4.4795,2
20110601|2011-02-17 08:00,17,4.4645,4.4645,4.4645,4.4645,1
20110601|2011-02-17 12:30,17,4.502,4.502,4.502,4.502,1
20110601|2011-02-17 14:30,17,4.521,4.521,4.521,4.521,1
20110601|2011-02-17 15:30,17,4.522,4.522,4.522,4.522,1
20110601|2011-02-18 00:00,18,4.493,4.493,4.493,4.493,1
20110601|2011-02-18 02:00,18,4.48,4.48,4.473,4.473,2
20110601|2011-02-18 04:00,18,4.455,4.455,4.455,4.455,1
20110601|2011-02-18 06:30,18,4.4725,4.4725,4.4725,4.4725,1
20110601|2011-02-18 08:30,18,4.489,4.489,4.489,4.489,1
20110601|2011-02-18 09:00,18,4.5075,4.5075,4.5075,4.5075,4
20110601|2011-02-18 09:30,18,4.5145,4.5145,4.5145,4.5145,1
20110601|2011-02-18 10:00,18,4.521,4.521,4.521,4.521,1
20110601|2011-02-18 12:00,18,4.4975,4.4975,4.4975,4.4975,1
20110601|2011-02-18 13:30,18,4.488,4.488,4.488,4.488,1
20110601|2011-02-18 14:00,18,4.4935,4.4935,4.4935,4.4935,1
20110601|2011-02-18 15:00,18,4.495,4.495,4.495,4.495,2
20110601|2011-02-18 16:00,18,4.496,4.496,4.496,4.496,1
20110601|2011-02-21 05:00,22,4.4845,4.4845,4.484,4.484,4
20110601|2011-02-21 09:30,22,4.4845,4.4845,4.4845,4.4845,1
20110601|2011-02-21 18:30,22,4.484,4.484,4.484,4.484,1
20110601|2011-02-21 20:30,22,4.478,4.478,4.478,4.478,1
20110601|2011-02-22 00:00,22,4.45,4.45,4.45,4.45,1
20110601|2011-02-22 02:30,22,4.4,4.4065,4.4,4.4065,5
20110601|2011-02-22 03:00,22,4.4065,4.4065,4.4065,4.4065,1
20110601|2011-02-22 07:30,22,4.3915,4.3915,4.3915,4.3915,1
20110601|2011-02-22 08:30,22,4.3995,4.3995,4.3975,4.3975,3
20110601|2011-02-22 09:30,22,4.4185,4.4185,4.41,4.41,5
20110601|2011-02-22 11:30,22,4.371,4.374,4.371,4.374,17
20110601|2011-02-22 12:00,22,4.367,4.3675,4.3585,4.3585,6
20110601|2011-02-22 13:30,22,4.33,4.3345,4.33,4.3345,3
20110601|2011-02-22 23:00,23,4.3315,4.3315,4.3315,4.3315,1
20110601|2011-02-23 05:30,23,4.3345,4.3345,4.3345,4.3345,1
20110601|2011-02-23 07:00,23,4.328,4.328,4.328,4.328,22
20110601|2011-02-23 08:00,23,4.294,4.2975,4.29,4.29,6
20110601|2011-02-23 08:30,23,4.301,4.301,4.3005,4.301,5
20110601|2011-02-23 09:00,23,4.2985,4.2985,4.2985,4.2985,1
20110601|2011-02-23 09:30,23,4.305,4.305,4.3025,4.303,6
20110601|2011-02-23 10:00,23,4.315,4.3185,4.315,4.3185,4
20110601|2011-02-23 10:30,23,4.315,4.315,4.315,4.315,5
20110601|2011-02-23 12:30,23,4.31,4.31,4.31,4.31,3
20110601|2011-02-23 13:00,23,4.3375,4.3375,4.3375,4.3375,1
20110601|2011-02-23 13:30,23,4.335,4.335,4.334,4.334,3
20110601|2011-02-23 15:00,23,4.339,4.339,4.339,4.339,1
20110601|2011-02-23 15:30,23,4.338,4.338,4.338,4.338,2
20110601|2011-02-24 01:30,24,4.2825,4.2825,4.265,4.265,6
20110601|2011-02-24 03:00,24,4.25,4.25,4.25,4.25,1
20110601|2011-02-24 08:00,24,4.3225,4.323,4.3225,4.323,4
20110601|2011-02-24 09:00,24,4.327,4.327,4.327,4.327,3
20110601|2011-02-24 11:30,24,4.342,4.342,4.342,4.342,1
20110601|2011-02-24 12:00,24,4.361,4.361,4.361,4.361,1
20110601|2011-02-24 13:00,24,4.3555,4.3555,4.3555,4.3555,1
20110601|2011-02-24 13:30,24,4.3635,4.3635,4.3635,4.3635,1
20110601|2011-02-24 14:00,24,4.365,4.365,4.365,4.365,1
20110601|2011-02-25 05:30,25,4.4,4.4,4.4,4.4,2
20110601|2011-02-25 07:00,25,4.403,4.403,4.403,4.403,1
20110601|2011-02-25 08:00,25,4.409,4.409,4.409,4.409,1
20110601|2011-02-25 08:30,25,4.402,4.402,4.402,4.402,1
20110601|2011-02-25 09:30,25,4.4285,4.4285,4.426,4.426,3
20110601|2011-02-25 10:30,25,4.436,4.4365,4.4305,4.4305,4
20110601|2011-02-25 11:00,25,4.445,4.452,4.445,4.452,9
20110601|2011-02-25 12:30,25,4.462,4.467,4.462,4.467,7
20110601|2011-02-25 13:00,25,4.465,4.467,4.465,4.467,3
20110601|2011-02-25 15:00,25,4.48,4.48,4.48,4.48,1
20110601|2011-02-27 17:00,28,4.4615,4.4615,4.4615,4.4615,5
20110601|2011-02-28 08:30,28,4.496,4.4965,4.4945,4.495,9
20110601|2011-02-28 09:00,28,4.493,4.493,4.4925,4.4925,4
20110601|2011-02-28 09:30,28,4.501,4.505,4.501,4.505,2
20110601|2011-02-28 11:30,28,4.499,4.499,4.499,4.499,1
20110601|2011-02-28 12:00,28,4.501,4.501,4.5005,4.5005,3
20110601|2011-02-28 23:30,1,4.458,4.458,4.458,4.458,1
20110601|2011-03-01 03:00,1,4.5,4.5,4.5,4.5,1
20110601|2011-03-01 05:00,1,4.515,4.515,4.515,4.515,1
20110601|2011-03-01 07:00,1,4.5125,4.5125,4.5125,4.5125,1
20110601|2011-03-01 08:00,1,4.4965,4.4965,4.4965,4.4965,5
20110601|2011-03-01 08:30,1,4.5035,4.5035,4.5035,4.5035,1
20110601|2011-03-01 09:00,1,4.48,4.48,4.48,4.48,1
20110601|2011-03-01 10:30,1,4.485,4.485,4.485,4.485,1
20110601|2011-03-01 11:00,1,4.497,4.505,4.497,4.505,2
20110601|2011-03-01 11:30,1,4.5175,4.5175,4.5175,4.5175,3
20110601|2011-03-01 13:30,1,4.4835,4.4865,4.4775,4.4775,45
20110601|2011-03-01 15:00,1,4.468,4.468,4.468,4.468,2
20110601|2011-03-02 03:30,2,4.471,4.471,4.471,4.471,1
20110601|2011-03-02 05:00,2,4.485,4.485,4.485,4.485,1
20110601|2011-03-02 07:30,2,4.467,4.467,4.467,4.467,1
20110601|2011-03-03 07:00,3,4.54,4.54,4.54,4.54,1
20110601|2011-03-03 07:30,3,4.541,4.545,4.541,4.545,2
20110601|2011-03-03 08:00,3,4.55,4.551,4.55,4.551,2
20110601|2011-03-03 08:30,3,4.5465,4.5465,4.5465,4.5465,2
20110601|2011-03-03 09:30,3,4.5395,4.5395,4.5395,4.5395,2
20110601|2011-03-03 10:00,3,4.538,4.538,4.52,4.52,3
20110601|2011-03-03 10:30,3,4.52,4.52,4.52,4.52,1
20110601|2011-03-03 11:00,3,4.5,4.5,4.5,4.5,1
20110601|2011-03-03 12:30,3,4.5015,4.5015,4.5015,4.5015,1
20110601|2011-03-03 15:00,3,4.5035,4.5035,4.5035,4.5035,1
20110601|2011-03-04 04:30,4,4.546,4.546,4.546,4.546,1
20110601|2011-03-04 07:30,4,4.5455,4.5455,4.5315,4.5315,10
20110601|2011-03-04 10:00,4,4.5045,4.5045,4.4995,4.4995,3
20110601|2011-03-04 11:00,4,4.49,4.4935,4.4805,4.481,59
20110601|2011-03-04 11:30,4,4.494,4.494,4.494,4.494,1
20110601|2011-03-04 14:00,4,4.4885,4.4885,4.4885,4.4885,1
20110601|2011-03-07 05:00,7,4.4905,4.4905,4.4905,4.4905,1
20110601|2011-03-07 06:30,7,4.4945,4.4955,4.4945,4.4955,2
20110601|2011-03-07 07:00,7,4.47,4.47,4.468,4.468,4
20110601|2011-03-07 07:30,7,4.48,4.48,4.48,4.48,1
20110601|2011-03-07 08:00,7,4.4785,4.4785,4.4785,4.4785,1
20110601|2011-03-07 09:30,7,4.442,4.442,4.4405,4.4405,2
20110601|2011-03-07 10:00,7,4.404,4.404,4.399,4.403,8
20110601|2011-03-07 10:30,7,4.3755,4.3755,4.3735,4.374,10
20110601|2011-03-07 11:00,7,4.334,4.334,4.334,4.334,2
20110601|2011-03-07 13:00,7,4.3455,4.351,4.3455,4.351,5
20110601|2011-03-07 13:30,7,4.348,4.3515,4.348,4.351,8
20110601|2011-03-07 14:00,7,4.355,4.356,4.351,4.353,7
20110601|2011-03-07 14:30,7,4.3585,4.3585,4.358,4.358,3
20110601|2011-03-07 17:00,8,4.3585,4.3585,4.3585,4.3585,1
20110601|2011-03-07 20:30,8,4.3325,4.3325,4.3325,4.3325,1
20110601|2011-03-07 21:00,8,4.312,4.312,4.301,4.304,8
20110601|2011-03-07 22:30,8,4.29,4.29,4.2895,4.2895,5
20110601|2011-03-07 23:30,8,4.294,4.294,4.29,4.29,2
20110601|2011-03-08 00:00,8,4.273,4.273,4.273,4.273,5
20110601|2011-03-08 03:00,8,4.306,4.306,4.3045,4.3045,2
20110601|2011-03-08 04:00,8,4.27,4.27,4.27,4.27,1
20110601|2011-03-08 04:30,8,4.2745,4.275,4.2745,4.275,10
20110601|2011-03-08 05:00,8,4.275,4.275,4.275,4.275,2
20110601|2011-03-08 06:30,8,4.3,4.3,4.3,4.3,1
20110601|2011-03-08 07:30,8,4.303,4.3035,4.303,4.3035,4
20110601|2011-03-08 08:00,8,4.2955,4.296,4.2955,4.296,2
20110601|2011-03-08 08:30,8,4.2885,4.2885,4.2885,4.2885,1
20110601|2011-03-08 09:00,8,4.305,4.327,4.305,4.327,7
20110601|2011-03-08 10:00,8,4.3195,4.3345,4.3195,4.3345,4
20110601|2011-03-08 10:30,8,4.3475,4.3475,4.341,4.3415,23
20110601|2011-03-08 11:30,8,4.371,4.371,4.351,4.351,2
20110601|2011-03-08 15:00,8,4.354,4.3555,4.354,4.3555,3
20110601|2011-03-08 18:30,9,4.344,4.344,4.344,4.344,2
20110601|2011-03-08 19:30,9,4.3335,4.335,4.3335,4.335,2
20110601|2011-03-08 20:00,9,4.3355,4.344,4.3355,4.344,3
20110601|2011-03-08 20:30,9,4.337,4.337,4.337,4.337,1
20110601|2011-03-08 21:00,9,4.3365,4.3365,4.3365,4.3365,1
20110601|2011-03-08 23:30,9,4.3515,4.355,4.3515,4.355,4
20110601|2011-03-09 03:30,9,4.381,4.381,4.381,4.381,1
20110601|2011-03-09 04:30,9,4.3625,4.3625,4.3625,4.3625,1
20110601|2011-03-09 08:00,9,4.335,4.347,4.335,4.347,6
20110601|2011-03-09 08:30,9,4.325,4.325,4.2945,4.2955,43
20110601|2011-03-09 09:00,9,4.2905,4.2905,4.2905,4.2905,2
20110601|2011-03-09 09:30,9,4.275,4.275,4.2625,4.2625,10
20110601|2011-03-09 10:00,9,4.25,4.25,4.2375,4.238,15
20110601|2011-03-09 10:30,9,4.203,4.203,4.196,4.196,2
20110601|2011-03-09 11:00,9,4.227,4.227,4.227,4.227,1
20110601|2011-03-09 11:30,9,4.2245,4.225,4.2245,4.225,6
20110601|2011-03-09 12:00,9,4.221,4.225,4.221,4.225,2
20110601|2011-03-09 12:30,9,4.2265,4.2265,4.2265,4.2265,2
20110601|2011-03-09 13:00,9,4.218,4.218,4.218,4.218,1
20110601|2011-03-09 13:30,9,4.219,4.219,4.219,4.219,1
20110601|2011-03-09 14:30,9,4.21,4.21,4.21,4.21,1
20110601|2011-03-09 15:00,9,4.211,4.211,4.211,4.211,1
20110601|2011-03-10 01:30,10,4.165,4.165,4.164,4.164,15
20110601|2011-03-10 06:00,10,4.1795,4.1795,4.1795,4.1795,2
20110601|2011-03-10 07:00,10,4.193,4.2025,4.193,4.2025,2
20110601|2011-03-10 08:00,10,4.192,4.192,4.16,4.16,8
20110601|2011-03-10 08:30,10,4.1585,4.1595,4.1495,4.1595,23
20110601|2011-03-10 09:00,10,4.179,4.1825,4.179,4.18,6
20110601|2011-03-10 09:30,10,4.1745,4.1745,4.1745,4.1745,2
20110601|2011-03-10 10:30,10,4.179,4.1895,4.179,4.1895,2
20110601|2011-03-10 11:00,10,4.1985,4.199,4.1985,4.199,2
20110601|2011-03-10 11:30,10,4.2015,4.2095,4.2015,4.204,20
20110601|2011-03-10 12:00,10,4.2055,4.2055,4.203,4.203,3
20110601|2011-03-10 12:30,10,4.1925,4.207,4.1925,4.207,4
20110601|2011-03-10 13:30,10,4.21,4.21,4.21,4.21,4
20110601|2011-03-10 14:00,10,4.2085,4.2085,4.201,4.201,4
20110601|2011-03-10 15:00,10,4.2045,4.2045,4.2045,4.2045,1
20110601|2011-03-11 01:30,11,4.1635,4.1635,4.162,4.162,2
20110601|2011-03-11 02:30,11,4.147,4.147,4.1455,4.1455,7
20110601|2011-03-11 03:00,11,4.141,4.141,4.14,4.14,10
20110601|2011-03-11 03:30,11,4.1245,4.1245,4.1245,4.1245,1
20110601|2011-03-11 04:30,11,4.113,4.113,4.113,4.113,1
20110601|2011-03-11 07:30,11,4.1465,4.1465,4.1465,4.1465,1
20110601|2011-03-11 08:00,11,4.151,4.151,4.151,4.151,1
20110601|2011-03-11 08:30,11,4.162,4.1635,4.162,4.1635,4
20110601|2011-03-11 09:00,11,4.165,4.181,4.165,4.181,2
20110601|2011-03-11 09:30,11,4.177,4.177,4.1715,4.1715,8
20110601|2011-03-11 10:00,11,4.167,4.1785,4.167,4.1785,2
20110601|2011-03-11 10:30,11,4.1865,4.1865,4.1865,4.1865,1
20110601|2011-03-11 11:00,11,4.2,4.203,4.2,4.203,3
20110601|2011-03-11 11:30,11,4.2035,4.217,4.2035,4.217,3
20110601|2011-03-11 13:00,11,4.22,4.235,4.22,4.235,2
20110601|2011-03-13 17:00,14,4.2265,4.2265,4.2265,4.2265,1
20110601|2011-03-13 17:30,14,4.2065,4.2065,4.2065,4.2065,1
20110601|2011-03-13 18:00,14,4.1935,4.195,4.1935,4.195,4
20110601|2011-03-13 19:00,14,4.1915,4.1915,4.1915,4.1915,1
20110601|2011-03-13 19:30,14,4.1975,4.1975,4.1975,4.1975,1
20110601|2011-03-13 21:00,14,4.1705,4.1705,4.1705,4.1705,1
20110601|2011-03-13 21:30,14,4.16,4.1665,4.16,4.1665,6
20110601|2011-03-13 23:30,14,4.1575,4.1575,4.1575,4.1575,1
20110601|2011-03-14 05:30,14,4.1955,4.1975,4.1955,4.1975,18
20110601|2011-03-14 09:30,14,4.199,4.199,4.199,4.199,1
20110601|2011-03-14 10:30,14,4.179,4.1815,4.179,4.1815,3
20110601|2011-03-14 12:00,14,4.1945,4.2025,4.1945,4.2025,21
20110601|2011-03-14 12:30,14,4.201,4.201,4.201,4.201,2
20110601|2011-03-14 13:00,14,4.199,4.201,4.1985,4.201,3
20110601|2011-03-14 17:00,15,4.2275,4.2275,4.2275,4.2275,1
20110601|2011-03-14 20:00,15,4.1955,4.1955,4.1955,4.1955,1
20110601|2011-03-14 20:30,15,4.2075,4.2075,4.2075,4.2075,1
20110601|2011-03-14 21:30,15,4.1645,4.17,4.1635,4.17,6
20110601|2011-03-14 22:30,15,4.1885,4.1885,4.183,4.183,6
20110601|2011-03-14 23:30,15,4.1525,4.1525,4.1495,4.1495,3
20110601|2011-03-15 00:00,15,4.155,4.155,4.155,4.155,1
20110601|2011-03-15 02:00,15,4.135,4.135,4.135,4.135,1
20110601|2011-03-15 03:30,15,4.1575,4.1575,4.1575,4.1575,1
20110601|2011-03-15 04:30,15,4.115,4.115,4.113,4.113,2
20110601|2011-03-15 05:00,15,4.1125,4.1125,4.1,4.1,42
20110601|2011-03-15 05:30,15,4.09,4.104,4.09,4.104,7
20110601|2011-03-15 06:30,15,4.11,4.11,4.0925,4.0935,9
20110601|2011-03-15 07:00,15,4.088,4.0905,4.088,4.0905,4
20110601|2011-03-15 07:30,15,4.118,4.1235,4.118,4.1235,3
20110601|2011-03-15 08:00,15,4.1315,4.1315,4.1185,4.122,5
20110601|2011-03-15 08:30,15,4.122,4.137,4.122,4.137,2
20110601|2011-03-15 09:00,15,4.14,4.146,4.14,4.14,9
20110601|2011-03-15 09:30,15,4.1265,4.135,4.1265,4.134,3
20110601|2011-03-15 10:00,15,4.143,4.144,4.1395,4.1395,5
20110601|2011-03-15 10:30,15,4.138,4.1415,4.138,4.1415,7
20110601|2011-03-15 11:30,15,4.165,4.1655,4.1435,4.1435,5
20110601|2011-03-15 12:00,15,4.146,4.1465,4.146,4.1465,4
20110601|2011-03-15 12:30,15,4.155,4.167,4.155,4.165,4
20110601|2011-03-15 13:00,15,4.172,4.172,4.172,4.172,1
20110601|2011-03-15 14:00,15,4.2,4.2015,4.2,4.2015,2
20110601|2011-03-15 15:00,15,4.1965,4.1975,4.1945,4.1975,4
20110601|2011-03-15 15:30,15,4.2025,4.2025,4.2005,4.2005,2
20110601|2011-03-15 17:00,16,4.181,4.181,4.181,4.181,1
20110601|2011-03-15 18:00,16,4.1895,4.1935,4.1895,4.1935,11
20110601|2011-03-15 19:00,16,4.195,4.195,4.195,4.195,1
20110601|2011-03-15 21:30,16,4.207,4.207,4.207,4.207,1
20110601|2011-03-16 09:30,16,4.252,4.2535,4.252,4.2535,2
20110601|2011-03-16 10:00,16,4.2365,4.2365,4.2365,4.2365,1
20110601|2011-03-16 11:30,16,4.211,4.211,4.211,4.211,1
20110601|2011-03-16 12:30,16,4.1975,4.1975,4.1975,4.1975,2
20110601|2011-03-16 13:00,16,4.1985,4.1985,4.1985,4.1985,1
20110601|2011-03-16 15:00,16,4.1945,4.1945,4.1945,4.1945,1
20110601|2011-03-16 17:30,17,4.175,4.175,4.175,4.175,1
20110601|2011-03-16 18:30,17,4.1615,4.1615,4.1615,4.1615,1
20110601|2011-03-16 19:00,17,4.18,4.18,4.18,4.18,1
20110601|2011-03-16 20:00,17,4.191,4.191,4.191,4.191,1
20110601|2011-03-17 06:30,17,4.2835,4.2835,4.2835,4.2835,1
20110601|2011-03-17 08:00,17,4.31,4.31,4.31,4.31,1
20110601|2011-03-17 08:30,17,4.319,4.319,4.312,4.312,2
20110601|2011-03-17 09:00,17,4.3585,4.3585,4.3585,4.3585,2
20110601|2011-03-17 09:30,17,4.35,4.358,4.35,4.358,2
20110601|2011-03-17 10:00,17,4.353,4.353,4.339,4.339,4
20110601|2011-03-17 10:30,17,4.3395,4.3475,4.3395,4.3475,5
20110601|2011-03-17 11:30,17,4.3525,4.3525,4.3525,4.3525,1
20110601|2011-03-17 12:00,17,4.35,4.366,4.35,4.366,6
20110601|2011-03-17 14:30,17,4.373,4.3745,4.373,4.3745,2
20110601|2011-03-17 15:00,17,4.368,4.37,4.3675,4.37,5
20110601|2011-03-17 16:00,17,4.361,4.361,4.361,4.361,1
20110601|2011-03-17 20:30,18,4.34,4.34,4.34,4.34,1
20110601|2011-03-18 02:30,18,4.368,4.3775,4.368,4.3775,2
20110601|2011-03-18 03:00,18,4.365,4.365,4.365,4.365,1
20110601|2011-03-18 05:00,18,4.343,4.343,4.343,4.343,1
20110601|2011-03-18 05:30,18,4.31,4.3145,4.31,4.3145,4
20110601|2011-03-18 06:30,18,4.329,4.3455,4.329,4.3455,3
20110601|2011-03-18 07:00,18,4.343,4.3505,4.343,4.3505,3
20110601|2011-03-18 07:30,18,4.343,4.343,4.343,4.343,2
20110601|2011-03-18 08:00,18,4.3475,4.3475,4.346,4.346,3
20110601|2011-03-18 08:30,18,4.355,4.355,4.3475,4.3475,4
20110601|2011-03-18 09:30,18,4.3465,4.3465,4.3465,4.3465,2
20110601|2011-03-18 10:00,18,4.336,4.336,4.32,4.32,8
20110601|2011-03-18 11:00,18,4.3425,4.3425,4.3425,4.3425,1
20110601|2011-03-18 11:30,18,4.345,4.347,4.345,4.347,2
20110601|2011-03-18 12:00,18,4.351,4.351,4.351,4.351,2
20110601|2011-03-18 13:00,18,4.3495,4.3495,4.3495,4.3495,2
20110601|2011-03-18 14:30,18,4.37,4.37,4.37,4.37,1
20110601|2011-03-18 15:30,18,4.37,4.37,4.37,4.37,1
20110601|2011-03-18 16:00,18,4.3705,4.374,4.3705,4.374,7
20110601|2011-03-20 17:30,21,4.36,4.36,4.36,4.36,1
20110601|2011-03-20 18:00,21,4.363,4.3635,4.363,4.3635,2
20110601|2011-03-20 19:00,21,4.362,4.362,4.362,4.362,1
20110601|2011-03-20 20:30,21,4.346,4.346,4.346,4.346,2
20110601|2011-03-20 21:30,21,4.3405,4.3405,4.3405,4.3405,1
20110601|2011-03-21 03:30,21,4.357,4.357,4.357,4.357,2
20110601|2011-03-21 04:30,21,4.36,4.36,4.36,4.36,1
20110601|2011-03-21 06:00,21,4.371,4.3755,4.371,4.3755,9
20110601|2011-03-21 06:30,21,4.3645,4.3645,4.3615,4.3615,3
20110601|2011-03-21 07:00,21,4.35,4.35,4.342,4.342,5
20110601|2011-03-21 07:30,21,4.335,4.335,4.335,4.335,2
20110601|2011-03-21 09:00,21,4.3,4.3,4.299,4.299,3
20110601|2011-03-21 10:30,21,4.292,4.292,4.292,4.292,1
20110601|2011-03-21 11:30,21,4.291,4.291,4.291,4.291,1
20110601|2011-03-21 13:00,21,4.2885,4.295,4.2885,4.295,2
20110601|2011-03-21 14:30,21,4.3,4.3015,4.3,4.3015,3
20110601|2011-03-21 18:30,22,4.296,4.296,4.296,4.296,2
20110601|2011-03-21 21:00,22,4.301,4.301,4.2995,4.2995,2
20110601|2011-03-22 03:00,22,4.302,4.302,4.302,4.302,1
20110601|2011-03-22 07:00,22,4.3055,4.3055,4.3055,4.3055,1
20110601|2011-03-22 08:30,22,4.2875,4.2875,4.2875,4.2875,2
20110601|2011-03-22 09:00,22,4.293,4.293,4.293,4.293,1
20110601|2011-03-22 10:30,22,4.3185,4.3245,4.3185,4.3245,4
20110601|2011-03-22 11:30,22,4.316,4.3195,4.316,4.3195,3
20110601|2011-03-22 12:00,22,4.321,4.321,4.321,4.321,1
20110601|2011-03-22 13:00,22,4.327,4.327,4.323,4.323,4
20110601|2011-03-22 14:30,22,4.318,4.324,4.318,4.324,5
20110601|2011-03-22 19:30,23,4.3,4.3,4.3,4.3,1
20110601|2011-03-22 20:30,23,4.3185,4.3185,4.3185,4.3185,1
20110601|2011-03-22 23:00,23,4.3385,4.3385,4.3385,4.3385,1
20110601|2011-03-23 02:00,23,4.347,4.347,4.347,4.347,1
20110601|2011-03-23 03:00,23,4.36,4.36,4.36,4.36,1
20110601|2011-03-23 03:30,23,4.358,4.358,4.358,4.358,1
20110601|2011-03-23 05:30,23,4.3855,4.389,4.3855,4.389,3
20110601|2011-03-23 06:30,23,4.406,4.406,4.406,4.406,1
20110601|2011-03-23 07:00,23,4.4085,4.42,4.4085,4.42,3
20110601|2011-03-23 07:30,23,4.4215,4.4335,4.4215,4.4335,3
20110601|2011-03-23 08:00,23,4.433,4.4425,4.433,4.4425,3
20110601|2011-03-23 08:30,23,4.4295,4.4295,4.4295,4.4295,1
20110601|2011-03-23 09:00,23,4.42,4.42,4.412,4.412,7
20110601|2011-03-23 10:00,23,4.4315,4.4315,4.429,4.429,2
20110601|2011-03-23 10:30,23,4.422,4.422,4.422,4.422,3
20110601|2011-03-23 11:00,23,4.4185,4.4185,4.4185,4.4185,1
20110601|2011-03-23 11:30,23,4.432,4.4385,4.432,4.4385,13
20110601|2011-03-23 12:00,23,4.435,4.435,4.435,4.435,1
20110601|2011-03-23 12:30,23,4.44,4.443,4.44,4.443,8
20110601|2011-03-23 13:00,23,4.4435,4.444,4.4435,4.444,2
20110601|2011-03-23 14:00,23,4.4485,4.449,4.4475,4.449,4
20110601|2011-03-23 15:00,23,4.44,4.44,4.439,4.439,3
20110601|2011-03-23 15:30,23,4.437,4.437,4.437,4.437,1
20110601|2011-03-24 07:00,24,4.45,4.45,4.435,4.435,2
20110601|2011-03-24 08:00,24,4.425,4.425,4.425,4.425,1
20110601|2011-03-24 08:30,24,4.41,4.42,4.41,4.42,2
20110601|2011-03-24 09:30,24,4.4275,4.4275,4.4275,4.4275,1
20110601|2011-03-24 10:30,24,4.4225,4.427,4.4225,4.427,3
20110601|2011-03-24 11:00,24,4.445,4.454,4.445,4.454,11
20110601|2011-03-24 11:30,24,4.431,4.431,4.431,4.431,1
20110601|2011-03-24 13:00,24,4.43,4.43,4.43,4.43,1
20110601|2011-03-24 14:00,24,4.431,4.431,4.431,4.431,1
20110601|2011-03-24 15:00,24,4.4315,4.4315,4.427,4.427,3
20110601|2011-03-24 15:30,24,4.43,4.43,4.43,4.43,2
20110601|2011-03-24 20:00,25,4.432,4.432,4.432,4.432,2
20110601|2011-03-25 06:00,25,4.4415,4.4415,4.441,4.441,2
20110601|2011-03-25 09:30,25,4.4515,4.4515,4.4515,4.4515,1
20110601|2011-03-25 10:00,25,4.441,4.441,4.441,4.441,1
20110601|2011-03-25 10:30,25,4.431,4.431,4.431,4.431,1
20110601|2011-03-25 11:00,25,4.436,4.436,4.436,4.436,1
20110601|2011-03-25 12:00,25,4.4285,4.432,4.4255,4.432,7
20110601|2011-03-25 14:30,25,4.43,4.43,4.429,4.429,2
20110601|2011-03-27 17:30,28,4.4335,4.439,4.4335,4.439,4
20110601|2011-03-27 19:00,28,4.429,4.429,4.426,4.427,13
20110601|2011-03-27 20:30,28,4.423,4.423,4.423,4.423,1
20110601|2011-03-27 21:30,28,4.388,4.392,4.3785,4.3785,7
20110601|2011-03-27 22:00,28,4.3895,4.3895,4.3895,4.3895,2
20110601|2011-03-27 23:00,28,4.3835,4.3835,4.3835,4.3835,1
20110601|2011-03-28 01:00,28,4.374,4.374,4.3725,4.3725,3
20110601|2011-03-28 01:30,28,4.373,4.373,4.363,4.3645,3
20110601|2011-03-28 02:00,28,4.354,4.354,4.354,4.354,1
20110601|2011-03-28 02:30,28,4.354,4.3585,4.354,4.3585,10
20110601|2011-03-28 05:00,28,4.35,4.35,4.35,4.35,1
20110601|2011-03-28 06:30,28,4.359,4.36,4.359,4.36,3
20110601|2011-03-28 07:00,28,4.3545,4.3545,4.3545,4.3545,1
20110601|2011-03-28 07:30,28,4.3575,4.3575,4.3575,4.3575,3
20110601|2011-03-28 08:30,28,4.3715,4.383,4.3715,4.383,78
20110601|2011-03-28 09:00,28,4.3845,4.3845,4.369,4.3735,20
20110601|2011-03-28 09:30,28,4.373,4.3795,4.3665,4.3665,22
20110601|2011-03-28 10:00,28,4.3725,4.3725,4.3725,4.3725,2
20110601|2011-03-28 10:30,28,4.371,4.371,4.3625,4.3625,5
20110601|2011-03-28 11:00,28,4.3545,4.3555,4.3545,4.3555,3
20110601|2011-03-28 12:00,28,4.361,4.361,4.361,4.361,1
20110601|2011-03-28 13:00,28,4.3575,4.358,4.3575,4.358,4
20110601|2011-03-28 14:00,28,4.3625,4.3625,4.3625,4.3625,1
20110601|2011-03-28 14:30,28,4.368,4.368,4.368,4.368,1
20110601|2011-03-28 18:00,29,4.3545,4.3545,4.3545,4.3545,1
20110601|2011-03-28 19:00,29,4.336,4.336,4.3205,4.3205,21
20110601|2011-03-28 20:00,29,4.3335,4.3355,4.3325,4.334,30
20110601|2011-03-28 23:00,29,4.3505,4.3505,4.3505,4.3505,1
20110601|2011-03-29 03:30,29,4.333,4.333,4.333,4.333,2
20110601|2011-03-29 04:30,29,4.316,4.316,4.316,4.316,1
20110601|2011-03-29 07:00,29,4.3225,4.3225,4.3225,4.3225,2
20110601|2011-03-29 08:00,29,4.3305,4.3305,4.3305,4.3305,2
20110601|2011-03-29 09:00,29,4.3325,4.366,4.3325,4.3635,16
20110601|2011-03-29 09:30,29,4.3605,4.3635,4.3525,4.3525,12
20110601|2011-03-29 10:00,29,4.356,4.3685,4.3525,4.368,14
20110601|2011-03-29 10:30,29,4.361,4.377,4.361,4.3635,10
20110601|2011-03-29 11:30,29,4.353,4.353,4.353,4.353,1
20110601|2011-03-29 13:00,29,4.367,4.367,4.367,4.367,1
20110601|2011-03-29 13:30,29,4.365,4.365,4.365,4.365,1
20110601|2011-03-29 17:00,30,4.3545,4.3545,4.3545,4.3545,1
20110601|2011-03-29 17:30,30,4.3535,4.3535,4.3535,4.3535,1
20110601|2011-03-30 02:00,30,4.37,4.37,4.37,4.37,4
20110601|2011-03-30 03:00,30,4.374,4.3745,4.374,4.3745,2
20110601|2011-03-30 05:30,30,4.3535,4.354,4.3535,4.354,5
20110601|2011-03-30 07:30,30,4.3455,4.3475,4.343,4.343,11
20110601|2011-03-30 08:00,30,4.3285,4.333,4.3285,4.333,5
20110601|2011-03-30 08:30,30,4.3375,4.3375,4.322,4.3285,5
20110601|2011-03-30 09:00,30,4.3255,4.3255,4.2975,4.2975,5
20110601|2011-03-30 09:30,30,4.284,4.293,4.271,4.2725,15
20110601|2011-03-30 10:00,30,4.269,4.269,4.2555,4.2655,8
20110601|2011-03-30 10:30,30,4.276,4.2805,4.276,4.2805,20
20110601|2011-03-30 11:00,30,4.2825,4.289,4.2825,4.289,5
20110601|2011-03-30 11:30,30,4.284,4.284,4.284,4.284,1
20110601|2011-03-30 12:30,30,4.2815,4.2815,4.2815,4.2815,1
20110601|2011-03-30 13:00,30,4.27,4.282,4.27,4.282,2
20110601|2011-03-30 15:00,30,4.2715,4.272,4.2715,4.272,3
20110601|2011-03-30 15:30,30,4.273,4.273,4.273,4.273,1
20110601|2011-03-30 17:00,31,4.266,4.266,4.265,4.265,7
20110601|2011-03-30 21:00,31,4.294,4.294,4.294,4.294,1
20110601|2011-03-30 23:30,31,4.2945,4.2945,4.2945,4.2945,1
20110601|2011-03-31 01:00,31,4.2945,4.2945,4.2945,4.2945,5
20110601|2011-03-31 01:30,31,4.295,4.295,4.295,4.295,5
20110601|2011-03-31 05:00,31,4.276,4.276,4.2565,4.26,17
20110601|2011-03-31 07:00,31,4.2875,4.2875,4.283,4.283,20
20110601|2011-03-31 08:00,31,4.295,4.295,4.295,4.295,10
20110601|2011-03-31 08:30,31,4.302,4.302,4.293,4.293,20
20110601|2011-03-31 09:00,31,4.299,4.302,4.297,4.302,16
20110601|2011-03-31 09:30,31,4.296,4.296,4.293,4.293,10
20110601|2011-03-31 10:00,31,4.29,4.29,4.29,4.29,1
20110601|2011-03-31 10:30,31,4.287,4.293,4.287,4.293,5
20110601|2011-03-31 11:00,31,4.2975,4.307,4.2975,4.307,16
20110601|2011-03-31 11:30,31,4.312,4.32,4.312,4.3155,8
20110601|2011-03-31 12:00,31,4.3165,4.3165,4.3135,4.3135,2
20110601|2011-03-31 15:00,31,4.3,4.3,4.2895,4.2905,9
20110601|2011-03-31 16:00,31,4.286,4.286,4.286,4.286,1
20110601|2011-04-01 01:30,1,4.277,4.277,4.277,4.277,1
20110601|2011-04-01 02:30,1,4.2635,4.2635,4.2635,4.2635,1
20110601|2011-04-01 04:30,1,4.2665,4.2665,4.2665,4.2665,1
20110601|2011-04-01 05:00,1,4.265,4.265,4.253,4.2545,12
20110601|2011-04-01 05:30,1,4.254,4.26,4.253,4.26,9
20110601|2011-04-01 07:00,1,4.2725,4.2725,4.2455,4.2455,28
20110601|2011-04-01 07:30,1,4.2735,4.2765,4.2695,4.2695,15
20110601|2011-04-01 08:00,1,4.26,4.26,4.2525,4.2525,9
20110601|2011-04-01 08:30,1,4.249,4.249,4.2285,4.2355,15
20110601|2011-04-01 09:00,1,4.241,4.245,4.2345,4.2345,7
20110601|2011-04-01 09:30,1,4.2335,4.2335,4.223,4.223,8
20110601|2011-04-01 10:00,1,4.245,4.2695,4.242,4.2685,20
20110601|2011-04-01 10:30,1,4.2655,4.273,4.2655,4.273,6
20110601|2011-04-01 11:00,1,4.267,4.267,4.267,4.267,1
20110601|2011-04-01 11:30,1,4.268,4.2755,4.2675,4.2675,8
20110601|2011-04-01 12:30,1,4.2665,4.2665,4.2665,4.2665,1
20110601|2011-04-01 13:00,1,4.27,4.27,4.27,4.27,1
20110601|2011-04-01 16:00,1,4.256,4.256,4.256,4.256,1
20110601|2011-04-03 19:30,4,4.2715,4.2715,4.2715,4.2715,1
20110601|2011-04-03 21:30,4,4.261,4.261,4.261,4.261,6
20110601|2011-04-03 22:00,4,4.261,4.261,4.261,4.261,1
20110601|2011-04-03 22:30,4,4.248,4.248,4.2465,4.2465,2
20110601|2011-04-03 23:00,4,4.2415,4.2415,4.2365,4.2365,3
20110601|2011-04-04 01:30,4,4.2635,4.2705,4.2635,4.2705,5
20110601|2011-04-04 03:30,4,4.297,4.312,4.297,4.312,14
20110601|2011-04-04 04:00,4,4.308,4.308,4.306,4.307,51
20110601|2011-04-04 05:00,4,4.3125,4.3125,4.3125,4.3125,1
20110601|2011-04-04 05:30,4,4.313,4.316,4.313,4.316,3
20110601|2011-04-04 06:00,4,4.3145,4.318,4.314,4.315,6
20110601|2011-04-04 06:30,4,4.309,4.309,4.301,4.3045,5
20110601|2011-04-04 07:00,4,4.306,4.306,4.306,4.306,1
20110601|2011-04-04 08:30,4,4.2945,4.2945,4.2905,4.2905,5
20110601|2011-04-04 09:00,4,4.288,4.288,4.281,4.281,2
20110601|2011-04-04 09:30,4,4.2825,4.2825,4.267,4.2705,18
20110601|2011-04-04 10:30,4,4.2625,4.2625,4.253,4.253,5
20110601|2011-04-04 11:30,4,4.256,4.2635,4.256,4.2635,3
20110601|2011-04-04 12:00,4,4.2635,4.2635,4.263,4.263,3
20110601|2011-04-04 12:30,4,4.262,4.262,4.262,4.262,2
20110601|2011-04-04 14:30,4,4.261,4.261,4.261,4.261,1
20110601|2011-04-04 19:30,5,4.2735,4.2735,4.2735,4.2735,1
20110601|2011-04-04 20:30,5,4.271,4.271,4.271,4.271,1
20110601|2011-04-04 21:00,5,4.2725,4.2725,4.2725,4.2725,1
20110601|2011-04-04 23:30,5,4.279,4.2805,4.279,4.2805,6
20110601|2011-04-05 00:00,5,4.2935,4.2935,4.2935,4.2935,1
20110601|2011-04-05 00:30,5,4.294,4.294,4.294,4.294,1
20110601|2011-04-05 04:00,5,4.2635,4.2635,4.252,4.252,4
20110601|2011-04-05 04:30,5,4.246,4.246,4.239,4.239,4
20110601|2011-04-05 05:00,5,4.239,4.239,4.232,4.232,3
20110601|2011-04-05 06:00,5,4.225,4.231,4.225,4.231,2
20110601|2011-04-05 07:30,5,4.257,4.257,4.257,4.257,5
20110601|2011-04-05 08:00,5,4.257,4.257,4.257,4.257,9
20110601|2011-04-05 08:30,5,4.2565,4.26,4.2565,4.26,15
20110601|2011-04-05 09:00,5,4.2475,4.273,4.2475,4.273,20
20110601|2011-04-05 09:30,5,4.273,4.2755,4.273,4.2755,7
20110601|2011-04-05 10:00,5,4.281,4.295,4.281,4.289,36
20110601|2011-04-05 10:30,5,4.289,4.2965,4.289,4.2965,22
20110601|2011-04-05 11:30,5,4.275,4.275,4.2725,4.2725,11
20110601|2011-04-05 12:00,5,4.2705,4.271,4.2705,4.271,5
20110601|2011-04-05 12:30,5,4.2695,4.2695,4.2695,4.2695,1
20110601|2011-04-05 13:30,5,4.2645,4.2645,4.252,4.256,4
20110601|2011-04-05 14:00,5,4.256,4.2605,4.256,4.26,7
20110601|2011-04-05 14:30,5,4.2585,4.2585,4.254,4.255,7
20110601|2011-04-05 15:00,5,4.252,4.252,4.252,4.252,1
20110601|2011-04-05 17:00,6,4.2695,4.2695,4.2695,4.2695,1
20110601|2011-04-05 19:30,6,4.27,4.27,4.27,4.27,2
20110601|2011-04-06 01:00,6,4.321,4.321,4.321,4.321,1
20110601|2011-04-06 06:00,6,4.3405,4.3405,4.3405,4.3405,1
20110601|2011-04-06 07:00,6,4.347,4.352,4.34,4.352,6
20110601|2011-04-06 07:30,6,4.3465,4.3465,4.3465,4.3465,3
20110601|2011-04-06 08:00,6,4.348,4.358,4.348,4.358,12
20110601|2011-04-06 08:30,6,4.3585,4.3635,4.357,4.3635,9
20110601|2011-04-06 09:00,6,4.3685,4.37,4.3685,4.37,2
20110601|2011-04-06 09:30,6,4.365,4.365,4.365,4.365,5
20110601|2011-04-06 10:00,6,4.359,4.365,4.359,4.365,13
20110601|2011-04-06 10:30,6,4.374,4.3805,4.372,4.3805,8
20110601|2011-04-06 11:00,6,4.38,4.38,4.38,4.38,1
20110601|2011-04-06 11:30,6,4.38,4.385,4.379,4.379,3
20110601|2011-04-06 12:00,6,4.3785,4.3785,4.3785,4.3785,2
20110601|2011-04-06 12:30,6,4.376,4.376,4.376,4.376,2
20110601|2011-04-06 13:00,6,4.38,4.3835,4.38,4.3835,2
20110601|2011-04-06 17:00,7,4.372,4.372,4.372,4.372,5
20110601|2011-04-06 17:30,7,4.376,4.376,4.3735,4.374,15
20110601|2011-04-06 18:00,7,4.3755,4.3755,4.3745,4.3745,5
20110601|2011-04-06 19:00,7,4.3735,4.374,4.3675,4.3675,5
20110601|2011-04-06 21:00,7,4.377,4.377,4.377,4.377,1
20110601|2011-04-06 23:30,7,4.3705,4.3705,4.3705,4.3705,1
20110601|2011-04-07 03:00,7,4.4265,4.433,4.425,4.433,5
20110601|2011-04-07 03:30,7,4.423,4.426,4.423,4.426,9
20110601|2011-04-07 04:00,7,4.421,4.4225,4.4205,4.4225,4
20110601|2011-04-07 05:30,7,4.4385,4.4385,4.4385,4.4385,2
20110601|2011-04-07 06:00,7,4.436,4.436,4.431,4.431,51
20110601|2011-04-07 06:30,7,4.431,4.431,4.423,4.424,4
20110601|2011-04-07 07:00,7,4.437,4.439,4.437,4.439,15
20110601|2011-04-07 07:30,7,4.418,4.418,4.4105,4.4105,6
20110601|2011-04-07 08:30,7,4.4365,4.4365,4.4365,4.4365,3
20110601|2011-04-07 09:00,7,4.437,4.437,4.437,4.437,2
20110601|2011-04-07 09:30,7,4.418,4.4225,4.4165,4.422,15
20110601|2011-04-07 10:00,7,4.4055,4.4135,4.405,4.411,7
20110601|2011-04-07 10:30,7,4.4095,4.4095,4.3935,4.4055,14
20110601|2011-04-07 11:30,7,4.424,4.424,4.423,4.423,3
20110601|2011-04-07 12:00,7,4.421,4.423,4.421,4.423,2
20110601|2011-04-07 13:30,7,4.42,4.424,4.42,4.424,5
20110601|2011-04-07 14:00,7,4.423,4.423,4.423,4.423,1
20110601|2011-04-07 14:30,7,4.4225,4.4225,4.4225,4.4225,3
20110601|2011-04-07 16:00,7,4.4305,4.4305,4.4305,4.4305,1
20110601|2011-04-07 19:30,8,4.4285,4.4285,4.428,4.4285,4
20110601|2011-04-07 20:30,8,4.4295,4.437,4.4295,4.437,10
20110601|2011-04-07 21:00,8,4.435,4.435,4.435,4.435,2
20110601|2011-04-07 21:30,8,4.45,4.45,4.45,4.45,1
20110601|2011-04-08 01:30,8,4.4865,4.4865,4.486,4.486,3
20110601|2011-04-08 04:00,8,4.495,4.495,4.495,4.495,10
20110601|2011-04-08 05:30,8,4.4905,4.4905,4.487,4.487,15
20110601|2011-04-08 06:00,8,4.487,4.487,4.479,4.479,166
20110601|2011-04-08 07:00,8,4.5,4.515,4.5,4.515,11
20110601|2011-04-08 08:00,8,4.495,4.5045,4.495,4.5045,4
20110601|2011-04-08 08:30,8,4.5065,4.5065,4.496,4.496,23
20110601|2011-04-08 09:00,8,4.5025,4.5025,4.497,4.497,5
20110601|2011-04-08 09:30,8,4.4915,4.4915,4.4915,4.4915,1
20110601|2011-04-08 10:30,8,4.493,4.493,4.493,4.493,2
20110601|2011-04-08 11:00,8,4.4975,4.504,4.4975,4.504,38
20110601|2011-04-08 11:30,8,4.505,4.5115,4.505,4.5115,77
20110601|2011-04-08 12:00,8,4.5155,4.5155,4.5155,4.5155,6
20110601|2011-04-08 12:30,8,4.517,4.517,4.517,4.517,2
20110601|2011-04-08 13:00,8,4.5225,4.53,4.5225,4.53,3
20110601|2011-04-08 14:00,8,4.5075,4.5075,4.5075,4.5075,2
20110601|2011-04-08 15:30,8,4.52,4.52,4.52,4.52,1
20110601|2011-04-10 17:00,11,4.5415,4.5415,4.5415,4.5415,1
20110601|2011-04-10 17:30,11,4.521,4.521,4.5195,4.5195,10
20110601|2011-04-10 19:00,11,4.518,4.518,4.5175,4.5175,5
20110601|2011-04-10 19:30,11,4.5235,4.525,4.518,4.518,22
20110601|2011-04-10 20:00,11,4.529,4.5295,4.529,4.5295,8
20110601|2011-04-10 22:00,11,4.517,4.517,4.517,4.517,1
20110601|2011-04-10 22:30,11,4.5215,4.5215,4.5215,4.5215,1
20110601|2011-04-10 23:30,11,4.5315,4.541,4.5315,4.5405,13
20110601|2011-04-11 00:30,11,4.5355,4.5355,4.5315,4.5315,4
20110601|2011-04-11 01:00,11,4.523,4.5305,4.523,4.5305,4
20110601|2011-04-11 01:30,11,4.527,4.527,4.526,4.526,7
20110601|2011-04-11 03:00,11,4.515,4.515,4.514,4.514,2
20110601|2011-04-11 04:00,11,4.4875,4.4995,4.4875,4.4995,2
20110601|2011-04-11 04:30,11,4.489,4.495,4.489,4.495,6
20110601|2011-04-11 05:00,11,4.495,4.495,4.495,4.495,20
20110601|2011-04-11 06:00,11,4.494,4.494,4.488,4.488,11
20110601|2011-04-11 06:30,11,4.487,4.487,4.4765,4.482,42
20110601|2011-04-11 07:00,11,4.5,4.5,4.5,4.5,2
20110601|2011-04-11 08:00,11,4.5,4.5,4.5,4.5,1
20110601|2011-04-11 08:30,11,4.507,4.5165,4.507,4.512,55
20110601|2011-04-11 09:00,11,4.501,4.501,4.495,4.495,6
20110601|2011-04-11 09:30,11,4.4975,4.505,4.4925,4.505,88
20110601|2011-04-11 10:00,11,4.502,4.502,4.502,4.502,2
20110601|2011-04-11 10:30,11,4.498,4.498,4.4955,4.4965,11
20110601|2011-04-11 11:00,11,4.4835,4.484,4.4745,4.4745,20
20110601|2011-04-11 11:30,11,4.4755,4.4755,4.4715,4.4715,7
20110601|2011-04-11 12:00,11,4.4745,4.4745,4.4695,4.4695,2
20110601|2011-04-11 12:30,11,4.4775,4.478,4.4775,4.478,2
20110601|2011-04-11 13:00,11,4.479,4.479,4.479,4.479,1
20110601|2011-04-11 13:30,11,4.462,4.462,4.462,4.462,1
20110601|2011-04-11 14:00,11,4.461,4.464,4.4605,4.464,10
20110601|2011-04-11 16:00,11,4.4665,4.4665,4.4665,4.4665,2
20110601|2011-04-11 17:30,12,4.4575,4.46,4.4575,4.46,3
20110601|2011-04-11 18:00,12,4.47,4.47,4.47,4.47,1
20110601|2011-04-11 19:30,12,4.4685,4.4685,4.4685,4.4685,1
20110601|2011-04-11 21:00,12,4.4605,4.4605,4.4605,4.4605,5
20110601|2011-04-11 23:00,12,4.457,4.457,4.457,4.457,1
20110601|2011-04-12 01:00,12,4.453,4.453,4.4465,4.4465,5
20110601|2011-04-12 01:30,12,4.446,4.449,4.446,4.449,3
20110601|2011-04-12 02:00,12,4.453,4.4635,4.453,4.4625,13
20110601|2011-04-12 02:30,12,4.457,4.46,4.4565,4.46,7
20110601|2011-04-12 03:00,12,4.463,4.463,4.463,4.463,2
20110601|2011-04-12 03:30,12,4.4615,4.4615,4.4615,4.4615,2
20110601|2011-04-12 04:00,12,4.4635,4.465,4.4635,4.465,3
20110601|2011-04-12 04:30,12,4.467,4.467,4.464,4.464,2
20110601|2011-04-12 05:30,12,4.4585,4.4585,4.4585,4.4585,4
20110601|2011-04-12 06:00,12,4.449,4.449,4.449,4.449,5
20110601|2011-04-12 06:30,12,4.4275,4.4275,4.422,4.422,19
20110601|2011-04-12 07:00,12,4.4325,4.4325,4.431,4.431,7
20110601|2011-04-12 07:30,12,4.4375,4.4395,4.4375,4.4395,23
20110601|2011-04-12 08:00,12,4.446,4.446,4.4305,4.433,5
20110601|2011-04-12 08:30,12,4.4165,4.4165,4.4045,4.4065,14
20110601|2011-04-12 09:00,12,4.4105,4.413,4.389,4.413,26
20110601|2011-04-12 09:30,12,4.4065,4.4065,4.3885,4.391,55
20110601|2011-04-12 10:00,12,4.382,4.3825,4.3755,4.3755,5
20110601|2011-04-12 10:30,12,4.3785,4.385,4.3775,4.382,25
20110601|2011-04-12 11:00,12,4.384,4.384,4.384,4.384,2
20110601|2011-04-12 11:30,12,4.3795,4.3945,4.3795,4.393,15
20110601|2011-04-12 12:00,12,4.3955,4.396,4.3925,4.396,62
20110601|2011-04-12 13:00,12,4.3945,4.3945,4.3945,4.3945,1
20110601|2011-04-12 13:30,12,4.4,4.4,4.4,4.4,2
20110601|2011-04-12 14:30,12,4.392,4.392,4.392,4.392,1
20110601|2011-04-12 15:00,12,4.392,4.392,4.392,4.392,1
20110601|2011-04-12 17:30,13,4.3865,4.3865,4.3865,4.3865,1
20110601|2011-04-12 18:30,13,4.385,4.385,4.385,4.385,1
20110601|2011-04-12 19:00,13,4.4,4.4,4.4,4.4,2
20110601|2011-04-12 20:00,13,4.404,4.407,4.404,4.407,10
20110601|2011-04-12 20:30,13,4.392,4.392,4.385,4.385,2
20110601|2011-04-13 01:00,13,4.403,4.403,4.403,4.403,1
20110601|2011-04-13 03:00,13,4.384,4.384,4.372,4.372,4
20110601|2011-04-13 06:00,13,4.3895,4.3965,4.3885,4.3965,7
20110601|2011-04-13 07:00,13,4.3885,4.3885,4.3885,4.3885,5
20110601|2011-04-13 07:30,13,4.3835,4.3835,4.3835,4.3835,3
20110601|2011-04-13 08:30,13,4.3625,4.3625,4.3625,4.3625,1
20110601|2011-04-13 09:00,13,4.3625,4.364,4.3455,4.3455,13
20110601|2011-04-13 09:30,13,4.338,4.3435,4.338,4.3435,4
20110601|2011-04-13 10:00,13,4.354,4.354,4.3525,4.3525,2
20110601|2011-04-13 10:30,13,4.33,4.33,4.322,4.3265,8
20110601|2011-04-13 11:30,13,4.316,4.316,4.312,4.312,3
20110601|2011-04-13 12:00,13,4.307,4.307,4.304,4.304,2
20110601|2011-04-13 12:30,13,4.299,4.305,4.299,4.305,3
20110601|2011-04-13 13:00,13,4.306,4.3135,4.306,4.3135,4
20110601|2011-04-13 14:00,13,4.31,4.31,4.31,4.31,15
20110601|2011-04-13 14:30,13,4.305,4.305,4.305,4.305,10
20110601|2011-04-13 17:00,14,4.3,4.3,4.3,4.3,1
20110601|2011-04-13 17:30,14,4.2955,4.2955,4.2955,4.2955,1
20110601|2011-04-13 19:30,14,4.3055,4.3185,4.3055,4.3185,18
20110601|2011-04-13 20:00,14,4.317,4.322,4.317,4.3215,8
20110601|2011-04-13 22:30,14,4.3215,4.3215,4.32,4.32,12
20110601|2011-04-13 23:30,14,4.3145,4.315,4.3145,4.315,2
20110601|2011-04-14 01:30,14,4.31,4.31,4.31,4.31,1
20110601|2011-04-14 02:00,14,4.307,4.307,4.297,4.297,2
20110601|2011-04-14 04:30,14,4.2875,4.2875,4.2615,4.2625,11
20110601|2011-04-14 05:00,14,4.261,4.27,4.261,4.27,14
20110601|2011-04-14 05:30,14,4.2615,4.2615,4.2605,4.2605,3
20110601|2011-04-14 06:00,14,4.26,4.264,4.2555,4.2585,15
20110601|2011-04-14 06:30,14,4.2585,4.269,4.2585,4.269,3
20110601|2011-04-14 07:30,14,4.2845,4.2845,4.2845,4.2845,1
20110601|2011-04-14 08:30,14,4.283,4.2835,4.283,4.2835,7
20110601|2011-04-14 09:00,14,4.295,4.305,4.295,4.305,3
20110601|2011-04-14 10:00,14,4.285,4.285,4.2785,4.2785,3
20110601|2011-04-14 10:30,14,4.2845,4.2845,4.2845,4.2845,2
20110601|2011-04-14 11:00,14,4.29,4.2945,4.29,4.2945,2
20110601|2011-04-14 14:00,14,4.3085,4.3085,4.308,4.308,3
20110601|2011-04-14 14:30,14,4.31,4.31,4.31,4.31,1
20110601|2011-04-14 16:00,14,4.3145,4.3145,4.3145,4.3145,1
20110601|2011-04-14 18:30,15,4.3005,4.3005,4.3005,4.3005,3
20110601|2011-04-14 19:00,15,4.3105,4.3135,4.3105,4.3135,2
20110601|2011-04-14 20:30,15,4.315,4.3195,4.315,4.319,3
20110601|2011-04-14 21:30,15,4.307,4.308,4.3025,4.308,6
20110601|2011-04-14 22:00,15,4.308,4.308,4.292,4.292,2
20110601|2011-04-15 00:30,15,4.295,4.295,4.295,4.295,1
20110601|2011-04-15 02:00,15,4.2715,4.2715,4.2715,4.2715,1
20110601|2011-04-15 02:30,15,4.27,4.27,4.27,4.27,1
20110601|2011-04-15 03:30,15,4.2685,4.2685,4.2685,4.2685,1
20110601|2011-04-15 04:00,15,4.273,4.273,4.273,4.273,1
20110601|2011-04-15 05:00,15,4.272,4.2785,4.2655,4.2785,8
20110601|2011-04-15 07:00,15,4.2645,4.2645,4.2605,4.2605,5
20110601|2011-04-15 07:30,15,4.259,4.259,4.2445,4.2445,71
20110601|2011-04-15 08:00,15,4.2455,4.262,4.2455,4.262,5
20110601|2011-04-15 08:30,15,4.259,4.283,4.259,4.28,12
20110601|2011-04-15 09:00,15,4.283,4.283,4.273,4.28,6
20110601|2011-04-15 09:30,15,4.269,4.269,4.2605,4.264,28
20110601|2011-04-15 10:00,15,4.2655,4.2915,4.2655,4.2915,8
20110601|2011-04-15 10:30,15,4.289,4.289,4.288,4.288,2
20110601|2011-04-15 11:30,15,4.269,4.269,4.267,4.268,9
20110601|2011-04-15 12:00,15,4.2735,4.2735,4.2735,4.2735,2
20110601|2011-04-15 12:30,15,4.2695,4.2695,4.2665,4.2665,3
20110601|2011-04-15 13:00,15,4.271,4.271,4.271,4.271,1
20110601|2011-04-15 13:30,15,4.2665,4.2665,4.2665,4.2665,2
20110601|2011-04-15 14:00,15,4.265,4.265,4.2645,4.2645,5
20110601|2011-04-15 14:30,15,4.2635,4.2635,4.261,4.261,3
20110601|2011-04-17 17:00,18,4.25,4.2505,4.2495,4.2505,10
20110601|2011-04-17 17:30,18,4.255,4.255,4.255,4.255,4
20110601|2011-04-17 19:00,18,4.2595,4.2595,4.2595,4.2595,1
20110601|2011-04-17 20:00,18,4.27,4.27,4.268,4.268,2
20110601|2011-04-17 21:00,18,4.278,4.278,4.278,4.278,1
20110601|2011-04-17 21:30,18,4.285,4.285,4.285,4.285,1
20110601|2011-04-17 23:30,18,4.2935,4.2935,4.2935,4.2935,1
20110601|2011-04-18 02:00,18,4.28,4.28,4.28,4.28,1
20110601|2011-04-18 02:30,18,4.275,4.289,4.275,4.289,4
20110601|2011-04-18 03:00,18,4.2925,4.2965,4.2925,4.2965,4
20110601|2011-04-18 04:30,18,4.28,4.28,4.28,4.28,1
20110601|2011-04-18 05:00,18,4.2785,4.2785,4.268,4.268,6
20110601|2011-04-18 05:30,18,4.2675,4.2675,4.264,4.264,4
20110601|2011-04-18 07:00,18,4.253,4.2575,4.2445,4.2575,20
20110601|2011-04-18 07:30,18,4.2525,4.259,4.252,4.2545,8
20110601|2011-04-18 08:00,18,4.2545,4.257,4.217,4.227,84
20110601|2011-04-18 08:30,18,4.231,4.257,4.231,4.257,106
20110601|2011-04-18 09:00,18,4.228,4.2325,4.2215,4.227,5
20110601|2011-04-18 09:30,18,4.2235,4.226,4.205,4.2125,18
20110601|2011-04-18 10:00,18,4.21,4.21,4.183,4.1895,16
20110601|2011-04-18 10:30,18,4.1925,4.1945,4.186,4.1945,9
20110601|2011-04-18 11:00,18,4.1935,4.1935,4.1935,4.1935,1
20110601|2011-04-18 11:30,18,4.1965,4.2085,4.1965,4.2085,38
20110601|2011-04-18 12:00,18,4.21,4.21,4.2095,4.2095,5
20110601|2011-04-18 12:30,18,4.2085,4.212,4.2085,4.212,3
20110601|2011-04-18 13:00,18,4.215,4.2165,4.215,4.2165,2
20110601|2011-04-18 13:30,18,4.2205,4.2205,4.2205,4.2205,1
20110601|2011-04-18 14:00,18,4.2235,4.2235,4.2235,4.2235,1
20110601|2011-04-18 17:00,19,4.229,4.231,4.229,4.231,7
20110601|2011-04-18 18:00,19,4.2275,4.2275,4.2275,4.2275,1
20110601|2011-04-18 19:00,19,4.2235,4.2235,4.2205,4.2205,3
20110601|2011-04-18 19:30,19,4.2205,4.232,4.2205,4.232,3
20110601|2011-04-18 20:00,19,4.241,4.241,4.241,4.241,1
20110601|2011-04-18 20:30,19,4.232,4.232,4.221,4.221,2
20110601|2011-04-18 21:00,19,4.2235,4.2235,4.205,4.205,9
20110601|2011-04-18 22:00,19,4.2025,4.2025,4.195,4.195,7
20110601|2011-04-18 23:00,19,4.198,4.198,4.198,4.198,2
20110601|2011-04-18 23:30,19,4.195,4.2005,4.1925,4.2005,5
20110601|2011-04-19 00:30,19,4.205,4.208,4.205,4.208,3
20110601|2011-04-19 01:30,19,4.197,4.197,4.197,4.197,1
20110601|2011-04-19 02:00,19,4.208,4.208,4.208,4.208,1
20110601|2011-04-19 02:30,19,4.2045,4.2045,4.2025,4.2025,2
20110601|2011-04-19 03:00,19,4.212,4.2175,4.2115,4.217,7
20110601|2011-04-19 03:30,19,4.22,4.226,4.217,4.2205,5
20110601|2011-04-19 04:00,19,4.2285,4.237,4.2285,4.237,10
20110601|2011-04-19 04:30,19,4.2395,4.2395,4.23,4.23,3
20110601|2011-04-19 05:30,19,4.222,4.232,4.222,4.232,2
20110601|2011-04-19 06:00,19,4.235,4.237,4.2285,4.2365,11
20110601|2011-04-19 07:00,19,4.232,4.232,4.223,4.2255,3
20110601|2011-04-19 07:30,19,4.233,4.241,4.231,4.2355,5
20110601|2011-04-19 08:00,19,4.231,4.231,4.225,4.2285,7
20110601|2011-04-19 08:30,19,4.2315,4.2355,4.2315,4.235,7
20110601|2011-04-19 09:00,19,4.227,4.2495,4.224,4.2495,14
20110601|2011-04-19 09:30,19,4.2505,4.2675,4.247,4.2655,24
20110601|2011-04-19 10:00,19,4.26,4.2635,4.2515,4.2525,10
20110601|2011-04-19 10:30,19,4.2545,4.257,4.245,4.2535,11
20110601|2011-04-19 11:00,19,4.254,4.254,4.251,4.251,5
20110601|2011-04-19 11:30,19,4.2455,4.2485,4.2395,4.2395,19
20110601|2011-04-19 12:00,19,4.2425,4.2565,4.242,4.2565,6
20110601|2011-04-19 12:30,19,4.2585,4.2615,4.2585,4.2615,12
20110601|2011-04-19 13:00,19,4.252,4.252,4.252,4.252,1
20110601|2011-04-19 13:30,19,4.249,4.249,4.249,4.249,1
20110601|2011-04-19 14:00,19,4.246,4.246,4.246,4.246,1
20110601|2011-04-19 14:30,19,4.2475,4.2475,4.2475,4.2475,1
20110601|2011-04-19 15:00,19,4.25,4.25,4.25,4.25,1
20110601|2011-04-19 18:30,20,4.2605,4.2605,4.26,4.26,2
20110601|2011-04-19 22:00,20,4.289,4.289,4.289,4.289,2
20110601|2011-04-19 22:30,20,4.2905,4.2905,4.2905,4.2905,1
20110601|2011-04-19 23:00,20,4.291,4.2915,4.291,4.2915,7
20110601|2011-04-19 23:30,20,4.293,4.298,4.2915,4.2915,14
20110601|2011-04-20 00:30,20,4.2875,4.2875,4.285,4.285,2
20110601|2011-04-20 01:30,20,4.295,4.3015,4.295,4.3015,13
20110601|2011-04-20 02:00,20,4.293,4.293,4.293,4.293,2
20110601|2011-04-20 03:00,20,4.289,4.2965,4.289,4.2965,3
20110601|2011-04-20 05:00,20,4.309,4.3105,4.309,4.3105,3
20110601|2011-04-20 05:30,20,4.3095,4.3125,4.3075,4.3125,12
20110601|2011-04-20 06:00,20,4.3155,4.316,4.3155,4.316,10
20110601|2011-04-20 06:30,20,4.305,4.305,4.302,4.302,8
20110601|2011-04-20 07:00,20,4.303,4.303,4.303,4.303,12
20110601|2011-04-20 07:30,20,4.302,4.302,4.2995,4.3,27
20110601|2011-04-20 08:00,20,4.298,4.301,4.2965,4.301,41
20110601|2011-04-20 08:30,20,4.3045,4.309,4.3045,4.309,23
20110601|2011-04-20 09:00,20,4.31,4.337,4.31,4.3345,44
20110601|2011-04-20 09:30,20,4.338,4.3505,4.3335,4.35,16
20110601|2011-04-20 10:00,20,4.339,4.339,4.339,4.339,2
20110601|2011-04-20 10:30,20,4.343,4.355,4.343,4.355,11
20110601|2011-04-20 11:00,20,4.3555,4.3555,4.353,4.353,2
20110601|2011-04-20 11:30,20,4.3525,4.36,4.3475,4.3475,6
20110601|2011-04-20 12:00,20,4.3445,4.3445,4.3395,4.3395,2
20110601|2011-04-20 12:30,20,4.34,4.3435,4.34,4.3415,6
20110601|2011-04-20 13:00,20,4.349,4.3505,4.3485,4.3485,8
20110601|2011-04-20 13:30,20,4.354,4.354,4.354,4.354,2
20110601|2011-04-20 14:00,20,4.35,4.35,4.3495,4.3495,2
20110601|2011-04-20 15:30,20,4.3545,4.3545,4.3545,4.3545,2
20110601|2011-04-20 18:30,21,4.37,4.37,4.37,4.37,1
20110601|2011-04-20 19:30,21,4.354,4.354,4.35,4.35,21
20110601|2011-04-20 20:30,21,4.3515,4.3515,4.3515,4.3515,1
20110601|2011-04-20 21:30,21,4.3445,4.348,4.3445,4.348,6
20110601|2011-04-20 22:00,21,4.3425,4.3425,4.333,4.333,2
20110601|2011-04-20 22:30,21,4.333,4.333,4.333,4.333,1
20110601|2011-04-20 23:30,21,4.3495,4.3495,4.3495,4.3495,1
20110601|2011-04-21 00:30,21,4.3445,4.3445,4.3445,4.3445,1
20110601|2011-04-21 01:00,21,4.335,4.335,4.335,4.335,2
20110601|2011-04-21 01:30,21,4.339,4.339,4.339,4.339,4
20110601|2011-04-21 02:00,21,4.345,4.345,4.345,4.345,1
20110601|2011-04-21 02:30,21,4.36,4.369,4.36,4.369,9
20110601|2011-04-21 03:00,21,4.3565,4.3615,4.3565,4.3615,3
20110601|2011-04-21 04:00,21,4.363,4.363,4.363,4.363,1
20110601|2011-04-21 05:00,21,4.378,4.3785,4.378,4.3785,7
20110601|2011-04-21 06:00,21,4.38,4.3835,4.38,4.3815,4
20110601|2011-04-21 07:00,21,4.3675,4.384,4.365,4.365,5
20110601|2011-04-21 07:30,21,4.3595,4.3665,4.3595,4.3665,3
20110601|2011-04-21 08:00,21,4.3775,4.3775,4.3705,4.3705,5
20110601|2011-04-21 08:30,21,4.3715,4.3815,4.371,4.3755,11
20110601|2011-04-21 09:00,21,4.3835,4.3835,4.377,4.38,4
20110601|2011-04-21 09:30,21,4.379,4.3825,4.379,4.38,3
20110601|2011-04-21 10:00,21,4.3865,4.4005,4.3865,4.4005,10
20110601|2011-04-21 10:30,21,4.4005,4.405,4.4005,4.405,21
20110601|2011-04-21 11:00,21,4.4095,4.4095,4.4055,4.4055,5
20110601|2011-04-21 11:30,21,4.405,4.405,4.402,4.402,3
20110601|2011-04-21 12:00,21,4.409,4.409,4.401,4.401,3
20110601|2011-04-21 12:30,21,4.4015,4.402,4.4,4.402,4
20110601|2011-04-21 13:00,21,4.3995,4.4,4.3995,4.3995,3
20110601|2011-04-21 13:30,21,4.398,4.399,4.398,4.398,5
20110601|2011-04-21 14:00,21,4.395,4.395,4.395,4.395,1
20110601|2011-04-21 15:00,21,4.39,4.39,4.388,4.388,4
20110601|2011-04-24 19:30,25,4.3995,4.3995,4.39,4.39,2
20110601|2011-04-24 20:00,25,4.39,4.39,4.39,4.39,8
20110601|2011-04-24 20:30,25,4.376,4.376,4.375,4.375,2
20110601|2011-04-24 21:00,25,4.38,4.38,4.365,4.365,5
20110601|2011-04-24 21:30,25,4.371,4.371,4.371,4.371,1
20110601|2011-04-24 23:30,25,4.385,4.385,4.376,4.376,3
20110601|2011-04-25 00:30,25,4.365,4.365,4.36,4.36,12
20110601|2011-04-25 01:00,25,4.354,4.354,4.354,4.354,1
20110601|2011-04-25 04:30,25,4.36,4.36,4.36,4.36,1
20110601|2011-04-25 06:00,25,4.37,4.37,4.37,4.37,2
20110601|2011-04-25 06:30,25,4.365,4.365,4.365,4.365,1
20110601|2011-04-25 07:00,25,4.3705,4.3775,4.3705,4.3775,5
20110601|2011-04-25 07:30,25,4.369,4.369,4.36,4.364,7
20110601|2011-04-25 08:00,25,4.376,4.376,4.376,4.376,1
20110601|2011-04-25 08:30,25,4.3705,4.3705,4.3655,4.3655,7
20110601|2011-04-25 09:00,25,4.339,4.339,4.272,4.272,38
20110601|2011-04-25 09:30,25,4.28,4.289,4.276,4.2765,17
20110601|2011-04-25 10:00,25,4.277,4.277,4.277,4.277,1
20110601|2011-04-25 10:30,25,4.293,4.297,4.293,4.297,3
20110601|2011-04-25 11:00,25,4.2965,4.2965,4.2965,4.2965,1
20110601|2011-04-25 11:30,25,4.306,4.317,4.306,4.3145,20
20110601|2011-04-25 12:00,25,4.309,4.309,4.309,4.309,1
20110601|2011-04-25 12:30,25,4.314,4.314,4.3125,4.3125,3
20110601|2011-04-25 13:00,25,4.31,4.31,4.31,4.31,2
20110601|2011-04-25 13:30,25,4.3115,4.3115,4.3115,4.3115,2
20110601|2011-04-25 14:00,25,4.314,4.314,4.3125,4.3125,6
20110601|2011-04-25 14:30,25,4.3105,4.3105,4.3105,4.3105,1
20110601|2011-04-25 15:00,25,4.307,4.307,4.305,4.305,5
20110601|2011-04-25 16:00,25,4.307,4.307,4.307,4.307,2
20110601|2011-04-25 19:00,26,4.319,4.3205,4.319,4.3205,5
20110601|2011-04-25 19:30,26,4.293,4.293,4.274,4.274,9
20110601|2011-04-25 20:00,26,4.2705,4.2705,4.2705,4.2705,1
20110601|2011-04-25 20:30,26,4.274,4.274,4.274,4.274,1
20110601|2011-04-25 23:00,26,4.2745,4.2745,4.2745,4.2745,3
20110601|2011-04-25 23:30,26,4.2665,4.2665,4.2665,4.2665,1
20110601|2011-04-26 00:00,26,4.278,4.278,4.278,4.278,2
20110601|2011-04-26 00:30,26,4.2685,4.2685,4.2685,4.2685,1
20110601|2011-04-26 01:00,26,4.2825,4.2825,4.2825,4.2825,1
20110601|2011-04-26 02:00,26,4.2925,4.2995,4.2925,4.2995,27
20110601|2011-04-26 02:30,26,4.2985,4.3095,4.2985,4.3095,4
20110601|2011-04-26 03:00,26,4.3085,4.309,4.2975,4.3055,14
20110601|2011-04-26 03:30,26,4.312,4.32,4.312,4.32,3
20110601|2011-04-26 04:00,26,4.329,4.329,4.329,4.329,5
20110601|2011-04-26 05:00,26,4.321,4.321,4.315,4.315,2
20110601|2011-04-26 05:30,26,4.3175,4.3175,4.3035,4.3035,2
20110601|2011-04-26 06:30,26,4.311,4.311,4.311,4.311,1
20110601|2011-04-26 07:00,26,4.309,4.3195,4.309,4.3195,2
20110601|2011-04-26 07:30,26,4.324,4.324,4.3165,4.3165,2
20110601|2011-04-26 08:00,26,4.325,4.325,4.319,4.3245,4
20110601|2011-04-26 08:30,26,4.3115,4.318,4.3045,4.318,11
20110601|2011-04-26 09:00,26,4.3215,4.345,4.3175,4.345,13
20110601|2011-04-26 09:30,26,4.343,4.35,4.339,4.349,11
20110601|2011-04-26 10:00,26,4.351,4.351,4.333,4.3355,38
20110601|2011-04-26 10:30,26,4.334,4.3365,4.329,4.334,12
20110601|2011-04-26 11:00,26,4.339,4.3425,4.338,4.339,20
20110601|2011-04-26 11:30,26,4.335,4.335,4.33,4.33,2
20110601|2011-04-26 12:00,26,4.3265,4.331,4.3255,4.331,11
20110601|2011-04-26 12:30,26,4.3325,4.338,4.3325,4.338,9
20110601|2011-04-26 15:30,26,4.334,4.334,4.334,4.334,1
20110601|2011-04-26 18:30,27,4.3555,4.3555,4.3555,4.3555,1
20110601|2011-04-26 19:30,27,4.349,4.349,4.3455,4.3455,6
20110601|2011-04-26 20:00,27,4.327,4.3305,4.3255,4.326,39
20110601|2011-04-26 20:30,27,4.33,4.33,4.33,4.33,1
20110601|2011-04-26 22:00,27,4.314,4.314,4.3135,4.3135,4
20110601|2011-04-26 22:30,27,4.3195,4.32,4.3195,4.32,2
20110601|2011-04-26 23:30,27,4.326,4.326,4.3255,4.3255,2
20110601|2011-04-27 00:00,27,4.3255,4.3255,4.319,4.319,4
20110601|2011-04-27 00:30,27,4.311,4.311,4.3025,4.3025,4
20110601|2011-04-27 01:00,27,4.302,4.302,4.3,4.3,4
20110601|2011-04-27 01:30,27,4.3,4.3,4.2935,4.2975,8
20110601|2011-04-27 02:00,27,4.3025,4.3065,4.3015,4.3015,26
20110601|2011-04-27 02:30,27,4.303,4.303,4.2885,4.2885,12
20110601|2011-04-27 03:00,27,4.2865,4.2865,4.2695,4.2695,26
20110601|2011-04-27 03:30,27,4.2675,4.275,4.266,4.275,7
20110601|2011-04-27 04:30,27,4.284,4.285,4.284,4.285,2
20110601|2011-04-27 05:30,27,4.276,4.276,4.275,4.275,3
20110601|2011-04-27 06:00,27,4.273,4.273,4.266,4.266,5
20110601|2011-04-27 06:30,27,4.2635,4.2635,4.26,4.262,9
20110601|2011-04-27 07:00,27,4.263,4.263,4.247,4.25,23
20110601|2011-04-27 07:30,27,4.2555,4.257,4.252,4.252,9
20110601|2011-04-27 08:00,27,4.263,4.267,4.261,4.2625,7
20110601|2011-04-27 08:30,27,4.262,4.287,4.262,4.2765,53
20110601|2011-04-27 09:00,27,4.2775,4.2775,4.26,4.2675,20
20110601|2011-04-27 09:30,27,4.28,4.28,4.2725,4.279,25
20110601|2011-04-27 10:00,27,4.28,4.28,4.247,4.247,25
20110601|2011-04-27 10:30,27,4.242,4.2485,4.2325,4.2355,26
20110601|2011-04-27 11:00,27,4.229,4.229,4.222,4.2265,12
20110601|2011-04-27 11:30,27,4.2265,4.2515,4.223,4.24,19
20110601|2011-04-27 12:00,27,4.2405,4.243,4.24,4.24,4
20110601|2011-04-27 12:30,27,4.2565,4.2695,4.255,4.2585,14
20110601|2011-04-27 13:00,27,4.2495,4.25,4.24,4.25,10
20110601|2011-04-27 13:30,27,4.248,4.2515,4.2475,4.2495,4
20110601|2011-04-27 14:00,27,4.2575,4.264,4.2575,4.264,12
20110601|2011-04-27 14:30,27,4.2715,4.2745,4.268,4.268,16
20110601|2011-04-27 18:30,28,4.2795,4.2795,4.2795,4.2795,1
20110601|2011-04-27 19:00,28,4.274,4.2755,4.274,4.2755,2
20110601|2011-04-27 19:30,28,4.2765,4.2765,4.2765,4.2765,2
20110601|2011-04-27 20:00,28,4.295,4.295,4.295,4.295,5
20110601|2011-04-27 20:30,28,4.3,4.3,4.3,4.3,1
20110601|2011-04-27 21:00,28,4.31,4.3115,4.31,4.3115,8
20110601|2011-04-27 21:30,28,4.3125,4.3125,4.3125,4.3125,1
20110601|2011-04-27 22:30,28,4.3015,4.3015,4.296,4.2975,7
20110601|2011-04-27 23:00,28,4.2965,4.2965,4.2965,4.2965,4
20110601|2011-04-27 23:30,28,4.301,4.304,4.301,4.3035,7
20110601|2011-04-28 00:30,28,4.286,4.286,4.281,4.281,3
20110601|2011-04-28 01:00,28,4.288,4.288,4.288,4.288,1
20110601|2011-04-28 01:30,28,4.295,4.295,4.295,4.295,1
20110601|2011-04-28 02:00,28,4.2915,4.294,4.2915,4.294,2
20110601|2011-04-28 04:00,28,4.2705,4.2705,4.2705,4.2705,1
20110601|2011-04-28 04:30,28,4.259,4.259,4.259,4.259,1
20110601|2011-04-28 05:00,28,4.2635,4.2635,4.2635,4.2635,1
20110601|2011-04-28 05:30,28,4.263,4.263,4.2575,4.258,12
20110601|2011-04-28 06:00,28,4.267,4.267,4.2645,4.2645,2
20110601|2011-04-28 06:30,28,4.2645,4.2645,4.254,4.254,9
20110601|2011-04-28 07:00,28,4.2475,4.2495,4.2465,4.2495,9
20110601|2011-04-28 07:30,28,4.2475,4.2615,4.2475,4.2615,38
20110601|2011-04-28 08:00,28,4.265,4.2655,4.2305,4.235,9
20110601|2011-04-28 08:30,28,4.2335,4.2465,4.2275,4.2465,27
20110601|2011-04-28 09:00,28,4.2495,4.25,4.22,4.23,31
20110601|2011-04-28 09:30,28,4.2245,4.2565,4.2245,4.2565,4
20110601|2011-04-28 10:00,28,4.2525,4.2635,4.252,4.2595,17
20110601|2011-04-28 10:30,28,4.26,4.2625,4.227,4.2325,19
20110601|2011-04-28 11:00,28,4.2385,4.24,4.2375,4.2375,6
20110601|2011-04-28 11:30,28,4.245,4.2475,4.245,4.2475,7
20110601|2011-04-28 12:00,28,4.254,4.2575,4.236,4.24,6
20110601|2011-04-28 12:30,28,4.2465,4.2545,4.2465,4.2545,4
20110601|2011-04-28 13:00,28,4.2515,4.2555,4.2515,4.2555,4
20110601|2011-04-28 13:30,28,4.2535,4.2535,4.2535,4.2535,1
20110601|2011-04-28 14:00,28,4.256,4.256,4.256,4.256,1
20110601|2011-04-28 14:30,28,4.256,4.256,4.256,4.256,1
20110601|2011-04-28 15:00,28,4.2555,4.2555,4.2555,4.2555,1
20110601|2011-04-28 18:30,29,4.258,4.258,4.2575,4.2575,3
20110601|2011-04-28 20:00,29,4.248,4.248,4.229,4.234,7
20110601|2011-04-28 20:30,29,4.233,4.236,4.233,4.2345,7
20110601|2011-04-28 21:00,29,4.2315,4.2335,4.2315,4.2315,15
20110601|2011-04-28 21:30,29,4.225,4.225,4.223,4.223,5
20110601|2011-04-28 22:00,29,4.23,4.23,4.23,4.23,1
20110601|2011-04-28 22:30,29,4.2365,4.2365,4.2365,4.2365,1
20110601|2011-04-28 23:30,29,4.235,4.235,4.235,4.235,1
20110601|2011-04-29 00:00,29,4.2385,4.2385,4.229,4.229,3
20110601|2011-04-29 00:30,29,4.2285,4.2285,4.2275,4.2275,3
20110601|2011-04-29 01:00,29,4.227,4.232,4.2235,4.232,9
20110601|2011-04-29 01:30,29,4.23,4.234,4.228,4.234,9
20110601|2011-04-29 02:00,29,4.223,4.223,4.2105,4.2195,22
20110601|2011-04-29 02:30,29,4.209,4.209,4.2075,4.2075,5
20110601|2011-04-29 03:00,29,4.2125,4.2125,4.207,4.207,5
20110601|2011-04-29 04:00,29,4.226,4.2275,4.226,4.2275,2
20110601|2011-04-29 04:30,29,4.2295,4.234,4.2295,4.234,5
20110601|2011-04-29 05:30,29,4.223,4.232,4.223,4.226,3
20110601|2011-04-29 06:00,29,4.219,4.2195,4.2135,4.2195,7
20110601|2011-04-29 07:00,29,4.2125,4.216,4.2055,4.216,6
20110601|2011-04-29 07:30,29,4.224,4.232,4.224,4.232,17
20110601|2011-04-29 08:00,29,4.227,4.227,4.2245,4.226,12
20110601|2011-04-29 08:30,29,4.2265,4.23,4.1905,4.195,45
20110601|2011-04-29 09:00,29,4.195,4.2065,4.195,4.195,22
20110601|2011-04-29 09:30,29,4.197,4.2085,4.193,4.1955,47
20110601|2011-04-29 10:00,29,4.199,4.199,4.1535,4.1615,81
20110601|2011-04-29 10:30,29,4.169,4.1805,4.166,4.1695,33
20110601|2011-04-29 11:00,29,4.176,4.176,4.1695,4.1695,6
20110601|2011-04-29 11:30,29,4.1665,4.1725,4.1585,4.1685,21
20110601|2011-04-29 12:00,29,4.169,4.1795,4.169,4.177,16
20110601|2011-04-29 12:30,29,4.1795,4.185,4.176,4.1795,18
20110601|2011-04-29 13:00,29,4.1895,4.205,4.1895,4.205,4
20110601|2011-04-29 13:30,29,4.2,4.201,4.192,4.1945,17
20110601|2011-04-29 14:00,29,4.1815,4.1825,4.1755,4.177,12
20110601|2011-04-29 14:30,29,4.1765,4.181,4.1765,4.179,6
20110601|2011-04-29 15:00,29,4.176,4.178,4.175,4.178,9
20110601|2011-04-29 16:00,29,4.1845,4.1845,4.1835,4.1835,3
20110601|2011-05-01 17:30,2,4.16,4.16,4.145,4.145,12
20110601|2011-05-01 18:00,2,4.1375,4.138,4.1305,4.132,18
20110601|2011-05-01 18:30,2,4.1295,4.1325,4.1295,4.1325,6
20110601|2011-05-01 19:00,2,4.1375,4.1455,4.1375,4.1455,2
20110601|2011-05-01 19:30,2,4.144,4.149,4.135,4.135,14
20110601|2011-05-01 20:00,2,4.13,4.135,4.128,4.135,14
20110601|2011-05-01 21:00,2,4.13,4.13,4.13,4.13,2
20110601|2011-05-01 21:30,2,4.127,4.127,4.1145,4.1175,18
20110601|2011-05-01 22:00,2,4.121,4.121,4.12,4.12,3
20110601|2011-05-01 22:30,2,4.1255,4.1255,4.1255,4.1255,1
20110601|2011-05-01 23:00,2,4.1445,4.154,4.1345,4.1345,7
20110601|2011-05-01 23:30,2,4.1245,4.1245,4.119,4.1245,12
20110601|2011-05-02 00:30,2,4.117,4.117,4.117,4.117,1
20110601|2011-05-02 01:00,2,4.12,4.121,4.1065,4.121,22
20110601|2011-05-02 01:30,2,4.1245,4.125,4.1225,4.1225,11
20110601|2011-05-02 02:00,2,4.12,4.12,4.105,4.105,2
20110601|2011-05-02 02:30,2,4.124,4.124,4.12,4.124,8
20110601|2011-05-02 03:00,2,4.126,4.1275,4.126,4.1275,12
20110601|2011-05-02 03:30,2,4.1325,4.134,4.12,4.12,13
20110601|2011-05-02 04:00,2,4.126,4.126,4.126,4.126,1
20110601|2011-05-02 04:30,2,4.132,4.133,4.1235,4.1235,4
20110601|2011-05-02 06:00,2,4.125,4.125,4.124,4.124,6
20110601|2011-05-02 06:30,2,4.1305,4.1635,4.1305,4.142,19
20110601|2011-05-02 07:00,2,4.154,4.154,4.153,4.153,2
20110601|2011-05-02 07:30,2,4.1605,4.161,4.1565,4.1605,5
20110601|2011-05-02 08:00,2,4.1575,4.17,4.1575,4.1665,28
20110601|2011-05-02 08:30,2,4.1605,4.175,4.153,4.175,17
20110601|2011-05-02 09:00,2,4.172,4.175,4.168,4.174,21
20110601|2011-05-02 09:30,2,4.175,4.176,4.167,4.1715,20
20110601|2011-05-02 10:00,2,4.1715,4.1925,4.1715,4.1925,59
20110601|2011-05-02 10:30,2,4.1835,4.189,4.18,4.184,15
20110601|2011-05-02 11:00,2,4.1905,4.2015,4.19,4.19,43
20110601|2011-05-02 11:30,2,4.192,4.197,4.1905,4.1905,6
20110601|2011-05-02 12:00,2,4.185,4.1895,4.185,4.1895,6
20110601|2011-05-02 12:30,2,4.186,4.1865,4.1845,4.1865,11
20110601|2011-05-02 13:00,2,4.1895,4.1945,4.187,4.1945,14
20110601|2011-05-02 14:00,2,4.1875,4.188,4.186,4.186,6
20110601|2011-05-02 14:30,2,4.184,4.184,4.175,4.175,6
20110601|2011-05-02 15:00,2,4.1745,4.1745,4.174,4.174,2
20110601|2011-05-02 15:30,2,4.1675,4.1675,4.1665,4.1665,3
20110601|2011-05-02 17:00,3,4.154,4.154,4.1535,4.1535,2
20110601|2011-05-02 18:30,3,4.157,4.1655,4.157,4.1655,2
20110601|2011-05-02 19:30,3,4.192,4.212,4.192,4.212,4
20110601|2011-05-02 20:00,3,4.212,4.216,4.2115,4.212,16
20110601|2011-05-02 22:00,3,4.2105,4.2105,4.2105,4.2105,1
20110601|2011-05-02 22:30,3,4.2115,4.2115,4.2115,4.2115,1
20110601|2011-05-02 23:00,3,4.208,4.208,4.208,4.208,1
20110601|2011-05-03 00:00,3,4.2095,4.2135,4.2095,4.2135,2
20110601|2011-05-03 00:30,3,4.2165,4.219,4.2075,4.2115,11
20110601|2011-05-03 01:30,3,4.199,4.199,4.199,4.199,3
20110601|2011-05-03 02:00,3,4.214,4.214,4.206,4.206,5
20110601|2011-05-03 02:30,3,4.199,4.199,4.19,4.19,11
20110601|2011-05-03 03:00,3,4.2,4.2,4.194,4.194,27
20110601|2011-05-03 03:30,3,4.175,4.183,4.1715,4.1815,16
20110601|2011-05-03 04:00,3,4.182,4.1895,4.182,4.1895,2
20110601|2011-05-03 04:30,3,4.177,4.177,4.177,4.177,1
20110601|2011-05-03 05:00,3,4.1765,4.1765,4.1755,4.1755,4
20110601|2011-05-03 05:30,3,4.18,4.18,4.174,4.174,3
20110601|2011-05-03 06:00,3,4.1695,4.1695,4.1655,4.1655,2
20110601|2011-05-03 06:30,3,4.1925,4.1925,4.182,4.182,2
20110601|2011-05-03 07:00,3,4.1925,4.1995,4.185,4.1995,7
20110601|2011-05-03 07:30,3,4.192,4.192,4.182,4.182,10
20110601|2011-05-03 08:00,3,4.1925,4.1925,4.1925,4.1925,1
20110601|2011-05-03 08:30,3,4.1935,4.199,4.1915,4.199,4
20110601|2011-05-03 09:00,3,4.2075,4.216,4.2025,4.215,22
20110601|2011-05-03 09:30,3,4.2175,4.2355,4.212,4.2285,54
20110601|2011-05-03 10:00,3,4.229,4.2455,4.228,4.2365,42
20110601|2011-05-03 10:30,3,4.25,4.2535,4.25,4.2535,4
20110601|2011-05-03 11:00,3,4.252,4.2535,4.252,4.2535,2
20110601|2011-05-03 11:30,3,4.2525,4.2525,4.247,4.247,6
20110601|2011-05-03 12:00,3,4.247,4.2535,4.247,4.2535,5
20110601|2011-05-03 12:30,3,4.252,4.254,4.246,4.246,7
20110601|2011-05-03 13:00,3,4.24,4.24,4.2235,4.2235,20
20110601|2011-05-03 13:30,3,4.2225,4.2235,4.2175,4.222,4
20110601|2011-05-03 14:00,3,4.2175,4.23,4.2175,4.23,43
20110601|2011-05-03 14:30,3,4.243,4.245,4.234,4.245,14
20110601|2011-05-03 15:30,3,4.2395,4.2395,4.2325,4.234,54
20110601|2011-05-03 17:00,4,4.243,4.245,4.241,4.245,8
20110601|2011-05-03 18:00,4,4.235,4.235,4.231,4.231,2
20110601|2011-05-03 18:30,4,4.2265,4.2345,4.2265,4.2345,2
20110601|2011-05-03 20:30,4,4.217,4.217,4.21,4.21,4
20110601|2011-05-03 21:00,4,4.2015,4.2015,4.2,4.2,7
20110601|2011-05-03 22:00,4,4.1905,4.1905,4.1875,4.1875,6
20110601|2011-05-03 23:30,4,4.2005,4.2005,4.2005,4.2005,1
20110601|2011-05-04 00:00,4,4.197,4.197,4.185,4.185,7
20110601|2011-05-04 00:30,4,4.1845,4.1845,4.18,4.18,13
20110601|2011-05-04 01:00,4,4.1795,4.18,4.174,4.174,6
20110601|2011-05-04 01:30,4,4.1755,4.1755,4.171,4.171,3
20110601|2011-05-04 02:00,4,4.1775,4.182,4.1775,4.182,5
20110601|2011-05-04 03:00,4,4.1905,4.1905,4.1845,4.1845,5
20110601|2011-05-04 03:30,4,4.182,4.187,4.182,4.187,13
20110601|2011-05-04 04:00,4,4.1925,4.1925,4.1925,4.1925,10
20110601|2011-05-04 05:00,4,4.1995,4.2005,4.1995,4.2005,4
20110601|2011-05-04 05:30,4,4.1905,4.1905,4.1875,4.1875,3
20110601|2011-05-04 06:00,4,4.1805,4.1805,4.1805,4.1805,1
20110601|2011-05-04 06:30,4,4.1705,4.1705,4.16,4.164,4
20110601|2011-05-04 07:00,4,4.1675,4.1775,4.1655,4.1775,36
20110601|2011-05-04 07:30,4,4.1785,4.1895,4.1785,4.1885,11
20110601|2011-05-04 08:00,4,4.19,4.19,4.175,4.175,8
20110601|2011-05-04 08:30,4,4.17,4.179,4.163,4.163,13
20110601|2011-05-04 09:00,4,4.16,4.163,4.144,4.1555,66
20110601|2011-05-04 09:30,4,4.144,4.1455,4.13,4.145,42
20110601|2011-05-04 10:00,4,4.143,4.1445,4.13,4.135,21
20110601|2011-05-04 10:30,4,4.1415,4.1415,4.1405,4.1405,3
20110601|2011-05-04 11:00,4,4.146,4.146,4.1225,4.124,16
20110601|2011-05-04 11:30,4,4.125,4.134,4.1225,4.1275,12
20110601|2011-05-04 12:00,4,4.125,4.129,4.125,4.1265,8
20110601|2011-05-04 12:30,4,4.131,4.131,4.128,4.128,4
20110601|2011-05-04 13:00,4,4.132,4.1375,4.126,4.1375,13
20110601|2011-05-04 14:30,4,4.122,4.122,4.1195,4.1195,6
20110601|2011-05-04 15:00,4,4.1275,4.1275,4.1275,4.1275,6
20110601|2011-05-04 15:30,4,4.129,4.129,4.129,4.129,1
20110601|2011-05-04 17:00,5,4.11,4.11,4.1095,4.1095,2
20110601|2011-05-04 18:00,5,4.126,4.126,4.126,4.126,2
20110601|2011-05-04 18:30,5,4.126,4.126,4.126,4.126,3
20110601|2011-05-04 20:00,5,4.1235,4.1345,4.1235,4.1345,7
20110601|2011-05-04 21:00,5,4.1325,4.1325,4.1325,4.1325,2
20110601|2011-05-04 22:00,5,4.1165,4.1165,4.1165,4.1165,2
20110601|2011-05-04 22:30,5,4.126,4.1265,4.126,4.1265,10
20110601|2011-05-04 23:00,5,4.1265,4.1265,4.1265,4.1265,1
20110601|2011-05-04 23:30,5,4.128,4.128,4.128,4.128,1
20110601|2011-05-05 00:30,5,4.1235,4.1235,4.117,4.117,3
20110601|2011-05-05 01:00,5,4.118,4.118,4.118,4.118,1
20110601|2011-05-05 01:30,5,4.1095,4.1095,4.105,4.105,3
20110601|2011-05-05 02:00,5,4.105,4.105,4.0935,4.0955,6
20110601|2011-05-05 02:30,5,4.09,4.09,4.09,4.09,15
20110601|2011-05-05 03:00,5,4.0825,4.086,4.0775,4.086,20
20110601|2011-05-05 03:30,5,4.086,4.09,4.086,4.09,2
20110601|2011-05-05 04:30,5,4.085,4.085,4.085,4.085,2
20110601|2011-05-05 05:00,5,4.0715,4.0715,4.041,4.041,23
20110601|2011-05-05 05:30,5,4.043,4.043,4.0255,4.0255,35
20110601|2011-05-05 06:00,5,4.019,4.026,4.0015,4.0015,20
20110601|2011-05-05 06:30,5,3.9975,4.016,3.993,4.011,30
20110601|2011-05-05 07:00,5,4.006,4.016,4.006,4.012,9
20110601|2011-05-05 07:30,5,4.0175,4.02,4.0065,4.0065,21
20110601|2011-05-05 08:00,5,4.001,4.015,3.9975,4.015,12
20110601|2011-05-05 08:30,5,4.009,4.01,4.006,4.008,12
20110601|2011-05-05 09:00,5,4.018,4.018,4.0095,4.0115,28
20110601|2011-05-05 09:30,5,4.01,4.01,3.9735,3.975,44
20110601|2011-05-05 10:00,5,3.966,3.993,3.966,3.993,30
20110601|2011-05-05 10:30,5,4.0055,4.0115,4,4,58
20110601|2011-05-05 11:00,5,4.01,4.01,4.0015,4.0015,7
20110601|2011-05-05 11:30,5,3.99,3.99,3.9885,3.9885,3
20110601|2011-05-05 12:00,5,3.9885,3.9985,3.9885,3.9945,13
20110601|2011-05-05 12:30,5,3.9945,3.9945,3.983,3.9915,6
20110601|2011-05-05 13:00,5,3.991,3.9925,3.989,3.99,49
20110601|2011-05-05 13:30,5,3.99,3.99,3.9675,3.9675,27
20110601|2011-05-05 14:00,5,3.9675,3.969,3.9615,3.9615,12
20110601|2011-05-05 14:30,5,3.9655,3.9765,3.964,3.973,7
20110601|2011-05-05 15:00,5,3.973,3.9805,3.973,3.9805,10
20110601|2011-05-05 17:00,6,3.9875,3.988,3.9875,3.988,2
20110601|2011-05-05 19:00,6,3.9955,3.9955,3.9955,3.9955,1
20110601|2011-05-05 19:30,6,4.0005,4.0005,4.0005,4.0005,1
20110601|2011-05-05 20:00,6,4.007,4.007,4.007,4.007,1
20110601|2011-05-05 20:30,6,4.01,4.011,4.01,4.011,3
20110601|2011-05-05 23:00,6,4.0025,4.0025,4.0025,4.0025,1
20110601|2011-05-06 00:30,6,4.0035,4.0055,4.0035,4.0055,7
20110601|2011-05-06 01:00,6,4.008,4.0085,4.008,4.008,9
20110601|2011-05-06 02:00,6,3.98,3.98,3.93,3.93,32
20110601|2011-05-06 02:30,6,3.9395,3.9395,3.9255,3.9265,16
20110601|2011-05-06 03:00,6,3.946,3.946,3.939,3.946,6
20110601|2011-05-06 03:30,6,3.958,3.958,3.954,3.955,63
20110601|2011-05-06 04:00,6,3.966,3.9705,3.966,3.9705,6
20110601|2011-05-06 04:30,6,3.9625,3.966,3.9625,3.966,6
20110601|2011-05-06 05:00,6,3.9625,3.9625,3.9615,3.9615,3
20110601|2011-05-06 05:30,6,3.9515,3.962,3.9515,3.962,2
20110601|2011-05-06 06:00,6,3.958,3.958,3.95,3.95,2
20110601|2011-05-06 06:30,6,3.9665,3.9815,3.9665,3.9815,5
20110601|2011-05-06 07:00,6,3.9975,3.999,3.9865,3.9865,5
20110601|2011-05-06 07:30,6,3.9965,4.0205,3.9965,3.9995,29
20110601|2011-05-06 08:00,6,4.013,4.0275,4.005,4.0075,25
20110601|2011-05-06 08:30,6,4.0145,4.0225,4.0135,4.017,69
20110601|2011-05-06 09:00,6,4.0175,4.033,4.0175,4.033,11
20110601|2011-05-06 09:30,6,4.039,4.0515,4.035,4.035,20
20110601|2011-05-06 10:00,6,4.0395,4.0455,4.031,4.031,8
20110601|2011-05-06 10:30,6,4.0305,4.0305,3.9975,3.9975,46
20110601|2011-05-06 11:00,6,3.9945,3.9945,3.978,3.9785,10
20110601|2011-05-06 11:30,6,3.976,3.976,3.9615,3.9615,2
20110601|2011-05-06 12:00,6,3.968,3.978,3.968,3.978,10
20110601|2011-05-06 12:30,6,3.978,3.981,3.9735,3.976,13
20110601|2011-05-06 13:30,6,3.955,3.963,3.955,3.963,5
20110601|2011-05-06 14:00,6,3.9735,3.9745,3.972,3.972,4
20110601|2011-05-06 14:30,6,3.9765,3.9765,3.9645,3.9645,22
20110601|2011-05-06 15:00,6,3.9615,3.9615,3.961,3.961,2
20110601|2011-05-06 15:30,6,3.9625,3.965,3.9625,3.9635,13
20110601|2011-05-08 17:00,9,3.9375,3.979,3.9375,3.979,4
20110601|2011-05-08 18:00,9,3.988,4.012,3.988,4.012,11
20110601|2011-05-08 18:30,9,4.0055,4.008,4.004,4.007,15
20110601|2011-05-08 19:00,9,4.0085,4.012,4.0085,4.012,4
20110601|2011-05-08 20:00,9,4.022,4.022,4.0175,4.0175,2
20110601|2011-05-08 20:30,9,4.031,4.0395,4.031,4.0385,16
20110601|2011-05-08 21:00,9,4.0335,4.0335,4.033,4.033,2
20110601|2011-05-08 21:30,9,4.043,4.0445,4.038,4.0385,7
20110601|2011-05-08 22:00,9,4.0405,4.0405,4.0405,4.0405,1
20110601|2011-05-09 00:00,9,4.0535,4.0545,4.044,4.044,6
20110601|2011-05-09 01:00,9,4.0345,4.0345,4.0335,4.0335,2
20110601|2011-05-09 02:00,9,4.046,4.046,4.046,4.046,1
20110601|2011-05-09 02:30,9,4.0485,4.0545,4.0485,4.0545,11
20110601|2011-05-09 03:00,9,4.044,4.044,4.044,4.044,2
20110601|2011-05-09 04:00,9,4.05,4.05,4.05,4.05,1
20110601|2011-05-09 04:30,9,4.05,4.05,4.05,4.05,1
20110601|2011-05-09 05:00,9,4.0515,4.0515,4.051,4.051,11
20110601|2011-05-09 05:30,9,4.0565,4.0565,4.053,4.054,7
20110601|2011-05-09 06:00,9,4.05,4.05,4.05,4.05,5
20110601|2011-05-09 06:30,9,4.0475,4.0475,4.043,4.043,2
20110601|2011-05-09 07:00,9,4.039,4.039,4.0255,4.03,5
20110601|2011-05-09 07:30,9,4.0225,4.0265,4.0225,4.0265,6
20110601|2011-05-09 08:00,9,4.0135,4.0155,4.0085,4.0155,5
20110601|2011-05-09 08:30,9,4.03,4.03,4.0125,4.0125,3
20110601|2011-05-09 09:00,9,4.0085,4.0195,4.0015,4.0015,9
20110601|2011-05-09 09:30,9,4.0005,4.0005,3.988,3.9945,8
20110601|2011-05-09 10:00,9,4.01,4.0255,4.01,4.0245,5
20110601|2011-05-09 10:30,9,4.015,4.02,4.009,4.02,12
20110601|2011-05-09 11:00,9,4.0275,4.034,4.02,4.02,18
20110601|2011-05-09 11:30,9,4.024,4.024,4.01,4.01,7
20110601|2011-05-09 12:00,9,4.0095,4.01,4.0075,4.0095,8
20110601|2011-05-09 12:30,9,4.013,4.023,4.013,4.023,21
20110601|2011-05-09 13:00,9,4.0235,4.0285,4.0205,4.0285,8
20110601|2011-05-09 13:30,9,4.031,4.0425,4.0285,4.0305,16
20110601|2011-05-09 14:00,9,4.0285,4.033,4.0285,4.033,19
20110601|2011-05-09 14:30,9,4.0355,4.0485,4.0355,4.0485,7
20110601|2011-05-09 15:00,9,4.044,4.044,4.044,4.044,1
20110601|2011-05-09 15:30,9,4.0495,4.0495,4.0495,4.0495,2
20110601|2011-05-09 20:00,10,4.022,4.022,4.0195,4.022,4
20110601|2011-05-09 20:30,10,4.0175,4.0175,4,4,7
20110601|2011-05-09 21:30,10,4.0355,4.0355,4.0355,4.0355,8
20110601|2011-05-09 22:00,10,4.035,4.05,4.035,4.05,9
20110601|2011-05-09 22:30,10,4.0475,4.0475,4.0475,4.0475,1
20110601|2011-05-09 23:30,10,4.046,4.047,4.044,4.047,3
20110601|2011-05-10 00:00,10,4.045,4.045,4.0405,4.0405,3
20110601|2011-05-10 01:00,10,4.02,4.02,4.02,4.02,3
20110601|2011-05-10 02:00,10,4.0495,4.0495,4.0495,4.0495,1
20110601|2011-05-10 03:00,10,4.045,4.045,4.0435,4.0435,5
20110601|2011-05-10 03:30,10,4.06,4.0755,4.06,4.0675,9
20110601|2011-05-10 04:30,10,4.045,4.045,4.045,4.045,1
20110601|2011-05-10 05:00,10,4.053,4.055,4.053,4.055,31
20110601|2011-05-10 05:30,10,4.061,4.061,4.061,4.061,1
20110601|2011-05-10 06:00,10,4.048,4.048,4.048,4.048,3
20110601|2011-05-10 06:30,10,4.055,4.055,4.055,4.055,1
20110601|2011-05-10 07:00,10,4.052,4.0595,4.052,4.054,9
20110601|2011-05-10 07:30,10,4.0535,4.0535,4.028,4.028,25
20110601|2011-05-10 08:00,10,4.0205,4.023,4.009,4.009,33
20110601|2011-05-10 08:30,10,4.01,4.0155,3.999,4.0095,24
20110601|2011-05-10 09:00,10,4.016,4.03,4.016,4.028,8
20110601|2011-05-10 09:30,10,4.025,4.025,4.015,4.023,11
20110601|2011-05-10 10:00,10,4.031,4.0475,4.031,4.043,7
20110601|2011-05-10 10:30,10,4.0375,4.042,4.035,4.035,7
20110601|2011-05-10 11:00,10,4.032,4.036,4.0255,4.029,46
20110601|2011-05-10 11:30,10,4.0275,4.0315,4.0275,4.0315,2
20110601|2011-05-10 12:00,10,4.037,4.037,4.037,4.037,3
20110601|2011-05-10 12:30,10,4.0335,4.0335,4.0335,4.0335,1
20110601|2011-05-10 13:00,10,4.0375,4.0375,4.0335,4.0335,7
20110601|2011-05-10 14:00,10,4.041,4.041,4.041,4.041,1
20110601|2011-05-10 14:30,10,4.0425,4.046,4.0425,4.046,6
20110601|2011-05-10 15:00,10,4.044,4.0445,4.044,4.0445,5
20110601|2011-05-10 17:00,11,4.035,4.035,4.035,4.035,1
20110601|2011-05-10 17:30,11,4.0335,4.0335,4.0335,4.0335,1
20110601|2011-05-10 18:00,11,4.041,4.041,4.041,4.041,2
20110601|2011-05-10 19:00,11,4.05,4.05,4.05,4.05,1
20110601|2011-05-10 19:30,11,4.0505,4.053,4.0505,4.053,2
20110601|2011-05-10 20:00,11,4.0605,4.0605,4.0455,4.0455,3
20110601|2011-05-10 21:00,11,4.04,4.04,4.01,4.01,2
20110601|2011-05-10 21:30,11,4.0255,4.0255,4.0255,4.0255,1
20110601|2011-05-10 22:00,11,4.0375,4.0375,4.0375,4.0375,3
20110601|2011-05-10 23:30,11,4.041,4.041,4.041,4.041,1
20110601|2011-05-11 00:30,11,4.04,4.04,4.04,4.04,6
20110601|2011-05-11 01:00,11,4.039,4.039,4.039,4.039,1
20110601|2011-05-11 02:00,11,4,4,4,4,1
20110601|2011-05-11 03:00,11,4.0045,4.0045,3.992,3.992,4
20110601|2011-05-11 04:00,11,3.997,3.997,3.997,3.997,2
20110601|2011-05-11 05:00,11,3.982,3.982,3.9745,3.9745,4
20110601|2011-05-11 05:30,11,3.984,3.984,3.97,3.97,5
20110601|2011-05-11 06:00,11,3.9725,3.976,3.965,3.976,10
20110601|2011-05-11 06:30,11,3.969,3.974,3.964,3.964,9
20110601|2011-05-11 07:00,11,3.9495,3.953,3.947,3.947,11
20110601|2011-05-11 07:30,11,3.941,3.951,3.941,3.9495,26
20110601|2011-05-11 08:00,11,3.956,3.956,3.9335,3.9335,18
20110601|2011-05-11 08:30,11,3.94,3.95,3.94,3.9475,10
20110601|2011-05-11 09:00,11,3.9335,3.9425,3.9255,3.9305,22
20110601|2011-05-11 09:30,11,3.923,3.93,3.919,3.928,17
20110601|2011-05-11 10:00,11,3.935,3.9465,3.93,3.942,30
20110601|2011-05-11 10:30,11,3.9355,3.943,3.9335,3.9335,15
20110601|2011-05-11 11:00,11,3.93,3.93,3.906,3.906,78
20110601|2011-05-11 11:30,11,3.9185,3.925,3.9135,3.9205,11
20110601|2011-05-11 12:00,11,3.907,3.9125,3.9035,3.905,29
20110601|2011-05-11 12:30,11,3.9065,3.908,3.9025,3.907,9
20110601|2011-05-11 13:00,11,3.914,3.914,3.9035,3.9035,3
20110601|2011-05-11 13:30,11,3.9075,3.9095,3.8955,3.8955,27
20110601|2011-05-11 14:00,11,3.893,3.8985,3.8925,3.8985,3
20110601|2011-05-11 14:30,11,3.901,3.901,3.8985,3.8985,2
20110601|2011-05-11 15:30,11,3.899,3.8995,3.899,3.8995,2
20110601|2011-05-11 18:00,12,3.9065,3.9065,3.9065,3.9065,1
20110601|2011-05-11 20:30,12,3.923,3.923,3.92,3.92,11
20110601|2011-05-11 21:00,12,3.918,3.918,3.918,3.918,1
20110601|2011-05-11 21:30,12,3.9125,3.9125,3.9125,3.9125,5
20110601|2011-05-11 22:00,12,3.9125,3.9135,3.9125,3.9135,2
20110601|2011-05-11 22:30,12,3.91,3.91,3.91,3.91,1
20110601|2011-05-11 23:00,12,3.9095,3.9095,3.9095,3.9095,1
20110601|2011-05-11 23:30,12,3.9035,3.9035,3.8985,3.8985,2
20110601|2011-05-12 00:00,12,3.896,3.896,3.896,3.896,5
20110601|2011-05-12 00:30,12,3.89,3.89,3.8755,3.879,10
20110601|2011-05-12 01:00,12,3.88,3.88,3.8675,3.8735,8
20110601|2011-05-12 01:30,12,3.869,3.87,3.8655,3.8655,16
20110601|2011-05-12 02:00,12,3.864,3.883,3.864,3.8815,3
20110601|2011-05-12 02:30,12,3.8835,3.8835,3.8835,3.8835,3
20110601|2011-05-12 03:00,12,3.89,3.89,3.87,3.8735,28
20110601|2011-05-12 03:30,12,3.8745,3.8745,3.8585,3.8585,4
20110601|2011-05-12 04:00,12,3.854,3.854,3.854,3.854,1
20110601|2011-05-12 04:30,12,3.85,3.85,3.8475,3.8475,6
20110601|2011-05-12 05:00,12,3.8505,3.864,3.8505,3.864,2
20110601|2011-05-12 05:30,12,3.86,3.86,3.8535,3.86,17
20110601|2011-05-12 06:00,12,3.873,3.875,3.863,3.863,5
20110601|2011-05-12 06:30,12,3.873,3.8845,3.873,3.8845,4
20110601|2011-05-12 07:30,12,3.892,3.9125,3.892,3.9055,14
20110601|2011-05-12 08:00,12,3.9055,3.9255,3.9055,3.92,12
20110601|2011-05-12 08:30,12,3.899,3.9085,3.899,3.9085,18
20110601|2011-05-12 09:00,12,3.9055,3.93,3.9055,3.929,14
20110601|2011-05-12 09:30,12,3.914,3.918,3.914,3.916,5
20110601|2011-05-12 10:00,12,3.9235,3.9325,3.9235,3.9325,68
20110601|2011-05-12 10:30,12,3.9475,3.949,3.939,3.939,11
20110601|2011-05-12 11:00,12,3.948,3.963,3.9475,3.963,14
20110601|2011-05-12 11:30,12,3.96,3.9675,3.96,3.96,24
20110601|2011-05-12 12:00,12,3.966,3.98,3.966,3.9755,12
20110601|2011-05-12 12:30,12,3.979,3.979,3.979,3.979,1
20110601|2011-05-12 13:00,12,3.979,3.981,3.9755,3.977,26
20110601|2011-05-12 13:30,12,3.9725,3.9725,3.9725,3.9725,2
20110601|2011-05-12 14:00,12,3.973,3.973,3.9665,3.9665,8
20110601|2011-05-12 15:00,12,3.973,3.9755,3.973,3.9755,6
20110601|2011-05-12 15:30,12,3.9685,3.9725,3.9685,3.9725,2
20110601|2011-05-12 18:00,13,3.959,3.959,3.959,3.959,1
20110601|2011-05-12 19:30,13,3.961,3.961,3.96,3.96,5
20110601|2011-05-12 21:30,13,3.9645,3.9645,3.9645,3.9645,2
20110601|2011-05-12 23:00,13,3.97,3.97,3.97,3.97,1
20110601|2011-05-13 00:30,13,3.9705,3.993,3.9705,3.993,7
20110601|2011-05-13 01:00,13,3.9965,3.9965,3.996,3.996,2
20110601|2011-05-13 01:30,13,4.0015,4.0035,3.999,3.999,14
20110601|2011-05-13 02:00,13,3.997,4.0245,3.997,4.0245,12
20110601|2011-05-13 03:00,13,4.0235,4.0235,4.017,4.017,2
20110601|2011-05-13 04:00,13,4.0085,4.0155,4.0085,4.015,6
20110601|2011-05-13 04:30,13,4.011,4.026,4.011,4.026,15
20110601|2011-05-13 05:00,13,4.0265,4.0265,4.0225,4.0225,8
20110601|2011-05-13 06:00,13,4.0195,4.0195,4.0195,4.0195,3
20110601|2011-05-13 06:30,13,4.02,4.0205,4.02,4.0205,2
20110601|2011-05-13 07:00,13,4.033,4.033,4.013,4.013,20
20110601|2011-05-13 07:30,13,4.021,4.03,4.0195,4.0215,32
20110601|2011-05-13 08:00,13,4.0085,4.0085,3.9975,3.9975,18
20110601|2011-05-13 08:30,13,3.985,4.0045,3.985,4.0045,20
20110601|2011-05-13 09:00,13,3.991,4.01,3.991,4.01,5
20110601|2011-05-13 09:30,13,4.009,4.009,4.0045,4.0045,2
20110601|2011-05-13 10:00,13,3.971,3.973,3.9655,3.9655,27
20110601|2011-05-13 10:30,13,3.9735,3.9735,3.966,3.9705,16
20110601|2011-05-13 11:00,13,3.967,3.967,3.959,3.959,4
20110601|2011-05-13 11:30,13,3.9815,3.9825,3.9775,3.9775,5
20110601|2011-05-13 12:00,13,3.9825,3.9925,3.9825,3.9925,2
20110601|2011-05-13 12:30,13,3.987,3.987,3.987,3.987,1
20110601|2011-05-13 13:00,13,3.9915,3.9935,3.9915,3.993,10
20110601|2011-05-13 13:30,13,4,4,4,4,5
20110601|2011-05-13 14:00,13,3.992,3.993,3.99,3.9905,16
20110601|2011-05-13 14:30,13,3.9955,3.9985,3.9955,3.9985,3
20110601|2011-05-13 15:00,13,3.9965,3.997,3.9965,3.997,2
20110601|2011-05-15 17:00,16,3.981,3.981,3.981,3.981,1
20110601|2011-05-15 18:30,16,3.9915,3.9915,3.9545,3.9545,11
20110601|2011-05-15 19:00,16,3.9635,3.9635,3.959,3.959,2
20110601|2011-05-15 20:00,16,3.962,3.962,3.9465,3.948,12
20110601|2011-05-15 21:00,16,3.973,3.973,3.973,3.973,1
20110601|2011-05-15 23:30,16,3.9585,3.9585,3.9475,3.9475,8
20110601|2011-05-16 00:00,16,3.947,3.9525,3.94,3.952,8
20110601|2011-05-16 00:30,16,3.962,3.962,3.962,3.962,1
20110601|2011-05-16 02:00,16,3.966,3.966,3.965,3.965,4
20110601|2011-05-16 03:00,16,3.972,3.972,3.972,3.972,1
20110601|2011-05-16 04:00,16,3.9605,3.9605,3.9605,3.9605,1
20110601|2011-05-16 04:30,16,3.962,3.962,3.9505,3.9505,3
20110601|2011-05-16 05:00,16,3.9495,3.9535,3.9495,3.9535,3
20110601|2011-05-16 06:30,16,3.951,3.951,3.951,3.951,1
20110601|2011-05-16 07:00,16,3.961,3.965,3.961,3.965,15
20110601|2011-05-16 07:30,16,3.958,3.959,3.954,3.959,4
20110601|2011-05-16 08:00,16,3.963,3.963,3.963,3.963,1
20110601|2011-05-16 08:30,16,3.963,3.963,3.963,3.963,1
20110601|2011-05-16 09:00,16,3.9665,3.9965,3.9665,3.994,14
20110601|2011-05-16 09:30,16,3.988,3.9995,3.988,3.9995,6
20110601|2011-05-16 10:00,16,4.0115,4.0125,4,4,56
20110601|2011-05-16 10:30,16,3.9925,3.9925,3.9855,3.9855,2
20110601|2011-05-16 11:00,16,3.9955,3.9975,3.9885,3.991,11
20110601|2011-05-16 11:30,16,3.989,3.9975,3.9835,3.9835,17
20110601|2011-05-16 12:00,16,3.9835,3.9835,3.974,3.9755,16
20110601|2011-05-16 13:00,16,3.9765,3.9765,3.9765,3.9765,1
20110601|2011-05-16 13:30,16,3.974,3.976,3.974,3.976,3
20110601|2011-05-16 14:00,16,3.975,3.975,3.975,3.975,1
20110601|2011-05-16 15:00,16,3.9775,3.9775,3.976,3.976,3
20110601|2011-05-16 15:30,16,3.968,3.968,3.9655,3.9655,5
20110601|2011-05-16 17:30,17,3.963,3.965,3.963,3.964,14
20110601|2011-05-16 19:00,17,3.9825,3.9825,3.9825,3.9825,1
20110601|2011-05-16 20:30,17,3.9735,3.9735,3.9735,3.9735,1
20110601|2011-05-16 21:30,17,3.9425,3.9425,3.9425,3.9425,5
20110601|2011-05-16 22:00,17,3.965,3.965,3.965,3.965,1
20110601|2011-05-17 00:30,17,3.965,3.965,3.965,3.965,1
20110601|2011-05-17 01:00,17,3.979,3.9905,3.979,3.9905,2
20110601|2011-05-17 01:30,17,3.9975,3.998,3.9975,3.998,2
20110601|2011-05-17 02:30,17,3.9975,4,3.9975,4,6
20110601|2011-05-17 03:30,17,4.01,4.01,4.01,4.01,1
20110601|2011-05-17 04:00,17,4.027,4.027,4.0255,4.0255,3
20110601|2011-05-17 04:30,17,4.03,4.031,4.021,4.021,106
20110601|2011-05-17 05:00,17,4.022,4.029,4.0145,4.021,185
20110601|2011-05-17 05:30,17,4.0225,4.0255,4.017,4.017,188
20110601|2011-05-17 06:30,17,4.007,4.0125,4.007,4.0125,2
20110601|2011-05-17 07:00,17,4.0095,4.0095,4.008,4.008,3
20110601|2011-05-17 07:30,17,3.9905,4,3.9905,3.9945,3
20110601|2011-05-17 08:00,17,3.992,3.992,3.979,3.979,2
20110601|2011-05-17 08:30,17,3.969,3.9745,3.969,3.972,13
20110601|2011-05-17 09:00,17,3.9765,3.9925,3.976,3.9915,8
20110601|2011-05-17 09:30,17,3.994,3.994,3.974,3.98,20
20110601|2011-05-17 10:00,17,3.972,3.9735,3.962,3.967,34
20110601|2011-05-17 10:30,17,3.964,3.9665,3.954,3.9635,20
20110601|2011-05-17 11:00,17,3.9745,3.9885,3.9745,3.9885,2
20110601|2011-05-17 11:30,17,3.99,3.995,3.9895,3.995,10
20110601|2011-05-17 12:00,17,3.9915,3.9915,3.9915,3.9915,1
20110601|2011-05-17 13:00,17,4.0165,4.0185,4.0115,4.0115,8
20110601|2011-05-17 13:30,17,4.0135,4.025,4.0135,4.025,3
20110601|2011-05-17 14:00,17,4.016,4.019,4.016,4.019,3
20110601|2011-05-17 14:30,17,4.021,4.021,4.021,4.021,2
20110601|2011-05-17 16:00,17,4.029,4.029,4.029,4.029,1
20110601|2011-05-17 17:00,18,4.0475,4.0635,4.0475,4.0635,18
20110601|2011-05-17 19:00,18,4.03,4.03,4.03,4.03,5
20110601|2011-05-17 20:00,18,4.0245,4.0245,4.0245,4.0245,1
20110601|2011-05-17 22:30,18,4.0275,4.0285,4.026,4.0285,3
20110601|2011-05-17 23:00,18,4.0355,4.037,4.0355,4.037,4
20110601|2011-05-18 00:00,18,4.045,4.045,4.045,4.045,1
20110601|2011-05-18 00:30,18,4.036,4.036,4.036,4.036,1
20110601|2011-05-18 01:30,18,4.0195,4.0195,4.0195,4.0195,1
20110601|2011-05-18 02:00,18,4.018,4.018,4.018,4.018,1
20110601|2011-05-18 02:30,18,4.0275,4.036,4.0275,4.036,4
20110601|2011-05-18 03:00,18,4.0395,4.0395,4.0395,4.0395,2
20110601|2011-05-18 03:30,18,4.0355,4.0445,4.0355,4.043,5
20110601|2011-05-18 04:00,18,4.047,4.047,4.046,4.046,3
20110601|2011-05-18 04:30,18,4.03,4.03,4.03,4.03,1
20110601|2011-05-18 06:00,18,4.0325,4.0395,4.0325,4.0345,4
20110601|2011-05-18 06:30,18,4.0385,4.049,4.0355,4.049,30
20110601|2011-05-18 07:00,18,4.0455,4.046,4.0445,4.045,27
20110601|2011-05-18 07:30,18,4.029,4.029,4.0265,4.0265,2
20110601|2011-05-18 08:00,18,4.036,4.036,4.036,4.036,1
20110601|2011-05-18 08:30,18,4.052,4.0925,4.052,4.0925,18
20110601|2011-05-18 09:00,18,4.0875,4.0875,4.08,4.0815,5
20110601|2011-05-18 09:30,18,4.085,4.1075,4.085,4.0995,44
20110601|2011-05-18 10:00,18,4.099,4.1,4.0825,4.0905,12
20110601|2011-05-18 10:30,18,4.104,4.107,4.097,4.107,9
20110601|2011-05-18 11:00,18,4.1035,4.106,4.102,4.105,14
20110601|2011-05-18 11:30,18,4.1075,4.108,4.0995,4.1005,11
20110601|2011-05-18 12:00,18,4.1005,4.108,4.1005,4.1035,3
20110601|2011-05-18 12:30,18,4.108,4.118,4.108,4.118,30
20110601|2011-05-18 13:00,18,4.1095,4.1105,4.101,4.101,13
20110601|2011-05-18 13:30,18,4.1005,4.1005,4.095,4.095,7
20110601|2011-05-18 15:30,18,4.094,4.094,4.094,4.094,1
20110601|2011-05-18 17:00,19,4.0855,4.0855,4.0855,4.0855,1
20110601|2011-05-18 19:00,19,4.097,4.097,4.097,4.097,1
20110601|2011-05-18 20:30,19,4.0945,4.0945,4.0945,4.0945,1
20110601|2011-05-18 21:30,19,4.104,4.1095,4.104,4.1095,13
20110601|2011-05-18 23:30,19,4.112,4.1135,4.112,4.1135,2
20110601|2011-05-19 00:30,19,4.0995,4.0995,4.083,4.083,3
20110601|2011-05-19 01:00,19,4.082,4.082,4.08,4.08,3
20110601|2011-05-19 02:00,19,4.079,4.0805,4.076,4.0805,11
20110601|2011-05-19 02:30,19,4.0785,4.0785,4.0705,4.0705,13
20110601|2011-05-19 06:00,19,4.09,4.09,4.09,4.09,1
20110601|2011-05-19 06:30,19,4.0825,4.0825,4.0825,4.0825,1
20110601|2011-05-19 07:00,19,4.0865,4.088,4.0775,4.0775,32
20110601|2011-05-19 07:30,19,4.07,4.077,4.0675,4.077,13
20110601|2011-05-19 08:00,19,4.077,4.077,4.077,4.077,1
20110601|2011-05-19 08:30,19,4.088,4.088,4.088,4.088,1
20110601|2011-05-19 09:00,19,4.0865,4.0865,4.0865,4.0865,1
20110601|2011-05-19 09:30,19,4.09,4.0945,4.072,4.072,14
20110601|2011-05-19 10:00,19,4.0745,4.0745,4.0475,4.057,12
20110601|2011-05-19 10:30,19,4.058,4.058,4.0365,4.042,13
20110601|2011-05-19 11:00,19,4.0405,4.057,4.0405,4.057,8
20110601|2011-05-19 11:30,19,4.0545,4.0545,4.0545,4.0545,1
20110601|2011-05-19 12:00,19,4.0495,4.0535,4.0495,4.0535,5
20110601|2011-05-19 14:30,19,4.038,4.038,4.038,4.038,1
20110601|2011-05-19 15:30,19,4.0375,4.0375,4.0375,4.0375,1
20110601|2011-05-19 16:00,19,4.042,4.0465,4.042,4.0465,4
20110601|2011-05-19 17:30,20,4.05,4.0565,4.05,4.0565,6
20110601|2011-05-19 22:30,20,4.0655,4.0655,4.0655,4.0655,1
20110601|2011-05-19 23:00,20,4.0655,4.0655,4.0655,4.0655,3
20110601|2011-05-19 23:30,20,4.068,4.068,4.068,4.068,1
20110601|2011-05-20 01:30,20,4.067,4.067,4.067,4.067,1
20110601|2011-05-20 02:00,20,4.066,4.066,4.066,4.066,2
20110601|2011-05-20 02:30,20,4.09,4.094,4.09,4.094,9
20110601|2011-05-20 03:00,20,4.0965,4.0975,4.0965,4.0975,6
20110601|2011-05-20 03:30,20,4.0985,4.1055,4.0985,4.1055,20
20110601|2011-05-20 06:00,20,4.0805,4.0835,4.0805,4.081,9
20110601|2011-05-20 06:30,20,4.069,4.0725,4.0665,4.072,13
20110601|2011-05-20 07:00,20,4.076,4.081,4.074,4.08,77
20110601|2011-05-20 07:30,20,4.0965,4.099,4.0965,4.099,4
20110601|2011-05-20 08:00,20,4.098,4.098,4.0875,4.0905,18
20110601|2011-05-20 08:30,20,4.0935,4.0935,4.056,4.062,43
20110601|2011-05-20 09:00,20,4.067,4.067,4.0645,4.0645,3
20110601|2011-05-20 09:30,20,4.069,4.0715,4.0665,4.0715,9
20110601|2011-05-20 10:00,20,4.103,4.1095,4.0985,4.103,19
20110601|2011-05-20 10:30,20,4.105,4.108,4.103,4.103,3
20110601|2011-05-20 11:00,20,4.1385,4.1425,4.13,4.13,7
20110601|2011-05-20 11:30,20,4.135,4.135,4.122,4.124,31
20110601|2011-05-20 12:00,20,4.119,4.119,4.106,4.106,6
20110601|2011-05-20 13:00,20,4.1095,4.1095,4.1095,4.1095,1
20110601|2011-05-20 13:30,20,4.1115,4.1115,4.1075,4.1075,2
20110601|2011-05-20 14:00,20,4.107,4.107,4.1065,4.1065,2
20110601|2011-05-20 14:30,20,4.1035,4.1035,4.1035,4.1035,1
20110601|2011-05-20 15:00,20,4.106,4.106,4.106,4.106,1
20110601|2011-05-20 15:30,20,4.1015,4.1015,4.1015,4.1015,1
20110601|2011-05-20 16:00,20,4.103,4.1035,4.103,4.1035,3
20110601|2011-05-22 17:00,23,4.0735,4.0735,4.0715,4.0715,2
20110601|2011-05-22 17:30,23,4.0815,4.0815,4.0815,4.0815,1
20110601|2011-05-22 18:00,23,4.0895,4.0895,4.0895,4.0895,1
20110601|2011-05-22 19:00,23,4.1005,4.102,4.1005,4.102,2
20110601|2011-05-22 20:00,23,4.0635,4.0635,4.0635,4.0635,1
20110601|2011-05-22 20:30,23,4.051,4.051,4.051,4.051,5
20110601|2011-05-22 21:30,23,4.0525,4.0575,4.0525,4.0575,6
20110601|2011-05-23 01:00,23,4.0155,4.019,4.015,4.019,5
20110601|2011-05-23 01:30,23,4.025,4.025,4.025,4.025,1
20110601|2011-05-23 02:30,23,4.017,4.017,4.0135,4.0135,6
20110601|2011-05-23 03:00,23,4.015,4.015,4.0145,4.0145,2
20110601|2011-05-23 03:30,23,4.012,4.012,3.9945,3.998,10
20110601|2011-05-23 04:00,23,3.995,3.995,3.987,3.987,7
20110601|2011-05-23 05:00,23,4.0065,4.0065,4.0065,4.0065,1
20110601|2011-05-23 06:00,23,4.011,4.011,4.009,4.009,2
20110601|2011-05-23 07:00,23,3.9705,3.9705,3.968,3.968,3
20110601|2011-05-23 07:30,23,3.9565,3.9575,3.95,3.953,29
20110601|2011-05-23 08:00,23,3.958,3.9635,3.958,3.959,11
20110601|2011-05-23 08:30,23,3.964,3.9755,3.964,3.9755,3
20110601|2011-05-23 09:30,23,3.967,3.967,3.967,3.967,1
20110601|2011-05-23 10:00,23,3.975,3.975,3.965,3.967,6
20110601|2011-05-23 10:30,23,3.965,3.9785,3.965,3.975,9
20110601|2011-05-23 11:00,23,3.976,3.982,3.976,3.982,9
20110601|2011-05-23 11:30,23,3.988,3.988,3.985,3.985,5
20110601|2011-05-23 12:00,23,3.9865,3.9865,3.984,3.984,7
20110601|2011-05-23 13:00,23,3.9905,3.9905,3.987,3.987,6
20110601|2011-05-23 13:30,23,3.9785,3.982,3.9785,3.982,6
20110601|2011-05-23 14:00,23,3.982,3.982,3.978,3.978,9
20110601|2011-05-23 14:30,23,3.9745,3.9745,3.973,3.973,2
20110601|2011-05-23 19:00,24,3.977,3.977,3.975,3.975,2
20110601|2011-05-23 19:30,24,3.9865,3.9865,3.9865,3.9865,1
20110601|2011-05-23 20:00,24,3.9995,3.9995,3.9995,3.9995,5
20110601|2011-05-23 21:30,24,3.9965,3.9965,3.9965,3.9965,2
20110601|2011-05-23 22:00,24,4.01,4.0135,4.01,4.012,3
20110601|2011-05-24 00:00,24,4.016,4.016,4.016,4.016,1
20110601|2011-05-24 01:30,24,4.0245,4.026,4.0245,4.026,3
20110601|2011-05-24 02:30,24,4.029,4.029,4.029,4.029,1
20110601|2011-05-24 03:00,24,4.039,4.0415,4.0325,4.0415,12
20110601|2011-05-24 03:30,24,4.043,4.0435,4.043,4.0435,5
20110601|2011-05-24 04:00,24,4.036,4.036,4.0335,4.0335,3
20110601|2011-05-24 05:30,24,4.038,4.038,4.038,4.038,1
20110601|2011-05-24 06:00,24,4.028,4.028,4.028,4.028,1
20110601|2011-05-24 06:30,24,4.029,4.029,4.029,4.029,1
20110601|2011-05-24 07:00,24,4.0375,4.0375,4.0375,4.0375,1
20110601|2011-05-24 07:30,24,4.0475,4.0475,4.0475,4.0475,1
20110601|2011-05-24 08:00,24,4.053,4.053,4.0435,4.0435,8
20110601|2011-05-24 08:30,24,4.047,4.0495,4.047,4.0495,4
20110601|2011-05-24 09:00,24,4.0395,4.05,4.0395,4.05,4
20110601|2011-05-24 09:30,24,4.04,4.04,4.0385,4.04,5
20110601|2011-05-24 10:00,24,4.0455,4.0455,4.035,4.035,5
20110601|2011-05-24 10:30,24,4.038,4.038,4.0135,4.014,15
20110601|2011-05-24 11:00,24,4.013,4.013,4.012,4.012,2
20110601|2011-05-24 11:30,24,4.0095,4.0105,4.0095,4.0105,2
20110601|2011-05-24 12:00,24,4.0085,4.015,4.0085,4.0105,6
20110601|2011-05-24 12:30,24,4.0085,4.011,4.0085,4.011,4
20110601|2011-05-24 13:30,24,4.024,4.024,4.024,4.024,1
20110601|2011-05-24 16:00,24,4.014,4.014,4.014,4.014,2
20110601|2011-05-24 18:30,25,4.013,4.013,4.013,4.013,1
20110601|2011-05-24 21:00,25,4.0465,4.0485,4.045,4.045,4
20110601|2011-05-24 23:30,25,4.0335,4.0425,4.0335,4.0425,3
20110601|2011-05-25 00:30,25,4.0345,4.0345,4.0345,4.0345,1
20110601|2011-05-25 02:00,25,4.0505,4.0505,4.0505,4.0505,1
20110601|2011-05-25 02:30,25,4.052,4.052,4.052,4.052,1
20110601|2011-05-25 03:30,25,4.0535,4.0535,4.0535,4.0535,1
20110601|2011-05-25 04:00,25,4.056,4.07,4.056,4.07,64
20110601|2011-05-25 04:30,25,4.0815,4.0815,4.0815,4.0815,2
20110601|2011-05-25 05:30,25,4.0755,4.0755,4.0755,4.0755,2
20110601|2011-05-25 06:00,25,4.082,4.085,4.082,4.085,2
20110601|2011-05-25 06:30,25,4.09,4.098,4.09,4.0945,3
20110601|2011-05-25 07:00,25,4.093,4.1,4.092,4.092,109
20110601|2011-05-25 07:30,25,4.0845,4.0985,4.084,4.094,25
20110601|2011-05-25 08:00,25,4.09,4.09,4.0865,4.087,4
20110601|2011-05-25 08:30,25,4.097,4.117,4.097,4.1095,8
20110601|2011-05-25 09:00,25,4.1015,4.1025,4.1015,4.1025,2
20110601|2011-05-25 09:30,25,4.106,4.114,4.106,4.1125,12
20110601|2011-05-25 10:00,25,4.107,4.109,4.107,4.109,6
20110601|2011-05-25 10:30,25,4.119,4.12,4.111,4.1115,23
20110601|2011-05-25 11:00,25,4.1095,4.1095,4.1095,4.1095,1
20110601|2011-05-25 11:30,25,4.103,4.103,4.097,4.103,68
20110601|2011-05-25 12:00,25,4.1025,4.1035,4.1025,4.103,9
20110601|2011-05-25 12:30,25,4.1,4.1,4.1,4.1,2
20110601|2011-05-25 13:00,25,4.1035,4.1035,4.1035,4.1035,1
20110601|2011-05-25 13:30,25,4.1035,4.105,4.1035,4.105,4
20110601|2011-05-25 14:00,25,4.1035,4.1075,4.102,4.1075,6
20110601|2011-05-25 14:30,25,4.107,4.107,4.107,4.107,1
20110601|2011-05-25 15:30,25,4.0955,4.0955,4.0945,4.095,5
20110601|2011-05-25 19:30,26,4.11,4.11,4.11,4.11,1
20110601|2011-05-25 20:00,26,4.11,4.11,4.11,4.11,1
20110601|2011-05-25 20:30,26,4.111,4.117,4.111,4.117,2
20110601|2011-05-25 21:30,26,4.115,4.12,4.115,4.12,2
20110601|2011-05-25 22:30,26,4.118,4.119,4.118,4.118,3
20110601|2011-05-25 23:30,26,4.128,4.128,4.128,4.128,1
20110601|2011-05-26 00:00,26,4.128,4.128,4.128,4.128,1
20110601|2011-05-26 02:00,26,4.121,4.121,4.12,4.12,2
20110601|2011-05-26 02:30,26,4.1185,4.1185,4.116,4.116,12
20110601|2011-05-26 03:00,26,4.116,4.116,4.1055,4.1055,13
20110601|2011-05-26 03:30,26,4.107,4.107,4.0965,4.0965,66
20110601|2011-05-26 04:00,26,4.0955,4.102,4.0955,4.0995,12
20110601|2011-05-26 04:30,26,4.103,4.103,4.1025,4.1025,3
20110601|2011-05-26 05:00,26,4.094,4.094,4.094,4.094,1
20110601|2011-05-26 06:00,26,4.077,4.077,4.076,4.077,11
20110601|2011-05-26 07:30,26,4.078,4.105,4.078,4.105,3
20110601|2011-05-26 08:00,26,4.108,4.108,4.1,4.1045,21
20110601|2011-05-26 08:30,26,4.109,4.115,4.0935,4.0935,53
20110601|2011-05-26 09:00,26,4.092,4.102,4.092,4.102,2
20110601|2011-05-26 09:30,26,4.0805,4.0805,4.0775,4.0775,2
20110601|2011-05-26 10:00,26,4.0695,4.0855,4.0695,4.0855,4
20110601|2011-05-26 10:30,26,4.0885,4.089,4.0885,4.089,3
20110601|2011-05-26 11:30,26,4.107,4.107,4.107,4.107,2
20110601|2011-05-26 12:00,26,4.107,4.1125,4.107,4.1125,14
20110601|2011-05-26 12:30,26,4.109,4.11,4.109,4.11,6
20110601|2011-05-26 13:30,26,4.107,4.107,4.107,4.107,4
20110601|2011-05-26 14:00,26,4.108,4.108,4.108,4.108,1
20110601|2011-05-26 14:30,26,4.115,4.115,4.115,4.115,2
20110601|2011-05-26 15:00,26,4.1185,4.1185,4.1185,4.1185,1
20110601|2011-05-26 15:30,26,4.117,4.117,4.114,4.114,8
20110601|2011-05-26 16:00,26,4.12,4.12,4.12,4.12,3
20110601|2011-05-26 18:00,27,4.1085,4.1085,4.1085,4.1085,1
20110601|2011-05-26 18:30,27,4.1085,4.1085,4.1085,4.1085,1
20110601|2011-05-26 20:30,27,4.099,4.099,4.099,4.099,1
20110601|2011-05-26 22:00,27,4.125,4.125,4.125,4.125,1
20110601|2011-05-26 22:30,27,4.1185,4.1185,4.1185,4.1185,1
20110601|2011-05-27 01:30,27,4.15,4.15,4.15,4.15,1
20110601|2011-05-27 03:00,27,4.155,4.1565,4.155,4.1565,6
20110601|2011-05-27 04:30,27,4.142,4.142,4.142,4.142,2
20110601|2011-05-27 05:00,27,4.1515,4.1515,4.1515,4.1515,1
20110601|2011-05-27 07:00,27,4.166,4.17,4.166,4.17,2
20110601|2011-05-27 07:30,27,4.175,4.177,4.174,4.174,20
20110601|2011-05-27 08:00,27,4.1665,4.1795,4.1665,4.1795,6
20110601|2011-05-27 08:30,27,4.178,4.1835,4.178,4.1795,19
20110601|2011-05-27 09:00,27,4.165,4.165,4.1535,4.1535,3
20110601|2011-05-27 09:30,27,4.153,4.153,4.153,4.153,1
20110601|2011-05-27 10:00,27,4.1615,4.163,4.1615,4.163,4
20110601|2011-05-27 10:30,27,4.1555,4.16,4.1555,4.16,5
20110601|2011-05-27 12:00,27,4.179,4.179,4.178,4.179,15
20110601|2011-05-27 12:30,27,4.1705,4.1705,4.1705,4.1705,1
20110601|2011-05-27 13:00,27,4.1735,4.1735,4.173,4.173,128
20110601|2011-05-27 13:30,27,4.176,4.176,4.1735,4.174,10
20110601|2011-05-27 14:30,27,4.171,4.1745,4.171,4.1735,3
20110601|2011-05-27 15:00,27,4.1765,4.1775,4.1765,4.1775,3
20110601|2011-05-27 15:30,27,4.176,4.176,4.176,4.176,1
20110601|2011-05-29 20:30,31,4.1495,4.1495,4.1495,4.1495,1
20110601|2011-05-30 01:30,31,4.135,4.135,4.135,4.135,1
20110601|2011-05-30 23:30,31,4.153,4.153,4.153,4.153,1
20110601|2011-05-31 01:00,31,4.1475,4.1475,4.1475,4.1475,1
20110601|2011-05-31 07:00,31,4.1765,4.1765,4.1765,4.1765,1
20110601|2011-05-31 07:30,31,4.1745,4.1745,4.172,4.172,4
20110601|2011-05-31 08:00,31,4.2,4.2,4.2,4.2,1
20110601|2011-05-31 09:00,31,4.1985,4.2,4.1985,4.2,4
20110601|2011-05-31 10:00,31,4.1945,4.1965,4.193,4.193,64
20110601|2011-05-31 10:30,31,4.195,4.195,4.1715,4.1715,7
20110601|2011-05-31 11:00,31,4.1725,4.1725,4.1725,4.1725,3
20110601|2011-05-31 11:30,31,4.176,4.176,4.176,4.176,2
20110601|2011-05-31 12:30,31,4.1775,4.1775,4.1775,4.1775,7
20110601|2011-05-31 13:00,31,4.1745,4.1745,4.1745,4.1745,2
20110601|2011-05-31 13:30,31,4.1735,4.1735,4.1735,4.1735,3
20110601|2011-05-31 15:30,31,4.1855,4.1855,4.184,4.184,7
20110601|2011-05-31 16:00,31,4.185,4.185,4.185,4.185,1
20110601|2011-05-31 17:00,1,4.1805,4.1805,4.1805,4.1805,1
20110601|2011-06-01 00:30,1,4.1685,4.1685,4.1685,4.1685,1
20110601|2011-06-01 06:00,1,4.165,4.169,4.165,4.169,8
20110601|2011-06-01 07:30,1,4.122,4.122,4.122,4.122,1
20110601|2011-06-01 10:00,1,4.1225,4.1275,4.1225,4.1275,3
20110601|2011-06-01 10:30,1,4.125,4.125,4.125,4.125,1
20110601|2011-06-01 12:00,1,4.1005,4.1005,4.098,4.098,7
20110601|2011-06-01 13:00,1,4.0995,4.0995,4.0995,4.0995,1
20110601|2011-06-01 13:30,1,4.1005,4.1005,4.1005,4.1005,5
20110601|2011-06-01 14:00,1,4.095,4.0965,4.095,4.0965,9
20110601|2011-06-01 15:00,1,4.0905,4.0905,4.085,4.085,2
20110601|2011-06-01 20:00,2,4.1,4.1,4.1,4.1,3
20110601|2011-06-02 01:30,2,4.0995,4.1015,4.0985,4.1015,18
20110601|2011-06-02 03:00,2,4.095,4.095,4.095,4.095,1
20110601|2011-06-02 06:30,2,4.0985,4.0985,4.0985,4.0985,2
20110601|2011-06-02 07:30,2,4.089,4.089,4.089,4.089,1
20110601|2011-06-02 08:00,2,4.098,4.098,4.098,4.098,1
20110601|2011-06-02 09:00,2,4.0695,4.0695,4.0695,4.0695,2
20110601|2011-06-02 10:00,2,4.0435,4.0435,4.0435,4.0435,2
20110601|2011-06-02 11:30,2,4.0625,4.0625,4.0625,4.0625,1
20110601|2011-06-02 12:30,2,4.087,4.087,4.087,4.087,1
20110601|2011-06-02 13:30,2,4.095,4.095,4.095,4.095,1
20110601|2011-06-02 17:00,3,4.0885,4.0885,4.0885,4.0885,2
20110601|2011-06-02 21:00,3,4.107,4.1085,4.107,4.1085,4
20110601|2011-06-02 22:00,3,4.12,4.1225,4.12,4.1225,5
20110601|2011-06-03 05:00,3,4.097,4.097,4.094,4.094,7
20110601|2011-06-03 08:00,3,4.06,4.06,4.06,4.06,1
20110601|2011-06-03 09:00,3,4.1095,4.125,4.1095,4.125,13
20110601|2011-06-03 09:30,3,4.118,4.118,4.118,4.118,3
20110601|2011-06-03 10:30,3,4.0995,4.121,4.0995,4.121,16
20110601|2011-06-03 11:30,3,4.121,4.1285,4.121,4.1285,15
20110601|2011-06-03 12:00,3,4.122,4.1235,4.122,4.1235,2
20110601|2011-06-03 15:00,3,4.122,4.122,4.122,4.122,1
20110601|2011-06-06 07:00,6,4.13,4.13,4.13,4.13,3
20110601|2011-06-06 08:00,6,4.14,4.14,4.14,4.14,8
20110601|2011-06-06 09:00,6,4.1375,4.1375,4.1375,4.1375,1
20110601|2011-06-06 09:30,6,4.1315,4.1315,4.1315,4.1315,1
20110601|2011-06-06 10:30,6,4.15,4.15,4.15,4.15,2
20110601|2011-06-06 14:00,6,4.1265,4.1265,4.1205,4.1205,4
20110601|2011-06-06 14:30,6,4.1225,4.1225,4.1225,4.1225,1
20110601|2011-06-07 05:30,7,4.139,4.139,4.139,4.139,2
20110601|2011-06-07 07:00,7,4.1235,4.1235,4.1235,4.1235,8
20110601|2011-06-07 09:30,7,4.1345,4.135,4.1345,4.135,13
20110601|2011-06-07 10:00,7,4.131,4.131,4.131,4.131,4
20110601|2011-06-07 10:30,7,4.1255,4.131,4.1255,4.131,13
20110601|2011-06-07 20:30,8,4.09,4.09,4.09,4.09,1
20110601|2011-06-08 07:00,8,4.06,4.06,4.06,4.06,5
20110601|2011-06-08 07:30,8,4.0585,4.0585,4.0585,4.0585,2
20110601|2011-06-08 08:00,8,4.0565,4.0565,4.0565,4.0565,2
20110601|2011-06-08 09:00,8,4.0815,4.0815,4.0815,4.0815,2
20110601|2011-06-08 10:00,8,4.082,4.082,4.082,4.082,5
20110601|2011-06-08 10:30,8,4.094,4.094,4.094,4.094,1
20110601|2011-06-08 11:30,8,4.106,4.106,4.106,4.106,1
20110601|2011-06-08 12:00,8,4.107,4.107,4.107,4.107,2
20110601|2011-06-08 13:30,8,4.104,4.104,4.104,4.104,2
20110601|2011-06-08 14:00,8,4.1035,4.1035,4.1035,4.1035,2
20110601|2011-06-08 23:00,9,4.092,4.093,4.092,4.093,2
20110601|2011-06-09 07:00,9,4.047,4.047,4.047,4.047,3
20110601|2011-06-09 08:00,9,4.054,4.054,4.054,4.054,2
20110601|2011-06-09 09:30,9,4.083,4.083,4.083,4.083,1
20110601|2011-06-10 07:30,10,4.0555,4.0555,4.0555,4.0555,2
20110601|2011-06-10 09:00,10,4.035,4.035,4.025,4.025,2
20110601|2011-06-10 09:30,10,4.0355,4.0355,4.0355,4.0355,1
20110601|2011-06-10 10:30,10,4.042,4.042,4.042,4.042,2
20110601|2011-06-10 11:00,10,4.048,4.049,4.048,4.049,20
20110601|2011-06-10 13:30,10,4.0475,4.0475,4.0475,4.0475,1
20110601|2011-06-13 07:00,13,4.0295,4.0295,4.0295,4.0295,1
20110601|2011-06-13 08:00,13,4.0295,4.0295,4.0295,4.0295,1
20110601|2011-06-13 08:30,13,4.027,4.027,4.027,4.027,3
20110601|2011-06-13 10:00,13,4.0315,4.0315,4.0315,4.0315,2
20110601|2011-06-13 12:00,13,4.03,4.03,4.03,4.03,2
20110601|2011-06-13 12:30,13,4.0225,4.0225,4.0225,4.0225,1
20110601|2011-06-13 14:30,13,4.0285,4.0285,4.0285,4.0285,1
20110601|2011-06-14 02:00,14,4.0625,4.0625,4.0625,4.0625,1
20110601|2011-06-14 06:00,14,4.075,4.075,4.075,4.075,1
20110601|2011-06-14 07:00,14,4.087,4.104,4.0865,4.104,4
20110601|2011-06-14 07:30,14,4.119,4.119,4.119,4.119,3
20110601|2011-06-14 08:30,14,4.1175,4.1175,4.1175,4.1175,1
20110601|2011-06-14 09:30,14,4.142,4.142,4.142,4.142,1
20110601|2011-06-14 10:00,14,4.1545,4.1545,4.1495,4.1495,2
20110601|2011-06-14 12:00,14,4.154,4.154,4.154,4.154,5
20110601|2011-06-14 12:30,14,4.16,4.16,4.16,4.16,1
20110601|2011-06-14 13:00,14,4.1605,4.1605,4.1605,4.1605,2
20110601|2011-06-14 13:30,14,4.1595,4.1595,4.1595,4.1595,1
20110601|2011-06-15 07:30,15,4.13,4.13,4.13,4.13,1
20110601|2011-06-15 08:00,15,4.123,4.123,4.123,4.123,1
20110601|2011-06-15 08:30,15,4.138,4.141,4.1365,4.141,5
20110601|2011-06-15 11:00,15,4.1395,4.1395,4.1395,4.1395,2
20110601|2011-06-15 11:30,15,4.118,4.1185,4.118,4.1185,2
20110601|2011-06-15 12:00,15,4.124,4.124,4.1145,4.1145,8
20110601|2011-06-15 12:30,15,4.108,4.109,4.108,4.109,4
20110601|2011-06-15 15:00,15,4.1245,4.1245,4.1245,4.1245,1
20110601|2011-06-15 18:00,16,4.111,4.111,4.111,4.111,1
20110601|2011-06-16 05:30,16,4.083,4.083,4.083,4.083,1
20110601|2011-06-16 07:00,16,4.0615,4.0625,4.055,4.055,3
20110601|2011-06-16 07:30,16,4.061,4.061,4.058,4.058,2
20110601|2011-06-16 14:00,16,4.1125,4.1125,4.1105,4.1105,3
20110601|2011-06-16 14:30,16,4.11,4.11,4.11,4.11,1
20110601|2011-06-17 09:00,17,4.1485,4.1485,4.1485,4.1485,2
20110601|2011-06-17 10:00,17,4.12,4.12,4.12,4.12,1
20110601|2011-06-17 10:30,17,4.098,4.098,4.098,4.098,1
20110601|2011-06-17 11:30,17,4.0995,4.103,4.099,4.1025,27
20110601|2011-06-17 12:00,17,4.101,4.101,4.098,4.098,28
20110601|2011-06-17 12:30,17,4.097,4.097,4.097,4.097,4
20110601|2011-06-20 00:00,20,4.0585,4.0585,4.0585,4.0585,2
20110601|2011-06-20 01:30,20,4.0585,4.0585,4.0585,4.0585,7
20110601|2011-06-20 03:00,20,4.068,4.068,4.068,4.068,1
20110601|2011-06-20 03:30,20,4.0585,4.0585,4.0585,4.0585,3
20110601|2011-06-20 07:00,20,4.05,4.0545,4.02,4.02,4
20110601|2011-06-20 08:00,20,4.0365,4.0365,4.0365,4.0365,1
20110601|2011-06-20 12:00,20,4.0755,4.0765,4.0755,4.0765,4
20110601|2011-06-21 17:00,22,4.1325,4.1325,4.0905,4.0905,14
20110601|2011-06-22 05:00,22,4.05,4.05,4.05,4.05,2
20110601|2011-06-22 11:30,22,4.0935,4.0935,4.0935,4.0935,1
20110601|2011-06-22 17:30,23,4.0595,4.0595,4.0595,4.0595,5
20110601|2011-06-22 18:00,23,4.0595,4.0595,4.0595,4.0595,7
20110601|2011-06-23 07:00,23,4.042,4.0425,4.042,4.0425,13
20110601|2011-06-23 07:30,23,4.0325,4.0325,4.0325,4.0325,1
20110601|2011-06-23 09:00,23,4.046,4.0475,4.046,4.0475,13
20110601|2011-06-23 10:00,23,4.041,4.041,4.04,4.04,25
20110601|2011-06-23 13:00,23,4.0375,4.0375,4.0375,4.0375,1
20110601|2011-06-24 00:30,24,4.0985,4.11,4.0985,4.11,34
20110601|2011-06-24 05:00,24,4.083,4.083,4.083,4.083,1
20110601|2011-06-24 07:00,24,4.1095,4.1095,4.102,4.102,4
20110601|2011-06-24 07:30,24,4.124,4.124,4.124,4.124,2
20110601|2011-06-24 08:30,24,4.122,4.122,4.118,4.118,3
20110601|2011-06-27 03:30,27,4.072,4.072,4.072,4.072,1
20110601|2011-06-27 08:00,27,4.048,4.0485,4.048,4.0485,10
20110601|2011-06-27 08:30,27,4.0495,4.0495,4.0495,4.0495,1
20110601|2011-06-27 09:00,27,4.069,4.0695,4.069,4.0695,9
20110601|2011-06-27 10:30,27,4.0565,4.0565,4.0565,4.0565,12
20110601|2011-06-27 11:00,27,4.0555,4.0555,4.0555,4.0555,12
20110601|2011-06-27 11:30,27,4.0545,4.0545,4.0545,4.0545,2
20110601|2011-06-27 12:00,27,4.052,4.0595,4.052,4.0595,4
20110601|2011-06-27 15:30,27,4.079,4.0795,4.079,4.0795,6
20110601|2011-06-27 16:00,27,4.081,4.081,4.081,4.081,1
20110601|2011-06-28 07:00,28,4.078,4.079,4.078,4.079,24
20110601|2011-06-28 10:00,28,4.095,4.095,4.095,4.095,1
20110601|2011-06-28 10:30,28,4.0975,4.0975,4.0975,4.0975,1
20110701|2010-02-01 14:30,1,3.1125,3.1125,3.1125,3.1125,2
20110701|2010-02-05 02:00,5,2.895,2.895,2.895,2.895,4
20110701|2010-02-05 10:30,5,2.88,2.88,2.88,2.88,1
20110701|2010-03-03 08:30,3,3.446,3.446,3.446,3.446,1
20110701|2010-03-24 06:30,24,3.368,3.368,3.368,3.368,1
20110701|2010-03-25 11:00,25,3.405,3.405,3.405,3.405,5
20110701|2010-03-26 14:30,26,3.452,3.452,3.452,3.452,5
20110701|2010-04-15 09:30,15,3.64,3.64,3.64,3.64,44
20110701|2010-04-22 08:30,22,3.51,3.51,3.51,3.51,1
20110701|2010-04-27 14:30,27,3.41,3.41,3.41,3.41,1
20110701|2010-04-29 09:30,29,3.407,3.407,3.407,3.407,4
20110701|2010-04-29 11:30,29,3.3835,3.3835,3.3835,3.3835,7
20110701|2010-05-04 10:30,4,3.23,3.23,3.23,3.23,1
20110701|2010-05-05 05:30,5,3.19,3.19,3.19,3.19,4
20110701|2010-05-05 06:00,5,3.19,3.195,3.19,3.195,4
20110701|2010-05-13 08:00,13,3.24,3.24,3.24,3.24,44
20110701|2010-05-17 10:00,17,2.982,2.982,2.982,2.982,1
20110701|2010-05-20 09:00,20,2.99,2.99,2.99,2.99,1
20110701|2010-05-25 07:00,25,3.1,3.1,3.1,3.1,1
20110701|2010-05-25 11:00,25,3.1025,3.1025,3.1025,3.1025,1
20110701|2010-05-26 15:30,26,3.101,3.101,3.101,3.101,1
20110701|2010-05-27 01:30,27,3.169,3.169,3.169,3.169,1
20110701|2010-05-28 08:30,28,3.205,3.205,3.205,3.205,0
20110701|2010-06-01 12:30,1,3.13,3.13,3.13,3.13,9
20110701|2010-06-01 14:00,1,3.106,3.106,3.106,3.106,1
20110701|2010-06-01 16:00,1,3.093,3.093,3.093,3.093,1
20110701|2010-06-04 07:30,4,2.95,2.95,2.9345,2.9345,2
20110701|2010-06-07 09:30,7,2.81,2.81,2.81,2.81,1
20110701|2010-06-07 12:30,7,2.835,2.835,2.835,2.835,4
20110701|2010-06-07 13:30,7,2.8275,2.8275,2.8275,2.8275,8
20110701|2010-06-08 09:30,8,2.815,2.815,2.815,2.815,3
20110701|2010-06-08 14:30,8,2.856,2.8675,2.855,2.8675,9
20110701|2010-06-09 10:00,9,2.9315,2.9315,2.9315,2.9315,1
20110701|2010-06-11 04:00,11,2.985,2.985,2.985,2.985,1
20110701|2010-06-11 07:30,11,2.983,2.983,2.983,2.983,1
20110701|2010-06-11 08:00,11,2.9675,2.968,2.9675,2.968,2
20110701|2010-06-14 04:30,14,3.06,3.06,3.06,3.06,1
20110701|2010-06-15 08:30,15,3.06,3.0605,3.0515,3.0515,3
20110701|2010-06-17 07:30,17,3.01,3.01,3.01,3.01,1
20110701|2010-06-17 08:30,17,3.005,3.005,3.005,3.005,2
20110701|2010-06-17 09:30,17,2.9645,2.9645,2.9645,2.9645,1
20110701|2010-06-17 14:30,17,2.99,2.99,2.99,2.99,1
20110701|2010-06-24 09:30,24,3.06,3.06,3.06,3.06,20
20110701|2010-07-01 09:00,1,2.94,2.94,2.94,2.94,1
20110701|2010-07-02 08:30,2,3.01,3.01,3.01,3.01,0
20110701|2010-07-13 11:30,13,3.0655,3.0655,3.0655,3.0655,1
20110701|2010-07-16 12:00,16,2.98,2.98,2.98,2.98,2
20110701|2010-07-19 11:00,19,2.981,2.981,2.981,2.981,1
20110701|2010-07-20 11:00,20,3.037,3.037,3.0355,3.0355,5
20110701|2010-07-22 04:00,22,3.1775,3.1775,3.1775,3.1775,1
20110701|2010-07-22 09:30,22,3.196,3.196,3.1955,3.1955,10
20110701|2010-07-22 10:30,22,3.2,3.2,3.19,3.19,17
20110701|2010-07-22 11:30,22,3.179,3.179,3.179,3.179,1
20110701|2010-07-27 04:00,27,3.2325,3.2325,3.23,3.23,11
20110701|2010-08-20 12:00,20,3.334,3.334,3.334,3.334,1
20110701|2010-08-24 07:00,24,3.28,3.28,3.28,3.28,1
20110701|2010-08-24 08:00,24,3.26,3.26,3.26,3.26,1
20110701|2010-08-24 08:30,24,3.268,3.268,3.265,3.267,12
20110701|2010-08-24 09:00,24,3.2595,3.2595,3.2535,3.2535,10
20110701|2010-08-24 10:30,24,3.2715,3.2715,3.2655,3.2655,5
20110701|2010-08-24 11:00,24,3.2695,3.2695,3.2695,3.2695,6
20110701|2010-08-24 11:30,24,3.2725,3.2745,3.2725,3.273,11
20110701|2010-08-25 07:30,25,3.2285,3.2295,3.2285,3.2295,3
20110701|2010-08-25 09:30,25,3.232,3.232,3.232,3.232,1
20110701|2010-08-25 10:00,25,3.25,3.2525,3.248,3.2525,10
20110701|2010-08-25 10:30,25,3.253,3.253,3.2455,3.2455,10
20110701|2010-08-26 07:00,26,3.323,3.323,3.316,3.316,11
20110701|2010-08-26 07:30,26,3.33,3.33,3.3245,3.326,11
20110701|2010-08-26 10:00,26,3.337,3.337,3.3325,3.3325,19
20110701|2010-08-26 10:30,26,3.333,3.333,3.333,3.333,3
20110701|2010-08-27 09:30,27,3.38,3.38,3.3795,3.3795,9
20110701|2010-08-27 10:00,27,3.3755,3.4095,3.375,3.4095,7
20110701|2010-08-27 10:30,27,3.3935,3.3935,3.392,3.392,7
20110701|2010-08-27 11:00,27,3.4005,3.401,3.4005,3.401,5
20110701|2010-08-30 09:30,30,3.4165,3.4165,3.414,3.414,7
20110701|2010-09-01 05:30,1,3.4475,3.4475,3.4475,3.4475,1
20110701|2010-09-01 09:30,1,3.4785,3.4785,3.4785,3.4785,1
20110701|2010-09-03 11:30,3,3.513,3.513,3.513,3.513,1
20110701|2010-09-07 09:00,7,3.461,3.461,3.461,3.461,5
20110701|2010-09-07 11:00,7,3.4795,3.4795,3.4795,3.4795,1
20110701|2010-09-08 11:30,8,3.515,3.515,3.515,3.515,3
20110701|2010-09-08 17:30,9,3.5,3.5,3.5,3.5,1
20110701|2010-09-09 09:30,9,3.466,3.466,3.466,3.466,3
20110701|2010-09-09 10:00,9,3.4675,3.4675,3.4675,3.4675,4
20110701|2010-09-09 10:30,9,3.4635,3.4635,3.462,3.462,3
20110701|2010-09-10 04:30,10,3.443,3.443,3.443,3.443,1
20110701|2010-09-10 09:00,10,3.4485,3.4495,3.4455,3.4475,21
20110701|2010-09-10 12:30,10,3.4275,3.4275,3.4275,3.4275,1
20110701|2010-09-13 10:30,13,3.4795,3.4795,3.4795,3.4795,1
20110701|2010-09-14 01:30,14,3.47,3.47,3.4655,3.4675,11
20110701|2010-09-14 09:00,14,3.474,3.474,3.474,3.474,1
20110701|2010-09-15 06:00,15,3.4675,3.468,3.4675,3.468,22
20110701|2010-09-15 07:30,15,3.46,3.46,3.456,3.456,11
20110701|2010-09-15 08:00,15,3.4525,3.457,3.446,3.448,88
20110701|2010-09-15 11:00,15,3.472,3.4755,3.472,3.4755,2
20110701|2010-09-16 23:00,17,3.5135,3.5135,3.5135,3.5135,1
20110701|2010-09-17 07:30,17,3.55,3.55,3.543,3.543,3
20110701|2010-09-17 11:00,17,3.52,3.52,3.52,3.52,1
20110701|2010-09-17 13:00,17,3.5255,3.5255,3.525,3.525,4
20110701|2010-09-20 10:30,20,3.522,3.522,3.518,3.518,11
20110701|2010-09-20 11:30,20,3.508,3.508,3.508,3.508,2
20110701|2010-09-23 09:30,23,3.5815,3.5905,3.5815,3.5905,34
20110701|2010-09-24 05:30,24,3.606,3.606,3.606,3.606,1
20110701|2010-09-27 08:00,27,3.608,3.6085,3.608,3.6085,2
20110701|2010-09-27 09:30,27,3.6035,3.6035,3.6035,3.6035,2
20110701|2010-09-27 20:00,28,3.5935,3.5935,3.5935,3.5935,1
20110701|2010-09-30 06:00,30,3.661,3.661,3.661,3.661,3
20110701|2010-09-30 09:30,30,3.656,3.656,3.656,3.656,1
20110701|2010-09-30 10:00,30,3.641,3.641,3.641,3.641,1
20110701|2010-10-01 09:30,1,3.706,3.706,3.7015,3.7015,2
20110701|2010-10-04 07:30,4,3.6835,3.6835,3.6835,3.6835,6
20110701|2010-10-04 10:00,4,3.6725,3.6725,3.6725,3.6725,1
20110701|2010-10-05 10:00,5,3.73,3.7305,3.7285,3.7285,44
20110701|2010-10-06 22:30,7,3.7745,3.7745,3.7745,3.7745,1
20110701|2010-10-07 00:30,7,3.77,3.77,3.77,3.77,2
20110701|2010-10-07 07:00,7,3.758,3.758,3.758,3.758,22
20110701|2010-10-07 10:00,7,3.6825,3.6825,3.6825,3.6825,2
20110701|2010-10-07 11:30,7,3.66,3.66,3.66,3.66,1
20110701|2010-10-08 05:00,8,3.682,3.682,3.6715,3.6725,14
20110701|2010-10-08 07:30,8,3.699,3.701,3.696,3.701,22
20110701|2010-10-08 08:00,8,3.722,3.722,3.7215,3.7215,11
20110701|2010-10-08 09:00,8,3.734,3.734,3.734,3.734,11
20110701|2010-10-08 13:00,8,3.754,3.754,3.7535,3.7535,2
20110701|2010-10-11 10:00,11,3.7655,3.7655,3.7655,3.7655,1
20110701|2010-10-12 06:00,12,3.746,3.747,3.7425,3.745,32
20110701|2010-10-12 07:00,12,3.753,3.753,3.753,3.753,1
20110701|2010-10-12 08:00,12,3.766,3.766,3.766,3.766,1
20110701|2010-10-12 23:30,13,3.7915,3.7915,3.7915,3.7915,1
20110701|2010-10-13 02:00,13,3.803,3.803,3.803,3.803,1
20110701|2010-10-13 08:00,13,3.7865,3.7865,3.779,3.779,11
20110701|2010-10-14 05:30,14,3.815,3.815,3.815,3.815,1
20110701|2010-10-14 11:30,14,3.7925,3.7925,3.789,3.789,11
20110701|2010-10-15 07:00,15,3.817,3.818,3.817,3.818,3
20110701|2010-10-15 08:00,15,3.8205,3.8215,3.8145,3.8215,77
20110701|2010-10-15 08:30,15,3.8215,3.8225,3.8145,3.8145,71
20110701|2010-10-15 09:30,15,3.804,3.8045,3.804,3.8045,3
20110701|2010-10-15 10:00,15,3.81,3.81,3.81,3.81,2
20110701|2010-10-18 06:30,18,3.7925,3.7925,3.792,3.792,3
20110701|2010-10-18 07:00,18,3.7925,3.7925,3.7925,3.7925,2
20110701|2010-10-18 13:00,18,3.838,3.838,3.838,3.838,1
20110701|2010-10-19 09:00,19,3.7575,3.7575,3.7575,3.7575,1
20110701|2010-10-19 11:00,19,3.75,3.75,3.75,3.75,22
20110701|2010-10-19 11:30,19,3.753,3.753,3.7525,3.7525,2
20110701|2010-10-20 02:00,20,3.7715,3.7715,3.7715,3.7715,1
20110701|2010-10-20 02:30,20,3.7755,3.7905,3.7755,3.7905,12
20110701|2010-10-20 05:30,20,3.7635,3.7635,3.7635,3.7635,6
20110701|2010-10-20 11:30,20,3.7975,3.7975,3.7975,3.7975,2
20110701|2010-10-21 09:00,21,3.836,3.836,3.8305,3.8305,20
20110701|2010-10-21 10:00,21,3.834,3.834,3.8315,3.8315,20
20110701|2010-10-21 12:00,21,3.7855,3.7855,3.7855,3.7855,1
20110701|2010-10-26 11:00,26,3.87,3.87,3.87,3.87,44
20110701|2010-10-26 13:30,26,3.8645,3.8645,3.8645,3.8645,1
20110701|2010-10-27 07:00,27,3.7935,3.7935,3.7705,3.771,4
20110701|2010-10-27 09:00,27,3.764,3.764,3.764,3.764,22
20110701|2010-10-28 10:00,28,3.8065,3.808,3.8065,3.808,5
20110701|2010-10-28 14:00,28,3.7865,3.7865,3.7865,3.7865,1
20110701|2010-10-29 07:00,29,3.718,3.718,3.718,3.718,1
20110701|2010-10-29 11:30,29,3.7445,3.7445,3.7385,3.7385,8
20110701|2010-11-02 07:00,2,3.818,3.8345,3.818,3.8345,2
20110701|2010-11-03 05:30,3,3.8425,3.8425,3.8425,3.8425,1
20110701|2010-11-03 09:30,3,3.8195,3.8195,3.8195,3.8195,1
20110701|2010-11-03 11:00,3,3.778,3.778,3.778,3.778,1
20110701|2010-11-04 04:30,4,3.87,3.87,3.87,3.87,1
20110701|2010-11-04 07:30,4,3.9,3.9135,3.8945,3.9135,5
20110701|2010-11-04 16:00,4,3.916,3.916,3.916,3.916,1
20110701|2010-11-05 10:00,5,3.9835,3.9835,3.9835,3.9835,1
20110701|2010-11-08 11:00,8,3.953,3.953,3.953,3.953,3
20110701|2010-11-08 11:30,8,3.958,3.9585,3.951,3.9555,19
20110701|2010-11-08 12:00,8,3.951,3.951,3.951,3.951,11
20110701|2010-11-08 23:30,9,3.999,4.0025,3.9985,4.0025,6
20110701|2010-11-09 03:30,9,4.003,4.003,4.003,4.003,4
20110701|2010-11-09 04:00,9,4.003,4.003,4.003,4.003,2
20110701|2010-11-10 11:30,10,3.9685,3.9685,3.9685,3.9685,1
20110701|2010-11-10 13:30,10,3.985,3.985,3.985,3.985,1
20110701|2010-11-10 14:00,10,3.985,3.985,3.985,3.985,1
20110701|2010-11-12 12:00,12,3.889,3.889,3.889,3.889,1
20110701|2010-11-12 12:30,12,3.901,3.901,3.901,3.901,1
20110701|2010-11-12 13:00,12,3.884,3.884,3.884,3.884,1
20110701|2010-11-14 18:00,15,3.8865,3.8865,3.8865,3.8865,1
20110701|2010-11-15 01:30,15,3.872,3.873,3.872,3.873,5
20110701|2010-11-15 18:30,16,3.887,3.887,3.887,3.887,1
20110701|2010-11-16 08:00,16,3.81,3.8185,3.81,3.8185,9
20110701|2010-11-16 10:30,16,3.73,3.73,3.7095,3.7095,3
20110701|2010-11-16 12:00,16,3.7235,3.7235,3.7235,3.7235,1
20110701|2010-11-16 13:00,16,3.725,3.725,3.725,3.725,1
20110701|2010-11-16 15:00,16,3.7185,3.7185,3.7185,3.7185,1
20110701|2010-11-17 02:00,17,3.6195,3.62,3.6195,3.62,6
20110701|2010-11-17 08:00,17,3.702,3.702,3.6915,3.6915,2
20110701|2010-11-17 09:00,17,3.702,3.722,3.702,3.7195,14
20110701|2010-11-17 09:30,17,3.742,3.742,3.742,3.742,2
20110701|2010-11-17 11:30,17,3.718,3.721,3.718,3.7205,4
20110701|2010-11-17 12:30,17,3.722,3.722,3.722,3.722,1
20110701|2010-11-18 07:30,18,3.7955,3.796,3.7955,3.796,2
20110701|2010-11-18 11:00,18,3.821,3.83,3.821,3.8235,46
20110701|2010-11-18 11:30,18,3.8145,3.8245,3.8145,3.823,24
20110701|2010-11-18 12:00,18,3.8215,3.8215,3.8215,3.8215,2
20110701|2010-11-18 13:30,18,3.8285,3.8285,3.8285,3.8285,1
20110701|2010-11-19 07:00,19,3.795,3.795,3.795,3.795,1
20110701|2010-11-19 08:30,19,3.8125,3.8125,3.8125,3.8125,1
20110701|2010-11-19 09:30,19,3.829,3.829,3.829,3.829,1
20110701|2010-11-19 11:00,19,3.8205,3.8205,3.818,3.8185,4
20110701|2010-11-19 11:30,19,3.8345,3.8345,3.8345,3.8345,1
20110701|2010-11-22 10:00,22,3.7495,3.7495,3.7495,3.7495,1
20110701|2010-11-22 10:30,22,3.7485,3.752,3.7485,3.752,5
20110701|2010-11-23 10:00,23,3.7025,3.7075,3.7025,3.703,30
20110701|2010-11-23 10:30,23,3.707,3.707,3.707,3.707,1
20110701|2010-11-23 12:00,23,3.701,3.701,3.701,3.701,2
20110701|2010-11-23 13:00,23,3.6975,3.6975,3.6975,3.6975,1
20110701|2010-11-23 14:00,23,3.7015,3.7015,3.7015,3.7015,1
20110701|2010-11-24 02:00,24,3.7425,3.7425,3.74,3.74,3
20110701|2010-11-24 07:00,24,3.7315,3.7315,3.7315,3.7315,10
20110701|2010-11-24 08:30,24,3.745,3.745,3.745,3.745,1
20110701|2010-11-24 11:30,24,3.7565,3.7565,3.7565,3.7565,1
20110701|2010-11-24 13:30,24,3.757,3.757,3.757,3.757,1
20110701|2010-11-26 08:30,26,3.729,3.7355,3.729,3.7355,4
20110701|2010-11-26 11:30,26,3.7505,3.7505,3.7505,3.7505,1
20110701|2010-11-29 09:00,29,3.7395,3.7405,3.7395,3.7405,3
20110701|2010-11-30 08:00,30,3.7595,3.7595,3.7565,3.7565,22
20110701|2010-11-30 10:30,30,3.818,3.818,3.818,3.818,1
20110701|2010-11-30 11:30,30,3.8135,3.814,3.811,3.814,27
20110701|2010-11-30 12:00,30,3.808,3.808,3.808,3.808,1
20110701|2010-12-01 08:30,1,3.8915,3.8915,3.891,3.891,3
20110701|2010-12-01 10:00,1,3.8865,3.888,3.8865,3.888,2
20110701|2010-12-01 10:30,1,3.8895,3.9005,3.886,3.9005,3
20110701|2010-12-02 10:30,2,3.97,3.97,3.9615,3.9615,55
20110701|2010-12-02 11:00,2,3.9595,3.9595,3.959,3.959,11
20110701|2010-12-02 11:30,2,3.962,3.962,3.962,3.962,1
20110701|2010-12-03 07:30,3,3.96,3.96,3.96,3.96,1
20110701|2010-12-03 10:00,3,3.952,3.952,3.952,3.952,1
20110701|2010-12-03 11:30,3,3.979,3.979,3.977,3.977,7
20110701|2010-12-06 07:30,6,3.9685,3.9685,3.9685,3.9685,1
20110701|2010-12-06 11:30,6,3.9855,3.986,3.9815,3.982,82
20110701|2010-12-06 15:30,6,3.9815,3.9815,3.9815,3.9815,1
20110701|2010-12-07 05:00,7,4.0845,4.0845,4.082,4.082,7
20110701|2010-12-07 10:00,7,4.0725,4.0725,4.0725,4.0725,1
20110701|2010-12-07 12:00,7,4.0225,4.0225,4.0225,4.0225,1
20110701|2010-12-07 12:30,7,4.027,4.027,4.027,4.027,1
20110701|2010-12-07 14:30,7,3.99,3.99,3.99,3.99,1
20110701|2010-12-08 08:30,8,4.0525,4.0525,4.0525,4.0525,1
20110701|2010-12-08 10:30,8,4.077,4.077,4.077,4.077,1
20110701|2010-12-08 11:30,8,4.0785,4.0805,4.0785,4.08,7
20110701|2010-12-09 07:30,9,4.0895,4.0895,4.0895,4.0895,2
20110701|2010-12-09 08:00,9,4.0915,4.0915,4.0915,4.0915,44
20110701|2010-12-09 09:00,9,4.081,4.081,4.081,4.081,22
20110701|2010-12-09 11:30,9,4.0685,4.0685,4.0685,4.0685,1
20110701|2010-12-09 13:30,9,4.0425,4.0425,4.0425,4.0425,1
20110701|2010-12-10 11:30,10,4.085,4.085,4.084,4.084,2
20110701|2010-12-10 13:30,10,4.084,4.084,4.084,4.084,1
20110701|2010-12-13 04:30,13,4.145,4.145,4.145,4.145,1
20110701|2010-12-13 10:00,13,4.174,4.174,4.174,4.174,3
20110701|2010-12-13 10:30,13,4.1655,4.169,4.1655,4.169,2
20110701|2010-12-13 11:30,13,4.1795,4.1795,4.1795,4.1795,46
20110701|2010-12-13 14:30,13,4.188,4.188,4.188,4.188,1
20110701|2010-12-13 15:30,13,4.178,4.178,4.178,4.178,1
20110701|2010-12-14 05:30,14,4.1975,4.1975,4.1975,4.1975,1
20110701|2010-12-14 13:00,14,4.1985,4.1985,4.1985,4.1985,1
20110701|2010-12-14 14:00,14,4.1805,4.1805,4.1805,4.1805,1
20110701|2010-12-15 11:00,15,4.1245,4.1245,4.1245,4.1245,1
20110701|2010-12-15 11:30,15,4.111,4.111,4.111,4.111,1
20110701|2010-12-15 12:00,15,4.104,4.104,4.104,4.104,1
20110701|2010-12-16 10:30,16,4.0845,4.0845,4.0845,4.0845,1
20110701|2010-12-17 08:30,17,4.1245,4.1245,4.122,4.122,2
20110701|2010-12-17 11:00,17,4.122,4.122,4.122,4.122,1
20110701|2010-12-20 07:00,20,4.1855,4.1855,4.1855,4.1855,1
20110701|2010-12-21 07:30,21,4.26,4.26,4.26,4.26,1
20110701|2010-12-21 12:00,21,4.2465,4.2465,4.2465,4.2465,1
20110701|2010-12-22 07:30,22,4.2385,4.2405,4.2385,4.24,3
20110701|2010-12-22 09:30,22,4.25,4.25,4.25,4.25,1
20110701|2010-12-22 10:00,22,4.2465,4.2465,4.2465,4.2465,1
20110701|2010-12-22 11:00,22,4.245,4.245,4.245,4.245,1
20110701|2010-12-23 07:30,23,4.1905,4.1905,4.1905,4.1905,1
20110701|2010-12-23 09:00,23,4.21,4.21,4.21,4.21,2
20110701|2010-12-23 10:30,23,4.235,4.235,4.235,4.235,1
20110701|2010-12-23 11:30,23,4.233,4.233,4.233,4.233,1
20110701|2010-12-23 12:00,23,4.235,4.235,4.235,4.235,1
20110701|2010-12-27 11:30,27,4.2575,4.2575,4.2575,4.2575,1
20110701|2010-12-28 09:30,28,4.291,4.291,4.2885,4.2885,2
20110701|2010-12-28 10:00,28,4.2925,4.2925,4.2925,4.2925,1
20110701|2010-12-28 11:00,28,4.2895,4.2895,4.2895,4.2895,1
20110701|2010-12-28 11:30,28,4.308,4.308,4.308,4.308,1
20110701|2010-12-28 12:00,28,4.304,4.304,4.3025,4.304,3
20110701|2010-12-28 12:30,28,4.3,4.3,4.3,4.3,1
20110701|2010-12-28 13:30,28,4.301,4.301,4.3,4.3,2
20110701|2010-12-29 11:30,29,4.292,4.296,4.2885,4.291,33
20110701|2010-12-29 12:00,29,4.2955,4.2955,4.2955,4.2955,1
20110701|2010-12-30 09:30,30,4.3395,4.3395,4.3395,4.3395,1
20110701|2010-12-30 11:00,30,4.334,4.334,4.334,4.334,1
20110701|2010-12-30 11:30,30,4.3325,4.3405,4.331,4.3405,16
20110701|2010-12-31 07:00,31,4.403,4.403,4.3975,4.398,25
20110701|2010-12-31 10:30,31,4.4185,4.424,4.4185,4.424,2
20110701|2010-12-31 11:30,31,4.4215,4.4215,4.4215,4.4215,1
20110701|2010-12-31 12:00,31,4.4215,4.4215,4.4215,4.4215,1
20110701|2011-01-03 07:00,3,4.436,4.436,4.4355,4.4355,7
20110701|2011-01-03 07:30,3,4.4225,4.4235,4.422,4.4235,8
20110701|2011-01-03 09:00,3,4.4435,4.4435,4.4435,4.4435,17
20110701|2011-01-03 11:30,3,4.4435,4.4435,4.4435,4.4435,1
20110701|2011-01-04 07:00,4,4.436,4.436,4.4345,4.4345,3
20110701|2011-01-04 07:30,4,4.42,4.42,4.4185,4.4185,2
20110701|2011-01-04 09:30,4,4.3775,4.3795,4.3775,4.3795,4
20110701|2011-01-04 11:00,4,4.3525,4.3525,4.3525,4.3525,2
20110701|2011-01-04 11:30,4,4.3545,4.3545,4.3545,4.3545,1
20110701|2011-01-04 12:00,4,4.349,4.349,4.349,4.349,2
20110701|2011-01-04 13:30,4,4.37,4.37,4.37,4.37,1
20110701|2011-01-05 04:30,5,4.307,4.307,4.307,4.307,6
20110701|2011-01-05 10:00,5,4.3115,4.341,4.3115,4.341,3
20110701|2011-01-05 11:00,5,4.3605,4.3605,4.3605,4.3605,1
20110701|2011-01-05 11:30,5,4.3885,4.3885,4.3885,4.3885,1
20110701|2011-01-05 12:00,5,4.3905,4.3905,4.3905,4.3905,3
20110701|2011-01-05 15:00,5,4.3945,4.3945,4.391,4.391,2
20110701|2011-01-06 07:00,6,4.366,4.366,4.364,4.364,2
20110701|2011-01-06 09:30,6,4.3355,4.3355,4.3355,4.3355,1
20110701|2011-01-06 10:00,6,4.3025,4.3025,4.3025,4.3025,1
20110701|2011-01-06 10:30,6,4.315,4.315,4.315,4.315,1
20110701|2011-01-06 11:30,6,4.3115,4.3135,4.3115,4.3125,6
20110701|2011-01-07 07:00,7,4.27,4.275,4.27,4.275,2
20110701|2011-01-07 09:00,7,4.2985,4.3,4.2985,4.3,2
20110701|2011-01-07 09:30,7,4.326,4.326,4.326,4.326,1
20110701|2011-01-07 10:00,7,4.308,4.308,4.308,4.308,1
20110701|2011-01-07 10:30,7,4.3025,4.3025,4.3025,4.3025,6
20110701|2011-01-07 11:30,7,4.278,4.2785,4.269,4.271,7
20110701|2011-01-09 17:00,10,4.305,4.305,4.305,4.305,1
20110701|2011-01-10 08:00,10,4.2745,4.275,4.2745,4.275,10
20110701|2011-01-10 08:30,10,4.265,4.265,4.265,4.265,1
20110701|2011-01-10 09:00,10,4.254,4.2655,4.254,4.259,6
20110701|2011-01-10 09:30,10,4.278,4.279,4.278,4.279,3
20110701|2011-01-10 10:30,10,4.2625,4.2625,4.2625,4.2625,3
20110701|2011-01-10 11:00,10,4.2495,4.2495,4.2495,4.2495,1
20110701|2011-01-10 11:30,10,4.26,4.2625,4.2555,4.26,13
20110701|2011-01-10 13:30,10,4.263,4.263,4.263,4.263,1
20110701|2011-01-10 14:00,10,4.2765,4.2785,4.2765,4.2785,2
20110701|2011-01-10 16:00,10,4.2735,4.274,4.2735,4.274,2
20110701|2011-01-10 21:30,11,4.2945,4.2945,4.2945,4.2945,1
20110701|2011-01-10 23:30,11,4.305,4.305,4.305,4.305,1
20110701|2011-01-11 06:00,11,4.327,4.327,4.327,4.327,1
20110701|2011-01-11 08:30,11,4.3265,4.3265,4.3265,4.3265,1
20110701|2011-01-11 11:30,11,4.3435,4.346,4.343,4.346,9
20110701|2011-01-11 13:00,11,4.337,4.337,4.318,4.318,3
20110701|2011-01-11 14:00,11,4.341,4.341,4.341,4.341,1
20110701|2011-01-12 03:00,12,4.39,4.39,4.39,4.39,1
20110701|2011-01-12 05:30,12,4.3745,4.3745,4.3745,4.3745,1
20110701|2011-01-12 06:00,12,4.372,4.385,4.372,4.3765,4
20110701|2011-01-12 07:30,12,4.389,4.389,4.389,4.389,1
20110701|2011-01-12 08:30,12,4.405,4.405,4.405,4.405,1
20110701|2011-01-12 09:00,12,4.3925,4.3925,4.3925,4.3925,1
20110701|2011-01-12 11:00,12,4.415,4.415,4.415,4.415,1
20110701|2011-01-12 11:30,12,4.4095,4.4095,4.4045,4.405,7
20110701|2011-01-13 02:30,13,4.39,4.39,4.39,4.39,1
20110701|2011-01-13 04:00,13,4.3675,4.3675,4.3665,4.3665,2
20110701|2011-01-13 06:00,13,4.3775,4.3775,4.3775,4.3775,1
20110701|2011-01-13 08:00,13,4.39,4.39,4.39,4.39,4
20110701|2011-01-13 08:30,13,4.3685,4.3685,4.3685,4.3685,1
20110701|2011-01-13 09:00,13,4.3785,4.3785,4.3785,4.3785,1
20110701|2011-01-13 10:30,13,4.3865,4.3865,4.3865,4.3865,1
20110701|2011-01-13 11:30,13,4.381,4.386,4.3765,4.3765,30
20110701|2011-01-13 12:00,13,4.383,4.383,4.381,4.381,2
20110701|2011-01-13 13:00,13,4.375,4.375,4.375,4.375,1
20110701|2011-01-13 15:00,13,4.356,4.356,4.356,4.356,1
20110701|2011-01-13 15:30,13,4.357,4.357,4.357,4.357,1
20110701|2011-01-14 07:30,14,4.3935,4.3935,4.3935,4.3935,1
20110701|2011-01-14 08:00,14,4.3935,4.3935,4.3935,4.3935,1
20110701|2011-01-14 08:30,14,4.392,4.3975,4.392,4.3975,3
20110701|2011-01-14 09:30,14,4.4,4.4,4.4,4.4,3
20110701|2011-01-14 11:00,14,4.4085,4.4085,4.408,4.408,4
20110701|2011-01-14 11:30,14,4.4065,4.4065,4.4065,4.4065,1
20110701|2011-01-14 12:00,14,4.4095,4.4095,4.409,4.409,2
20110701|2011-01-17 00:30,18,4.391,4.391,4.391,4.391,10
20110701|2011-01-17 08:30,18,4.4125,4.4125,4.4125,4.4125,1
20110701|2011-01-17 11:00,18,4.39,4.39,4.39,4.39,1
20110701|2011-01-17 17:00,18,4.385,4.385,4.385,4.385,1
20110701|2011-01-17 20:00,18,4.366,4.366,4.366,4.366,2
20110701|2011-01-17 20:30,18,4.3805,4.3805,4.3805,4.3805,2
20110701|2011-01-17 21:30,18,4.415,4.415,4.415,4.415,1
20110701|2011-01-17 22:00,18,4.4045,4.415,4.4045,4.415,6
20110701|2011-01-17 22:30,18,4.4085,4.4085,4.4085,4.4085,5
20110701|2011-01-18 01:00,18,4.417,4.417,4.417,4.417,2
20110701|2011-01-18 01:30,18,4.414,4.414,4.4135,4.4135,4
20110701|2011-01-18 02:00,18,4.4105,4.4105,4.4105,4.4105,2
20110701|2011-01-18 03:30,18,4.43,4.43,4.43,4.43,2
20110701|2011-01-18 04:00,18,4.436,4.436,4.436,4.436,1
20110701|2011-01-18 09:00,18,4.4295,4.4295,4.4295,4.4295,1
20110701|2011-01-18 09:30,18,4.4295,4.4295,4.4295,4.4295,1
20110701|2011-01-18 11:30,18,4.422,4.4245,4.422,4.4245,14
20110701|2011-01-18 23:30,19,4.4455,4.4455,4.444,4.444,5
20110701|2011-01-19 07:30,19,4.435,4.435,4.4265,4.4265,2
20110701|2011-01-19 09:00,19,4.3835,4.3885,4.3625,4.3625,7
20110701|2011-01-19 09:30,19,4.36,4.36,4.36,4.36,1
20110701|2011-01-19 11:30,19,4.368,4.368,4.366,4.366,3
20110701|2011-01-19 15:30,19,4.3555,4.3555,4.3555,4.3555,1
20110701|2011-01-19 16:00,19,4.361,4.3615,4.361,4.3615,2
20110701|2011-01-19 19:00,20,4.365,4.3655,4.365,4.3655,5
20110701|2011-01-19 23:30,20,4.353,4.353,4.353,4.353,5
20110701|2011-01-20 02:30,20,4.326,4.3265,4.324,4.324,5
20110701|2011-01-20 03:00,20,4.3355,4.3355,4.3355,4.3355,1
20110701|2011-01-20 06:30,20,4.312,4.312,4.312,4.312,1
20110701|2011-01-20 07:30,20,4.2965,4.2965,4.2965,4.2965,1
20110701|2011-01-20 08:30,20,4.27,4.27,4.27,4.27,1
20110701|2011-01-20 09:30,20,4.245,4.245,4.245,4.245,1
20110701|2011-01-20 10:00,20,4.2595,4.2595,4.2585,4.2585,2
20110701|2011-01-20 10:30,20,4.2565,4.2615,4.2565,4.2615,2
20110701|2011-01-20 11:00,20,4.265,4.265,4.265,4.265,1
20110701|2011-01-20 11:30,20,4.273,4.273,4.273,4.273,1
20110701|2011-01-20 12:00,20,4.273,4.273,4.272,4.272,3
20110701|2011-01-20 13:30,20,4.267,4.267,4.267,4.267,2
20110701|2011-01-20 18:00,21,4.255,4.2565,4.255,4.2565,5
20110701|2011-01-20 19:00,21,4.2815,4.2815,4.2815,4.2815,1
20110701|2011-01-24 07:30,24,4.34,4.34,4.3315,4.3315,2
20110701|2011-01-24 09:00,24,4.34,4.34,4.34,4.34,1
20110701|2011-01-24 10:00,24,4.359,4.359,4.359,4.359,1
20110701|2011-01-24 10:30,24,4.353,4.353,4.352,4.352,4
20110701|2011-01-24 12:00,24,4.3455,4.35,4.3455,4.35,8
20110701|2011-01-25 03:00,25,4.2855,4.2855,4.274,4.274,2
20110701|2011-01-25 04:30,25,4.2375,4.2375,4.2375,4.2375,1
20110701|2011-01-25 05:00,25,4.25,4.25,4.25,4.25,2
20110701|2011-01-25 06:00,25,4.2485,4.2485,4.2485,4.2485,1
20110701|2011-01-25 06:30,25,4.2505,4.2505,4.2455,4.2455,3
20110701|2011-01-25 07:30,25,4.2585,4.2585,4.2585,4.2585,5
20110701|2011-01-25 08:00,25,4.259,4.259,4.259,4.259,1
20110701|2011-01-25 08:30,25,4.261,4.261,4.261,4.261,1
20110701|2011-01-25 09:00,25,4.252,4.252,4.252,4.252,3
20110701|2011-01-25 09:30,25,4.2625,4.2625,4.2625,4.2625,1
20110701|2011-01-25 10:00,25,4.2595,4.2595,4.2435,4.244,8
20110701|2011-01-25 11:30,25,4.229,4.2295,4.228,4.2295,8
20110701|2011-01-25 12:00,25,4.231,4.231,4.231,4.231,3
20110701|2011-01-25 12:30,25,4.2335,4.2355,4.2335,4.2355,4
20110701|2011-01-25 15:30,25,4.2555,4.2555,4.2555,4.2555,1
20110701|2011-01-26 09:00,26,4.2455,4.2455,4.2455,4.2455,5
20110701|2011-01-26 11:30,26,4.269,4.271,4.269,4.271,2
20110701|2011-01-26 13:30,26,4.279,4.279,4.279,4.279,1
20110701|2011-01-27 04:30,27,4.3155,4.3165,4.3155,4.3165,30
20110701|2011-01-27 05:00,27,4.317,4.317,4.317,4.317,1
20110701|2011-01-27 07:00,27,4.34,4.34,4.34,4.34,1
20110701|2011-01-27 08:00,27,4.35,4.3555,4.35,4.3525,5
20110701|2011-01-27 09:00,27,4.352,4.352,4.352,4.352,1
20110701|2011-01-27 10:30,27,4.3085,4.3085,4.3085,4.3085,1
20110701|2011-01-27 11:00,27,4.325,4.327,4.325,4.327,8
20110701|2011-01-27 21:00,28,4.3245,4.3245,4.3245,4.3245,1
20110701|2011-01-28 03:30,28,4.342,4.342,4.342,4.342,1
20110701|2011-01-28 04:00,28,4.3505,4.3505,4.3505,4.3505,1
20110701|2011-01-28 06:30,28,4.3735,4.3775,4.3735,4.3775,2
20110701|2011-01-28 08:30,28,4.382,4.4025,4.382,4.4025,4
20110701|2011-01-28 10:00,28,4.38,4.38,4.38,4.38,1
20110701|2011-01-28 12:00,28,4.3575,4.3575,4.3575,4.3575,1
20110701|2011-01-30 17:30,31,4.35,4.35,4.35,4.35,1
20110701|2011-01-30 19:00,31,4.368,4.368,4.368,4.368,1
20110701|2011-01-30 21:00,31,4.41,4.41,4.41,4.41,1
20110701|2011-01-31 00:00,31,4.419,4.419,4.4185,4.4185,3
20110701|2011-01-31 03:30,31,4.425,4.425,4.425,4.425,1
20110701|2011-01-31 06:00,31,4.41,4.41,4.41,4.41,1
20110701|2011-01-31 08:30,31,4.4195,4.4195,4.4195,4.4195,1
20110701|2011-01-31 09:00,31,4.4175,4.4175,4.4175,4.4175,1
20110701|2011-01-31 10:30,31,4.4355,4.443,4.4355,4.443,2
20110701|2011-01-31 11:00,31,4.45,4.4505,4.45,4.4505,3
20110701|2011-01-31 11:30,31,4.451,4.4625,4.451,4.4625,2
20110701|2011-01-31 12:00,31,4.4605,4.4605,4.4605,4.4605,1
20110701|2011-01-31 13:30,31,4.459,4.459,4.459,4.459,1
20110701|2011-01-31 14:30,31,4.446,4.446,4.446,4.446,1
20110701|2011-01-31 15:30,31,4.455,4.455,4.455,4.455,1
20110701|2011-01-31 17:00,1,4.4575,4.4575,4.4575,4.4575,3
20110701|2011-01-31 17:30,1,4.465,4.467,4.465,4.467,2
20110701|2011-01-31 18:00,1,4.47,4.4715,4.47,4.4715,4
20110701|2011-01-31 19:00,1,4.45,4.45,4.45,4.45,1
20110701|2011-02-01 01:00,1,4.4945,4.4945,4.4945,4.4945,2
20110701|2011-02-01 01:30,1,4.498,4.498,4.498,4.498,1
20110701|2011-02-01 02:00,1,4.5,4.5,4.491,4.491,7
20110701|2011-02-01 07:00,1,4.4905,4.497,4.4905,4.497,3
20110701|2011-02-01 07:30,1,4.4885,4.4885,4.4885,4.4885,3
20110701|2011-02-01 08:00,1,4.4955,4.5,4.4945,4.5,7
20110701|2011-02-01 09:00,1,4.505,4.512,4.505,4.512,40
20110701|2011-02-01 10:00,1,4.539,4.54,4.539,4.54,2
20110701|2011-02-01 10:30,1,4.5425,4.5425,4.5425,4.5425,2
20110701|2011-02-01 11:00,1,4.5475,4.5475,4.5475,4.5475,1
20110701|2011-02-01 11:30,1,4.5515,4.5515,4.5475,4.548,26
20110701|2011-02-01 12:00,1,4.5485,4.5485,4.5485,4.5485,1
20110701|2011-02-01 12:30,1,4.5525,4.5525,4.5525,4.5525,2
20110701|2011-02-01 17:00,2,4.55,4.55,4.55,4.55,1
20110701|2011-02-01 23:00,2,4.54,4.541,4.54,4.541,2
20110701|2011-02-02 02:00,2,4.5525,4.5525,4.5525,4.5525,1
20110701|2011-02-02 06:30,2,4.5345,4.5345,4.5345,4.5345,1
20110701|2011-02-02 07:00,2,4.5325,4.541,4.53,4.541,48
20110701|2011-02-02 10:00,2,4.544,4.544,4.544,4.544,5
20110701|2011-02-02 11:00,2,4.54,4.54,4.54,4.54,1
20110701|2011-02-02 11:30,2,4.5495,4.5495,4.5495,4.5495,6
20110701|2011-02-02 12:30,2,4.553,4.553,4.553,4.553,1
20110701|2011-02-02 13:30,2,4.559,4.559,4.559,4.559,1
20110701|2011-02-02 23:00,3,4.56,4.56,4.56,4.56,5
20110701|2011-02-03 01:30,3,4.56,4.56,4.56,4.56,1
20110701|2011-02-03 06:00,3,4.5465,4.5465,4.5465,4.5465,1
20110701|2011-02-03 07:00,3,4.5355,4.5355,4.5355,4.5355,1
20110701|2011-02-03 07:30,3,4.5365,4.5365,4.5365,4.5365,1
20110701|2011-02-03 08:00,3,4.55,4.55,4.55,4.55,11
20110701|2011-02-03 10:30,3,4.5455,4.5455,4.5455,4.5455,1
20110701|2011-02-03 11:00,3,4.543,4.543,4.543,4.543,1
20110701|2011-02-03 11:30,3,4.552,4.553,4.552,4.553,3
20110701|2011-02-03 12:30,3,4.547,4.547,4.547,4.547,1
20110701|2011-02-03 14:30,3,4.564,4.564,4.564,4.564,1
20110701|2011-02-04 04:00,4,4.563,4.563,4.563,4.563,7
20110701|2011-02-04 07:00,4,4.56,4.56,4.56,4.56,2
20110701|2011-02-04 08:00,4,4.6,4.6,4.5965,4.5965,11
20110701|2011-02-04 09:00,4,4.615,4.62,4.615,4.617,23
20110701|2011-02-04 09:30,4,4.593,4.593,4.593,4.593,1
20110701|2011-02-04 10:00,4,4.6015,4.602,4.601,4.602,13
20110701|2011-02-04 10:30,4,4.6115,4.6115,4.5935,4.5935,48
20110701|2011-02-04 11:00,4,4.593,4.5935,4.5905,4.5905,71
20110701|2011-02-04 11:30,4,4.591,4.591,4.587,4.587,70
20110701|2011-02-04 12:00,4,4.588,4.5995,4.588,4.5985,153
20110701|2011-02-04 13:00,4,4.5905,4.5905,4.59,4.59,3
20110701|2011-02-07 00:30,7,4.622,4.622,4.6215,4.6215,2
20110701|2011-02-07 02:00,7,4.616,4.616,4.616,4.616,2
20110701|2011-02-07 04:30,7,4.6385,4.6385,4.6385,4.6385,3
20110701|2011-02-07 07:00,7,4.625,4.6285,4.625,4.627,5
20110701|2011-02-07 08:30,7,4.616,4.616,4.61,4.61,15
20110701|2011-02-07 10:00,7,4.6305,4.6305,4.6285,4.6285,20
20110701|2011-02-07 10:30,7,4.608,4.608,4.585,4.585,5
20110701|2011-02-07 11:30,7,4.5795,4.5795,4.575,4.575,2
20110701|2011-02-07 12:00,7,4.586,4.586,4.5785,4.5795,16
20110701|2011-02-07 12:30,7,4.58,4.5845,4.578,4.5845,12
20110701|2011-02-07 13:00,7,4.575,4.575,4.575,4.575,3
20110701|2011-02-07 13:30,7,4.576,4.5765,4.5735,4.5735,5
20110701|2011-02-07 14:00,7,4.571,4.5725,4.5685,4.5685,8
20110701|2011-02-07 21:00,8,4.566,4.566,4.566,4.566,1
20110701|2011-02-08 00:00,8,4.565,4.565,4.5625,4.5625,10
20110701|2011-02-08 00:30,8,4.565,4.565,4.565,4.565,1
20110701|2011-02-08 04:30,8,4.56,4.56,4.55,4.55,15
20110701|2011-02-08 08:00,8,4.5685,4.5685,4.561,4.561,19
20110701|2011-02-08 08:30,8,4.5555,4.5555,4.5555,4.5555,3
20110701|2011-02-08 09:00,8,4.5805,4.581,4.5805,4.581,5
20110701|2011-02-08 10:30,8,4.594,4.599,4.594,4.599,2
20110701|2011-02-08 11:00,8,4.596,4.596,4.596,4.596,18
20110701|2011-02-08 11:30,8,4.585,4.585,4.5835,4.5835,2
20110701|2011-02-08 12:00,8,4.583,4.583,4.583,4.583,1
20110701|2011-02-08 19:30,9,4.5755,4.5755,4.5755,4.5755,1
20110701|2011-02-09 04:00,9,4.56,4.56,4.56,4.56,1
20110701|2011-02-09 06:00,9,4.548,4.548,4.548,4.548,1
20110701|2011-02-09 07:30,9,4.57,4.57,4.57,4.57,5
20110701|2011-02-09 08:00,9,4.5745,4.5745,4.5745,4.5745,2
20110701|2011-02-09 08:30,9,4.569,4.57,4.569,4.57,3
20110701|2011-02-09 09:00,9,4.5775,4.5775,4.5725,4.5725,2
20110701|2011-02-09 09:30,9,4.573,4.573,4.572,4.572,2
20110701|2011-02-09 10:00,9,4.5345,4.5345,4.5345,4.5345,1
20110701|2011-02-09 11:30,9,4.529,4.5405,4.529,4.5345,12
20110701|2011-02-09 13:30,9,4.536,4.536,4.536,4.536,1
20110701|2011-02-09 17:30,10,4.5365,4.5365,4.536,4.536,5
20110701|2011-02-09 18:00,10,4.5365,4.5365,4.536,4.536,5
20110701|2011-02-09 19:00,10,4.545,4.56,4.5445,4.5575,48
20110701|2011-02-09 23:30,10,4.5595,4.5595,4.5595,4.5595,1
20110701|2011-02-10 03:00,10,4.5165,4.5185,4.5165,4.5185,3
20110701|2011-02-10 03:30,10,4.5155,4.5155,4.5115,4.5115,18
20110701|2011-02-10 04:00,10,4.527,4.534,4.527,4.5335,4
20110701|2011-02-10 07:30,10,4.5325,4.537,4.5325,4.537,3
20110701|2011-02-10 08:00,10,4.525,4.525,4.525,4.525,1
20110701|2011-02-10 08:30,10,4.516,4.517,4.516,4.517,2
20110701|2011-02-10 09:00,10,4.52,4.523,4.52,4.522,50
20110701|2011-02-10 09:30,10,4.5205,4.536,4.5205,4.536,29
20110701|2011-02-10 10:00,10,4.536,4.545,4.536,4.545,2
20110701|2011-02-10 10:30,10,4.5535,4.5535,4.5535,4.5535,1
20110701|2011-02-10 11:30,10,4.557,4.557,4.5555,4.5555,2
20110701|2011-02-10 12:00,10,4.5545,4.5545,4.553,4.553,6
20110701|2011-02-10 14:00,10,4.555,4.555,4.555,4.555,7
20110701|2011-02-10 20:30,11,4.58,4.58,4.58,4.58,1
20110701|2011-02-11 01:00,11,4.541,4.541,4.541,4.541,1
20110701|2011-02-11 03:00,11,4.5245,4.5245,4.5245,4.5245,1
20110701|2011-02-11 03:30,11,4.524,4.524,4.511,4.5115,88
20110701|2011-02-11 08:00,11,4.511,4.514,4.5,4.507,4
20110701|2011-02-11 09:30,11,4.547,4.547,4.5455,4.5455,5
20110701|2011-02-11 10:00,11,4.558,4.558,4.558,4.558,1
20110701|2011-02-11 10:30,11,4.566,4.566,4.566,4.566,1
20110701|2011-02-11 11:30,11,4.5435,4.5435,4.5435,4.5435,1
20110701|2011-02-11 12:00,11,4.553,4.553,4.553,4.553,1
20110701|2011-02-11 15:30,11,4.5715,4.5715,4.5715,4.5715,3
20110701|2011-02-13 17:00,14,4.5715,4.5715,4.5715,4.5715,1
20110701|2011-02-13 17:30,14,4.582,4.582,4.576,4.576,2
20110701|2011-02-13 19:00,14,4.572,4.572,4.572,4.572,1
20110701|2011-02-14 01:00,14,4.6,4.6,4.6,4.6,1
20110701|2011-02-14 03:00,14,4.6,4.6,4.6,4.6,1
20110701|2011-02-14 04:00,14,4.62,4.62,4.615,4.615,3
20110701|2011-02-14 05:30,14,4.616,4.616,4.616,4.616,1
20110701|2011-02-14 07:00,14,4.616,4.623,4.616,4.6195,148
20110701|2011-02-14 08:00,14,4.62,4.622,4.612,4.613,11
20110701|2011-02-14 08:30,14,4.6125,4.6125,4.6125,4.6125,1
20110701|2011-02-14 09:00,14,4.625,4.6305,4.625,4.6305,3
20110701|2011-02-14 09:30,14,4.63,4.63,4.6285,4.6285,8
20110701|2011-02-14 10:00,14,4.624,4.624,4.624,4.624,1
20110701|2011-02-14 10:30,14,4.6405,4.6405,4.6405,4.6405,3
20110701|2011-02-14 11:00,14,4.638,4.638,4.6375,4.6375,5
20110701|2011-02-14 11:30,14,4.638,4.638,4.634,4.634,4
20110701|2011-02-14 12:00,14,4.6375,4.6435,4.6375,4.6435,6
20110701|2011-02-14 12:30,14,4.642,4.643,4.6415,4.643,7
20110701|2011-02-14 14:00,14,4.636,4.636,4.636,4.636,1
20110701|2011-02-14 14:30,14,4.639,4.639,4.639,4.639,1
20110701|2011-02-14 15:30,14,4.637,4.637,4.636,4.636,2
20110701|2011-02-14 17:00,15,4.65,4.6535,4.65,4.6535,26
20110701|2011-02-14 17:30,15,4.65,4.65,4.65,4.65,5
20110701|2011-02-14 18:00,15,4.652,4.652,4.652,4.652,3
20110701|2011-02-14 18:30,15,4.652,4.652,4.652,4.652,2
20110701|2011-02-14 19:30,15,4.63,4.63,4.63,4.63,2
20110701|2011-02-14 23:00,15,4.638,4.638,4.638,4.638,1
20110701|2011-02-15 02:30,15,4.617,4.617,4.617,4.617,1
20110701|2011-02-15 06:00,15,4.606,4.606,4.606,4.606,4
20110701|2011-02-15 06:30,15,4.607,4.607,4.607,4.607,1
20110701|2011-02-15 07:30,15,4.628,4.628,4.6265,4.6265,2
20110701|2011-02-15 08:30,15,4.625,4.625,4.625,4.625,2
20110701|2011-02-15 09:30,15,4.5905,4.595,4.5905,4.595,23
20110701|2011-02-15 10:00,15,4.596,4.598,4.596,4.598,13
20110701|2011-02-15 10:30,15,4.5755,4.5755,4.5755,4.5755,6
20110701|2011-02-15 11:30,15,4.547,4.553,4.544,4.5525,212
20110701|2011-02-15 12:00,15,4.55,4.55,4.5385,4.5385,15
20110701|2011-02-15 12:30,15,4.547,4.547,4.547,4.547,1
20110701|2011-02-15 13:00,15,4.549,4.549,4.545,4.545,2
20110701|2011-02-15 13:30,15,4.545,4.5475,4.545,4.5475,6
20110701|2011-02-15 14:00,15,4.545,4.545,4.545,4.545,6
20110701|2011-02-15 14:30,15,4.54,4.54,4.54,4.54,10
20110701|2011-02-15 16:00,15,4.54,4.54,4.5385,4.5385,5
20110701|2011-02-15 17:00,16,4.5385,4.5385,4.5385,4.5385,1
20110701|2011-02-15 21:00,16,4.53,4.53,4.53,4.53,10
20110701|2011-02-15 23:00,16,4.521,4.521,4.521,4.521,1
20110701|2011-02-15 23:30,16,4.5245,4.5245,4.5245,4.5245,1
20110701|2011-02-16 00:30,16,4.5465,4.5465,4.5465,4.5465,1
20110701|2011-02-16 01:00,16,4.545,4.5455,4.545,4.5455,22
20110701|2011-02-16 01:30,16,4.5445,4.5445,4.5445,4.5445,1
20110701|2011-02-16 02:00,16,4.5445,4.5455,4.5445,4.5455,11
20110701|2011-02-16 02:30,16,4.556,4.5565,4.556,4.5565,2
20110701|2011-02-16 06:00,16,4.5215,4.5215,4.5215,4.5215,1
20110701|2011-02-16 06:30,16,4.526,4.526,4.526,4.526,2
20110701|2011-02-16 07:00,16,4.524,4.524,4.524,4.524,1
20110701|2011-02-16 07:30,16,4.535,4.535,4.53,4.53,2
20110701|2011-02-16 08:00,16,4.544,4.5455,4.544,4.5455,47
20110701|2011-02-16 09:30,16,4.539,4.539,4.534,4.534,7
20110701|2011-02-16 10:00,16,4.517,4.517,4.4895,4.509,173
20110701|2011-02-16 10:30,16,4.505,4.505,4.4895,4.4895,26
20110701|2011-02-16 11:00,16,4.498,4.498,4.492,4.492,34
20110701|2011-02-16 11:30,16,4.486,4.4885,4.4825,4.4865,393
20110701|2011-02-16 12:00,16,4.4905,4.4945,4.4885,4.4945,30
20110701|2011-02-16 13:30,16,4.5125,4.521,4.5125,4.521,2
20110701|2011-02-16 15:00,16,4.514,4.514,4.514,4.514,1
20110701|2011-02-16 17:30,17,4.511,4.511,4.511,4.511,1
20110701|2011-02-16 23:30,17,4.505,4.505,4.505,4.505,1
20110701|2011-02-17 01:00,17,4.493,4.493,4.493,4.493,1
20110701|2011-02-17 02:00,17,4.498,4.498,4.48,4.48,4
20110701|2011-02-17 03:00,17,4.45,4.45,4.448,4.448,4
20110701|2011-02-17 06:30,17,4.468,4.468,4.468,4.468,1
20110701|2011-02-17 07:00,17,4.4665,4.472,4.4665,4.47,7
20110701|2011-02-17 07:30,17,4.4695,4.4705,4.4665,4.4705,11
20110701|2011-02-17 08:00,17,4.4705,4.4705,4.4635,4.464,54
20110701|2011-02-17 08:30,17,4.467,4.467,4.467,4.467,1
20110701|2011-02-17 09:00,17,4.4665,4.4665,4.4665,4.4665,1
20110701|2011-02-17 09:30,17,4.461,4.461,4.44,4.442,26
20110701|2011-02-17 10:00,17,4.4595,4.4735,4.4595,4.4725,68
20110701|2011-02-17 11:00,17,4.4875,4.4875,4.482,4.482,21
20110701|2011-02-17 11:30,17,4.4925,4.499,4.4925,4.499,6
20110701|2011-02-17 12:00,17,4.501,4.501,4.501,4.501,1
20110701|2011-02-17 12:30,17,4.5095,4.5095,4.5055,4.5055,2
20110701|2011-02-17 13:30,17,4.5135,4.5135,4.5135,4.5135,1
20110701|2011-02-17 14:00,17,4.5155,4.5165,4.5155,4.5165,6
20110701|2011-02-17 14:30,17,4.5295,4.5295,4.5295,4.5295,2
20110701|2011-02-17 15:30,17,4.522,4.522,4.522,4.522,2
20110701|2011-02-17 16:00,17,4.52,4.52,4.52,4.52,1
20110701|2011-02-17 20:30,18,4.53,4.53,4.53,4.53,5
20110701|2011-02-17 21:00,18,4.52,4.52,4.52,4.52,1
20110701|2011-02-17 21:30,18,4.507,4.507,4.507,4.507,1
20110701|2011-02-18 01:30,18,4.4665,4.4735,4.466,4.4735,4
20110701|2011-02-18 04:00,18,4.44,4.44,4.44,4.44,1
20110701|2011-02-18 07:00,18,4.4715,4.4715,4.47,4.47,10
20110701|2011-02-18 07:30,18,4.475,4.475,4.475,4.475,15
20110701|2011-02-18 08:00,18,4.474,4.474,4.474,4.474,1
20110701|2011-02-18 08:30,18,4.49,4.4905,4.49,4.4905,16
20110701|2011-02-18 09:00,18,4.52,4.52,4.52,4.52,1
20110701|2011-02-18 09:30,18,4.513,4.5165,4.513,4.5165,12
20110701|2011-02-18 10:30,18,4.5305,4.54,4.5045,4.5045,32
20110701|2011-02-18 11:00,18,4.507,4.507,4.4845,4.4845,5
20110701|2011-02-18 11:30,18,4.4915,4.502,4.4915,4.502,12
20110701|2011-02-18 12:00,18,4.5,4.5,4.5,4.5,5
20110701|2011-02-18 14:00,18,4.4935,4.4935,4.4935,4.4935,2
20110701|2011-02-18 15:00,18,4.496,4.4975,4.496,4.4975,2
20110701|2011-02-18 16:00,18,4.496,4.496,4.496,4.496,3
20110701|2011-02-20 17:00,22,4.5,4.505,4.5,4.505,3
20110701|2011-02-20 18:00,22,4.51,4.51,4.51,4.51,4
20110701|2011-02-20 19:00,22,4.4955,4.4955,4.4955,4.4955,1
20110701|2011-02-20 20:00,22,4.503,4.5055,4.4975,4.5055,7
20110701|2011-02-20 20:30,22,4.4985,4.4985,4.4985,4.4985,1
20110701|2011-02-21 00:00,22,4.516,4.5175,4.516,4.5175,2
20110701|2011-02-21 02:30,22,4.529,4.529,4.529,4.529,1
20110701|2011-02-21 03:00,22,4.523,4.523,4.523,4.523,1
20110701|2011-02-21 03:30,22,4.5005,4.5005,4.497,4.497,3
20110701|2011-02-21 05:00,22,4.496,4.499,4.487,4.487,3
20110701|2011-02-21 05:30,22,4.481,4.481,4.481,4.481,1
20110701|2011-02-21 06:00,22,4.48,4.49,4.48,4.49,15
20110701|2011-02-21 07:30,22,4.492,4.492,4.492,4.492,1
20110701|2011-02-21 08:00,22,4.5,4.501,4.497,4.497,11
20110701|2011-02-21 11:30,22,4.498,4.498,4.498,4.498,1
20110701|2011-02-21 18:30,22,4.5,4.5,4.5,4.5,1
20110701|2011-02-21 19:00,22,4.4885,4.4885,4.4885,4.4885,1
20110701|2011-02-21 19:30,22,4.5115,4.5115,4.5115,4.5115,1
20110701|2011-02-21 20:00,22,4.49,4.49,4.49,4.49,2
20110701|2011-02-21 20:30,22,4.478,4.478,4.477,4.477,2
20110701|2011-02-21 21:00,22,4.462,4.462,4.46,4.46,3
20110701|2011-02-21 22:30,22,4.46,4.46,4.46,4.46,9
20110701|2011-02-22 01:00,22,4.448,4.448,4.42,4.42,5
20110701|2011-02-22 02:00,22,4.4155,4.4155,4.4155,4.4155,1
20110701|2011-02-22 03:30,22,4.42,4.42,4.42,4.42,5
20110701|2011-02-22 04:00,22,4.42,4.42,4.42,4.42,1
20110701|2011-02-22 05:00,22,4.414,4.414,4.414,4.414,1
20110701|2011-02-22 07:00,22,4.409,4.409,4.395,4.3955,66
20110701|2011-02-22 07:30,22,4.4,4.4,4.4,4.4,1
20110701|2011-02-22 08:00,22,4.3945,4.403,4.3945,4.403,2
20110701|2011-02-22 08:30,22,4.397,4.4,4.397,4.4,3
20110701|2011-02-22 09:00,22,4.404,4.423,4.404,4.421,10
20110701|2011-02-22 09:30,22,4.4225,4.4225,4.417,4.417,5
20110701|2011-02-22 10:00,22,4.407,4.407,4.407,4.407,1
20110701|2011-02-22 10:30,22,4.4005,4.401,4.375,4.375,47
20110701|2011-02-22 11:00,22,4.3805,4.3815,4.3805,4.3815,11
20110701|2011-02-22 11:30,22,4.377,4.377,4.3685,4.3685,10
20110701|2011-02-22 12:00,22,4.37,4.37,4.342,4.354,31
20110701|2011-02-22 14:30,22,4.339,4.3435,4.339,4.3435,10
20110701|2011-02-22 16:00,22,4.339,4.339,4.339,4.339,2
20110701|2011-02-22 18:30,23,4.3485,4.3485,4.3485,4.3485,1
20110701|2011-02-22 19:00,23,4.3595,4.3595,4.3595,4.3595,1
20110701|2011-02-22 22:30,23,4.352,4.352,4.352,4.352,1
20110701|2011-02-23 00:00,23,4.32,4.32,4.319,4.319,2
20110701|2011-02-23 00:30,23,4.3255,4.326,4.3255,4.3255,4
20110701|2011-02-23 01:00,23,4.3235,4.3235,4.3235,4.3235,2
20110701|2011-02-23 02:30,23,4.346,4.3465,4.346,4.3465,6
20110701|2011-02-23 06:00,23,4.3415,4.35,4.3415,4.35,6
20110701|2011-02-23 07:00,23,4.331,4.331,4.331,4.331,2
20110701|2011-02-23 07:30,23,4.334,4.334,4.334,4.334,1
20110701|2011-02-23 08:00,23,4.329,4.329,4.288,4.288,55
20110701|2011-02-23 08:30,23,4.29,4.305,4.29,4.3015,12
20110701|2011-02-23 09:00,23,4.2815,4.3145,4.2815,4.3145,19
20110701|2011-02-23 09:30,23,4.3125,4.3125,4.304,4.3075,23
20110701|2011-02-23 10:00,23,4.32,4.321,4.315,4.3175,10
20110701|2011-02-23 10:30,23,4.3145,4.3145,4.305,4.305,15
20110701|2011-02-23 11:00,23,4.2895,4.29,4.276,4.276,14
20110701|2011-02-23 11:30,23,4.2895,4.2895,4.286,4.286,4
20110701|2011-02-23 12:00,23,4.301,4.315,4.301,4.3135,11
20110701|2011-02-23 12:30,23,4.3075,4.318,4.3075,4.318,9
20110701|2011-02-23 13:00,23,4.335,4.3425,4.335,4.341,6
20110701|2011-02-23 13:30,23,4.338,4.338,4.336,4.338,7
20110701|2011-02-23 14:30,23,4.345,4.345,4.345,4.345,2
20110701|2011-02-23 15:30,23,4.3405,4.3405,4.3405,4.3405,2
20110701|2011-02-23 18:30,24,4.3405,4.3415,4.3405,4.3415,6
20110701|2011-02-23 21:00,24,4.3435,4.3435,4.343,4.343,2
20110701|2011-02-24 00:00,24,4.2955,4.296,4.2955,4.296,5
20110701|2011-02-24 01:00,24,4.305,4.305,4.305,4.305,5
20110701|2011-02-24 01:30,24,4.2905,4.2905,4.27,4.27,6
20110701|2011-02-24 02:00,24,4.265,4.265,4.255,4.255,48
20110701|2011-02-24 02:30,24,4.273,4.273,4.273,4.273,1
20110701|2011-02-24 03:00,24,4.255,4.2615,4.255,4.2615,5
20110701|2011-02-24 03:30,24,4.2675,4.2675,4.265,4.265,12
20110701|2011-02-24 04:30,24,4.29,4.29,4.29,4.29,30
20110701|2011-02-24 06:00,24,4.271,4.2715,4.271,4.2715,4
20110701|2011-02-24 06:30,24,4.3085,4.317,4.3085,4.317,14
20110701|2011-02-24 07:00,24,4.3365,4.3365,4.3245,4.3295,24
20110701|2011-02-24 07:30,24,4.3365,4.3365,4.3365,4.3365,2
20110701|2011-02-24 08:00,24,4.325,4.3335,4.3225,4.3335,11
20110701|2011-02-24 09:00,24,4.319,4.3405,4.319,4.3405,7
20110701|2011-02-24 09:30,24,4.332,4.332,4.3285,4.3285,84
20110701|2011-02-24 10:00,24,4.3255,4.3255,4.325,4.325,11
20110701|2011-02-24 10:30,24,4.35,4.35,4.35,4.35,1
20110701|2011-02-24 11:00,24,4.342,4.346,4.342,4.345,57
20110701|2011-02-24 11:30,24,4.345,4.3525,4.345,4.352,7
20110701|2011-02-24 12:00,24,4.3525,4.363,4.352,4.363,13
20110701|2011-02-24 13:00,24,4.3635,4.37,4.3635,4.37,3
20110701|2011-02-24 14:00,24,4.354,4.354,4.354,4.354,2
20110701|2011-02-24 22:00,25,4.365,4.365,4.3645,4.3645,6
20110701|2011-02-24 22:30,25,4.38,4.38,4.38,4.38,1
20110701|2011-02-24 23:00,25,4.378,4.38,4.378,4.38,9
20110701|2011-02-25 03:00,25,4.37,4.37,4.37,4.37,1
20110701|2011-02-25 03:30,25,4.37,4.37,4.37,4.37,1
20110701|2011-02-25 04:30,25,4.379,4.379,4.379,4.379,1
20110701|2011-02-25 05:00,25,4.3875,4.4,4.3875,4.4,13
20110701|2011-02-25 05:30,25,4.403,4.403,4.403,4.403,1
20110701|2011-02-25 06:30,25,4.41,4.4145,4.41,4.413,12
20110701|2011-02-25 07:00,25,4.4,4.4005,4.4,4.4005,2
20110701|2011-02-25 07:30,25,4.4045,4.4045,4.4045,4.4045,2
20110701|2011-02-25 08:00,25,4.404,4.4125,4.404,4.4125,5
20110701|2011-02-25 08:30,25,4.4095,4.43,4.4095,4.43,23
20110701|2011-02-25 09:00,25,4.4265,4.4305,4.4265,4.43,76
20110701|2011-02-25 09:30,25,4.4245,4.4295,4.4245,4.4295,2
20110701|2011-02-25 10:00,25,4.433,4.433,4.433,4.433,1
20110701|2011-02-25 10:30,25,4.43,4.44,4.43,4.44,25
20110701|2011-02-25 11:00,25,4.45,4.4575,4.45,4.4575,3
20110701|2011-02-25 11:30,25,4.4485,4.4675,4.4485,4.4675,11
20110701|2011-02-25 12:00,25,4.466,4.47,4.4655,4.466,57
20110701|2011-02-25 12:30,25,4.465,4.468,4.465,4.468,3
20110701|2011-02-25 14:00,25,4.479,4.4815,4.479,4.4815,5
20110701|2011-02-25 14:30,25,4.4825,4.4825,4.4795,4.482,5
20110701|2011-02-25 15:00,25,4.4775,4.4775,4.4775,4.4775,2
20110701|2011-02-25 16:00,25,4.481,4.4825,4.481,4.4825,2
20110701|2011-02-27 17:00,28,4.466,4.471,4.466,4.471,5
20110701|2011-02-27 18:30,28,4.4525,4.4525,4.4525,4.4525,2
20110701|2011-02-27 20:00,28,4.456,4.456,4.4515,4.4515,4
20110701|2011-02-27 20:30,28,4.461,4.461,4.461,4.461,1
20110701|2011-02-27 23:30,28,4.4735,4.4735,4.4735,4.4735,1
20110701|2011-02-28 00:30,28,4.492,4.4945,4.492,4.4945,6
20110701|2011-02-28 01:00,28,4.5,4.5,4.5,4.5,6
20110701|2011-02-28 01:30,28,4.4945,4.4945,4.49,4.49,2
20110701|2011-02-28 02:30,28,4.4845,4.4845,4.469,4.47,8
20110701|2011-02-28 03:30,28,4.471,4.471,4.471,4.471,1
20110701|2011-02-28 04:00,28,4.47,4.47,4.47,4.47,8
20110701|2011-02-28 05:00,28,4.463,4.4645,4.4605,4.4615,6
20110701|2011-02-28 05:30,28,4.4645,4.4685,4.4645,4.4685,2
20110701|2011-02-28 06:30,28,4.4915,4.5035,4.4915,4.5035,29
20110701|2011-02-28 07:00,28,4.5095,4.5095,4.505,4.505,3
20110701|2011-02-28 07:30,28,4.4995,4.4995,4.491,4.4975,16
20110701|2011-02-28 08:00,28,4.5005,4.506,4.4955,4.4955,6
20110701|2011-02-28 08:30,28,4.501,4.501,4.497,4.497,2
20110701|2011-02-28 09:00,28,4.4995,4.4995,4.496,4.496,2
20110701|2011-02-28 09:30,28,4.4995,4.509,4.4965,4.5005,11
20110701|2011-02-28 10:00,28,4.5025,4.5025,4.5025,4.5025,2
20110701|2011-02-28 10:30,28,4.5055,4.51,4.5055,4.51,3
20110701|2011-02-28 11:00,28,4.5055,4.509,4.5055,4.5085,16
20110701|2011-02-28 11:30,28,4.5055,4.509,4.5055,4.506,33
20110701|2011-02-28 12:00,28,4.506,4.506,4.5,4.5,32
20110701|2011-02-28 12:30,28,4.4935,4.501,4.492,4.5,54
20110701|2011-02-28 13:00,28,4.5,4.5,4.5,4.5,6
20110701|2011-02-28 14:00,28,4.503,4.503,4.503,4.503,2
20110701|2011-02-28 14:30,28,4.506,4.5075,4.506,4.5075,3
20110701|2011-02-28 15:00,28,4.508,4.5085,4.508,4.508,10
20110701|2011-02-28 16:00,28,4.5075,4.5075,4.507,4.507,2
20110701|2011-02-28 17:00,1,4.51,4.51,4.51,4.51,5
20110701|2011-02-28 18:30,1,4.5,4.5,4.5,4.5,1
20110701|2011-02-28 19:00,1,4.5,4.5,4.5,4.5,2
20110701|2011-02-28 20:30,1,4.492,4.492,4.492,4.492,1
20110701|2011-02-28 22:30,1,4.49,4.49,4.4865,4.4865,2
20110701|2011-02-28 23:00,1,4.486,4.4875,4.486,4.487,7
20110701|2011-02-28 23:30,1,4.462,4.471,4.462,4.464,4
20110701|2011-03-01 00:00,1,4.467,4.4835,4.467,4.4835,8
20110701|2011-03-01 00:30,1,4.478,4.485,4.478,4.483,6
20110701|2011-03-01 01:00,1,4.475,4.4865,4.475,4.4865,9
20110701|2011-03-01 01:30,1,4.487,4.488,4.48,4.485,17
20110701|2011-03-01 02:00,1,4.4895,4.4925,4.4895,4.4925,5
20110701|2011-03-01 04:00,1,4.502,4.502,4.502,4.502,1
20110701|2011-03-01 05:00,1,4.52,4.525,4.5175,4.525,43
20110701|2011-03-01 05:30,1,4.52,4.52,4.52,4.52,1
20110701|2011-03-01 06:00,1,4.533,4.5335,4.533,4.5335,11
20110701|2011-03-01 06:30,1,4.521,4.521,4.521,4.521,1
20110701|2011-03-01 07:00,1,4.521,4.521,4.507,4.5075,21
20110701|2011-03-01 07:30,1,4.5075,4.5075,4.501,4.501,8
20110701|2011-03-01 08:00,1,4.501,4.501,4.501,4.501,5
20110701|2011-03-01 08:30,1,4.5075,4.5075,4.505,4.505,8
20110701|2011-03-01 09:00,1,4.485,4.485,4.475,4.48,22
20110701|2011-03-01 09:30,1,4.478,4.4795,4.473,4.4735,8
20110701|2011-03-01 10:00,1,4.48,4.48,4.48,4.48,1
20110701|2011-03-01 10:30,1,4.49,4.496,4.4875,4.496,8
20110701|2011-03-01 11:00,1,4.51,4.514,4.51,4.514,3
20110701|2011-03-01 11:30,1,4.521,4.525,4.5185,4.519,18
20110701|2011-03-01 12:00,1,4.5205,4.5205,4.516,4.5165,11
20110701|2011-03-01 12:30,1,4.5185,4.52,4.5185,4.52,7
20110701|2011-03-01 13:00,1,4.498,4.498,4.495,4.495,3
20110701|2011-03-01 14:00,1,4.478,4.483,4.478,4.483,2
20110701|2011-03-01 15:00,1,4.474,4.474,4.474,4.474,1
20110701|2011-03-01 15:30,1,4.475,4.477,4.475,4.477,5
20110701|2011-03-01 16:00,1,4.477,4.477,4.477,4.477,3
20110701|2011-03-01 22:00,2,4.4915,4.4915,4.4915,4.4915,1
20110701|2011-03-01 22:30,2,4.492,4.492,4.492,4.492,3
20110701|2011-03-02 00:30,2,4.503,4.508,4.503,4.508,2
20110701|2011-03-02 01:00,2,4.5015,4.5015,4.5015,4.5015,1
20110701|2011-03-02 01:30,2,4.5115,4.5115,4.5115,4.5115,1
20110701|2011-03-02 02:30,2,4.4935,4.4935,4.488,4.488,5
20110701|2011-03-02 03:30,2,4.471,4.471,4.4685,4.4685,3
20110701|2011-03-02 05:30,2,4.502,4.502,4.502,4.502,1
20110701|2011-03-02 06:30,2,4.49,4.49,4.49,4.49,1
20110701|2011-03-02 07:00,2,4.4865,4.4865,4.475,4.475,7
20110701|2011-03-02 07:30,2,4.4805,4.4805,4.471,4.471,4
20110701|2011-03-02 08:00,2,4.4835,4.4835,4.4835,4.4835,1
20110701|2011-03-02 08:30,2,4.5,4.5015,4.5,4.501,27
20110701|2011-03-02 09:00,2,4.505,4.506,4.5,4.5,6
20110701|2011-03-02 09:30,2,4.496,4.515,4.496,4.515,54
20110701|2011-03-02 10:00,2,4.512,4.5275,4.51,4.51,63
20110701|2011-03-02 10:30,2,4.508,4.5155,4.508,4.5155,28
20110701|2011-03-02 11:00,2,4.505,4.5175,4.5025,4.5175,12
20110701|2011-03-02 11:30,2,4.52,4.524,4.51,4.51,40
20110701|2011-03-02 12:00,2,4.509,4.5105,4.508,4.508,7
20110701|2011-03-02 12:30,2,4.504,4.504,4.504,4.504,3
20110701|2011-03-02 14:00,2,4.505,4.507,4.5045,4.506,8
20110701|2011-03-02 14:30,2,4.504,4.504,4.504,4.504,1
20110701|2011-03-02 22:30,3,4.5195,4.5195,4.5195,4.5195,1
20110701|2011-03-02 23:30,3,4.513,4.513,4.513,4.513,2
20110701|2011-03-03 00:00,3,4.499,4.499,4.499,4.499,1
20110701|2011-03-03 00:30,3,4.487,4.487,4.487,4.487,1
20110701|2011-03-03 03:00,3,4.5095,4.518,4.5095,4.518,4
20110701|2011-03-03 03:30,3,4.5185,4.5185,4.5185,4.5185,1
20110701|2011-03-03 04:00,3,4.5215,4.5215,4.5185,4.5185,2
20110701|2011-03-03 04:30,3,4.513,4.513,4.513,4.513,2
20110701|2011-03-03 05:30,3,4.53,4.53,4.53,4.53,1
20110701|2011-03-03 06:00,3,4.521,4.5215,4.519,4.521,17
20110701|2011-03-03 06:30,3,4.525,4.527,4.525,4.527,3
20110701|2011-03-03 07:00,3,4.538,4.55,4.535,4.537,31
20110701|2011-03-03 07:30,3,4.547,4.5485,4.5435,4.5485,15
20110701|2011-03-03 08:00,3,4.551,4.56,4.551,4.5565,13
20110701|2011-03-03 08:30,3,4.552,4.552,4.551,4.551,11
20110701|2011-03-03 09:00,3,4.5495,4.55,4.547,4.55,8
20110701|2011-03-03 09:30,3,4.5415,4.5415,4.5405,4.5415,4
20110701|2011-03-03 10:00,3,4.5435,4.5435,4.5175,4.5205,24
20110701|2011-03-03 10:30,3,4.52,4.5275,4.5195,4.5255,14
20110701|2011-03-03 11:00,3,4.524,4.524,4.5025,4.5065,13
20110701|2011-03-03 11:30,3,4.5055,4.508,4.502,4.5025,10
20110701|2011-03-03 12:00,3,4.5015,4.5015,4.498,4.498,10
20110701|2011-03-03 13:00,3,4.5,4.5145,4.5,4.5145,7
20110701|2011-03-03 13:30,3,4.5055,4.5055,4.5055,4.5055,1
20110701|2011-03-03 14:30,3,4.5155,4.5155,4.5125,4.5125,2
20110701|2011-03-03 19:30,4,4.5215,4.5215,4.5215,4.5215,2
20110701|2011-03-03 20:00,4,4.5235,4.524,4.5235,4.524,2
20110701|2011-03-03 20:30,4,4.5005,4.5005,4.5005,4.5005,1
20110701|2011-03-04 01:30,4,4.5345,4.5345,4.5345,4.5345,1
20110701|2011-03-04 02:00,4,4.536,4.536,4.527,4.527,6
20110701|2011-03-04 02:30,4,4.5415,4.548,4.541,4.5465,11
20110701|2011-03-04 03:30,4,4.545,4.545,4.545,4.545,3
20110701|2011-03-04 04:00,4,4.5435,4.548,4.5435,4.548,3
20110701|2011-03-04 04:30,4,4.5445,4.554,4.5445,4.554,12
20110701|2011-03-04 05:00,4,4.5465,4.5465,4.5465,4.5465,7
20110701|2011-03-04 06:00,4,4.5425,4.5425,4.542,4.542,3
20110701|2011-03-04 07:00,4,4.547,4.56,4.547,4.5595,11
20110701|2011-03-04 07:30,4,4.562,4.562,4.528,4.528,12
20110701|2011-03-04 08:30,4,4.551,4.553,4.547,4.547,5
20110701|2011-03-04 09:00,4,4.549,4.551,4.519,4.5255,24
20110701|2011-03-04 09:30,4,4.5255,4.5335,4.5255,4.533,11
20110701|2011-03-04 10:00,4,4.5265,4.5265,4.505,4.51,22
20110701|2011-03-04 10:30,4,4.5115,4.5115,4.51,4.51,2
20110701|2011-03-04 11:00,4,4.5055,4.5055,4.479,4.484,32
20110701|2011-03-04 11:30,4,4.4845,4.499,4.4845,4.4985,16
20110701|2011-03-04 12:00,4,4.5015,4.5015,4.497,4.497,3
20110701|2011-03-04 12:30,4,4.4985,4.5,4.4985,4.5,2
20110701|2011-03-04 13:00,4,4.4875,4.4895,4.486,4.4895,9
20110701|2011-03-04 13:30,4,4.485,4.49,4.485,4.49,3
20110701|2011-03-04 14:30,4,4.491,4.5005,4.491,4.5,3
20110701|2011-03-04 15:00,4,4.5,4.5015,4.5,4.5015,2
20110701|2011-03-06 17:30,7,4.525,4.525,4.525,4.525,2
20110701|2011-03-06 18:00,7,4.518,4.518,4.516,4.516,9
20110701|2011-03-06 20:00,7,4.498,4.498,4.498,4.498,1
20110701|2011-03-06 21:00,7,4.502,4.502,4.502,4.502,1
20110701|2011-03-06 21:30,7,4.5005,4.5005,4.5005,4.5005,1
20110701|2011-03-07 00:30,7,4.5005,4.5025,4.5005,4.5025,2
20110701|2011-03-07 01:30,7,4.4915,4.4915,4.49,4.49,20
20110701|2011-03-07 02:30,7,4.5075,4.5075,4.5075,4.5075,1
20110701|2011-03-07 03:30,7,4.521,4.521,4.521,4.521,1
20110701|2011-03-07 05:00,7,4.508,4.508,4.4905,4.4905,2
20110701|2011-03-07 05:30,7,4.502,4.502,4.502,4.502,2
20110701|2011-03-07 06:00,7,4.5045,4.5045,4.4995,4.4995,2
20110701|2011-03-07 06:30,7,4.497,4.497,4.497,4.497,8
20110701|2011-03-07 07:00,7,4.488,4.488,4.469,4.4735,90
20110701|2011-03-07 07:30,7,4.4765,4.4765,4.4765,4.4765,2
20110701|2011-03-07 08:00,7,4.4825,4.4865,4.4745,4.4835,8
20110701|2011-03-07 08:30,7,4.491,4.495,4.487,4.487,9
20110701|2011-03-07 09:30,7,4.495,4.495,4.427,4.431,29
20110701|2011-03-07 10:00,7,4.425,4.425,4.391,4.391,55
20110701|2011-03-07 10:30,7,4.377,4.378,4.328,4.332,40
20110701|2011-03-07 11:00,7,4.324,4.3305,4.324,4.3305,4
20110701|2011-03-07 11:30,7,4.3285,4.3425,4.3285,4.3385,19
20110701|2011-03-07 12:00,7,4.339,4.345,4.339,4.344,8
20110701|2011-03-07 13:00,7,4.352,4.352,4.352,4.352,2
20110701|2011-03-07 13:30,7,4.3565,4.3595,4.3565,4.3595,7
20110701|2011-03-07 15:30,7,4.363,4.363,4.363,4.363,2
20110701|2011-03-07 17:30,8,4.369,4.369,4.369,4.369,6
20110701|2011-03-07 18:00,8,4.369,4.369,4.369,4.369,1
20110701|2011-03-07 21:00,8,4.3285,4.3285,4.3125,4.313,5
20110701|2011-03-07 22:30,8,4.3,4.3015,4.293,4.2965,16
20110701|2011-03-07 23:00,8,4.301,4.301,4.301,4.301,2
20110701|2011-03-07 23:30,8,4.304,4.304,4.2885,4.293,44
20110701|2011-03-08 00:00,8,4.286,4.286,4.2715,4.281,8
20110701|2011-03-08 01:00,8,4.3035,4.305,4.3035,4.3045,5
20110701|2011-03-08 01:30,8,4.2985,4.2985,4.298,4.298,2
20110701|2011-03-08 02:00,8,4.31,4.3165,4.31,4.3165,2
20110701|2011-03-08 02:30,8,4.317,4.317,4.317,4.317,2
20110701|2011-03-08 03:00,8,4.3085,4.3085,4.3085,4.3085,1
20110701|2011-03-08 03:30,8,4.3125,4.3125,4.311,4.311,2
20110701|2011-03-08 04:00,8,4.309,4.309,4.28,4.2875,23
20110701|2011-03-08 06:00,8,4.294,4.2945,4.294,4.2945,5
20110701|2011-03-08 06:30,8,4.301,4.311,4.301,4.305,18
20110701|2011-03-08 07:00,8,4.292,4.305,4.292,4.3025,11
20110701|2011-03-08 07:30,8,4.3085,4.318,4.307,4.318,13
20110701|2011-03-08 08:00,8,4.314,4.314,4.303,4.303,9
20110701|2011-03-08 08:30,8,4.296,4.296,4.2925,4.2945,7
20110701|2011-03-08 09:00,8,4.3205,4.3355,4.32,4.334,20
20110701|2011-03-08 10:00,8,4.345,4.35,4.345,4.35,2
20110701|2011-03-08 10:30,8,4.352,4.355,4.3415,4.3415,46
20110701|2011-03-08 11:00,8,4.35,4.3535,4.3455,4.3535,57
20110701|2011-03-08 11:30,8,4.351,4.3595,4.351,4.3575,11
20110701|2011-03-08 12:00,8,4.352,4.356,4.3505,4.356,11
20110701|2011-03-08 12:30,8,4.362,4.362,4.362,4.362,1
20110701|2011-03-08 13:00,8,4.345,4.345,4.3425,4.3425,2
20110701|2011-03-08 14:00,8,4.357,4.3625,4.357,4.3605,24
20110701|2011-03-08 15:00,8,4.363,4.363,4.363,4.363,1
20110701|2011-03-08 18:30,9,4.351,4.351,4.351,4.351,2
20110701|2011-03-08 19:00,9,4.3435,4.3435,4.335,4.3385,9
20110701|2011-03-08 20:00,9,4.3445,4.3445,4.3445,4.3445,1
20110701|2011-03-08 23:30,9,4.35,4.366,4.35,4.3645,17
20110701|2011-03-09 00:00,9,4.3665,4.371,4.365,4.371,19
20110701|2011-03-09 00:30,9,4.371,4.371,4.371,4.371,1
20110701|2011-03-09 01:00,9,4.362,4.362,4.362,4.362,1
20110701|2011-03-09 01:30,9,4.3595,4.361,4.3595,4.361,2
20110701|2011-03-09 02:00,9,4.3635,4.3635,4.36,4.36,2
20110701|2011-03-09 02:30,9,4.3625,4.37,4.361,4.368,60
20110701|2011-03-09 05:00,9,4.378,4.378,4.378,4.378,1
20110701|2011-03-09 05:30,9,4.39,4.39,4.39,4.39,10
20110701|2011-03-09 07:00,9,4.3815,4.3815,4.3715,4.3715,2
20110701|2011-03-09 07:30,9,4.3725,4.373,4.3535,4.3535,11
20110701|2011-03-09 08:00,9,4.36,4.36,4.3495,4.35,12
20110701|2011-03-09 08:30,9,4.3295,4.3295,4.2905,4.2965,12
20110701|2011-03-09 09:00,9,4.296,4.3045,4.2905,4.3035,7
20110701|2011-03-09 09:30,9,4.305,4.305,4.266,4.266,77
20110701|2011-03-09 10:00,9,4.2455,4.2545,4.239,4.2525,29
20110701|2011-03-09 10:30,9,4.2305,4.2305,4.202,4.229,184
20110701|2011-03-09 11:00,9,4.2335,4.2335,4.222,4.229,16
20110701|2011-03-09 11:30,9,4.226,4.2315,4.226,4.231,20
20110701|2011-03-09 12:00,9,4.2315,4.233,4.2315,4.233,4
20110701|2011-03-09 12:30,9,4.234,4.234,4.234,4.234,2
20110701|2011-03-09 13:00,9,4.225,4.2265,4.225,4.2265,2
20110701|2011-03-09 13:30,9,4.2275,4.2275,4.2275,4.2275,2
20110701|2011-03-09 14:30,9,4.221,4.221,4.221,4.221,2
20110701|2011-03-09 15:00,9,4.2175,4.2175,4.2175,4.2175,1
20110701|2011-03-09 15:30,9,4.22,4.22,4.22,4.22,2
20110701|2011-03-09 16:00,9,4.23,4.23,4.23,4.23,1
20110701|2011-03-09 17:00,10,4.234,4.234,4.234,4.234,1
20110701|2011-03-09 17:30,10,4.23,4.23,4.23,4.23,1
20110701|2011-03-09 18:30,10,4.232,4.2445,4.232,4.244,17
20110701|2011-03-09 19:30,10,4.225,4.225,4.225,4.225,1
20110701|2011-03-09 20:30,10,4.224,4.224,4.224,4.224,3
20110701|2011-03-09 22:00,10,4.2205,4.2265,4.2205,4.2265,3
20110701|2011-03-09 23:00,10,4.2205,4.2205,4.205,4.205,7
20110701|2011-03-09 23:30,10,4.204,4.204,4.204,4.204,3
20110701|2011-03-10 00:00,10,4.209,4.209,4.2085,4.2085,5
20110701|2011-03-10 00:30,10,4.208,4.208,4.202,4.202,2
20110701|2011-03-10 01:00,10,4.1975,4.1975,4.174,4.174,28
20110701|2011-03-10 01:30,10,4.172,4.178,4.172,4.178,5
20110701|2011-03-10 02:00,10,4.177,4.179,4.1715,4.1715,40
20110701|2011-03-10 02:30,10,4.1775,4.1775,4.1775,4.1775,7
20110701|2011-03-10 03:00,10,4.182,4.185,4.1815,4.185,3
20110701|2011-03-10 04:00,10,4.182,4.182,4.179,4.179,4
20110701|2011-03-10 04:30,10,4.2,4.2,4.19,4.19,52
20110701|2011-03-10 05:00,10,4.191,4.191,4.1905,4.1905,2
20110701|2011-03-10 06:00,10,4.187,4.19,4.186,4.19,7
20110701|2011-03-10 06:30,10,4.1995,4.2045,4.1975,4.2035,259
20110701|2011-03-10 07:00,10,4.2035,4.212,4.203,4.2105,192
20110701|2011-03-10 07:30,10,4.2075,4.2075,4.198,4.198,15
20110701|2011-03-10 08:00,10,4.201,4.201,4.167,4.167,11
20110701|2011-03-10 08:30,10,4.1625,4.176,4.1555,4.174,24
20110701|2011-03-10 09:00,10,4.18,4.196,4.18,4.1945,31
20110701|2011-03-10 09:30,10,4.18,4.1845,4.164,4.18,14
20110701|2011-03-10 10:00,10,4.1795,4.18,4.1795,4.18,7
20110701|2011-03-10 10:30,10,4.186,4.202,4.186,4.201,30
20110701|2011-03-10 11:00,10,4.206,4.21,4.203,4.2055,13
20110701|2011-03-10 11:30,10,4.2065,4.2175,4.2065,4.212,14
20110701|2011-03-10 12:00,10,4.2115,4.2205,4.2115,4.2205,4
20110701|2011-03-10 12:30,10,4.2005,4.2115,4.2,4.2115,22
20110701|2011-03-10 13:00,10,4.214,4.214,4.213,4.213,3
20110701|2011-03-10 13:30,10,4.214,4.217,4.214,4.217,3
20110701|2011-03-10 14:00,10,4.2125,4.2125,4.2085,4.2085,3
20110701|2011-03-10 14:30,10,4.2085,4.2085,4.208,4.208,3
20110701|2011-03-10 15:00,10,4.2105,4.2105,4.2105,4.2105,1
20110701|2011-03-10 15:30,10,4.2145,4.2145,4.2145,4.2145,1
20110701|2011-03-10 17:00,11,4.2255,4.2255,4.219,4.2225,3
20110701|2011-03-10 17:30,11,4.2225,4.226,4.2225,4.2255,4
20110701|2011-03-10 18:30,11,4.2255,4.2255,4.22,4.22,7
20110701|2011-03-10 19:00,11,4.2125,4.2125,4.2125,4.2125,1
20110701|2011-03-10 22:30,11,4.2115,4.2115,4.2115,4.2115,6
20110701|2011-03-10 23:00,11,4.2065,4.2065,4.206,4.206,2
20110701|2011-03-10 23:30,11,4.215,4.215,4.215,4.215,1
20110701|2011-03-11 00:30,11,4.1975,4.1975,4.1875,4.1875,3
20110701|2011-03-11 01:00,11,4.1695,4.1695,4.163,4.163,3
20110701|2011-03-11 01:30,11,4.1675,4.172,4.147,4.147,10
20110701|2011-03-11 02:00,11,4.1435,4.1435,4.143,4.143,2
20110701|2011-03-11 02:30,11,4.1485,4.1605,4.1485,4.1605,6
20110701|2011-03-11 03:00,11,4.155,4.155,4.144,4.144,51
20110701|2011-03-11 03:30,11,4.133,4.133,4.12,4.1205,6
20110701|2011-03-11 04:00,11,4.107,4.121,4.107,4.121,94
20110701|2011-03-11 04:30,11,4.1215,4.131,4.1215,4.128,62
20110701|2011-03-11 05:00,11,4.128,4.128,4.1225,4.1225,2
20110701|2011-03-11 05:30,11,4.132,4.1335,4.127,4.13,25
20110701|2011-03-11 06:00,11,4.1215,4.132,4.12,4.13,12
20110701|2011-03-11 06:30,11,4.144,4.15,4.143,4.149,33
20110701|2011-03-11 07:00,11,4.145,4.1485,4.133,4.1485,5
20110701|2011-03-11 07:30,11,4.1615,4.1615,4.161,4.161,2
20110701|2011-03-11 08:00,11,4.151,4.1515,4.148,4.1515,12
20110701|2011-03-11 08:30,11,4.1645,4.1805,4.1635,4.1715,14
20110701|2011-03-11 09:00,11,4.169,4.187,4.1685,4.1865,19
20110701|2011-03-11 09:30,11,4.19,4.19,4.1865,4.187,96
20110701|2011-03-11 10:00,11,4.178,4.188,4.178,4.188,5
20110701|2011-03-11 10:30,11,4.18,4.2015,4.1745,4.2015,46
20110701|2011-03-11 11:00,11,4.2055,4.2135,4.203,4.209,12
20110701|2011-03-11 11:30,11,4.213,4.225,4.213,4.2215,30
20110701|2011-03-11 12:00,11,4.2215,4.224,4.2215,4.224,5
20110701|2011-03-11 12:30,11,4.233,4.233,4.233,4.233,1
20110701|2011-03-11 13:00,11,4.2175,4.2175,4.2175,4.2175,3
20110701|2011-03-11 13:30,11,4.242,4.242,4.242,4.242,2
20110701|2011-03-11 14:00,11,4.2455,4.246,4.244,4.244,9
20110701|2011-03-11 14:30,11,4.243,4.249,4.243,4.249,8
20110701|2011-03-11 15:00,11,4.251,4.255,4.251,4.252,15
20110701|2011-03-13 17:00,14,4.2285,4.2285,4.227,4.227,7
20110701|2011-03-13 17:30,14,4.202,4.202,4.202,4.202,1
20110701|2011-03-13 18:00,14,4.2065,4.2065,4.206,4.206,2
20110701|2011-03-13 18:30,14,4.207,4.2075,4.207,4.2075,2
20110701|2011-03-13 19:00,14,4.2115,4.2115,4.2055,4.2055,2
20110701|2011-03-13 19:30,14,4.205,4.205,4.205,4.205,1
20110701|2011-03-13 20:00,14,4.196,4.1975,4.194,4.194,4
20110701|2011-03-13 20:30,14,4.2045,4.2045,4.1995,4.1995,2
20110701|2011-03-13 21:30,14,4.1605,4.171,4.1605,4.171,2
20110701|2011-03-13 23:00,14,4.168,4.1695,4.168,4.1695,2
20110701|2011-03-14 00:30,14,4.166,4.166,4.166,4.166,1
20110701|2011-03-14 01:30,14,4.1895,4.1895,4.1895,4.1895,1
20110701|2011-03-14 02:00,14,4.1995,4.212,4.1995,4.212,2
20110701|2011-03-14 02:30,14,4.209,4.212,4.209,4.212,2
20110701|2011-03-14 03:00,14,4.212,4.212,4.1815,4.1815,2
20110701|2011-03-14 04:00,14,4.196,4.196,4.1915,4.1915,3
20110701|2011-03-14 04:30,14,4.194,4.194,4.194,4.194,2
20110701|2011-03-14 05:30,14,4.2085,4.21,4.2085,4.21,6
20110701|2011-03-14 06:00,14,4.2,4.2,4.2,4.2,5
20110701|2011-03-14 06:30,14,4.19,4.19,4.19,4.19,3
20110701|2011-03-14 07:00,14,4.192,4.196,4.192,4.195,12
20110701|2011-03-14 07:30,14,4.2075,4.2075,4.2075,4.2075,1
20110701|2011-03-14 08:00,14,4.1945,4.1945,4.1945,4.1945,1
20110701|2011-03-14 08:30,14,4.205,4.211,4.205,4.2065,34
20110701|2011-03-14 09:00,14,4.205,4.205,4.194,4.194,8
20110701|2011-03-14 09:30,14,4.1895,4.219,4.1895,4.209,12
20110701|2011-03-14 10:00,14,4.18,4.196,4.175,4.1915,17
20110701|2011-03-14 10:30,14,4.1895,4.1935,4.1805,4.1935,6
20110701|2011-03-14 11:00,14,4.2,4.2,4.19,4.2,13
20110701|2011-03-14 11:30,14,4.205,4.205,4.1975,4.1995,68
20110701|2011-03-14 12:00,14,4.2025,4.2095,4.202,4.205,50
20110701|2011-03-14 12:30,14,4.206,4.21,4.206,4.21,5
20110701|2011-03-14 13:00,14,4.2075,4.213,4.2075,4.213,11
20110701|2011-03-14 13:30,14,4.2105,4.2105,4.2105,4.2105,1
20110701|2011-03-14 14:30,14,4.23,4.2315,4.23,4.2315,6
20110701|2011-03-14 15:00,14,4.2325,4.235,4.232,4.232,6
20110701|2011-03-14 15:30,14,4.2345,4.2345,4.2335,4.2335,3
20110701|2011-03-14 17:00,15,4.2335,4.2335,4.2335,4.2335,3
20110701|2011-03-14 19:00,15,4.22,4.228,4.22,4.228,6
20110701|2011-03-14 20:00,15,4.2115,4.2115,4.2075,4.2075,2
20110701|2011-03-14 20:30,15,4.216,4.216,4.216,4.216,1
20110701|2011-03-14 21:30,15,4.1885,4.1885,4.1615,4.1785,11
20110701|2011-03-14 22:00,15,4.1955,4.201,4.1955,4.201,2
20110701|2011-03-14 23:00,15,4.173,4.173,4.173,4.173,8
20110701|2011-03-14 23:30,15,4.158,4.158,4.1555,4.1555,3
20110701|2011-03-15 00:00,15,4.1775,4.178,4.1775,4.178,3
20110701|2011-03-15 01:00,15,4.155,4.156,4.154,4.156,4
20110701|2011-03-15 01:30,15,4.157,4.1615,4.157,4.161,27
20110701|2011-03-15 02:00,15,4.156,4.156,4.135,4.1445,115
20110701|2011-03-15 02:30,15,4.146,4.153,4.1395,4.15,91
20110701|2011-03-15 03:00,15,4.159,4.1795,4.159,4.17,77
20110701|2011-03-15 03:30,15,4.1665,4.17,4.1555,4.1585,28
20110701|2011-03-15 04:00,15,4.152,4.152,4.128,4.13,22
20110701|2011-03-15 04:30,15,4.131,4.1315,4.111,4.111,15
20110701|2011-03-15 05:00,15,4.1135,4.1195,4.1,4.1,44
20110701|2011-03-15 05:30,15,4.095,4.118,4.095,4.118,6
20110701|2011-03-15 06:00,15,4.1275,4.128,4.12,4.12,27
20110701|2011-03-15 06:30,15,4.118,4.118,4.101,4.101,4
20110701|2011-03-15 07:00,15,4.116,4.1195,4.114,4.118,6
20110701|2011-03-15 07:30,15,4.1125,4.133,4.107,4.133,58
20110701|2011-03-15 08:00,15,4.1365,4.137,4.131,4.131,10
20110701|2011-03-15 08:30,15,4.1405,4.151,4.137,4.137,22
20110701|2011-03-15 09:00,15,4.1545,4.1545,4.1475,4.1485,18
20110701|2011-03-15 09:30,15,4.1435,4.1485,4.14,4.146,11
20110701|2011-03-15 10:00,15,4.151,4.151,4.145,4.1475,5
20110701|2011-03-15 10:30,15,4.1505,4.1505,4.135,4.135,10
20110701|2011-03-15 11:00,15,4.15,4.17,4.149,4.17,23
20110701|2011-03-15 11:30,15,4.178,4.1785,4.152,4.1525,39
20110701|2011-03-15 12:00,15,4.157,4.157,4.152,4.152,3
20110701|2011-03-15 12:30,15,4.154,4.173,4.154,4.173,5
20110701|2011-03-15 13:00,15,4.173,4.18,4.173,4.1765,7
20110701|2011-03-15 13:30,15,4.177,4.1775,4.1755,4.1775,11
20110701|2011-03-15 14:00,15,4.19,4.211,4.19,4.203,23
20110701|2011-03-15 14:30,15,4.21,4.21,4.2065,4.209,22
20110701|2011-03-15 15:00,15,4.205,4.205,4.2025,4.2045,8
20110701|2011-03-15 15:30,15,4.2075,4.209,4.2075,4.209,8
20110701|2011-03-15 16:00,15,4.2085,4.2085,4.2085,4.2085,2
20110701|2011-03-15 17:00,16,4.1955,4.1955,4.1955,4.1955,1
20110701|2011-03-15 18:00,16,4.1985,4.1985,4.1985,4.1985,1
20110701|2011-03-15 18:30,16,4.1975,4.205,4.1975,4.204,7
20110701|2011-03-15 19:30,16,4.205,4.207,4.205,4.207,2
20110701|2011-03-15 20:00,16,4.2095,4.211,4.2055,4.2055,7
20110701|2011-03-15 20:30,16,4.21,4.21,4.21,4.21,1
20110701|2011-03-15 21:00,16,4.218,4.218,4.218,4.218,2
20110701|2011-03-15 21:30,16,4.217,4.2205,4.217,4.2205,2
20110701|2011-03-15 22:00,16,4.2,4.2,4.2,4.2,1
20110701|2011-03-15 22:30,16,4.2015,4.209,4.2015,4.209,3
20110701|2011-03-16 00:30,16,4.224,4.224,4.2235,4.2235,2
20110701|2011-03-16 01:00,16,4.227,4.2335,4.2265,4.2335,8
20110701|2011-03-16 01:30,16,4.24,4.2475,4.24,4.2475,8
20110701|2011-03-16 02:00,16,4.2405,4.2515,4.2405,4.248,76
20110701|2011-03-16 02:30,16,4.245,4.25,4.241,4.241,12
20110701|2011-03-16 03:00,16,4.2495,4.2495,4.2495,4.2495,1
20110701|2011-03-16 03:30,16,4.24,4.246,4.24,4.246,2
20110701|2011-03-16 04:00,16,4.249,4.249,4.249,4.249,20
20110701|2011-03-16 05:00,16,4.241,4.241,4.241,4.241,4
20110701|2011-03-16 05:30,16,4.245,4.25,4.241,4.25,34
20110701|2011-03-16 06:00,16,4.246,4.251,4.246,4.25,11
20110701|2011-03-16 06:30,16,4.263,4.271,4.2625,4.27,46
20110701|2011-03-16 07:00,16,4.27,4.2745,4.258,4.2685,91
20110701|2011-03-16 07:30,16,4.2595,4.265,4.255,4.26,10
20110701|2011-03-16 08:00,16,4.263,4.2635,4.263,4.263,3
20110701|2011-03-16 08:30,16,4.2555,4.26,4.2475,4.258,12
20110701|2011-03-16 09:00,16,4.2575,4.2595,4.2485,4.2595,8
20110701|2011-03-16 09:30,16,4.2585,4.27,4.2585,4.2605,11
20110701|2011-03-16 10:00,16,4.2495,4.251,4.2205,4.2325,65
20110701|2011-03-16 10:30,16,4.244,4.2475,4.2285,4.2285,31
20110701|2011-03-16 11:00,16,4.23,4.23,4.205,4.205,28
20110701|2011-03-16 11:30,16,4.2115,4.22,4.205,4.211,31
20110701|2011-03-16 12:00,16,4.217,4.217,4.21,4.2115,4
20110701|2011-03-16 13:00,16,4.202,4.202,4.1955,4.1955,5
20110701|2011-03-16 13:30,16,4.199,4.201,4.199,4.201,4
20110701|2011-03-16 14:00,16,4.212,4.212,4.212,4.212,1
20110701|2011-03-16 14:30,16,4.2085,4.2085,4.203,4.203,2
20110701|2011-03-16 15:00,16,4.201,4.2015,4.196,4.196,3
20110701|2011-03-16 15:30,16,4.198,4.198,4.197,4.197,2
20110701|2011-03-16 17:00,17,4.175,4.1755,4.17,4.17,64
20110701|2011-03-16 17:30,17,4.1785,4.1785,4.1785,4.1785,1
20110701|2011-03-16 18:30,17,4.17,4.17,4.166,4.166,12
20110701|2011-03-16 19:00,17,4.178,4.179,4.178,4.179,2
20110701|2011-03-16 19:30,17,4.1925,4.2,4.1925,4.2,2
20110701|2011-03-16 22:00,17,4.216,4.216,4.216,4.216,1
20110701|2011-03-16 23:30,17,4.2235,4.2235,4.2235,4.2235,2
20110701|2011-03-17 01:30,17,4.223,4.2235,4.2105,4.211,12
20110701|2011-03-17 02:00,17,4.212,4.212,4.211,4.211,10
20110701|2011-03-17 02:30,17,4.2475,4.25,4.2475,4.25,4
20110701|2011-03-17 03:00,17,4.245,4.256,4.245,4.256,2
20110701|2011-03-17 03:30,17,4.2615,4.2655,4.2595,4.2655,9
20110701|2011-03-17 04:00,17,4.263,4.263,4.2545,4.258,4
20110701|2011-03-17 04:30,17,4.2685,4.2805,4.2685,4.2805,17
20110701|2011-03-17 05:00,17,4.2805,4.2845,4.2775,4.2805,49
20110701|2011-03-17 05:30,17,4.2795,4.28,4.2745,4.2755,26
20110701|2011-03-17 06:00,17,4.2735,4.2745,4.267,4.267,4
20110701|2011-03-17 06:30,17,4.281,4.2865,4.281,4.2865,4
20110701|2011-03-17 07:00,17,4.295,4.31,4.2915,4.31,35
20110701|2011-03-17 07:30,17,4.312,4.3265,4.3075,4.32,37
20110701|2011-03-17 08:00,17,4.3215,4.3215,4.315,4.32,49
20110701|2011-03-17 08:30,17,4.313,4.3395,4.3115,4.3335,40
20110701|2011-03-17 09:00,17,4.3375,4.3675,4.3335,4.3605,170
20110701|2011-03-17 09:30,17,4.3605,4.3645,4.3525,4.3645,57
20110701|2011-03-17 10:00,17,4.361,4.361,4.345,4.345,30
20110701|2011-03-17 10:30,17,4.34,4.3565,4.34,4.3465,20
20110701|2011-03-17 11:00,17,4.35,4.36,4.349,4.36,19
20110701|2011-03-17 11:30,17,4.3635,4.3635,4.353,4.36,50
20110701|2011-03-17 12:00,17,4.358,4.377,4.358,4.371,76
20110701|2011-03-17 12:30,17,4.3605,4.3655,4.358,4.358,4
20110701|2011-03-17 13:00,17,4.357,4.3625,4.357,4.3625,8
20110701|2011-03-17 14:00,17,4.36,4.37,4.36,4.37,7
20110701|2011-03-17 14:30,17,4.374,4.382,4.374,4.3815,12
20110701|2011-03-17 15:00,17,4.38,4.38,4.3755,4.3755,8
20110701|2011-03-17 15:30,17,4.371,4.372,4.3575,4.3575,6
20110701|2011-03-17 16:00,17,4.362,4.362,4.362,4.362,3
20110701|2011-03-17 17:00,18,4.361,4.361,4.3565,4.3565,10
20110701|2011-03-17 19:00,18,4.364,4.379,4.364,4.379,52
20110701|2011-03-17 19:30,18,4.365,4.365,4.365,4.365,1
20110701|2011-03-17 20:00,18,4.357,4.358,4.3485,4.3485,17
20110701|2011-03-17 20:30,18,4.35,4.35,4.35,4.35,1
20110701|2011-03-17 21:30,18,4.355,4.356,4.348,4.351,7
20110701|2011-03-17 23:00,18,4.37,4.37,4.37,4.37,4
20110701|2011-03-17 23:30,18,4.3735,4.375,4.3735,4.375,5
20110701|2011-03-18 00:00,18,4.375,4.376,4.375,4.376,2
20110701|2011-03-18 00:30,18,4.3615,4.3615,4.357,4.357,15
20110701|2011-03-18 01:00,18,4.3595,4.3615,4.3595,4.3605,8
20110701|2011-03-18 01:30,18,4.36,4.3605,4.36,4.3605,2
20110701|2011-03-18 02:00,18,4.3625,4.376,4.3625,4.376,18
20110701|2011-03-18 02:30,18,4.38,4.387,4.375,4.375,7
20110701|2011-03-18 03:00,18,4.3755,4.3755,4.3605,4.3615,16
20110701|2011-03-18 03:30,18,4.3665,4.3665,4.3445,4.3445,6
20110701|2011-03-18 04:30,18,4.3385,4.3385,4.329,4.329,34
20110701|2011-03-18 05:00,18,4.345,4.345,4.32,4.32,31
20110701|2011-03-18 05:30,18,4.325,4.325,4.325,4.325,10
20110701|2011-03-18 06:00,18,4.336,4.336,4.3355,4.3355,3
20110701|2011-03-18 06:30,18,4.342,4.3505,4.341,4.3505,6
20110701|2011-03-18 07:00,18,4.3555,4.3665,4.3435,4.3435,40
20110701|2011-03-18 07:30,18,4.36,4.36,4.34,4.344,14
20110701|2011-03-18 08:00,18,4.3525,4.3555,4.3485,4.3555,15
20110701|2011-03-18 08:30,18,4.36,4.368,4.36,4.368,4
20110701|2011-03-18 09:00,18,4.3515,4.3515,4.345,4.345,8
20110701|2011-03-18 09:30,18,4.349,4.3515,4.3405,4.342,19
20110701|2011-03-18 10:00,18,4.3505,4.3505,4.3265,4.331,13
20110701|2011-03-18 10:30,18,4.3415,4.349,4.3385,4.349,23
20110701|2011-03-18 11:00,18,4.348,4.355,4.348,4.3515,9
20110701|2011-03-18 11:30,18,4.36,4.3605,4.347,4.3565,61
20110701|2011-03-18 12:00,18,4.356,4.361,4.356,4.3575,7
20110701|2011-03-18 12:30,18,4.358,4.364,4.358,4.364,7
20110701|2011-03-18 13:00,18,4.3575,4.358,4.3575,4.358,30
20110701|2011-03-18 13:30,18,4.3615,4.3635,4.3615,4.3635,5
20110701|2011-03-18 14:00,18,4.3635,4.3645,4.3635,4.3645,5
20110701|2011-03-18 14:30,18,4.3645,4.3755,4.3645,4.3755,7
20110701|2011-03-18 16:00,18,4.3785,4.379,4.3785,4.3785,5
20110701|2011-03-20 17:00,21,4.381,4.381,4.377,4.377,14
20110701|2011-03-20 17:30,21,4.376,4.376,4.37,4.37,5
20110701|2011-03-20 18:00,21,4.37,4.37,4.37,4.37,9
20110701|2011-03-20 18:30,21,4.37,4.37,4.37,4.37,1
20110701|2011-03-20 19:00,21,4.368,4.369,4.368,4.369,2
20110701|2011-03-20 19:30,21,4.366,4.366,4.366,4.366,2
20110701|2011-03-20 20:00,21,4.3475,4.3475,4.3445,4.3445,2
20110701|2011-03-20 20:30,21,4.349,4.349,4.349,4.349,3
20110701|2011-03-20 22:00,21,4.35,4.35,4.35,4.35,1
20110701|2011-03-20 23:00,21,4.3585,4.3585,4.3585,4.3585,1
20110701|2011-03-21 00:30,21,4.355,4.355,4.355,4.355,2
20110701|2011-03-21 01:30,21,4.3575,4.3575,4.3575,4.3575,1
20110701|2011-03-21 02:30,21,4.37,4.37,4.37,4.37,1
20110701|2011-03-21 03:00,21,4.3595,4.3595,4.3545,4.3545,2
20110701|2011-03-21 03:30,21,4.366,4.366,4.3645,4.3655,4
20110701|2011-03-21 04:00,21,4.3555,4.3585,4.3555,4.3585,13
20110701|2011-03-21 04:30,21,4.359,4.3675,4.3585,4.3665,58
20110701|2011-03-21 05:00,21,4.3705,4.376,4.3705,4.376,14
20110701|2011-03-21 05:30,21,4.382,4.382,4.377,4.377,6
20110701|2011-03-21 06:00,21,4.377,4.378,4.377,4.377,4
20110701|2011-03-21 06:30,21,4.371,4.371,4.371,4.371,1
20110701|2011-03-21 07:00,21,4.36,4.3615,4.348,4.348,10
20110701|2011-03-21 07:30,21,4.35,4.351,4.35,4.351,11
20110701|2011-03-21 08:00,21,4.329,4.334,4.3285,4.33,44
20110701|2011-03-21 08:30,21,4.32,4.329,4.308,4.308,60
20110701|2011-03-21 09:00,21,4.31,4.314,4.296,4.296,43
20110701|2011-03-21 09:30,21,4.301,4.3085,4.301,4.3055,6
20110701|2011-03-21 10:00,21,4.318,4.3225,4.288,4.29,80
20110701|2011-03-21 10:30,21,4.3,4.3,4.295,4.297,4
20110701|2011-03-21 11:00,21,4.307,4.307,4.304,4.307,8
20110701|2011-03-21 11:30,21,4.3055,4.3055,4.2965,4.3015,12
20110701|2011-03-21 12:30,21,4.297,4.297,4.297,4.297,1
20110701|2011-03-21 13:30,21,4.307,4.307,4.305,4.305,4
20110701|2011-03-21 14:00,21,4.302,4.302,4.302,4.302,1
20110701|2011-03-21 14:30,21,4.3125,4.3125,4.3125,4.3125,1
20110701|2011-03-21 15:30,21,4.317,4.317,4.307,4.307,2
20110701|2011-03-21 16:00,21,4.3115,4.3115,4.3115,4.3115,1
20110701|2011-03-21 17:00,22,4.3035,4.3035,4.303,4.303,5
20110701|2011-03-21 20:30,22,4.3075,4.3075,4.3075,4.3075,1
20110701|2011-03-21 21:30,22,4.3215,4.3215,4.3215,4.3215,1
20110701|2011-03-21 22:00,22,4.325,4.325,4.325,4.325,3
20110701|2011-03-21 23:30,22,4.318,4.318,4.317,4.317,2
20110701|2011-03-22 00:00,22,4.319,4.319,4.319,4.319,1
20110701|2011-03-22 00:30,22,4.325,4.325,4.325,4.325,1
20110701|2011-03-22 01:00,22,4.3255,4.3255,4.3255,4.3255,1
20110701|2011-03-22 03:30,22,4.3185,4.3185,4.3185,4.3185,1
20110701|2011-03-22 05:30,22,4.307,4.307,4.3,4.3,2
20110701|2011-03-22 06:00,22,4.3025,4.3055,4.3025,4.305,5
20110701|2011-03-22 06:30,22,4.302,4.315,4.302,4.315,4
20110701|2011-03-22 07:00,22,4.3185,4.32,4.312,4.312,9
20110701|2011-03-22 07:30,22,4.3255,4.3255,4.3175,4.3175,4
20110701|2011-03-22 08:00,22,4.31,4.31,4.308,4.309,5
20110701|2011-03-22 08:30,22,4.305,4.305,4.2975,4.3,33
20110701|2011-03-22 09:00,22,4.304,4.3125,4.2925,4.3125,18
20110701|2011-03-22 09:30,22,4.3145,4.319,4.312,4.312,31
20110701|2011-03-22 10:00,22,4.306,4.3245,4.306,4.3245,12
20110701|2011-03-22 10:30,22,4.3275,4.33,4.3275,4.329,8
20110701|2011-03-22 11:00,22,4.332,4.332,4.3255,4.3255,8
20110701|2011-03-22 11:30,22,4.3295,4.33,4.323,4.323,20
20110701|2011-03-22 12:00,22,4.329,4.329,4.329,4.329,1
20110701|2011-03-22 12:30,22,4.3295,4.3295,4.3295,4.3295,1
20110701|2011-03-22 13:00,22,4.333,4.3335,4.3265,4.3265,8
20110701|2011-03-22 13:30,22,4.324,4.3265,4.324,4.3265,3
20110701|2011-03-22 14:00,22,4.325,4.3275,4.3235,4.327,10
20110701|2011-03-22 14:30,22,4.326,4.329,4.326,4.329,6
20110701|2011-03-22 15:00,22,4.333,4.333,4.3315,4.3315,2
20110701|2011-03-22 15:30,22,4.3315,4.3315,4.3235,4.3235,5
20110701|2011-03-22 16:00,22,4.326,4.326,4.3255,4.3255,2
20110701|2011-03-22 19:00,23,4.3175,4.3175,4.3175,4.3175,1
20110701|2011-03-22 19:30,23,4.3175,4.3175,4.3105,4.3105,3
20110701|2011-03-22 22:00,23,4.3395,4.345,4.3395,4.345,2
20110701|2011-03-22 22:30,23,4.342,4.342,4.3415,4.3415,2
20110701|2011-03-22 23:00,23,4.344,4.345,4.344,4.345,2
20110701|2011-03-22 23:30,23,4.35,4.35,4.35,4.35,2
20110701|2011-03-23 00:00,23,4.353,4.353,4.353,4.353,1
20110701|2011-03-23 00:30,23,4.355,4.355,4.3445,4.3445,3
20110701|2011-03-23 01:00,23,4.3425,4.343,4.3425,4.343,2
20110701|2011-03-23 02:00,23,4.356,4.356,4.356,4.356,1
20110701|2011-03-23 03:00,23,4.365,4.365,4.365,4.365,2
20110701|2011-03-23 03:30,23,4.3715,4.3715,4.367,4.367,5
20110701|2011-03-23 04:00,23,4.38,4.391,4.38,4.39,16
20110701|2011-03-23 04:30,23,4.4,4.4015,4.396,4.4015,33
20110701|2011-03-23 05:00,23,4.396,4.3985,4.395,4.397,8
20110701|2011-03-23 06:00,23,4.394,4.4165,4.394,4.4095,24
20110701|2011-03-23 06:30,23,4.41,4.42,4.41,4.4175,9
20110701|2011-03-23 07:00,23,4.417,4.4325,4.417,4.4255,78
20110701|2011-03-23 07:30,23,4.425,4.444,4.425,4.44,161
20110701|2011-03-23 08:00,23,4.4385,4.449,4.4355,4.4415,177
20110701|2011-03-23 08:30,23,4.435,4.4435,4.43,4.4305,77
20110701|2011-03-23 09:00,23,4.426,4.433,4.4115,4.4215,67
20110701|2011-03-23 09:30,23,4.425,4.4325,4.4225,4.432,19
20110701|2011-03-23 10:00,23,4.435,4.442,4.421,4.427,35
20110701|2011-03-23 10:30,23,4.4255,4.43,4.423,4.4265,17
20110701|2011-03-23 11:00,23,4.425,4.44,4.4155,4.44,22
20110701|2011-03-23 11:30,23,4.4395,4.445,4.437,4.445,68
20110701|2011-03-23 12:00,23,4.444,4.445,4.4425,4.4435,11
20110701|2011-03-23 12:30,23,4.45,4.4525,4.4465,4.449,54
20110701|2011-03-23 13:00,23,4.452,4.4555,4.451,4.451,44
20110701|2011-03-23 13:30,23,4.453,4.4545,4.4515,4.453,43
20110701|2011-03-23 14:00,23,4.4545,4.455,4.4525,4.4525,11
20110701|2011-03-23 14:30,23,4.454,4.456,4.451,4.451,22
20110701|2011-03-23 15:00,23,4.444,4.444,4.441,4.441,19
20110701|2011-03-23 15:30,23,4.443,4.445,4.443,4.445,12
20110701|2011-03-23 16:00,23,4.445,4.445,4.4405,4.4405,11
20110701|2011-03-23 17:00,24,4.4405,4.4405,4.436,4.436,6
20110701|2011-03-23 18:00,24,4.447,4.447,4.447,4.447,1
20110701|2011-03-23 19:00,24,4.4465,4.4465,4.4465,4.4465,3
20110701|2011-03-23 19:30,24,4.442,4.442,4.436,4.436,5
20110701|2011-03-23 20:00,24,4.435,4.435,4.4255,4.4275,3
20110701|2011-03-23 20:30,24,4.425,4.425,4.425,4.425,1
20110701|2011-03-23 21:00,24,4.423,4.423,4.423,4.423,1
20110701|2011-03-23 21:30,24,4.4215,4.4215,4.42,4.42,13
20110701|2011-03-23 22:00,24,4.43,4.43,4.4265,4.4265,5
20110701|2011-03-23 23:00,24,4.4275,4.4275,4.4275,4.4275,2
20110701|2011-03-23 23:30,24,4.431,4.431,4.4305,4.4305,3
20110701|2011-03-24 00:00,24,4.432,4.432,4.431,4.431,2
20110701|2011-03-24 00:30,24,4.429,4.429,4.416,4.4185,32
20110701|2011-03-24 01:00,24,4.424,4.424,4.424,4.424,2
20110701|2011-03-24 01:30,24,4.423,4.427,4.423,4.427,26
20110701|2011-03-24 02:00,24,4.418,4.418,4.418,4.418,6
20110701|2011-03-24 02:30,24,4.419,4.4225,4.4075,4.4225,9
20110701|2011-03-24 03:00,24,4.4385,4.4445,4.4365,4.4445,6
20110701|2011-03-24 03:30,24,4.434,4.444,4.434,4.444,6
20110701|2011-03-24 04:00,24,4.456,4.4685,4.456,4.4625,23
20110701|2011-03-24 04:30,24,4.4605,4.466,4.456,4.456,7
20110701|2011-03-24 05:00,24,4.456,4.456,4.4515,4.4515,7
20110701|2011-03-24 05:30,24,4.462,4.4635,4.46,4.46,9
20110701|2011-03-24 06:00,24,4.46,4.46,4.46,4.46,2
20110701|2011-03-24 06:30,24,4.459,4.459,4.455,4.455,26
20110701|2011-03-24 07:00,24,4.456,4.456,4.455,4.4555,4
20110701|2011-03-24 07:30,24,4.431,4.4385,4.429,4.4385,54
20110701|2011-03-24 08:00,24,4.4435,4.4435,4.4235,4.4235,50
20110701|2011-03-24 08:30,24,4.429,4.429,4.4165,4.4225,11
20110701|2011-03-24 09:00,24,4.433,4.433,4.413,4.4235,91
20110701|2011-03-24 09:30,24,4.427,4.432,4.427,4.4305,15
20110701|2011-03-24 10:00,24,4.433,4.433,4.421,4.425,26
20110701|2011-03-24 10:30,24,4.429,4.452,4.429,4.452,44
20110701|2011-03-24 11:00,24,4.4515,4.47,4.448,4.4675,152
20110701|2011-03-24 11:30,24,4.466,4.466,4.434,4.44,100
20110701|2011-03-24 12:00,24,4.4425,4.445,4.44,4.444,22
20110701|2011-03-24 13:00,24,4.437,4.437,4.433,4.433,13
20110701|2011-03-24 13:30,24,4.4375,4.4375,4.435,4.435,4
20110701|2011-03-24 14:00,24,4.4365,4.4365,4.4365,4.4365,1
20110701|2011-03-24 14:30,24,4.434,4.4375,4.434,4.435,4
20110701|2011-03-24 15:00,24,4.4325,4.4375,4.43,4.433,11
20110701|2011-03-24 15:30,24,4.433,4.435,4.4315,4.435,11
20110701|2011-03-24 16:00,24,4.4385,4.4385,4.4385,4.4385,1
20110701|2011-03-24 17:00,25,4.4365,4.4365,4.4365,4.4365,2
20110701|2011-03-24 19:00,25,4.4395,4.4395,4.4395,4.4395,2
20110701|2011-03-24 21:30,25,4.4405,4.4405,4.4405,4.4405,1
20110701|2011-03-24 22:00,25,4.4225,4.4225,4.4225,4.4225,1
20110701|2011-03-24 22:30,25,4.424,4.424,4.424,4.424,1
20110701|2011-03-25 00:00,25,4.429,4.429,4.429,4.429,1
20110701|2011-03-25 00:30,25,4.4255,4.4255,4.42,4.42,2
20110701|2011-03-25 01:30,25,4.4285,4.4315,4.427,4.4315,3
20110701|2011-03-25 02:00,25,4.4365,4.4365,4.4335,4.434,5
20110701|2011-03-25 02:30,25,4.438,4.445,4.438,4.445,13
20110701|2011-03-25 03:00,25,4.441,4.4425,4.441,4.4425,3
20110701|2011-03-25 03:30,25,4.443,4.443,4.4345,4.437,17
20110701|2011-03-25 04:00,25,4.4295,4.4305,4.4295,4.4305,4
20110701|2011-03-25 04:30,25,4.439,4.44,4.4385,4.44,8
20110701|2011-03-25 05:00,25,4.44,4.441,4.4355,4.44,15
20110701|2011-03-25 05:30,25,4.436,4.44,4.4355,4.4365,31
20110701|2011-03-25 06:00,25,4.44,4.4605,4.44,4.4595,40
20110701|2011-03-25 06:30,25,4.4595,4.4595,4.4485,4.4485,35
20110701|2011-03-25 07:00,25,4.449,4.452,4.4455,4.45,33
20110701|2011-03-25 07:30,25,4.45,4.4525,4.447,4.447,23
20110701|2011-03-25 08:00,25,4.452,4.4675,4.452,4.4655,202
20110701|2011-03-25 08:30,25,4.4635,4.4635,4.4475,4.4545,179
20110701|2011-03-25 09:00,25,4.4575,4.4575,4.4525,4.4545,14
20110701|2011-03-25 09:30,25,4.4535,4.466,4.4535,4.462,119
20110701|2011-03-25 10:00,25,4.461,4.462,4.427,4.427,44
20110701|2011-03-25 10:30,25,4.433,4.445,4.433,4.445,31
20110701|2011-03-25 11:00,25,4.4445,4.4485,4.4345,4.4345,62
20110701|2011-03-25 11:30,25,4.4345,4.436,4.4235,4.4355,38
20110701|2011-03-25 12:00,25,4.4365,4.4385,4.433,4.438,32
20110701|2011-03-25 12:30,25,4.439,4.439,4.4385,4.4385,4
20110701|2011-03-25 13:00,25,4.438,4.438,4.435,4.435,14
20110701|2011-03-25 13:30,25,4.435,4.441,4.435,4.4395,10
20110701|2011-03-25 14:00,25,4.437,4.443,4.437,4.44,21
20110701|2011-03-25 14:30,25,4.438,4.438,4.4335,4.4335,5
20110701|2011-03-25 15:00,25,4.4385,4.4385,4.438,4.438,3
20110701|2011-03-25 15:30,25,4.442,4.4445,4.441,4.4415,18
20110701|2011-03-25 16:00,25,4.441,4.441,4.441,4.441,2
20110701|2011-03-27 17:00,28,4.45,4.45,4.45,4.45,3
20110701|2011-03-27 17:30,28,4.4445,4.4445,4.4445,4.4445,1
20110701|2011-03-27 21:00,28,4.4255,4.4305,4.4255,4.4275,11
20110701|2011-03-27 21:30,28,4.417,4.417,4.3845,4.3935,64
20110701|2011-03-27 22:00,28,4.392,4.3945,4.391,4.3945,15
20110701|2011-03-27 23:30,28,4.3935,4.3935,4.3875,4.389,5
20110701|2011-03-28 00:00,28,4.38,4.3805,4.3735,4.377,10
20110701|2011-03-28 00:30,28,4.369,4.37,4.3645,4.37,13
20110701|2011-03-28 01:00,28,4.3715,4.3825,4.3715,4.3795,50
20110701|2011-03-28 01:30,28,4.38,4.3805,4.37,4.37,15
20110701|2011-03-28 02:00,28,4.37,4.37,4.3485,4.3645,38
20110701|2011-03-28 02:30,28,4.3515,4.363,4.351,4.363,8
20110701|2011-03-28 03:00,28,4.36,4.3615,4.36,4.3615,3
20110701|2011-03-28 03:30,28,4.3615,4.3615,4.3615,4.3615,1
20110701|2011-03-28 04:00,28,4.364,4.369,4.363,4.369,28
20110701|2011-03-28 04:30,28,4.371,4.371,4.371,4.371,2
20110701|2011-03-28 05:00,28,4.362,4.362,4.3595,4.3595,12
20110701|2011-03-28 05:30,28,4.3645,4.369,4.3645,4.3675,12
20110701|2011-03-28 06:00,28,4.3635,4.3635,4.3635,4.3635,1
20110701|2011-03-28 06:30,28,4.3685,4.37,4.367,4.37,13
20110701|2011-03-28 07:00,28,4.366,4.369,4.355,4.3635,132
20110701|2011-03-28 07:30,28,4.363,4.3715,4.363,4.3715,3
20110701|2011-03-28 08:00,28,4.3745,4.3745,4.369,4.3715,34
20110701|2011-03-28 08:30,28,4.377,4.3915,4.377,4.3905,80
20110701|2011-03-28 09:00,28,4.3935,4.3935,4.38,4.38,12
20110701|2011-03-28 09:30,28,4.3815,4.39,4.3625,4.3625,39
20110701|2011-03-28 10:00,28,4.362,4.3805,4.362,4.3805,13
20110701|2011-03-28 10:30,28,4.3785,4.3785,4.362,4.362,23
20110701|2011-03-28 11:00,28,4.3605,4.3635,4.3605,4.3635,3
20110701|2011-03-28 11:30,28,4.3665,4.3735,4.362,4.367,70
20110701|2011-03-28 12:00,28,4.368,4.37,4.368,4.37,14
20110701|2011-03-28 12:30,28,4.3695,4.3715,4.366,4.367,16
20110701|2011-03-28 13:00,28,4.367,4.368,4.367,4.367,4
20110701|2011-03-28 13:30,28,4.367,4.368,4.3665,4.3665,5
20110701|2011-03-28 14:00,28,4.371,4.3735,4.369,4.369,5
20110701|2011-03-28 14:30,28,4.375,4.375,4.36,4.36,25
20110701|2011-03-28 15:00,28,4.36,4.3625,4.359,4.3625,21
20110701|2011-03-28 15:30,28,4.357,4.357,4.357,4.357,1
20110701|2011-03-28 17:00,29,4.3675,4.372,4.3665,4.3695,11
20110701|2011-03-28 17:30,29,4.369,4.369,4.369,4.369,1
20110701|2011-03-28 18:30,29,4.3525,4.3525,4.3375,4.344,10
20110701|2011-03-28 19:00,29,4.346,4.3515,4.33,4.33,28
20110701|2011-03-28 20:00,29,4.34,4.34,4.337,4.337,2
20110701|2011-03-28 20:30,29,4.341,4.3415,4.337,4.3415,10
20110701|2011-03-28 21:00,29,4.341,4.341,4.341,4.341,1
20110701|2011-03-28 22:30,29,4.3555,4.3555,4.3555,4.3555,1
20110701|2011-03-28 23:00,29,4.3585,4.3585,4.3585,4.3585,2
20110701|2011-03-28 23:30,29,4.3595,4.364,4.3595,4.3635,3
20110701|2011-03-29 00:00,29,4.366,4.366,4.364,4.364,6
20110701|2011-03-29 00:30,29,4.36,4.362,4.3595,4.361,8
20110701|2011-03-29 01:00,29,4.354,4.354,4.349,4.352,7
20110701|2011-03-29 01:30,29,4.3545,4.367,4.3545,4.357,21
20110701|2011-03-29 02:00,29,4.3545,4.3575,4.338,4.338,14
20110701|2011-03-29 02:30,29,4.336,4.3385,4.335,4.3355,30
20110701|2011-03-29 03:00,29,4.3345,4.3345,4.334,4.334,5
20110701|2011-03-29 03:30,29,4.342,4.3425,4.3405,4.3405,6
20110701|2011-03-29 04:00,29,4.3335,4.335,4.3305,4.3335,17
20110701|2011-03-29 04:30,29,4.3285,4.3305,4.32,4.32,28
20110701|2011-03-29 05:00,29,4.3245,4.3245,4.3245,4.3245,1
20110701|2011-03-29 05:30,29,4.32,4.3225,4.3165,4.3225,14
20110701|2011-03-29 06:00,29,4.3165,4.3195,4.314,4.314,25
20110701|2011-03-29 06:30,29,4.321,4.327,4.317,4.327,50
20110701|2011-03-29 07:00,29,4.3275,4.3395,4.327,4.3395,25
20110701|2011-03-29 07:30,29,4.338,4.3435,4.33,4.337,17
20110701|2011-03-29 08:00,29,4.3325,4.3405,4.332,4.3365,8
20110701|2011-03-29 08:30,29,4.3305,4.3345,4.33,4.33,13
20110701|2011-03-29 09:00,29,4.3485,4.375,4.343,4.371,39
20110701|2011-03-29 09:30,29,4.3735,4.3735,4.36,4.365,34
20110701|2011-03-29 10:00,29,4.3635,4.3735,4.362,4.3735,92
20110701|2011-03-29 10:30,29,4.3705,4.3845,4.37,4.3785,36
20110701|2011-03-29 11:00,29,4.38,4.3815,4.378,4.378,22
20110701|2011-03-29 11:30,29,4.377,4.377,4.362,4.362,38
20110701|2011-03-29 12:00,29,4.367,4.3715,4.365,4.3715,14
20110701|2011-03-29 12:30,29,4.3735,4.3735,4.3735,4.3735,1
20110701|2011-03-29 13:00,29,4.3725,4.3725,4.372,4.372,3
20110701|2011-03-29 13:30,29,4.3725,4.3745,4.3705,4.372,17
20110701|2011-03-29 14:00,29,4.371,4.371,4.3695,4.3705,7
20110701|2011-03-29 14:30,29,4.368,4.368,4.365,4.365,2
20110701|2011-03-29 15:00,29,4.367,4.367,4.367,4.367,1
20110701|2011-03-29 15:30,29,4.3695,4.3745,4.3695,4.3745,2
20110701|2011-03-29 17:30,30,4.3625,4.3625,4.3605,4.3605,4
20110701|2011-03-29 19:30,30,4.3715,4.3715,4.368,4.368,16
20110701|2011-03-29 20:00,30,4.3625,4.3685,4.3625,4.3685,16
20110701|2011-03-29 21:00,30,4.36,4.36,4.359,4.359,5
20110701|2011-03-29 21:30,30,4.357,4.357,4.357,4.357,2
20110701|2011-03-29 22:30,30,4.3675,4.3675,4.3675,4.3675,2
20110701|2011-03-30 00:00,30,4.375,4.38,4.375,4.38,4
20110701|2011-03-30 01:00,30,4.386,4.3905,4.386,4.3905,5
20110701|2011-03-30 01:30,30,4.389,4.389,4.3785,4.3785,3
20110701|2011-03-30 02:00,30,4.3785,4.3785,4.3735,4.3735,2
20110701|2011-03-30 03:00,30,4.381,4.381,4.381,4.381,1
20110701|2011-03-30 03:30,30,4.3685,4.3685,4.3675,4.3675,4
20110701|2011-03-30 04:00,30,4.3635,4.3645,4.3585,4.3645,7
20110701|2011-03-30 04:30,30,4.363,4.364,4.357,4.357,3
20110701|2011-03-30 05:00,30,4.3505,4.3505,4.3505,4.3505,1
20110701|2011-03-30 05:30,30,4.36,4.361,4.36,4.361,5
20110701|2011-03-30 06:00,30,4.3575,4.3595,4.3545,4.357,23
20110701|2011-03-30 06:30,30,4.354,4.3595,4.354,4.3575,24
20110701|2011-03-30 07:00,30,4.353,4.3585,4.353,4.357,20
20110701|2011-03-30 07:30,30,4.354,4.356,4.34,4.342,7
20110701|2011-03-30 08:00,30,4.34,4.342,4.3305,4.342,25
20110701|2011-03-30 08:30,30,4.345,4.3465,4.33,4.3375,66
20110701|2011-03-30 09:00,30,4.335,4.335,4.2965,4.298,94
20110701|2011-03-30 09:30,30,4.294,4.3015,4.28,4.28,154
20110701|2011-03-30 10:00,30,4.2825,4.285,4.2645,4.285,48
20110701|2011-03-30 10:30,30,4.2775,4.288,4.2775,4.2875,112
20110701|2011-03-30 11:00,30,4.292,4.297,4.29,4.2965,34
20110701|2011-03-30 11:30,30,4.296,4.2965,4.2905,4.2945,102
20110701|2011-03-30 12:00,30,4.2945,4.2945,4.292,4.292,17
20110701|2011-03-30 12:30,30,4.2905,4.2905,4.285,4.285,4
20110701|2011-03-30 13:00,30,4.2785,4.2815,4.278,4.2815,12
20110701|2011-03-30 13:30,30,4.287,4.287,4.285,4.285,6
20110701|2011-03-30 14:00,30,4.292,4.292,4.292,4.292,2
20110701|2011-03-30 14:30,30,4.284,4.285,4.281,4.282,6
20110701|2011-03-30 16:00,30,4.2805,4.2805,4.2805,4.2805,1
20110701|2011-03-30 18:00,31,4.2855,4.2855,4.2855,4.2855,1
20110701|2011-03-30 19:00,31,4.2955,4.3,4.2955,4.3,3
20110701|2011-03-30 19:30,31,4.303,4.305,4.3,4.305,4
20110701|2011-03-30 20:00,31,4.309,4.316,4.306,4.316,8
20110701|2011-03-30 20:30,31,4.311,4.311,4.311,4.311,1
20110701|2011-03-30 22:00,31,4.31,4.312,4.3095,4.31,6
20110701|2011-03-30 23:30,31,4.3065,4.3065,4.303,4.303,8
20110701|2011-03-31 01:30,31,4.3025,4.3025,4.3025,4.3025,3
20110701|2011-03-31 02:00,31,4.31,4.314,4.31,4.314,3
20110701|2011-03-31 02:30,31,4.311,4.3115,4.311,4.3115,5
20110701|2011-03-31 04:00,31,4.302,4.302,4.3,4.3,2
20110701|2011-03-31 05:00,31,4.28,4.28,4.264,4.265,105
20110701|2011-03-31 06:00,31,4.284,4.288,4.284,4.285,17
20110701|2011-03-31 06:30,31,4.287,4.303,4.287,4.303,95
20110701|2011-03-31 07:00,31,4.2955,4.2995,4.2875,4.2975,29
20110701|2011-03-31 07:30,31,4.3015,4.3025,4.286,4.29,26
20110701|2011-03-31 08:00,31,4.29,4.313,4.29,4.306,30
20110701|2011-03-31 08:30,31,4.311,4.312,4.3,4.302,14
20110701|2011-03-31 09:00,31,4.306,4.317,4.3025,4.317,17
20110701|2011-03-31 09:30,31,4.3115,4.312,4.288,4.288,33
20110701|2011-03-31 10:00,31,4.294,4.2975,4.2845,4.2955,118
20110701|2011-03-31 10:30,31,4.2925,4.304,4.288,4.3025,49
20110701|2011-03-31 11:00,31,4.3035,4.3125,4.3035,4.3125,45
20110701|2011-03-31 11:30,31,4.319,4.3295,4.318,4.328,217
20110701|2011-03-31 12:00,31,4.3265,4.328,4.3215,4.323,41
20110701|2011-03-31 12:30,31,4.3265,4.327,4.3265,4.327,6
20110701|2011-03-31 13:00,31,4.3255,4.3255,4.3225,4.3235,5
20110701|2011-03-31 13:30,31,4.32,4.32,4.317,4.317,11
20110701|2011-03-31 14:00,31,4.313,4.313,4.3095,4.3095,14
20110701|2011-03-31 14:30,31,4.3115,4.3155,4.309,4.309,21
20110701|2011-03-31 15:00,31,4.3065,4.3065,4.2995,4.2995,6
20110701|2011-03-31 17:00,1,4.2985,4.3135,4.2985,4.3135,7
20110701|2011-03-31 17:30,1,4.31,4.31,4.31,4.31,1
20110701|2011-03-31 18:00,1,4.309,4.3125,4.309,4.3095,6
20110701|2011-03-31 18:30,1,4.31,4.3155,4.31,4.3155,10
20110701|2011-03-31 19:00,1,4.3155,4.3205,4.3155,4.3205,15
20110701|2011-03-31 19:30,1,4.32,4.32,4.32,4.32,1
20110701|2011-03-31 20:00,1,4.3225,4.325,4.321,4.321,10
20110701|2011-03-31 21:00,1,4.3275,4.3275,4.3275,4.3275,8
20110701|2011-03-31 21:30,1,4.324,4.324,4.324,4.324,1
20110701|2011-03-31 22:30,1,4.3005,4.3005,4.2905,4.2905,4
20110701|2011-03-31 23:00,1,4.2955,4.2955,4.2955,4.2955,2
20110701|2011-03-31 23:30,1,4.297,4.299,4.295,4.297,18
20110701|2011-04-01 00:00,1,4.297,4.299,4.291,4.292,32
20110701|2011-04-01 00:30,1,4.2915,4.2915,4.2915,4.2915,2
20110701|2011-04-01 01:00,1,4.2945,4.297,4.2935,4.297,5
20110701|2011-04-01 01:30,1,4.3,4.3,4.284,4.284,17
20110701|2011-04-01 02:00,1,4.2825,4.2825,4.2775,4.2795,17
20110701|2011-04-01 02:30,1,4.277,4.282,4.271,4.282,47
20110701|2011-04-01 03:00,1,4.276,4.276,4.2745,4.2745,3
20110701|2011-04-01 03:30,1,4.2775,4.286,4.2775,4.286,19
20110701|2011-04-01 04:00,1,4.2855,4.2905,4.2855,4.2895,9
20110701|2011-04-01 04:30,1,4.283,4.283,4.275,4.2765,6
20110701|2011-04-01 05:00,1,4.2755,4.276,4.2605,4.2615,80
20110701|2011-04-01 05:30,1,4.262,4.262,4.2615,4.2615,11
20110701|2011-04-01 06:00,1,4.2715,4.286,4.2715,4.286,32
20110701|2011-04-01 06:30,1,4.274,4.277,4.274,4.2745,134
20110701|2011-04-01 07:00,1,4.2745,4.2795,4.254,4.2655,34
20110701|2011-04-01 07:30,1,4.2785,4.285,4.277,4.277,27
20110701|2011-04-01 08:00,1,4.28,4.28,4.2625,4.2645,28
20110701|2011-04-01 08:30,1,4.267,4.269,4.24,4.2445,115
20110701|2011-04-01 09:00,1,4.2445,4.253,4.2395,4.2445,121
20110701|2011-04-01 09:30,1,4.2435,4.253,4.23,4.2505,95
20110701|2011-04-01 10:00,1,4.253,4.2795,4.248,4.2755,64
20110701|2011-04-01 10:30,1,4.274,4.28,4.2725,4.2735,111
20110701|2011-04-01 11:00,1,4.274,4.276,4.274,4.276,18
20110701|2011-04-01 11:30,1,4.2785,4.2835,4.2735,4.2745,65
20110701|2011-04-01 12:00,1,4.2755,4.276,4.272,4.2735,30
20110701|2011-04-01 12:30,1,4.274,4.274,4.273,4.273,14
20110701|2011-04-01 13:00,1,4.2785,4.2785,4.275,4.275,8
20110701|2011-04-01 13:30,1,4.2745,4.2745,4.2625,4.2625,5
20110701|2011-04-01 14:00,1,4.27,4.27,4.267,4.267,3
20110701|2011-04-01 14:30,1,4.264,4.264,4.264,4.264,3
20110701|2011-04-03 17:00,4,4.274,4.2785,4.274,4.2775,7
20110701|2011-04-03 18:30,4,4.278,4.281,4.278,4.2795,20
20110701|2011-04-03 19:30,4,4.2795,4.2795,4.2795,4.2795,2
20110701|2011-04-03 20:00,4,4.279,4.279,4.279,4.279,2
20110701|2011-04-03 20:30,4,4.279,4.279,4.271,4.271,9
20110701|2011-04-03 21:30,4,4.27,4.27,4.269,4.269,12
20110701|2011-04-03 22:00,4,4.269,4.269,4.267,4.267,5
20110701|2011-04-03 22:30,4,4.266,4.266,4.2535,4.2535,6
20110701|2011-04-03 23:00,4,4.2485,4.2485,4.244,4.244,8
20110701|2011-04-03 23:30,4,4.2445,4.2445,4.244,4.244,4
20110701|2011-04-04 01:00,4,4.266,4.266,4.266,4.266,1
20110701|2011-04-04 01:30,4,4.2805,4.282,4.2805,4.282,7
20110701|2011-04-04 02:00,4,4.29,4.293,4.29,4.293,21
20110701|2011-04-04 02:30,4,4.29,4.308,4.29,4.297,80
20110701|2011-04-04 03:00,4,4.3025,4.308,4.3025,4.305,58
20110701|2011-04-04 03:30,4,4.3145,4.3215,4.3145,4.319,12
20110701|2011-04-04 04:00,4,4.313,4.3165,4.313,4.313,10
20110701|2011-04-04 04:30,4,4.308,4.3085,4.3065,4.3065,9
20110701|2011-04-04 05:00,4,4.3025,4.315,4.3025,4.315,3
20110701|2011-04-04 05:30,4,4.321,4.3265,4.321,4.3255,33
20110701|2011-04-04 06:00,4,4.3255,4.3255,4.3235,4.3235,3
20110701|2011-04-04 06:30,4,4.3215,4.3215,4.308,4.3095,7
20110701|2011-04-04 07:00,4,4.3105,4.3235,4.305,4.3195,140
20110701|2011-04-04 07:30,4,4.318,4.318,4.3055,4.3055,24
20110701|2011-04-04 08:00,4,4.303,4.3065,4.302,4.302,14
20110701|2011-04-04 08:30,4,4.305,4.305,4.2995,4.2995,15
20110701|2011-04-04 09:00,4,4.2925,4.293,4.288,4.291,25
20110701|2011-04-04 09:30,4,4.2915,4.2915,4.2725,4.279,75
20110701|2011-04-04 10:00,4,4.279,4.285,4.275,4.284,58
20110701|2011-04-04 10:30,4,4.2835,4.2835,4.2615,4.2635,34
20110701|2011-04-04 11:00,4,4.2665,4.2755,4.2665,4.269,32
20110701|2011-04-04 11:30,4,4.269,4.2735,4.266,4.2735,16
20110701|2011-04-04 12:00,4,4.2725,4.274,4.2715,4.274,32
20110701|2011-04-04 12:30,4,4.274,4.276,4.2725,4.2725,18
20110701|2011-04-04 13:00,4,4.2695,4.2695,4.2695,4.2695,1
20110701|2011-04-04 14:00,4,4.265,4.269,4.265,4.269,5
20110701|2011-04-04 14:30,4,4.268,4.269,4.2675,4.269,6
20110701|2011-04-04 15:00,4,4.2705,4.2705,4.2705,4.2705,2
20110701|2011-04-04 16:00,4,4.2665,4.2665,4.266,4.266,2
20110701|2011-04-04 17:00,5,4.2725,4.2725,4.2725,4.2725,1
20110701|2011-04-04 18:00,5,4.2685,4.2685,4.2685,4.2685,2
20110701|2011-04-04 18:30,5,4.2685,4.2685,4.2685,4.2685,4
20110701|2011-04-04 19:00,5,4.271,4.271,4.271,4.271,2
20110701|2011-04-04 19:30,5,4.2725,4.2915,4.2725,4.2915,17
20110701|2011-04-04 20:00,5,4.285,4.285,4.285,4.285,4
20110701|2011-04-04 20:30,5,4.285,4.287,4.281,4.281,17
20110701|2011-04-04 21:00,5,4.2825,4.2825,4.2825,4.2825,1
20110701|2011-04-04 21:30,5,4.2875,4.2875,4.2875,4.2875,2
20110701|2011-04-04 22:00,5,4.286,4.286,4.286,4.286,1
20110701|2011-04-04 22:30,5,4.284,4.2855,4.284,4.2855,2
20110701|2011-04-04 23:00,5,4.283,4.283,4.283,4.283,1
20110701|2011-04-04 23:30,5,4.288,4.289,4.288,4.289,4
20110701|2011-04-05 00:00,5,4.2935,4.2935,4.2935,4.2935,1
20110701|2011-04-05 00:30,5,4.3025,4.3025,4.3025,4.3025,2
20110701|2011-04-05 01:00,5,4.2965,4.2965,4.2955,4.2955,2
20110701|2011-04-05 01:30,5,4.294,4.294,4.2885,4.2885,19
20110701|2011-04-05 02:00,5,4.2885,4.293,4.284,4.2845,106
20110701|2011-04-05 02:30,5,4.3005,4.3005,4.2985,4.2985,4
20110701|2011-04-05 03:00,5,4.279,4.279,4.279,4.279,2
20110701|2011-04-05 03:30,5,4.2765,4.282,4.276,4.282,3
20110701|2011-04-05 04:00,5,4.2775,4.2775,4.2575,4.2575,58
20110701|2011-04-05 04:30,5,4.2575,4.2615,4.25,4.25,19
20110701|2011-04-05 05:00,5,4.249,4.249,4.239,4.244,54
20110701|2011-04-05 05:30,5,4.2445,4.2445,4.235,4.235,3
20110701|2011-04-05 06:00,5,4.234,4.2415,4.234,4.2415,16
20110701|2011-04-05 06:30,5,4.238,4.2485,4.234,4.243,62
20110701|2011-04-05 07:00,5,4.251,4.2645,4.251,4.263,37
20110701|2011-04-05 07:30,5,4.265,4.265,4.2625,4.2625,14
20110701|2011-04-05 08:00,5,4.264,4.265,4.258,4.258,10
20110701|2011-04-05 08:30,5,4.2605,4.269,4.2605,4.2655,23
20110701|2011-04-05 09:00,5,4.2615,4.283,4.254,4.2785,73
20110701|2011-04-05 09:30,5,4.2805,4.2825,4.2745,4.277,66
20110701|2011-04-05 10:00,5,4.2795,4.304,4.2795,4.2985,47
20110701|2011-04-05 10:30,5,4.2955,4.305,4.2925,4.2995,56
20110701|2011-04-05 11:00,5,4.2935,4.2955,4.288,4.2885,39
20110701|2011-04-05 11:30,5,4.288,4.288,4.281,4.2845,103
20110701|2011-04-05 12:00,5,4.285,4.285,4.277,4.279,28
20110701|2011-04-05 12:30,5,4.2755,4.2755,4.2745,4.2755,7
20110701|2011-04-05 13:00,5,4.2795,4.2815,4.274,4.274,10
20110701|2011-04-05 13:30,5,4.26,4.267,4.26,4.267,5
20110701|2011-04-05 14:00,5,4.265,4.268,4.265,4.268,8
20110701|2011-04-05 14:30,5,4.2665,4.2665,4.263,4.2635,3
20110701|2011-04-05 15:00,5,4.2605,4.2605,4.26,4.26,5
20110701|2011-04-05 15:30,5,4.261,4.261,4.261,4.261,1
20110701|2011-04-05 16:00,5,4.261,4.261,4.26,4.26,2
20110701|2011-04-05 17:00,6,4.2785,4.2785,4.2785,4.2785,2
20110701|2011-04-05 19:00,6,4.273,4.273,4.2725,4.2725,2
20110701|2011-04-05 19:30,6,4.2755,4.2755,4.2755,4.2755,1
20110701|2011-04-05 20:00,6,4.2825,4.31,4.2825,4.31,52
20110701|2011-04-05 20:30,6,4.3125,4.317,4.311,4.3145,37
20110701|2011-04-05 21:00,6,4.313,4.313,4.311,4.3115,3
20110701|2011-04-05 21:30,6,4.3125,4.32,4.3125,4.318,33
20110701|2011-04-05 22:00,6,4.322,4.333,4.322,4.3315,58
20110701|2011-04-05 22:30,6,4.324,4.3365,4.324,4.335,29
20110701|2011-04-05 23:00,6,4.3325,4.3325,4.329,4.329,21
20110701|2011-04-05 23:30,6,4.321,4.3215,4.321,4.3215,4
20110701|2011-04-06 00:00,6,4.3205,4.3215,4.32,4.32,4
20110701|2011-04-06 00:30,6,4.326,4.331,4.326,4.331,9
20110701|2011-04-06 01:00,6,4.331,4.334,4.329,4.333,48
20110701|2011-04-06 01:30,6,4.334,4.339,4.3325,4.3335,29
20110701|2011-04-06 02:00,6,4.337,4.337,4.33,4.332,14
20110701|2011-04-06 02:30,6,4.333,4.3415,4.333,4.3415,26
20110701|2011-04-06 03:00,6,4.3415,4.3415,4.3415,4.3415,1
20110701|2011-04-06 03:30,6,4.332,4.332,4.3315,4.3315,3
20110701|2011-04-06 04:00,6,4.3395,4.343,4.3385,4.342,16
20110701|2011-04-06 04:30,6,4.3495,4.35,4.3455,4.3455,13
20110701|2011-04-06 05:00,6,4.3515,4.3515,4.343,4.343,17
20110701|2011-04-06 06:00,6,4.344,4.346,4.344,4.346,2
20110701|2011-04-06 06:30,6,4.343,4.343,4.3335,4.337,22
20110701|2011-04-06 07:00,6,4.3425,4.3615,4.3425,4.3595,215
20110701|2011-04-06 07:30,6,4.3575,4.3645,4.3525,4.354,51
20110701|2011-04-06 08:00,6,4.3535,4.3665,4.3535,4.365,24
20110701|2011-04-06 08:30,6,4.3675,4.375,4.364,4.374,73
20110701|2011-04-06 09:00,6,4.3765,4.386,4.373,4.3755,139
20110701|2011-04-06 09:30,6,4.372,4.3755,4.369,4.369,34
20110701|2011-04-06 10:00,6,4.3645,4.3795,4.3635,4.3795,36
20110701|2011-04-06 10:30,6,4.379,4.39,4.379,4.3875,39
20110701|2011-04-06 11:00,6,4.3845,4.39,4.3795,4.3895,269
20110701|2011-04-06 11:30,6,4.3905,4.395,4.385,4.3865,183
20110701|2011-04-06 12:00,6,4.3885,4.39,4.387,4.3885,248
20110701|2011-04-06 12:30,6,4.384,4.39,4.382,4.39,76
20110701|2011-04-06 13:00,6,4.3905,4.393,4.3895,4.393,20
20110701|2011-04-06 13:30,6,4.3945,4.3945,4.3915,4.3915,5
20110701|2011-04-06 14:00,6,4.3935,4.3935,4.3855,4.3855,12
20110701|2011-04-06 14:30,6,4.3865,4.3905,4.3865,4.3905,11
20110701|2011-04-06 15:00,6,4.391,4.391,4.3855,4.39,13
20110701|2011-04-06 15:30,6,4.392,4.392,4.3915,4.3915,2
20110701|2011-04-06 16:00,6,4.3905,4.3905,4.3895,4.39,7
20110701|2011-04-06 17:00,7,4.396,4.396,4.378,4.378,7
20110701|2011-04-06 17:30,7,4.3855,4.39,4.3855,4.39,2
20110701|2011-04-06 18:00,7,4.385,4.387,4.384,4.387,7
20110701|2011-04-06 18:30,7,4.3815,4.3815,4.3815,4.3815,1
20110701|2011-04-06 19:00,7,4.381,4.381,4.375,4.375,15
20110701|2011-04-06 19:30,7,4.375,4.376,4.372,4.372,51
20110701|2011-04-06 20:00,7,4.3795,4.3855,4.3795,4.383,22
20110701|2011-04-06 20:30,7,4.3795,4.38,4.375,4.38,19
20110701|2011-04-06 21:00,7,4.378,4.3875,4.377,4.385,8
20110701|2011-04-06 21:30,7,4.379,4.379,4.378,4.378,5
20110701|2011-04-06 22:00,7,4.3815,4.3815,4.3815,4.3815,1
20110701|2011-04-06 23:30,7,4.37,4.3765,4.368,4.3765,12
20110701|2011-04-07 00:00,7,4.379,4.379,4.378,4.379,14
20110701|2011-04-07 00:30,7,4.379,4.379,4.374,4.3765,42
20110701|2011-04-07 01:00,7,4.3765,4.3815,4.3765,4.38,62
20110701|2011-04-07 01:30,7,4.383,4.383,4.3805,4.3815,42
20110701|2011-04-07 02:00,7,4.381,4.382,4.3775,4.382,67
20110701|2011-04-07 02:30,7,4.3975,4.416,4.3975,4.416,50
20110701|2011-04-07 03:00,7,4.418,4.441,4.418,4.437,50
20110701|2011-04-07 03:30,7,4.4305,4.4385,4.426,4.4365,17
20110701|2011-04-07 04:00,7,4.4315,4.4315,4.4315,4.4315,1
20110701|2011-04-07 05:00,7,4.4415,4.4525,4.4395,4.4525,51
20110701|2011-04-07 05:30,7,4.447,4.447,4.444,4.447,6
20110701|2011-04-07 06:00,7,4.4445,4.4465,4.44,4.4435,6
20110701|2011-04-07 06:30,7,4.4345,4.4405,4.43,4.44,115
20110701|2011-04-07 07:00,7,4.4465,4.45,4.4255,4.4275,110
20110701|2011-04-07 07:30,7,4.4265,4.4335,4.4225,4.424,31
20110701|2011-04-07 08:00,7,4.4235,4.4345,4.4235,4.4345,61
20110701|2011-04-07 08:30,7,4.432,4.4485,4.432,4.444,214
20110701|2011-04-07 09:00,7,4.4425,4.445,4.4365,4.444,119
20110701|2011-04-07 09:30,7,4.442,4.4435,4.424,4.4325,139
20110701|2011-04-07 10:00,7,4.4285,4.4285,4.4145,4.426,30
20110701|2011-04-07 10:30,7,4.424,4.424,4.4045,4.4215,86
20110701|2011-04-07 11:00,7,4.421,4.4375,4.418,4.4345,138
20110701|2011-04-07 11:30,7,4.433,4.441,4.4315,4.4355,303
20110701|2011-04-07 12:00,7,4.436,4.436,4.4285,4.43,17
20110701|2011-04-07 12:30,7,4.4315,4.434,4.43,4.43,4
20110701|2011-04-07 13:00,7,4.429,4.429,4.428,4.429,12
20110701|2011-04-07 13:30,7,4.429,4.431,4.429,4.43,17
20110701|2011-04-07 14:00,7,4.4305,4.4325,4.4295,4.4295,9
20110701|2011-04-07 14:30,7,4.4295,4.4325,4.4285,4.432,19
20110701|2011-04-07 15:00,7,4.436,4.436,4.436,4.436,9
20110701|2011-04-07 15:30,7,4.4365,4.4395,4.436,4.4395,8
20110701|2011-04-07 16:00,7,4.438,4.438,4.437,4.437,2
20110701|2011-04-07 17:00,8,4.444,4.444,4.44,4.44,13
20110701|2011-04-07 17:30,8,4.4335,4.4335,4.4335,4.4335,6
20110701|2011-04-07 18:00,8,4.4345,4.4345,4.4345,4.4345,3
20110701|2011-04-07 18:30,8,4.4395,4.4395,4.4395,4.4395,1
20110701|2011-04-07 19:00,8,4.431,4.431,4.4295,4.4295,2
20110701|2011-04-07 19:30,8,4.432,4.4355,4.43,4.43,5
20110701|2011-04-07 20:00,8,4.425,4.4305,4.424,4.4305,17
20110701|2011-04-07 20:30,8,4.4345,4.448,4.4345,4.448,14
20110701|2011-04-07 21:00,8,4.4485,4.4485,4.4485,4.4485,8
20110701|2011-04-07 21:30,8,4.45,4.4625,4.45,4.454,64
20110701|2011-04-07 22:00,8,4.456,4.4615,4.454,4.4615,29
20110701|2011-04-07 22:30,8,4.46,4.48,4.46,4.478,49
20110701|2011-04-07 23:00,8,4.4765,4.479,4.474,4.479,24
20110701|2011-04-07 23:30,8,4.4815,4.4815,4.4785,4.4785,2
20110701|2011-04-08 00:00,8,4.477,4.4825,4.475,4.482,56
20110701|2011-04-08 00:30,8,4.482,4.4855,4.478,4.4855,26
20110701|2011-04-08 01:00,8,4.48,4.4945,4.478,4.4945,83
20110701|2011-04-08 01:30,8,4.4935,4.4955,4.488,4.4955,85
20110701|2011-04-08 02:00,8,4.4965,4.4965,4.4885,4.4915,58
20110701|2011-04-08 02:30,8,4.4915,4.498,4.49,4.4975,151
20110701|2011-04-08 03:00,8,4.4965,4.4965,4.492,4.4935,50
20110701|2011-04-08 03:30,8,4.4935,4.5,4.4935,4.5,24
20110701|2011-04-08 04:00,8,4.501,4.5105,4.5005,4.506,37
20110701|2011-04-08 04:30,8,4.506,4.506,4.502,4.502,20
20110701|2011-04-08 05:00,8,4.5,4.5,4.4985,4.4985,2
20110701|2011-04-08 05:30,8,4.495,4.5005,4.495,4.4995,8
20110701|2011-04-08 06:00,8,4.493,4.495,4.4855,4.4855,85
20110701|2011-04-08 06:30,8,4.487,4.5065,4.487,4.5065,45
20110701|2011-04-08 07:00,8,4.5075,4.524,4.506,4.512,541
20110701|2011-04-08 07:30,8,4.515,4.5155,4.5075,4.5085,133
20110701|2011-04-08 08:00,8,4.506,4.513,4.503,4.5125,35
20110701|2011-04-08 08:30,8,4.5115,4.518,4.5045,4.5085,105
20110701|2011-04-08 09:00,8,4.5075,4.5075,4.489,4.493,62
20110701|2011-04-08 09:30,8,4.4945,4.504,4.4945,4.504,84
20110701|2011-04-08 10:00,8,4.507,4.514,4.504,4.5095,140
20110701|2011-04-08 10:30,8,4.506,4.512,4.499,4.5075,160
20110701|2011-04-08 11:00,8,4.5105,4.515,4.506,4.514,224
20110701|2011-04-08 11:30,8,4.5135,4.5225,4.5125,4.5225,586
20110701|2011-04-08 12:00,8,4.522,4.525,4.5195,4.525,30
20110701|2011-04-08 12:30,8,4.5255,4.5255,4.522,4.5225,9
20110701|2011-04-08 13:00,8,4.53,4.543,4.53,4.533,41
20110701|2011-04-08 13:30,8,4.532,4.532,4.518,4.518,40
20110701|2011-04-08 14:00,8,4.5125,4.515,4.5125,4.514,13
20110701|2011-04-08 14:30,8,4.5175,4.5225,4.515,4.5225,21
20110701|2011-04-08 15:00,8,4.523,4.523,4.5195,4.523,11
20110701|2011-04-08 15:30,8,4.5225,4.53,4.522,4.528,9
20110701|2011-04-10 17:00,11,4.5425,4.55,4.5375,4.546,21
20110701|2011-04-10 17:30,11,4.5285,4.529,4.5275,4.529,32
20110701|2011-04-10 18:00,11,4.5305,4.531,4.5305,4.531,2
20110701|2011-04-10 18:30,11,4.5305,4.5355,4.528,4.5355,60
20110701|2011-04-10 19:00,11,4.5285,4.5325,4.5235,4.5325,177
20110701|2011-04-10 19:30,11,4.53,4.53,4.5265,4.528,79
20110701|2011-04-10 20:00,11,4.526,4.541,4.5255,4.539,37
20110701|2011-04-10 20:30,11,4.537,4.537,4.5275,4.5285,23
20110701|2011-04-10 21:00,11,4.5285,4.533,4.5285,4.5285,9
20110701|2011-04-10 21:30,11,4.5285,4.535,4.5285,4.533,20
20110701|2011-04-10 22:00,11,4.5285,4.5285,4.52,4.5285,117
20110701|2011-04-10 22:30,11,4.5285,4.5285,4.5285,4.5285,26
20110701|2011-04-10 23:00,11,4.5285,4.5325,4.5285,4.5325,7
20110701|2011-04-10 23:30,11,4.5365,4.5495,4.5365,4.548,10
20110701|2011-04-11 00:00,11,4.547,4.547,4.545,4.545,8
20110701|2011-04-11 00:30,11,4.544,4.547,4.5355,4.5355,49
20110701|2011-04-11 01:00,11,4.535,4.5395,4.5315,4.5385,65
20110701|2011-04-11 01:30,11,4.54,4.54,4.534,4.5385,131
20110701|2011-04-11 02:00,11,4.537,4.537,4.517,4.5325,72
20110701|2011-04-11 02:30,11,4.533,4.5335,4.529,4.5335,123
20110701|2011-04-11 03:00,11,4.5305,4.5315,4.5175,4.5175,301
20110701|2011-04-11 03:30,11,4.515,4.515,4.5,4.508,103
20110701|2011-04-11 04:00,11,4.5055,4.506,4.495,4.5055,106
20110701|2011-04-11 04:30,11,4.503,4.506,4.5,4.506,61
20110701|2011-04-11 05:00,11,4.5055,4.5065,4.4955,4.5035,71
20110701|2011-04-11 05:30,11,4.507,4.5145,4.507,4.511,20
20110701|2011-04-11 06:00,11,4.5125,4.5125,4.49,4.4945,65
20110701|2011-04-11 06:30,11,4.4965,4.4965,4.484,4.485,86
20110701|2011-04-11 07:00,11,4.489,4.5135,4.489,4.509,311
20110701|2011-04-11 07:30,11,4.5055,4.52,4.5035,4.518,32
20110701|2011-04-11 08:00,11,4.5145,4.52,4.508,4.508,390
20110701|2011-04-11 08:30,11,4.508,4.525,4.5045,4.5155,70
20110701|2011-04-11 09:00,11,4.5075,4.5105,4.501,4.505,44
20110701|2011-04-11 09:30,11,4.506,4.515,4.506,4.515,17
20110701|2011-04-11 10:00,11,4.5165,4.517,4.507,4.507,25
20110701|2011-04-11 10:30,11,4.5065,4.5085,4.493,4.4935,61
20110701|2011-04-11 11:00,11,4.49,4.49,4.475,4.483,106
20110701|2011-04-11 11:30,11,4.487,4.487,4.475,4.479,88
20110701|2011-04-11 12:00,11,4.4795,4.4835,4.4775,4.4835,35
20110701|2011-04-11 12:30,11,4.484,4.485,4.4795,4.4845,21
20110701|2011-04-11 13:00,11,4.4875,4.4885,4.4865,4.488,14
20110701|2011-04-11 13:30,11,4.4875,4.4875,4.47,4.47,127
20110701|2011-04-11 14:00,11,4.4705,4.4705,4.464,4.4685,71
20110701|2011-04-11 14:30,11,4.4685,4.472,4.4685,4.472,22
20110701|2011-04-11 15:00,11,4.471,4.477,4.471,4.4745,6
20110701|2011-04-11 15:30,11,4.4775,4.4775,4.473,4.4775,13
20110701|2011-04-11 16:00,11,4.4765,4.4765,4.475,4.475,6
20110701|2011-04-11 17:00,12,4.474,4.474,4.467,4.467,4
20110701|2011-04-11 17:30,12,4.4685,4.4725,4.4685,4.4725,2
20110701|2011-04-11 18:00,12,4.4775,4.479,4.4775,4.479,5
20110701|2011-04-11 18:30,12,4.479,4.479,4.47,4.474,17
20110701|2011-04-11 19:00,12,4.4795,4.484,4.477,4.477,10
20110701|2011-04-11 19:30,12,4.4775,4.48,4.473,4.48,25
20110701|2011-04-11 20:00,12,4.481,4.49,4.4775,4.4875,52
20110701|2011-04-11 20:30,12,4.4855,4.4935,4.481,4.482,26
20110701|2011-04-11 21:00,12,4.474,4.475,4.467,4.47,139
20110701|2011-04-11 21:30,12,4.47,4.4845,4.47,4.4825,68
20110701|2011-04-11 22:00,12,4.47,4.4715,4.47,4.4715,55
20110701|2011-04-11 22:30,12,4.4715,4.4715,4.4615,4.462,166
20110701|2011-04-11 23:30,12,4.467,4.467,4.467,4.467,1
20110701|2011-04-12 00:00,12,4.4695,4.4705,4.4655,4.4705,35
20110701|2011-04-12 00:30,12,4.4705,4.4705,4.4645,4.4645,30
20110701|2011-04-12 01:00,12,4.4655,4.4655,4.455,4.4555,243
20110701|2011-04-12 01:30,12,4.4555,4.461,4.4535,4.458,196
20110701|2011-04-12 02:00,12,4.458,4.4725,4.458,4.472,93
20110701|2011-04-12 02:30,12,4.4705,4.4705,4.4655,4.468,86
20110701|2011-04-12 03:00,12,4.4705,4.4795,4.4705,4.478,89
20110701|2011-04-12 03:30,12,4.471,4.478,4.4705,4.478,14
20110701|2011-04-12 04:00,12,4.477,4.477,4.4685,4.47,19
20110701|2011-04-12 04:30,12,4.4665,4.478,4.466,4.478,29
20110701|2011-04-12 05:00,12,4.4765,4.4765,4.4665,4.468,14
20110701|2011-04-12 05:30,12,4.468,4.468,4.459,4.459,19
20110701|2011-04-12 06:00,12,4.461,4.461,4.4355,4.4365,83
20110701|2011-04-12 06:30,12,4.4365,4.4365,4.428,4.43,183
20110701|2011-04-12 07:00,12,4.44,4.445,4.434,4.445,51
20110701|2011-04-12 07:30,12,4.4465,4.45,4.441,4.45,55
20110701|2011-04-12 08:00,12,4.451,4.4575,4.4285,4.4285,296
20110701|2011-04-12 08:30,12,4.426,4.427,4.413,4.421,436
20110701|2011-04-12 09:00,12,4.422,4.4225,4.395,4.421,279
20110701|2011-04-12 09:30,12,4.4185,4.4195,4.3865,4.3885,181
20110701|2011-04-12 10:00,12,4.3895,4.395,4.3805,4.3875,178
20110701|2011-04-12 10:30,12,4.3895,4.3975,4.386,4.388,107
20110701|2011-04-12 11:00,12,4.393,4.398,4.387,4.391,44
20110701|2011-04-12 11:30,12,4.391,4.4065,4.386,4.4,151
20110701|2011-04-12 12:00,12,4.4045,4.4055,4.402,4.404,66
20110701|2011-04-12 12:30,12,4.406,4.406,4.401,4.4015,7
20110701|2011-04-12 13:00,12,4.3995,4.404,4.3995,4.403,16
20110701|2011-04-12 13:30,12,4.403,4.407,4.4005,4.406,11
20110701|2011-04-12 14:00,12,4.406,4.406,4.397,4.397,4
20110701|2011-04-12 14:30,12,4.3955,4.4055,4.3945,4.4045,22
20110701|2011-04-12 15:30,12,4.3995,4.4,4.3995,4.4,3
20110701|2011-04-12 16:00,12,4.4025,4.4025,4.4025,4.4025,1
20110701|2011-04-12 17:00,13,4.4015,4.4015,4.4015,4.4015,1
20110701|2011-04-12 17:30,13,4.395,4.395,4.395,4.395,2
20110701|2011-04-12 18:00,13,4.395,4.395,4.3925,4.3925,4
20110701|2011-04-12 18:30,13,4.3925,4.395,4.39,4.395,21
20110701|2011-04-12 19:00,13,4.3975,4.411,4.3975,4.411,5
20110701|2011-04-12 19:30,13,4.415,4.417,4.4075,4.411,8
20110701|2011-04-12 20:00,13,4.4155,4.4155,4.399,4.401,14
20110701|2011-04-12 20:30,13,4.3985,4.403,4.3975,4.3975,5
20110701|2011-04-12 21:00,13,4.3885,4.3925,4.383,4.3925,11
20110701|2011-04-12 21:30,13,4.396,4.3985,4.3935,4.3935,44
20110701|2011-04-12 22:30,13,4.399,4.4005,4.3985,4.4005,6
20110701|2011-04-12 23:00,13,4.3985,4.4,4.3975,4.3975,7
20110701|2011-04-12 23:30,13,4.405,4.4105,4.405,4.4105,16
20110701|2011-04-13 00:00,13,4.4075,4.41,4.4075,4.41,4
20110701|2011-04-13 00:30,13,4.417,4.418,4.413,4.4145,15
20110701|2011-04-13 01:00,13,4.4175,4.42,4.4165,4.42,6
20110701|2011-04-13 01:30,13,4.42,4.4255,4.4195,4.42,8
20110701|2011-04-13 02:00,13,4.4165,4.4205,4.415,4.415,5
20110701|2011-04-13 02:30,13,4.4125,4.4125,4.395,4.3965,28
20110701|2011-04-13 03:00,13,4.388,4.393,4.367,4.38,194
20110701|2011-04-13 03:30,13,4.38,4.39,4.38,4.39,29
20110701|2011-04-13 04:00,13,4.38,4.3865,4.38,4.3865,3
20110701|2011-04-13 04:30,13,4.3885,4.4035,4.388,4.403,23
20110701|2011-04-13 05:00,13,4.4045,4.406,4.4,4.4,12
20110701|2011-04-13 05:30,13,4.4005,4.403,4.391,4.3925,8
20110701|2011-04-13 06:00,13,4.3925,4.407,4.391,4.404,39
20110701|2011-04-13 06:30,13,4.407,4.4125,4.402,4.402,68
20110701|2011-04-13 07:00,13,4.405,4.4135,4.39,4.39,73
20110701|2011-04-13 07:30,13,4.39,4.401,4.389,4.395,84
20110701|2011-04-13 08:00,13,4.3975,4.404,4.3925,4.393,83
20110701|2011-04-13 08:30,13,4.394,4.4,4.3705,4.3735,197
20110701|2011-04-13 09:00,13,4.373,4.378,4.3485,4.356,448
20110701|2011-04-13 09:30,13,4.359,4.366,4.3475,4.3595,169
20110701|2011-04-13 10:00,13,4.364,4.367,4.3325,4.3375,441
20110701|2011-04-13 10:30,13,4.3355,4.3435,4.329,4.33,117
20110701|2011-04-13 11:00,13,4.327,4.3375,4.326,4.3305,106
20110701|2011-04-13 11:30,13,4.33,4.33,4.31,4.315,410
20110701|2011-04-13 12:00,13,4.3135,4.319,4.311,4.313,75
20110701|2011-04-13 12:30,13,4.3135,4.315,4.3065,4.3125,187
20110701|2011-04-13 13:00,13,4.3115,4.3245,4.3115,4.3245,31
20110701|2011-04-13 13:30,13,4.3215,4.324,4.3195,4.323,10
20110701|2011-04-13 14:00,13,4.32,4.323,4.318,4.3185,9
20110701|2011-04-13 14:30,13,4.3165,4.321,4.2995,4.3,653
20110701|2011-04-13 15:00,13,4.3015,4.303,4.3,4.3005,14
20110701|2011-04-13 15:30,13,4.3,4.3,4.3,4.3,1
20110701|2011-04-13 16:00,13,4.3015,4.3035,4.3015,4.3035,8
20110701|2011-04-13 17:00,14,4.3,4.3,4.3,4.3,1
20110701|2011-04-13 17:30,14,4.308,4.308,4.3015,4.3035,8
20110701|2011-04-13 18:00,14,4.3035,4.306,4.302,4.305,7
20110701|2011-04-13 18:30,14,4.304,4.304,4.3025,4.3025,3
20110701|2011-04-13 19:00,14,4.313,4.3185,4.3095,4.3185,38
20110701|2011-04-13 19:30,14,4.315,4.326,4.31,4.326,54
20110701|2011-04-13 20:00,14,4.3265,4.3335,4.3195,4.3325,77
20110701|2011-04-13 20:30,14,4.3315,4.3355,4.3275,4.3335,179
20110701|2011-04-13 21:00,14,4.326,4.326,4.326,4.326,1
20110701|2011-04-13 21:30,14,4.3265,4.337,4.3265,4.331,15
20110701|2011-04-13 22:00,14,4.3285,4.3285,4.3265,4.3265,4
20110701|2011-04-13 22:30,14,4.33,4.3305,4.33,4.3305,7
20110701|2011-04-13 23:00,14,4.327,4.327,4.327,4.327,1
20110701|2011-04-13 23:30,14,4.325,4.325,4.3245,4.3245,16
20110701|2011-04-14 00:00,14,4.3275,4.3275,4.3275,4.3275,1
20110701|2011-04-14 00:30,14,4.334,4.334,4.3335,4.3335,2
20110701|2011-04-14 01:00,14,4.329,4.329,4.3225,4.3225,3
20110701|2011-04-14 01:30,14,4.334,4.334,4.3175,4.3175,141
20110701|2011-04-14 02:00,14,4.3175,4.319,4.2985,4.3105,155
20110701|2011-04-14 02:30,14,4.3105,4.3155,4.306,4.3135,265
20110701|2011-04-14 03:00,14,4.3135,4.316,4.3115,4.314,102
20110701|2011-04-14 03:30,14,4.3145,4.3145,4.31,4.31,2
20110701|2011-04-14 04:00,14,4.309,4.309,4.2945,4.2945,47
20110701|2011-04-14 04:30,14,4.2965,4.2965,4.271,4.272,202
20110701|2011-04-14 05:00,14,4.27,4.286,4.27,4.277,157
20110701|2011-04-14 05:30,14,4.277,4.2785,4.2695,4.2705,160
20110701|2011-04-14 06:00,14,4.27,4.279,4.265,4.2785,170
20110701|2011-04-14 06:30,14,4.276,4.278,4.2665,4.278,45
20110701|2011-04-14 07:00,14,4.278,4.38,4.271,4.29,176
20110701|2011-04-14 07:30,14,4.288,4.3,4.288,4.2985,126
20110701|2011-04-14 08:00,14,4.2985,4.299,4.2885,4.299,122
20110701|2011-04-14 08:30,14,4.2955,4.303,4.2875,4.302,109
20110701|2011-04-14 09:00,14,4.305,4.317,4.3035,4.31,112
20110701|2011-04-14 09:30,14,4.314,4.316,4.305,4.3065,73
20110701|2011-04-14 10:00,14,4.308,4.308,4.2845,4.2975,73
20110701|2011-04-14 10:30,14,4.297,4.2975,4.2895,4.2975,58
20110701|2011-04-14 11:00,14,4.295,4.3065,4.295,4.3035,62
20110701|2011-04-14 11:30,14,4.304,4.309,4.2995,4.3025,184
20110701|2011-04-14 12:00,14,4.3025,4.303,4.296,4.302,95
20110701|2011-04-14 12:30,14,4.3005,4.3025,4.3005,4.3005,32
20110701|2011-04-14 13:00,14,4.302,4.3065,4.3015,4.3065,11
20110701|2011-04-14 13:30,14,4.3095,4.315,4.304,4.3085,32
20110701|2011-04-14 14:00,14,4.308,4.3185,4.308,4.3155,39
20110701|2011-04-14 14:30,14,4.314,4.322,4.314,4.321,47
20110701|2011-04-14 15:00,14,4.3215,4.325,4.3215,4.3245,22
20110701|2011-04-14 15:30,14,4.3215,4.3215,4.3205,4.3215,3
20110701|2011-04-14 16:00,14,4.324,4.324,4.324,4.324,1
20110701|2011-04-14 17:00,15,4.323,4.323,4.313,4.314,3
20110701|2011-04-14 17:30,15,4.3115,4.3115,4.3115,4.3115,2
20110701|2011-04-14 18:00,15,4.3135,4.314,4.312,4.312,7
20110701|2011-04-14 18:30,15,4.3095,4.314,4.3095,4.314,10
20110701|2011-04-14 19:00,15,4.32,4.3205,4.3165,4.32,20
20110701|2011-04-14 19:30,15,4.3225,4.325,4.3135,4.324,36
20110701|2011-04-14 20:00,15,4.325,4.333,4.319,4.319,102
20110701|2011-04-14 20:30,15,4.319,4.33,4.3175,4.33,39
20110701|2011-04-14 21:00,15,4.33,4.333,4.3215,4.3265,33
20110701|2011-04-14 21:30,15,4.3265,4.328,4.3075,4.312,56
20110701|2011-04-14 22:00,15,4.314,4.3145,4.297,4.299,65
20110701|2011-04-14 22:30,15,4.2975,4.301,4.297,4.301,12
20110701|2011-04-14 23:00,15,4.304,4.305,4.3035,4.3045,5
20110701|2011-04-14 23:30,15,4.303,4.3045,4.295,4.3045,70
20110701|2011-04-15 00:00,15,4.3045,4.3045,4.2965,4.2965,28
20110701|2011-04-15 00:30,15,4.2995,4.3035,4.299,4.301,85
20110701|2011-04-15 01:00,15,4.3015,4.3065,4.301,4.3045,93
20110701|2011-04-15 01:30,15,4.3045,4.3045,4.295,4.302,79
20110701|2011-04-15 02:00,15,4.3015,4.3015,4.278,4.2835,197
20110701|2011-04-15 02:30,15,4.282,4.2885,4.2745,4.2765,136
20110701|2011-04-15 03:00,15,4.281,4.2895,4.28,4.2835,85
20110701|2011-04-15 03:30,15,4.2835,4.2855,4.2775,4.283,79
20110701|2011-04-15 04:00,15,4.286,4.2895,4.2815,4.282,47
20110701|2011-04-15 04:30,15,4.284,4.2875,4.2825,4.284,43
20110701|2011-04-15 05:00,15,4.282,4.2895,4.275,4.2875,109
20110701|2011-04-15 05:30,15,4.2915,4.304,4.2905,4.3005,41
20110701|2011-04-15 06:00,15,4.297,4.3045,4.2915,4.298,66
20110701|2011-04-15 06:30,15,4.3,4.305,4.291,4.295,82
20110701|2011-04-15 07:00,15,4.2935,4.2935,4.27,4.27,272
20110701|2011-04-15 07:30,15,4.2725,4.28,4.253,4.254,438
20110701|2011-04-15 08:00,15,4.253,4.2755,4.252,4.272,209
20110701|2011-04-15 08:30,15,4.268,4.294,4.2645,4.29,299
20110701|2011-04-15 09:00,15,4.2925,4.2935,4.28,4.281,147
20110701|2011-04-15 09:30,15,4.2865,4.2865,4.269,4.2815,72
20110701|2011-04-15 10:00,15,4.287,4.3,4.273,4.299,366
20110701|2011-04-15 10:30,15,4.298,4.305,4.289,4.293,118
20110701|2011-04-15 11:00,15,4.292,4.292,4.2775,4.281,299
20110701|2011-04-15 11:30,15,4.2795,4.2795,4.27,4.2775,665
20110701|2011-04-15 12:00,15,4.2785,4.2835,4.278,4.282,41
20110701|2011-04-15 12:30,15,4.2815,4.2815,4.2735,4.274,36
20110701|2011-04-15 13:00,15,4.2755,4.2785,4.2735,4.2785,31
20110701|2011-04-15 13:30,15,4.277,4.277,4.275,4.277,6
20110701|2011-04-15 14:00,15,4.277,4.277,4.2735,4.2735,6
20110701|2011-04-15 14:30,15,4.273,4.276,4.266,4.2745,47
20110701|2011-04-15 15:00,15,4.274,4.277,4.2735,4.2765,23
20110701|2011-04-15 15:30,15,4.2725,4.2725,4.2725,4.2725,8
20110701|2011-04-15 16:00,15,4.2745,4.275,4.2745,4.275,2
20110701|2011-04-17 17:00,18,4.2685,4.2685,4.259,4.261,48
20110701|2011-04-17 17:30,18,4.2625,4.264,4.2625,4.264,16
20110701|2011-04-17 18:00,18,4.264,4.265,4.264,4.2645,14
20110701|2011-04-17 18:30,18,4.265,4.2675,4.265,4.2675,4
20110701|2011-04-17 19:00,18,4.2645,4.272,4.262,4.262,10
20110701|2011-04-17 19:30,18,4.265,4.265,4.26,4.2635,23
20110701|2011-04-17 20:00,18,4.2655,4.2835,4.2645,4.281,98
20110701|2011-04-17 20:30,18,4.286,4.286,4.276,4.283,22
20110701|2011-04-17 21:00,18,4.2855,4.289,4.28,4.28,126
20110701|2011-04-17 21:30,18,4.2835,4.303,4.2825,4.3,48
20110701|2011-04-17 22:00,18,4.301,4.3025,4.299,4.299,73
20110701|2011-04-17 22:30,18,4.299,4.299,4.2985,4.2985,2
20110701|2011-04-17 23:00,18,4.292,4.298,4.291,4.298,5
20110701|2011-04-17 23:30,18,4.2955,4.301,4.2935,4.301,22
20110701|2011-04-18 00:00,18,4.301,4.301,4.2955,4.2955,16
20110701|2011-04-18 00:30,18,4.2945,4.2945,4.2865,4.29,31
20110701|2011-04-18 01:00,18,4.2885,4.3,4.2855,4.3,35
20110701|2011-04-18 01:30,18,4.298,4.3015,4.2965,4.2965,5
20110701|2011-04-18 02:00,18,4.2955,4.2955,4.284,4.291,64
20110701|2011-04-18 02:30,18,4.285,4.297,4.285,4.297,27
20110701|2011-04-18 03:00,18,4.3,4.305,4.298,4.2995,38
20110701|2011-04-18 03:30,18,4.2975,4.3,4.291,4.291,9
20110701|2011-04-18 04:00,18,4.287,4.3,4.287,4.2975,132
20110701|2011-04-18 04:30,18,4.294,4.294,4.285,4.2905,10
20110701|2011-04-18 05:00,18,4.286,4.286,4.2765,4.2795,34
20110701|2011-04-18 05:30,18,4.277,4.2775,4.265,4.2675,36
20110701|2011-04-18 06:00,18,4.269,4.2725,4.265,4.265,79
20110701|2011-04-18 06:30,18,4.2625,4.274,4.2615,4.2615,28
20110701|2011-04-18 07:00,18,4.263,4.2655,4.2525,4.264,274
20110701|2011-04-18 07:30,18,4.263,4.2675,4.259,4.259,86
20110701|2011-04-18 08:00,18,4.261,4.266,4.2255,4.2395,713
20110701|2011-04-18 08:30,18,4.24,4.2675,4.2365,4.254,334
20110701|2011-04-18 09:00,18,4.2495,4.2495,4.226,4.235,324
20110701|2011-04-18 09:30,18,4.235,4.236,4.213,4.219,420
20110701|2011-04-18 10:00,18,4.2195,4.22,4.192,4.2025,730
20110701|2011-04-18 10:30,18,4.2025,4.2045,4.1945,4.202,362
20110701|2011-04-18 11:00,18,4.2035,4.207,4.2005,4.2035,119
20110701|2011-04-18 11:30,18,4.2045,4.2185,4.204,4.2185,197
20110701|2011-04-18 12:00,18,4.219,4.221,4.2135,4.215,83
20110701|2011-04-18 12:30,18,4.214,4.2225,4.214,4.2205,60
20110701|2011-04-18 13:00,18,4.22,4.2255,4.2195,4.224,46
20110701|2011-04-18 13:30,18,4.226,4.2355,4.226,4.2345,58
20110701|2011-04-18 14:00,18,4.232,4.234,4.224,4.231,43
20110701|2011-04-18 14:30,18,4.2325,4.236,4.2315,4.236,37
20110701|2011-04-18 15:00,18,4.2345,4.2365,4.233,4.2365,8
20110701|2011-04-18 15:30,18,4.233,4.2365,4.232,4.2365,10
20110701|2011-04-18 17:00,19,4.239,4.239,4.2355,4.237,11
20110701|2011-04-18 17:30,19,4.24,4.242,4.2385,4.2385,8
20110701|2011-04-18 18:00,19,4.2355,4.2365,4.2335,4.2365,7
20110701|2011-04-18 18:30,19,4.239,4.24,4.2385,4.2385,13
20110701|2011-04-18 19:00,19,4.231,4.231,4.2275,4.2275,15
20110701|2011-04-18 19:30,19,4.229,4.2455,4.229,4.2455,84
20110701|2011-04-18 20:00,19,4.246,4.2525,4.2425,4.2435,224
20110701|2011-04-18 20:30,19,4.2415,4.2415,4.226,4.228,106
20110701|2011-04-18 21:00,19,4.2285,4.2325,4.2175,4.2175,116
20110701|2011-04-18 21:30,19,4.2155,4.225,4.2145,4.216,79
20110701|2011-04-18 22:00,19,4.216,4.216,4.203,4.207,100
20110701|2011-04-18 22:30,19,4.205,4.2085,4.204,4.2085,36
20110701|2011-04-18 23:00,19,4.2085,4.21,4.2085,4.21,6
20110701|2011-04-18 23:30,19,4.206,4.206,4.2015,4.2025,27
20110701|2011-04-19 00:00,19,4.207,4.211,4.207,4.2085,28
20110701|2011-04-19 00:30,19,4.209,4.22,4.209,4.213,204
20110701|2011-04-19 01:00,19,4.216,4.216,4.21,4.212,110
20110701|2011-04-19 01:30,19,4.213,4.213,4.203,4.205,124
20110701|2011-04-19 02:00,19,4.2035,4.2185,4.203,4.2165,43
20110701|2011-04-19 02:30,19,4.2155,4.217,4.2095,4.2095,23
20110701|2011-04-19 03:00,19,4.2155,4.227,4.2155,4.2255,20
20110701|2011-04-19 03:30,19,4.2265,4.237,4.226,4.232,190
20110701|2011-04-19 04:00,19,4.23,4.2465,4.23,4.245,39
20110701|2011-04-19 04:30,19,4.245,4.2485,4.238,4.238,106
20110701|2011-04-19 05:00,19,4.2395,4.2415,4.232,4.238,46
20110701|2011-04-19 05:30,19,4.2355,4.2405,4.231,4.2395,15
20110701|2011-04-19 06:00,19,4.243,4.246,4.238,4.2435,24
20110701|2011-04-19 06:30,19,4.237,4.2455,4.232,4.2435,44
20110701|2011-04-19 07:00,19,4.242,4.242,4.231,4.24,267
20110701|2011-04-19 07:30,19,4.24,4.251,4.235,4.239,256
20110701|2011-04-19 08:00,19,4.2375,4.24,4.232,4.2375,42
20110701|2011-04-19 08:30,19,4.2365,4.245,4.233,4.2445,39
20110701|2011-04-19 09:00,19,4.239,4.258,4.233,4.256,252
20110701|2011-04-19 09:30,19,4.257,4.28,4.2535,4.277,425
20110701|2011-04-19 10:00,19,4.2775,4.2775,4.2585,4.2605,188
20110701|2011-04-19 10:30,19,4.2615,4.2675,4.2525,4.256,65
20110701|2011-04-19 11:00,19,4.263,4.264,4.2565,4.259,49
20110701|2011-04-19 11:30,19,4.255,4.2575,4.245,4.2505,247
20110701|2011-04-19 12:00,19,4.25,4.2655,4.249,4.2655,120
20110701|2011-04-19 12:30,19,4.2685,4.27,4.265,4.268,103
20110701|2011-04-19 13:00,19,4.269,4.269,4.2585,4.261,36
20110701|2011-04-19 13:30,19,4.259,4.26,4.2575,4.26,20
20110701|2011-04-19 14:00,19,4.2575,4.2625,4.254,4.257,19
20110701|2011-04-19 14:30,19,4.2555,4.2645,4.2555,4.258,15
20110701|2011-04-19 15:00,19,4.2615,4.2645,4.2595,4.2605,12
20110701|2011-04-19 15:30,19,4.257,4.262,4.257,4.262,11
20110701|2011-04-19 16:00,19,4.2565,4.2575,4.2565,4.2575,3
20110701|2011-04-19 17:00,20,4.2465,4.265,4.2465,4.264,41
20110701|2011-04-19 17:30,20,4.265,4.265,4.265,4.265,1
20110701|2011-04-19 18:00,20,4.26,4.26,4.2585,4.26,9
20110701|2011-04-19 18:30,20,4.261,4.2695,4.2605,4.268,11
20110701|2011-04-19 19:00,20,4.2675,4.2675,4.2665,4.2665,3
20110701|2011-04-19 19:30,20,4.2645,4.275,4.2645,4.2675,35
20110701|2011-04-19 20:00,20,4.2675,4.286,4.2675,4.286,141
20110701|2011-04-19 20:30,20,4.282,4.284,4.2795,4.283,56
20110701|2011-04-19 21:00,20,4.284,4.2885,4.284,4.2865,19
20110701|2011-04-19 21:30,20,4.29,4.303,4.29,4.297,186
20110701|2011-04-19 22:00,20,4.2985,4.2995,4.295,4.2995,56
20110701|2011-04-19 22:30,20,4.2995,4.303,4.298,4.298,88
20110701|2011-04-19 23:00,20,4.3,4.3005,4.3,4.3005,57
20110701|2011-04-19 23:30,20,4.3005,4.308,4.3,4.301,211
20110701|2011-04-20 00:00,20,4.3005,4.3015,4.2975,4.298,62
20110701|2011-04-20 00:30,20,4.2975,4.2975,4.29,4.293,92
20110701|2011-04-20 01:00,20,4.294,4.303,4.294,4.303,95
20110701|2011-04-20 01:30,20,4.3035,4.3095,4.3,4.309,32
20110701|2011-04-20 02:00,20,4.306,4.3075,4.2975,4.299,48
20110701|2011-04-20 02:30,20,4.3,4.3045,4.3,4.3025,40
20110701|2011-04-20 03:00,20,4.3,4.315,4.296,4.3125,152
20110701|2011-04-20 03:30,20,4.3105,4.3125,4.307,4.307,37
20110701|2011-04-20 04:00,20,4.3085,4.3135,4.304,4.3135,18
20110701|2011-04-20 04:30,20,4.317,4.3245,4.3145,4.315,115
20110701|2011-04-20 05:00,20,4.314,4.319,4.314,4.3175,38
20110701|2011-04-20 05:30,20,4.319,4.3255,4.317,4.32,58
20110701|2011-04-20 06:00,20,4.322,4.325,4.3215,4.3215,25
20110701|2011-04-20 06:30,20,4.3205,4.3205,4.3065,4.3075,55
20110701|2011-04-20 07:00,20,4.308,4.321,4.3035,4.311,173
20110701|2011-04-20 07:30,20,4.314,4.314,4.3035,4.3055,139
20110701|2011-04-20 08:00,20,4.3035,4.3125,4.3005,4.3125,462
20110701|2011-04-20 08:30,20,4.312,4.3205,4.311,4.315,281
20110701|2011-04-20 09:00,20,4.3185,4.349,4.316,4.3435,666
20110701|2011-04-20 09:30,20,4.3435,4.364,4.338,4.3585,520
20110701|2011-04-20 10:00,20,4.36,4.3605,4.3475,4.3515,256
20110701|2011-04-20 10:30,20,4.3525,4.366,4.3485,4.3625,175
20110701|2011-04-20 11:00,20,4.3635,4.3675,4.361,4.363,160
20110701|2011-04-20 11:30,20,4.3635,4.365,4.355,4.361,364
20110701|2011-04-20 12:00,20,4.3575,4.3575,4.343,4.35,223
20110701|2011-04-20 12:30,20,4.3475,4.3545,4.3465,4.3545,80
20110701|2011-04-20 13:00,20,4.355,4.362,4.353,4.36,80
20110701|2011-04-20 13:30,20,4.36,4.362,4.358,4.3605,14
20110701|2011-04-20 14:00,20,4.357,4.3595,4.355,4.3565,21
20110701|2011-04-20 14:30,20,4.3575,4.36,4.3575,4.36,15
20110701|2011-04-20 15:00,20,4.3635,4.3635,4.359,4.359,16
20110701|2011-04-20 15:30,20,4.359,4.366,4.3585,4.3625,55
20110701|2011-04-20 16:00,20,4.361,4.366,4.361,4.366,4
20110701|2011-04-20 17:00,21,4.362,4.3745,4.362,4.3745,43
20110701|2011-04-20 17:30,21,4.3735,4.3735,4.3715,4.3735,6
20110701|2011-04-20 18:00,21,4.3735,4.3745,4.3675,4.3675,5
20110701|2011-04-20 18:30,21,4.3675,4.38,4.3675,4.3685,104
20110701|2011-04-20 19:00,21,4.365,4.3675,4.36,4.36,63
20110701|2011-04-20 19:30,21,4.36,4.364,4.351,4.351,67
20110701|2011-04-20 20:00,21,4.352,4.3635,4.349,4.3605,49
20110701|2011-04-20 20:30,21,4.3635,4.3635,4.351,4.354,30
20110701|2011-04-20 21:00,21,4.355,4.3585,4.3505,4.3585,33
20110701|2011-04-20 21:30,21,4.3555,4.356,4.349,4.3545,20
20110701|2011-04-20 22:00,21,4.352,4.352,4.343,4.343,37
20110701|2011-04-20 22:30,21,4.343,4.343,4.342,4.342,12
20110701|2011-04-20 23:00,21,4.343,4.3475,4.3405,4.347,65
20110701|2011-04-20 23:30,21,4.35,4.358,4.35,4.3575,90
20110701|2011-04-21 00:00,21,4.357,4.357,4.353,4.3555,38
20110701|2011-04-21 00:30,21,4.354,4.356,4.3485,4.353,46
20110701|2011-04-21 01:00,21,4.353,4.353,4.341,4.347,65
20110701|2011-04-21 01:30,21,4.347,4.363,4.343,4.361,83
20110701|2011-04-21 02:00,21,4.361,4.3615,4.3475,4.3575,59
20110701|2011-04-21 02:30,21,4.3595,4.3795,4.3595,4.374,105
20110701|2011-04-21 03:00,21,4.3725,4.3785,4.359,4.3765,66
20110701|2011-04-21 03:30,21,4.3745,4.38,4.3685,4.373,68
20110701|2011-04-21 04:00,21,4.3725,4.377,4.372,4.375,41
20110701|2011-04-21 04:30,21,4.3775,4.378,4.373,4.376,90
20110701|2011-04-21 05:00,21,4.374,4.3895,4.374,4.3895,101
20110701|2011-04-21 05:30,21,4.39,4.393,4.3865,4.387,68
20110701|2011-04-21 06:00,21,4.391,4.393,4.385,4.3905,35
20110701|2011-04-21 06:30,21,4.3885,4.3885,4.377,4.382,35
20110701|2011-04-21 07:00,21,4.381,4.3935,4.374,4.3765,159
20110701|2011-04-21 07:30,21,4.3755,4.3755,4.3635,4.372,194
20110701|2011-04-21 08:00,21,4.3725,4.3895,4.3725,4.3815,313
20110701|2011-04-21 08:30,21,4.379,4.392,4.376,4.385,183
20110701|2011-04-21 09:00,21,4.3825,4.393,4.3785,4.3835,126
20110701|2011-04-21 09:30,21,4.385,4.3965,4.3845,4.391,306
20110701|2011-04-21 10:00,21,4.393,4.412,4.393,4.4045,443
20110701|2011-04-21 10:30,21,4.4055,4.417,4.402,4.417,288
20110701|2011-04-21 11:00,21,4.4155,4.4185,4.413,4.415,238
20110701|2011-04-21 11:30,21,4.414,4.422,4.399,4.418,497
20110701|2011-04-21 12:00,21,4.419,4.42,4.4075,4.4075,227
20110701|2011-04-21 12:30,21,4.4085,4.4125,4.407,4.4105,63
20110701|2011-04-21 13:00,21,4.411,4.412,4.4045,4.408,37
20110701|2011-04-21 13:30,21,4.407,4.41,4.4045,4.4045,36
20110701|2011-04-21 14:00,21,4.4045,4.4075,4.4015,4.402,44
20110701|2011-04-21 14:30,21,4.402,4.4045,4.399,4.3995,33
20110701|2011-04-21 15:00,21,4.399,4.401,4.3965,4.397,17
20110701|2011-04-21 15:30,21,4.3985,4.4025,4.3985,4.4025,18
20110701|2011-04-21 16:00,21,4.4015,4.404,4.4,4.404,9
20110701|2011-04-24 17:00,25,4.4115,4.4195,4.4045,4.4195,87
20110701|2011-04-24 17:30,25,4.419,4.419,4.408,4.4145,56
20110701|2011-04-24 18:00,25,4.418,4.419,4.412,4.412,60
20110701|2011-04-24 18:30,25,4.4125,4.413,4.4085,4.4095,133
20110701|2011-04-24 19:00,25,4.4095,4.41,4.406,4.408,151
20110701|2011-04-24 19:30,25,4.409,4.409,4.3955,4.401,44
20110701|2011-04-24 20:00,25,4.399,4.399,4.3845,4.389,415
20110701|2011-04-24 20:30,25,4.388,4.393,4.381,4.3815,219
20110701|2011-04-24 21:00,25,4.381,4.3855,4.3735,4.3775,141
20110701|2011-04-24 21:30,25,4.3795,4.3875,4.3755,4.3825,47
20110701|2011-04-24 22:00,25,4.3895,4.39,4.383,4.3835,27
20110701|2011-04-24 22:30,25,4.387,4.389,4.385,4.385,13
20110701|2011-04-24 23:00,25,4.385,4.387,4.384,4.384,12
20110701|2011-04-24 23:30,25,4.385,4.395,4.384,4.387,96
20110701|2011-04-25 00:00,25,4.3855,4.39,4.3775,4.381,87
20110701|2011-04-25 00:30,25,4.381,4.3825,4.3635,4.3675,244
20110701|2011-04-25 01:00,25,4.3675,4.37,4.361,4.363,188
20110701|2011-04-25 01:30,25,4.365,4.3735,4.36,4.368,218
20110701|2011-04-25 02:00,25,4.369,4.369,4.3625,4.366,197
20110701|2011-04-25 02:30,25,4.365,4.378,4.364,4.376,72
20110701|2011-04-25 03:00,25,4.3725,4.3725,4.3605,4.369,138
20110701|2011-04-25 03:30,25,4.369,4.3695,4.362,4.365,23
20110701|2011-04-25 04:00,25,4.367,4.373,4.367,4.3705,38
20110701|2011-04-25 04:30,25,4.3685,4.3715,4.367,4.37,13
20110701|2011-04-25 05:00,25,4.368,4.368,4.3635,4.3675,17
20110701|2011-04-25 05:30,25,4.368,4.3725,4.3635,4.3715,48
20110701|2011-04-25 06:00,25,4.376,4.3815,4.3755,4.378,215
20110701|2011-04-25 06:30,25,4.378,4.3785,4.37,4.375,138
20110701|2011-04-25 07:00,25,4.378,4.39,4.376,4.3775,298
20110701|2011-04-25 07:30,25,4.378,4.38,4.364,4.3755,250
20110701|2011-04-25 08:00,25,4.3775,4.3885,4.3775,4.3825,278
20110701|2011-04-25 08:30,25,4.3805,4.382,4.357,4.359,264
20110701|2011-04-25 09:00,25,4.3585,4.359,4.28,4.291,1735
20110701|2011-04-25 09:30,25,4.291,4.3005,4.284,4.287,1105
20110701|2011-04-25 10:00,25,4.2865,4.302,4.284,4.3015,546
20110701|2011-04-25 10:30,25,4.3035,4.3155,4.3025,4.3155,575
20110701|2011-04-25 11:00,25,4.31,4.3155,4.3045,4.3115,318
20110701|2011-04-25 11:30,25,4.3115,4.329,4.3115,4.3235,382
20110701|2011-04-25 12:00,25,4.323,4.323,4.3155,4.321,148
20110701|2011-04-25 12:30,25,4.3215,4.323,4.319,4.319,77
20110701|2011-04-25 13:00,25,4.32,4.32,4.318,4.3195,10
20110701|2011-04-25 13:30,25,4.32,4.32,4.317,4.3195,51
20110701|2011-04-25 14:00,25,4.3215,4.3235,4.3215,4.322,26
20110701|2011-04-25 14:30,25,4.321,4.321,4.317,4.319,30
20110701|2011-04-25 15:00,25,4.318,4.318,4.3135,4.3135,29
20110701|2011-04-25 15:30,25,4.3175,4.3195,4.3175,4.3195,48
20110701|2011-04-25 16:00,25,4.3165,4.3165,4.3135,4.3135,8
20110701|2011-04-25 17:00,26,4.3125,4.319,4.3125,4.315,15
20110701|2011-04-25 17:30,26,4.317,4.3195,4.317,4.3185,30
20110701|2011-04-25 18:00,26,4.317,4.3175,4.3165,4.3165,12
20110701|2011-04-25 18:30,26,4.316,4.326,4.314,4.324,116
20110701|2011-04-25 19:00,26,4.327,4.3305,4.3205,4.322,195
20110701|2011-04-25 19:30,26,4.322,4.322,4.28,4.28,394
20110701|2011-04-25 20:00,26,4.281,4.288,4.275,4.2805,382
20110701|2011-04-25 20:30,26,4.28,4.284,4.28,4.2835,142
20110701|2011-04-25 21:00,26,4.284,4.2885,4.281,4.2845,65
20110701|2011-04-25 21:30,26,4.285,4.29,4.2805,4.289,85
20110701|2011-04-25 22:00,26,4.2825,4.2835,4.2725,4.283,168
20110701|2011-04-25 22:30,26,4.2825,4.29,4.2825,4.2875,60
20110701|2011-04-25 23:00,26,4.2845,4.2875,4.284,4.284,51
20110701|2011-04-25 23:30,26,4.284,4.284,4.2745,4.281,123
20110701|2011-04-26 00:00,26,4.28,4.29,4.276,4.287,106
20110701|2011-04-26 00:30,26,4.2845,4.291,4.277,4.287,211
20110701|2011-04-26 01:00,26,4.2875,4.295,4.2815,4.2935,192
20110701|2011-04-26 01:30,26,4.2925,4.2995,4.2905,4.2915,231
20110701|2011-04-26 02:00,26,4.293,4.3085,4.2905,4.305,221
20110701|2011-04-26 02:30,26,4.3045,4.32,4.3045,4.316,182
20110701|2011-04-26 03:00,26,4.317,4.3175,4.305,4.311,260
20110701|2011-04-26 03:30,26,4.313,4.3295,4.313,4.324,214
20110701|2011-04-26 04:00,26,4.3245,4.3445,4.3215,4.338,304
20110701|2011-04-26 04:30,26,4.3365,4.337,4.3305,4.3315,140
20110701|2011-04-26 05:00,26,4.3305,4.3315,4.318,4.32,103
20110701|2011-04-26 05:30,26,4.322,4.3255,4.3065,4.3075,135
20110701|2011-04-26 06:00,26,4.3085,4.313,4.3065,4.312,154
20110701|2011-04-26 06:30,26,4.312,4.3285,4.312,4.32,120
20110701|2011-04-26 07:00,26,4.323,4.336,4.3155,4.3335,478
20110701|2011-04-26 07:30,26,4.3315,4.336,4.325,4.33,436
20110701|2011-04-26 08:00,26,4.3295,4.3355,4.327,4.332,464
20110701|2011-04-26 08:30,26,4.332,4.332,4.3125,4.327,406
20110701|2011-04-26 09:00,26,4.3275,4.3565,4.327,4.3525,777
20110701|2011-04-26 09:30,26,4.352,4.3615,4.348,4.3605,493
20110701|2011-04-26 10:00,26,4.361,4.361,4.341,4.344,541
20110701|2011-04-26 10:30,26,4.343,4.3475,4.338,4.344,519
20110701|2011-04-26 11:00,26,4.3435,4.354,4.342,4.3425,305
20110701|2011-04-26 11:30,26,4.3425,4.348,4.338,4.338,383
20110701|2011-04-26 12:00,26,4.338,4.3465,4.3335,4.346,193
20110701|2011-04-26 12:30,26,4.346,4.349,4.3425,4.349,97
20110701|2011-04-26 13:00,26,4.3495,4.3505,4.346,4.3475,64
20110701|2011-04-26 13:30,26,4.3475,4.3475,4.3385,4.3415,72
20110701|2011-04-26 14:00,26,4.3415,4.3435,4.34,4.3405,29
20110701|2011-04-26 14:30,26,4.342,4.3465,4.3385,4.3385,58
20110701|2011-04-26 15:00,26,4.34,4.345,4.34,4.341,25
20110701|2011-04-26 15:30,26,4.341,4.345,4.341,4.345,11
20110701|2011-04-26 16:00,26,4.3445,4.345,4.342,4.342,5
20110701|2011-04-26 17:00,27,4.345,4.348,4.3415,4.3415,12
20110701|2011-04-26 17:30,27,4.341,4.355,4.341,4.3545,39
20110701|2011-04-26 18:00,27,4.3545,4.37,4.3545,4.367,170
20110701|2011-04-26 18:30,27,4.367,4.37,4.3655,4.3655,75
20110701|2011-04-26 19:00,27,4.3655,4.3655,4.3585,4.3585,116
20110701|2011-04-26 19:30,27,4.362,4.362,4.348,4.348,119
20110701|2011-04-26 20:00,27,4.347,4.3475,4.3325,4.3385,643
20110701|2011-04-26 20:30,27,4.3365,4.344,4.332,4.337,307
20110701|2011-04-26 21:00,27,4.339,4.341,4.3325,4.3345,53
20110701|2011-04-26 21:30,27,4.3335,4.3335,4.3215,4.324,213
20110701|2011-04-26 22:00,27,4.324,4.33,4.3215,4.3235,78
20110701|2011-04-26 22:30,27,4.3235,4.3295,4.3215,4.327,89
20110701|2011-04-26 23:00,27,4.327,4.33,4.327,4.33,24
20110701|2011-04-26 23:30,27,4.333,4.3385,4.3325,4.337,78
20110701|2011-04-27 00:00,27,4.336,4.3375,4.3275,4.3275,58
20110701|2011-04-27 00:30,27,4.3275,4.3275,4.311,4.311,285
20110701|2011-04-27 01:00,27,4.3115,4.3155,4.3095,4.3105,155
20110701|2011-04-27 01:30,27,4.3115,4.312,4.3025,4.3095,244
20110701|2011-04-27 02:00,27,4.31,4.3165,4.308,4.31,159
20110701|2011-04-27 02:30,27,4.313,4.3155,4.298,4.298,264
20110701|2011-04-27 03:00,27,4.297,4.2985,4.279,4.279,748
20110701|2011-04-27 03:30,27,4.2815,4.2895,4.273,4.289,449
20110701|2011-04-27 04:00,27,4.29,4.2945,4.284,4.287,109
20110701|2011-04-27 04:30,27,4.288,4.296,4.287,4.2915,143
20110701|2011-04-27 05:00,27,4.29,4.2925,4.2825,4.287,127
20110701|2011-04-27 05:30,27,4.2865,4.2875,4.2835,4.286,39
20110701|2011-04-27 06:00,27,4.2855,4.2855,4.2745,4.2765,231
20110701|2011-04-27 06:30,27,4.276,4.276,4.262,4.2705,407
20110701|2011-04-27 07:00,27,4.271,4.2725,4.255,4.262,1095
20110701|2011-04-27 07:30,27,4.2635,4.2725,4.262,4.2675,523
20110701|2011-04-27 08:00,27,4.267,4.2785,4.2665,4.2735,932
20110701|2011-04-27 08:30,27,4.2745,4.297,4.2695,4.2855,817
20110701|2011-04-27 09:00,27,4.2855,4.2875,4.2685,4.2765,591
20110701|2011-04-27 09:30,27,4.275,4.291,4.2725,4.287,563
20110701|2011-04-27 10:00,27,4.288,4.292,4.2555,4.256,652
20110701|2011-04-27 10:30,27,4.256,4.2595,4.2375,4.241,1520
20110701|2011-04-27 11:00,27,4.238,4.243,4.228,4.236,1254
20110701|2011-04-27 11:30,27,4.234,4.27,4.231,4.246,1815
20110701|2011-04-27 12:00,27,4.247,4.254,4.247,4.251,589
20110701|2011-04-27 12:30,27,4.2525,4.28,4.2525,4.266,797
20110701|2011-04-27 13:00,27,4.2655,4.267,4.2485,4.257,249
20110701|2011-04-27 13:30,27,4.2545,4.264,4.252,4.2615,92
20110701|2011-04-27 14:00,27,4.2645,4.2775,4.2635,4.2775,97
20110701|2011-04-27 14:30,27,4.2775,4.285,4.273,4.275,247
20110701|2011-04-27 15:00,27,4.276,4.2785,4.2695,4.2785,75
20110701|2011-04-27 15:30,27,4.2745,4.279,4.2725,4.277,17
20110701|2011-04-27 16:00,27,4.277,4.2795,4.2735,4.279,12
20110701|2011-04-27 17:00,28,4.271,4.285,4.271,4.283,44
20110701|2011-04-27 17:30,28,4.283,4.283,4.2785,4.281,25
20110701|2011-04-27 18:00,28,4.282,4.287,4.282,4.287,74
20110701|2011-04-27 18:30,28,4.2875,4.2895,4.2805,4.284,56
20110701|2011-04-27 19:00,28,4.284,4.286,4.282,4.285,98
20110701|2011-04-27 19:30,28,4.286,4.2965,4.283,4.294,148
20110701|2011-04-27 20:00,28,4.2965,4.3145,4.2965,4.314,663
20110701|2011-04-27 20:30,28,4.313,4.315,4.305,4.307,157
20110701|2011-04-27 21:00,28,4.3055,4.321,4.304,4.321,284
20110701|2011-04-27 21:30,28,4.32,4.325,4.318,4.318,278
20110701|2011-04-27 22:00,28,4.318,4.319,4.3065,4.313,184
20110701|2011-04-27 22:30,28,4.312,4.312,4.3035,4.3065,85
20110701|2011-04-27 23:00,28,4.3075,4.3075,4.2975,4.3015,154
20110701|2011-04-27 23:30,28,4.3035,4.3135,4.301,4.3115,94
20110701|2011-04-28 00:00,28,4.3115,4.3115,4.3015,4.302,133
20110701|2011-04-28 00:30,28,4.303,4.3045,4.2885,4.2915,451
20110701|2011-04-28 01:00,28,4.2915,4.2985,4.2845,4.2955,329
20110701|2011-04-28 01:30,28,4.295,4.3055,4.2945,4.305,341
20110701|2011-04-28 02:00,28,4.304,4.3055,4.297,4.298,268
20110701|2011-04-28 02:30,28,4.2985,4.299,4.292,4.2945,246
20110701|2011-04-28 03:00,28,4.2955,4.296,4.2865,4.2875,305
20110701|2011-04-28 03:30,28,4.2875,4.293,4.2865,4.291,174
20110701|2011-04-28 04:00,28,4.2895,4.2895,4.268,4.2695,910
20110701|2011-04-28 04:30,28,4.27,4.2735,4.267,4.27,484
20110701|2011-04-28 05:00,28,4.27,4.2755,4.269,4.2745,427
20110701|2011-04-28 05:30,28,4.274,4.276,4.265,4.271,451
20110701|2011-04-28 06:00,28,4.2715,4.278,4.2715,4.2725,429
20110701|2011-04-28 06:30,28,4.2735,4.277,4.258,4.2645,620
20110701|2011-04-28 07:00,28,4.264,4.2665,4.2545,4.258,918
20110701|2011-04-28 07:30,28,4.2575,4.2725,4.256,4.268,1275
20110701|2011-04-28 08:00,28,4.2675,4.2735,4.237,4.244,2388
20110701|2011-04-28 08:30,28,4.2455,4.258,4.2355,4.257,1698
20110701|2011-04-28 09:00,28,4.2565,4.258,4.225,4.2355,1705
20110701|2011-04-28 09:30,28,4.235,4.266,4.231,4.2625,1554
20110701|2011-04-28 10:00,28,4.262,4.2745,4.26,4.271,1469
20110701|2011-04-28 10:30,28,4.2695,4.271,4.2355,4.24,1879
20110701|2011-04-28 11:00,28,4.241,4.253,4.2365,4.253,1253
20110701|2011-04-28 11:30,28,4.2535,4.2655,4.251,4.2645,1283
20110701|2011-04-28 12:00,28,4.2645,4.2655,4.242,4.247,1000
20110701|2011-04-28 12:30,28,4.247,4.2625,4.247,4.2615,379
20110701|2011-04-28 13:00,28,4.2615,4.2635,4.259,4.262,185
20110701|2011-04-28 13:30,28,4.261,4.2635,4.261,4.262,63
20110701|2011-04-28 14:00,28,4.2615,4.2635,4.261,4.262,70
20110701|2011-04-28 14:30,28,4.2625,4.264,4.261,4.261,126
20110701|2011-04-28 15:00,28,4.263,4.2665,4.261,4.265,44
20110701|2011-04-28 15:30,28,4.2665,4.273,4.263,4.2725,62
20110701|2011-04-28 16:00,28,4.2695,4.2735,4.269,4.269,8
20110701|2011-04-28 17:00,29,4.2625,4.2765,4.2615,4.269,18
20110701|2011-04-28 17:30,29,4.27,4.271,4.267,4.271,18
20110701|2011-04-28 18:00,29,4.268,4.2735,4.268,4.273,59
20110701|2011-04-28 18:30,29,4.2755,4.2765,4.2665,4.2675,55
20110701|2011-04-28 19:00,29,4.2675,4.277,4.2675,4.273,46
20110701|2011-04-28 19:30,29,4.276,4.284,4.2755,4.279,175
20110701|2011-04-28 20:00,29,4.279,4.28,4.2365,4.243,760
20110701|2011-04-28 20:30,29,4.2465,4.249,4.235,4.2395,257
20110701|2011-04-28 21:00,29,4.239,4.2415,4.2355,4.24,125
20110701|2011-04-28 21:30,29,4.24,4.244,4.2305,4.2305,266
20110701|2011-04-28 22:00,29,4.2325,4.2445,4.23,4.2385,194
20110701|2011-04-28 22:30,29,4.2405,4.245,4.2405,4.245,23
20110701|2011-04-28 23:00,29,4.2425,4.2425,4.2405,4.241,15
20110701|2011-04-28 23:30,29,4.241,4.246,4.238,4.246,136
20110701|2011-04-29 00:00,29,4.2465,4.248,4.2365,4.238,123
20110701|2011-04-29 00:30,29,4.2385,4.2405,4.235,4.2375,173
20110701|2011-04-29 01:00,29,4.2375,4.245,4.2305,4.234,207
20110701|2011-04-29 01:30,29,4.2335,4.245,4.231,4.2395,232
20110701|2011-04-29 02:00,29,4.24,4.24,4.218,4.225,543
20110701|2011-04-29 02:30,29,4.224,4.23,4.214,4.218,453
20110701|2011-04-29 03:00,29,4.2185,4.2205,4.2145,4.215,197
20110701|2011-04-29 03:30,29,4.218,4.2415,4.217,4.233,226
20110701|2011-04-29 04:00,29,4.2345,4.238,4.23,4.2355,207
20110701|2011-04-29 04:30,29,4.2365,4.243,4.236,4.236,235
20110701|2011-04-29 05:00,29,4.236,4.239,4.2275,4.2295,129
20110701|2011-04-29 05:30,29,4.2295,4.242,4.229,4.234,216
20110701|2011-04-29 06:00,29,4.234,4.2355,4.2205,4.229,300
20110701|2011-04-29 06:30,29,4.2265,4.2295,4.222,4.2255,299
20110701|2011-04-29 07:00,29,4.226,4.23,4.213,4.23,888
20110701|2011-04-29 07:30,29,4.229,4.244,4.2255,4.24,896
20110701|2011-04-29 08:00,29,4.2395,4.24,4.227,4.2345,456
20110701|2011-04-29 08:30,29,4.233,4.24,4.194,4.2,2123
20110701|2011-04-29 09:00,29,4.2,4.22,4.1995,4.203,1001
20110701|2011-04-29 09:30,29,4.203,4.219,4.2,4.204,893
20110701|2011-04-29 10:00,29,4.205,4.207,4.158,4.1725,3399
20110701|2011-04-29 10:30,29,4.1725,4.188,4.1705,4.183,1369
20110701|2011-04-29 11:00,29,4.1825,4.1895,4.172,4.172,664
20110701|2011-04-29 11:30,29,4.1725,4.184,4.1625,4.1795,2219
20110701|2011-04-29 12:00,29,4.178,4.1875,4.1765,4.1845,644
20110701|2011-04-29 12:30,29,4.1835,4.1965,4.1835,4.1945,615
20110701|2011-04-29 13:00,29,4.1945,4.215,4.191,4.21,517
20110701|2011-04-29 13:30,29,4.21,4.2115,4.196,4.201,372
20110701|2011-04-29 14:00,29,4.2015,4.202,4.183,4.1845,139
20110701|2011-04-29 14:30,29,4.1845,4.1895,4.184,4.185,80
20110701|2011-04-29 15:00,29,4.185,4.185,4.18,4.183,100
20110701|2011-04-29 15:30,29,4.1825,4.197,4.1815,4.197,51
20110701|2011-04-29 16:00,29,4.1925,4.1955,4.19,4.19,4
20110701|2011-05-01 17:00,2,4.187,4.1985,4.183,4.188,163
20110701|2011-05-01 17:30,2,4.1875,4.1885,4.141,4.145,658
20110701|2011-05-01 18:00,2,4.144,4.1455,4.1325,4.1375,300
20110701|2011-05-01 18:30,2,4.1375,4.15,4.1365,4.1485,254
20110701|2011-05-01 19:00,2,4.147,4.158,4.144,4.157,176
20110701|2011-05-01 19:30,2,4.157,4.1575,4.1375,4.142,270
20110701|2011-05-01 20:00,2,4.1425,4.148,4.13,4.13,301
20110701|2011-05-01 20:30,2,4.132,4.136,4.128,4.132,196
20110701|2011-05-01 21:00,2,4.133,4.137,4.12,4.127,315
20110701|2011-05-01 21:30,2,4.127,4.1475,4.12,4.13,315
20110701|2011-05-01 22:00,2,4.132,4.139,4.124,4.1285,121
20110701|2011-05-01 22:30,2,4.128,4.1475,4.128,4.146,125
20110701|2011-05-01 23:00,2,4.1435,4.164,4.139,4.141,287
20110701|2011-05-01 23:30,2,4.142,4.144,4.124,4.1375,266
20110701|2011-05-02 00:00,2,4.137,4.142,4.133,4.1385,62
20110701|2011-05-02 00:30,2,4.1385,4.1385,4.1225,4.1255,140
20110701|2011-05-02 01:00,2,4.1255,4.132,4.113,4.1315,459
20110701|2011-05-02 01:30,2,4.1305,4.1375,4.126,4.13,220
20110701|2011-05-02 02:00,2,4.13,4.1305,4.1075,4.115,533
20110701|2011-05-02 02:30,2,4.117,4.1345,4.1145,4.133,259
20110701|2011-05-02 03:00,2,4.1325,4.135,4.1275,4.133,200
20110701|2011-05-02 03:30,2,4.133,4.1465,4.1265,4.1405,290
20110701|2011-05-02 04:00,2,4.141,4.1415,4.128,4.1405,130
20110701|2011-05-02 04:30,2,4.1405,4.143,4.128,4.133,115
20110701|2011-05-02 05:00,2,4.133,4.136,4.13,4.1315,65
20110701|2011-05-02 05:30,2,4.1315,4.138,4.129,4.135,166
20110701|2011-05-02 06:00,2,4.1355,4.1365,4.1295,4.134,244
20110701|2011-05-02 06:30,2,4.135,4.17,4.135,4.1545,1102
20110701|2011-05-02 07:00,2,4.155,4.1665,4.1405,4.166,1613
20110701|2011-05-02 07:30,2,4.165,4.17,4.1585,4.168,697
20110701|2011-05-02 08:00,2,4.1675,4.1795,4.161,4.172,1180
20110701|2011-05-02 08:30,2,4.169,4.1835,4.1585,4.1795,1339
20110701|2011-05-02 09:00,2,4.1805,4.1835,4.1705,4.181,843
20110701|2011-05-02 09:30,2,4.1825,4.1835,4.175,4.1775,882
20110701|2011-05-02 10:00,2,4.178,4.2,4.1765,4.196,1495
20110701|2011-05-02 10:30,2,4.196,4.198,4.1865,4.1915,1139
20110701|2011-05-02 11:00,2,4.193,4.21,4.191,4.199,1324
20110701|2011-05-02 11:30,2,4.199,4.206,4.195,4.1955,1422
20110701|2011-05-02 12:00,2,4.195,4.199,4.1905,4.197,1137
20110701|2011-05-02 12:30,2,4.196,4.1975,4.1905,4.197,495
20110701|2011-05-02 13:00,2,4.198,4.203,4.195,4.2,156
20110701|2011-05-02 13:30,2,4.2,4.203,4.196,4.196,63
20110701|2011-05-02 14:00,2,4.1965,4.201,4.193,4.193,55
20110701|2011-05-02 14:30,2,4.1935,4.1935,4.1755,4.1835,398
20110701|2011-05-02 15:00,2,4.181,4.185,4.18,4.1815,48
20110701|2011-05-02 15:30,2,4.1805,4.1805,4.1735,4.1785,126
20110701|2011-05-02 16:00,2,4.176,4.178,4.1755,4.1765,8
20110701|2011-05-02 17:00,3,4.175,4.175,4.158,4.163,203
20110701|2011-05-02 17:30,3,4.164,4.1695,4.164,4.1695,24
20110701|2011-05-02 18:00,3,4.1695,4.173,4.167,4.1695,28
20110701|2011-05-02 18:30,3,4.1675,4.173,4.1655,4.173,24
20110701|2011-05-02 19:00,3,4.175,4.2015,4.175,4.1965,719
20110701|2011-05-02 19:30,3,4.197,4.2235,4.196,4.2225,503
20110701|2011-05-02 20:00,3,4.2225,4.2245,4.21,4.2215,713
20110701|2011-05-02 20:30,3,4.222,4.2235,4.212,4.2155,266
20110701|2011-05-02 21:00,3,4.214,4.216,4.2035,4.2075,276
20110701|2011-05-02 21:30,3,4.208,4.22,4.208,4.22,180
20110701|2011-05-02 22:00,3,4.2195,4.223,4.2165,4.2195,163
20110701|2011-05-02 22:30,3,4.2175,4.219,4.2135,4.214,27
20110701|2011-05-02 23:00,3,4.214,4.218,4.2135,4.2165,42
20110701|2011-05-02 23:30,3,4.215,4.2165,4.2125,4.2155,107
20110701|2011-05-03 00:00,3,4.217,4.225,4.215,4.2235,182
20110701|2011-05-03 00:30,3,4.2245,4.2275,4.215,4.217,363
20110701|2011-05-03 01:00,3,4.217,4.219,4.201,4.2025,261
20110701|2011-05-03 01:30,3,4.203,4.2125,4.198,4.2095,298
20110701|2011-05-03 02:00,3,4.2085,4.222,4.2075,4.216,592
20110701|2011-05-03 02:30,3,4.216,4.2175,4.197,4.2075,660
20110701|2011-05-03 03:00,3,4.207,4.212,4.186,4.194,788
20110701|2011-05-03 03:30,3,4.195,4.1955,4.1795,4.1905,520
20110701|2011-05-03 04:00,3,4.1925,4.1985,4.184,4.185,309
20110701|2011-05-03 04:30,3,4.184,4.1865,4.18,4.1825,581
20110701|2011-05-03 05:00,3,4.1835,4.192,4.183,4.188,322
20110701|2011-05-03 05:30,3,4.1885,4.1905,4.1805,4.1825,474
20110701|2011-05-03 06:00,3,4.182,4.189,4.173,4.1855,924
20110701|2011-05-03 06:30,3,4.186,4.2035,4.185,4.1935,826
20110701|2011-05-03 07:00,3,4.1925,4.2095,4.192,4.207,1543
20110701|2011-05-03 07:30,3,4.2075,4.2075,4.188,4.1885,1054
20110701|2011-05-03 08:00,3,4.1895,4.207,4.1845,4.2045,1230
20110701|2011-05-03 08:30,3,4.204,4.2085,4.196,4.2045,1964
20110701|2011-05-03 09:00,3,4.2065,4.2265,4.2045,4.2225,2723
20110701|2011-05-03 09:30,3,4.2225,4.2435,4.2165,4.2425,2759
20110701|2011-05-03 10:00,3,4.2425,4.258,4.2325,4.24,2657
20110701|2011-05-03 10:30,3,4.2405,4.2635,4.238,4.255,2420
20110701|2011-05-03 11:00,3,4.256,4.262,4.2545,4.2615,757
20110701|2011-05-03 11:30,3,4.262,4.267,4.25,4.254,1573
20110701|2011-05-03 12:00,3,4.2535,4.2625,4.252,4.26,992
20110701|2011-05-03 12:30,3,4.26,4.264,4.247,4.2495,831
20110701|2011-05-03 13:00,3,4.249,4.252,4.2285,4.232,728
20110701|2011-05-03 13:30,3,4.232,4.2345,4.223,4.2255,245
20110701|2011-05-03 14:00,3,4.2255,4.2415,4.2235,4.2395,173
20110701|2011-05-03 14:30,3,4.2385,4.2535,4.2365,4.247,230
20110701|2011-05-03 15:00,3,4.2505,4.254,4.2415,4.247,61
20110701|2011-05-03 15:30,3,4.247,4.2475,4.24,4.2425,70
20110701|2011-05-03 16:00,3,4.244,4.2485,4.2415,4.2485,9
20110701|2011-05-03 17:00,4,4.246,4.2545,4.24,4.2535,107
20110701|2011-05-03 17:30,4,4.2515,4.2515,4.2465,4.247,20
20110701|2011-05-03 18:00,4,4.249,4.25,4.2375,4.2395,43
20110701|2011-05-03 18:30,4,4.2375,4.246,4.233,4.246,64
20110701|2011-05-03 19:00,4,4.244,4.2455,4.238,4.2405,138
20110701|2011-05-03 19:30,4,4.24,4.241,4.2305,4.2315,121
20110701|2011-05-03 20:00,4,4.2315,4.243,4.2315,4.238,354
20110701|2011-05-03 20:30,4,4.239,4.239,4.21,4.2115,424
20110701|2011-05-03 21:00,4,4.2105,4.2175,4.204,4.2125,384
20110701|2011-05-03 21:30,4,4.2135,4.215,4.2055,4.2065,211
20110701|2011-05-03 22:00,4,4.2065,4.2065,4.195,4.2015,424
20110701|2011-05-03 22:30,4,4.202,4.207,4.2,4.203,134
20110701|2011-05-03 23:00,4,4.2045,4.2065,4.2015,4.2065,51
20110701|2011-05-03 23:30,4,4.207,4.2135,4.206,4.206,140
20110701|2011-05-04 00:00,4,4.2055,4.206,4.193,4.1955,216
20110701|2011-05-04 00:30,4,4.1975,4.1975,4.1875,4.188,403
20110701|2011-05-04 01:00,4,4.188,4.19,4.1765,4.183,492
20110701|2011-05-04 01:30,4,4.1825,4.1855,4.174,4.183,500
20110701|2011-05-04 02:00,4,4.184,4.1925,4.1825,4.1885,600
20110701|2011-05-04 02:30,4,4.188,4.195,4.186,4.191,454
20110701|2011-05-04 03:00,4,4.1915,4.202,4.191,4.1915,569
20110701|2011-05-04 03:30,4,4.192,4.1995,4.1895,4.1975,293
20110701|2011-05-04 04:00,4,4.1975,4.2025,4.195,4.2015,470
20110701|2011-05-04 04:30,4,4.202,4.203,4.196,4.202,398
20110701|2011-05-04 05:00,4,4.202,4.21,4.201,4.204,329
20110701|2011-05-04 05:30,4,4.2045,4.205,4.189,4.19,439
20110701|2011-05-04 06:00,4,4.1885,4.193,4.1805,4.1805,486
20110701|2011-05-04 06:30,4,4.18,4.185,4.1615,4.1755,1304
20110701|2011-05-04 07:00,4,4.175,4.187,4.169,4.186,1875
20110701|2011-05-04 07:30,4,4.1865,4.206,4.1855,4.202,1603
20110701|2011-05-04 08:00,4,4.2025,4.2035,4.181,4.1815,702
20110701|2011-05-04 08:30,4,4.1825,4.189,4.17,4.171,1335
20110701|2011-05-04 09:00,4,4.1715,4.173,4.151,4.166,2599
20110701|2011-05-04 09:30,4,4.1655,4.168,4.1375,4.155,2836
20110701|2011-05-04 10:00,4,4.1545,4.1575,4.138,4.1485,1666
20110701|2011-05-04 10:30,4,4.1475,4.1555,4.142,4.1535,950
20110701|2011-05-04 11:00,4,4.1535,4.1545,4.129,4.1345,1603
20110701|2011-05-04 11:30,4,4.1345,4.1465,4.1285,4.132,2568
20110701|2011-05-04 12:00,4,4.1325,4.1375,4.129,4.1345,776
20110701|2011-05-04 12:30,4,4.1365,4.1425,4.1305,4.142,581
20110701|2011-05-04 13:00,4,4.142,4.1495,4.131,4.146,348
20110701|2011-05-04 13:30,4,4.146,4.149,4.1375,4.1385,141
20110701|2011-05-04 14:00,4,4.139,4.139,4.13,4.136,174
20110701|2011-05-04 14:30,4,4.135,4.135,4.125,4.128,199
20110701|2011-05-04 15:00,4,4.128,4.136,4.1265,4.1335,82
20110701|2011-05-04 15:30,4,4.132,4.137,4.1295,4.132,112
20110701|2011-05-04 16:00,4,4.1315,4.1315,4.1285,4.1285,4
20110701|2011-05-04 17:00,5,4.126,4.1335,4.117,4.1235,88
20110701|2011-05-04 17:30,5,4.131,4.135,4.1305,4.1325,55
20110701|2011-05-04 18:00,5,4.1325,4.135,4.131,4.133,38
20110701|2011-05-04 18:30,5,4.134,4.135,4.131,4.133,44
20110701|2011-05-04 19:00,5,4.134,4.135,4.1275,4.128,292
20110701|2011-05-04 19:30,5,4.1285,4.139,4.1265,4.1385,205
20110701|2011-05-04 20:00,5,4.138,4.1415,4.1185,4.1395,680
20110701|2011-05-04 20:30,5,4.1385,4.1415,4.13,4.14,286
20110701|2011-05-04 21:00,5,4.141,4.142,4.136,4.141,105
20110701|2011-05-04 21:30,5,4.1405,4.1415,4.128,4.128,237
20110701|2011-05-04 22:00,5,4.129,4.1355,4.1245,4.1325,302
20110701|2011-05-04 22:30,5,4.134,4.136,4.134,4.1345,63
20110701|2011-05-04 23:00,5,4.1355,4.1365,4.133,4.1345,50
20110701|2011-05-04 23:30,5,4.1345,4.1365,4.131,4.1345,104
20110701|2011-05-05 00:00,5,4.1345,4.1355,4.1305,4.1335,73
20110701|2011-05-05 00:30,5,4.134,4.1355,4.1195,4.127,301
20110701|2011-05-05 01:00,5,4.1265,4.1295,4.123,4.124,197
20110701|2011-05-05 01:30,5,4.124,4.1245,4.111,4.115,448
20110701|2011-05-05 02:00,5,4.115,4.115,4.0975,4.099,1150
20110701|2011-05-05 02:30,5,4.0995,4.1065,4.09,4.0985,1375
20110701|2011-05-05 03:00,5,4.1,4.1005,4.0855,4.093,1048
20110701|2011-05-05 03:30,5,4.094,4.1045,4.0925,4.099,598
20110701|2011-05-05 04:00,5,4.0995,4.1065,4.091,4.094,432
20110701|2011-05-05 04:30,5,4.095,4.095,4.078,4.081,1550
20110701|2011-05-05 05:00,5,4.08,4.081,4.0465,4.0555,2065
20110701|2011-05-05 05:30,5,4.056,4.0575,4.031,4.033,1752
20110701|2011-05-05 06:00,5,4.0335,4.036,4.0065,4.011,2354
20110701|2011-05-05 06:30,5,4.011,4.033,3.9995,4.0305,3175
20110701|2011-05-05 07:00,5,4.0295,4.039,4.007,4.0335,2513
20110701|2011-05-05 07:30,5,4.033,4.0345,4.013,4.015,1654
20110701|2011-05-05 08:00,5,4.015,4.0235,4.003,4.0165,1922
20110701|2011-05-05 08:30,5,4.0165,4.0225,4.007,4.022,1553
20110701|2011-05-05 09:00,5,4.022,4.032,4.014,4.016,1451
20110701|2011-05-05 09:30,5,4.0155,4.019,3.9775,3.986,3273
20110701|2011-05-05 10:00,5,3.986,4.0115,3.9705,4.002,3374
20110701|2011-05-05 10:30,5,4.003,4.0225,4.002,4.005,2939
20110701|2011-05-05 11:00,5,4.006,4.0205,3.992,4.01,1347
20110701|2011-05-05 11:30,5,4.009,4.0105,3.99,3.9965,1893
20110701|2011-05-05 12:00,5,3.9965,4.0075,3.995,4.001,1334
20110701|2011-05-05 12:30,5,4.0015,4.0025,3.9905,3.9915,1021
20110701|2011-05-05 13:00,5,3.992,4.0015,3.9885,3.9975,465
20110701|2011-05-05 13:30,5,3.996,3.998,3.974,3.9765,459
20110701|2011-05-05 14:00,5,3.976,3.982,3.9655,3.967,416
20110701|2011-05-05 14:30,5,3.9655,3.9935,3.9645,3.981,406
20110701|2011-05-05 15:00,5,3.9815,3.9875,3.975,3.9845,80
20110701|2011-05-05 15:30,5,3.9845,3.985,3.981,3.9825,67
20110701|2011-05-05 16:00,5,3.981,3.9845,3.976,3.976,40
20110701|2011-05-05 17:00,6,3.986,4.0045,3.986,3.989,205
20110701|2011-05-05 17:30,6,3.9885,3.9905,3.98,3.983,86
20110701|2011-05-05 18:00,6,3.983,3.983,3.975,3.979,108
20110701|2011-05-05 18:30,6,3.981,3.9865,3.979,3.9825,72
20110701|2011-05-05 19:00,6,3.985,4.01,3.984,4.0065,374
20110701|2011-05-05 19:30,6,4.0045,4.011,3.993,4.004,386
20110701|2011-05-05 20:00,6,4.006,4.019,4.0015,4.015,680
20110701|2011-05-05 20:30,6,4.0165,4.0315,4.014,4.0265,688
20110701|2011-05-05 21:00,6,4.0265,4.0325,4.017,4.0235,295
20110701|2011-05-05 21:30,6,4.025,4.0275,4.017,4.024,284
20110701|2011-05-05 22:00,6,4.024,4.0255,4.0155,4.021,248
20110701|2011-05-05 22:30,6,4.0215,4.0215,4.018,4.021,37
20110701|2011-05-05 23:00,6,4.0205,4.0215,4.0055,4.01,324
20110701|2011-05-05 23:30,6,4.0085,4.013,3.9985,4.0015,414
20110701|2011-05-06 00:00,6,4.002,4.006,3.998,4.0035,312
20110701|2011-05-06 00:30,6,4.005,4.016,4.003,4.0135,625
20110701|2011-05-06 01:00,6,4.013,4.016,4.0045,4.011,583
20110701|2011-05-06 01:30,6,4.0105,4.013,4.0035,4.0035,425
20110701|2011-05-06 02:00,6,4.002,4.006,3.9375,3.9505,2232
20110701|2011-05-06 02:30,6,3.949,3.9575,3.928,3.9455,1423
20110701|2011-05-06 03:00,6,3.945,3.964,3.943,3.9575,1526
20110701|2011-05-06 03:30,6,3.9575,3.9665,3.9545,3.9665,1416
20110701|2011-05-06 04:00,6,3.9665,3.981,3.9655,3.981,880
20110701|2011-05-06 04:30,6,3.981,3.9825,3.963,3.969,710
20110701|2011-05-06 05:00,6,3.9695,3.975,3.966,3.968,340
20110701|2011-05-06 05:30,6,3.968,3.971,3.9545,3.9685,584
20110701|2011-05-06 06:00,6,3.9695,3.9705,3.9555,3.9695,738
20110701|2011-05-06 06:30,6,3.9685,4.0015,3.966,4.0015,1163
20110701|2011-05-06 07:00,6,4,4.006,3.9765,3.985,1731
20110701|2011-05-06 07:30,6,3.983,4.0315,3.9815,4.0195,3640
20110701|2011-05-06 08:00,6,4.02,4.035,4.0105,4.0135,2456
20110701|2011-05-06 08:30,6,4.015,4.033,4.014,4.025,1544
20110701|2011-05-06 09:00,6,4.0255,4.05,4.0145,4.0455,2351
20110701|2011-05-06 09:30,6,4.0465,4.0595,4.0405,4.042,1992
20110701|2011-05-06 10:00,6,4.042,4.0535,4.036,4.037,1364
20110701|2011-05-06 10:30,6,4.0365,4.039,3.995,4.002,2092
20110701|2011-05-06 11:00,6,4.0035,4.0085,3.9825,3.984,1906
20110701|2011-05-06 11:30,6,3.984,4.0005,3.967,3.9695,2768
20110701|2011-05-06 12:00,6,3.97,3.984,3.9685,3.983,1133
20110701|2011-05-06 12:30,6,3.9835,3.987,3.9805,3.985,378
20110701|2011-05-06 13:00,6,3.9825,3.9835,3.97,3.972,191
20110701|2011-05-06 13:30,6,3.971,3.9715,3.9615,3.9715,324
20110701|2011-05-06 14:00,6,3.972,3.987,3.97,3.9755,204
20110701|2011-05-06 14:30,6,3.9765,3.985,3.968,3.9685,167
20110701|2011-05-06 15:00,6,3.97,3.974,3.965,3.9695,82
20110701|2011-05-06 15:30,6,3.9705,3.974,3.9685,3.9705,46
20110701|2011-05-06 16:00,6,3.9705,3.971,3.969,3.969,56
20110701|2011-05-08 17:00,9,3.985,3.996,3.975,3.9755,234
20110701|2011-05-08 17:30,9,3.9755,3.988,3.9755,3.986,117
20110701|2011-05-08 18:00,9,3.985,4.033,3.985,4.014,294
20110701|2011-05-08 18:30,9,4.0125,4.015,4.0085,4.01,134
20110701|2011-05-08 19:00,9,4.0115,4.0185,4.011,4.0165,167
20110701|2011-05-08 19:30,9,4.017,4.0235,4.0125,4.0235,279
20110701|2011-05-08 20:00,9,4.024,4.035,4.0235,4.0345,738
20110701|2011-05-08 20:30,9,4.0345,4.0465,4.033,4.045,520
20110701|2011-05-08 21:00,9,4.044,4.0495,4.04,4.0455,275
20110701|2011-05-08 21:30,9,4.0435,4.057,4.0435,4.045,390
20110701|2011-05-08 22:00,9,4.0455,4.0515,4.044,4.0465,191
20110701|2011-05-08 22:30,9,4.0475,4.053,4.047,4.0495,103
20110701|2011-05-08 23:00,9,4.05,4.0525,4.046,4.048,200
20110701|2011-05-08 23:30,9,4.047,4.0635,4.047,4.0615,570
20110701|2011-05-09 00:00,9,4.0605,4.061,4.05,4.0545,271
20110701|2011-05-09 00:30,9,4.0535,4.055,4.041,4.0435,341
20110701|2011-05-09 01:00,9,4.0435,4.049,4.0375,4.044,432
20110701|2011-05-09 01:30,9,4.044,4.0555,4.0385,4.05,443
20110701|2011-05-09 02:00,9,4.05,4.0525,4.046,4.0525,216
20110701|2011-05-09 02:30,9,4.0535,4.0705,4.052,4.059,701
20110701|2011-05-09 03:00,9,4.0595,4.0615,4.0345,4.0455,666
20110701|2011-05-09 03:30,9,4.0445,4.056,4.044,4.056,272
20110701|2011-05-09 04:00,9,4.0555,4.0665,4.0495,4.065,459
20110701|2011-05-09 04:30,9,4.0635,4.0635,4.053,4.056,298
20110701|2011-05-09 05:00,9,4.0565,4.0605,4.0525,4.0545,204
20110701|2011-05-09 05:30,9,4.0545,4.065,4.054,4.059,234
20110701|2011-05-09 06:00,9,4.058,4.06,4.0415,4.0505,398
20110701|2011-05-09 06:30,9,4.0505,4.0545,4.0455,4.047,465
20110701|2011-05-09 07:00,9,4.0485,4.053,4.0305,4.0345,1503
20110701|2011-05-09 07:30,9,4.034,4.039,4.025,4.028,1427
20110701|2011-05-09 08:00,9,4.028,4.037,4.0145,4.0315,1494
20110701|2011-05-09 08:30,9,4.032,4.0435,4.016,4.018,1600
20110701|2011-05-09 09:00,9,4.017,4.03,4.005,4.01,1516
20110701|2011-05-09 09:30,9,4.01,4.024,3.9955,4.0185,1784
20110701|2011-05-09 10:00,9,4.018,4.0345,4.0145,4.026,1339
20110701|2011-05-09 10:30,9,4.026,4.038,4.016,4.034,931
20110701|2011-05-09 11:00,9,4.034,4.044,4.025,4.0275,1335
20110701|2011-05-09 11:30,9,4.0285,4.0385,4.015,4.016,1625
20110701|2011-05-09 12:00,9,4.0155,4.026,4.0125,4.018,740
20110701|2011-05-09 12:30,9,4.0175,4.032,4.016,4.0305,449
20110701|2011-05-09 13:00,9,4.03,4.0385,4.0275,4.031,259
20110701|2011-05-09 13:30,9,4.0335,4.05,4.0335,4.036,399
20110701|2011-05-09 14:00,9,4.035,4.0405,4.0345,4.0395,64
20110701|2011-05-09 14:30,9,4.04,4.0575,4.037,4.055,295
20110701|2011-05-09 15:00,9,4.055,4.056,4.051,4.053,48
20110701|2011-05-09 15:30,9,4.053,4.0575,4.05,4.051,58
20110701|2011-05-09 16:00,9,4.056,4.057,4.0505,4.0565,12
20110701|2011-05-09 17:00,10,4.055,4.056,4.05,4.05,104
20110701|2011-05-09 17:30,10,4.0505,4.0545,4.05,4.0515,38
20110701|2011-05-09 18:00,10,4.0515,4.0545,4.05,4.0535,14
20110701|2011-05-09 18:30,10,4.0505,4.051,4.047,4.051,48
20110701|2011-05-09 19:00,10,4.0525,4.0525,4.035,4.0375,119
20110701|2011-05-09 19:30,10,4.036,4.04,4.0275,4.033,148
20110701|2011-05-09 20:00,10,4.033,4.0355,4.0135,4.019,458
20110701|2011-05-09 20:30,10,4.0195,4.0245,4.006,4.021,406
20110701|2011-05-09 21:00,10,4.0195,4.0415,4.0185,4.0345,340
20110701|2011-05-09 21:30,10,4.036,4.05,4.0355,4.041,473
20110701|2011-05-09 22:00,10,4.042,4.0675,4.041,4.064,546
20110701|2011-05-09 22:30,10,4.0655,4.0655,4.0545,4.055,248
20110701|2011-05-09 23:00,10,4.053,4.0575,4.053,4.0565,55
20110701|2011-05-09 23:30,10,4.0555,4.0565,4.047,4.0525,177
20110701|2011-05-10 00:00,10,4.0525,4.053,4.047,4.048,217
20110701|2011-05-10 00:30,10,4.049,4.0515,4.0345,4.036,554
20110701|2011-05-10 01:00,10,4.0355,4.0475,4.024,4.0465,513
20110701|2011-05-10 01:30,10,4.045,4.0625,4.0445,4.0555,541
20110701|2011-05-10 02:00,10,4.0555,4.0585,4.041,4.05,592
20110701|2011-05-10 02:30,10,4.051,4.0665,4.051,4.0645,537
20110701|2011-05-10 03:00,10,4.063,4.064,4.051,4.0605,364
20110701|2011-05-10 03:30,10,4.0615,4.084,4.059,4.066,876
20110701|2011-05-10 04:00,10,4.0665,4.0715,4.0615,4.0615,299
20110701|2011-05-10 04:30,10,4.0615,4.062,4.0505,4.056,326
20110701|2011-05-10 05:00,10,4.0565,4.0655,4.0535,4.0625,328
20110701|2011-05-10 05:30,10,4.064,4.072,4.054,4.055,338
20110701|2011-05-10 06:00,10,4.055,4.0585,4.0465,4.054,404
20110701|2011-05-10 06:30,10,4.056,4.069,4.056,4.064,405
20110701|2011-05-10 07:00,10,4.0665,4.073,4.057,4.06,1093
20110701|2011-05-10 07:30,10,4.059,4.061,4.035,4.037,1674
20110701|2011-05-10 08:00,10,4.0355,4.041,4.011,4.015,2120
20110701|2011-05-10 08:30,10,4.0155,4.0245,4.004,4.018,1649
20110701|2011-05-10 09:00,10,4.0175,4.041,4.0175,4.031,1766
20110701|2011-05-10 09:30,10,4.0315,4.038,4.0225,4.0325,991
20110701|2011-05-10 10:00,10,4.0335,4.0565,4.032,4.044,1711
20110701|2011-05-10 10:30,10,4.0445,4.056,4.0375,4.0375,871
20110701|2011-05-10 11:00,10,4.0365,4.0425,4.0325,4.0335,661
20110701|2011-05-10 11:30,10,4.035,4.0445,4.03,4.04,749
20110701|2011-05-10 12:00,10,4.04,4.045,4.037,4.043,429
20110701|2011-05-10 12:30,10,4.0435,4.044,4.036,4.0425,256
20110701|2011-05-10 13:00,10,4.044,4.052,4.041,4.042,183
20110701|2011-05-10 13:30,10,4.042,4.05,4.042,4.0465,47
20110701|2011-05-10 14:00,10,4.046,4.05,4.043,4.05,87
20110701|2011-05-10 14:30,10,4.05,4.0545,4.0495,4.052,72
20110701|2011-05-10 15:00,10,4.049,4.054,4.049,4.052,28
20110701|2011-05-10 15:30,10,4.0525,4.054,4.052,4.052,23
20110701|2011-05-10 16:00,10,4.052,4.052,4.0445,4.0445,15
20110701|2011-05-10 17:00,11,4.0445,4.049,4.0405,4.0405,60
20110701|2011-05-10 17:30,11,4.0415,4.044,4.041,4.0435,48
20110701|2011-05-10 18:00,11,4.0435,4.0545,4.0435,4.05,32
20110701|2011-05-10 18:30,11,4.0465,4.0575,4.046,4.054,34
20110701|2011-05-10 19:00,11,4.0535,4.059,4.05,4.058,56
20110701|2011-05-10 19:30,11,4.0565,4.0645,4.0555,4.063,217
20110701|2011-05-10 20:00,11,4.064,4.0685,4.0505,4.0625,419
20110701|2011-05-10 20:30,11,4.062,4.0685,4.048,4.053,390
20110701|2011-05-10 21:00,11,4.052,4.053,4.017,4.017,476
20110701|2011-05-10 21:30,11,4.017,4.0405,4.017,4.035,510
20110701|2011-05-10 22:00,11,4.0345,4.055,4.032,4.0485,317
20110701|2011-05-10 22:30,11,4.047,4.0505,4.047,4.049,49
20110701|2011-05-10 23:00,11,4.0515,4.055,4.0485,4.053,57
20110701|2011-05-10 23:30,11,4.0535,4.0535,4.0485,4.0495,100
20110701|2011-05-11 00:00,11,4.052,4.055,4.051,4.052,49
20110701|2011-05-11 00:30,11,4.051,4.0545,4.039,4.041,236
20110701|2011-05-11 01:00,11,4.0395,4.047,4.0305,4.039,395
20110701|2011-05-11 01:30,11,4.0385,4.045,4.022,4.022,447
20110701|2011-05-11 02:00,11,4.022,4.028,3.997,4.0035,988
20110701|2011-05-11 02:30,11,4.003,4.01,3.991,3.9995,859
20110701|2011-05-11 03:00,11,3.9995,4.0115,3.9975,4,552
20110701|2011-05-11 03:30,11,4,4.0055,3.9975,3.9975,304
20110701|2011-05-11 04:00,11,4,4.013,3.999,4.0045,208
20110701|2011-05-11 04:30,11,4.006,4.007,3.9945,4,256
20110701|2011-05-11 05:00,11,4,4.0015,3.9795,3.9895,865
20110701|2011-05-11 05:30,11,3.9905,3.9935,3.973,3.9815,834
20110701|2011-05-11 06:00,11,3.9815,3.989,3.97,3.982,647
20110701|2011-05-11 06:30,11,3.983,3.984,3.9565,3.957,1509
20110701|2011-05-11 07:00,11,3.957,3.9675,3.944,3.949,2602
20110701|2011-05-11 07:30,11,3.949,3.966,3.9445,3.961,1252
20110701|2011-05-11 08:00,11,3.96,3.9675,3.9375,3.943,1706
20110701|2011-05-11 08:30,11,3.9435,3.9605,3.94,3.954,1523
20110701|2011-05-11 09:00,11,3.9535,3.957,3.933,3.94,1712
20110701|2011-05-11 09:30,11,3.939,3.941,3.917,3.935,3332
20110701|2011-05-11 10:00,11,3.936,3.9555,3.935,3.9395,2231
20110701|2011-05-11 10:30,11,3.938,3.9545,3.9345,3.9425,2170
20110701|2011-05-11 11:00,11,3.943,3.943,3.9115,3.92,2665
20110701|2011-05-11 11:30,11,3.919,3.936,3.911,3.913,2369
20110701|2011-05-11 12:00,11,3.913,3.921,3.9115,3.9125,791
20110701|2011-05-11 12:30,11,3.9125,3.919,3.9075,3.9165,742
20110701|2011-05-11 13:00,11,3.9145,3.923,3.91,3.911,215
20110701|2011-05-11 13:30,11,3.91,3.92,3.9005,3.9005,537
20110701|2011-05-11 14:00,11,3.9035,3.9115,3.898,3.9095,285
20110701|2011-05-11 14:30,11,3.909,3.912,3.901,3.906,135
20110701|2011-05-11 15:00,11,3.9085,3.91,3.905,3.908,43
20110701|2011-05-11 15:30,11,3.909,3.91,3.907,3.907,17
20110701|2011-05-11 16:00,11,3.9055,3.92,3.9055,3.906,132
20110701|2011-05-11 17:00,12,3.912,3.915,3.905,3.91,65
20110701|2011-05-11 17:30,12,3.907,3.912,3.903,3.912,49
20110701|2011-05-11 18:00,12,3.912,3.9175,3.905,3.906,50
20110701|2011-05-11 18:30,12,3.9065,3.9105,3.905,3.9105,13
20110701|2011-05-11 19:00,12,3.912,3.92,3.9,3.9135,228
20110701|2011-05-11 19:30,12,3.914,3.939,3.914,3.938,520
20110701|2011-05-11 20:00,12,3.9375,3.9445,3.9295,3.931,831
20110701|2011-05-11 20:30,12,3.9315,3.935,3.922,3.9275,428
20110701|2011-05-11 21:00,12,3.9265,3.931,3.9195,3.923,306
20110701|2011-05-11 21:30,12,3.922,3.9275,3.9155,3.92,277
20110701|2011-05-11 22:00,12,3.9185,3.925,3.915,3.9195,336
20110701|2011-05-11 22:30,12,3.9205,3.9205,3.9115,3.9155,101
20110701|2011-05-11 23:00,12,3.914,3.917,3.914,3.917,28
20110701|2011-05-11 23:30,12,3.9155,3.9165,3.9,3.9025,391
20110701|2011-05-12 00:00,12,3.901,3.906,3.9,3.903,340
20110701|2011-05-12 00:30,12,3.904,3.9055,3.8835,3.8845,930
20110701|2011-05-12 01:00,12,3.8845,3.8915,3.8745,3.884,989
20110701|2011-05-12 01:30,12,3.8825,3.887,3.8725,3.8735,747
20110701|2011-05-12 02:00,12,3.8735,3.8965,3.8705,3.892,1010
20110701|2011-05-12 02:30,12,3.8915,3.8925,3.878,3.8865,557
20110701|2011-05-12 03:00,12,3.8875,3.8985,3.872,3.8825,852
20110701|2011-05-12 03:30,12,3.882,3.8825,3.864,3.874,590
20110701|2011-05-12 04:00,12,3.873,3.875,3.86,3.874,584
20110701|2011-05-12 04:30,12,3.8715,3.8715,3.8535,3.861,613
20110701|2011-05-12 05:00,12,3.8625,3.875,3.8535,3.8735,693
20110701|2011-05-12 05:30,12,3.873,3.877,3.854,3.875,1144
20110701|2011-05-12 06:00,12,3.8755,3.886,3.8675,3.875,1275
20110701|2011-05-12 06:30,12,3.8755,3.896,3.8735,3.8865,1789
20110701|2011-05-12 07:00,12,3.8865,3.905,3.8785,3.905,2268
20110701|2011-05-12 07:30,12,3.905,3.922,3.898,3.912,3312
20110701|2011-05-12 08:00,12,3.913,3.941,3.912,3.925,2556
20110701|2011-05-12 08:30,12,3.924,3.9265,3.9,3.9155,2029
20110701|2011-05-12 09:00,12,3.9165,3.942,3.91,3.937,1808
20110701|2011-05-12 09:30,12,3.938,3.9495,3.9165,3.921,1951
20110701|2011-05-12 10:00,12,3.92,3.9435,3.9155,3.9425,1185
20110701|2011-05-12 10:30,12,3.9435,3.9585,3.9405,3.9455,2126
20110701|2011-05-12 11:00,12,3.9475,3.975,3.9475,3.9725,1998
20110701|2011-05-12 11:30,12,3.974,3.975,3.9625,3.967,1266
20110701|2011-05-12 12:00,12,3.9665,3.9905,3.9665,3.9865,1810
20110701|2011-05-12 12:30,12,3.987,3.99,3.981,3.989,680
20110701|2011-05-12 13:00,12,3.9875,3.9935,3.98,3.988,430
20110701|2011-05-12 13:30,12,3.9875,3.9935,3.9785,3.9795,280
20110701|2011-05-12 14:00,12,3.982,3.986,3.9685,3.9685,288
20110701|2011-05-12 14:30,12,3.97,3.9825,3.965,3.9765,150
20110701|2011-05-12 15:00,12,3.98,3.988,3.971,3.973,67
20110701|2011-05-12 15:30,12,3.975,3.9805,3.9725,3.976,31
20110701|2011-05-12 16:00,12,3.974,3.9755,3.9735,3.9755,4
20110701|2011-05-12 17:00,13,3.9715,3.9755,3.9705,3.9755,18
20110701|2011-05-12 17:30,13,3.9755,3.9765,3.9685,3.9685,38
20110701|2011-05-12 18:00,13,3.967,3.9695,3.9655,3.969,36
20110701|2011-05-12 18:30,13,3.97,3.975,3.967,3.972,49
20110701|2011-05-12 19:00,13,3.968,3.977,3.968,3.971,179
20110701|2011-05-12 19:30,13,3.97,3.97,3.958,3.958,259
20110701|2011-05-12 20:00,13,3.958,3.9745,3.9505,3.9695,923
20110701|2011-05-12 20:30,13,3.9695,3.9705,3.954,3.9655,393
20110701|2011-05-12 21:00,13,3.9665,3.9815,3.9655,3.9785,539
20110701|2011-05-12 21:30,13,3.9775,3.979,3.968,3.971,276
20110701|2011-05-12 22:00,13,3.9705,3.982,3.968,3.9705,308
20110701|2011-05-12 22:30,13,3.9685,3.9845,3.9675,3.979,246
20110701|2011-05-12 23:00,13,3.98,3.9865,3.9775,3.984,110
20110701|2011-05-12 23:30,13,3.9845,3.9855,3.9685,3.978,298
20110701|2011-05-13 00:00,13,3.978,3.9845,3.97,3.98,221
20110701|2011-05-13 00:30,13,3.979,4.002,3.9745,3.999,708
20110701|2011-05-13 01:00,13,3.999,4.012,3.996,4.0115,850
20110701|2011-05-13 01:30,13,4.013,4.0175,4.0025,4.015,788
20110701|2011-05-13 02:00,13,4.015,4.035,4.0025,4.0305,1068
20110701|2011-05-13 02:30,13,4.031,4.033,4.0185,4.031,486
20110701|2011-05-13 03:00,13,4.03,4.037,4.0215,4.0245,864
20110701|2011-05-13 03:30,13,4.024,4.0265,4.018,4.018,303
20110701|2011-05-13 04:00,13,4.0175,4.026,4.012,4.018,564
20110701|2011-05-13 04:30,13,4.017,4.034,4.016,4.034,425
20110701|2011-05-13 05:00,13,4.034,4.0435,4.025,4.026,729
20110701|2011-05-13 05:30,13,4.025,4.032,4.0235,4.0295,294
20110701|2011-05-13 06:00,13,4.029,4.0305,4.021,4.026,554
20110701|2011-05-13 06:30,13,4.026,4.041,4.0245,4.0405,626
20110701|2011-05-13 07:00,13,4.039,4.047,4.0195,4.02,2850
20110701|2011-05-13 07:30,13,4.0205,4.037,4.018,4.027,1731
20110701|2011-05-13 08:00,13,4.0265,4.0265,3.996,4.0035,1667
20110701|2011-05-13 08:30,13,4.0045,4.013,3.9915,4.008,1895
20110701|2011-05-13 09:00,13,4.007,4.0175,3.9945,4.013,1611
20110701|2011-05-13 09:30,13,4.012,4.017,3.984,3.9875,1634
20110701|2011-05-13 10:00,13,3.9865,3.994,3.971,3.972,1993
20110701|2011-05-13 10:30,13,3.9715,3.9815,3.9635,3.975,2087
20110701|2011-05-13 11:00,13,3.975,3.9835,3.9585,3.983,1935
20110701|2011-05-13 11:30,13,3.9835,3.992,3.974,3.986,2210
20110701|2011-05-13 12:00,13,3.987,4.0005,3.983,3.9895,795
20110701|2011-05-13 12:30,13,3.992,3.9965,3.988,3.9965,406
20110701|2011-05-13 13:00,13,3.9975,4.015,3.996,4.011,240
20110701|2011-05-13 13:30,13,4.0125,4.013,4,4,156
20110701|2011-05-13 14:00,13,3.9985,3.9995,3.9955,3.9955,79
20110701|2011-05-13 14:30,13,3.9955,4.005,3.995,4.005,86
20110701|2011-05-13 15:00,13,4.0045,4.006,4.0015,4.003,68
20110701|2011-05-13 15:30,13,4.004,4.0135,4.0025,4.005,44
20110701|2011-05-13 16:00,13,4.006,4.0125,4.004,4.005,14
20110701|2011-05-15 17:00,16,4.005,4.005,3.981,3.983,135
20110701|2011-05-15 17:30,16,3.983,3.9925,3.983,3.9875,19
20110701|2011-05-15 18:00,16,3.9865,3.9975,3.9865,3.995,29
20110701|2011-05-15 18:30,16,3.995,3.997,3.961,3.962,263
20110701|2011-05-15 19:00,16,3.962,3.973,3.961,3.968,305
20110701|2011-05-15 19:30,16,3.9685,3.976,3.9685,3.973,199
20110701|2011-05-15 20:00,16,3.973,3.9745,3.9505,3.9565,692
20110701|2011-05-15 20:30,16,3.959,3.993,3.958,3.977,597
20110701|2011-05-15 21:00,16,3.9765,3.9875,3.966,3.9875,307
20110701|2011-05-15 21:30,16,3.985,3.9865,3.975,3.976,179
20110701|2011-05-15 22:00,16,3.9755,3.983,3.966,3.9785,319
20110701|2011-05-15 22:30,16,3.981,3.989,3.979,3.989,91
20110701|2011-05-15 23:00,16,3.988,3.9885,3.977,3.977,121
20110701|2011-05-15 23:30,16,3.977,3.977,3.953,3.958,543
20110701|2011-05-16 00:00,16,3.9565,3.9595,3.9465,3.956,296
20110701|2011-05-16 00:30,16,3.957,3.971,3.956,3.968,427
20110701|2011-05-16 01:00,16,3.966,3.9795,3.9605,3.9775,412
20110701|2011-05-16 01:30,16,3.978,3.984,3.97,3.97,465
20110701|2011-05-16 02:00,16,3.971,3.9795,3.963,3.9775,450
20110701|2011-05-16 02:30,16,3.978,3.995,3.976,3.9875,744
20110701|2011-05-16 03:00,16,3.988,3.991,3.9735,3.9735,550
20110701|2011-05-16 03:30,16,3.973,3.9775,3.9635,3.971,380
20110701|2011-05-16 04:00,16,3.972,3.9735,3.963,3.9655,331
20110701|2011-05-16 04:30,16,3.9675,3.9705,3.9505,3.954,872
20110701|2011-05-16 05:00,16,3.954,3.9755,3.9535,3.9725,642
20110701|2011-05-16 05:30,16,3.973,3.973,3.9595,3.9625,203
20110701|2011-05-16 06:00,16,3.9625,3.9725,3.96,3.972,253
20110701|2011-05-16 06:30,16,3.972,3.9735,3.9555,3.965,553
20110701|2011-05-16 07:00,16,3.9645,3.975,3.955,3.9675,1395
20110701|2011-05-16 07:30,16,3.9675,3.9725,3.959,3.964,1028
20110701|2011-05-16 08:00,16,3.964,3.983,3.958,3.978,871
20110701|2011-05-16 08:30,16,3.978,3.982,3.966,3.971,1105
20110701|2011-05-16 09:00,16,3.97,4.0045,3.9695,4.001,1935
20110701|2011-05-16 09:30,16,4.001,4.008,3.9895,4.006,1145
20110701|2011-05-16 10:00,16,4.006,4.0195,3.9995,4.0005,1712
20110701|2011-05-16 10:30,16,3.9995,4.002,3.9905,4.001,1159
20110701|2011-05-16 11:00,16,4.001,4.0035,3.9895,3.992,784
20110701|2011-05-16 11:30,16,3.991,4.0045,3.989,3.992,1069
20110701|2011-05-16 12:00,16,3.992,3.992,3.978,3.98,1001
20110701|2011-05-16 12:30,16,3.982,3.99,3.9815,3.9875,285
20110701|2011-05-16 13:00,16,3.9845,3.9905,3.9805,3.9805,164
20110701|2011-05-16 13:30,16,3.979,3.9835,3.9775,3.983,107
20110701|2011-05-16 14:00,16,3.984,3.985,3.9765,3.9765,73
20110701|2011-05-16 14:30,16,3.9785,3.99,3.963,3.989,381
20110701|2011-05-16 15:00,16,3.9865,3.9865,3.975,3.976,63
20110701|2011-05-16 15:30,16,3.9725,3.9745,3.967,3.967,26
20110701|2011-05-16 16:00,16,3.968,3.972,3.968,3.9685,13
20110701|2011-05-16 17:00,17,3.97,3.9745,3.968,3.9725,36
20110701|2011-05-16 17:30,17,3.971,3.9715,3.966,3.966,55
20110701|2011-05-16 18:00,17,3.9665,3.9675,3.965,3.967,26
20110701|2011-05-16 18:30,17,3.9685,3.98,3.967,3.98,48
20110701|2011-05-16 19:00,17,3.98,3.989,3.976,3.9885,177
20110701|2011-05-16 19:30,17,3.9865,3.9915,3.985,3.9855,53
20110701|2011-05-16 20:00,17,3.988,3.9975,3.977,3.9935,365
20110701|2011-05-16 20:30,17,3.9945,3.9945,3.9795,3.985,261
20110701|2011-05-16 21:00,17,3.983,3.983,3.955,3.957,522
20110701|2011-05-16 21:30,17,3.957,3.9645,3.947,3.9645,649
20110701|2011-05-16 22:00,17,3.9665,3.9845,3.965,3.9785,467
20110701|2011-05-16 22:30,17,3.978,3.989,3.977,3.985,102
20110701|2011-05-16 23:00,17,3.981,3.986,3.9795,3.982,78
20110701|2011-05-16 23:30,17,3.984,3.984,3.979,3.98,51
20110701|2011-05-17 00:00,17,3.983,3.9835,3.9755,3.9775,96
20110701|2011-05-17 00:30,17,3.976,3.978,3.9675,3.972,340
20110701|2011-05-17 01:00,17,3.9725,4.001,3.9725,4,694
20110701|2011-05-17 01:30,17,3.999,4.009,3.993,4.008,636
20110701|2011-05-17 02:00,17,4.009,4.0115,3.988,3.996,564
20110701|2011-05-17 02:30,17,3.996,4.0095,3.99,4,513
20110701|2011-05-17 03:00,17,4.0015,4.0075,3.988,3.998,487
20110701|2011-05-17 03:30,17,3.9985,4.0245,3.9975,4.023,771
20110701|2011-05-17 04:00,17,4.023,4.0385,4.0205,4.0355,927
20110701|2011-05-17 04:30,17,4.034,4.0375,4.0275,4.028,700
20110701|2011-05-17 05:00,17,4.0285,4.0395,4.021,4.0295,740
20110701|2011-05-17 05:30,17,4.031,4.035,4.0255,4.026,556
20110701|2011-05-17 06:00,17,4.026,4.028,4.0165,4.018,538
20110701|2011-05-17 06:30,17,4.018,4.03,4.0145,4.0185,973
20110701|2011-05-17 07:00,17,4.018,4.0205,4.011,4.017,1027
20110701|2011-05-17 07:30,17,4.0165,4.0165,3.9935,3.9975,2005
20110701|2011-05-17 08:00,17,3.9985,4.004,3.982,3.989,1249
20110701|2011-05-17 08:30,17,3.988,3.998,3.974,3.9915,1859
20110701|2011-05-17 09:00,17,3.991,4.0075,3.98,4.0015,1567
20110701|2011-05-17 09:30,17,4.003,4.003,3.98,3.9845,1094
20110701|2011-05-17 10:00,17,3.984,3.9855,3.9665,3.975,1546
20110701|2011-05-17 10:30,17,3.9745,3.982,3.958,3.9785,1870
20110701|2011-05-17 11:00,17,3.9795,3.9975,3.978,3.9945,1878
20110701|2011-05-17 11:30,17,3.995,4.006,3.99,4.001,1515
20110701|2011-05-17 12:00,17,4.001,4.0025,3.9955,3.996,519
20110701|2011-05-17 12:30,17,3.996,4.002,3.993,4.0015,300
20110701|2011-05-17 13:00,17,4.0025,4.0275,4.0025,4.022,917
20110701|2011-05-17 13:30,17,4.021,4.0345,4.02,4.03,247
20110701|2011-05-17 14:00,17,4.0305,4.032,4.0225,4.028,154
20110701|2011-05-17 14:30,17,4.028,4.0375,4.026,4.0325,222
20110701|2011-05-17 15:00,17,4.0335,4.0365,4.0285,4.0305,143
20110701|2011-05-17 15:30,17,4.032,4.038,4.032,4.035,80
20110701|2011-05-17 16:00,17,4.037,4.037,4.035,4.036,11
20110701|2011-05-17 17:00,18,4.036,4.07,4.035,4.0625,389
20110701|2011-05-17 17:30,18,4.0605,4.0605,4.045,4.052,314
20110701|2011-05-17 18:00,18,4.052,4.052,4.0455,4.0455,72
20110701|2011-05-17 18:30,18,4.0465,4.048,4.036,4.036,66
20110701|2011-05-17 19:00,18,4.035,4.0385,4.03,4.038,454
20110701|2011-05-17 19:30,18,4.038,4.047,4.036,4.0435,109
20110701|2011-05-17 20:00,18,4.0465,4.05,4.028,4.0345,524
20110701|2011-05-17 20:30,18,4.035,4.0435,4.0265,4.039,332
20110701|2011-05-17 21:00,18,4.038,4.048,4.0365,4.0465,206
20110701|2011-05-17 21:30,18,4.043,4.043,4.026,4.0295,215
20110701|2011-05-17 22:00,18,4.03,4.043,4.0275,4.039,186
20110701|2011-05-17 22:30,18,4.04,4.041,4.032,4.035,55
20110701|2011-05-17 23:00,18,4.035,4.0455,4.035,4.0435,118
20110701|2011-05-17 23:30,18,4.04,4.0505,4.039,4.0455,190
20110701|2011-05-18 00:00,18,4.045,4.0555,4.043,4.05,308
20110701|2011-05-18 00:30,18,4.049,4.0515,4.041,4.0445,412
20110701|2011-05-18 01:00,18,4.045,4.0465,4.0365,4.04,398
20110701|2011-05-18 01:30,18,4.0385,4.0385,4.0255,4.027,530
20110701|2011-05-18 02:00,18,4.0265,4.038,4.023,4.0325,946
20110701|2011-05-18 02:30,18,4.034,4.046,4.029,4.041,678
20110701|2011-05-18 03:00,18,4.041,4.056,4.041,4.0425,678
20110701|2011-05-18 03:30,18,4.043,4.0545,4.0405,4.0505,469
20110701|2011-05-18 04:00,18,4.0495,4.054,4.0375,4.042,516
20110701|2011-05-18 04:30,18,4.042,4.0465,4.035,4.04,321
20110701|2011-05-18 05:00,18,4.0395,4.0495,4.0395,4.0435,300
20110701|2011-05-18 05:30,18,4.042,4.0485,4.0375,4.0375,248
20110701|2011-05-18 06:00,18,4.0375,4.0475,4.037,4.044,391
20110701|2011-05-18 06:30,18,4.0445,4.0525,4.0385,4.05,1005
20110701|2011-05-18 07:00,18,4.051,4.0515,4.041,4.042,1320
20110701|2011-05-18 07:30,18,4.0415,4.044,4.0305,4.039,793
20110701|2011-05-18 08:00,18,4.037,4.067,4.034,4.0655,1775
20110701|2011-05-18 08:30,18,4.0645,4.1,4.051,4.0865,5441
20110701|2011-05-18 09:00,18,4.0875,4.096,4.0805,4.086,1577
20110701|2011-05-18 09:30,18,4.088,4.1155,4.088,4.105,3118
20110701|2011-05-18 10:00,18,4.1045,4.1065,4.0865,4.0975,1954
20110701|2011-05-18 10:30,18,4.0985,4.113,4.0955,4.1075,1679
20110701|2011-05-18 11:00,18,4.1085,4.1125,4.105,4.1105,745
20110701|2011-05-18 11:30,18,4.112,4.114,4.1035,4.105,1226
20110701|2011-05-18 12:00,18,4.104,4.1135,4.103,4.1095,668
20110701|2011-05-18 12:30,18,4.11,4.124,4.1085,4.123,598
20110701|2011-05-18 13:00,18,4.121,4.122,4.105,4.108,351
20110701|2011-05-18 13:30,18,4.107,4.109,4.0965,4.0965,333
20110701|2011-05-18 14:00,18,4.0985,4.106,4.0975,4.1,209
20110701|2011-05-18 14:30,18,4.1,4.102,4.0965,4.0995,187
20110701|2011-05-18 15:00,18,4.0995,4.1005,4.098,4.098,37
20110701|2011-05-18 15:30,18,4.0975,4.101,4.096,4.101,59
20110701|2011-05-18 16:00,18,4.1015,4.1015,4.0965,4.1,13
20110701|2011-05-18 17:00,19,4.096,4.1015,4.078,4.0925,128
20110701|2011-05-18 17:30,19,4.0955,4.1105,4.0955,4.106,77
20110701|2011-05-18 18:00,19,4.1055,4.107,4.1,4.1,36
20110701|2011-05-18 18:30,19,4.101,4.105,4.0995,4.1,39
20110701|2011-05-18 19:00,19,4.099,4.1075,4.099,4.1005,151
20110701|2011-05-18 19:30,19,4.1,4.104,4.099,4.104,115
20110701|2011-05-18 20:00,19,4.102,4.1025,4.0935,4.0965,268
20110701|2011-05-18 20:30,19,4.0965,4.1105,4.094,4.104,206
20110701|2011-05-18 21:00,19,4.102,4.1065,4.1015,4.1065,45
20110701|2011-05-18 21:30,19,4.107,4.1195,4.107,4.1115,285
20110701|2011-05-18 22:00,19,4.111,4.1145,4.106,4.108,127
20110701|2011-05-18 22:30,19,4.109,4.11,4.106,4.108,52
20110701|2011-05-18 23:00,19,4.1105,4.113,4.109,4.1125,38
20110701|2011-05-18 23:30,19,4.113,4.1195,4.1095,4.116,198
20110701|2011-05-19 00:00,19,4.116,4.117,4.1085,4.1085,131
20110701|2011-05-19 00:30,19,4.1085,4.111,4.087,4.0875,774
20110701|2011-05-19 01:00,19,4.088,4.1045,4.084,4.1005,668
20110701|2011-05-19 01:30,19,4.0995,4.1025,4.0895,4.096,516
20110701|2011-05-19 02:00,19,4.095,4.0955,4.0805,4.084,1194
20110701|2011-05-19 02:30,19,4.084,4.0875,4.074,4.082,946
20110701|2011-05-19 03:00,19,4.082,4.085,4.0735,4.083,644
20110701|2011-05-19 03:30,19,4.0835,4.088,4.0755,4.088,479
20110701|2011-05-19 04:00,19,4.087,4.0985,4.085,4.0915,532
20110701|2011-05-19 04:30,19,4.091,4.1035,4.085,4.1,592
20110701|2011-05-19 05:00,19,4.101,4.1045,4.096,4.101,460
20110701|2011-05-19 05:30,19,4.101,4.106,4.093,4.103,437
20110701|2011-05-19 06:00,19,4.102,4.102,4.0865,4.0925,357
20110701|2011-05-19 06:30,19,4.0925,4.0965,4.0855,4.0865,689
20110701|2011-05-19 07:00,19,4.0865,4.099,4.0745,4.079,1546
20110701|2011-05-19 07:30,19,4.079,4.0885,4.0675,4.083,1375
20110701|2011-05-19 08:00,19,4.084,4.0875,4.075,4.084,781
20110701|2011-05-19 08:30,19,4.084,4.0965,4.084,4.0935,796
20110701|2011-05-19 09:00,19,4.0915,4.0965,4.0835,4.0945,946
20110701|2011-05-19 09:30,19,4.0945,4.102,4.076,4.079,1645
20110701|2011-05-19 10:00,19,4.079,4.082,4.05,4.064,2767
20110701|2011-05-19 10:30,19,4.0635,4.0695,4.036,4.046,2364
20110701|2011-05-19 11:00,19,4.0455,4.0635,4.043,4.059,1210
20110701|2011-05-19 11:30,19,4.06,4.066,4.05,4.052,1603
20110701|2011-05-19 12:00,19,4.052,4.0615,4.05,4.05,468
20110701|2011-05-19 12:30,19,4.052,4.0525,4.0435,4.0475,639
20110701|2011-05-19 13:00,19,4.047,4.052,4.0435,4.044,258
20110701|2011-05-19 13:30,19,4.0445,4.0475,4.0345,4.0365,204
20110701|2011-05-19 14:00,19,4.038,4.047,4.035,4.045,150
20110701|2011-05-19 14:30,19,4.046,4.0475,4.0375,4.042,168
20110701|2011-05-19 15:00,19,4.043,4.0465,4.042,4.042,22
20110701|2011-05-19 15:30,19,4.044,4.05,4.042,4.0435,19
20110701|2011-05-19 16:00,19,4.046,4.05,4.042,4.0455,16
20110701|2011-05-19 17:00,20,4.049,4.054,4.038,4.0525,69
20110701|2011-05-19 17:30,20,4.0535,4.0625,4.053,4.0585,98
20110701|2011-05-19 18:00,20,4.0555,4.0595,4.053,4.059,25
20110701|2011-05-19 18:30,20,4.0575,4.0605,4.057,4.058,25
20110701|2011-05-19 19:00,20,4.058,4.064,4.0575,4.062,96
20110701|2011-05-19 19:30,20,4.062,4.0665,4.06,4.0665,119
20110701|2011-05-19 20:00,20,4.0665,4.0665,4.0505,4.057,391
20110701|2011-05-19 20:30,20,4.0585,4.0625,4.054,4.0625,138
20110701|2011-05-19 21:00,20,4.062,4.0775,4.062,4.0775,135
20110701|2011-05-19 21:30,20,4.07,4.0705,4.059,4.066,79
20110701|2011-05-19 22:00,20,4.0685,4.0725,4.064,4.0705,101
20110701|2011-05-19 22:30,20,4.071,4.0765,4.065,4.069,137
20110701|2011-05-19 23:00,20,4.07,4.07,4.068,4.069,30
20110701|2011-05-19 23:30,20,4.0695,4.0755,4.0615,4.0635,140
20110701|2011-05-20 00:00,20,4.063,4.0635,4.0565,4.061,199
20110701|2011-05-20 00:30,20,4.0615,4.064,4.059,4.0625,226
20110701|2011-05-20 01:00,20,4.0625,4.07,4.0605,4.0675,392
20110701|2011-05-20 01:30,20,4.0675,4.075,4.064,4.071,670
20110701|2011-05-20 02:00,20,4.071,4.084,4.066,4.082,557
20110701|2011-05-20 02:30,20,4.0835,4.1,4.0825,4.0935,1060
20110701|2011-05-20 03:00,20,4.094,4.103,4.091,4.1015,468
20110701|2011-05-20 03:30,20,4.102,4.1125,4.099,4.1045,557
20110701|2011-05-20 04:00,20,4.1045,4.1115,4.101,4.102,398
20110701|2011-05-20 04:30,20,4.102,4.102,4.0915,4.095,321
20110701|2011-05-20 05:00,20,4.0955,4.096,4.0885,4.093,305
20110701|2011-05-20 05:30,20,4.094,4.097,4.0865,4.088,301
20110701|2011-05-20 06:00,20,4.0875,4.091,4.074,4.0765,748
20110701|2011-05-20 06:30,20,4.0755,4.0795,4.0705,4.078,752
20110701|2011-05-20 07:00,20,4.078,4.092,4.077,4.0895,960
20110701|2011-05-20 07:30,20,4.0885,4.1035,4.088,4.099,1206
20110701|2011-05-20 08:00,20,4.099,4.102,4.088,4.0955,953
20110701|2011-05-20 08:30,20,4.095,4.0995,4.0585,4.07,2522
20110701|2011-05-20 09:00,20,4.071,4.0815,4.059,4.0775,1507
20110701|2011-05-20 09:30,20,4.0775,4.08,4.0675,4.076,904
20110701|2011-05-20 10:00,20,4.0745,4.117,4.074,4.1095,3611
20110701|2011-05-20 10:30,20,4.11,4.117,4.104,4.104,1409
20110701|2011-05-20 11:00,20,4.1045,4.1485,4.1045,4.1375,2759
20110701|2011-05-20 11:30,20,4.138,4.142,4.12,4.121,2146
20110701|2011-05-20 12:00,20,4.121,4.1255,4.11,4.1115,948
20110701|2011-05-20 12:30,20,4.11,4.124,4.11,4.1185,329
20110701|2011-05-20 13:00,20,4.119,4.12,4.111,4.1145,81
20110701|2011-05-20 13:30,20,4.116,4.118,4.1105,4.111,78
20110701|2011-05-20 14:00,20,4.111,4.1135,4.105,4.1095,107
20110701|2011-05-20 14:30,20,4.1065,4.113,4.1055,4.111,151
20110701|2011-05-20 15:00,20,4.11,4.112,4.1045,4.1045,47
20110701|2011-05-20 15:30,20,4.1035,4.1135,4.1035,4.1045,44
20110701|2011-05-20 16:00,20,4.104,4.107,4.101,4.101,41
20110701|2011-05-22 17:00,23,4.102,4.1105,4.066,4.0875,397
20110701|2011-05-22 17:30,23,4.089,4.0965,4.084,4.088,103
20110701|2011-05-22 18:00,23,4.089,4.0925,4.0885,4.0915,40
20110701|2011-05-22 18:30,23,4.0925,4.096,4.0925,4.096,16
20110701|2011-05-22 19:00,23,4.095,4.105,4.095,4.0985,182
20110701|2011-05-22 19:30,23,4.0985,4.1015,4.0955,4.0955,136
20110701|2011-05-22 20:00,23,4.0955,4.0955,4.0605,4.062,1197
20110701|2011-05-22 20:30,23,4.0615,4.0625,4.05,4.0585,602
20110701|2011-05-22 21:00,23,4.0585,4.0605,4.0525,4.058,296
20110701|2011-05-22 21:30,23,4.0565,4.0615,4.0515,4.0545,349
20110701|2011-05-22 22:00,23,4.0555,4.0595,4.051,4.0575,67
20110701|2011-05-22 22:30,23,4.0595,4.0635,4.0525,4.053,135
20110701|2011-05-22 23:00,23,4.0535,4.058,4.0535,4.0575,101
20110701|2011-05-22 23:30,23,4.058,4.0595,4.05,4.0525,238
20110701|2011-05-23 00:00,23,4.052,4.052,4.025,4.03,852
20110701|2011-05-23 00:30,23,4.031,4.0315,4.02,4.0285,750
20110701|2011-05-23 01:00,23,4.027,4.0345,4.015,4.023,785
20110701|2011-05-23 01:30,23,4.0235,4.0295,4.013,4.0145,602
20110701|2011-05-23 02:00,23,4.015,4.0255,4.0125,4.02,606
20110701|2011-05-23 02:30,23,4.02,4.026,4.0125,4.018,532
20110701|2011-05-23 03:00,23,4.019,4.0245,4.014,4.0145,798
20110701|2011-05-23 03:30,23,4.014,4.016,3.9965,4.0055,838
20110701|2011-05-23 04:00,23,4.0055,4.0065,3.9875,3.9995,952
20110701|2011-05-23 04:30,23,4.0005,4.011,3.9985,4.011,534
20110701|2011-05-23 05:00,23,4.011,4.0155,4.0025,4.0055,607
20110701|2011-05-23 05:30,23,4.008,4.017,4.0025,4.013,424
20110701|2011-05-23 06:00,23,4.013,4.015,4.007,4.013,344
20110701|2011-05-23 06:30,23,4.012,4.0175,3.9925,3.999,956
20110701|2011-05-23 07:00,23,3.9985,4,3.966,3.968,4296
20110701|2011-05-23 07:30,23,3.9675,3.969,3.9505,3.956,5424
20110701|2011-05-23 08:00,23,3.956,3.9665,3.955,3.96,2013
20110701|2011-05-23 08:30,23,3.96,3.984,3.9585,3.974,2537
20110701|2011-05-23 09:00,23,3.974,3.987,3.9635,3.9735,1380
20110701|2011-05-23 09:30,23,3.9735,3.9785,3.965,3.968,886
20110701|2011-05-23 10:00,23,3.968,3.979,3.9625,3.973,852
20110701|2011-05-23 10:30,23,3.972,3.984,3.9625,3.9775,868
20110701|2011-05-23 11:00,23,3.9785,3.9855,3.974,3.9835,883
20110701|2011-05-23 11:30,23,3.9845,3.9945,3.979,3.99,1668
20110701|2011-05-23 12:00,23,3.9905,3.992,3.9835,3.985,478
20110701|2011-05-23 12:30,23,3.987,3.989,3.984,3.984,261
20110701|2011-05-23 13:00,23,3.984,3.994,3.984,3.986,207
20110701|2011-05-23 13:30,23,3.9865,3.9865,3.976,3.984,180
20110701|2011-05-23 14:00,23,3.9835,3.984,3.975,3.98,189
20110701|2011-05-23 14:30,23,3.98,3.98,3.975,3.977,68
20110701|2011-05-23 15:00,23,3.9755,3.981,3.975,3.9795,30
20110701|2011-05-23 15:30,23,3.9785,3.988,3.978,3.985,62
20110701|2011-05-23 16:00,23,3.983,3.983,3.9755,3.978,23
20110701|2011-05-23 17:00,24,3.9775,3.978,3.974,3.9775,31
20110701|2011-05-23 17:30,24,3.9765,3.9765,3.9735,3.9735,17
20110701|2011-05-23 18:00,24,3.974,3.974,3.965,3.9655,44
20110701|2011-05-23 18:30,24,3.965,3.972,3.962,3.9695,78
20110701|2011-05-23 19:00,24,3.97,3.9805,3.97,3.9805,120
20110701|2011-05-23 19:30,24,3.9805,3.991,3.9775,3.9905,295
20110701|2011-05-23 20:00,24,3.991,4.0055,3.9905,3.995,643
20110701|2011-05-23 20:30,24,3.9935,4.0045,3.9935,4,190
20110701|2011-05-23 21:00,24,4.0005,4.0025,3.9865,3.993,182
20110701|2011-05-23 21:30,24,3.994,4.003,3.99,4.0015,159
20110701|2011-05-23 22:00,24,4,4.02,4,4.018,520
20110701|2011-05-23 22:30,24,4.018,4.0205,4.0165,4.0165,167
20110701|2011-05-23 23:00,24,4.018,4.019,4.0145,4.016,106
20110701|2011-05-23 23:30,24,4.0155,4.02,4.012,4.015,264
20110701|2011-05-24 00:00,24,4.0155,4.0195,4.013,4.019,155
20110701|2011-05-24 00:30,24,4.0195,4.02,4.005,4.0085,415
20110701|2011-05-24 01:00,24,4.008,4.0115,4.003,4.011,513
20110701|2011-05-24 01:30,24,4.011,4.03,4.011,4.023,780
20110701|2011-05-24 02:00,24,4.0245,4.038,4.023,4.03,665
20110701|2011-05-24 02:30,24,4.0315,4.04,4.026,4.0315,419
20110701|2011-05-24 03:00,24,4.0315,4.0455,4.0315,4.0395,913
20110701|2011-05-24 03:30,24,4.0395,4.051,4.038,4.048,778
20110701|2011-05-24 04:00,24,4.0475,4.0475,4.0355,4.0435,374
20110701|2011-05-24 04:30,24,4.0435,4.054,4.042,4.0485,391
20110701|2011-05-24 05:00,24,4.048,4.051,4.032,4.0345,581
20110701|2011-05-24 05:30,24,4.035,4.046,4.034,4.038,233
20110701|2011-05-24 06:00,24,4.038,4.038,4.025,4.0265,514
20110701|2011-05-24 06:30,24,4.027,4.0325,4.024,4.0265,544
20110701|2011-05-24 07:00,24,4.0275,4.044,4.022,4.039,1199
20110701|2011-05-24 07:30,24,4.0395,4.0555,4.0395,4.05,1767
20110701|2011-05-24 08:00,24,4.0505,4.058,4.039,4.0425,871
20110701|2011-05-24 08:30,24,4.044,4.055,4.038,4.0495,1082
20110701|2011-05-24 09:00,24,4.05,4.055,4.04,4.043,875
20110701|2011-05-24 09:30,24,4.043,4.0495,4.0365,4.0385,676
20110701|2011-05-24 10:00,24,4.039,4.0505,4.038,4.039,1019
20110701|2011-05-24 10:30,24,4.039,4.0435,4.015,4.0195,1754
20110701|2011-05-24 11:00,24,4.019,4.022,4.006,4.013,1022
20110701|2011-05-24 11:30,24,4.0125,4.0165,4.0065,4.0135,1089
20110701|2011-05-24 12:00,24,4.014,4.0185,4.012,4.0175,519
20110701|2011-05-24 12:30,24,4.0175,4.019,4.0115,4.016,269
20110701|2011-05-24 13:00,24,4.016,4.0345,4.01,4.028,406
20110701|2011-05-24 13:30,24,4.0285,4.032,4.022,4.0295,180
20110701|2011-05-24 14:00,24,4.026,4.035,4.025,4.0335,188
20110701|2011-05-24 14:30,24,4.0335,4.0345,4.021,4.0215,150
20110701|2011-05-24 15:00,24,4.0205,4.024,4.019,4.02,42
20110701|2011-05-24 15:30,24,4.0215,4.0225,4.0105,4.0115,58
20110701|2011-05-24 16:00,24,4.0125,4.0185,4.011,4.015,20
20110701|2011-05-24 17:00,25,4.0195,4.021,4.009,4.009,43
20110701|2011-05-24 17:30,25,4.008,4.0085,4.0005,4.0085,53
20110701|2011-05-24 18:00,25,4.0125,4.0295,4.0125,4.025,50
20110701|2011-05-24 18:30,25,4.0235,4.026,4.0155,4.02,34
20110701|2011-05-24 19:00,25,4.0185,4.029,4.0185,4.0205,65
20110701|2011-05-24 19:30,25,4.02,4.0285,4.019,4.02,215
20110701|2011-05-24 20:00,25,4.02,4.033,4.0165,4.019,475
20110701|2011-05-24 20:30,25,4.019,4.051,4.0175,4.0465,1271
20110701|2011-05-24 21:00,25,4.0465,4.056,4.046,4.0525,308
20110701|2011-05-24 21:30,25,4.0535,4.0545,4.046,4.046,209
20110701|2011-05-24 22:00,25,4.047,4.052,4.0375,4.049,335
20110701|2011-05-24 22:30,25,4.049,4.049,4.045,4.045,73
20110701|2011-05-24 23:00,25,4.0445,4.046,4.0385,4.0405,167
20110701|2011-05-24 23:30,25,4.04,4.049,4.0365,4.047,340
20110701|2011-05-25 00:00,25,4.047,4.047,4.0315,4.032,275
20110701|2011-05-25 00:30,25,4.032,4.041,4.0315,4.0355,443
20110701|2011-05-25 01:00,25,4.038,4.0385,4.0175,4.031,718
20110701|2011-05-25 01:30,25,4.0305,4.037,4.028,4.0355,408
20110701|2011-05-25 02:00,25,4.0345,4.0645,4.032,4.055,1355
20110701|2011-05-25 02:30,25,4.0555,4.06,4.0475,4.055,540
20110701|2011-05-25 03:00,25,4.055,4.0565,4.046,4.0495,396
20110701|2011-05-25 03:30,25,4.0495,4.0615,4.0495,4.0555,496
20110701|2011-05-25 04:00,25,4.056,4.0795,4.0545,4.0795,812
20110701|2011-05-25 04:30,25,4.08,4.0835,4.074,4.079,542
20110701|2011-05-25 05:00,25,4.079,4.081,4.0725,4.0775,248
20110701|2011-05-25 05:30,25,4.078,4.089,4.0735,4.077,571
20110701|2011-05-25 06:00,25,4.0775,4.087,4.0765,4.086,420
20110701|2011-05-25 06:30,25,4.0845,4.1015,4.0845,4.0955,1537
20110701|2011-05-25 07:00,25,4.0965,4.1025,4.091,4.0925,1585
20110701|2011-05-25 07:30,25,4.094,4.101,4.0845,4.091,1440
20110701|2011-05-25 08:00,25,4.092,4.099,4.085,4.0955,1719
20110701|2011-05-25 08:30,25,4.095,4.12,4.095,4.1065,3176
20110701|2011-05-25 09:00,25,4.1075,4.113,4.103,4.1105,1317
20110701|2011-05-25 09:30,25,4.1085,4.1235,4.1045,4.1135,1641
20110701|2011-05-25 10:00,25,4.115,4.127,4.1105,4.1245,1291
20110701|2011-05-25 10:30,25,4.124,4.1255,4.112,4.1125,971
20110701|2011-05-25 11:00,25,4.1125,4.117,4.11,4.1135,990
20110701|2011-05-25 11:30,25,4.114,4.114,4.1005,4.107,2176
20110701|2011-05-25 12:00,25,4.107,4.1135,4.1045,4.1065,626
20110701|2011-05-25 12:30,25,4.1055,4.1075,4.103,4.105,292
20110701|2011-05-25 13:00,25,4.105,4.1125,4.1035,4.1075,165
20110701|2011-05-25 13:30,25,4.11,4.1145,4.1065,4.1105,61
20110701|2011-05-25 14:00,25,4.109,4.114,4.108,4.1115,56
20110701|2011-05-25 14:30,25,4.111,4.114,4.101,4.101,82
20110701|2011-05-25 15:00,25,4.103,4.11,4.103,4.107,50
20110701|2011-05-25 15:30,25,4.1045,4.107,4.0995,4.105,101
20110701|2011-05-25 16:00,25,4.102,4.1075,4.1015,4.1065,12
20110701|2011-05-25 17:00,26,4.1025,4.1135,4.102,4.1025,34
20110701|2011-05-25 17:30,26,4.102,4.102,4.102,4.102,6
20110701|2011-05-25 18:00,26,4.1025,4.107,4.1025,4.107,17
20110701|2011-05-25 18:30,26,4.109,4.112,4.102,4.1035,44
20110701|2011-05-25 19:00,26,4.106,4.1115,4.102,4.1115,118
20110701|2011-05-25 19:30,26,4.112,4.122,4.0965,4.101,503
20110701|2011-05-25 20:00,26,4.102,4.1205,4.096,4.114,636
20110701|2011-05-25 20:30,26,4.1155,4.129,4.114,4.123,400
20110701|2011-05-25 21:00,26,4.123,4.1255,4.118,4.121,116
20110701|2011-05-25 21:30,26,4.1215,4.126,4.111,4.116,262
20110701|2011-05-25 22:00,26,4.1165,4.118,4.1035,4.1145,179
20110701|2011-05-25 22:30,26,4.114,4.1245,4.114,4.123,170
20110701|2011-05-25 23:00,26,4.122,4.124,4.1215,4.1225,75
20110701|2011-05-25 23:30,26,4.123,4.1345,4.123,4.1335,653
20110701|2011-05-26 00:00,26,4.1335,4.1345,4.13,4.134,262
20110701|2011-05-26 00:30,26,4.1325,4.1325,4.124,4.1275,311
20110701|2011-05-26 01:00,26,4.1275,4.1295,4.116,4.1265,376
20110701|2011-05-26 01:30,26,4.1255,4.1305,4.115,4.1305,337
20110701|2011-05-26 02:00,26,4.1295,4.137,4.122,4.1265,710
20110701|2011-05-26 02:30,26,4.126,4.129,4.1185,4.1205,308
20110701|2011-05-26 03:00,26,4.1205,4.1225,4.106,4.11,784
20110701|2011-05-26 03:30,26,4.1095,4.114,4.1005,4.105,570
20110701|2011-05-26 04:00,26,4.104,4.1095,4.0975,4.1005,677
20110701|2011-05-26 04:30,26,4.1015,4.1125,4.101,4.1075,228
20110701|2011-05-26 05:00,26,4.108,4.1085,4.1,4.1065,301
20110701|2011-05-26 05:30,26,4.1065,4.108,4.091,4.0935,459
20110701|2011-05-26 06:00,26,4.0935,4.0945,4.082,4.0895,1158
20110701|2011-05-26 06:30,26,4.09,4.0985,4.0825,4.097,557
20110701|2011-05-26 07:00,26,4.097,4.105,4.093,4.098,1469
20110701|2011-05-26 07:30,26,4.0975,4.1135,4.0815,4.112,1593
20110701|2011-05-26 08:00,26,4.111,4.1175,4.1045,4.11,1137
20110701|2011-05-26 08:30,26,4.109,4.1235,4.0965,4.0985,1718
20110701|2011-05-26 09:00,26,4.099,4.1115,4.097,4.106,961
20110701|2011-05-26 09:30,26,4.106,4.1095,4.082,4.087,1358
20110701|2011-05-26 10:00,26,4.0865,4.094,4.0715,4.0935,1500
20110701|2011-05-26 10:30,26,4.094,4.0975,4.08,4.09,940
20110701|2011-05-26 11:00,26,4.0895,4.11,4.088,4.1085,802
20110701|2011-05-26 11:30,26,4.107,4.113,4.104,4.1125,1653
20110701|2011-05-26 12:00,26,4.113,4.121,4.11,4.114,906
20110701|2011-05-26 12:30,26,4.114,4.1175,4.111,4.1175,290
20110701|2011-05-26 13:00,26,4.1165,4.122,4.112,4.113,116
20110701|2011-05-26 13:30,26,4.113,4.115,4.1085,4.115,112
20110701|2011-05-26 14:00,26,4.116,4.119,4.1125,4.1155,134
20110701|2011-05-26 14:30,26,4.118,4.128,4.1155,4.124,157
20110701|2011-05-26 15:00,26,4.125,4.13,4.1215,4.1245,78
20110701|2011-05-26 15:30,26,4.1255,4.1265,4.119,4.119,40
20110701|2011-05-26 16:00,26,4.1185,4.127,4.1185,4.1215,13
20110701|2011-05-26 17:00,27,4.1215,4.1265,4.108,4.114,65
20110701|2011-05-26 17:30,27,4.113,4.115,4.113,4.115,7
20110701|2011-05-26 18:00,27,4.1165,4.117,4.113,4.115,7
20110701|2011-05-26 18:30,27,4.115,4.116,4.1125,4.1145,16
20110701|2011-05-26 19:00,27,4.1135,4.1165,4.112,4.1165,30
20110701|2011-05-26 19:30,27,4.115,4.1245,4.115,4.119,127
20110701|2011-05-26 20:00,27,4.117,4.1205,4.1095,4.1125,350
20110701|2011-05-26 20:30,27,4.114,4.1225,4.1045,4.1225,302
20110701|2011-05-26 21:00,27,4.1215,4.122,4.1135,4.115,78
20110701|2011-05-26 21:30,27,4.1175,4.1195,4.115,4.119,55
20110701|2011-05-26 22:00,27,4.1185,4.132,4.1185,4.125,366
20110701|2011-05-26 22:30,27,4.125,4.1285,4.1235,4.125,41
20110701|2011-05-26 23:00,27,4.125,4.129,4.1245,4.1275,58
20110701|2011-05-26 23:30,27,4.126,4.134,4.126,4.1315,214
20110701|2011-05-27 00:00,27,4.1315,4.133,4.1225,4.1255,167
20110701|2011-05-27 00:30,27,4.1255,4.13,4.122,4.129,117
20110701|2011-05-27 01:00,27,4.1285,4.1385,4.1285,4.134,441
20110701|2011-05-27 01:30,27,4.135,4.165,4.134,4.1595,1549
20110701|2011-05-27 02:00,27,4.16,4.1725,4.159,4.1655,728
20110701|2011-05-27 02:30,27,4.164,4.165,4.158,4.161,527
20110701|2011-05-27 03:00,27,4.1595,4.1665,4.1555,4.1575,559
20110701|2011-05-27 03:30,27,4.16,4.161,4.15,4.1505,365
20110701|2011-05-27 04:00,27,4.15,4.158,4.148,4.1515,378
20110701|2011-05-27 04:30,27,4.152,4.1605,4.1465,4.1525,392
20110701|2011-05-27 05:00,27,4.1515,4.163,4.1475,4.162,335
20110701|2011-05-27 05:30,27,4.161,4.172,4.159,4.164,666
20110701|2011-05-27 06:00,27,4.1635,4.165,4.154,4.1565,870
20110701|2011-05-27 06:30,27,4.156,4.1655,4.151,4.1625,575
20110701|2011-05-27 07:00,27,4.163,4.1795,4.163,4.177,1916
20110701|2011-05-27 07:30,27,4.1785,4.193,4.177,4.182,2252
20110701|2011-05-27 08:00,27,4.1825,4.1885,4.171,4.1835,1477
20110701|2011-05-27 08:30,27,4.1845,4.1935,4.1815,4.184,1392
20110701|2011-05-27 09:00,27,4.1835,4.1835,4.1525,4.16,2919
20110701|2011-05-27 09:30,27,4.1595,4.179,4.1585,4.176,1737
20110701|2011-05-27 10:00,27,4.176,4.1785,4.159,4.16,1220
20110701|2011-05-27 10:30,27,4.16,4.173,4.1575,4.171,1383
20110701|2011-05-27 11:00,27,4.171,4.177,4.167,4.1765,693
20110701|2011-05-27 11:30,27,4.177,4.187,4.1745,4.1865,1917
20110701|2011-05-27 12:00,27,4.1865,4.1875,4.1805,4.1815,592
20110701|2011-05-27 12:30,27,4.181,4.1825,4.1765,4.178,396
20110701|2011-05-27 13:00,27,4.178,4.182,4.177,4.1805,325
20110701|2011-05-27 13:30,27,4.18,4.1825,4.1775,4.1775,91
20110701|2011-05-27 14:00,27,4.18,4.182,4.1775,4.1795,50
20110701|2011-05-27 14:30,27,4.179,4.183,4.1785,4.1815,57
20110701|2011-05-27 15:00,27,4.181,4.1835,4.181,4.1825,28
20110701|2011-05-27 15:30,27,4.181,4.182,4.1795,4.18,10
20110701|2011-05-27 16:00,27,4.18,4.182,4.1785,4.182,67
20110701|2011-05-29 17:00,31,4.1785,4.1855,4.1695,4.18,77
20110701|2011-05-29 17:30,31,4.182,4.186,4.1805,4.184,16
20110701|2011-05-29 18:00,31,4.1855,4.189,4.182,4.1885,30
20110701|2011-05-29 18:30,31,4.189,4.192,4.1815,4.1825,22
20110701|2011-05-29 19:00,31,4.1845,4.192,4.1845,4.1915,67
20110701|2011-05-29 19:30,31,4.191,4.193,4.178,4.1795,65
20110701|2011-05-29 20:00,31,4.18,4.18,4.152,4.155,482
20110701|2011-05-29 20:30,31,4.1535,4.159,4.1405,4.156,242
20110701|2011-05-29 21:00,31,4.1555,4.169,4.154,4.164,99
20110701|2011-05-29 21:30,31,4.1615,4.1665,4.159,4.1625,45
20110701|2011-05-29 22:00,31,4.1655,4.169,4.15,4.1585,140
20110701|2011-05-29 22:30,31,4.159,4.1645,4.154,4.1595,74
20110701|2011-05-29 23:00,31,4.1605,4.162,4.1555,4.156,53
20110701|2011-05-29 23:30,31,4.1535,4.159,4.15,4.15,91
20110701|2011-05-30 00:00,31,4.149,4.159,4.145,4.1505,228
20110701|2011-05-30 00:30,31,4.1545,4.1545,4.148,4.152,104
20110701|2011-05-30 01:00,31,4.152,4.152,4.135,4.144,435
20110701|2011-05-30 01:30,31,4.144,4.147,4.1365,4.139,262
20110701|2011-05-30 02:00,31,4.1415,4.147,4.141,4.147,122
20110701|2011-05-30 02:30,31,4.1465,4.158,4.1465,4.1525,193
20110701|2011-05-30 03:00,31,4.1525,4.157,4.1515,4.154,67
20110701|2011-05-30 03:30,31,4.1545,4.156,4.146,4.146,143
20110701|2011-05-30 04:00,31,4.146,4.156,4.1455,4.156,81
20110701|2011-05-30 04:30,31,4.157,4.1585,4.1525,4.156,97
20110701|2011-05-30 05:00,31,4.157,4.1585,4.154,4.155,39
20110701|2011-05-30 05:30,31,4.155,4.1555,4.1535,4.155,25
20110701|2011-05-30 06:00,31,4.1545,4.156,4.154,4.154,38
20110701|2011-05-30 06:30,31,4.155,4.1575,4.1545,4.1555,24
20110701|2011-05-30 07:00,31,4.156,4.1615,4.154,4.1585,115
20110701|2011-05-30 07:30,31,4.1575,4.16,4.1565,4.1565,68
20110701|2011-05-30 08:00,31,4.1575,4.1635,4.1575,4.163,177
20110701|2011-05-30 08:30,31,4.162,4.17,4.1615,4.163,217
20110701|2011-05-30 09:00,31,4.1635,4.166,4.159,4.166,72
20110701|2011-05-30 09:30,31,4.164,4.168,4.1605,4.164,85
20110701|2011-05-30 10:00,31,4.1635,4.167,4.1625,4.1655,43
20110701|2011-05-30 10:30,31,4.1635,4.1685,4.162,4.163,66
20110701|2011-05-30 11:00,31,4.1655,4.168,4.1625,4.1635,41
20110701|2011-05-30 11:30,31,4.1635,4.1645,4.1615,4.162,45
20110701|2011-05-30 12:00,31,4.164,4.165,4.162,4.1635,12
20110701|2011-05-30 17:00,31,4.167,4.17,4.167,4.17,20
20110701|2011-05-30 17:30,31,4.1695,4.1695,4.1675,4.168,9
20110701|2011-05-30 18:00,31,4.168,4.171,4.167,4.169,16
20110701|2011-05-30 18:30,31,4.1695,4.1695,4.1525,4.165,60
20110701|2011-05-30 19:00,31,4.168,4.171,4.157,4.168,149
20110701|2011-05-30 19:30,31,4.169,4.1705,4.156,4.1625,208
20110701|2011-05-30 20:00,31,4.162,4.1665,4.1485,4.1515,769
20110701|2011-05-30 20:30,31,4.153,4.1725,4.1515,4.1725,400
20110701|2011-05-30 21:00,31,4.172,4.174,4.1655,4.1725,216
20110701|2011-05-30 21:30,31,4.172,4.1735,4.164,4.1685,168
20110701|2011-05-30 22:00,31,4.168,4.168,4.1605,4.1605,68
20110701|2011-05-30 22:30,31,4.161,4.162,4.158,4.158,48
20110701|2011-05-30 23:00,31,4.1605,4.161,4.158,4.161,33
20110701|2011-05-30 23:30,31,4.1615,4.1615,4.155,4.1585,106
20110701|2011-05-31 00:00,31,4.159,4.161,4.153,4.1535,135
20110701|2011-05-31 00:30,31,4.1545,4.1585,4.1425,4.154,438
20110701|2011-05-31 01:00,31,4.1525,4.1555,4.1515,4.155,212
20110701|2011-05-31 01:30,31,4.1555,4.172,4.155,4.172,369
20110701|2011-05-31 02:00,31,4.172,4.189,4.171,4.1865,803
20110701|2011-05-31 02:30,31,4.1875,4.1955,4.184,4.1955,573
20110701|2011-05-31 03:00,31,4.195,4.1995,4.195,4.198,553
20110701|2011-05-31 03:30,31,4.197,4.199,4.194,4.196,329
20110701|2011-05-31 04:00,31,4.196,4.199,4.1875,4.1885,442
20110701|2011-05-31 04:30,31,4.1885,4.196,4.187,4.193,331
20110701|2011-05-31 05:00,31,4.192,4.195,4.189,4.194,255
20110701|2011-05-31 05:30,31,4.1945,4.1995,4.1835,4.187,354
20110701|2011-05-31 06:00,31,4.188,4.1925,4.187,4.188,241
20110701|2011-05-31 06:30,31,4.189,4.1945,4.175,4.179,856
20110701|2011-05-31 07:00,31,4.179,4.1865,4.176,4.176,631
20110701|2011-05-31 07:30,31,4.1765,4.184,4.1755,4.182,734
20110701|2011-05-31 08:00,31,4.183,4.2125,4.183,4.202,2841
20110701|2011-05-31 08:30,31,4.202,4.207,4.195,4.2035,1352
20110701|2011-05-31 09:00,31,4.2035,4.2095,4.197,4.2055,1654
20110701|2011-05-31 09:30,31,4.205,4.2065,4.1965,4.2025,916
20110701|2011-05-31 10:00,31,4.2015,4.204,4.1965,4.2015,784
20110701|2011-05-31 10:30,31,4.202,4.2055,4.177,4.1805,2037
20110701|2011-05-31 11:00,31,4.18,4.184,4.1735,4.179,1108
20110701|2011-05-31 11:30,31,4.1795,4.1855,4.173,4.179,1772
20110701|2011-05-31 12:00,31,4.179,4.1835,4.1785,4.1825,437
20110701|2011-05-31 12:30,31,4.181,4.1875,4.18,4.185,319
20110701|2011-05-31 13:00,31,4.1835,4.1855,4.1785,4.18,94
20110701|2011-05-31 13:30,31,4.1785,4.181,4.177,4.181,83
20110701|2011-05-31 14:00,31,4.179,4.1815,4.1775,4.1815,81
20110701|2011-05-31 14:30,31,4.181,4.1945,4.181,4.1925,212
20110701|2011-05-31 15:00,31,4.194,4.194,4.191,4.1925,65
20110701|2011-05-31 15:30,31,4.1925,4.193,4.1905,4.192,62
20110701|2011-05-31 16:00,31,4.192,4.192,4.1875,4.1875,19
20110701|2011-05-31 17:00,1,4.1875,4.1905,4.186,4.1885,56
20110701|2011-05-31 17:30,1,4.1895,4.195,4.1895,4.192,26
20110701|2011-05-31 18:00,1,4.19,4.197,4.19,4.1925,17
20110701|2011-05-31 18:30,1,4.1905,4.193,4.1895,4.191,29
20110701|2011-05-31 19:00,1,4.1885,4.192,4.1835,4.1835,131
20110701|2011-05-31 19:30,1,4.184,4.192,4.182,4.1865,143
20110701|2011-05-31 20:00,1,4.1845,4.1845,4.1715,4.179,873
20110701|2011-05-31 20:30,1,4.179,4.192,4.1765,4.185,434
20110701|2011-05-31 21:00,1,4.187,4.191,4.1805,4.185,125
20110701|2011-05-31 21:30,1,4.185,4.185,4.166,4.166,387
20110701|2011-05-31 22:00,1,4.166,4.1675,4.1615,4.166,391
20110701|2011-05-31 22:30,1,4.167,4.172,4.1655,4.17,112
20110701|2011-05-31 23:00,1,4.1705,4.1735,4.1655,4.1685,95
20110701|2011-05-31 23:30,1,4.168,4.174,4.165,4.1685,140
20110701|2011-06-01 00:00,1,4.169,4.173,4.167,4.1705,86
20110701|2011-06-01 00:30,1,4.17,4.176,4.1695,4.1745,494
20110701|2011-06-01 01:00,1,4.174,4.176,4.168,4.1695,411
20110701|2011-06-01 01:30,1,4.169,4.1795,4.1605,4.1785,465
20110701|2011-06-01 02:00,1,4.177,4.1885,4.176,4.1835,385
20110701|2011-06-01 02:30,1,4.1845,4.1865,4.1745,4.176,311
20110701|2011-06-01 03:00,1,4.176,4.18,4.1745,4.1775,389
20110701|2011-06-01 03:30,1,4.1765,4.1785,4.1695,4.1705,363
20110701|2011-06-01 04:00,1,4.1715,4.179,4.17,4.1755,267
20110701|2011-06-01 04:30,1,4.1765,4.1825,4.1745,4.178,224
20110701|2011-06-01 05:00,1,4.1775,4.179,4.17,4.17,288
20110701|2011-06-01 05:30,1,4.1705,4.174,4.1645,4.171,272
20110701|2011-06-01 06:00,1,4.171,4.1735,4.1665,4.1725,247
20110701|2011-06-01 06:30,1,4.1735,4.1765,4.163,4.1635,579
20110701|2011-06-01 07:00,1,4.164,4.1675,4.141,4.147,2919
20110701|2011-06-01 07:30,1,4.147,4.1485,4.1235,4.1275,3221
20110701|2011-06-01 08:00,1,4.128,4.1385,4.1195,4.1345,2006
20110701|2011-06-01 08:30,1,4.1345,4.1365,4.1245,4.127,1403
20110701|2011-06-01 09:00,1,4.1265,4.1285,4.1075,4.122,2751
20110701|2011-06-01 09:30,1,4.1235,4.1325,4.119,4.125,1551
20110701|2011-06-01 10:00,1,4.1265,4.134,4.1195,4.1325,1285
20110701|2011-06-01 10:30,1,4.1315,4.1325,4.1225,4.123,719
20110701|2011-06-01 11:00,1,4.1235,4.126,4.1035,4.109,2317
20110701|2011-06-01 11:30,1,4.1095,4.1175,4.1045,4.108,1549
20110701|2011-06-01 12:00,1,4.108,4.112,4.097,4.101,1299
20110701|2011-06-01 12:30,1,4.101,4.1065,4.0985,4.1035,489
20110701|2011-06-01 13:00,1,4.103,4.106,4.1005,4.1015,137
20110701|2011-06-01 13:30,1,4.101,4.104,4.097,4.102,414
20110701|2011-06-01 14:00,1,4.103,4.105,4.094,4.0965,610
20110701|2011-06-01 14:30,1,4.098,4.0985,4.0855,4.095,486
20110701|2011-06-01 15:00,1,4.092,4.095,4.0855,4.0885,80
20110701|2011-06-01 15:30,1,4.089,4.089,4.085,4.0875,112
20110701|2011-06-01 16:00,1,4.0875,4.0895,4.0855,4.089,57
20110701|2011-06-01 17:00,2,4.089,4.0895,4.079,4.0855,130
20110701|2011-06-01 17:30,2,4.0875,4.0875,4.084,4.0865,24
20110701|2011-06-01 18:00,2,4.087,4.09,4.087,4.09,61
20110701|2011-06-01 18:30,2,4.09,4.092,4.088,4.092,53
20110701|2011-06-01 19:00,2,4.092,4.0995,4.092,4.0975,249
20110701|2011-06-01 19:30,2,4.0965,4.104,4.0965,4.101,180
20110701|2011-06-01 20:00,2,4.101,4.105,4.092,4.1015,460
20110701|2011-06-01 20:30,2,4.103,4.1065,4.1005,4.1035,143
20110701|2011-06-01 21:00,2,4.1025,4.104,4.091,4.092,173
20110701|2011-06-01 21:30,2,4.0915,4.0975,4.088,4.096,281
20110701|2011-06-01 22:00,2,4.0975,4.103,4.0935,4.0985,498
20110701|2011-06-01 22:30,2,4.099,4.101,4.096,4.099,388
20110701|2011-06-01 23:00,2,4.1005,4.1005,4.0935,4.0955,48
20110701|2011-06-01 23:30,2,4.095,4.095,4.0885,4.0935,213
20110701|2011-06-02 00:00,2,4.092,4.092,4.0805,4.0825,315
20110701|2011-06-02 00:30,2,4.083,4.091,4.0825,4.085,420
20110701|2011-06-02 01:00,2,4.085,4.0995,4.0835,4.0965,548
20110701|2011-06-02 01:30,2,4.096,4.1075,4.096,4.1045,852
20110701|2011-06-02 02:00,2,4.104,4.104,4.0905,4.0945,605
20110701|2011-06-02 02:30,2,4.095,4.1045,4.09,4.1005,321
20110701|2011-06-02 03:00,2,4.1015,4.106,4.094,4.0975,407
20110701|2011-06-02 03:30,2,4.0965,4.106,4.0965,4.1005,456
20110701|2011-06-02 04:00,2,4.1,4.1115,4.099,4.1105,386
20110701|2011-06-02 04:30,2,4.11,4.1185,4.1055,4.118,641
20110701|2011-06-02 05:00,2,4.118,4.1235,4.115,4.1155,618
20110701|2011-06-02 05:30,2,4.1145,4.1165,4.1035,4.1045,449
20110701|2011-06-02 06:00,2,4.105,4.1095,4.1,4.1075,351
20110701|2011-06-02 06:30,2,4.107,4.1075,4.0915,4.093,688
20110701|2011-06-02 07:00,2,4.093,4.095,4.079,4.0885,1568
20110701|2011-06-02 07:30,2,4.0885,4.107,4.0865,4.099,1674
20110701|2011-06-02 08:00,2,4.0995,4.103,4.089,4.098,791
20110701|2011-06-02 08:30,2,4.097,4.1055,4.0655,4.0775,2951
20110701|2011-06-02 09:00,2,4.077,4.083,4.06,4.067,2232
20110701|2011-06-02 09:30,2,4.067,4.082,4.0625,4.073,1484
20110701|2011-06-02 10:00,2,4.073,4.0745,4.0345,4.037,3002
20110701|2011-06-02 10:30,2,4.037,4.0605,4.0325,4.057,2400
20110701|2011-06-02 11:00,2,4.057,4.067,4.049,4.0635,1048
20110701|2011-06-02 11:30,2,4.065,4.086,4.063,4.0845,1919
20110701|2011-06-02 12:00,2,4.0845,4.097,4.084,4.092,1142
20110701|2011-06-02 12:30,2,4.092,4.098,4.085,4.0965,518
20110701|2011-06-02 13:00,2,4.095,4.0985,4.084,4.0935,352
20110701|2011-06-02 13:30,2,4.093,4.1035,4.0905,4.103,293
20110701|2011-06-02 14:00,2,4.1025,4.105,4.0935,4.097,122
20110701|2011-06-02 14:30,2,4.098,4.1,4.094,4.097,83
20110701|2011-06-02 15:00,2,4.0985,4.099,4.095,4.095,30
20110701|2011-06-02 15:30,2,4.095,4.109,4.095,4.101,96
20110701|2011-06-02 16:00,2,4.1,4.1,4.0975,4.0975,9
20110701|2011-06-02 17:00,3,4.098,4.098,4.0915,4.093,30
20110701|2011-06-02 17:30,3,4.092,4.0935,4.091,4.093,11
20110701|2011-06-02 18:00,3,4.0935,4.0935,4.092,4.092,7
20110701|2011-06-02 18:30,3,4.095,4.1025,4.095,4.1,26
20110701|2011-06-02 19:00,3,4.099,4.104,4.096,4.1,93
20110701|2011-06-02 19:30,3,4.0985,4.104,4.0935,4.1025,174
20110701|2011-06-02 20:00,3,4.101,4.12,4.101,4.116,624
20110701|2011-06-02 20:30,3,4.117,4.121,4.1145,4.1165,257
20110701|2011-06-02 21:00,3,4.117,4.119,4.11,4.1125,191
20110701|2011-06-02 21:30,3,4.1135,4.126,4.1135,4.125,387
20110701|2011-06-02 22:00,3,4.1255,4.139,4.124,4.1315,499
20110701|2011-06-02 22:30,3,4.1295,4.13,4.1235,4.1235,101
20110701|2011-06-02 23:00,3,4.1235,4.128,4.12,4.121,82
20110701|2011-06-02 23:30,3,4.1205,4.124,4.116,4.118,245
20110701|2011-06-03 00:00,3,4.1175,4.127,4.115,4.1205,337
20110701|2011-06-03 00:30,3,4.121,4.137,4.121,4.136,611
20110701|2011-06-03 01:00,3,4.136,4.138,4.1285,4.134,477
20110701|2011-06-03 01:30,3,4.1345,4.1435,4.132,4.136,668
20110701|2011-06-03 02:00,3,4.1365,4.137,4.116,4.117,886
20110701|2011-06-03 02:30,3,4.119,4.1235,4.1065,4.116,949
20110701|2011-06-03 03:00,3,4.1155,4.1215,4.1075,4.109,548
20110701|2011-06-03 03:30,3,4.1075,4.1195,4.1065,4.1135,408
20110701|2011-06-03 04:00,3,4.1135,4.117,4.1105,4.1135,275
20110701|2011-06-03 04:30,3,4.1145,4.1155,4.101,4.107,462
20110701|2011-06-03 05:00,3,4.106,4.108,4.0955,4.1,470
20110701|2011-06-03 05:30,3,4.1,4.104,4.0895,4.095,504
20110701|2011-06-03 06:00,3,4.0945,4.1075,4.0905,4.101,567
20110701|2011-06-03 06:30,3,4.1015,4.104,4.0925,4.095,620
20110701|2011-06-03 07:00,3,4.0945,4.109,4.087,4.1,1223
20110701|2011-06-03 07:30,3,4.1,4.1015,4.048,4.062,4616
20110701|2011-06-03 08:00,3,4.0615,4.0745,4.055,4.0705,1620
20110701|2011-06-03 08:30,3,4.072,4.0995,4.063,4.095,2739
20110701|2011-06-03 09:00,3,4.0955,4.1365,4.092,4.134,3132
20110701|2011-06-03 09:30,3,4.1335,4.1345,4.11,4.1275,2194
20110701|2011-06-03 10:00,3,4.127,4.133,4.1085,4.112,1519
20110701|2011-06-03 10:30,3,4.111,4.131,4.1,4.1245,1875
20110701|2011-06-03 11:00,3,4.124,4.128,4.114,4.1235,877
20110701|2011-06-03 11:30,3,4.122,4.1375,4.119,4.1345,1939
20110701|2011-06-03 12:00,3,4.135,4.135,4.125,4.1255,494
20110701|2011-06-03 12:30,3,4.125,4.136,4.1245,4.13,294
20110701|2011-06-03 13:00,3,4.129,4.129,4.122,4.125,135
20110701|2011-06-03 13:30,3,4.125,4.1335,4.1215,4.1265,157
20110701|2011-06-03 14:00,3,4.1275,4.1305,4.1175,4.121,257
20110701|2011-06-03 14:30,3,4.124,4.129,4.1185,4.124,71
20110701|2011-06-03 15:00,3,4.126,4.131,4.1205,4.1205,77
20110701|2011-06-03 15:30,3,4.12,4.1235,4.1195,4.1225,30
20110701|2011-06-03 16:00,3,4.1225,4.129,4.121,4.127,19
20110701|2011-06-05 17:00,6,4.1185,4.135,4.1185,4.13,63
20110701|2011-06-05 17:30,6,4.131,4.1365,4.131,4.1355,14
20110701|2011-06-05 18:00,6,4.136,4.16,4.136,4.1525,203
20110701|2011-06-05 18:30,6,4.155,4.155,4.147,4.149,59
20110701|2011-06-05 19:00,6,4.1475,4.154,4.1425,4.152,82
20110701|2011-06-05 19:30,6,4.153,4.153,4.1465,4.15,48
20110701|2011-06-05 20:00,6,4.1505,4.153,4.148,4.148,74
20110701|2011-06-05 20:30,6,4.148,4.15,4.1455,4.146,39
20110701|2011-06-05 21:00,6,4.146,4.1495,4.146,4.148,35
20110701|2011-06-05 21:30,6,4.147,4.1475,4.1425,4.143,108
20110701|2011-06-05 22:00,6,4.1445,4.1455,4.135,4.137,58
20110701|2011-06-05 22:30,6,4.137,4.14,4.136,4.1395,17
20110701|2011-06-05 23:00,6,4.1365,4.1425,4.1365,4.14,27
20110701|2011-06-05 23:30,6,4.14,4.149,4.14,4.149,80
20110701|2011-06-06 00:00,6,4.1485,4.1485,4.1415,4.143,78
20110701|2011-06-06 00:30,6,4.145,4.149,4.145,4.146,94
20110701|2011-06-06 01:00,6,4.147,4.1645,4.1455,4.163,434
20110701|2011-06-06 01:30,6,4.1635,4.1735,4.1635,4.1735,419
20110701|2011-06-06 02:00,6,4.173,4.174,4.1605,4.162,615
20110701|2011-06-06 02:30,6,4.161,4.164,4.147,4.1495,647
20110701|2011-06-06 03:00,6,4.1505,4.151,4.1395,4.143,781
20110701|2011-06-06 03:30,6,4.1445,4.156,4.1435,4.146,506
20110701|2011-06-06 04:00,6,4.1465,4.163,4.146,4.15,608
20110701|2011-06-06 04:30,6,4.15,4.1575,4.1445,4.148,432
20110701|2011-06-06 05:00,6,4.1475,4.1585,4.1455,4.152,223
20110701|2011-06-06 05:30,6,4.153,4.1535,4.1385,4.142,324
20110701|2011-06-06 06:00,6,4.1415,4.147,4.1335,4.1375,379
20110701|2011-06-06 06:30,6,4.138,4.1395,4.125,4.1285,721
20110701|2011-06-06 07:00,6,4.129,4.1405,4.1235,4.1375,1072
20110701|2011-06-06 07:30,6,4.1375,4.146,4.1325,4.137,803
20110701|2011-06-06 08:00,6,4.137,4.1655,4.134,4.1565,1946
20110701|2011-06-06 08:30,6,4.1575,4.1645,4.152,4.1585,1176
20110701|2011-06-06 09:00,6,4.159,4.1605,4.136,4.1495,1179
20110701|2011-06-06 09:30,6,4.149,4.151,4.1275,4.1335,1215
20110701|2011-06-06 10:00,6,4.1325,4.15,4.13,4.145,867
20110701|2011-06-06 10:30,6,4.1445,4.157,4.144,4.147,932
20110701|2011-06-06 11:00,6,4.1465,4.1485,4.143,4.1435,706
20110701|2011-06-06 11:30,6,4.1435,4.1465,4.1375,4.1415,1275
20110701|2011-06-06 12:00,6,4.1415,4.1455,4.137,4.1405,660
20110701|2011-06-06 12:30,6,4.139,4.141,4.1365,4.1385,345
20110701|2011-06-06 13:00,6,4.1385,4.1405,4.137,4.1385,136
20110701|2011-06-06 13:30,6,4.139,4.141,4.1305,4.132,208
20110701|2011-06-06 14:00,6,4.132,4.1325,4.124,4.125,371
20110701|2011-06-06 14:30,6,4.1245,4.128,4.1205,4.1225,261
20110701|2011-06-06 15:00,6,4.1225,4.125,4.121,4.1225,44
20110701|2011-06-06 15:30,6,4.123,4.124,4.1215,4.1225,31
20110701|2011-06-06 16:00,6,4.122,4.1235,4.1205,4.1205,29
20110701|2011-06-06 17:00,7,4.12,4.1205,4.1095,4.12,82
20110701|2011-06-06 17:30,7,4.1175,4.121,4.117,4.121,19
20110701|2011-06-06 18:00,7,4.121,4.1285,4.121,4.1265,71
20110701|2011-06-06 18:30,7,4.1235,4.1295,4.1235,4.1275,14
20110701|2011-06-06 19:00,7,4.127,4.1305,4.1235,4.1255,89
20110701|2011-06-06 19:30,7,4.125,4.1295,4.1245,4.126,88
20110701|2011-06-06 20:00,7,4.1275,4.132,4.111,4.1135,439
20110701|2011-06-06 20:30,7,4.1155,4.125,4.112,4.124,268
20110701|2011-06-06 21:00,7,4.1245,4.129,4.124,4.1275,190
20110701|2011-06-06 21:30,7,4.129,4.1365,4.128,4.129,175
20110701|2011-06-06 22:00,7,4.1295,4.1305,4.111,4.111,103
20110701|2011-06-06 22:30,7,4.113,4.123,4.1105,4.1225,81
20110701|2011-06-06 23:00,7,4.124,4.1265,4.12,4.124,42
20110701|2011-06-06 23:30,7,4.124,4.124,4.112,4.1185,135
20110701|2011-06-07 00:00,7,4.117,4.119,4.1095,4.1145,233
20110701|2011-06-07 00:30,7,4.1125,4.123,4.1125,4.121,208
20110701|2011-06-07 01:00,7,4.1205,4.131,4.12,4.1295,417
20110701|2011-06-07 01:30,7,4.1295,4.132,4.123,4.132,406
20110701|2011-06-07 02:00,7,4.132,4.1425,4.13,4.136,638
20110701|2011-06-07 02:30,7,4.136,4.1435,4.1325,4.1385,535
20110701|2011-06-07 03:00,7,4.1385,4.147,4.1335,4.1435,456
20110701|2011-06-07 03:30,7,4.1445,4.152,4.1445,4.1465,662
20110701|2011-06-07 04:00,7,4.1465,4.149,4.141,4.145,273
20110701|2011-06-07 04:30,7,4.1455,4.1495,4.139,4.1405,230
20110701|2011-06-07 05:00,7,4.141,4.144,4.1365,4.138,309
20110701|2011-06-07 05:30,7,4.139,4.144,4.1335,4.1355,300
20110701|2011-06-07 06:00,7,4.137,4.139,4.128,4.132,457
20110701|2011-06-07 06:30,7,4.133,4.1345,4.124,4.13,482
20110701|2011-06-07 07:00,7,4.1295,4.139,4.125,4.138,966
20110701|2011-06-07 07:30,7,4.139,4.1425,4.13,4.1415,749
20110701|2011-06-07 08:00,7,4.1425,4.149,4.1375,4.1405,956
20110701|2011-06-07 08:30,7,4.1405,4.1455,4.12,4.1255,1432
20110701|2011-06-07 09:00,7,4.126,4.1405,4.124,4.138,989
20110701|2011-06-07 09:30,7,4.1395,4.1445,4.1315,4.1315,976
20110701|2011-06-07 10:00,7,4.132,4.1395,4.13,4.131,842
20110701|2011-06-07 10:30,7,4.1305,4.1395,4.128,4.138,915
20110701|2011-06-07 11:00,7,4.139,4.14,4.1345,4.1375,587
20110701|2011-06-07 11:30,7,4.138,4.152,4.138,4.151,1658
20110701|2011-06-07 12:00,7,4.1515,4.163,4.1485,4.158,1386
20110701|2011-06-07 12:30,7,4.159,4.1625,4.1575,4.158,453
20110701|2011-06-07 13:00,7,4.158,4.159,4.155,4.155,176
20110701|2011-06-07 13:30,7,4.1575,4.159,4.1525,4.155,82
20110701|2011-06-07 14:00,7,4.1535,4.1535,4.147,4.1495,122
20110701|2011-06-07 14:30,7,4.1495,4.1545,4.1455,4.146,176
20110701|2011-06-07 15:00,7,4.1465,4.149,4.144,4.1475,98
20110701|2011-06-07 15:30,7,4.1475,4.153,4.1475,4.153,57
20110701|2011-06-07 16:00,7,4.152,4.1535,4.152,4.152,3
20110701|2011-06-07 17:00,8,4.153,4.154,4.15,4.153,53
20110701|2011-06-07 17:30,8,4.153,4.156,4.1525,4.156,19
20110701|2011-06-07 18:00,8,4.155,4.159,4.154,4.155,26
20110701|2011-06-07 18:30,8,4.154,4.157,4.154,4.154,15
20110701|2011-06-07 19:00,8,4.153,4.153,4.1455,4.146,109
20110701|2011-06-07 19:30,8,4.147,4.148,4.1315,4.133,324
20110701|2011-06-07 20:00,8,4.132,4.1335,4.111,4.1155,890
20110701|2011-06-07 20:30,8,4.1165,4.1185,4.0935,4.095,835
20110701|2011-06-07 21:00,8,4.0935,4.0995,4.089,4.094,502
20110701|2011-06-07 21:30,8,4.095,4.105,4.09,4.1035,276
20110701|2011-06-07 22:00,8,4.1035,4.1075,4.102,4.106,353
20110701|2011-06-07 22:30,8,4.1055,4.1065,4.103,4.1065,27
20110701|2011-06-07 23:00,8,4.1065,4.107,4.102,4.102,54
20110701|2011-06-07 23:30,8,4.1025,4.115,4.1015,4.114,450
20110701|2011-06-08 00:00,8,4.113,4.1145,4.1075,4.1095,172
20110701|2011-06-08 00:30,8,4.108,4.116,4.103,4.1155,470
20110701|2011-06-08 01:00,8,4.1145,4.119,4.112,4.116,410
20110701|2011-06-08 01:30,8,4.116,4.117,4.096,4.0995,638
20110701|2011-06-08 02:00,8,4.0995,4.1075,4.099,4.099,676
20110701|2011-06-08 02:30,8,4.1,4.108,4.094,4.097,574
20110701|2011-06-08 03:00,8,4.0965,4.1075,4.094,4.1005,483
20110701|2011-06-08 03:30,8,4.101,4.107,4.0975,4.104,288
20110701|2011-06-08 04:00,8,4.103,4.107,4.0945,4.096,359
20110701|2011-06-08 04:30,8,4.0955,4.104,4.0955,4.099,436
20110701|2011-06-08 05:00,8,4.0975,4.1005,4.0845,4.0845,420
20110701|2011-06-08 05:30,8,4.085,4.087,4.0715,4.077,1358
20110701|2011-06-08 06:00,8,4.075,4.081,4.0705,4.073,502
20110701|2011-06-08 06:30,8,4.074,4.0825,4.071,4.08,846
20110701|2011-06-08 07:00,8,4.0795,4.082,4.0555,4.0595,2816
20110701|2011-06-08 07:30,8,4.0595,4.0665,4.051,4.0625,2030
20110701|2011-06-08 08:00,8,4.062,4.0895,4.06,4.0865,2308
20110701|2011-06-08 08:30,8,4.0875,4.103,4.077,4.08,2279
20110701|2011-06-08 09:00,8,4.08,4.0985,4.0785,4.0925,1041
20110701|2011-06-08 09:30,8,4.093,4.098,4.078,4.085,1166
20110701|2011-06-08 10:00,8,4.0845,4.0985,4.081,4.09,1351
20110701|2011-06-08 10:30,8,4.0895,4.101,4.0895,4.1,1398
20110701|2011-06-08 11:00,8,4.1,4.1065,4.0965,4.0995,1080
20110701|2011-06-08 11:30,8,4.1005,4.1115,4.0965,4.11,1325
20110701|2011-06-08 12:00,8,4.109,4.1125,4.106,4.108,495
20110701|2011-06-08 12:30,8,4.107,4.108,4.093,4.096,620
20110701|2011-06-08 13:00,8,4.0945,4.1005,4.093,4.093,198
20110701|2011-06-08 13:30,8,4.0935,4.1105,4.0935,4.1105,265
20110701|2011-06-08 14:00,8,4.1105,4.111,4.104,4.107,182
20110701|2011-06-08 14:30,8,4.107,4.115,4.105,4.1125,252
20110701|2011-06-08 15:00,8,4.1125,4.1135,4.11,4.1125,28
20110701|2011-06-08 15:30,8,4.112,4.112,4.105,4.1055,47
20110701|2011-06-08 16:00,8,4.1055,4.1095,4.1055,4.1095,4
20110701|2011-06-08 17:00,9,4.1095,4.1155,4.1095,4.111,27
20110701|2011-06-08 17:30,9,4.1105,4.1115,4.1085,4.1085,10
20110701|2011-06-08 18:00,9,4.109,4.1115,4.1085,4.1105,15
20110701|2011-06-08 18:30,9,4.1105,4.1185,4.1105,4.1105,39
20110701|2011-06-08 19:00,9,4.1115,4.112,4.099,4.1095,57
20110701|2011-06-08 19:30,9,4.106,4.107,4.1,4.1055,60
20110701|2011-06-08 20:00,9,4.1085,4.1185,4.1065,4.111,178
20110701|2011-06-08 20:30,9,4.1095,4.1095,4.097,4.1005,245
20110701|2011-06-08 21:00,9,4.1005,4.107,4.1005,4.103,121
20110701|2011-06-08 21:30,9,4.103,4.108,4.101,4.106,136
20110701|2011-06-08 22:00,9,4.106,4.1075,4.104,4.104,132
20110701|2011-06-08 22:30,9,4.105,4.105,4.1,4.1,58
20110701|2011-06-08 23:00,9,4.1,4.1,4.0895,4.0935,161
20110701|2011-06-08 23:30,9,4.0925,4.095,4.0895,4.093,160
20110701|2011-06-09 00:00,9,4.092,4.0935,4.088,4.0915,327
20110701|2011-06-09 00:30,9,4.092,4.103,4.0915,4.1005,282
20110701|2011-06-09 01:00,9,4.0995,4.105,4.0955,4.097,365
20110701|2011-06-09 01:30,9,4.0975,4.0985,4.085,4.09,595
20110701|2011-06-09 02:00,9,4.089,4.1035,4.0885,4.099,506
20110701|2011-06-09 02:30,9,4.099,4.1015,4.093,4.0935,293
20110701|2011-06-09 03:00,9,4.0935,4.0935,4.08,4.0835,676
20110701|2011-06-09 03:30,9,4.0835,4.088,4.071,4.071,654
20110701|2011-06-09 04:00,9,4.0705,4.072,4.0625,4.071,749
20110701|2011-06-09 04:30,9,4.0715,4.0745,4.068,4.0735,310
20110701|2011-06-09 05:00,9,4.0735,4.0745,4.0545,4.0595,755
20110701|2011-06-09 05:30,9,4.0595,4.0675,4.058,4.0645,456
20110701|2011-06-09 06:00,9,4.0655,4.073,4.061,4.068,260
20110701|2011-06-09 06:30,9,4.067,4.0685,4.059,4.0625,629
20110701|2011-06-09 07:00,9,4.0625,4.07,4.045,4.0585,2097
20110701|2011-06-09 07:30,9,4.058,4.065,4.046,4.0545,2413
20110701|2011-06-09 08:00,9,4.056,4.0745,4.056,4.065,1822
20110701|2011-06-09 08:30,9,4.065,4.0915,4.064,4.087,2219
20110701|2011-06-09 09:00,9,4.0865,4.099,4.0835,4.087,1838
20110701|2011-06-09 09:30,9,4.0855,4.0935,4.082,4.0865,1017
20110701|2011-06-09 10:00,9,4.0865,4.101,4.0855,4.0985,985
20110701|2011-06-09 10:30,9,4.099,4.1155,4.0985,4.1085,1876
20110701|2011-06-09 11:00,9,4.1085,4.114,4.104,4.104,611
20110701|2011-06-09 11:30,9,4.105,4.111,4.1005,4.1055,1032
20110701|2011-06-09 12:00,9,4.1055,4.109,4.103,4.107,374
20110701|2011-06-09 12:30,9,4.108,4.108,4.104,4.104,240
20110701|2011-06-09 13:00,9,4.1035,4.114,4.1035,4.114,99
20110701|2011-06-09 13:30,9,4.1135,4.114,4.112,4.114,87
20110701|2011-06-09 14:00,9,4.1135,4.1155,4.107,4.107,166
20110701|2011-06-09 14:30,9,4.107,4.108,4.105,4.105,98
20110701|2011-06-09 15:00,9,4.105,4.1095,4.105,4.1065,50
20110701|2011-06-09 15:30,9,4.1065,4.1095,4.1055,4.1085,20
20110701|2011-06-09 16:00,9,4.11,4.1105,4.107,4.1075,16
20110701|2011-06-09 17:00,10,4.1075,4.11,4.1055,4.108,18
20110701|2011-06-09 17:30,10,4.108,4.108,4.1045,4.105,14
20110701|2011-06-09 18:00,10,4.1065,4.1075,4.1045,4.1075,25
20110701|2011-06-09 18:30,10,4.105,4.105,4.08,4.0995,100
20110701|2011-06-09 19:00,10,4.0995,4.106,4.098,4.106,65
20110701|2011-06-09 19:30,10,4.1055,4.1205,4.1055,4.1085,307
20110701|2011-06-09 20:00,10,4.1075,4.113,4.102,4.105,244
20110701|2011-06-09 20:30,10,4.105,4.119,4.102,4.119,146
20110701|2011-06-09 21:00,10,4.117,4.123,4.1145,4.117,257
20110701|2011-06-09 21:30,10,4.118,4.1195,4.1085,4.111,104
20110701|2011-06-09 22:00,10,4.1125,4.113,4.107,4.11,80
20110701|2011-06-09 22:30,10,4.108,4.109,4.1025,4.104,49
20110701|2011-06-09 23:00,10,4.105,4.107,4.0965,4.1005,110
20110701|2011-06-09 23:30,10,4.1015,4.102,4.0955,4.099,157
20110701|2011-06-10 00:00,10,4.099,4.102,4.0965,4.097,145
20110701|2011-06-10 00:30,10,4.098,4.098,4.0775,4.078,1122
20110701|2011-06-10 01:00,10,4.078,4.0855,4.072,4.085,707
20110701|2011-06-10 01:30,10,4.0855,4.092,4.0825,4.0895,598
20110701|2011-06-10 02:00,10,4.0895,4.0895,4.073,4.075,508
20110701|2011-06-10 02:30,10,4.075,4.081,4.071,4.0785,393
20110701|2011-06-10 03:00,10,4.079,4.09,4.075,4.0895,583
20110701|2011-06-10 03:30,10,4.09,4.1025,4.09,4.0975,689
20110701|2011-06-10 04:00,10,4.0985,4.099,4.0915,4.092,262
20110701|2011-06-10 04:30,10,4.0915,4.0915,4.078,4.084,334
20110701|2011-06-10 05:00,10,4.082,4.0875,4.0775,4.0835,212
20110701|2011-06-10 05:30,10,4.083,4.085,4.0765,4.08,355
20110701|2011-06-10 06:00,10,4.08,4.0845,4.0775,4.084,285
20110701|2011-06-10 06:30,10,4.0835,4.088,4.08,4.085,524
20110701|2011-06-10 07:00,10,4.085,4.0895,4.0675,4.0675,876
20110701|2011-06-10 07:30,10,4.067,4.0685,4.0535,4.061,2376
20110701|2011-06-10 08:00,10,4.0605,4.066,4.0545,4.0615,1308
20110701|2011-06-10 08:30,10,4.0615,4.063,4.0385,4.041,3959
20110701|2011-06-10 09:00,10,4.0405,4.0475,4.028,4.0465,4447
20110701|2011-06-10 09:30,10,4.0465,4.053,4.0365,4.0385,1959
20110701|2011-06-10 10:00,10,4.038,4.05,4.0325,4.0465,1264
20110701|2011-06-10 10:30,10,4.0465,4.0525,4.036,4.05,1684
20110701|2011-06-10 11:00,10,4.0495,4.0565,4.0465,4.049,1013
20110701|2011-06-10 11:30,10,4.0485,4.0645,4.045,4.055,1704
20110701|2011-06-10 12:00,10,4.0555,4.059,4.0445,4.045,664
20110701|2011-06-10 12:30,10,4.0465,4.048,4.041,4.0435,424
20110701|2011-06-10 13:00,10,4.043,4.0595,4.043,4.0475,280
20110701|2011-06-10 13:30,10,4.05,4.06,4.0475,4.0575,92
20110701|2011-06-10 14:00,10,4.059,4.0615,4.055,4.055,83
20110701|2011-06-10 14:30,10,4.055,4.055,4.044,4.0465,103
20110701|2011-06-10 15:00,10,4.044,4.044,4.039,4.042,151
20110701|2011-06-10 15:30,10,4.042,4.042,4.04,4.041,114
20110701|2011-06-10 16:00,10,4.04,4.0405,4.036,4.0385,80
20110701|2011-06-12 17:00,13,4.046,4.0475,4.0275,4.045,175
20110701|2011-06-12 17:30,13,4.0455,4.048,4.032,4.045,164
20110701|2011-06-12 18:00,13,4.046,4.054,4.0415,4.0535,64
20110701|2011-06-12 18:30,13,4.054,4.054,4.0455,4.0485,26
20110701|2011-06-12 19:00,13,4.047,4.05,4.039,4.046,102
20110701|2011-06-12 19:30,13,4.0455,4.0545,4.0455,4.053,131
20110701|2011-06-12 20:00,13,4.053,4.059,4.0425,4.0505,506
20110701|2011-06-12 20:30,13,4.0525,4.0575,4.048,4.0555,140
20110701|2011-06-12 21:00,13,4.0525,4.0585,4.048,4.053,70
20110701|2011-06-12 21:30,13,4.0525,4.055,4.047,4.047,85
20110701|2011-06-12 22:00,13,4.0465,4.051,4.0405,4.043,117
20110701|2011-06-12 22:30,13,4.041,4.0425,4.04,4.04,92
20110701|2011-06-12 23:00,13,4.0415,4.042,4.0385,4.041,58
20110701|2011-06-12 23:30,13,4.0415,4.042,4.0235,4.0285,616
20110701|2011-06-13 00:00,13,4.029,4.0335,4.024,4.033,253
20110701|2011-06-13 00:30,13,4.033,4.0415,4.0325,4.041,342
20110701|2011-06-13 01:00,13,4.0405,4.044,4.0355,4.041,252
20110701|2011-06-13 01:30,13,4.041,4.05,4.041,4.047,281
20110701|2011-06-13 02:00,13,4.0465,4.0465,4.036,4.039,336
20110701|2011-06-13 02:30,13,4.0395,4.0435,4.0375,4.041,245
20110701|2011-06-13 03:00,13,4.042,4.047,4.04,4.0415,581
20110701|2011-06-13 03:30,13,4.042,4.043,4.024,4.026,557
20110701|2011-06-13 04:00,13,4.0275,4.0275,4.0125,4.017,838
20110701|2011-06-13 04:30,13,4.0185,4.024,4.017,4.0185,450
20110701|2011-06-13 05:00,13,4.0195,4.03,4.0175,4.028,263
20110701|2011-06-13 05:30,13,4.0275,4.032,4.0195,4.027,404
20110701|2011-06-13 06:00,13,4.0275,4.0395,4.026,4.037,482
20110701|2011-06-13 06:30,13,4.037,4.0375,4.0205,4.0215,782
20110701|2011-06-13 07:00,13,4.022,4.0395,4.0215,4.0365,1309
20110701|2011-06-13 07:30,13,4.0365,4.043,4.02,4.0305,2104
20110701|2011-06-13 08:00,13,4.0305,4.0365,4.0225,4.0265,673
20110701|2011-06-13 08:30,13,4.0245,4.0355,4.0245,4.031,1083
20110701|2011-06-13 09:00,13,4.033,4.0405,4.029,4.038,925
20110701|2011-06-13 09:30,13,4.039,4.04,4.0245,4.026,490
20110701|2011-06-13 10:00,13,4.026,4.0395,4.0225,4.034,767
20110701|2011-06-13 10:30,13,4.034,4.038,4.028,4.0325,565
20110701|2011-06-13 11:00,13,4.034,4.0365,4.029,4.029,725
20110701|2011-06-13 11:30,13,4.03,4.0375,4.026,4.0355,1465
20110701|2011-06-13 12:00,13,4.035,4.036,4.0215,4.032,1053
20110701|2011-06-13 12:30,13,4.0315,4.034,4.0245,4.033,578
20110701|2011-06-13 13:00,13,4.0325,4.0385,4.0305,4.036,313
20110701|2011-06-13 13:30,13,4.037,4.0475,4.033,4.04,283
20110701|2011-06-13 14:00,13,4.0415,4.048,4.039,4.044,109
20110701|2011-06-13 14:30,13,4.0405,4.0405,4.03,4.034,155
20110701|2011-06-13 15:00,13,4.034,4.0345,4.031,4.0315,29
20110701|2011-06-13 15:30,13,4.0315,4.045,4.031,4.04,55
20110701|2011-06-13 16:00,13,4.04,4.04,4.035,4.038,5
20110701|2011-06-13 17:00,14,4.0355,4.0365,4.035,4.0355,10
20110701|2011-06-13 17:30,14,4.034,4.0365,4.034,4.036,11
20110701|2011-06-13 18:00,14,4.0355,4.04,4.035,4.0375,34
20110701|2011-06-13 18:30,14,4.037,4.0415,4.037,4.0415,13
20110701|2011-06-13 19:00,14,4.0395,4.0395,4.031,4.033,135
20110701|2011-06-13 19:30,14,4.033,4.039,4.0295,4.0355,100
20110701|2011-06-13 20:00,14,4.0375,4.0495,4.0375,4.044,497
20110701|2011-06-13 20:30,14,4.044,4.051,4.044,4.048,162
20110701|2011-06-13 21:00,14,4.051,4.066,4.045,4.048,1117
20110701|2011-06-13 21:30,14,4.0485,4.059,4.0485,4.055,203
20110701|2011-06-13 22:00,14,4.056,4.056,4.047,4.0475,81
20110701|2011-06-13 22:30,14,4.053,4.0555,4.0505,4.054,38
20110701|2011-06-13 23:00,14,4.054,4.056,4.053,4.053,33
20110701|2011-06-13 23:30,14,4.0545,4.058,4.052,4.054,87
20110701|2011-06-14 00:00,14,4.0535,4.054,4.051,4.052,70
20110701|2011-06-14 00:30,14,4.0505,4.0635,4.0505,4.0595,226
20110701|2011-06-14 01:00,14,4.0595,4.0685,4.0575,4.0675,390
20110701|2011-06-14 01:30,14,4.067,4.0725,4.061,4.071,476
20110701|2011-06-14 02:00,14,4.0705,4.077,4.0645,4.071,934
20110701|2011-06-14 02:30,14,4.0725,4.0725,4.062,4.064,511
20110701|2011-06-14 03:00,14,4.064,4.076,4.064,4.072,441
20110701|2011-06-14 03:30,14,4.0725,4.0855,4.07,4.084,513
20110701|2011-06-14 04:00,14,4.0845,4.09,4.0835,4.085,429
20110701|2011-06-14 04:30,14,4.084,4.0845,4.0795,4.083,270
20110701|2011-06-14 05:00,14,4.083,4.094,4.081,4.0815,378
20110701|2011-06-14 05:30,14,4.0805,4.083,4.074,4.075,407
20110701|2011-06-14 06:00,14,4.075,4.0825,4.0745,4.082,401
20110701|2011-06-14 06:30,14,4.0815,4.0885,4.0785,4.0865,584
20110701|2011-06-14 07:00,14,4.088,4.116,4.088,4.1155,4806
20110701|2011-06-14 07:30,14,4.1145,4.129,4.111,4.124,3385
20110701|2011-06-14 08:00,14,4.1245,4.1245,4.1085,4.109,1602
20110701|2011-06-14 08:30,14,4.1095,4.124,4.108,4.1195,2060
20110701|2011-06-14 09:00,14,4.12,4.144,4.116,4.141,3657
20110701|2011-06-14 09:30,14,4.14,4.151,4.1365,4.1485,2451
20110701|2011-06-14 10:00,14,4.148,4.1575,4.144,4.1465,2733
20110701|2011-06-14 10:30,14,4.146,4.161,4.145,4.158,1770
20110701|2011-06-14 11:00,14,4.158,4.158,4.1505,4.154,616
20110701|2011-06-14 11:30,14,4.154,4.157,4.152,4.156,1760
20110701|2011-06-14 12:00,14,4.1565,4.163,4.155,4.1625,840
20110701|2011-06-14 12:30,14,4.1625,4.1665,4.157,4.1595,878
20110701|2011-06-14 13:00,14,4.1595,4.165,4.1595,4.162,235
20110701|2011-06-14 13:30,14,4.162,4.1645,4.16,4.1625,411
20110701|2011-06-14 14:00,14,4.163,4.1635,4.16,4.16,172
20110701|2011-06-14 14:30,14,4.16,4.1605,4.1535,4.158,272
20110701|2011-06-14 15:00,14,4.159,4.1685,4.156,4.156,228
20110701|2011-06-14 15:30,14,4.1555,4.16,4.155,4.156,113
20110701|2011-06-14 16:00,14,4.1565,4.1565,4.155,4.155,20
20110701|2011-06-14 17:00,15,4.157,4.1605,4.154,4.155,34
20110701|2011-06-14 17:30,15,4.157,4.16,4.155,4.155,48
20110701|2011-06-14 18:00,15,4.158,4.16,4.1555,4.16,10
20110701|2011-06-14 18:30,15,4.157,4.157,4.148,4.1505,84
20110701|2011-06-14 19:00,15,4.1505,4.1555,4.1475,4.1485,78
20110701|2011-06-14 19:30,15,4.1485,4.1485,4.1405,4.141,237
20110701|2011-06-14 20:00,15,4.1405,4.1515,4.138,4.1465,389
20110701|2011-06-14 20:30,15,4.1465,4.15,4.1405,4.1455,186
20110701|2011-06-14 21:00,15,4.148,4.1555,4.1455,4.153,184
20110701|2011-06-14 21:30,15,4.153,4.1545,4.145,4.145,189
20110701|2011-06-14 22:00,15,4.146,4.1475,4.1395,4.146,230
20110701|2011-06-14 22:30,15,4.146,4.1505,4.1425,4.1465,49
20110701|2011-06-14 23:00,15,4.1465,4.1505,4.1465,4.15,19
20110701|2011-06-14 23:30,15,4.1505,4.1525,4.144,4.145,161
20110701|2011-06-15 00:00,15,4.1455,4.148,4.1415,4.1435,67
20110701|2011-06-15 00:30,15,4.1435,4.1455,4.1395,4.143,232
20110701|2011-06-15 01:00,15,4.1435,4.148,4.1425,4.1455,231
20110701|2011-06-15 01:30,15,4.144,4.1455,4.14,4.1435,409
20110701|2011-06-15 02:00,15,4.141,4.1465,4.132,4.1465,801
20110701|2011-06-15 02:30,15,4.147,4.149,4.14,4.145,222
20110701|2011-06-15 03:00,15,4.1445,4.152,4.1425,4.152,309
20110701|2011-06-15 03:30,15,4.1515,4.1525,4.1405,4.1415,337
20110701|2011-06-15 04:00,15,4.1415,4.17,4.1415,4.1645,1017
20110701|2011-06-15 04:30,15,4.164,4.1645,4.154,4.1625,474
20110701|2011-06-15 05:00,15,4.1625,4.1665,4.1555,4.159,467
20110701|2011-06-15 05:30,15,4.159,4.1625,4.153,4.1545,203
20110701|2011-06-15 06:00,15,4.1555,4.1625,4.153,4.1555,427
20110701|2011-06-15 06:30,15,4.1555,4.1565,4.145,4.1465,777
20110701|2011-06-15 07:00,15,4.146,4.1495,4.135,4.1365,1826
20110701|2011-06-15 07:30,15,4.136,4.1385,4.1255,4.126,1657
20110701|2011-06-15 08:00,15,4.127,4.1405,4.122,4.136,1741
20110701|2011-06-15 08:30,15,4.1365,4.1505,4.133,4.1415,2070
20110701|2011-06-15 09:00,15,4.1415,4.1525,4.1395,4.143,1030
20110701|2011-06-15 09:30,15,4.1435,4.166,4.142,4.1595,1931
20110701|2011-06-15 10:00,15,4.16,4.183,4.158,4.1695,2941
20110701|2011-06-15 10:30,15,4.1685,4.1695,4.1395,4.143,2150
20110701|2011-06-15 11:00,15,4.143,4.1455,4.1145,4.125,2486
20110701|2011-06-15 11:30,15,4.1245,4.1295,4.113,4.125,2148
20110701|2011-06-15 12:00,15,4.1245,4.1265,4.112,4.1145,902
20110701|2011-06-15 12:30,15,4.116,4.117,4.108,4.116,857
20110701|2011-06-15 13:00,15,4.1155,4.129,4.115,4.1165,311
20110701|2011-06-15 13:30,15,4.117,4.1245,4.1125,4.116,250
20110701|2011-06-15 14:00,15,4.1155,4.116,4.0985,4.1115,360
20110701|2011-06-15 14:30,15,4.1115,4.12,4.1085,4.1165,235
20110701|2011-06-15 15:00,15,4.1165,4.1265,4.1135,4.122,79
20110701|2011-06-15 15:30,15,4.1215,4.125,4.1205,4.125,41
20110701|2011-06-15 16:00,15,4.125,4.125,4.121,4.121,10
20110701|2011-06-15 17:00,16,4.1255,4.1315,4.1155,4.123,100
20110701|2011-06-15 17:30,16,4.1255,4.1255,4.1205,4.124,18
20110701|2011-06-15 18:00,16,4.1225,4.1225,4.11,4.1125,57
20110701|2011-06-15 18:30,16,4.1155,4.1275,4.112,4.115,117
20110701|2011-06-15 19:00,16,4.115,4.12,4.1125,4.119,48
20110701|2011-06-15 19:30,16,4.1195,4.128,4.1195,4.1205,71
20110701|2011-06-15 20:00,16,4.1215,4.124,4.1115,4.1205,180
20110701|2011-06-15 20:30,16,4.1215,4.123,4.118,4.121,167
20110701|2011-06-15 21:00,16,4.1215,4.122,4.1175,4.119,89
20110701|2011-06-15 21:30,16,4.12,4.128,4.1195,4.1255,88
20110701|2011-06-15 22:00,16,4.1245,4.1245,4.118,4.123,128
20110701|2011-06-15 22:30,16,4.12,4.122,4.1195,4.121,24
20110701|2011-06-15 23:00,16,4.118,4.1185,4.1155,4.1165,27
20110701|2011-06-15 23:30,16,4.117,4.1205,4.105,4.111,302
20110701|2011-06-16 00:00,16,4.11,4.1155,4.1035,4.1055,129
20110701|2011-06-16 00:30,16,4.1055,4.111,4.101,4.106,202
20110701|2011-06-16 01:00,16,4.1075,4.1085,4.103,4.103,255
20110701|2011-06-16 01:30,16,4.103,4.1075,4.0975,4.1015,696
20110701|2011-06-16 02:00,16,4.1005,4.1185,4.0935,4.1145,799
20110701|2011-06-16 02:30,16,4.1135,4.1215,4.1065,4.116,634
20110701|2011-06-16 03:00,16,4.116,4.128,4.1155,4.1225,462
20110701|2011-06-16 03:30,16,4.121,4.121,4.104,4.107,469
20110701|2011-06-16 04:00,16,4.1065,4.1065,4.0955,4.099,504
20110701|2011-06-16 04:30,16,4.099,4.102,4.0755,4.089,1403
20110701|2011-06-16 05:00,16,4.0885,4.092,4.081,4.081,858
20110701|2011-06-16 05:30,16,4.081,4.093,4.078,4.0895,569
20110701|2011-06-16 06:00,16,4.09,4.0945,4.085,4.0885,408
20110701|2011-06-16 06:30,16,4.088,4.0885,4.071,4.073,1208
20110701|2011-06-16 07:00,16,4.0735,4.0785,4.0465,4.0545,4565
20110701|2011-06-16 07:30,16,4.055,4.0735,4.047,4.0695,3106
20110701|2011-06-16 08:00,16,4.069,4.0835,4.064,4.0725,2341
20110701|2011-06-16 08:30,16,4.0725,4.089,4.066,4.082,2130
20110701|2011-06-16 09:00,16,4.081,4.0995,4.064,4.083,2134
20110701|2011-06-16 09:30,16,4.0835,4.0905,4.081,4.084,996
20110701|2011-06-16 10:00,16,4.0845,4.0925,4.0755,4.088,1213
20110701|2011-06-16 10:30,16,4.0875,4.1065,4.0865,4.102,1973
20110701|2011-06-16 11:00,16,4.101,4.1325,4.101,4.1265,3010
20110701|2011-06-16 11:30,16,4.1275,4.1295,4.1115,4.118,1632
20110701|2011-06-16 12:00,16,4.118,4.124,4.117,4.1215,676
20110701|2011-06-16 12:30,16,4.121,4.123,4.115,4.115,534
20110701|2011-06-16 13:00,16,4.115,4.116,4.106,4.11,392
20110701|2011-06-16 13:30,16,4.11,4.11,4.0965,4.104,271
20110701|2011-06-16 14:00,16,4.106,4.1145,4.104,4.1125,228
20110701|2011-06-16 14:30,16,4.1115,4.1255,4.11,4.125,186
20110701|2011-06-16 15:00,16,4.122,4.1245,4.1205,4.1205,48
20110701|2011-06-16 15:30,16,4.12,4.124,4.1175,4.1225,85
20110701|2011-06-16 16:00,16,4.1225,4.1225,4.1195,4.1195,13
20110701|2011-06-16 17:00,17,4.124,4.126,4.118,4.119,74
20110701|2011-06-16 17:30,17,4.12,4.121,4.119,4.12,18
20110701|2011-06-16 18:00,17,4.119,4.122,4.1175,4.1215,25
20110701|2011-06-16 18:30,17,4.121,4.122,4.1195,4.1205,9
20110701|2011-06-16 19:00,17,4.118,4.118,4.109,4.112,83
20110701|2011-06-16 19:30,17,4.112,4.122,4.112,4.1205,133
20110701|2011-06-16 20:00,17,4.1205,4.122,4.1175,4.1205,206
20110701|2011-06-16 20:30,17,4.1185,4.12,4.107,4.107,119
20110701|2011-06-16 21:00,17,4.1075,4.109,4.1035,4.1045,96
20110701|2011-06-16 21:30,17,4.1065,4.1065,4.101,4.106,215
20110701|2011-06-16 22:00,17,4.1075,4.1125,4.1045,4.1125,106
20110701|2011-06-16 22:30,17,4.112,4.112,4.105,4.1055,81
20110701|2011-06-16 23:00,17,4.108,4.1085,4.1015,4.103,107
20110701|2011-06-16 23:30,17,4.1045,4.105,4.099,4.102,123
20110701|2011-06-17 00:00,17,4.1005,4.103,4.0965,4.0965,154
20110701|2011-06-17 00:30,17,4.097,4.108,4.0935,4.108,319
20110701|2011-06-17 01:00,17,4.1075,4.1085,4.101,4.104,197
20110701|2011-06-17 01:30,17,4.104,4.114,4.097,4.11,493
20110701|2011-06-17 02:00,17,4.11,4.114,4.098,4.1005,558
20110701|2011-06-17 02:30,17,4.099,4.102,4.0765,4.08,957
20110701|2011-06-17 03:00,17,4.08,4.088,4.0775,4.079,635
20110701|2011-06-17 03:30,17,4.0795,4.0895,4.079,4.087,291
20110701|2011-06-17 04:00,17,4.0875,4.111,4.083,4.1005,722
20110701|2011-06-17 04:30,17,4.102,4.1055,4.094,4.096,570
20110701|2011-06-17 05:00,17,4.0975,4.1255,4.0925,4.1235,770
20110701|2011-06-17 05:30,17,4.124,4.131,4.1155,4.1225,657
20110701|2011-06-17 06:00,17,4.123,4.129,4.1165,4.127,824
20110701|2011-06-17 06:30,17,4.1275,4.1375,4.1175,4.133,942
20110701|2011-06-17 07:00,17,4.133,4.136,4.1215,4.124,1342
20110701|2011-06-17 07:30,17,4.124,4.136,4.121,4.136,657
20110701|2011-06-17 08:00,17,4.136,4.136,4.123,4.1265,778
20110701|2011-06-17 08:30,17,4.1255,4.1335,4.1145,4.132,1658
20110701|2011-06-17 09:00,17,4.134,4.156,4.125,4.132,2667
20110701|2011-06-17 09:30,17,4.133,4.1425,4.1315,4.133,814
20110701|2011-06-17 10:00,17,4.1335,4.134,4.116,4.1205,1796
20110701|2011-06-17 10:30,17,4.1215,4.122,4.0905,4.0985,2646
20110701|2011-06-17 11:00,17,4.1,4.1045,4.093,4.0985,941
20110701|2011-06-17 11:30,17,4.098,4.1025,4.095,4.1015,1667
20110701|2011-06-17 12:00,17,4.101,4.101,4.0915,4.0975,558
20110701|2011-06-17 12:30,17,4.0975,4.1015,4.0945,4.097,399
20110701|2011-06-17 13:00,17,4.0965,4.1055,4.095,4.104,235
20110701|2011-06-17 13:30,17,4.104,4.104,4.096,4.0995,82
20110701|2011-06-17 14:00,17,4.0985,4.103,4.0905,4.0965,227
20110701|2011-06-17 14:30,17,4.096,4.1035,4.095,4.1,112
20110701|2011-06-17 15:00,17,4.1005,4.103,4.0965,4.0985,35
20110701|2011-06-17 15:30,17,4.099,4.099,4.0965,4.0985,20
20110701|2011-06-17 16:00,17,4.098,4.099,4.096,4.099,37
20110701|2011-06-19 17:00,20,4.1025,4.1025,4.08,4.0885,68
20110701|2011-06-19 17:30,20,4.0875,4.093,4.0875,4.093,37
20110701|2011-06-19 18:00,20,4.0915,4.099,4.0915,4.096,25
20110701|2011-06-19 18:30,20,4.096,4.098,4.0905,4.0915,16
20110701|2011-06-19 19:00,20,4.089,4.104,4.0885,4.102,108
20110701|2011-06-19 19:30,20,4.1025,4.107,4.1005,4.1045,91
20110701|2011-06-19 20:00,20,4.1045,4.11,4.092,4.098,256
20110701|2011-06-19 20:30,20,4.098,4.098,4.087,4.0955,288
20110701|2011-06-19 21:00,20,4.095,4.095,4.0885,4.0925,131
20110701|2011-06-19 21:30,20,4.091,4.093,4.074,4.0765,435
20110701|2011-06-19 22:00,20,4.0775,4.0805,4.0705,4.072,419
20110701|2011-06-19 22:30,20,4.0715,4.075,4.067,4.071,327
20110701|2011-06-19 23:00,20,4.071,4.073,4.0635,4.064,186
20110701|2011-06-19 23:30,20,4.067,4.068,4.0565,4.057,421
20110701|2011-06-20 00:00,20,4.056,4.062,4.0535,4.055,238
20110701|2011-06-20 00:30,20,4.056,4.065,4.056,4.0605,261
20110701|2011-06-20 01:00,20,4.0605,4.066,4.0585,4.061,372
20110701|2011-06-20 01:30,20,4.0605,4.0605,4.049,4.056,421
20110701|2011-06-20 02:00,20,4.055,4.0685,4.052,4.064,635
20110701|2011-06-20 02:30,20,4.0625,4.0695,4.0525,4.0545,430
20110701|2011-06-20 03:00,20,4.055,4.0625,4.051,4.053,531
20110701|2011-06-20 03:30,20,4.0525,4.053,4.042,4.047,749
20110701|2011-06-20 04:00,20,4.048,4.0605,4.048,4.054,341
20110701|2011-06-20 04:30,20,4.0545,4.057,4.0515,4.055,236
20110701|2011-06-20 05:00,20,4.0545,4.063,4.0535,4.0565,222
20110701|2011-06-20 05:30,20,4.0565,4.063,4.056,4.059,214
20110701|2011-06-20 06:00,20,4.058,4.0605,4.048,4.0485,492
20110701|2011-06-20 06:30,20,4.0475,4.051,4.0425,4.0475,689
20110701|2011-06-20 07:00,20,4.0465,4.0515,4.005,4.02,7511
20110701|2011-06-20 07:30,20,4.0195,4.031,4.0135,4.029,3637
20110701|2011-06-20 08:00,20,4.028,4.048,4.027,4.035,2405
20110701|2011-06-20 08:30,20,4.0355,4.0525,4.035,4.049,1392
20110701|2011-06-20 09:00,20,4.0495,4.052,4.0325,4.039,1082
20110701|2011-06-20 09:30,20,4.04,4.0545,4.035,4.045,1169
20110701|2011-06-20 10:00,20,4.045,4.0615,4.0405,4.06,732
20110701|2011-06-20 10:30,20,4.06,4.074,4.059,4.072,1671
20110701|2011-06-20 11:00,20,4.072,4.0785,4.0655,4.069,1189
20110701|2011-06-20 11:30,20,4.0695,4.0745,4.065,4.0745,1378
20110701|2011-06-20 12:00,20,4.074,4.0755,4.0665,4.0685,596
20110701|2011-06-20 12:30,20,4.07,4.0715,4.068,4.069,266
20110701|2011-06-20 13:00,20,4.069,4.075,4.068,4.0705,188
20110701|2011-06-20 13:30,20,4.0725,4.081,4.0725,4.076,129
20110701|2011-06-20 14:00,20,4.078,4.078,4.0705,4.0745,50
20110701|2011-06-20 14:30,20,4.076,4.0785,4.074,4.0775,68
20110701|2011-06-20 15:00,20,4.078,4.08,4.074,4.0755,103
20110701|2011-06-20 15:30,20,4.0735,4.0735,4.0695,4.0695,37
20110701|2011-06-20 16:00,20,4.069,4.0725,4.0685,4.0685,16
20110701|2011-06-20 17:00,21,4.074,4.074,4.067,4.067,15
20110701|2011-06-20 17:30,21,4.0695,4.07,4.0695,4.07,2
20110701|2011-06-20 18:00,21,4.0665,4.0755,4.0665,4.074,38
20110701|2011-06-20 18:30,21,4.0725,4.084,4.0725,4.0785,44
20110701|2011-06-20 19:00,21,4.0745,4.0825,4.0715,4.078,85
20110701|2011-06-20 19:30,21,4.078,4.079,4.066,4.071,222
20110701|2011-06-20 20:00,21,4.0695,4.079,4.0695,4.078,265
20110701|2011-06-20 20:30,21,4.0765,4.0795,4.0715,4.078,263
20110701|2011-06-20 21:00,21,4.077,4.0795,4.073,4.0735,246
20110701|2011-06-20 21:30,21,4.0735,4.0745,4.058,4.067,417
20110701|2011-06-20 22:00,21,4.0675,4.0695,4.0615,4.0695,183
20110701|2011-06-20 22:30,21,4.07,4.072,4.066,4.069,48
20110701|2011-06-20 23:00,21,4.069,4.069,4.0685,4.0685,13
20110701|2011-06-20 23:30,21,4.0665,4.075,4.065,4.073,261
20110701|2011-06-21 00:00,21,4.0735,4.0825,4.072,4.078,217
20110701|2011-06-21 00:30,21,4.078,4.0905,4.078,4.0885,346
20110701|2011-06-21 01:00,21,4.0885,4.098,4.0855,4.0975,377
20110701|2011-06-21 01:30,21,4.096,4.101,4.0905,4.0955,542
20110701|2011-06-21 02:00,21,4.096,4.098,4.0885,4.0965,333
20110701|2011-06-21 02:30,21,4.0965,4.0975,4.0905,4.0925,342
20110701|2011-06-21 03:00,21,4.0935,4.1005,4.0865,4.095,629
20110701|2011-06-21 03:30,21,4.095,4.102,4.091,4.0935,409
20110701|2011-06-21 04:00,21,4.093,4.093,4.0785,4.0865,428
20110701|2011-06-21 04:30,21,4.0855,4.086,4.0805,4.081,165
20110701|2011-06-21 05:00,21,4.081,4.0945,4.0795,4.094,313
20110701|2011-06-21 05:30,21,4.0945,4.0985,4.0915,4.094,220
20110701|2011-06-21 06:00,21,4.095,4.103,4.094,4.0955,539
20110701|2011-06-21 06:30,21,4.0955,4.101,4.087,4.095,657
20110701|2011-06-21 07:00,21,4.0955,4.1075,4.092,4.107,2236
20110701|2011-06-21 07:30,21,4.106,4.1215,4.1055,4.112,3111
20110701|2011-06-21 08:00,21,4.111,4.117,4.105,4.113,1146
20110701|2011-06-21 08:30,21,4.113,4.1185,4.1055,4.117,1221
20110701|2011-06-21 09:00,21,4.1175,4.1285,4.1165,4.1215,1775
20110701|2011-06-21 09:30,21,4.122,4.125,4.1165,4.12,836
20110701|2011-06-21 10:00,21,4.121,4.124,4.119,4.123,566
20110701|2011-06-21 10:30,21,4.122,4.1235,4.098,4.104,1853
20110701|2011-06-21 11:00,21,4.104,4.104,4.0895,4.0905,1489
20110701|2011-06-21 11:30,21,4.089,4.092,4.074,4.087,2250
20110701|2011-06-21 12:00,21,4.0875,4.0915,4.0715,4.0735,1583
20110701|2011-06-21 12:30,21,4.0735,4.082,4.0735,4.08,385
20110701|2011-06-21 13:00,21,4.081,4.093,4.08,4.0895,288
20110701|2011-06-21 13:30,21,4.088,4.0915,4.085,4.0915,106
20110701|2011-06-21 14:00,21,4.09,4.091,4.0875,4.088,97
20110701|2011-06-21 14:30,21,4.0875,4.092,4.082,4.0835,99
20110701|2011-06-21 15:00,21,4.083,4.087,4.081,4.0865,24
20110701|2011-06-21 15:30,21,4.0855,4.0885,4.0815,4.086,38
20110701|2011-06-21 16:00,21,4.0845,4.085,4.0815,4.085,9
20110701|2011-06-21 17:00,22,4.0905,4.0915,4.0855,4.09,113
20110701|2011-06-21 17:30,22,4.09,4.09,4.0805,4.0805,17
20110701|2011-06-21 18:00,22,4.081,4.089,4.0805,4.0875,32
20110701|2011-06-21 18:30,22,4.089,4.09,4.087,4.09,61
20110701|2011-06-21 19:00,22,4.091,4.094,4.088,4.091,103
20110701|2011-06-21 19:30,22,4.089,4.0925,4.0805,4.0865,279
20110701|2011-06-21 20:00,22,4.086,4.0925,4.083,4.0875,216
20110701|2011-06-21 20:30,22,4.0855,4.0855,4.067,4.071,630
20110701|2011-06-21 21:00,22,4.0695,4.08,4.068,4.0735,291
20110701|2011-06-21 21:30,22,4.0735,4.084,4.073,4.0825,264
20110701|2011-06-21 22:00,22,4.0815,4.0815,4.0725,4.075,81
20110701|2011-06-21 22:30,22,4.0735,4.074,4.0655,4.07,201
20110701|2011-06-21 23:00,22,4.07,4.07,4.067,4.0685,29
20110701|2011-06-21 23:30,22,4.0675,4.0695,4.065,4.068,163
20110701|2011-06-22 00:00,22,4.0685,4.0705,4.0615,4.0705,272
20110701|2011-06-22 00:30,22,4.0705,4.076,4.0675,4.075,250
20110701|2011-06-22 01:00,22,4.075,4.08,4.0705,4.076,319
20110701|2011-06-22 01:30,22,4.076,4.0785,4.069,4.0775,510
20110701|2011-06-22 02:00,22,4.078,4.0825,4.0705,4.081,548
20110701|2011-06-22 02:30,22,4.081,4.0845,4.075,4.0785,314
20110701|2011-06-22 03:00,22,4.078,4.0825,4.0725,4.0725,317
20110701|2011-06-22 03:30,22,4.0725,4.073,4.069,4.0715,399
20110701|2011-06-22 04:00,22,4.071,4.072,4.0545,4.0585,704
20110701|2011-06-22 04:30,22,4.059,4.0645,4.0505,4.053,902
20110701|2011-06-22 05:00,22,4.053,4.056,4.0455,4.0505,866
20110701|2011-06-22 05:30,22,4.0505,4.06,4.049,4.0545,503
20110701|2011-06-22 06:00,22,4.053,4.058,4.0515,4.057,404
20110701|2011-06-22 06:30,22,4.0555,4.073,4.0545,4.072,2578
20110701|2011-06-22 07:00,22,4.071,4.0875,4.071,4.0785,2384
20110701|2011-06-22 07:30,22,4.0785,4.0785,4.0625,4.0715,1439
20110701|2011-06-22 08:00,22,4.0715,4.082,4.0715,4.08,1599
20110701|2011-06-22 08:30,22,4.0805,4.0965,4.076,4.09,1377
20110701|2011-06-22 09:00,22,4.0905,4.092,4.078,4.0845,1124
20110701|2011-06-22 09:30,22,4.0835,4.0905,4.075,4.082,653
20110701|2011-06-22 10:00,22,4.0815,4.0815,4.06,4.07,1276
20110701|2011-06-22 10:30,22,4.071,4.079,4.07,4.074,697
20110701|2011-06-22 11:00,22,4.073,4.079,4.067,4.0775,601
20110701|2011-06-22 11:30,22,4.078,4.0935,4.071,4.0885,1695
20110701|2011-06-22 12:00,22,4.089,4.0905,4.083,4.09,395
20110701|2011-06-22 12:30,22,4.089,4.0935,4.087,4.0905,519
20110701|2011-06-22 13:00,22,4.0905,4.0915,4.0855,4.0875,203
20110701|2011-06-22 13:30,22,4.0855,4.0855,4.0675,4.0715,391
20110701|2011-06-22 14:00,22,4.072,4.0795,4.0675,4.0695,153
20110701|2011-06-22 14:30,22,4.0685,4.0685,4.057,4.0605,206
20110701|2011-06-22 15:00,22,4.0585,4.066,4.057,4.06,89
20110701|2011-06-22 15:30,22,4.06,4.064,4.0575,4.0595,36
20110701|2011-06-22 16:00,22,4.0575,4.061,4.057,4.057,10
20110701|2011-06-22 17:00,23,4.0565,4.06,4.052,4.0565,52
20110701|2011-06-22 17:30,23,4.0565,4.059,4.0515,4.059,51
20110701|2011-06-22 18:00,23,4.0565,4.0565,4.04,4.044,249
20110701|2011-06-22 18:30,23,4.044,4.054,4.044,4.051,114
20110701|2011-06-22 19:00,23,4.053,4.069,4.053,4.0595,316
20110701|2011-06-22 19:30,23,4.0605,4.0625,4.0565,4.0565,183
20110701|2011-06-22 20:00,23,4.057,4.057,4.0315,4.0365,642
20110701|2011-06-22 20:30,23,4.0355,4.0375,4.031,4.0335,469
20110701|2011-06-22 21:00,23,4.0325,4.0455,4.028,4.045,433
20110701|2011-06-22 21:30,23,4.0435,4.052,4.038,4.0475,534
20110701|2011-06-22 22:00,23,4.0475,4.055,4.0465,4.054,245
20110701|2011-06-22 22:30,23,4.054,4.0555,4.0515,4.053,53
20110701|2011-06-22 23:00,23,4.053,4.054,4.0505,4.052,122
20110701|2011-06-22 23:30,23,4.054,4.0565,4.053,4.056,74
20110701|2011-06-23 00:00,23,4.0555,4.0565,4.052,4.054,113
20110701|2011-06-23 00:30,23,4.054,4.054,4.045,4.051,432
20110701|2011-06-23 01:00,23,4.05,4.0525,4.047,4.0515,154
20110701|2011-06-23 01:30,23,4.0525,4.063,4.0515,4.057,424
20110701|2011-06-23 02:00,23,4.0565,4.0565,4.0435,4.047,721
20110701|2011-06-23 02:30,23,4.0475,4.0645,4.0465,4.0605,925
20110701|2011-06-23 03:00,23,4.061,4.068,4.0555,4.0635,646
20110701|2011-06-23 03:30,23,4.0615,4.0635,4.0555,4.0595,556
20110701|2011-06-23 04:00,23,4.0595,4.0645,4.047,4.048,739
20110701|2011-06-23 04:30,23,4.0475,4.053,4.045,4.049,585
20110701|2011-06-23 05:00,23,4.0485,4.0555,4.0465,4.0495,361
20110701|2011-06-23 05:30,23,4.0495,4.0495,4.0355,4.0385,665
20110701|2011-06-23 06:00,23,4.0395,4.0475,4.0345,4.0435,576
20110701|2011-06-23 06:30,23,4.044,4.055,4.038,4.0395,801
20110701|2011-06-23 07:00,23,4.039,4.0435,4.0225,4.0275,4021
20110701|2011-06-23 07:30,23,4.0275,4.0315,4.015,4.0305,5218
20110701|2011-06-23 08:00,23,4.03,4.0595,4.022,4.049,4174
20110701|2011-06-23 08:30,23,4.0485,4.0495,4.0215,4.0355,2271
20110701|2011-06-23 09:00,23,4.0365,4.042,4.026,4.033,1695
20110701|2011-06-23 09:30,23,4.032,4.0355,4.021,4.0315,1419
20110701|2011-06-23 10:00,23,4.032,4.044,4.0315,4.042,1360
20110701|2011-06-23 10:30,23,4.042,4.0525,4.0415,4.048,1838
20110701|2011-06-23 11:00,23,4.0485,4.051,4.039,4.0405,511
20110701|2011-06-23 11:30,23,4.0415,4.0445,4.037,4.038,1219
20110701|2011-06-23 12:00,23,4.0385,4.0445,4.0355,4.0415,582
20110701|2011-06-23 12:30,23,4.0405,4.047,4.039,4.046,328
20110701|2011-06-23 13:00,23,4.0455,4.0505,4.0325,4.0425,297
20110701|2011-06-23 13:30,23,4.041,4.055,4.038,4.055,196
20110701|2011-06-23 14:00,23,4.0545,4.061,4.044,4.0535,381
20110701|2011-06-23 14:30,23,4.0535,4.067,4.048,4.066,174
20110701|2011-06-23 15:00,23,4.067,4.0775,4.065,4.065,214
20110701|2011-06-23 15:30,23,4.065,4.069,4.0625,4.0685,58
20110701|2011-06-23 16:00,23,4.0685,4.074,4.0685,4.0725,34
20110701|2011-06-23 17:00,24,4.0785,4.079,4.068,4.068,52
20110701|2011-06-23 17:30,24,4.0675,4.0705,4.067,4.07,32
20110701|2011-06-23 18:00,24,4.07,4.07,4.067,4.067,11
20110701|2011-06-23 18:30,24,4.067,4.069,4.065,4.0675,62
20110701|2011-06-23 19:00,24,4.067,4.067,4.0585,4.063,259
20110701|2011-06-23 19:30,24,4.0625,4.0665,4.062,4.0665,148
20110701|2011-06-23 20:00,24,4.067,4.077,4.066,4.0695,374
20110701|2011-06-23 20:30,24,4.0705,4.074,4.0675,4.069,175
20110701|2011-06-23 21:00,24,4.0695,4.0725,4.0675,4.0715,111
20110701|2011-06-23 21:30,24,4.0715,4.0765,4.067,4.074,179
20110701|2011-06-23 22:00,24,4.074,4.0915,4.074,4.0905,500
20110701|2011-06-23 22:30,24,4.0885,4.0935,4.0855,4.0905,327
20110701|2011-06-23 23:00,24,4.091,4.0925,4.089,4.089,63
20110701|2011-06-23 23:30,24,4.089,4.089,4.0805,4.084,418
20110701|2011-06-24 00:00,24,4.0845,4.0945,4.0845,4.0925,259
20110701|2011-06-24 00:30,24,4.092,4.109,4.092,4.098,989
20110701|2011-06-24 01:00,24,4.098,4.1005,4.094,4.0945,246
20110701|2011-06-24 01:30,24,4.0955,4.0955,4.0865,4.0865,413
20110701|2011-06-24 02:00,24,4.0865,4.0945,4.078,4.0785,720
20110701|2011-06-24 02:30,24,4.079,4.085,4.0745,4.0785,718
20110701|2011-06-24 03:00,24,4.08,4.0965,4.079,4.095,766
20110701|2011-06-24 03:30,24,4.0945,4.103,4.0915,4.1,565
20110701|2011-06-24 04:00,24,4.1005,4.103,4.0955,4.0985,481
20110701|2011-06-24 04:30,24,4.099,4.1,4.0865,4.091,310
20110701|2011-06-24 05:00,24,4.091,4.091,4.0805,4.0845,569
20110701|2011-06-24 05:30,24,4.085,4.09,4.0825,4.086,396
20110701|2011-06-24 06:00,24,4.0865,4.092,4.084,4.0895,246
20110701|2011-06-24 06:30,24,4.0895,4.092,4.0825,4.0835,331
20110701|2011-06-24 07:00,24,4.0835,4.14,4.0785,4.1285,5937
20110701|2011-06-24 07:30,24,4.129,4.1325,4.1195,4.1225,2638
20110701|2011-06-24 08:00,24,4.1225,4.126,4.117,4.121,974
20110701|2011-06-24 08:30,24,4.1225,4.1245,4.116,4.1195,1540
20110701|2011-06-24 09:00,24,4.12,4.1275,4.1015,4.11,2302
20110701|2011-06-24 09:30,24,4.1085,4.117,4.097,4.103,1619
20110701|2011-06-24 10:00,24,4.104,4.1085,4.0865,4.093,1288
20110701|2011-06-24 10:30,24,4.094,4.1005,4.0875,4.0935,1698
20110701|2011-06-24 11:00,24,4.094,4.0975,4.0875,4.0925,794
20110701|2011-06-24 11:30,24,4.093,4.099,4.091,4.0985,1907
20110701|2011-06-24 12:00,24,4.0985,4.1,4.091,4.0945,1068
20110701|2011-06-24 12:30,24,4.0945,4.1035,4.093,4.0985,940
20110701|2011-06-24 13:00,24,4.0985,4.0985,4.092,4.0945,82
20110701|2011-06-24 13:30,24,4.0975,4.0995,4.091,4.091,106
20110701|2011-06-24 14:00,24,4.091,4.096,4.086,4.093,98
20110701|2011-06-24 14:30,24,4.0935,4.097,4.08,4.0845,141
20110701|2011-06-24 15:00,24,4.0855,4.0955,4.08,4.087,73
20110701|2011-06-24 15:30,24,4.085,4.0895,4.0825,4.0865,53
20110701|2011-06-24 16:00,24,4.087,4.09,4.085,4.089,18
20110701|2011-06-26 17:00,27,4.088,4.1,4.088,4.09,43
20110701|2011-06-26 17:30,27,4.09,4.09,4.0845,4.087,23
20110701|2011-06-26 18:00,27,4.087,4.093,4.0865,4.093,12
20110701|2011-06-26 18:30,27,4.0905,4.093,4.0865,4.0915,39
20110701|2011-06-26 19:00,27,4.0875,4.0925,4.081,4.0865,99
20110701|2011-06-26 19:30,27,4.085,4.085,4.069,4.0715,297
20110701|2011-06-26 20:00,27,4.0705,4.0705,4.0515,4.062,598
20110701|2011-06-26 20:30,27,4.0595,4.0625,4.055,4.06,102
20110701|2011-06-26 21:00,27,4.061,4.0645,4.054,4.064,165
20110701|2011-06-26 21:30,27,4.065,4.07,4.062,4.062,204
20110701|2011-06-26 22:00,27,4.0615,4.0615,4.053,4.055,190
20110701|2011-06-26 22:30,27,4.0555,4.061,4.0555,4.056,34
20110701|2011-06-26 23:00,27,4.057,4.064,4.0565,4.0605,62
20110701|2011-06-26 23:30,27,4.0615,4.0665,4.058,4.058,196
20110701|2011-06-27 00:00,27,4.0575,4.0605,4.0545,4.059,83
20110701|2011-06-27 00:30,27,4.059,4.063,4.044,4.0535,645
20110701|2011-06-27 01:00,27,4.0535,4.0565,4.049,4.055,413
20110701|2011-06-27 01:30,27,4.054,4.056,4.044,4.0455,505
20110701|2011-06-27 02:00,27,4.0455,4.0615,4.044,4.0595,445
20110701|2011-06-27 02:30,27,4.06,4.0625,4.046,4.0475,447
20110701|2011-06-27 03:00,27,4.048,4.068,4.048,4.064,609
20110701|2011-06-27 03:30,27,4.064,4.075,4.0575,4.0735,569
20110701|2011-06-27 04:00,27,4.0735,4.075,4.069,4.072,306
20110701|2011-06-27 04:30,27,4.074,4.078,4.071,4.0715,229
20110701|2011-06-27 05:00,27,4.072,4.082,4.072,4.0785,295
20110701|2011-06-27 05:30,27,4.0785,4.0815,4.069,4.069,232
20110701|2011-06-27 06:00,27,4.0695,4.0755,4.063,4.068,450
20110701|2011-06-27 06:30,27,4.0685,4.0715,4.0645,4.0675,292
20110701|2011-06-27 07:00,27,4.0685,4.0695,4.0385,4.042,3650
20110701|2011-06-27 07:30,27,4.043,4.0465,4.0345,4.042,2305
20110701|2011-06-27 08:00,27,4.042,4.0525,4.0405,4.0505,1444
20110701|2011-06-27 08:30,27,4.0515,4.0595,4.041,4.0545,1491
20110701|2011-06-27 09:00,27,4.0565,4.0695,4.046,4.0695,1302
20110701|2011-06-27 09:30,27,4.07,4.07,4.0605,4.0665,1217
20110701|2011-06-27 10:00,27,4.0675,4.0695,4.059,4.0615,679
20110701|2011-06-27 10:30,27,4.061,4.0665,4.049,4.055,935
20110701|2011-06-27 11:00,27,4.055,4.0555,4.05,4.0535,449
20110701|2011-06-27 11:30,27,4.053,4.056,4.05,4.0515,1241
20110701|2011-06-27 12:00,27,4.051,4.058,4.049,4.053,731
20110701|2011-06-27 12:30,27,4.0525,4.059,4.0515,4.0575,189
20110701|2011-06-27 13:00,27,4.0585,4.0725,4.0585,4.072,319
20110701|2011-06-27 13:30,27,4.072,4.079,4.07,4.075,181
20110701|2011-06-27 14:00,27,4.075,4.075,4.0675,4.0735,162
20110701|2011-06-27 14:30,27,4.0735,4.075,4.071,4.072,36
20110701|2011-06-27 15:00,27,4.0715,4.075,4.07,4.0725,28
20110701|2011-06-27 15:30,27,4.074,4.076,4.0705,4.074,33
20110701|2011-06-27 16:00,27,4.075,4.079,4.0745,4.076,41
20110701|2011-06-27 17:00,28,4.0705,4.075,4.063,4.063,97
20110701|2011-06-27 17:30,28,4.065,4.0735,4.065,4.0725,11
20110701|2011-06-27 18:00,28,4.07,4.0805,4.07,4.0805,55
20110701|2011-06-27 18:30,28,4.079,4.082,4.0745,4.0765,38
20110701|2011-06-27 19:00,28,4.0735,4.0735,4.057,4.062,55
20110701|2011-06-27 19:30,28,4.06,4.0645,4.058,4.0645,14
20110701|2011-06-27 20:00,28,4.065,4.07,4.0625,4.0695,116
20110701|2011-06-27 20:30,28,4.07,4.071,4.0635,4.065,38
20110701|2011-06-27 21:00,28,4.0625,4.0685,4.0625,4.065,29
20110701|2011-06-27 21:30,28,4.0655,4.0655,4.06,4.0605,152
20110701|2011-06-27 22:00,28,4.061,4.061,4.055,4.0565,63
20110701|2011-06-27 22:30,28,4.057,4.0575,4.055,4.057,6
20110701|2011-06-27 23:00,28,4.057,4.0605,4.055,4.0595,41
20110701|2011-06-27 23:30,28,4.0605,4.066,4.0585,4.066,90
20110701|2011-06-28 00:00,28,4.066,4.0665,4.0595,4.0595,54
20110701|2011-06-28 00:30,28,4.059,4.059,4.0525,4.0575,128
20110701|2011-06-28 01:00,28,4.0565,4.0645,4.053,4.0605,232
20110701|2011-06-28 01:30,28,4.0615,4.064,4.0565,4.057,187
20110701|2011-06-28 02:00,28,4.056,4.07,4.056,4.068,227
20110701|2011-06-28 02:30,28,4.0675,4.0735,4.0665,4.0695,181
20110701|2011-06-28 03:00,28,4.0705,4.0725,4.0615,4.0645,289
20110701|2011-06-28 03:30,28,4.0635,4.0705,4.059,4.069,243
20110701|2011-06-28 04:00,28,4.068,4.068,4.0615,4.066,84
20110701|2011-06-28 04:30,28,4.066,4.0695,4.065,4.0665,137
20110701|2011-06-28 05:00,28,4.065,4.07,4.064,4.067,130
20110701|2011-06-28 05:30,28,4.07,4.071,4.0655,4.068,97
20110701|2011-06-28 06:00,28,4.0665,4.0675,4.055,4.0575,841
20110701|2011-06-28 06:30,28,4.0595,4.072,4.0595,4.0685,818
20110701|2011-06-28 07:00,28,4.067,4.088,4.0665,4.0845,817
20110701|2011-06-28 07:30,28,4.0855,4.089,4.0825,4.0835,785
20110701|2011-06-28 08:00,28,4.0835,4.0905,4.082,4.0825,754
20110701|2011-06-28 08:30,28,4.0825,4.0835,4.0765,4.081,570
20110701|2011-06-28 09:00,28,4.0815,4.097,4.08,4.0925,1105
20110701|2011-06-28 09:30,28,4.0925,4.1075,4.0925,4.0985,1479
20110701|2011-06-28 10:00,28,4.097,4.099,4.091,4.092,314
20110701|2011-06-28 10:30,28,4.0925,4.1025,4.0925,4.099,449
20110701|2011-06-28 11:00,28,4.0995,4.1045,4.0975,4.0975,264
20110701|2011-06-28 11:30,28,4.0985,4.1005,4.0875,4.094,847
20110701|2011-06-28 12:00,28,4.094,4.0955,4.088,4.09,342
20110701|2011-06-28 12:30,28,4.09,4.094,4.0885,4.0905,207
20110701|2011-06-28 13:00,28,4.0915,4.0985,4.086,4.096,138
20110701|2011-06-28 13:30,28,4.0985,4.1035,4.0965,4.0965,40
20110701|2011-06-28 14:00,28,4.0965,4.1,4.0955,4.096,95
20110701|2011-06-28 14:30,28,4.0955,4.098,4.095,4.098,24
20110701|2011-06-28 15:00,28,4.0995,4.1,4.0975,4.098,39
20110701|2011-06-28 15:30,28,4.1005,4.1005,4.098,4.098,23
20110701|2011-06-28 16:00,28,4.098,4.1,4.098,4.098,25
20110701|2011-06-28 17:00,29,4.1,4.1,4.1,4.1,3
20110701|2011-06-28 18:00,29,4.1,4.105,4.1,4.105,8
20110701|2011-06-28 18:30,29,4.104,4.1255,4.104,4.1205,56
20110701|2011-06-28 19:00,29,4.12,4.12,4.103,4.103,26
20110701|2011-06-28 19:30,29,4.1035,4.1035,4.1,4.102,11
20110701|2011-06-28 20:00,29,4.101,4.1025,4.0985,4.1015,34
20110701|2011-06-28 20:30,29,4.101,4.1105,4.099,4.1105,34
20110701|2011-06-28 21:00,29,4.1085,4.1235,4.1085,4.1185,52
20110701|2011-06-28 21:30,29,4.1165,4.1165,4.114,4.116,23
20110701|2011-06-28 22:00,29,4.114,4.1155,4.1035,4.1065,39
20110701|2011-06-28 22:30,29,4.1065,4.1065,4.1065,4.1065,1
20110701|2011-06-28 23:00,29,4.104,4.105,4.1035,4.1035,11
20110701|2011-06-28 23:30,29,4.105,4.1065,4.103,4.105,111
20110701|2011-06-29 00:00,29,4.105,4.105,4.1025,4.105,22
20110701|2011-06-29 00:30,29,4.106,4.1135,4.106,4.1105,39
20110701|2011-06-29 01:00,29,4.1095,4.1105,4.107,4.109,49
20110701|2011-06-29 01:30,29,4.1105,4.1165,4.1095,4.115,76
20110701|2011-06-29 02:00,29,4.116,4.1335,4.115,4.1315,330
20110701|2011-06-29 02:30,29,4.1305,4.139,4.1265,4.1275,361
20110701|2011-06-29 03:00,29,4.1265,4.134,4.1245,4.1255,238
20110701|2011-06-29 03:30,29,4.1245,4.1285,4.1245,4.127,56
20110701|2011-06-29 04:00,29,4.129,4.134,4.127,4.132,53
20110701|2011-06-29 04:30,29,4.1295,4.1355,4.129,4.135,54
20110701|2011-06-29 05:00,29,4.135,4.1465,4.135,4.1425,209
20110701|2011-06-29 05:30,29,4.143,4.153,4.142,4.153,369
20110701|2011-06-29 06:00,29,4.154,4.158,4.1465,4.1485,268
20110701|2011-06-29 06:30,29,4.1495,4.1545,4.143,4.143,271
20110701|2011-06-29 07:00,29,4.1455,4.1645,4.1445,4.1625,602
20110701|2011-06-29 07:30,29,4.1625,4.184,4.159,4.1705,1236
20110701|2011-06-29 08:00,29,4.168,4.1725,4.1505,4.159,520
20110701|2011-06-29 08:30,29,4.1585,4.1705,4.156,4.169,375
20110701|2011-06-29 09:00,29,4.17,4.1745,4.158,4.174,281
20110701|2011-06-29 09:30,29,4.176,4.19,4.174,4.1895,438
20110701|2011-06-29 10:00,29,4.1895,4.2185,4.189,4.205,987
20110701|2011-06-29 10:30,29,4.206,4.215,4.1985,4.2135,269
20110701|2011-06-29 11:00,29,4.2105,4.2115,4.2025,4.2025,137
20110701|2011-06-29 11:30,29,4.202,4.2105,4.2,4.2105,303
20110701|2011-06-29 12:00,29,4.21,4.2115,4.2035,4.2105,90
20110701|2011-06-29 12:30,29,4.2105,4.212,4.205,4.2075,90
20110701|2011-06-29 13:00,29,4.2075,4.2075,4.1975,4.2,103
20110701|2011-06-29 13:30,29,4.1995,4.204,4.1975,4.204,69
20110701|2011-06-29 14:00,29,4.204,4.215,4.203,4.2115,67
20110701|2011-06-29 14:30,29,4.212,4.22,4.2115,4.2185,74
20110701|2011-06-29 15:00,29,4.2185,4.2185,4.211,4.214,12
20110701|2011-06-29 15:30,29,4.214,4.215,4.2105,4.2105,29
20110701|2011-06-29 16:00,29,4.2105,4.2105,4.209,4.21,8
20110701|2011-06-29 17:00,30,4.2125,4.2155,4.212,4.212,7
20110701|2011-06-29 17:30,30,4.212,4.212,4.212,4.212,2
20110701|2011-06-29 18:00,30,4.2105,4.2105,4.2105,4.2105,1
20110701|2011-06-29 18:30,30,4.208,4.208,4.208,4.208,5
20110701|2011-06-29 19:00,30,4.2075,4.2075,4.2005,4.2025,21
20110701|2011-06-29 19:30,30,4.201,4.205,4.199,4.199,63
20110701|2011-06-29 20:00,30,4.1975,4.1995,4.195,4.195,15
20110701|2011-06-29 20:30,30,4.195,4.2,4.194,4.2,26
20110701|2011-06-29 21:00,30,4.2,4.215,4.2,4.2145,8
20110701|2011-06-29 21:30,30,4.216,4.2225,4.216,4.219,10
20110701|2011-06-29 22:00,30,4.2195,4.2235,4.2175,4.223,12
20110701|2011-06-29 22:30,30,4.2215,4.222,4.2185,4.2185,10
20110701|2011-06-29 23:30,30,4.226,4.2375,4.226,4.2365,19
20110701|2011-06-30 00:00,30,4.238,4.238,4.2335,4.2335,14
20110701|2011-06-30 00:30,30,4.2335,4.2335,4.23,4.233,18
20110701|2011-06-30 01:00,30,4.2355,4.2355,4.229,4.23,12
20110701|2011-06-30 01:30,30,4.229,4.2495,4.228,4.2425,26
20110701|2011-06-30 02:00,30,4.243,4.243,4.2405,4.242,7
20110701|2011-06-30 02:30,30,4.242,4.2495,4.2405,4.2475,23
20110701|2011-06-30 03:00,30,4.2445,4.2445,4.238,4.242,27
20110701|2011-06-30 03:30,30,4.242,4.2455,4.239,4.243,14
20110701|2011-06-30 04:00,30,4.2435,4.2435,4.236,4.2365,42
20110701|2011-06-30 04:30,30,4.237,4.241,4.2345,4.241,43
20110701|2011-06-30 05:00,30,4.2425,4.2425,4.2385,4.241,35
20110701|2011-06-30 05:30,30,4.2415,4.2415,4.2395,4.2395,5
20110701|2011-06-30 06:00,30,4.237,4.238,4.2295,4.234,31
20110701|2011-06-30 06:30,30,4.234,4.234,4.2175,4.227,35
20110701|2011-06-30 07:00,30,4.228,4.2295,4.218,4.222,65
20110701|2011-06-30 07:30,30,4.221,4.2355,4.221,4.235,22
20110701|2011-06-30 08:00,30,4.2315,4.2365,4.2305,4.236,16
20110701|2011-06-30 08:30,30,4.2385,4.253,4.2365,4.244,105
20110701|2011-06-30 09:00,30,4.2475,4.254,4.226,4.2305,160
20110701|2011-06-30 09:30,30,4.23,4.24,4.2295,4.24,64
20110701|2011-06-30 10:00,30,4.244,4.256,4.244,4.2505,62
20110701|2011-06-30 10:30,30,4.253,4.2715,4.25,4.2665,57
20110701|2011-06-30 11:00,30,4.2665,4.2695,4.259,4.2625,28
20110701|2011-06-30 11:30,30,4.263,4.274,4.255,4.271,44
20110701|2011-06-30 12:00,30,4.2705,4.271,4.2635,4.265,98
20110701|2011-06-30 12:30,30,4.2665,4.2665,4.2565,4.262,44
20110701|2011-06-30 13:00,30,4.26,4.27,4.26,4.269,15
20110701|2011-06-30 13:30,30,4.265,4.268,4.26,4.2635,21
20110701|2011-06-30 14:00,30,4.2635,4.2685,4.2605,4.265,21
20110701|2011-06-30 14:30,30,4.2675,4.27,4.2665,4.2675,67
20110701|2011-06-30 15:00,30,4.264,4.2665,4.2595,4.26,30
20110701|2011-06-30 15:30,30,4.2585,4.2585,4.2585,4.2585,1
20110701|2011-06-30 17:00,1,4.2505,4.2505,4.2505,4.2505,1
20110701|2011-06-30 18:00,1,4.2565,4.2565,4.2565,4.2565,3
20110701|2011-06-30 18:30,1,4.25,4.25,4.25,4.25,3
20110701|2011-06-30 20:00,1,4.245,4.245,4.245,4.245,1
20110701|2011-06-30 20:30,1,4.241,4.242,4.241,4.242,2
20110701|2011-06-30 21:00,1,4.2435,4.2435,4.242,4.242,2
20110701|2011-06-30 22:00,1,4.243,4.243,4.243,4.243,1
20110701|2011-06-30 22:30,1,4.24,4.24,4.24,4.24,1
20110701|2011-07-01 00:30,1,4.245,4.255,4.245,4.255,9
20110701|2011-07-01 01:00,1,4.2595,4.2595,4.258,4.258,7
20110701|2011-07-01 01:30,1,4.266,4.266,4.26,4.26,3
20110701|2011-07-01 02:00,1,4.27,4.27,4.27,4.27,2
20110701|2011-07-01 03:00,1,4.269,4.272,4.269,4.272,2
20110701|2011-07-01 03:30,1,4.28,4.28,4.269,4.269,2
20110701|2011-07-01 04:00,1,4.285,4.2855,4.285,4.2855,3
20110701|2011-07-01 04:30,1,4.29,4.29,4.282,4.282,5
20110701|2011-07-01 05:00,1,4.2875,4.2875,4.284,4.284,5
20110701|2011-07-01 05:30,1,4.282,4.282,4.282,4.282,1
20110701|2011-07-01 06:30,1,4.269,4.269,4.258,4.258,8
20110701|2011-07-01 07:00,1,4.2675,4.2695,4.267,4.2695,39
20110701|2011-07-01 07:30,1,4.27,4.2705,4.256,4.263,13
20110701|2011-07-01 08:00,1,4.2685,4.277,4.2685,4.277,5
20110701|2011-07-01 08:30,1,4.259,4.263,4.259,4.263,6
20110701|2011-07-01 09:00,1,4.2825,4.294,4.2785,4.287,78
20110701|2011-07-01 09:30,1,4.2865,4.2865,4.2745,4.2745,44
20110701|2011-07-01 10:00,1,4.2795,4.2845,4.2785,4.2835,29
20110701|2011-07-01 10:30,1,4.281,4.2835,4.28,4.2835,22
20110701|2011-07-01 11:00,1,4.284,4.284,4.2835,4.2835,4
20110701|2011-07-01 11:30,1,4.288,4.292,4.288,4.292,10
20110701|2011-07-01 12:00,1,4.2935,4.295,4.293,4.295,5
20110701|2011-07-01 12:30,1,4.2965,4.2965,4.293,4.293,3
20110701|2011-07-01 13:00,1,4.2945,4.2945,4.292,4.292,3
20110701|2011-07-01 13:30,1,4.2975,4.3,4.297,4.2975,11
20110701|2011-07-01 14:00,1,4.299,4.299,4.299,4.299,3
20110701|2011-07-01 14:30,1,4.3,4.3025,4.3,4.3025,4
20110701|2011-07-03 21:00,5,4.303,4.3035,4.303,4.3035,3
20110701|2011-07-03 21:30,5,4.306,4.31,4.306,4.31,2
20110701|2011-07-03 22:30,5,4.313,4.313,4.313,4.313,1
20110701|2011-07-04 00:30,5,4.3125,4.3125,4.3125,4.3125,1
20110701|2011-07-04 01:30,5,4.3175,4.3175,4.3175,4.3175,1
20110701|2011-07-04 03:00,5,4.3055,4.3055,4.3055,4.3055,2
20110701|2011-07-04 05:00,5,4.3035,4.3035,4.303,4.303,10
20110701|2011-07-04 06:00,5,4.2965,4.2965,4.2945,4.2945,5
20110701|2011-07-04 07:30,5,4.29,4.29,4.29,4.29,1
20110701|2011-07-04 08:00,5,4.298,4.298,4.298,4.298,2
20110701|2011-07-04 08:30,5,4.2935,4.2935,4.2935,4.2935,1
20110701|2011-07-04 10:00,5,4.3,4.3,4.29,4.29,5
20110701|2011-07-04 20:00,5,4.2925,4.297,4.2925,4.297,11
20110701|2011-07-04 21:00,5,4.281,4.281,4.2805,4.2805,2
20110701|2011-07-05 04:30,5,4.2915,4.2915,4.2915,4.2915,1
20110701|2011-07-05 05:00,5,4.288,4.288,4.288,4.288,1
20110701|2011-07-05 05:30,5,4.29,4.29,4.29,4.29,1
20110701|2011-07-05 06:00,5,4.285,4.285,4.285,4.285,1
20110701|2011-07-05 06:30,5,4.284,4.284,4.284,4.284,3
20110701|2011-07-05 07:00,5,4.2875,4.2875,4.2875,4.2875,1
20110701|2011-07-05 07:30,5,4.2925,4.2925,4.2925,4.2925,1
20110701|2011-07-05 08:00,5,4.3035,4.3035,4.302,4.302,5
20110701|2011-07-05 08:30,5,4.298,4.308,4.298,4.308,14
20110701|2011-07-05 09:00,5,4.3115,4.3115,4.3055,4.306,6
20110701|2011-07-05 09:30,5,4.3095,4.3095,4.3075,4.3075,11
20110701|2011-07-05 10:00,5,4.3065,4.3065,4.3065,4.3065,2
20110701|2011-07-05 10:30,5,4.31,4.328,4.31,4.328,14
20110701|2011-07-05 11:00,5,4.332,4.342,4.332,4.341,23
20110701|2011-07-05 11:30,5,4.338,4.3385,4.3315,4.336,4
20110701|2011-07-05 12:00,5,4.3395,4.3395,4.3345,4.3375,5
20110701|2011-07-05 12:30,5,4.337,4.337,4.335,4.335,3
20110701|2011-07-05 13:00,5,4.33,4.33,4.3255,4.3255,2
20110701|2011-07-05 13:30,5,4.332,4.332,4.332,4.332,9
20110701|2011-07-05 14:00,5,4.329,4.3295,4.3255,4.3275,12
20110701|2011-07-05 14:30,5,4.3275,4.3305,4.3275,4.3275,17
20110701|2011-07-05 15:00,5,4.329,4.329,4.329,4.329,1
20110701|2011-07-05 17:00,6,4.327,4.327,4.327,4.327,1
20110701|2011-07-05 18:00,6,4.33,4.33,4.33,4.33,1
20110701|2011-07-05 19:00,6,4.328,4.328,4.328,4.328,1
20110701|2011-07-05 20:00,6,4.327,4.327,4.327,4.327,1
20110701|2011-07-05 22:00,6,4.3215,4.3215,4.3215,4.3215,1
20110701|2011-07-05 23:30,6,4.332,4.332,4.332,4.332,1
20110701|2011-07-06 01:00,6,4.335,4.335,4.335,4.335,1
20110701|2011-07-06 02:30,6,4.32,4.32,4.32,4.32,1
20110701|2011-07-06 03:00,6,4.3245,4.3285,4.3245,4.3285,2
20110701|2011-07-06 04:30,6,4.322,4.322,4.322,4.322,3
20110701|2011-07-06 05:00,6,4.32,4.32,4.32,4.32,3
20110701|2011-07-06 05:30,6,4.308,4.308,4.308,4.308,1
20110701|2011-07-06 06:00,6,4.3,4.3,4.298,4.298,2
20110701|2011-07-06 06:30,6,4.298,4.298,4.298,4.298,1
20110701|2011-07-06 07:00,6,4.3145,4.3145,4.31,4.31,7
20110701|2011-07-06 08:30,6,4.3235,4.3265,4.3235,4.3265,2
20110701|2011-07-06 09:00,6,4.304,4.304,4.304,4.304,1
20110701|2011-07-06 10:00,6,4.318,4.321,4.315,4.321,11
20110701|2011-07-06 10:30,6,4.33,4.33,4.33,4.33,5
20110701|2011-07-06 11:00,6,4.3265,4.3265,4.318,4.318,13
20110701|2011-07-06 11:30,6,4.321,4.3265,4.321,4.325,13
20110701|2011-07-06 14:00,6,4.321,4.321,4.3185,4.3185,2
20110701|2011-07-06 15:00,6,4.3255,4.3255,4.3255,4.3255,1
20110701|2011-07-06 21:30,7,4.34,4.34,4.34,4.34,2
20110701|2011-07-06 22:00,7,4.3435,4.3455,4.3435,4.3455,3
20110701|2011-07-07 00:00,7,4.35,4.35,4.35,4.35,1
20110701|2011-07-07 01:30,7,4.346,4.346,4.346,4.346,1
20110701|2011-07-07 03:30,7,4.3465,4.3505,4.3465,4.3505,8
20110701|2011-07-07 04:00,7,4.3585,4.3595,4.355,4.355,7
20110701|2011-07-07 05:30,7,4.3445,4.3445,4.3445,4.3445,1
20110701|2011-07-07 06:30,7,4.3365,4.3405,4.3365,4.3405,3
20110701|2011-07-07 07:00,7,4.3415,4.361,4.339,4.361,23
20110701|2011-07-07 07:30,7,4.3515,4.367,4.3515,4.367,4
20110701|2011-07-07 08:00,7,4.3675,4.3865,4.3675,4.376,24
20110701|2011-07-07 08:30,7,4.386,4.4025,4.3855,4.4015,45
20110701|2011-07-07 09:00,7,4.409,4.4105,4.398,4.406,26
20110701|2011-07-07 09:30,7,4.4115,4.4185,4.4105,4.4185,15
20110701|2011-07-07 10:00,7,4.4135,4.43,4.4135,4.4175,12
20110701|2011-07-07 10:30,7,4.429,4.4295,4.428,4.428,6
20110701|2011-07-07 11:00,7,4.4235,4.4255,4.4235,4.4245,17
20110701|2011-07-07 11:30,7,4.4275,4.4315,4.4255,4.4315,8
20110701|2011-07-07 12:00,7,4.4315,4.4315,4.4265,4.43,35
20110701|2011-07-07 12:30,7,4.43,4.43,4.43,4.43,2
20110701|2011-07-07 13:00,7,4.4325,4.4325,4.4325,4.4325,4
20110701|2011-07-07 13:30,7,4.427,4.4315,4.427,4.4315,6
20110701|2011-07-07 14:00,7,4.425,4.425,4.425,4.425,1
20110701|2011-07-07 15:00,7,4.4205,4.4205,4.418,4.418,2
20110701|2011-07-07 15:30,7,4.4185,4.4185,4.417,4.417,2
20110701|2011-07-07 17:00,8,4.4215,4.4215,4.416,4.416,4
20110701|2011-07-07 17:30,8,4.4185,4.4185,4.4155,4.4155,2
20110701|2011-07-07 19:00,8,4.42,4.42,4.42,4.42,2
20110701|2011-07-07 20:00,8,4.42,4.42,4.42,4.42,3
20110701|2011-07-08 01:00,8,4.42,4.42,4.42,4.42,1
20110701|2011-07-08 02:30,8,4.4245,4.4245,4.424,4.424,2
20110701|2011-07-08 03:00,8,4.442,4.442,4.442,4.442,1
20110701|2011-07-08 05:00,8,4.424,4.424,4.424,4.424,1
20110701|2011-07-08 06:30,8,4.4255,4.4265,4.42,4.42,8
20110701|2011-07-08 07:30,8,4.4205,4.4205,4.3855,4.3925,27
20110701|2011-07-08 08:00,8,4.3895,4.3895,4.386,4.386,3
20110701|2011-07-08 08:30,8,4.38,4.385,4.38,4.385,6
20110701|2011-07-08 09:00,8,4.3815,4.3815,4.37,4.37,13
20110701|2011-07-08 10:00,8,4.3715,4.386,4.3715,4.386,5
20110701|2011-07-08 11:00,8,4.3915,4.3915,4.3915,4.3915,2
20110701|2011-07-08 11:30,8,4.3985,4.402,4.3985,4.402,4
20110701|2011-07-08 12:30,8,4.401,4.401,4.401,4.401,1
20110701|2011-07-08 13:30,8,4.3875,4.3875,4.3875,4.3875,1
20110701|2011-07-08 14:30,8,4.3885,4.3885,4.3885,4.3885,1
20110701|2011-07-08 16:00,8,4.4005,4.4005,4.4005,4.4005,1
20110701|2011-07-10 17:00,11,4.3955,4.3955,4.391,4.391,9
20110701|2011-07-10 17:30,11,4.391,4.391,4.391,4.391,1
20110701|2011-07-10 21:00,11,4.398,4.398,4.398,4.398,1
20110701|2011-07-10 22:00,11,4.408,4.408,4.408,4.408,1
20110701|2011-07-11 04:00,11,4.373,4.373,4.373,4.373,1
20110701|2011-07-11 06:00,11,4.35,4.35,4.349,4.349,3
20110701|2011-07-11 06:30,11,4.355,4.355,4.342,4.3435,3
20110701|2011-07-11 07:00,11,4.3505,4.3515,4.3505,4.3515,4
20110701|2011-07-11 07:30,11,4.3605,4.3605,4.359,4.359,10
20110701|2011-07-11 08:00,11,4.3655,4.3655,4.3655,4.3655,4
20110701|2011-07-11 08:30,11,4.372,4.3825,4.3695,4.382,17
20110701|2011-07-11 09:30,11,4.364,4.3645,4.329,4.329,12
20110701|2011-07-11 10:00,11,4.338,4.3465,4.338,4.342,8
20110701|2011-07-11 10:30,11,4.344,4.344,4.343,4.343,2
20110701|2011-07-11 11:00,11,4.353,4.353,4.353,4.353,1
20110701|2011-07-11 11:30,11,4.3605,4.3605,4.3605,4.3605,5
20110701|2011-07-11 12:00,11,4.3575,4.3575,4.3565,4.3565,13
20110701|2011-07-11 14:00,11,4.348,4.348,4.348,4.348,2
20110701|2011-07-11 14:30,11,4.349,4.349,4.344,4.344,5
20110701|2011-07-11 20:00,12,4.351,4.351,4.338,4.338,3
20110701|2011-07-11 21:00,12,4.3335,4.3335,4.33,4.33,30
20110701|2011-07-11 22:00,12,4.346,4.346,4.346,4.346,2
20110701|2011-07-12 02:00,12,4.33,4.33,4.311,4.311,19
20110701|2011-07-12 02:30,12,4.3185,4.3185,4.3125,4.3125,2
20110701|2011-07-12 03:00,12,4.326,4.326,4.326,4.326,1
20110701|2011-07-12 04:00,12,4.3335,4.3335,4.331,4.331,3
20110701|2011-07-12 04:30,12,4.3265,4.3265,4.3265,4.3265,1
20110701|2011-07-12 06:30,12,4.33,4.33,4.33,4.33,3
20110701|2011-07-12 07:30,12,4.355,4.355,4.355,4.355,1
20110701|2011-07-12 08:00,12,4.3505,4.3505,4.3505,4.3505,2
20110701|2011-07-12 09:00,12,4.367,4.367,4.365,4.3655,10
20110701|2011-07-12 09:30,12,4.376,4.376,4.376,4.376,5
20110701|2011-07-12 10:00,12,4.3715,4.3715,4.3715,4.3715,2
20110701|2011-07-12 10:30,12,4.3805,4.3805,4.3805,4.3805,1
20110701|2011-07-12 11:30,12,4.384,4.384,4.384,4.384,1
20110701|2011-07-12 12:00,12,4.386,4.3865,4.386,4.3865,2
20110701|2011-07-12 15:00,12,4.3775,4.3775,4.3775,4.3775,2
20110701|2011-07-12 15:30,12,4.3755,4.3755,4.375,4.375,2
20110701|2011-07-12 20:00,13,4.393,4.393,4.393,4.393,1
20110701|2011-07-12 21:00,13,4.4055,4.4055,4.4055,4.4055,8
20110701|2011-07-12 21:30,13,4.407,4.4095,4.407,4.4095,8
20110701|2011-07-12 22:30,13,4.4155,4.416,4.4155,4.416,5
20110701|2011-07-12 23:00,13,4.4195,4.4205,4.4195,4.4205,14
20110701|2011-07-13 00:00,13,4.4205,4.4205,4.4205,4.4205,3
20110701|2011-07-13 00:30,13,4.4215,4.4215,4.4215,4.4215,6
20110701|2011-07-13 07:00,13,4.4065,4.408,4.397,4.397,6
20110701|2011-07-13 07:30,13,4.3995,4.401,4.3955,4.3955,6
20110701|2011-07-13 08:00,13,4.39,4.39,4.39,4.39,1
20110701|2011-07-13 08:30,13,4.3875,4.3875,4.3755,4.3755,4
20110701|2011-07-13 09:00,13,4.4025,4.4035,4.399,4.402,7
20110701|2011-07-13 09:30,13,4.4185,4.4265,4.417,4.4215,5
20110701|2011-07-13 10:30,13,4.383,4.3855,4.383,4.3855,2
20110701|2011-07-13 12:00,13,4.391,4.391,4.391,4.391,2
20110701|2011-07-13 14:30,13,4.373,4.373,4.373,4.373,1
20110701|2011-07-13 15:00,13,4.3885,4.3885,4.3845,4.3845,2
20110701|2011-07-13 15:30,13,4.3845,4.3845,4.3815,4.3815,2
20110701|2011-07-13 23:00,14,4.39,4.39,4.39,4.39,1
20110701|2011-07-14 00:00,14,4.393,4.393,4.393,4.393,11
20110701|2011-07-14 01:00,14,4.393,4.3985,4.393,4.3985,22
20110701|2011-07-14 01:30,14,4.4085,4.4085,4.4085,4.4085,6
20110701|2011-07-14 07:00,14,4.373,4.373,4.3705,4.3705,4
20110701|2011-07-14 08:00,14,4.382,4.382,4.382,4.382,1
20110701|2011-07-14 08:30,14,4.3795,4.3795,4.3795,4.3795,1
20110701|2011-07-14 09:00,14,4.399,4.399,4.399,4.399,9
20110701|2011-07-14 10:00,14,4.369,4.373,4.369,4.373,4
20110701|2011-07-14 11:00,14,4.3695,4.3695,4.3695,4.3695,1
20110701|2011-07-14 11:30,14,4.373,4.373,4.37,4.37,2
20110701|2011-07-14 12:00,14,4.3715,4.3715,4.369,4.369,3
20110701|2011-07-14 13:00,14,4.376,4.376,4.376,4.376,1
20110701|2011-07-14 13:30,14,4.3865,4.387,4.3865,4.387,8
20110701|2011-07-14 14:30,14,4.3845,4.3845,4.379,4.3795,10
20110701|2011-07-14 15:00,14,4.382,4.382,4.382,4.382,1
20110701|2011-07-14 16:00,14,4.376,4.376,4.376,4.376,1
20110701|2011-07-14 17:00,15,4.374,4.374,4.374,4.374,1
20110701|2011-07-14 18:00,15,4.351,4.351,4.351,4.351,1
20110701|2011-07-14 18:30,15,4.353,4.353,4.353,4.353,1
20110701|2011-07-15 01:30,15,4.3715,4.373,4.3715,4.373,21
20110701|2011-07-15 02:00,15,4.36,4.36,4.36,4.36,1
20110701|2011-07-15 02:30,15,4.3555,4.3555,4.3555,4.3555,4
20110701|2011-07-15 04:30,15,4.373,4.373,4.373,4.373,1
20110701|2011-07-15 06:30,15,4.3735,4.3735,4.3735,4.3735,1
20110701|2011-07-15 07:00,15,4.396,4.396,4.396,4.396,2
20110701|2011-07-15 07:30,15,4.382,4.382,4.382,4.382,1
20110701|2011-07-15 08:00,15,4.39,4.3985,4.39,4.3985,4
20110701|2011-07-15 08:30,15,4.415,4.415,4.397,4.397,9
20110701|2011-07-15 09:00,15,4.4025,4.4025,4.38,4.38,10
20110701|2011-07-15 09:30,15,4.394,4.394,4.394,4.394,8
20110701|2011-07-15 10:00,15,4.405,4.405,4.405,4.405,2
20110701|2011-07-15 10:30,15,4.4,4.401,4.4,4.401,3
20110701|2011-07-15 11:00,15,4.3985,4.3985,4.396,4.396,4
20110701|2011-07-15 11:30,15,4.3995,4.4005,4.397,4.4005,5
20110701|2011-07-15 12:30,15,4.406,4.407,4.405,4.405,6
20110701|2011-07-15 13:00,15,4.4005,4.4005,4.4005,4.4005,2
20110701|2011-07-17 21:30,18,4.405,4.405,4.405,4.405,1
20110701|2011-07-17 22:00,18,4.405,4.405,4.405,4.405,1
20110701|2011-07-18 01:00,18,4.4005,4.4005,4.4005,4.4005,1
20110701|2011-07-18 03:30,18,4.4115,4.4115,4.4115,4.4115,7
20110701|2011-07-18 05:00,18,4.401,4.401,4.401,4.401,1
20110701|2011-07-18 05:30,18,4.395,4.395,4.395,4.395,9
20110701|2011-07-18 07:00,18,4.3965,4.3965,4.3945,4.3955,15
20110701|2011-07-18 07:30,18,4.3905,4.3905,4.3905,4.3905,2
20110701|2011-07-18 08:00,18,4.39,4.3965,4.3895,4.3895,6
20110701|2011-07-18 08:30,18,4.38,4.3865,4.38,4.3865,4
20110701|2011-07-18 09:00,18,4.3755,4.3755,4.37,4.372,11
20110701|2011-07-18 09:30,18,4.38,4.38,4.3735,4.38,25
20110701|2011-07-18 10:30,18,4.4035,4.4045,4.396,4.396,29
20110701|2011-07-18 11:30,18,4.3975,4.3975,4.3955,4.3955,6
20110701|2011-07-18 12:00,18,4.3945,4.3945,4.3945,4.3945,4
20110701|2011-07-18 13:00,18,4.3975,4.3975,4.3975,4.3975,2
20110701|2011-07-18 23:00,19,4.4085,4.4085,4.4085,4.4085,22
20110701|2011-07-18 23:30,19,4.412,4.412,4.412,4.412,19
20110701|2011-07-19 00:30,19,4.412,4.412,4.412,4.412,3
20110701|2011-07-19 02:00,19,4.442,4.442,4.442,4.442,1
20110701|2011-07-19 02:30,19,4.45,4.45,4.45,4.45,7
20110701|2011-07-19 06:30,19,4.4465,4.45,4.4465,4.45,3
20110701|2011-07-19 07:00,19,4.457,4.4705,4.457,4.4705,6
20110701|2011-07-19 07:30,19,4.474,4.474,4.4725,4.474,5
20110701|2011-07-19 08:30,19,4.4795,4.48,4.4755,4.4755,5
20110701|2011-07-19 09:00,19,4.4855,4.487,4.4845,4.4845,8
20110701|2011-07-19 09:30,19,4.477,4.477,4.476,4.477,3
20110701|2011-07-19 10:00,19,4.4675,4.468,4.4675,4.468,2
20110701|2011-07-19 12:30,19,4.4615,4.4615,4.4615,4.4615,2
20110701|2011-07-19 13:00,19,4.4555,4.4555,4.4555,4.4555,2
20110701|2011-07-19 21:00,20,4.45,4.45,4.45,4.45,1
20110701|2011-07-20 03:00,20,4.448,4.448,4.448,4.448,1
20110701|2011-07-20 06:30,20,4.446,4.446,4.446,4.446,1
20110701|2011-07-20 07:00,20,4.441,4.441,4.441,4.441,4
20110701|2011-07-20 07:30,20,4.447,4.447,4.439,4.439,2
20110701|2011-07-20 08:30,20,4.434,4.434,4.434,4.434,2
20110701|2011-07-20 09:30,20,4.437,4.4405,4.437,4.4375,3
20110701|2011-07-20 10:30,20,4.434,4.434,4.43,4.43,3
20110701|2011-07-20 11:00,20,4.429,4.429,4.4245,4.4245,6
20110701|2011-07-20 12:00,20,4.428,4.431,4.428,4.431,3
20110701|2011-07-20 12:30,20,4.4345,4.4345,4.431,4.431,2
20110701|2011-07-20 13:00,20,4.435,4.435,4.435,4.435,3
20110701|2011-07-20 19:30,21,4.4405,4.4405,4.4405,4.4405,1
20110701|2011-07-20 20:00,21,4.4405,4.441,4.4405,4.441,2
20110701|2011-07-20 22:30,21,4.4145,4.4145,4.4145,4.4145,2
20110701|2011-07-21 01:30,21,4.4265,4.427,4.413,4.414,27
20110701|2011-07-21 02:00,21,4.4145,4.4145,4.4145,4.4145,1
20110701|2011-07-21 02:30,21,4.3955,4.397,4.394,4.394,4
20110701|2011-07-21 04:00,21,4.379,4.379,4.379,4.379,2
20110701|2011-07-21 07:00,21,4.374,4.374,4.374,4.374,1
20110701|2011-07-21 07:30,21,4.38,4.38,4.38,4.38,1
20110701|2011-07-21 08:00,21,4.389,4.389,4.381,4.381,6
20110701|2011-07-21 08:30,21,4.3835,4.3885,4.3835,4.3885,9
20110701|2011-07-21 09:00,21,4.392,4.407,4.392,4.407,48
20110701|2011-07-21 09:30,21,4.404,4.404,4.4005,4.4005,3
20110701|2011-07-21 11:30,21,4.3775,4.3775,4.3775,4.3775,2
20110701|2011-07-21 12:00,21,4.3765,4.3765,4.3765,4.3765,2
20110701|2011-07-21 12:30,21,4.3875,4.3875,4.3875,4.3875,2
20110701|2011-07-21 13:00,21,4.38,4.38,4.38,4.38,1
20110701|2011-07-21 14:00,21,4.3755,4.3755,4.3755,4.3755,1
20110701|2011-07-21 14:30,21,4.377,4.3775,4.377,4.3775,10
20110701|2011-07-21 20:00,22,4.4,4.4,4.4,4.4,1
20110701|2011-07-22 03:00,22,4.397,4.397,4.397,4.397,1
20110701|2011-07-22 08:30,22,4.4025,4.4025,4.3825,4.3825,9
20110701|2011-07-22 09:00,22,4.375,4.3755,4.375,4.3755,3
20110701|2011-07-22 10:00,22,4.3795,4.381,4.3795,4.38,22
20110701|2011-07-22 10:30,22,4.385,4.387,4.385,4.387,4
20110701|2011-07-22 11:00,22,4.3915,4.3915,4.3915,4.3915,17
20110701|2011-07-22 12:00,22,4.4,4.4,4.4,4.4,1
20110701|2011-07-22 13:00,22,4.4005,4.4015,4.4005,4.4015,5
20110701|2011-07-22 14:30,22,4.401,4.401,4.401,4.401,3
20110701|2011-07-24 20:00,25,4.38,4.38,4.38,4.38,4
20110701|2011-07-24 22:00,25,4.379,4.379,4.379,4.379,1
20110701|2011-07-24 23:30,25,4.375,4.375,4.37,4.37,5
20110701|2011-07-25 00:30,25,4.3725,4.3725,4.3725,4.3725,2
20110701|2011-07-25 02:00,25,4.3715,4.372,4.3715,4.372,5
20110701|2011-07-25 04:30,25,4.3955,4.3955,4.3955,4.3955,1
20110701|2011-07-25 05:00,25,4.391,4.391,4.391,4.391,1
20110701|2011-07-25 07:00,25,4.3925,4.394,4.3925,4.394,3
20110701|2011-07-25 08:30,25,4.389,4.389,4.389,4.389,1
20110701|2011-07-25 10:00,25,4.411,4.411,4.411,4.411,2
20110701|2011-07-25 10:30,25,4.396,4.396,4.3935,4.3935,10
20110701|2011-07-25 12:30,25,4.403,4.403,4.4015,4.402,6
20110701|2011-07-25 14:00,25,4.403,4.403,4.403,4.403,2
20110701|2011-07-25 22:00,26,4.4315,4.4315,4.4315,4.4315,2
20110701|2011-07-26 03:00,26,4.454,4.454,4.454,4.454,1
20110701|2011-07-26 03:30,26,4.4535,4.4535,4.4535,4.4535,1
20110701|2011-07-26 05:30,26,4.444,4.444,4.444,4.444,1
20110701|2011-07-26 06:30,26,4.462,4.462,4.462,4.462,1
20110701|2011-07-26 07:00,26,4.462,4.4735,4.462,4.4735,10
20110701|2011-07-26 07:30,26,4.478,4.478,4.4675,4.4675,5
20110701|2011-07-26 08:00,26,4.471,4.471,4.471,4.471,2
20110701|2011-07-26 08:30,26,4.468,4.468,4.4575,4.46,29
20110701|2011-07-26 09:00,26,4.463,4.4675,4.463,4.463,22
20110701|2011-07-26 09:30,26,4.459,4.469,4.459,4.469,10
20110701|2011-07-26 10:00,26,4.473,4.475,4.473,4.473,14
20110701|2011-07-26 10:30,26,4.475,4.475,4.4645,4.4645,34
20110701|2011-07-26 11:00,26,4.4675,4.4675,4.4675,4.4675,7
20110701|2011-07-26 13:30,26,4.474,4.474,4.474,4.474,2
20110701|2011-07-26 14:00,26,4.475,4.475,4.475,4.475,2
20110701|2011-07-26 14:30,26,4.472,4.473,4.472,4.473,6
20110701|2011-07-26 15:00,26,4.475,4.475,4.475,4.475,5
20110701|2011-07-26 15:30,26,4.4725,4.4725,4.4725,4.4725,5
20110701|2011-07-26 17:00,27,4.472,4.472,4.472,4.472,6
20110701|2011-07-27 00:00,27,4.4725,4.4725,4.4725,4.4725,1
20110701|2011-07-27 06:30,27,4.439,4.439,4.439,4.439,3
20110701|2011-07-27 07:00,27,4.439,4.441,4.439,4.441,8
20110701|2011-07-27 08:00,27,4.4455,4.452,4.4455,4.452,15
20110701|2011-07-27 09:00,27,4.4565,4.4565,4.4565,4.4565,6
20110701|2011-07-27 10:00,27,4.423,4.423,4.4225,4.4225,2
20110701|2011-07-27 10:30,27,4.4385,4.4385,4.4385,4.4385,1
20110801|2009-09-01 10:00,1,2.84,2.84,2.84,2.84,0
20110801|2010-02-05 02:00,5,2.895,2.895,2.895,2.895,4
20110801|2010-05-05 06:00,5,3.195,3.195,3.195,3.195,4
20110801|2010-05-25 11:30,25,3.1025,3.1025,3.1025,3.1025,1
20110801|2010-06-09 10:00,9,2.935,2.935,2.935,2.935,1
20110801|2010-06-10 10:30,10,2.971,2.9755,2.971,2.9755,10
20110801|2010-06-10 12:00,10,2.923,2.923,2.923,2.923,1
20110801|2010-09-02 09:00,2,3.505,3.505,3.505,3.505,1
20110801|2010-10-25 10:00,25,3.8595,3.8595,3.8595,3.8595,2
20110801|2010-10-26 13:30,26,3.8605,3.8605,3.8605,3.8605,1
20110801|2010-10-26 16:00,26,3.8605,3.8605,3.8605,3.8605,1
20110801|2010-10-27 07:30,27,3.765,3.765,3.765,3.765,1
20110801|2010-10-29 00:00,29,3.75,3.75,3.75,3.75,1
20110801|2010-10-29 08:30,29,3.72,3.72,3.72,3.72,1
20110801|2010-10-29 11:30,29,3.7385,3.7385,3.7385,3.7385,1
20110801|2010-11-03 09:30,3,3.8125,3.8125,3.8125,3.8125,1
20110801|2010-11-11 21:00,12,3.96,3.96,3.96,3.96,2
20110801|2010-11-16 08:00,16,3.8125,3.815,3.8125,3.815,8
20110801|2010-11-16 12:30,16,3.7245,3.7245,3.7245,3.7245,1
20110801|2010-11-17 08:00,17,3.69,3.69,3.69,3.69,1
20110801|2010-11-17 09:00,17,3.699,3.699,3.699,3.699,1
20110801|2010-11-17 09:30,17,3.7425,3.7425,3.7425,3.7425,2
20110801|2010-11-18 07:30,18,3.785,3.785,3.785,3.785,2
20110801|2010-11-19 08:30,19,3.8105,3.8105,3.8105,3.8105,1
20110801|2010-11-24 07:30,24,3.7265,3.7265,3.7265,3.7265,7
20110801|2010-12-12 20:00,13,4.1055,4.113,4.1055,4.113,2
20110801|2010-12-22 10:00,22,4.24,4.24,4.24,4.24,3
20110801|2010-12-28 11:00,28,4.282,4.282,4.282,4.282,1
20110801|2011-01-03 07:00,3,4.4565,4.4565,4.4565,4.4565,1
20110801|2011-01-03 10:00,3,4.442,4.442,4.442,4.442,1
20110801|2011-01-04 09:30,4,4.374,4.374,4.374,4.374,3
20110801|2011-01-04 12:30,4,4.351,4.351,4.351,4.351,1
20110801|2011-01-06 10:00,6,4.297,4.297,4.297,4.297,2
20110801|2011-01-07 09:00,7,4.3005,4.3005,4.3005,4.3005,1
20110801|2011-01-10 09:00,10,4.256,4.256,4.256,4.256,1
20110801|2011-01-18 19:00,19,4.421,4.421,4.421,4.421,1
20110801|2011-01-20 15:30,20,4.2505,4.2505,4.2505,4.2505,1
20110801|2011-01-24 18:00,25,4.3385,4.3385,4.3385,4.3385,1
20110801|2011-01-25 04:00,25,4.25,4.25,4.25,4.25,1
20110801|2011-01-27 08:30,27,4.3455,4.3455,4.3455,4.3455,1
20110801|2011-01-31 13:00,31,4.4565,4.4565,4.4565,4.4565,1
20110801|2011-01-31 21:00,1,4.48,4.48,4.48,4.48,1
20110801|2011-02-01 02:00,1,4.5,4.5,4.5,4.5,4
20110801|2011-02-01 11:30,1,4.55,4.5505,4.55,4.5505,2
20110801|2011-02-02 11:30,2,4.546,4.546,4.546,4.546,2
20110801|2011-02-02 18:00,3,4.56,4.56,4.56,4.56,4
20110801|2011-02-03 09:00,3,4.5335,4.5335,4.5335,4.5335,1
20110801|2011-02-03 09:30,3,4.5265,4.5265,4.5265,4.5265,1
20110801|2011-02-03 12:00,3,4.5505,4.5505,4.5505,4.5505,2
20110801|2011-02-04 08:00,4,4.5925,4.5925,4.5925,4.5925,1
20110801|2011-02-04 11:30,4,4.584,4.584,4.584,4.584,2
20110801|2011-02-07 11:30,7,4.575,4.5845,4.575,4.5845,5
20110801|2011-02-07 14:30,7,4.565,4.565,4.556,4.556,5
20110801|2011-02-08 11:30,8,4.585,4.585,4.585,4.585,1
20110801|2011-02-09 11:30,9,4.535,4.535,4.535,4.535,1
20110801|2011-02-10 11:00,10,4.5465,4.55,4.5465,4.55,2
20110801|2011-02-10 11:30,10,4.555,4.555,4.555,4.555,2
20110801|2011-02-11 03:00,11,4.5305,4.5305,4.5305,4.5305,1
20110801|2011-02-11 11:00,11,4.55,4.55,4.55,4.55,1
20110801|2011-02-11 11:30,11,4.555,4.555,4.555,4.555,1
20110801|2011-02-14 08:30,14,4.6105,4.6105,4.6105,4.6105,1
20110801|2011-02-14 11:30,14,4.639,4.639,4.639,4.639,1
20110801|2011-02-15 11:30,15,4.545,4.552,4.545,4.552,2
20110801|2011-02-15 14:30,15,4.542,4.542,4.542,4.542,2
20110801|2011-02-16 09:30,16,4.534,4.5345,4.534,4.5345,2
20110801|2011-02-16 10:00,16,4.5145,4.5165,4.5145,4.5165,2
20110801|2011-02-16 11:30,16,4.4875,4.4875,4.4875,4.4875,1
20110801|2011-02-17 10:30,17,4.47,4.47,4.47,4.47,1
20110801|2011-02-17 11:30,17,4.503,4.503,4.503,4.503,2
20110801|2011-02-18 08:00,18,4.4815,4.4815,4.4815,4.4815,2
20110801|2011-02-18 11:30,18,4.504,4.504,4.504,4.504,2
20110801|2011-02-18 15:00,18,4.498,4.4985,4.498,4.4985,2
20110801|2011-02-22 01:00,22,4.42,4.42,4.42,4.42,2
20110801|2011-02-22 01:30,22,4.4115,4.4115,4.4115,4.4115,1
20110801|2011-02-22 08:00,22,4.402,4.402,4.402,4.402,1
20110801|2011-02-22 09:00,22,4.425,4.425,4.425,4.425,1
20110801|2011-02-22 09:30,22,4.425,4.4275,4.422,4.4225,10
20110801|2011-02-22 11:30,22,4.38,4.38,4.38,4.38,6
20110801|2011-02-22 12:00,22,4.374,4.3745,4.3715,4.3725,7
20110801|2011-02-22 13:30,22,4.345,4.345,4.345,4.345,1
20110801|2011-02-22 23:30,23,4.3355,4.3355,4.3355,4.3355,1
20110801|2011-02-23 07:30,23,4.345,4.345,4.345,4.345,3
20110801|2011-02-23 08:00,23,4.3055,4.3055,4.3,4.3,4
20110801|2011-02-23 09:00,23,4.299,4.299,4.299,4.299,1
20110801|2011-02-23 09:30,23,4.316,4.316,4.3105,4.3105,14
20110801|2011-02-23 10:00,23,4.312,4.312,4.312,4.312,1
20110801|2011-02-23 11:30,23,4.304,4.304,4.304,4.304,2
20110801|2011-02-23 13:30,23,4.3385,4.3385,4.3385,4.3385,1
20110801|2011-02-23 15:30,23,4.3445,4.3445,4.3445,4.3445,1
20110801|2011-02-24 07:30,24,4.332,4.332,4.332,4.332,1
20110801|2011-02-24 08:00,24,4.3295,4.33,4.3295,4.33,3
20110801|2011-02-24 11:30,24,4.354,4.354,4.354,4.354,2
20110801|2011-02-24 12:00,24,4.367,4.367,4.367,4.367,1
20110801|2011-02-24 14:00,24,4.3675,4.3675,4.3675,4.3675,1
20110801|2011-02-25 10:00,25,4.43,4.43,4.43,4.43,1
20110801|2011-02-25 11:30,25,4.47,4.47,4.47,4.47,2
20110801|2011-02-27 17:00,28,4.475,4.478,4.475,4.478,4
20110801|2011-02-28 11:30,28,4.51,4.51,4.51,4.51,2
20110801|2011-02-28 12:00,28,4.5085,4.5085,4.5085,4.5085,1
20110801|2011-03-01 08:00,1,4.508,4.508,4.508,4.508,5
20110801|2011-03-01 10:30,1,4.4935,4.4935,4.4935,4.4935,1
20110801|2011-03-03 08:00,3,4.5585,4.5585,4.5585,4.5585,1
20110801|2011-03-04 10:00,4,4.511,4.511,4.511,4.511,11
20110801|2011-03-04 11:00,4,4.501,4.501,4.501,4.501,1
20110801|2011-03-04 13:00,4,4.4945,4.4945,4.4945,4.4945,1
20110801|2011-03-07 08:00,7,4.491,4.491,4.491,4.491,1
20110801|2011-03-07 10:30,7,4.3435,4.3435,4.3435,4.3435,1
20110801|2011-03-07 13:00,7,4.3575,4.362,4.3575,4.362,5
20110801|2011-03-07 13:30,7,4.365,4.365,4.365,4.365,1
20110801|2011-03-07 14:00,7,4.3675,4.3675,4.3675,4.3675,1
20110801|2011-03-08 06:00,8,4.3,4.3,4.3,4.3,1
20110801|2011-03-08 08:00,8,4.3075,4.3075,4.3075,4.3075,2
20110801|2011-03-08 09:00,8,4.327,4.327,4.327,4.327,20
20110801|2011-03-08 19:30,9,4.346,4.346,4.346,4.346,1
20110801|2011-03-09 09:00,9,4.293,4.293,4.2915,4.2915,10
20110801|2011-03-09 10:00,9,4.25,4.26,4.245,4.245,15
20110801|2011-03-09 11:30,9,4.237,4.2375,4.237,4.2375,5
20110801|2011-03-09 12:30,9,4.2425,4.2425,4.2425,4.2425,2
20110801|2011-03-09 13:00,9,4.23,4.23,4.23,4.23,1
20110801|2011-03-10 01:00,10,4.1975,4.1975,4.197,4.197,8
20110801|2011-03-10 07:00,10,4.218,4.218,4.218,4.218,1
20110801|2011-03-10 09:00,10,4.203,4.203,4.1925,4.1925,9
20110801|2011-03-10 10:00,10,4.188,4.1885,4.188,4.1885,6
20110801|2011-03-10 11:00,10,4.211,4.2145,4.211,4.2145,2
20110801|2011-03-10 21:00,11,4.2295,4.2295,4.2295,4.2295,1
20110801|2011-03-11 02:00,11,4.147,4.147,4.147,4.147,3
20110801|2011-03-11 08:00,11,4.1675,4.1675,4.1675,4.1675,1
20110801|2011-03-11 09:30,11,4.1925,4.1925,4.1925,4.1925,14
20110801|2011-03-14 10:30,14,4.1975,4.1975,4.1975,4.1975,1
20110801|2011-03-14 14:30,14,4.239,4.239,4.239,4.239,2
20110801|2011-03-15 07:30,15,4.1325,4.1325,4.1325,4.1325,2
20110801|2011-03-15 08:00,15,4.152,4.153,4.152,4.153,9
20110801|2011-03-15 08:30,15,4.155,4.155,4.155,4.155,1
20110801|2011-03-15 10:00,15,4.158,4.158,4.158,4.158,1
20110801|2011-03-16 01:30,16,4.255,4.255,4.255,4.255,1
20110801|2011-03-16 11:30,16,4.2275,4.2275,4.2275,4.2275,1
20110801|2011-03-16 13:00,16,4.21,4.21,4.21,4.21,1
20110801|2011-03-16 14:30,16,4.2165,4.2165,4.2165,4.2165,1
20110801|2011-03-17 17:00,18,4.36,4.36,4.36,4.36,1
20110801|2011-03-18 10:00,18,4.353,4.353,4.353,4.353,2
20110801|2011-03-18 16:00,18,4.3885,4.3885,4.3885,4.3885,1
20110801|2011-03-21 08:30,21,4.32,4.32,4.32,4.32,1
20110801|2011-03-21 10:30,21,4.3085,4.3085,4.3085,4.3085,1
20110801|2011-03-22 05:00,22,4.3195,4.3195,4.3165,4.3165,2
20110801|2011-03-22 14:30,22,4.3355,4.3355,4.3355,4.3355,1
20110801|2011-03-23 07:00,23,4.4345,4.4345,4.4345,4.4345,2
20110801|2011-03-23 07:30,23,4.433,4.433,4.433,4.433,1
20110801|2011-03-23 14:30,23,4.459,4.459,4.459,4.459,1
20110801|2011-03-23 15:30,23,4.452,4.452,4.452,4.452,1
20110801|2011-03-24 04:00,24,4.4645,4.4645,4.4645,4.4645,1
20110801|2011-03-25 10:00,25,4.4365,4.4365,4.4365,4.4365,1
20110801|2011-03-28 00:00,28,4.3875,4.3875,4.3875,4.3875,1
20110801|2011-03-28 10:30,28,4.3885,4.3885,4.3885,4.3885,1
20110801|2011-03-29 09:00,29,4.356,4.3565,4.356,4.356,22
20110801|2011-03-29 10:00,29,4.373,4.373,4.373,4.373,1
20110801|2011-03-30 00:30,30,4.3995,4.3995,4.3995,4.3995,1
20110801|2011-03-30 08:00,30,4.3385,4.3385,4.3385,4.3385,1
20110801|2011-03-30 12:00,30,4.2985,4.2985,4.2985,4.2985,1
20110801|2011-03-31 02:00,31,4.3175,4.3175,4.3175,4.3175,1
20110801|2011-03-31 15:30,31,4.306,4.306,4.306,4.306,1
20110801|2011-04-01 10:30,1,4.285,4.285,4.285,4.285,1
20110801|2011-04-05 12:00,5,4.288,4.288,4.288,4.288,2
20110801|2011-04-05 12:30,5,4.2865,4.2865,4.2865,4.2865,1
20110801|2011-04-06 09:00,6,4.3875,4.3875,4.3875,4.3875,1
20110801|2011-04-06 10:30,6,4.3925,4.3925,4.3925,4.3925,1
20110801|2011-04-07 06:30,7,4.448,4.448,4.448,4.448,11
20110801|2011-04-07 07:00,7,4.4505,4.4505,4.4505,4.4505,11
20110801|2011-04-07 08:30,7,4.4515,4.4515,4.4515,4.4515,11
20110801|2011-04-07 09:00,7,4.4495,4.4495,4.4495,4.4495,2
20110801|2011-04-08 06:30,8,4.5095,4.5095,4.5055,4.5055,22
20110801|2011-04-08 09:00,8,4.517,4.517,4.517,4.517,1
20110801|2011-04-11 08:00,11,4.521,4.521,4.514,4.514,8
20110801|2011-04-11 08:30,11,4.5285,4.5285,4.527,4.527,6
20110801|2011-04-11 09:00,11,4.5115,4.514,4.511,4.514,3
20110801|2011-04-12 06:30,12,4.4395,4.4415,4.436,4.437,31
20110801|2011-04-12 07:00,12,4.447,4.447,4.445,4.4465,11
20110801|2011-04-12 09:30,12,4.4055,4.4055,4.4055,4.4055,1
20110801|2011-04-12 10:30,12,4.3985,4.3985,4.3985,4.3985,1
20110801|2011-04-12 11:30,12,4.41,4.41,4.41,4.41,1
20110801|2011-04-12 12:00,12,4.4125,4.4125,4.4125,4.4125,1
20110801|2011-04-13 07:30,13,4.402,4.402,4.402,4.402,1
20110801|2011-04-13 08:30,13,4.403,4.403,4.403,4.403,1
20110801|2011-04-14 08:00,14,4.2995,4.2995,4.2995,4.2995,1
20110801|2011-04-14 10:30,14,4.306,4.306,4.306,4.306,2
20110801|2011-04-15 10:30,15,4.3075,4.3075,4.3075,4.3075,1
20110801|2011-04-18 08:00,18,4.248,4.248,4.248,4.248,1
20110801|2011-04-18 09:30,18,4.2265,4.2265,4.2265,4.2265,1
20110801|2011-04-18 11:30,18,4.2185,4.2185,4.2185,4.2185,1
20110801|2011-04-19 06:00,19,4.2545,4.2545,4.2545,4.2545,1
20110801|2011-04-19 11:30,19,4.264,4.264,4.264,4.264,1
20110801|2011-04-20 13:00,20,4.3685,4.3685,4.3685,4.3685,5
20110801|2011-04-20 15:30,20,4.372,4.372,4.372,4.372,2
20110801|2011-04-21 09:00,21,4.397,4.397,4.397,4.397,1
20110801|2011-04-24 20:00,25,4.3985,4.3985,4.3985,4.3985,1
20110801|2011-04-25 08:30,25,4.388,4.388,4.388,4.388,1
20110801|2011-04-26 08:30,26,4.335,4.336,4.335,4.336,6
20110801|2011-04-26 11:30,26,4.3545,4.3545,4.3545,4.3545,1
20110801|2011-04-26 15:30,26,4.351,4.351,4.351,4.351,1
20110801|2011-04-27 00:30,27,4.33,4.33,4.33,4.33,1
20110801|2011-04-27 04:00,27,4.2965,4.2965,4.2965,4.2965,1
20110801|2011-04-27 07:00,27,4.273,4.273,4.273,4.273,4
20110801|2011-04-27 10:00,27,4.2975,4.2975,4.2965,4.2965,10
20110801|2011-04-27 12:30,27,4.266,4.266,4.266,4.266,5
20110801|2011-04-27 19:30,28,4.295,4.295,4.295,4.295,1
20110801|2011-04-27 20:00,28,4.3225,4.3225,4.3225,4.3225,1
20110801|2011-04-27 21:00,28,4.325,4.325,4.325,4.325,1
20110801|2011-04-28 08:30,28,4.246,4.261,4.246,4.261,3
20110801|2011-04-28 09:00,28,4.238,4.238,4.238,4.238,2
20110801|2011-04-28 13:00,28,4.271,4.2715,4.271,4.2715,10
20110801|2011-04-28 14:00,28,4.2705,4.2705,4.2705,4.2705,1
20110801|2011-04-28 15:00,28,4.274,4.274,4.274,4.274,1
20110801|2011-04-29 06:00,29,4.237,4.237,4.237,4.237,1
20110801|2011-04-29 07:00,29,4.228,4.228,4.228,4.228,1
20110801|2011-04-29 07:30,29,4.2435,4.2435,4.2435,4.2435,1
20110801|2011-04-29 08:30,29,4.21,4.21,4.21,4.21,6
20110801|2011-04-29 09:00,29,4.2195,4.2195,4.2195,4.2195,1
20110801|2011-04-29 10:00,29,4.2135,4.2135,4.2135,4.2135,1
20110801|2011-04-29 11:30,29,4.1765,4.1845,4.1765,4.1845,2
20110801|2011-05-01 19:30,2,4.1615,4.1615,4.1615,4.1615,1
20110801|2011-05-02 06:30,2,4.1705,4.1705,4.1695,4.1695,10
20110801|2011-05-02 08:00,2,4.1805,4.1805,4.1805,4.1805,1
20110801|2011-05-02 11:30,2,4.2095,4.2095,4.2095,4.2095,1
20110801|2011-05-02 17:00,3,4.177,4.177,4.177,4.177,1
20110801|2011-05-03 01:00,3,4.225,4.225,4.215,4.215,3
20110801|2011-05-03 02:00,3,4.22,4.22,4.22,4.22,1
20110801|2011-05-03 02:30,3,4.214,4.214,4.214,4.214,1
20110801|2011-05-03 03:00,3,4.22,4.22,4.22,4.22,1
20110801|2011-05-03 03:30,3,4.195,4.2,4.195,4.2,2
20110801|2011-05-03 04:30,3,4.1925,4.1925,4.19,4.191,12
20110801|2011-05-03 05:00,3,4.1975,4.1975,4.1975,4.1975,1
20110801|2011-05-03 05:30,3,4.19,4.1905,4.19,4.1905,7
20110801|2011-05-03 06:00,3,4.192,4.192,4.192,4.192,1
20110801|2011-05-03 06:30,3,4.206,4.206,4.206,4.206,1
20110801|2011-05-03 07:30,3,4.2085,4.209,4.199,4.199,5
20110801|2011-05-03 10:00,3,4.258,4.258,4.257,4.257,2
20110801|2011-05-03 10:30,3,4.2555,4.264,4.2545,4.264,5
20110801|2011-05-03 12:00,3,4.261,4.261,4.261,4.261,1
20110801|2011-05-03 13:00,3,4.25,4.25,4.25,4.25,1
20110801|2011-05-03 13:30,3,4.24,4.24,4.24,4.24,1
20110801|2011-05-04 01:00,4,4.187,4.187,4.187,4.187,1
20110801|2011-05-04 01:30,4,4.1925,4.1925,4.1925,4.1925,1
20110801|2011-05-04 08:30,4,4.1825,4.19,4.182,4.182,3
20110801|2011-05-04 11:00,4,4.1475,4.1475,4.14,4.14,2
20110801|2011-05-04 11:30,4,4.1425,4.1425,4.1425,4.1425,1
20110801|2011-05-04 12:00,4,4.143,4.143,4.143,4.143,3
20110801|2011-05-04 15:30,4,4.1425,4.1425,4.1425,4.1425,1
20110801|2011-05-05 00:30,5,4.138,4.138,4.138,4.138,1
20110801|2011-05-05 04:30,5,4.0925,4.0925,4.09,4.09,6
20110801|2011-05-05 05:30,5,4.0425,4.0425,4.042,4.042,6
20110801|2011-05-05 07:00,5,4.032,4.032,4.032,4.032,1
20110801|2011-05-05 07:30,5,4.029,4.042,4.029,4.042,3
20110801|2011-05-05 08:30,5,4.024,4.024,4.024,4.024,2
20110801|2011-05-05 09:00,5,4.026,4.026,4.026,4.026,2
20110801|2011-05-05 09:30,5,4.026,4.026,3.9895,3.9895,4
20110801|2011-05-05 10:00,5,3.99,4,3.9835,4,36
20110801|2011-05-05 10:30,5,4.0175,4.0175,4.0175,4.0175,1
20110801|2011-05-05 11:00,5,4.004,4.004,4.004,4.004,2
20110801|2011-05-05 11:30,5,4,4,4,4,2
20110801|2011-05-05 12:00,5,4.013,4.013,4.013,4.013,1
20110801|2011-05-05 14:00,5,3.979,3.979,3.9775,3.9775,8
20110801|2011-05-05 14:30,5,3.9825,3.9825,3.9825,3.9825,1
20110801|2011-05-06 02:30,6,3.952,3.952,3.9495,3.9495,21
20110801|2011-05-06 07:00,6,4.0145,4.0145,3.9975,3.9975,4
20110801|2011-05-06 09:00,6,4.0345,4.041,4.0345,4.041,10
20110801|2011-05-06 09:30,6,4.061,4.061,4.061,4.061,1
20110801|2011-05-06 10:00,6,4.053,4.053,4.053,4.053,1
20110801|2011-05-06 11:00,6,3.995,3.995,3.995,3.995,4
20110801|2011-05-06 11:30,6,3.9915,3.9915,3.988,3.988,6
20110801|2011-05-06 13:00,6,3.9805,3.9805,3.979,3.979,15
20110801|2011-05-06 13:30,6,3.974,3.974,3.974,3.974,1
20110801|2011-05-06 14:00,6,3.988,3.988,3.988,3.988,15
20110801|2011-05-09 01:30,9,4.05,4.055,4.05,4.055,2
20110801|2011-05-09 07:30,9,4.04,4.045,4.04,4.045,2
20110801|2011-05-09 08:00,9,4.0405,4.0405,4.0405,4.0405,5
20110801|2011-05-09 08:30,9,4.038,4.038,4.038,4.038,1
20110801|2011-05-09 09:00,9,4.028,4.028,4.0205,4.0205,5
20110801|2011-05-09 10:00,9,4.0345,4.0345,4.0345,4.0345,2
20110801|2011-05-09 11:00,9,4.0465,4.0465,4.0465,4.0465,2
20110801|2011-05-09 11:30,9,4.0415,4.0415,4.035,4.035,3
20110801|2011-05-09 12:00,9,4.0265,4.0265,4.0265,4.0265,2
20110801|2011-05-09 14:30,9,4.0525,4.0525,4.0525,4.0525,1
20110801|2011-05-10 08:30,10,4.02,4.0205,4.02,4.0205,2
20110801|2011-05-10 09:30,10,4.035,4.035,4.035,4.035,1
20110801|2011-05-10 11:30,10,4.051,4.0515,4.051,4.0515,2
20110801|2011-05-10 13:00,10,4.054,4.054,4.054,4.054,1
20110801|2011-05-10 21:00,11,4.04,4.04,4.04,4.04,1
20110801|2011-05-11 00:30,11,4.05,4.05,4.05,4.05,1
20110801|2011-05-11 01:00,11,4.055,4.055,4.055,4.055,1
20110801|2011-05-11 02:00,11,4.0335,4.0335,4.0335,4.0335,1
20110801|2011-05-11 07:30,11,3.965,3.9655,3.965,3.9655,5
20110801|2011-05-11 08:30,11,3.963,3.963,3.963,3.963,1
20110801|2011-05-11 11:00,11,3.945,3.945,3.93,3.93,5
20110801|2011-05-11 11:30,11,3.928,3.928,3.9265,3.9265,2
20110801|2011-05-11 12:00,11,3.926,3.926,3.926,3.926,1
20110801|2011-05-11 13:30,11,3.9245,3.9245,3.9245,3.9245,1
20110801|2011-05-11 14:00,11,3.9105,3.9105,3.9105,3.9105,1
20110801|2011-05-11 15:00,11,3.915,3.915,3.915,3.915,1
20110801|2011-05-11 17:30,12,3.919,3.919,3.919,3.919,1
20110801|2011-05-12 01:00,12,3.89,3.89,3.89,3.89,5
20110801|2011-05-12 02:00,12,3.883,3.901,3.883,3.901,2
20110801|2011-05-12 05:30,12,3.872,3.872,3.872,3.872,1
20110801|2011-05-12 06:30,12,3.9045,3.9045,3.9045,3.9045,4
20110801|2011-05-12 08:00,12,3.944,3.944,3.944,3.944,1
20110801|2011-05-12 09:00,12,3.9245,3.925,3.9245,3.925,2
20110801|2011-05-12 09:30,12,3.946,3.946,3.946,3.946,1
20110801|2011-05-12 10:00,12,3.9305,3.9305,3.9305,3.9305,2
20110801|2011-05-12 10:30,12,3.955,3.955,3.955,3.955,1
20110801|2011-05-12 11:30,12,3.981,3.981,3.981,3.981,2
20110801|2011-05-12 12:00,12,3.9755,3.994,3.9755,3.994,3
20110801|2011-05-12 17:00,13,3.979,3.979,3.979,3.979,1
20110801|2011-05-12 20:00,13,3.975,3.975,3.975,3.975,1
20110801|2011-05-12 21:30,13,3.982,3.982,3.982,3.982,1
20110801|2011-05-12 22:30,13,3.9805,3.9805,3.9805,3.9805,1
20110801|2011-05-13 02:30,13,4.0355,4.0355,4.0355,4.0355,1
20110801|2011-05-13 08:00,13,4.0155,4.0155,4.0155,4.0155,1
20110801|2011-05-13 10:30,13,3.985,3.985,3.985,3.985,1
20110801|2011-05-13 11:00,13,3.9825,3.9825,3.9825,3.9825,2
20110801|2011-05-13 11:30,13,3.9915,3.9915,3.9915,3.9915,1
20110801|2011-05-15 22:30,16,3.99,3.99,3.99,3.99,2
20110801|2011-05-15 23:00,16,3.987,3.987,3.987,3.987,2
20110801|2011-05-15 23:30,16,3.967,3.967,3.967,3.967,1
20110801|2011-05-16 07:00,16,3.978,3.978,3.978,3.978,1
20110801|2011-05-16 07:30,16,3.974,3.974,3.974,3.974,1
20110801|2011-05-16 08:00,16,3.985,3.985,3.985,3.985,1
20110801|2011-05-16 09:00,16,3.9885,3.9885,3.9885,3.9885,3
20110801|2011-05-16 09:30,16,4,4,4,4,1
20110801|2011-05-16 10:00,16,4.016,4.016,4.016,4.016,1
20110801|2011-05-16 11:30,16,4.0075,4.0075,3.998,3.998,3
20110801|2011-05-16 12:30,16,3.9975,3.9975,3.997,3.997,3
20110801|2011-05-16 15:30,16,3.9835,3.984,3.9835,3.984,2
20110801|2011-05-16 19:00,17,3.995,3.995,3.992,3.992,2
20110801|2011-05-16 21:30,17,3.96,3.96,3.96,3.96,1
20110801|2011-05-16 22:00,17,3.9815,3.987,3.9815,3.987,3
20110801|2011-05-17 01:00,17,3.985,3.985,3.985,3.985,1
20110801|2011-05-17 01:30,17,4.01,4.01,4.01,4.01,1
20110801|2011-05-17 03:00,17,4.015,4.015,4.006,4.006,3
20110801|2011-05-17 03:30,17,4.0285,4.029,4.0285,4.029,3
20110801|2011-05-17 05:00,17,4.038,4.038,4.038,4.038,3
20110801|2011-05-17 07:00,17,4.0235,4.0235,4.0235,4.0235,1
20110801|2011-05-17 07:30,17,4.02,4.02,4.02,4.02,1
20110801|2011-05-17 09:00,17,3.9955,3.9955,3.9955,3.9955,1
20110801|2011-05-17 10:30,17,3.9765,3.9765,3.9765,3.9765,9
20110801|2011-05-17 11:30,17,4.003,4.01,4.003,4.01,2
20110801|2011-05-17 12:00,17,4.0085,4.0095,4.0085,4.0095,4
20110801|2011-05-17 13:00,17,4.0125,4.0125,4.0125,4.0125,2
20110801|2011-05-17 14:00,17,4.034,4.034,4.034,4.034,3
20110801|2011-05-18 07:00,18,4.06,4.06,4.06,4.06,1
20110801|2011-05-18 10:00,18,4.11,4.11,4.11,4.11,1
20110801|2011-05-18 10:30,18,4.117,4.117,4.117,4.117,3
20110801|2011-05-18 11:30,18,4.122,4.1225,4.1135,4.1135,18
20110801|2011-05-18 12:00,18,4.121,4.121,4.121,4.121,1
20110801|2011-05-18 14:30,18,4.1095,4.1095,4.1095,4.1095,1
20110801|2011-05-18 17:30,19,4.1065,4.1065,4.1065,4.1065,1
20110801|2011-05-19 04:00,19,4.105,4.105,4.105,4.105,1
20110801|2011-05-19 06:00,19,4.103,4.103,4.103,4.103,1
20110801|2011-05-19 06:30,19,4.0975,4.0975,4.0975,4.0975,1
20110801|2011-05-19 07:30,19,4.094,4.0945,4.0885,4.0945,16
20110801|2011-05-19 09:00,19,4.0955,4.0955,4.0955,4.0955,1
20110801|2011-05-19 10:00,19,4.071,4.0755,4.071,4.0755,3
20110801|2011-05-19 10:30,19,4.055,4.055,4.055,4.055,1
20110801|2011-05-19 11:00,19,4.071,4.071,4.071,4.071,1
20110801|2011-05-19 11:30,19,4.061,4.061,4.061,4.061,2
20110801|2011-05-19 12:00,19,4.065,4.065,4.065,4.065,1
20110801|2011-05-19 18:00,20,4.064,4.064,4.064,4.064,1
20110801|2011-05-20 00:00,20,4.0685,4.0685,4.0685,4.0685,1
20110801|2011-05-20 01:00,20,4.0775,4.0775,4.0775,4.0775,1
20110801|2011-05-20 02:30,20,4.103,4.103,4.103,4.103,1
20110801|2011-05-20 03:00,20,4.109,4.109,4.109,4.109,2
20110801|2011-05-20 04:30,20,4.106,4.106,4.106,4.106,1
20110801|2011-05-20 08:30,20,4.074,4.074,4.074,4.074,3
20110801|2011-05-20 10:30,20,4.123,4.1235,4.12,4.12,3
20110801|2011-05-20 11:30,20,4.144,4.144,4.1435,4.1435,9
20110801|2011-05-20 12:00,20,4.132,4.132,4.132,4.132,1
20110801|2011-05-20 14:30,20,4.116,4.116,4.116,4.116,1
20110801|2011-05-22 17:00,23,4.084,4.084,4.084,4.084,1
20110801|2011-05-22 19:00,23,4.104,4.104,4.104,4.104,1
20110801|2011-05-22 20:00,23,4.082,4.082,4.082,4.082,1
20110801|2011-05-23 00:00,23,4.058,4.058,4.058,4.058,1
20110801|2011-05-23 01:00,23,4.025,4.025,4.025,4.025,1
20110801|2011-05-23 07:30,23,3.97,3.97,3.9695,3.9695,2
20110801|2011-05-23 08:00,23,3.97,3.972,3.97,3.972,2
20110801|2011-05-23 08:30,23,3.986,3.986,3.986,3.986,1
20110801|2011-05-23 09:00,23,3.988,3.988,3.9835,3.9835,4
20110801|2011-05-23 09:30,23,3.9785,3.9785,3.9785,3.9785,1
20110801|2011-05-23 10:00,23,3.98,3.9805,3.978,3.978,5
20110801|2011-05-23 11:00,23,3.991,3.991,3.991,3.991,1
20110801|2011-05-23 13:00,23,4.0025,4.0025,4.0025,4.0025,1
20110801|2011-05-23 15:00,23,3.9895,3.9895,3.9895,3.9895,1
20110801|2011-05-23 21:30,24,4.001,4.001,4.001,4.001,1
20110801|2011-05-24 04:30,24,4.054,4.054,4.054,4.054,1
20110801|2011-05-24 07:00,24,4.043,4.043,4.043,4.043,5
20110801|2011-05-24 09:30,24,4.052,4.052,4.052,4.052,1
20110801|2011-05-24 10:00,24,4.054,4.058,4.054,4.058,4
20110801|2011-05-24 12:00,24,4.025,4.025,4.025,4.025,1
20110801|2011-05-24 14:30,24,4.038,4.038,4.038,4.038,1
20110801|2011-05-24 15:30,24,4.025,4.025,4.025,4.025,1
20110801|2011-05-24 18:00,25,4.0235,4.024,4.0235,4.024,3
20110801|2011-05-24 20:30,25,4.059,4.059,4.0545,4.0545,2
20110801|2011-05-24 23:30,25,4.0475,4.0475,4.0475,4.0475,2
20110801|2011-05-25 02:00,25,4.05,4.05,4.05,4.05,1
20110801|2011-05-25 02:30,25,4.0675,4.0675,4.0675,4.0675,1
20110801|2011-05-25 08:30,25,4.119,4.119,4.119,4.119,3
20110801|2011-05-25 09:00,25,4.1185,4.1185,4.1185,4.1185,3
20110801|2011-05-25 09:30,25,4.118,4.12,4.118,4.12,3
20110801|2011-05-25 10:30,25,4.135,4.135,4.135,4.135,5
20110801|2011-05-25 11:30,25,4.12,4.12,4.12,4.12,1
20110801|2011-05-25 12:00,25,4.12,4.12,4.116,4.116,11
20110801|2011-05-25 20:30,26,4.131,4.131,4.131,4.131,1
20110801|2011-05-26 01:00,26,4.13,4.13,4.13,4.13,1
20110801|2011-05-26 04:00,26,4.1075,4.116,4.1075,4.116,3
20110801|2011-05-26 05:30,26,4.1,4.1,4.1,4.1,1
20110801|2011-05-26 06:00,26,4.094,4.094,4.094,4.094,1
20110801|2011-05-26 07:30,26,4.098,4.12,4.098,4.12,3
20110801|2011-05-26 08:00,26,4.124,4.124,4.124,4.124,2
20110801|2011-05-26 08:30,26,4.1205,4.128,4.1105,4.1105,4
20110801|2011-05-26 09:30,26,4.1105,4.116,4.0955,4.0955,7
20110801|2011-05-26 11:00,26,4.1035,4.1035,4.1035,4.1035,1
20110801|2011-05-26 14:00,26,4.126,4.126,4.126,4.126,1
20110801|2011-05-26 15:00,26,4.137,4.137,4.137,4.137,1
20110801|2011-05-26 15:30,26,4.136,4.136,4.136,4.136,1
20110801|2011-05-26 22:30,27,4.1345,4.1345,4.1345,4.1345,1
20110801|2011-05-27 01:30,27,4.153,4.167,4.1525,4.167,3
20110801|2011-05-27 02:00,27,4.1765,4.1765,4.1765,4.1765,1
20110801|2011-05-27 04:00,27,4.16,4.16,4.16,4.16,1
20110801|2011-05-27 07:00,27,4.175,4.175,4.175,4.175,2
20110801|2011-05-27 09:30,27,4.1685,4.1685,4.1685,4.1685,3
20110801|2011-05-27 10:00,27,4.1785,4.1785,4.1785,4.1785,4
20110801|2011-05-27 11:30,27,4.185,4.185,4.185,4.185,1
20110801|2011-05-27 12:00,27,4.1975,4.1975,4.1975,4.1975,1
20110801|2011-05-27 13:00,27,4.188,4.188,4.188,4.188,1
20110801|2011-05-29 17:00,31,4.191,4.191,4.191,4.191,1
20110801|2011-05-29 19:00,31,4.1995,4.202,4.198,4.202,11
20110801|2011-05-29 19:30,31,4.188,4.188,4.1865,4.1865,2
20110801|2011-05-29 20:30,31,4.158,4.158,4.158,4.158,1
20110801|2011-05-29 21:00,31,4.17,4.17,4.17,4.17,3
20110801|2011-05-30 05:30,31,4.1655,4.1655,4.1655,4.1655,1
20110801|2011-05-31 00:00,31,4.163,4.163,4.1625,4.1625,10
20110801|2011-05-31 00:30,31,4.1665,4.1665,4.1665,4.1665,1
20110801|2011-05-31 04:00,31,4.201,4.201,4.201,4.201,2
20110801|2011-05-31 07:00,31,4.1895,4.1895,4.1895,4.1895,1
20110801|2011-05-31 08:00,31,4.211,4.211,4.211,4.211,1
20110801|2011-05-31 09:30,31,4.2115,4.2115,4.208,4.21,5
20110801|2011-05-31 10:30,31,4.208,4.208,4.208,4.208,1
20110801|2011-05-31 11:00,31,4.1885,4.1885,4.1885,4.1885,3
20110801|2011-05-31 13:30,31,4.1915,4.1915,4.1915,4.1915,1
20110801|2011-05-31 23:30,1,4.177,4.178,4.177,4.178,15
20110801|2011-06-01 00:30,1,4.1815,4.1815,4.1815,4.1815,1
20110801|2011-06-01 02:00,1,4.192,4.192,4.192,4.192,2
20110801|2011-06-01 04:30,1,4.188,4.188,4.188,4.188,5
20110801|2011-06-01 06:30,1,4.176,4.176,4.176,4.176,5
20110801|2011-06-01 07:00,1,4.165,4.165,4.1575,4.162,4
20110801|2011-06-01 08:00,1,4.138,4.138,4.138,4.138,1
20110801|2011-06-01 08:30,1,4.142,4.142,4.142,4.142,1
20110801|2011-06-01 09:00,1,4.122,4.122,4.122,4.122,1
20110801|2011-06-01 10:00,1,4.135,4.135,4.135,4.135,2
20110801|2011-06-01 10:30,1,4.1395,4.1395,4.137,4.137,4
20110801|2011-06-01 11:00,1,4.122,4.122,4.122,4.122,1
20110801|2011-06-01 11:30,1,4.123,4.123,4.116,4.116,4
20110801|2011-06-01 12:00,1,4.111,4.111,4.111,4.111,2
20110801|2011-06-01 12:30,1,4.1135,4.114,4.1135,4.114,3
20110801|2011-06-01 13:00,1,4.112,4.114,4.112,4.114,7
20110801|2011-06-01 14:00,1,4.1055,4.1055,4.1055,4.1055,2
20110801|2011-06-01 14:30,1,4.102,4.102,4.102,4.102,1
20110801|2011-06-01 17:30,2,4.097,4.097,4.097,4.097,1
20110801|2011-06-01 19:00,2,4.1025,4.1025,4.1025,4.1025,4
20110801|2011-06-01 20:00,2,4.111,4.111,4.111,4.111,1
20110801|2011-06-02 00:00,2,4.09,4.09,4.09,4.09,1
20110801|2011-06-02 07:00,2,4.098,4.098,4.098,4.098,1
20110801|2011-06-02 08:30,2,4.08,4.087,4.08,4.087,2
20110801|2011-06-02 09:30,2,4.083,4.084,4.083,4.084,12
20110801|2011-06-02 10:30,2,4.053,4.068,4.053,4.068,3
20110801|2011-06-02 11:30,2,4.085,4.0925,4.085,4.0925,3
20110801|2011-06-02 17:00,3,4.101,4.101,4.101,4.101,1
20110801|2011-06-02 19:30,3,4.1055,4.1055,4.1055,4.1055,1
20110801|2011-06-02 20:00,3,4.118,4.118,4.118,4.118,1
20110801|2011-06-03 00:00,3,4.1275,4.1275,4.1275,4.1275,1
20110801|2011-06-03 01:30,3,4.1505,4.151,4.149,4.149,12
20110801|2011-06-03 02:00,3,4.144,4.144,4.1255,4.1255,3
20110801|2011-06-03 03:00,3,4.124,4.124,4.1185,4.1185,2
20110801|2011-06-03 04:30,3,4.1125,4.1125,4.1125,4.1125,1
20110801|2011-06-03 05:00,3,4.1115,4.1115,4.1115,4.1115,1
20110801|2011-06-03 06:00,3,4.106,4.113,4.106,4.113,6
20110801|2011-06-03 07:30,3,4.0915,4.0915,4.0915,4.0915,1
20110801|2011-06-03 08:30,3,4.086,4.086,4.086,4.086,1
20110801|2011-06-03 09:00,3,4.103,4.137,4.103,4.137,2
20110801|2011-06-06 07:30,6,4.147,4.147,4.147,4.147,1
20110801|2011-06-06 08:30,6,4.168,4.168,4.168,4.168,1
20110801|2011-06-06 09:00,6,4.155,4.155,4.155,4.155,1
20110801|2011-06-06 10:00,6,4.148,4.152,4.148,4.152,22
20110801|2011-06-06 10:30,6,4.159,4.16,4.159,4.16,4
20110801|2011-06-06 11:00,6,4.1545,4.1545,4.1545,4.1545,1
20110801|2011-06-06 11:30,6,4.151,4.151,4.151,4.151,1
20110801|2011-06-06 13:30,6,4.1475,4.1475,4.141,4.141,2
20110801|2011-06-06 14:00,6,4.135,4.135,4.135,4.135,1
20110801|2011-06-06 14:30,6,4.132,4.132,4.1315,4.1315,5
20110801|2011-06-06 15:00,6,4.1315,4.1315,4.1315,4.1315,2
20110801|2011-06-06 17:00,7,4.129,4.129,4.129,4.129,1
20110801|2011-06-06 18:00,7,4.1375,4.1375,4.1375,4.1375,4
20110801|2011-06-07 03:30,7,4.1605,4.1605,4.1605,4.1605,3
20110801|2011-06-07 07:30,7,4.1505,4.1505,4.1505,4.1505,3
20110801|2011-06-07 09:00,7,4.1405,4.1505,4.1405,4.149,3
20110801|2011-06-07 10:00,7,4.1435,4.1435,4.1435,4.1435,1
20110801|2011-06-07 10:30,7,4.1445,4.1445,4.1445,4.1445,2
20110801|2011-06-07 12:00,7,4.1615,4.172,4.1615,4.172,2
20110801|2011-06-07 12:30,7,4.169,4.169,4.169,4.169,1
20110801|2011-06-07 14:00,7,4.16,4.16,4.16,4.16,1
20110801|2011-06-07 15:00,7,4.1595,4.1595,4.1595,4.1595,1
20110801|2011-06-07 19:00,8,4.16,4.16,4.159,4.159,5
20110801|2011-06-07 20:00,8,4.1285,4.1285,4.125,4.125,8
20110801|2011-06-08 01:30,8,4.119,4.119,4.119,4.119,1
20110801|2011-06-08 09:00,8,4.1,4.1,4.0985,4.0985,5
20110801|2011-06-08 10:00,8,4.108,4.108,4.108,4.108,4
20110801|2011-06-08 10:30,8,4.1035,4.1045,4.1035,4.1045,7
20110801|2011-06-08 11:00,8,4.11,4.11,4.11,4.11,1
20110801|2011-06-08 11:30,8,4.118,4.118,4.118,4.118,11
20110801|2011-06-08 12:00,8,4.1215,4.123,4.1185,4.123,26
20110801|2011-06-08 20:00,9,4.1235,4.1235,4.1235,4.1235,3
20110801|2011-06-08 22:00,9,4.118,4.118,4.118,4.118,2
20110801|2011-06-09 00:30,9,4.1055,4.1055,4.1055,4.1055,1
20110801|2011-06-09 07:00,9,4.0615,4.0615,4.0615,4.0615,1
20110801|2011-06-09 07:30,9,4.064,4.0655,4.0585,4.0585,9
20110801|2011-06-09 09:00,9,4.096,4.096,4.096,4.096,1
20110801|2011-06-09 09:30,9,4.1,4.1005,4.0945,4.0945,3
20110801|2011-06-09 10:30,9,4.118,4.118,4.118,4.118,2
20110801|2011-06-09 11:00,9,4.119,4.119,4.119,4.119,1
20110801|2011-06-09 12:30,9,4.117,4.117,4.117,4.117,1
20110801|2011-06-09 13:00,9,4.1135,4.1245,4.1135,4.1245,3
20110801|2011-06-09 13:30,9,4.1245,4.1245,4.1245,4.1245,1
20110801|2011-06-09 19:30,10,4.12,4.1225,4.12,4.1225,3
20110801|2011-06-09 23:30,10,4.1075,4.1075,4.106,4.106,2
20110801|2011-06-10 07:00,10,4.094,4.094,4.0805,4.0805,2
20110801|2011-06-10 08:00,10,4.073,4.073,4.073,4.073,1
20110801|2011-06-10 08:30,10,4.069,4.069,4.069,4.069,1
20110801|2011-06-10 09:00,10,4.0425,4.0535,4.0395,4.0535,8
20110801|2011-06-10 10:30,10,4.0565,4.0565,4.054,4.054,2
20110801|2011-06-10 12:00,10,4.068,4.0685,4.068,4.0685,4
20110801|2011-06-10 12:30,10,4.055,4.055,4.055,4.055,1
20110801|2011-06-10 13:00,10,4.057,4.07,4.057,4.07,4
20110801|2011-06-10 13:30,10,4.066,4.067,4.066,4.067,4
20110801|2011-06-10 15:00,10,4.0535,4.054,4.0535,4.054,3
20110801|2011-06-10 15:30,10,4.0525,4.0525,4.0525,4.0525,1
20110801|2011-06-12 17:00,13,4.0555,4.0555,4.0555,4.0555,2
20110801|2011-06-12 22:30,13,4.05,4.05,4.05,4.05,2
20110801|2011-06-12 23:00,13,4.05,4.05,4.05,4.05,1
20110801|2011-06-12 23:30,13,4.05,4.05,4.05,4.05,1
20110801|2011-06-13 00:30,13,4.0445,4.0445,4.0445,4.0445,1
20110801|2011-06-13 01:30,13,4.058,4.058,4.058,4.058,1
20110801|2011-06-13 07:30,13,4.0495,4.0495,4.0495,4.0495,1
20110801|2011-06-13 08:30,13,4.0405,4.042,4.0405,4.042,2
20110801|2011-06-13 09:00,13,4.043,4.0485,4.0425,4.0485,9
20110801|2011-06-13 10:00,13,4.0365,4.0365,4.0365,4.0365,1
20110801|2011-06-13 10:30,13,4.048,4.048,4.043,4.043,4
20110801|2011-06-13 11:00,13,4.045,4.045,4.043,4.043,4
20110801|2011-06-13 11:30,13,4.0415,4.0415,4.0415,4.0415,1
20110801|2011-06-13 13:30,13,4.0485,4.0575,4.0485,4.056,4
20110801|2011-06-13 15:00,13,4.045,4.045,4.045,4.045,3
20110801|2011-06-13 19:00,14,4.045,4.045,4.045,4.045,2
20110801|2011-06-13 19:30,14,4.049,4.049,4.049,4.049,1
20110801|2011-06-13 21:00,14,4.0585,4.06,4.058,4.06,18
20110801|2011-06-13 21:30,14,4.0655,4.0655,4.0655,4.0655,1
20110801|2011-06-13 22:00,14,4.058,4.0585,4.058,4.0585,2
20110801|2011-06-13 22:30,14,4.066,4.066,4.065,4.065,4
20110801|2011-06-14 01:30,14,4.0795,4.0795,4.0795,4.0795,2
20110801|2011-06-14 02:00,14,4.0795,4.0795,4.0795,4.0795,1
20110801|2011-06-14 06:00,14,4.086,4.086,4.086,4.086,2
20110801|2011-06-14 06:30,14,4.095,4.095,4.095,4.095,15
20110801|2011-06-14 07:00,14,4.1055,4.107,4.1055,4.107,3
20110801|2011-06-14 08:00,14,4.1255,4.127,4.1235,4.1235,10
20110801|2011-06-14 08:30,14,4.128,4.1295,4.128,4.1295,2
20110801|2011-06-14 09:00,14,4.1365,4.151,4.1365,4.1465,58
20110801|2011-06-14 09:30,14,4.1525,4.1525,4.1525,4.1525,3
20110801|2011-06-14 10:00,14,4.162,4.164,4.161,4.161,4
20110801|2011-06-14 10:30,14,4.1595,4.1675,4.159,4.1675,24
20110801|2011-06-14 11:00,14,4.168,4.169,4.168,4.169,2
20110801|2011-06-14 11:30,14,4.164,4.166,4.164,4.166,2
20110801|2011-06-14 15:00,14,4.1695,4.1695,4.1695,4.1695,1
20110801|2011-06-14 19:30,15,4.155,4.155,4.155,4.155,5
20110801|2011-06-14 22:30,15,4.153,4.153,4.153,4.153,1
20110801|2011-06-15 02:00,15,4.145,4.145,4.145,4.145,1
20110801|2011-06-15 04:00,15,4.1545,4.1745,4.1545,4.1745,3
20110801|2011-06-15 04:30,15,4.173,4.173,4.173,4.173,1
20110801|2011-06-15 05:00,15,4.171,4.171,4.171,4.171,1
20110801|2011-06-15 05:30,15,4.171,4.1715,4.171,4.1715,2
20110801|2011-06-15 08:00,15,4.1485,4.1485,4.1485,4.1485,1
20110801|2011-06-15 08:30,15,4.154,4.157,4.154,4.155,5
20110801|2011-06-15 09:00,15,4.161,4.161,4.161,4.161,1
20110801|2011-06-15 10:00,15,4.1725,4.1735,4.1725,4.1735,2
20110801|2011-06-15 11:00,15,4.1545,4.1545,4.1285,4.13,5
20110801|2011-06-15 11:30,15,4.133,4.133,4.1285,4.1285,3
20110801|2011-06-15 12:00,15,4.1295,4.1295,4.122,4.122,15
20110801|2011-06-15 12:30,15,4.1245,4.1245,4.1245,4.1245,1
20110801|2011-06-15 14:00,15,4.124,4.124,4.124,4.124,1
20110801|2011-06-15 15:00,15,4.1235,4.1235,4.1235,4.1235,1
20110801|2011-06-15 19:30,16,4.13,4.133,4.13,4.133,3
20110801|2011-06-15 22:00,16,4.1315,4.1315,4.1315,4.1315,1
20110801|2011-06-15 23:00,16,4.1275,4.1275,4.1275,4.1275,1
20110801|2011-06-15 23:30,16,4.126,4.1305,4.126,4.1305,3
20110801|2011-06-16 00:30,16,4.119,4.119,4.119,4.119,1
20110801|2011-06-16 02:00,16,4.1245,4.1245,4.1245,4.1245,1
20110801|2011-06-16 02:30,16,4.1205,4.1205,4.1205,4.1205,1
20110801|2011-06-16 03:30,16,4.1165,4.1165,4.1165,4.1165,1
20110801|2011-06-16 04:00,16,4.1095,4.1095,4.1095,4.1095,1
20110801|2011-06-16 05:30,16,4.0925,4.093,4.092,4.092,6
20110801|2011-06-16 06:00,16,4.1005,4.1005,4.099,4.099,8
20110801|2011-06-16 07:30,16,4.058,4.058,4.058,4.058,1
20110801|2011-06-16 08:00,16,4.081,4.081,4.081,4.081,5
20110801|2011-06-16 08:30,16,4.0965,4.0965,4.0965,4.0965,5
20110801|2011-06-16 10:00,16,4.091,4.091,4.091,4.091,2
20110801|2011-06-16 10:30,16,4.115,4.115,4.115,4.115,2
20110801|2011-06-16 11:00,16,4.1235,4.1405,4.1235,4.1405,12
20110801|2011-06-16 12:00,16,4.129,4.129,4.129,4.129,1
20110801|2011-06-16 12:30,16,4.129,4.129,4.129,4.129,1
20110801|2011-06-16 14:30,16,4.1335,4.1335,4.1335,4.1335,1
20110801|2011-06-16 18:00,17,4.1325,4.1325,4.1325,4.1325,1
20110801|2011-06-16 20:00,17,4.1325,4.1325,4.1325,4.1325,1
20110801|2011-06-16 20:30,17,4.1265,4.1265,4.1265,4.1265,1
20110801|2011-06-16 21:00,17,4.115,4.115,4.115,4.115,1
20110801|2011-06-17 01:00,17,4.1125,4.1125,4.1125,4.1125,1
20110801|2011-06-17 01:30,17,4.121,4.123,4.121,4.123,2
20110801|2011-06-17 03:00,17,4.091,4.091,4.0905,4.0905,3
20110801|2011-06-17 06:00,17,4.1355,4.1355,4.1325,4.1325,4
20110801|2011-06-17 06:30,17,4.131,4.149,4.131,4.149,5
20110801|2011-06-17 07:00,17,4.146,4.146,4.138,4.138,3
20110801|2011-06-17 07:30,17,4.1415,4.143,4.1415,4.143,10
20110801|2011-06-17 08:00,17,4.145,4.145,4.145,4.145,1
20110801|2011-06-17 08:30,17,4.134,4.134,4.1295,4.1295,2
20110801|2011-06-17 09:00,17,4.1615,4.1615,4.15,4.15,5
20110801|2011-06-17 09:30,17,4.147,4.147,4.147,4.147,2
20110801|2011-06-17 10:30,17,4.11,4.11,4.11,4.11,1
20110801|2011-06-17 11:30,17,4.109,4.109,4.109,4.109,2
20110801|2011-06-17 13:00,17,4.107,4.107,4.107,4.107,1
20110801|2011-06-17 15:00,17,4.112,4.112,4.112,4.112,1
20110801|2011-06-19 21:00,20,4.1025,4.1025,4.102,4.102,2
20110801|2011-06-19 21:30,20,4.1,4.1,4.09,4.09,5
20110801|2011-06-19 23:00,20,4.0775,4.0775,4.0745,4.0745,8
20110801|2011-06-19 23:30,20,4.07,4.07,4.07,4.07,1
20110801|2011-06-20 02:30,20,4.0765,4.0765,4.0765,4.0765,1
20110801|2011-06-20 03:00,20,4.0695,4.0695,4.0645,4.0645,2
20110801|2011-06-20 03:30,20,4.055,4.0585,4.054,4.0585,3
20110801|2011-06-20 04:00,20,4.064,4.0685,4.064,4.0685,2
20110801|2011-06-20 04:30,20,4.0665,4.0665,4.066,4.066,51
20110801|2011-06-20 05:00,20,4.0655,4.068,4.0655,4.068,2
20110801|2011-06-20 05:30,20,4.0665,4.0665,4.0665,4.0665,1
20110801|2011-06-20 06:00,20,4.064,4.064,4.064,4.064,1
20110801|2011-06-20 07:00,20,4.061,4.061,4.0225,4.0225,8
20110801|2011-06-20 07:30,20,4.0315,4.0315,4.0315,4.0315,1
20110801|2011-06-20 08:00,20,4.0455,4.0535,4.0435,4.0535,10
20110801|2011-06-20 08:30,20,4.0485,4.0605,4.0485,4.0605,6
20110801|2011-06-20 09:00,20,4.0555,4.0555,4.052,4.052,3
20110801|2011-06-20 09:30,20,4.0565,4.0565,4.0565,4.0565,1
20110801|2011-06-20 10:30,20,4.075,4.0805,4.0745,4.0805,9
20110801|2011-06-20 11:00,20,4.0795,4.0795,4.0795,4.0795,1
20110801|2011-06-20 21:00,21,4.09,4.091,4.09,4.091,25
20110801|2011-06-20 23:30,21,4.0765,4.0765,4.0765,4.0765,1
20110801|2011-06-21 02:30,21,4.1035,4.1055,4.1035,4.1055,3
20110801|2011-06-21 03:00,21,4.1045,4.1085,4.1025,4.1085,54
20110801|2011-06-21 04:00,21,4.103,4.103,4.103,4.103,50
20110801|2011-06-21 05:30,21,4.1085,4.1085,4.1085,4.1085,5
20110801|2011-06-21 07:00,21,4.112,4.112,4.112,4.112,25
20110801|2011-06-21 07:30,21,4.122,4.129,4.122,4.128,90
20110801|2011-06-21 08:00,21,4.121,4.121,4.121,4.121,2
20110801|2011-06-21 08:30,21,4.1205,4.1205,4.1165,4.1165,100
20110801|2011-06-21 09:00,21,4.1315,4.132,4.1315,4.132,6
20110801|2011-06-21 09:30,21,4.134,4.134,4.13,4.13,7
20110801|2011-06-21 10:00,21,4.133,4.133,4.133,4.133,1
20110801|2011-06-21 11:00,21,4.1115,4.112,4.1005,4.1005,117
20110801|2011-06-21 11:30,21,4.0945,4.095,4.0945,4.095,6
20110801|2011-06-21 17:00,22,4.103,4.103,4.1,4.1,2
20110801|2011-06-21 19:00,22,4.103,4.103,4.103,4.103,1
20110801|2011-06-21 19:30,22,4.1005,4.1005,4.1005,4.1005,1
20110801|2011-06-21 20:00,22,4.1015,4.1015,4.1015,4.1015,1
20110801|2011-06-21 20:30,22,4.0925,4.0925,4.08,4.0805,273
20110801|2011-06-22 01:30,22,4.08,4.0895,4.08,4.0885,101
20110801|2011-06-22 02:00,22,4.089,4.091,4.084,4.084,53
20110801|2011-06-22 03:00,22,4.0905,4.0905,4.0905,4.0905,1
20110801|2011-06-22 04:00,22,4.0715,4.0715,4.067,4.067,3
20110801|2011-06-22 04:30,22,4.073,4.073,4.0635,4.0635,4
20110801|2011-06-22 05:00,22,4.0635,4.0635,4.0635,4.0635,3
20110801|2011-06-22 07:00,22,4.094,4.094,4.094,4.094,1
20110801|2011-06-22 08:00,22,4.0875,4.0875,4.0875,4.0875,1
20110801|2011-06-22 08:30,22,4.094,4.1,4.094,4.1,3
20110801|2011-06-22 09:00,22,4.102,4.1035,4.102,4.102,14
20110801|2011-06-22 09:30,22,4.099,4.099,4.094,4.094,24
20110801|2011-06-22 10:00,22,4.0765,4.089,4.075,4.0885,66
20110801|2011-06-22 11:30,22,4.0855,4.1045,4.0855,4.103,85
20110801|2011-06-22 12:00,22,4.1,4.1,4.1,4.1,8
20110801|2011-06-22 13:00,22,4.101,4.1025,4.101,4.1025,2
20110801|2011-06-22 14:00,22,4.086,4.086,4.08,4.08,25
20110801|2011-06-22 14:30,22,4.0735,4.0735,4.0715,4.0735,11
20110801|2011-06-22 17:00,23,4.0655,4.0715,4.0655,4.0715,5
20110801|2011-06-22 18:30,23,4.0615,4.0615,4.061,4.061,10
20110801|2011-06-22 20:00,23,4.045,4.045,4.045,4.045,1
20110801|2011-06-22 21:30,23,4.055,4.055,4.055,4.055,1
20110801|2011-06-22 23:30,23,4.067,4.067,4.067,4.067,1
20110801|2011-06-23 00:00,23,4.064,4.064,4.064,4.064,1
20110801|2011-06-23 00:30,23,4.06,4.06,4.06,4.06,1
20110801|2011-06-23 02:00,23,4.0635,4.0635,4.0635,4.0635,1
20110801|2011-06-23 03:30,23,4.073,4.073,4.073,4.073,3
20110801|2011-06-23 05:30,23,4.057,4.057,4.057,4.057,1
20110801|2011-06-23 06:30,23,4.0575,4.0575,4.0535,4.0535,55
20110801|2011-06-23 07:00,23,4.0495,4.0495,4.0495,4.0495,1
20110801|2011-06-23 07:30,23,4.0315,4.042,4.031,4.042,16
20110801|2011-06-23 08:00,23,4.042,4.071,4.037,4.071,83
20110801|2011-06-23 08:30,23,4.056,4.056,4.039,4.039,4
20110801|2011-06-23 09:00,23,4.043,4.045,4.043,4.045,4
20110801|2011-06-23 09:30,23,4.034,4.0435,4.034,4.0435,23
20110801|2011-06-23 10:00,23,4.045,4.053,4.045,4.053,3
20110801|2011-06-23 10:30,23,4.06,4.062,4.0595,4.062,3
20110801|2011-06-23 11:00,23,4.059,4.0615,4.059,4.0615,2
20110801|2011-06-23 11:30,23,4.055,4.055,4.048,4.048,5
20110801|2011-06-23 12:00,23,4.0495,4.054,4.0495,4.054,4
20110801|2011-06-23 13:00,23,4.0475,4.0475,4.0475,4.0475,1
20110801|2011-06-23 14:00,23,4.07,4.07,4.0675,4.0675,2
20110801|2011-06-23 15:00,23,4.079,4.079,4.079,4.079,1
20110801|2011-06-23 17:00,24,4.0805,4.0805,4.0805,4.0805,1
20110801|2011-06-23 17:30,24,4.079,4.079,4.079,4.079,3
20110801|2011-06-23 18:00,24,4.079,4.079,4.079,4.079,4
20110801|2011-06-23 19:00,24,4.074,4.074,4.074,4.074,2
20110801|2011-06-23 19:30,24,4.074,4.074,4.074,4.074,5
20110801|2011-06-23 20:00,24,4.087,4.087,4.087,4.087,2
20110801|2011-06-23 22:00,24,4.098,4.098,4.098,4.098,1
20110801|2011-06-23 22:30,24,4.0995,4.101,4.0995,4.1005,7
20110801|2011-06-24 00:30,24,4.105,4.111,4.105,4.107,17
20110801|2011-06-24 01:00,24,4.11,4.11,4.1095,4.1095,7
20110801|2011-06-24 02:00,24,4.102,4.102,4.091,4.0915,15
20110801|2011-06-24 04:00,24,4.1095,4.1095,4.1095,4.1095,1
20110801|2011-06-24 04:30,24,4.109,4.109,4.109,4.109,1
20110801|2011-06-24 05:00,24,4.0955,4.0955,4.0955,4.0955,1
20110801|2011-06-24 05:30,24,4.0995,4.0995,4.0995,4.0995,1
20110801|2011-06-24 06:30,24,4.0965,4.0965,4.0955,4.0955,3
20110801|2011-06-24 07:00,24,4.0945,4.12,4.0945,4.12,8
20110801|2011-06-24 07:30,24,4.1345,4.1355,4.1325,4.133,15
20110801|2011-06-24 08:00,24,4.131,4.136,4.1305,4.1305,6
20110801|2011-06-24 08:30,24,4.13,4.1325,4.127,4.131,14
20110801|2011-06-24 09:00,24,4.135,4.135,4.1185,4.1185,6
20110801|2011-06-24 09:30,24,4.123,4.1255,4.123,4.1255,3
20110801|2011-06-24 10:00,24,4.1145,4.1145,4.1035,4.1035,7
20110801|2011-06-24 10:30,24,4.103,4.1055,4.1025,4.1055,9
20110801|2011-06-24 11:30,24,4.1065,4.1065,4.1065,4.1065,1
20110801|2011-06-24 12:00,24,4.1055,4.1055,4.1045,4.105,6
20110801|2011-06-24 12:30,24,4.1025,4.1105,4.1025,4.1105,5
20110801|2011-06-24 13:00,24,4.103,4.1035,4.103,4.1035,2
20110801|2011-06-24 14:00,24,4.099,4.099,4.099,4.099,1
20110801|2011-06-24 14:30,24,4.1,4.1,4.0925,4.0925,2
20110801|2011-06-24 16:00,24,4.099,4.099,4.099,4.099,1
20110801|2011-06-26 17:30,27,4.097,4.097,4.097,4.097,1
20110801|2011-06-26 18:00,27,4.098,4.1005,4.098,4.1005,5
20110801|2011-06-26 19:30,27,4.0935,4.0935,4.0805,4.0805,3
20110801|2011-06-26 20:00,27,4.0645,4.0645,4.0625,4.0625,2
20110801|2011-06-27 00:30,27,4.055,4.0595,4.055,4.0595,6
20110801|2011-06-27 01:00,27,4.0645,4.0665,4.0645,4.0665,28
20110801|2011-06-27 02:00,27,4.0635,4.07,4.0635,4.07,5
20110801|2011-06-27 02:30,27,4.06,4.06,4.0575,4.0575,4
20110801|2011-06-27 03:00,27,4.061,4.0725,4.061,4.0725,8
20110801|2011-06-27 03:30,27,4.0705,4.0705,4.067,4.067,7
20110801|2011-06-27 04:00,27,4.0805,4.081,4.08,4.081,13
20110801|2011-06-27 04:30,27,4.0865,4.0865,4.0865,4.0865,5
20110801|2011-06-27 05:00,27,4.0905,4.0905,4.088,4.088,2
20110801|2011-06-27 07:00,27,4.0705,4.0705,4.0605,4.063,9
20110801|2011-06-27 07:30,27,4.0535,4.0535,4.05,4.05,10
20110801|2011-06-27 08:00,27,4.0545,4.0595,4.0545,4.0595,8
20110801|2011-06-27 08:30,27,4.061,4.0675,4.061,4.0665,5
20110801|2011-06-27 09:00,27,4.059,4.079,4.059,4.079,5
20110801|2011-06-27 09:30,27,4.077,4.079,4.073,4.076,11
20110801|2011-06-27 10:00,27,4.077,4.077,4.077,4.077,1
20110801|2011-06-27 10:30,27,4.069,4.0715,4.069,4.0715,2
20110801|2011-06-27 11:00,27,4.063,4.0645,4.0625,4.0645,4
20110801|2011-06-27 11:30,27,4.061,4.061,4.0605,4.0605,3
20110801|2011-06-27 12:00,27,4.062,4.065,4.062,4.065,6
20110801|2011-06-27 13:00,27,4.075,4.082,4.075,4.082,3
20110801|2011-06-27 13:30,27,4.082,4.086,4.079,4.086,15
20110801|2011-06-27 14:00,27,4.0825,4.0825,4.0775,4.08,6
20110801|2011-06-27 14:30,27,4.082,4.082,4.0815,4.0815,2
20110801|2011-06-27 17:00,28,4.083,4.083,4.0715,4.0715,6
20110801|2011-06-27 21:30,28,4.07,4.07,4.07,4.07,1
20110801|2011-06-28 00:30,28,4.0635,4.0635,4.0635,4.0635,4
20110801|2011-06-28 01:00,28,4.064,4.064,4.064,4.064,2
20110801|2011-06-28 02:00,28,4.069,4.0745,4.069,4.0745,5
20110801|2011-06-28 02:30,28,4.082,4.082,4.082,4.082,1
20110801|2011-06-28 03:00,28,4.0795,4.0795,4.0795,4.0795,1
20110801|2011-06-28 04:30,28,4.0765,4.077,4.0765,4.077,2
20110801|2011-06-28 05:30,28,4.077,4.077,4.077,4.077,1
20110801|2011-06-28 06:30,28,4.076,4.0775,4.076,4.0775,2
20110801|2011-06-28 07:00,28,4.0835,4.0935,4.0835,4.093,6
20110801|2011-06-28 07:30,28,4.0915,4.0935,4.0915,4.0935,4
20110801|2011-06-28 08:00,28,4.0915,4.0915,4.0915,4.0915,1
20110801|2011-06-28 08:30,28,4.0905,4.0905,4.089,4.089,3
20110801|2011-06-28 09:00,28,4.1,4.1005,4.099,4.099,3
20110801|2011-06-28 09:30,28,4.1125,4.1135,4.1105,4.112,6
20110801|2011-06-28 10:30,28,4.1025,4.111,4.102,4.1105,10
20110801|2011-06-28 11:00,28,4.1135,4.1135,4.109,4.109,6
20110801|2011-06-28 11:30,28,4.1065,4.1065,4.1005,4.1005,7
20110801|2011-06-28 12:00,28,4.098,4.0985,4.098,4.0985,2
20110801|2011-06-28 12:30,28,4.099,4.1,4.099,4.1,2
20110801|2011-06-28 13:00,28,4.0995,4.0995,4.0995,4.0995,1
20110801|2011-06-28 13:30,28,4.11,4.11,4.11,4.11,2
20110801|2011-06-28 14:30,28,4.107,4.107,4.107,4.107,5
20110801|2011-06-28 15:30,28,4.1075,4.1075,4.1075,4.1075,1
20110801|2011-06-28 17:00,29,4.11,4.11,4.106,4.106,6
20110801|2011-06-28 18:00,29,4.11,4.1135,4.11,4.1135,4
20110801|2011-06-28 18:30,29,4.118,4.133,4.118,4.132,6
20110801|2011-06-28 19:00,29,4.124,4.124,4.114,4.114,7
20110801|2011-06-28 19:30,29,4.1135,4.1135,4.1115,4.1115,3
20110801|2011-06-28 20:30,29,4.109,4.109,4.109,4.109,1
20110801|2011-06-28 21:00,29,4.127,4.127,4.127,4.127,1
20110801|2011-06-28 21:30,29,4.1245,4.127,4.124,4.127,4
20110801|2011-06-28 22:00,29,4.1235,4.1235,4.1145,4.1145,3
20110801|2011-06-28 23:30,29,4.114,4.114,4.1135,4.1135,6
20110801|2011-06-29 00:00,29,4.111,4.111,4.111,4.111,1
20110801|2011-06-29 00:30,29,4.119,4.119,4.119,4.119,2
20110801|2011-06-29 01:00,29,4.118,4.1185,4.1165,4.117,9
20110801|2011-06-29 02:00,29,4.1275,4.1415,4.1275,4.1415,9
20110801|2011-06-29 02:30,29,4.141,4.146,4.14,4.14,12
20110801|2011-06-29 03:00,29,4.138,4.138,4.1365,4.1365,6
20110801|2011-06-29 03:30,29,4.138,4.138,4.134,4.134,3
20110801|2011-06-29 04:00,29,4.1365,4.1365,4.1365,4.1365,1
20110801|2011-06-29 04:30,29,4.1445,4.1445,4.1445,4.1445,1
20110801|2011-06-29 05:00,29,4.155,4.156,4.1515,4.1515,4
20110801|2011-06-29 05:30,29,4.153,4.1615,4.153,4.161,49
20110801|2011-06-29 06:00,29,4.163,4.164,4.1585,4.162,41
20110801|2011-06-29 06:30,29,4.157,4.157,4.153,4.153,14
20110801|2011-06-29 07:00,29,4.154,4.1715,4.154,4.1715,2
20110801|2011-06-29 07:30,29,4.176,4.1915,4.1665,4.179,47
20110801|2011-06-29 08:00,29,4.175,4.1795,4.1595,4.1735,22
20110801|2011-06-29 08:30,29,4.1665,4.1795,4.1665,4.176,31
20110801|2011-06-29 09:00,29,4.1705,4.1805,4.17,4.1805,21
20110801|2011-06-29 09:30,29,4.189,4.1955,4.185,4.194,69
20110801|2011-06-29 10:00,29,4.1985,4.2255,4.1985,4.219,77
20110801|2011-06-29 10:30,29,4.215,4.2235,4.208,4.22,38
20110801|2011-06-29 11:00,29,4.22,4.22,4.213,4.213,9
20110801|2011-06-29 11:30,29,4.2105,4.217,4.2105,4.217,10
20110801|2011-06-29 12:00,29,4.2185,4.2195,4.215,4.2195,7
20110801|2011-06-29 12:30,29,4.215,4.218,4.2145,4.217,7
20110801|2011-06-29 13:00,29,4.213,4.213,4.2055,4.2055,5
20110801|2011-06-29 13:30,29,4.2095,4.21,4.208,4.208,4
20110801|2011-06-29 14:00,29,4.213,4.22,4.213,4.22,3
20110801|2011-06-29 14:30,29,4.222,4.2275,4.222,4.227,16
20110801|2011-06-29 15:00,29,4.22,4.22,4.22,4.22,1
20110801|2011-06-29 15:30,29,4.2205,4.2205,4.2205,4.2205,1
20110801|2011-06-29 17:00,30,4.219,4.222,4.219,4.219,9
20110801|2011-06-29 19:30,30,4.21,4.21,4.2095,4.2095,2
20110801|2011-06-29 20:30,30,4.202,4.202,4.202,4.202,4
20110801|2011-06-29 21:00,30,4.219,4.22,4.219,4.22,13
20110801|2011-06-29 21:30,30,4.2255,4.2255,4.224,4.225,5
20110801|2011-06-29 22:00,30,4.228,4.228,4.228,4.228,1
20110801|2011-06-29 23:00,30,4.227,4.23,4.227,4.23,4
20110801|2011-06-29 23:30,30,4.23,4.244,4.23,4.244,9
20110801|2011-06-30 00:00,30,4.2415,4.2415,4.2415,4.2415,1
20110801|2011-06-30 00:30,30,4.238,4.238,4.236,4.236,6
20110801|2011-06-30 01:30,30,4.2355,4.253,4.2355,4.251,25
20110801|2011-06-30 02:00,30,4.25,4.2515,4.2445,4.2515,7
20110801|2011-06-30 02:30,30,4.251,4.2545,4.249,4.253,15
20110801|2011-06-30 03:00,30,4.246,4.246,4.246,4.246,1
20110801|2011-06-30 03:30,30,4.249,4.25,4.249,4.25,7
20110801|2011-06-30 04:00,30,4.2475,4.248,4.245,4.245,13
20110801|2011-06-30 04:30,30,4.243,4.245,4.243,4.245,5
20110801|2011-06-30 05:30,30,4.249,4.251,4.2475,4.2475,3
20110801|2011-06-30 06:00,30,4.2435,4.2435,4.2405,4.2405,6
20110801|2011-06-30 07:00,30,4.2355,4.2355,4.2235,4.23,10
20110801|2011-06-30 07:30,30,4.234,4.2415,4.23,4.2415,33
20110801|2011-06-30 08:00,30,4.2415,4.2415,4.2415,4.2415,2
20110801|2011-06-30 08:30,30,4.2435,4.259,4.2435,4.2515,45
20110801|2011-06-30 09:00,30,4.2515,4.257,4.237,4.2375,21
20110801|2011-06-30 09:30,30,4.2355,4.2355,4.2355,4.2355,2
20110801|2011-06-30 10:00,30,4.2475,4.2615,4.2475,4.258,19
20110801|2011-06-30 10:30,30,4.26,4.278,4.259,4.278,15
20110801|2011-06-30 11:00,30,4.275,4.2755,4.2675,4.2675,21
20110801|2011-06-30 11:30,30,4.2605,4.28,4.2575,4.2745,27
20110801|2011-06-30 12:00,30,4.2765,4.2765,4.27,4.275,20
20110801|2011-06-30 12:30,30,4.2665,4.268,4.2665,4.268,2
20110801|2011-06-30 13:30,30,4.265,4.267,4.265,4.267,4
20110801|2011-06-30 14:30,30,4.2715,4.272,4.2715,4.272,4
20110801|2011-06-30 15:00,30,4.271,4.271,4.2645,4.2645,2
20110801|2011-06-30 16:00,30,4.263,4.263,4.2625,4.263,3
20110801|2011-06-30 17:00,1,4.2615,4.2615,4.2615,4.2615,1
20110801|2011-06-30 18:00,1,4.261,4.261,4.261,4.261,2
20110801|2011-06-30 18:30,1,4.2545,4.2545,4.2545,4.2545,1
20110801|2011-06-30 19:30,1,4.26,4.26,4.255,4.255,2
20110801|2011-06-30 20:00,1,4.2495,4.253,4.249,4.253,18
20110801|2011-06-30 20:30,1,4.248,4.248,4.248,4.248,1
20110801|2011-06-30 21:00,1,4.249,4.249,4.249,4.249,1
20110801|2011-06-30 23:30,1,4.2485,4.2485,4.2485,4.2485,1
20110801|2011-07-01 00:30,1,4.26,4.2605,4.2595,4.2605,5
20110801|2011-07-01 01:00,1,4.2595,4.2605,4.2595,4.2605,2
20110801|2011-07-01 01:30,1,4.271,4.273,4.2685,4.2685,8
20110801|2011-07-01 02:00,1,4.269,4.277,4.269,4.2765,6
20110801|2011-07-01 02:30,1,4.272,4.272,4.272,4.272,1
20110801|2011-07-01 03:00,1,4.2735,4.2745,4.273,4.2745,3
20110801|2011-07-01 03:30,1,4.275,4.278,4.275,4.278,3
20110801|2011-07-01 04:00,1,4.2795,4.295,4.2795,4.295,14
20110801|2011-07-01 04:30,1,4.298,4.298,4.2905,4.291,13
20110801|2011-07-01 05:00,1,4.2895,4.2895,4.2895,4.2895,1
20110801|2011-07-01 05:30,1,4.2925,4.2925,4.287,4.287,4
20110801|2011-07-01 06:00,1,4.283,4.283,4.2775,4.279,12
20110801|2011-07-01 06:30,1,4.2745,4.2745,4.265,4.265,3
20110801|2011-07-01 07:00,1,4.2645,4.276,4.264,4.276,18
20110801|2011-07-01 07:30,1,4.2765,4.2765,4.261,4.263,6
20110801|2011-07-01 08:00,1,4.2705,4.279,4.269,4.279,4
20110801|2011-07-01 08:30,1,4.2795,4.2795,4.2655,4.267,16
20110801|2011-07-01 09:00,1,4.285,4.296,4.282,4.29,22
20110801|2011-07-01 09:30,1,4.288,4.2925,4.279,4.279,16
20110801|2011-07-01 10:00,1,4.2855,4.2945,4.2855,4.2945,18
20110801|2011-07-01 10:30,1,4.297,4.297,4.282,4.289,6
20110801|2011-07-01 11:30,1,4.293,4.2965,4.293,4.2965,13
20110801|2011-07-01 12:00,1,4.297,4.299,4.297,4.299,6
20110801|2011-07-01 12:30,1,4.298,4.3015,4.298,4.298,22
20110801|2011-07-01 13:00,1,4.2995,4.2995,4.298,4.2995,3
20110801|2011-07-01 13:30,1,4.2985,4.31,4.2985,4.31,8
20110801|2011-07-01 14:00,1,4.306,4.306,4.303,4.305,6
20110801|2011-07-01 14:30,1,4.3065,4.3065,4.3065,4.3065,1
20110801|2011-07-01 15:00,1,4.307,4.312,4.307,4.309,10
20110801|2011-07-03 17:00,5,4.303,4.303,4.3025,4.3025,4
20110801|2011-07-03 17:30,5,4.303,4.303,4.303,4.303,2
20110801|2011-07-03 20:30,5,4.3005,4.3005,4.3005,4.3005,1
20110801|2011-07-03 22:00,5,4.32,4.3245,4.32,4.3245,8
20110801|2011-07-04 00:00,5,4.3245,4.3245,4.3245,4.3245,1
20110801|2011-07-04 01:30,5,4.322,4.322,4.322,4.322,1
20110801|2011-07-04 02:00,5,4.318,4.3185,4.318,4.3185,6
20110801|2011-07-04 02:30,5,4.319,4.319,4.318,4.319,5
20110801|2011-07-04 04:30,5,4.305,4.305,4.305,4.305,3
20110801|2011-07-04 05:30,5,4.309,4.309,4.309,4.309,1
20110801|2011-07-04 08:30,5,4.298,4.298,4.298,4.298,1
20110801|2011-07-04 09:00,5,4.3,4.3035,4.3,4.3035,4
20110801|2011-07-04 10:00,5,4.2995,4.2995,4.2995,4.2995,1
20110801|2011-07-04 11:30,5,4.305,4.305,4.305,4.305,1
20110801|2011-07-04 17:00,5,4.299,4.299,4.299,4.299,1
20110801|2011-07-04 17:30,5,4.3085,4.3085,4.3085,4.3085,2
20110801|2011-07-04 18:00,5,4.3125,4.3125,4.3125,4.3125,1
20110801|2011-07-04 21:00,5,4.2875,4.2875,4.2825,4.2825,8
20110801|2011-07-04 21:30,5,4.287,4.292,4.287,4.292,12
20110801|2011-07-04 22:00,5,4.2965,4.2965,4.292,4.292,6
20110801|2011-07-04 22:30,5,4.294,4.294,4.2935,4.2935,2
20110801|2011-07-04 23:30,5,4.291,4.291,4.282,4.282,3
20110801|2011-07-05 01:00,5,4.288,4.288,4.2865,4.2865,2
20110801|2011-07-05 01:30,5,4.287,4.2885,4.287,4.2885,3
20110801|2011-07-05 02:00,5,4.281,4.281,4.277,4.28,9
20110801|2011-07-05 02:30,5,4.29,4.2935,4.29,4.293,13
20110801|2011-07-05 03:30,5,4.2915,4.2915,4.2915,4.2915,1
20110801|2011-07-05 04:30,5,4.293,4.293,4.293,4.293,4
20110801|2011-07-05 05:00,5,4.2975,4.298,4.295,4.295,6
20110801|2011-07-05 08:00,5,4.307,4.307,4.307,4.307,2
20110801|2011-07-05 08:30,5,4.3045,4.3045,4.3045,4.3045,1
20110801|2011-07-05 09:00,5,4.3065,4.3065,4.3065,4.3065,1
20110801|2011-07-05 09:30,5,4.3115,4.313,4.31,4.313,8
20110801|2011-07-05 10:00,5,4.308,4.314,4.3,4.314,10
20110801|2011-07-05 10:30,5,4.313,4.3215,4.3125,4.3215,9
20110801|2011-07-05 11:00,5,4.3385,4.3455,4.3385,4.3455,15
20110801|2011-07-05 11:30,5,4.344,4.344,4.342,4.3425,7
20110801|2011-07-05 12:00,5,4.342,4.342,4.342,4.342,4
20110801|2011-07-05 13:00,5,4.3345,4.3345,4.333,4.333,4
20110801|2011-07-05 13:30,5,4.33,4.3345,4.327,4.3345,5
20110801|2011-07-05 14:30,5,4.33,4.33,4.33,4.33,1
20110801|2011-07-05 15:30,5,4.3295,4.3295,4.328,4.328,14
20110801|2011-07-05 16:00,5,4.3325,4.336,4.3325,4.336,12
20110801|2011-07-05 17:30,6,4.3305,4.3305,4.3305,4.3305,2
20110801|2011-07-05 18:00,6,4.3325,4.3325,4.3325,4.3325,2
20110801|2011-07-05 19:30,6,4.3255,4.3255,4.3255,4.3255,1
20110801|2011-07-05 20:00,6,4.328,4.3355,4.328,4.3355,2
20110801|2011-07-05 20:30,6,4.3235,4.3235,4.3215,4.322,3
20110801|2011-07-05 21:00,6,4.32,4.32,4.32,4.32,1
20110801|2011-07-06 00:30,6,4.3315,4.3325,4.3315,4.3325,2
20110801|2011-07-06 02:00,6,4.3275,4.3305,4.325,4.325,8
20110801|2011-07-06 03:00,6,4.329,4.329,4.329,4.329,1
20110801|2011-07-06 03:30,6,4.329,4.329,4.329,4.329,10
20110801|2011-07-06 06:30,6,4.3005,4.3005,4.3005,4.3005,1
20110801|2011-07-06 07:00,6,4.3085,4.31,4.3085,4.31,4
20110801|2011-07-06 07:30,6,4.3225,4.3225,4.3225,4.3225,1
20110801|2011-07-06 08:00,6,4.321,4.3285,4.317,4.3285,9
20110801|2011-07-06 08:30,6,4.3265,4.3265,4.3265,4.3265,1
20110801|2011-07-06 09:00,6,4.32,4.32,4.306,4.315,24
20110801|2011-07-06 09:30,6,4.316,4.316,4.3155,4.3155,3
20110801|2011-07-06 10:00,6,4.318,4.324,4.318,4.3235,12
20110801|2011-07-06 10:30,6,4.33,4.339,4.33,4.336,45
20110801|2011-07-06 11:00,6,4.325,4.325,4.319,4.319,2
20110801|2011-07-06 11:30,6,4.325,4.325,4.325,4.325,2
20110801|2011-07-06 12:00,6,4.328,4.328,4.3255,4.327,6
20110801|2011-07-06 13:00,6,4.32,4.32,4.32,4.32,6
20110801|2011-07-06 13:30,6,4.3185,4.3215,4.318,4.3215,7
20110801|2011-07-06 15:30,6,4.329,4.329,4.3265,4.3265,6
20110801|2011-07-06 16:00,6,4.3275,4.3275,4.3275,4.3275,1
20110801|2011-07-06 19:00,7,4.33,4.33,4.33,4.33,1
20110801|2011-07-06 21:30,7,4.341,4.345,4.341,4.345,15
20110801|2011-07-06 22:00,7,4.345,4.345,4.345,4.345,1
20110801|2011-07-06 22:30,7,4.3475,4.3475,4.3475,4.3475,1
20110801|2011-07-07 00:00,7,4.3455,4.3565,4.3455,4.3565,10
20110801|2011-07-07 01:00,7,4.347,4.347,4.347,4.347,1
20110801|2011-07-07 02:00,7,4.35,4.352,4.349,4.349,3
20110801|2011-07-07 03:30,7,4.364,4.364,4.364,4.364,10
20110801|2011-07-07 04:00,7,4.355,4.355,4.355,4.355,2
20110801|2011-07-07 04:30,7,4.349,4.349,4.349,4.349,1
20110801|2011-07-07 06:00,7,4.35,4.35,4.349,4.349,2
20110801|2011-07-07 06:30,7,4.3395,4.347,4.339,4.347,16
20110801|2011-07-07 07:00,7,4.342,4.36,4.342,4.36,12
20110801|2011-07-07 07:30,7,4.3605,4.373,4.3605,4.368,7
20110801|2011-07-07 08:00,7,4.372,4.39,4.372,4.384,14
20110801|2011-07-07 08:30,7,4.388,4.4075,4.388,4.407,45
20110801|2011-07-07 09:00,7,4.41,4.4195,4.408,4.414,22
20110801|2011-07-07 09:30,7,4.4165,4.4235,4.4165,4.4235,14
20110801|2011-07-07 10:00,7,4.428,4.435,4.422,4.422,6
20110801|2011-07-07 10:30,7,4.4245,4.432,4.4245,4.432,10
20110801|2011-07-07 11:00,7,4.429,4.429,4.428,4.428,7
20110801|2011-07-07 11:30,7,4.433,4.433,4.4325,4.4325,11
20110801|2011-07-07 12:30,7,4.4315,4.434,4.4315,4.433,27
20110801|2011-07-07 13:00,7,4.437,4.437,4.4305,4.4305,5
20110801|2011-07-07 13:30,7,4.435,4.435,4.435,4.435,1
20110801|2011-07-07 14:30,7,4.4305,4.4305,4.428,4.428,5
20110801|2011-07-07 15:30,7,4.425,4.425,4.4245,4.425,4
20110801|2011-07-07 16:00,7,4.4225,4.4225,4.4215,4.4215,15
20110801|2011-07-07 19:00,8,4.4245,4.4245,4.4245,4.4245,4
20110801|2011-07-07 20:00,8,4.422,4.422,4.421,4.421,2
20110801|2011-07-07 20:30,8,4.425,4.429,4.425,4.429,3
20110801|2011-07-07 21:00,8,4.4245,4.4245,4.4245,4.4245,1
20110801|2011-07-07 23:30,8,4.436,4.4365,4.4355,4.4365,5
20110801|2011-07-08 00:00,8,4.4355,4.4355,4.4355,4.4355,1
20110801|2011-07-08 00:30,8,4.4355,4.437,4.4255,4.4255,12
20110801|2011-07-08 01:00,8,4.4245,4.4245,4.4235,4.4235,2
20110801|2011-07-08 01:30,8,4.4255,4.4255,4.4255,4.4255,2
20110801|2011-07-08 02:00,8,4.4255,4.44,4.4255,4.436,12
20110801|2011-07-08 02:30,8,4.4355,4.4355,4.4315,4.432,5
20110801|2011-07-08 03:00,8,4.4385,4.4385,4.4385,4.4385,31
20110801|2011-07-08 04:00,8,4.4415,4.442,4.431,4.4315,18
20110801|2011-07-08 04:30,8,4.4305,4.4305,4.4265,4.4265,14
20110801|2011-07-08 05:00,8,4.4285,4.4285,4.4285,4.4285,2
20110801|2011-07-08 07:00,8,4.433,4.44,4.433,4.44,24
20110801|2011-07-08 07:30,8,4.433,4.433,4.3785,4.3815,30
20110801|2011-07-08 08:00,8,4.387,4.3965,4.386,4.394,15
20110801|2011-07-08 08:30,8,4.3915,4.3915,4.3915,4.3915,1
20110801|2011-07-08 09:00,8,4.3805,4.384,4.38,4.384,6
20110801|2011-07-08 09:30,8,4.3815,4.391,4.3815,4.389,8
20110801|2011-07-08 10:00,8,4.3835,4.3835,4.3815,4.3835,4
20110801|2011-07-08 10:30,8,4.4,4.4005,4.4,4.4005,2
20110801|2011-07-08 11:00,8,4.4,4.401,4.3975,4.398,5
20110801|2011-07-08 11:30,8,4.4045,4.4045,4.4045,4.4045,4
20110801|2011-07-08 12:00,8,4.4065,4.4065,4.4025,4.405,7
20110801|2011-07-08 13:00,8,4.3975,4.3975,4.389,4.3955,4
20110801|2011-07-08 13:30,8,4.39,4.39,4.39,4.39,1
20110801|2011-07-08 14:00,8,4.392,4.392,4.392,4.392,1
20110801|2011-07-08 14:30,8,4.3925,4.3945,4.3925,4.393,3
20110801|2011-07-08 15:00,8,4.395,4.395,4.395,4.395,3
20110801|2011-07-08 15:30,8,4.398,4.4,4.398,4.4,12
20110801|2011-07-10 17:00,11,4.4025,4.404,4.3905,4.3905,4
20110801|2011-07-10 18:00,11,4.4055,4.4055,4.4055,4.4055,2
20110801|2011-07-10 19:00,11,4.392,4.392,4.3915,4.3915,3
20110801|2011-07-10 19:30,11,4.3875,4.389,4.3805,4.3805,3
20110801|2011-07-10 20:00,11,4.3875,4.3935,4.3875,4.3935,9
20110801|2011-07-10 20:30,11,4.395,4.3985,4.395,4.3985,8
20110801|2011-07-10 21:30,11,4.4035,4.4065,4.4035,4.4065,5
20110801|2011-07-10 22:00,11,4.415,4.415,4.415,4.415,2
20110801|2011-07-10 22:30,11,4.4005,4.4005,4.4005,4.4005,1
20110801|2011-07-11 00:30,11,4.4035,4.4035,4.403,4.403,2
20110801|2011-07-11 01:30,11,4.399,4.3995,4.398,4.398,5
20110801|2011-07-11 02:00,11,4.3765,4.378,4.373,4.378,9
20110801|2011-07-11 03:00,11,4.3865,4.387,4.3775,4.3775,12
20110801|2011-07-11 05:00,11,4.372,4.372,4.3655,4.3715,71
20110801|2011-07-11 05:30,11,4.3655,4.3655,4.361,4.361,30
20110801|2011-07-11 06:00,11,4.3585,4.3585,4.353,4.353,14
20110801|2011-07-11 06:30,11,4.3565,4.3565,4.3445,4.345,10
20110801|2011-07-11 07:00,11,4.348,4.3595,4.347,4.3595,5
20110801|2011-07-11 07:30,11,4.36,4.36,4.357,4.359,3
20110801|2011-07-11 08:00,11,4.3695,4.3695,4.3695,4.3695,2
20110801|2011-07-11 08:30,11,4.37,4.38,4.37,4.38,3
20110801|2011-07-11 09:00,11,4.37,4.3725,4.37,4.372,5
20110801|2011-07-11 09:30,11,4.377,4.3785,4.3295,4.3405,27
20110801|2011-07-11 10:00,11,4.342,4.3525,4.337,4.3375,18
20110801|2011-07-11 10:30,11,4.351,4.355,4.351,4.355,3
20110801|2011-07-11 11:00,11,4.3555,4.3555,4.3555,4.3555,1
20110801|2011-07-11 11:30,11,4.365,4.366,4.3615,4.3625,9
20110801|2011-07-11 12:00,11,4.364,4.364,4.364,4.364,3
20110801|2011-07-11 13:30,11,4.3525,4.357,4.3525,4.357,4
20110801|2011-07-11 14:00,11,4.354,4.3565,4.354,4.3565,6
20110801|2011-07-11 14:30,11,4.35,4.35,4.3445,4.3475,5
20110801|2011-07-11 15:30,11,4.3625,4.3625,4.3625,4.3625,1
20110801|2011-07-11 19:00,12,4.365,4.3655,4.365,4.3655,2
20110801|2011-07-11 20:00,12,4.3645,4.3645,4.342,4.342,13
20110801|2011-07-11 22:30,12,4.3505,4.3505,4.3505,4.3505,5
20110801|2011-07-11 23:00,12,4.3495,4.3495,4.3495,4.3495,2
20110801|2011-07-11 23:30,12,4.348,4.348,4.348,4.348,1
20110801|2011-07-12 02:00,12,4.343,4.3435,4.3155,4.3155,11
20110801|2011-07-12 02:30,12,4.3175,4.3175,4.31,4.3115,9
20110801|2011-07-12 03:00,12,4.32,4.32,4.32,4.32,1
20110801|2011-07-12 03:30,12,4.3235,4.3345,4.3235,4.328,7
20110801|2011-07-12 05:30,12,4.33,4.33,4.33,4.33,5
20110801|2011-07-12 06:30,12,4.328,4.335,4.328,4.335,9
20110801|2011-07-12 07:00,12,4.337,4.337,4.337,4.337,2
20110801|2011-07-12 07:30,12,4.35,4.3565,4.35,4.3565,4
20110801|2011-07-12 08:30,12,4.355,4.377,4.355,4.377,25
20110801|2011-07-12 09:00,12,4.3765,4.3765,4.366,4.366,4
20110801|2011-07-12 09:30,12,4.3785,4.38,4.3675,4.3695,17
20110801|2011-07-12 10:00,12,4.383,4.385,4.382,4.385,3
20110801|2011-07-12 10:30,12,4.3915,4.3915,4.3905,4.3905,2
20110801|2011-07-12 11:30,12,4.387,4.3925,4.387,4.3875,6
20110801|2011-07-12 12:00,12,4.3895,4.3895,4.3895,4.3895,1
20110801|2011-07-12 12:30,12,4.3875,4.3875,4.3875,4.3875,2
20110801|2011-07-12 13:00,12,4.3945,4.3975,4.3945,4.395,7
20110801|2011-07-12 13:30,12,4.3995,4.3995,4.3935,4.3935,2
20110801|2011-07-12 14:30,12,4.393,4.393,4.3905,4.3905,2
20110801|2011-07-12 15:00,12,4.39,4.39,4.38,4.38,8
20110801|2011-07-12 15:30,12,4.379,4.381,4.379,4.381,2
20110801|2011-07-12 17:00,13,4.383,4.3895,4.373,4.38,8
20110801|2011-07-12 19:00,13,4.3955,4.396,4.3955,4.396,9
20110801|2011-07-12 20:00,13,4.3995,4.3995,4.399,4.399,6
20110801|2011-07-12 20:30,13,4.3965,4.3965,4.396,4.396,5
20110801|2011-07-12 21:00,13,4.405,4.4095,4.4,4.4095,4
20110801|2011-07-12 22:00,13,4.415,4.415,4.415,4.415,1
20110801|2011-07-12 22:30,13,4.4225,4.423,4.4225,4.423,5
20110801|2011-07-12 23:00,13,4.426,4.426,4.426,4.426,1
20110801|2011-07-13 00:30,13,4.4295,4.4315,4.4295,4.4315,3
20110801|2011-07-13 01:00,13,4.425,4.425,4.425,4.425,1
20110801|2011-07-13 01:30,13,4.43,4.43,4.4245,4.4245,5
20110801|2011-07-13 02:00,13,4.425,4.425,4.425,4.425,1
20110801|2011-07-13 04:30,13,4.4245,4.4245,4.4145,4.4145,3
20110801|2011-07-13 05:30,13,4.3975,4.3975,4.3975,4.3975,1
20110801|2011-07-13 06:30,13,4.4,4.4,4.4,4.4,3
20110801|2011-07-13 07:00,13,4.408,4.41,4.405,4.405,6
20110801|2011-07-13 07:30,13,4.3905,4.3905,4.384,4.387,25
20110801|2011-07-13 08:00,13,4.3925,4.3925,4.3925,4.3925,1
20110801|2011-07-13 08:30,13,4.3875,4.3945,4.378,4.378,22
20110801|2011-07-13 09:00,13,4.4045,4.4205,4.4045,4.42,21
20110801|2011-07-13 09:30,13,4.4235,4.428,4.422,4.428,21
20110801|2011-07-13 10:00,13,4.425,4.425,4.412,4.417,8
20110801|2011-07-13 10:30,13,4.411,4.411,4.3765,4.3785,28
20110801|2011-07-13 11:30,13,4.3815,4.3985,4.3815,4.398,18
20110801|2011-07-13 13:00,13,4.39,4.39,4.39,4.39,1
20110801|2011-07-13 13:30,13,4.376,4.381,4.376,4.381,2
20110801|2011-07-13 14:00,13,4.384,4.384,4.3825,4.3825,2
20110801|2011-07-13 14:30,13,4.3825,4.385,4.3825,4.385,4
20110801|2011-07-13 15:00,13,4.39,4.39,4.39,4.39,1
20110801|2011-07-13 17:00,14,4.39,4.39,4.39,4.39,6
20110801|2011-07-13 20:30,14,4.403,4.403,4.403,4.403,1
20110801|2011-07-13 21:00,14,4.4035,4.4035,4.4015,4.4015,2
20110801|2011-07-13 23:00,14,4.389,4.389,4.389,4.389,1
20110801|2011-07-13 23:30,14,4.387,4.387,4.386,4.386,3
20110801|2011-07-14 00:00,14,4.3885,4.399,4.3885,4.399,2
20110801|2011-07-14 02:00,14,4.396,4.399,4.396,4.399,2
20110801|2011-07-14 02:30,14,4.402,4.402,4.3995,4.3995,7
20110801|2011-07-14 03:30,14,4.4045,4.4045,4.4025,4.4025,4
20110801|2011-07-14 04:00,14,4.4045,4.4045,4.4045,4.4045,1
20110801|2011-07-14 04:30,14,4.395,4.395,4.39,4.39,4
20110801|2011-07-14 07:00,14,4.391,4.391,4.373,4.373,6
20110801|2011-07-14 07:30,14,4.376,4.3855,4.376,4.3855,4
20110801|2011-07-14 08:30,14,4.3895,4.39,4.3895,4.39,5
20110801|2011-07-14 09:00,14,4.4025,4.4025,4.392,4.392,10
20110801|2011-07-14 09:30,14,4.383,4.383,4.364,4.368,5
20110801|2011-07-14 10:30,14,4.3855,4.3905,4.3805,4.3905,3
20110801|2011-07-14 11:30,14,4.3795,4.3795,4.3795,4.3795,2
20110801|2011-07-14 12:00,14,4.3745,4.3745,4.3745,4.3745,2
20110801|2011-07-14 12:30,14,4.377,4.3775,4.3765,4.3775,5
20110801|2011-07-14 13:00,14,4.389,4.392,4.389,4.392,8
20110801|2011-07-14 13:30,14,4.386,4.386,4.381,4.381,6
20110801|2011-07-14 14:30,14,4.3825,4.3825,4.382,4.382,2
20110801|2011-07-14 15:00,14,4.384,4.384,4.384,4.384,4
20110801|2011-07-14 17:00,15,4.376,4.376,4.373,4.373,3
20110801|2011-07-14 18:00,15,4.3535,4.3535,4.353,4.353,2
20110801|2011-07-14 19:00,15,4.368,4.368,4.368,4.368,2
20110801|2011-07-14 20:30,15,4.38,4.38,4.38,4.38,1
20110801|2011-07-14 21:30,15,4.3925,4.3925,4.3925,4.3925,1
20110801|2011-07-15 01:30,15,4.368,4.368,4.368,4.368,1
20110801|2011-07-15 02:00,15,4.3655,4.3655,4.3655,4.3655,1
20110801|2011-07-15 02:30,15,4.3685,4.3685,4.361,4.361,2
20110801|2011-07-15 03:30,15,4.3645,4.3645,4.3645,4.3645,1
20110801|2011-07-15 06:30,15,4.3745,4.3745,4.3745,4.3745,5
20110801|2011-07-15 07:00,15,4.3845,4.3915,4.3845,4.3915,2
20110801|2011-07-15 07:30,15,4.383,4.389,4.383,4.389,4
20110801|2011-07-15 08:30,15,4.3995,4.42,4.3995,4.4165,11
20110801|2011-07-15 09:00,15,4.402,4.402,4.3905,4.3915,10
20110801|2011-07-15 09:30,15,4.4105,4.413,4.4105,4.413,3
20110801|2011-07-15 10:00,15,4.411,4.411,4.411,4.411,25
20110801|2011-07-15 11:00,15,4.4005,4.4075,4.399,4.4025,9
20110801|2011-07-15 11:30,15,4.406,4.409,4.402,4.409,7
20110801|2011-07-15 12:30,15,4.411,4.411,4.411,4.411,2
20110801|2011-07-15 14:30,15,4.41,4.41,4.41,4.41,1
20110801|2011-07-15 15:00,15,4.4135,4.4135,4.4135,4.4135,1
20110801|2011-07-15 15:30,15,4.409,4.409,4.409,4.409,1
20110801|2011-07-17 18:00,18,4.432,4.432,4.432,4.432,3
20110801|2011-07-17 19:30,18,4.417,4.417,4.4145,4.4145,3
20110801|2011-07-17 20:30,18,4.407,4.407,4.407,4.407,1
20110801|2011-07-17 21:00,18,4.405,4.405,4.405,4.405,5
20110801|2011-07-17 22:00,18,4.411,4.411,4.411,4.411,1
20110801|2011-07-17 23:30,18,4.4055,4.4055,4.4055,4.4055,1
20110801|2011-07-18 01:00,18,4.406,4.406,4.4,4.4,3
20110801|2011-07-18 02:00,18,4.4065,4.4065,4.4065,4.4065,9
20110801|2011-07-18 02:30,18,4.392,4.4015,4.392,4.4015,4
20110801|2011-07-18 03:30,18,4.4175,4.4175,4.4105,4.4105,2
20110801|2011-07-18 04:00,18,4.4065,4.4065,4.4065,4.4065,1
20110801|2011-07-18 04:30,18,4.404,4.406,4.404,4.406,13
20110801|2011-07-18 05:00,18,4.4045,4.4045,4.4045,4.4045,9
20110801|2011-07-18 06:00,18,4.4045,4.4045,4.3975,4.3975,3
20110801|2011-07-18 06:30,18,4.407,4.407,4.407,4.407,2
20110801|2011-07-18 07:00,18,4.4095,4.4095,4.399,4.4005,10
20110801|2011-07-18 07:30,18,4.3905,4.393,4.3905,4.393,4
20110801|2011-07-18 08:00,18,4.3995,4.3995,4.394,4.394,2
20110801|2011-07-18 09:30,18,4.3835,4.3835,4.3835,4.3835,1
20110801|2011-07-18 10:00,18,4.3975,4.405,4.3975,4.405,4
20110801|2011-07-18 11:30,18,4.4005,4.4005,4.399,4.399,4
20110801|2011-07-18 12:00,18,4.3975,4.4,4.3975,4.4,6
20110801|2011-07-18 12:30,18,4.403,4.4035,4.403,4.4035,2
20110801|2011-07-18 15:30,18,4.406,4.406,4.406,4.406,2
20110801|2011-07-18 17:00,19,4.405,4.405,4.405,4.405,1
20110801|2011-07-18 20:00,19,4.417,4.4205,4.417,4.4205,3
20110801|2011-07-18 21:30,19,4.4145,4.4145,4.4145,4.4145,1
20110801|2011-07-18 23:30,19,4.4135,4.4135,4.4135,4.4135,1
20110801|2011-07-19 01:00,19,4.421,4.421,4.421,4.421,1
20110801|2011-07-19 02:00,19,4.442,4.446,4.442,4.446,16
20110801|2011-07-19 02:30,19,4.4545,4.4635,4.4545,4.463,25
20110801|2011-07-19 03:00,19,4.4575,4.46,4.4575,4.46,2
20110801|2011-07-19 03:30,19,4.456,4.456,4.453,4.453,11
20110801|2011-07-19 04:00,19,4.454,4.462,4.453,4.453,7
20110801|2011-07-19 05:00,19,4.4505,4.4505,4.449,4.449,2
20110801|2011-07-19 05:30,19,4.4505,4.4565,4.4485,4.455,8
20110801|2011-07-19 06:00,19,4.458,4.4585,4.455,4.455,8
20110801|2011-07-19 06:30,19,4.452,4.455,4.451,4.455,12
20110801|2011-07-19 07:00,19,4.456,4.475,4.456,4.475,29
20110801|2011-07-19 07:30,19,4.478,4.4805,4.473,4.473,24
20110801|2011-07-19 08:00,19,4.474,4.476,4.4715,4.476,44
20110801|2011-07-19 08:30,19,4.48,4.482,4.4735,4.4745,6
20110801|2011-07-19 09:00,19,4.4835,4.49,4.483,4.4865,16
20110801|2011-07-19 10:00,19,4.4785,4.4785,4.4675,4.4675,13
20110801|2011-07-19 11:30,19,4.46,4.465,4.46,4.465,8
20110801|2011-07-19 12:00,19,4.46,4.464,4.46,4.464,2
20110801|2011-07-19 13:00,19,4.457,4.457,4.457,4.457,2
20110801|2011-07-19 13:30,19,4.463,4.463,4.463,4.463,1
20110801|2011-07-19 14:00,19,4.4615,4.4615,4.4615,4.4615,1
20110801|2011-07-19 15:00,19,4.47,4.4725,4.47,4.472,26
20110801|2011-07-19 19:00,20,4.472,4.472,4.472,4.472,6
20110801|2011-07-19 19:30,20,4.4705,4.4705,4.4705,4.4705,1
20110801|2011-07-19 20:00,20,4.464,4.464,4.464,4.464,2
20110801|2011-07-19 20:30,20,4.4615,4.4615,4.461,4.461,2
20110801|2011-07-20 00:00,20,4.4575,4.4575,4.4575,4.4575,1
20110801|2011-07-20 00:30,20,4.453,4.453,4.4485,4.4485,4
20110801|2011-07-20 01:00,20,4.449,4.4545,4.449,4.4545,4
20110801|2011-07-20 01:30,20,4.452,4.456,4.452,4.456,4
20110801|2011-07-20 02:00,20,4.4495,4.4535,4.4495,4.4535,5
20110801|2011-07-20 02:30,20,4.4515,4.4515,4.4515,4.4515,1
20110801|2011-07-20 03:00,20,4.4495,4.4525,4.4495,4.4525,3
20110801|2011-07-20 05:30,20,4.456,4.456,4.456,4.456,1
20110801|2011-07-20 06:00,20,4.45,4.45,4.45,4.45,1
20110801|2011-07-20 06:30,20,4.45,4.45,4.45,4.45,1
20110801|2011-07-20 07:00,20,4.4515,4.4515,4.4515,4.4515,1
20110801|2011-07-20 07:30,20,4.449,4.45,4.4475,4.449,52
20110801|2011-07-20 08:00,20,4.435,4.435,4.435,4.435,1
20110801|2011-07-20 08:30,20,4.4335,4.4335,4.4335,4.4335,1
20110801|2011-07-20 10:00,20,4.438,4.438,4.438,4.438,6
20110801|2011-07-20 10:30,20,4.4325,4.4325,4.4325,4.4325,4
20110801|2011-07-20 11:00,20,4.432,4.432,4.432,4.432,2
20110801|2011-07-20 11:30,20,4.431,4.431,4.4305,4.4305,4
20110801|2011-07-20 12:00,20,4.4295,4.4325,4.4295,4.4325,8
20110801|2011-07-20 12:30,20,4.4375,4.4375,4.4375,4.4375,1
20110801|2011-07-20 14:00,20,4.4355,4.4355,4.435,4.435,3
20110801|2011-07-20 14:30,20,4.4255,4.4265,4.4255,4.4265,2
20110801|2011-07-20 15:00,20,4.4305,4.4305,4.4305,4.4305,1
20110801|2011-07-20 15:30,20,4.4265,4.428,4.4265,4.428,4
20110801|2011-07-20 17:00,21,4.4335,4.4335,4.4335,4.4335,2
20110801|2011-07-20 21:30,21,4.4405,4.4405,4.4405,4.4405,1
20110801|2011-07-20 22:00,21,4.4265,4.4265,4.418,4.418,23
20110801|2011-07-20 23:00,21,4.4145,4.4145,4.4145,4.4145,1
20110801|2011-07-21 00:30,21,4.414,4.414,4.414,4.414,2
20110801|2011-07-21 01:00,21,4.424,4.424,4.424,4.424,1
20110801|2011-07-21 02:00,21,4.419,4.4195,4.419,4.4195,18
20110801|2011-07-21 02:30,21,4.406,4.406,4.4025,4.4025,6
20110801|2011-07-21 03:00,21,4.396,4.405,4.396,4.405,2
20110801|2011-07-21 03:30,21,4.399,4.3995,4.39,4.39,3
20110801|2011-07-21 04:00,21,4.3815,4.3825,4.3805,4.3825,9
20110801|2011-07-21 05:30,21,4.372,4.3775,4.3705,4.3775,8
20110801|2011-07-21 06:00,21,4.3845,4.3845,4.3845,4.3845,5
20110801|2011-07-21 06:30,21,4.3755,4.378,4.3725,4.3725,8
20110801|2011-07-21 07:00,21,4.372,4.383,4.361,4.377,43
20110801|2011-07-21 07:30,21,4.378,4.3885,4.378,4.3885,6
20110801|2011-07-21 08:00,21,4.39,4.39,4.382,4.3825,7
20110801|2011-07-21 08:30,21,4.3865,4.391,4.385,4.391,4
20110801|2011-07-21 09:00,21,4.404,4.4095,4.404,4.4095,18
20110801|2011-07-21 09:30,21,4.41,4.411,4.406,4.4065,8
20110801|2011-07-21 10:00,21,4.4045,4.4045,4.404,4.404,3
20110801|2011-07-21 10:30,21,4.395,4.395,4.395,4.395,10
20110801|2011-07-21 11:00,21,4.4015,4.4015,4.3935,4.3935,2
20110801|2011-07-21 11:30,21,4.3835,4.3835,4.378,4.378,3
20110801|2011-07-21 12:00,21,4.379,4.381,4.3785,4.381,9
20110801|2011-07-21 13:30,21,4.381,4.381,4.3775,4.3775,9
20110801|2011-07-21 14:00,21,4.3775,4.38,4.3775,4.38,3
20110801|2011-07-21 14:30,21,4.379,4.379,4.3785,4.3785,2
20110801|2011-07-21 16:00,21,4.3895,4.3895,4.3895,4.3895,1
20110801|2011-07-22 02:00,22,4.4025,4.4025,4.4025,4.4025,1
20110801|2011-07-22 02:30,22,4.4005,4.4005,4.4005,4.4005,2
20110801|2011-07-22 06:30,22,4.407,4.407,4.407,4.407,1
20110801|2011-07-22 07:00,22,4.418,4.418,4.418,4.418,1
20110801|2011-07-22 08:30,22,4.397,4.404,4.3965,4.404,6
20110801|2011-07-22 09:00,22,4.381,4.384,4.381,4.384,3
20110801|2011-07-22 09:30,22,4.385,4.388,4.381,4.381,13
20110801|2011-07-22 10:30,22,4.3845,4.39,4.3845,4.39,12
20110801|2011-07-22 11:00,22,4.393,4.393,4.393,4.393,1
20110801|2011-07-22 11:30,22,4.393,4.406,4.393,4.406,6
20110801|2011-07-22 12:30,22,4.401,4.401,4.401,4.401,4
20110801|2011-07-22 13:00,22,4.4,4.402,4.3985,4.402,10
20110801|2011-07-22 13:30,22,4.406,4.406,4.406,4.406,4
20110801|2011-07-22 14:00,22,4.404,4.404,4.401,4.401,11
20110801|2011-07-22 14:30,22,4.398,4.4035,4.3975,4.4035,8
20110801|2011-07-22 15:00,22,4.4005,4.4005,4.399,4.399,5
20110801|2011-07-24 17:00,25,4.4095,4.4095,4.4095,4.4095,1
20110801|2011-07-24 20:00,25,4.3905,4.3905,4.3805,4.3805,6
20110801|2011-07-25 02:00,25,4.372,4.3755,4.3695,4.3755,4
20110801|2011-07-25 05:30,25,4.3825,4.3825,4.3825,4.3825,10
20110801|2011-07-25 06:30,25,4.383,4.383,4.381,4.381,2
20110801|2011-07-25 07:00,25,4.395,4.396,4.392,4.392,25
20110801|2011-07-25 08:30,25,4.3895,4.3895,4.386,4.386,5
20110801|2011-07-25 09:00,25,4.395,4.4075,4.395,4.4075,7
20110801|2011-07-25 09:30,25,4.4,4.4055,4.4,4.4055,52
20110801|2011-07-25 10:00,25,4.407,4.407,4.407,4.407,1
20110801|2011-07-25 10:30,25,4.391,4.391,4.391,4.391,2
20110801|2011-07-25 11:30,25,4.3935,4.4025,4.3935,4.4015,23
20110801|2011-07-25 12:00,25,4.402,4.402,4.4015,4.402,8
20110801|2011-07-25 12:30,25,4.4025,4.4025,4.4025,4.4025,4
20110801|2011-07-25 13:30,25,4.4035,4.4035,4.4035,4.4035,1
20110801|2011-07-25 14:00,25,4.403,4.403,4.4025,4.403,4
20110801|2011-07-25 15:30,25,4.4055,4.4055,4.4055,4.4055,3
20110801|2011-07-25 20:30,26,4.42,4.421,4.42,4.421,2
20110801|2011-07-25 21:30,26,4.4335,4.439,4.4325,4.438,22
20110801|2011-07-25 23:00,26,4.4335,4.4335,4.4335,4.4335,1
20110801|2011-07-26 00:00,26,4.4355,4.4355,4.434,4.434,4
20110801|2011-07-26 00:30,26,4.4375,4.4375,4.4375,4.4375,4
20110801|2011-07-26 01:00,26,4.45,4.45,4.45,4.45,1
20110801|2011-07-26 01:30,26,4.4505,4.4505,4.4505,4.4505,1
20110801|2011-07-26 02:00,26,4.4495,4.451,4.4495,4.451,5
20110801|2011-07-26 02:30,26,4.445,4.45,4.4445,4.4495,7
20110801|2011-07-26 03:00,26,4.4545,4.455,4.4545,4.455,5
20110801|2011-07-26 04:30,26,4.447,4.447,4.447,4.447,1
20110801|2011-07-26 05:30,26,4.447,4.447,4.447,4.447,1
20110801|2011-07-26 06:00,26,4.454,4.454,4.454,4.454,4
20110801|2011-07-26 06:30,26,4.4575,4.4645,4.4545,4.4645,36
20110801|2011-07-26 07:00,26,4.462,4.4705,4.462,4.4705,3
20110801|2011-07-26 08:00,26,4.466,4.466,4.466,4.466,1
20110801|2011-07-26 08:30,26,4.459,4.459,4.458,4.458,15
20110801|2011-07-26 09:00,26,4.467,4.471,4.464,4.4705,26
20110801|2011-07-26 09:30,26,4.4615,4.468,4.4615,4.468,9
20110801|2011-07-26 10:00,26,4.475,4.4765,4.4745,4.4765,24
20110801|2011-07-26 10:30,26,4.466,4.466,4.466,4.466,4
20110801|2011-07-26 11:00,26,4.4705,4.4725,4.4705,4.4715,12
20110801|2011-07-26 11:30,26,4.4715,4.475,4.471,4.475,12
20110801|2011-07-26 12:00,26,4.4745,4.476,4.4735,4.475,26
20110801|2011-07-26 13:00,26,4.4785,4.4785,4.476,4.4775,9
20110801|2011-07-26 13:30,26,4.475,4.475,4.475,4.475,3
20110801|2011-07-26 14:00,26,4.4715,4.4715,4.4715,4.4715,2
20110801|2011-07-26 14:30,26,4.474,4.474,4.474,4.474,2
20110801|2011-07-26 15:00,26,4.479,4.48,4.479,4.48,2
20110801|2011-07-26 15:30,26,4.4735,4.474,4.4735,4.474,7
20110801|2011-07-26 17:00,27,4.4655,4.4655,4.4655,4.4655,1
20110801|2011-07-26 19:00,27,4.4665,4.4665,4.466,4.466,2
20110801|2011-07-26 20:00,27,4.464,4.464,4.464,4.464,1
20110801|2011-07-26 21:30,27,4.4625,4.4625,4.4625,4.4625,1
20110801|2011-07-27 01:00,27,4.482,4.482,4.475,4.475,3
20110801|2011-07-27 01:30,27,4.469,4.469,4.469,4.469,1
20110801|2011-07-27 02:00,27,4.467,4.47,4.467,4.47,2
20110801|2011-07-27 02:30,27,4.4635,4.4635,4.4635,4.4635,1
20110801|2011-07-27 03:00,27,4.4535,4.458,4.452,4.457,18
20110801|2011-07-27 03:30,27,4.4585,4.4585,4.4585,4.4585,2
20110801|2011-07-27 04:00,27,4.455,4.4555,4.455,4.455,6
20110801|2011-07-27 04:30,27,4.4535,4.456,4.4535,4.456,2
20110801|2011-07-27 05:00,27,4.454,4.454,4.451,4.451,3
20110801|2011-07-27 05:30,27,4.4465,4.4465,4.443,4.443,4
20110801|2011-07-27 06:00,27,4.442,4.4425,4.4365,4.4365,7
20110801|2011-07-27 07:00,27,4.4425,4.454,4.4375,4.453,25
20110801|2011-07-27 08:00,27,4.444,4.4515,4.444,4.4515,3
20110801|2011-07-27 08:30,27,4.4505,4.4525,4.45,4.45,19
20110801|2011-07-27 09:00,27,4.4535,4.454,4.445,4.454,26
20110801|2011-07-27 09:30,27,4.442,4.442,4.44,4.44,2
20110801|2011-07-27 10:00,27,4.442,4.442,4.4185,4.425,7
20110801|2011-07-27 11:00,27,4.442,4.442,4.442,4.442,1
20110801|2011-07-27 11:30,27,4.446,4.446,4.442,4.442,6
20110801|2011-07-27 12:00,27,4.4415,4.4425,4.4405,4.4425,9
20110801|2011-07-27 13:30,27,4.431,4.432,4.4305,4.4305,9
20110801|2011-07-27 15:00,27,4.428,4.43,4.4275,4.43,3
20110801|2011-07-27 15:30,27,4.4345,4.4355,4.4345,4.4355,7
20110801|2011-07-27 19:30,28,4.437,4.437,4.437,4.437,1
20110801|2011-07-27 21:00,28,4.447,4.447,4.447,4.447,1
20110801|2011-07-28 00:30,28,4.4385,4.439,4.4385,4.439,8
20110801|2011-07-28 03:00,28,4.456,4.456,4.456,4.456,1
20110801|2011-07-28 04:30,28,4.45,4.45,4.45,4.45,1
20110801|2011-07-28 07:00,28,4.44,4.4415,4.44,4.4415,3
20110801|2011-07-28 08:00,28,4.4475,4.449,4.445,4.449,9
20110801|2011-07-28 08:30,28,4.454,4.454,4.449,4.449,3
20110801|2011-07-28 09:00,28,4.4735,4.4735,4.4735,4.4735,4
20110801|2011-07-28 10:00,28,4.4775,4.4795,4.4775,4.4785,27
20110801|2011-07-28 10:30,28,4.462,4.462,4.4615,4.4615,2
20110801|2011-07-28 11:00,28,4.464,4.468,4.464,4.468,12
20110801|2011-07-28 12:00,28,4.4645,4.465,4.4645,4.465,8
20110801|2011-07-28 13:00,28,4.465,4.465,4.465,4.465,2
20110801|2011-07-28 13:30,28,4.467,4.467,4.467,4.467,1
20110801|2011-07-28 14:00,28,4.4665,4.4665,4.4655,4.4655,3
20110801|2011-07-28 15:30,28,4.467,4.467,4.4655,4.4655,2
20110801|2011-07-28 22:00,29,4.478,4.478,4.478,4.478,1
20110801|2011-07-29 05:00,29,4.4585,4.4585,4.4585,4.4585,1
20110801|2011-07-29 07:30,29,4.4215,4.423,4.41,4.4135,17
20110801|2011-07-29 08:00,29,4.4195,4.425,4.416,4.425,33
20110801|2011-07-29 09:30,29,4.426,4.426,4.424,4.424,2
20110801|2011-07-29 10:00,29,4.438,4.438,4.438,4.438,1
20110801|2011-07-29 10:30,29,4.4575,4.4575,4.4575,4.4575,1
20110801|2011-07-29 11:00,29,4.46,4.46,4.4595,4.4595,2
20110801|2011-07-29 12:00,29,4.4725,4.4725,4.47,4.47,3
20110801|2011-07-29 12:30,29,4.471,4.471,4.471,4.471,2
20110801|2011-07-29 13:00,29,4.475,4.476,4.475,4.476,2
20110801|2011-07-29 14:00,29,4.4795,4.4795,4.4795,4.4795,8
20110801|2011-07-29 15:30,29,4.481,4.482,4.481,4.482,5
20110801|2011-07-29 16:00,29,4.4795,4.4795,4.4795,4.4795,1
20110801|2011-08-01 01:00,1,4.499,4.499,4.499,4.499,22
20110801|2011-08-01 03:00,1,4.485,4.485,4.485,4.485,1
20110801|2011-08-01 06:30,1,4.476,4.476,4.476,4.476,3
20110801|2011-08-01 08:30,1,4.466,4.466,4.466,4.466,1
20110801|2011-08-01 09:00,1,4.435,4.435,4.435,4.435,10
20110801|2011-08-01 09:30,1,4.4325,4.435,4.429,4.429,12
20110801|2011-08-01 10:30,1,4.4,4.4,4.376,4.3785,14
20110801|2011-08-01 11:00,1,4.3875,4.3885,4.384,4.3885,4
20110801|2011-08-01 11:30,1,4.396,4.3965,4.395,4.395,4
20110801|2011-08-01 13:00,1,4.401,4.401,4.401,4.401,4
20110801|2011-08-01 14:30,1,4.404,4.4065,4.404,4.4065,5
20110801|2011-08-01 15:30,1,4.399,4.399,4.399,4.399,2
20110801|2011-08-01 20:30,2,4.411,4.411,4.41,4.41,12
20110801|2011-08-02 02:00,2,4.387,4.387,4.3865,4.3865,11
20110801|2011-08-02 02:30,2,4.386,4.386,4.382,4.382,5
20110801|2011-08-02 03:00,2,4.386,4.386,4.386,4.386,7
20110801|2011-08-02 03:30,2,4.385,4.385,4.385,4.385,2
20110801|2011-08-02 07:00,2,4.3795,4.3795,4.3785,4.379,10
20110801|2011-08-02 08:00,2,4.382,4.382,4.382,4.382,1
20110801|2011-08-02 14:00,2,4.387,4.387,4.3845,4.3845,2
20110801|2011-08-02 14:30,2,4.384,4.384,4.384,4.384,1
20110801|2011-08-02 15:00,2,4.3785,4.3785,4.376,4.376,2
20110801|2011-08-02 17:00,3,4.36,4.36,4.344,4.344,8
20110801|2011-08-02 20:00,3,4.387,4.388,4.387,4.388,17
20110801|2011-08-03 08:00,3,4.345,4.345,4.345,4.345,1
20110801|2011-08-03 08:30,3,4.3375,4.338,4.3335,4.3375,14
20110801|2011-08-03 09:00,3,4.327,4.327,4.327,4.327,1
20110801|2011-08-03 09:30,3,4.3235,4.3325,4.3235,4.3325,7
20110801|2011-08-03 10:30,3,4.3265,4.3265,4.3265,4.3265,2
20110801|2011-08-03 11:30,3,4.32,4.32,4.32,4.32,1
20110801|2011-08-03 12:00,3,4.324,4.324,4.324,4.324,1
20110801|2011-08-03 12:30,3,4.328,4.328,4.328,4.328,1
20110801|2011-08-03 14:30,3,4.331,4.331,4.331,4.331,2
20110801|2011-08-03 20:30,4,4.355,4.355,4.355,4.355,1
20110801|2011-08-04 05:00,4,4.3,4.3,4.285,4.285,28
20110801|2011-08-04 05:30,4,4.2965,4.2965,4.2965,4.2965,1
20110801|2011-08-04 06:30,4,4.29,4.29,4.29,4.29,1
20110801|2011-08-04 07:00,4,4.281,4.281,4.281,4.281,10
20110801|2011-08-04 07:30,4,4.2805,4.2925,4.2805,4.2925,7
20110801|2011-08-04 09:00,4,4.259,4.259,4.259,4.259,2
20110801|2011-08-04 10:00,4,4.244,4.244,4.244,4.244,1
20110801|2011-08-04 11:30,4,4.231,4.231,4.231,4.231,10
20110801|2011-08-04 15:30,4,4.2035,4.2035,4.2035,4.2035,1
20110801|2011-08-04 16:00,4,4.2085,4.2085,4.2085,4.2085,2
20110801|2011-08-04 17:00,5,4.208,4.2085,4.208,4.2085,2
20110801|2011-08-04 17:30,5,4.2155,4.2155,4.2155,4.2155,1
20110801|2011-08-04 18:30,5,4.212,4.212,4.212,4.212,1
20110801|2011-08-04 19:00,5,4.2175,4.22,4.2175,4.22,4
20110801|2011-08-04 19:30,5,4.216,4.216,4.216,4.216,1
20110801|2011-08-04 20:00,5,4.2,4.2,4.181,4.181,13
20110801|2011-08-04 21:00,5,4.1995,4.1995,4.1995,4.1995,5
20110801|2011-08-05 01:00,5,4.144,4.144,4.144,4.144,1
20110801|2011-08-05 02:30,5,4.1525,4.1525,4.1525,4.1525,1
20110801|2011-08-05 03:30,5,4.1435,4.148,4.1435,4.148,6
20110801|2011-08-05 04:00,5,4.1505,4.1655,4.149,4.1655,10
20110801|2011-08-05 04:30,5,4.163,4.163,4.163,4.163,1
20110801|2011-08-05 06:00,5,4.162,4.162,4.162,4.162,4
20110801|2011-08-05 08:00,5,4.205,4.205,4.197,4.204,5
20110801|2011-08-05 08:30,5,4.2035,4.2035,4.185,4.185,7
20110801|2011-08-05 10:00,5,4.123,4.123,4.123,4.123,3
20110801|2011-08-05 11:00,5,4.083,4.083,4.083,4.083,2
20110801|2011-08-05 12:00,5,4.1105,4.1105,4.11,4.1105,6
20110801|2011-08-05 12:30,5,4.1135,4.1215,4.1135,4.1215,2
20110801|2011-08-05 14:30,5,4.1175,4.12,4.1175,4.12,3
20110801|2011-08-07 17:00,8,4.0655,4.0655,4.044,4.044,3
20110801|2011-08-07 23:30,8,4.068,4.068,4.068,4.068,4
20110801|2011-08-08 00:30,8,4.079,4.079,4.0775,4.0775,3
20110801|2011-08-08 01:00,8,4.0765,4.0765,4.0765,4.0765,1
20110801|2011-08-08 09:00,8,4.0805,4.0805,4.0805,4.0805,1
20110801|2011-08-08 09:30,8,3.996,3.996,3.991,3.991,5
20110801|2011-08-08 10:00,8,3.98,3.98,3.979,3.979,3
20110801|2011-08-08 10:30,8,3.962,3.962,3.962,3.962,1
20110801|2011-08-08 13:00,8,3.95,3.95,3.93,3.93,8
20110801|2011-08-08 13:30,8,3.926,3.926,3.926,3.926,1
20110801|2011-08-08 14:00,8,3.9375,3.9375,3.9375,3.9375,5
20110801|2011-08-08 15:00,8,3.9235,3.9265,3.9235,3.9265,11
20110801|2011-08-09 03:00,9,3.9395,3.9395,3.9395,3.9395,1
20110801|2011-08-09 07:00,9,4.0085,4.0085,4.0085,4.0085,1
20110801|2011-08-09 07:30,9,3.9915,3.992,3.9915,3.992,7
20110801|2011-08-09 08:00,9,3.961,3.961,3.961,3.961,1
20110801|2011-08-09 11:00,9,3.9605,3.966,3.9605,3.966,2
20110801|2011-08-09 14:00,9,3.93,3.93,3.93,3.93,5
20110801|2011-08-09 18:00,10,4.02,4.02,4.02,4.02,1
20110801|2011-08-09 23:00,10,4.031,4.031,4.031,4.031,1
20110801|2011-08-10 03:00,10,4.02,4.02,4.02,4.02,1
20110801|2011-08-10 07:30,10,4,4,4,4,5
20110801|2011-08-10 08:00,10,3.99,3.99,3.99,3.99,1
20110801|2011-08-10 08:30,10,3.9735,3.974,3.9735,3.974,4
20110801|2011-08-10 09:00,10,3.925,3.925,3.925,3.925,3
20110801|2011-08-10 09:30,10,3.94,3.94,3.94,3.94,1
20110801|2011-08-10 10:30,10,3.883,3.883,3.8745,3.8745,7
20110801|2011-08-10 11:30,10,3.894,3.894,3.894,3.894,1
20110801|2011-08-10 13:30,10,3.93,3.93,3.93,3.93,1
20110801|2011-08-10 14:30,10,3.905,3.9075,3.9025,3.9025,13
20110801|2011-08-10 15:00,10,3.8905,3.8905,3.8905,3.8905,1
20110801|2011-08-12 08:00,12,4.0245,4.0245,4.0245,4.0245,1
20110801|2011-08-12 08:30,12,4.0145,4.0145,4.0145,4.0145,2
20110801|2011-08-12 10:30,12,4.0015,4.0015,4.0015,4.0015,1
20110801|2011-08-12 11:30,12,4.014,4.014,4.014,4.014,3
20110801|2011-08-12 12:00,12,4.008,4.008,4.008,4.008,2
20110801|2011-08-12 13:30,12,3.9855,3.9855,3.9855,3.9855,1
20110801|2011-08-15 01:00,15,4.05,4.05,4.05,4.05,4
20110801|2011-08-15 03:30,15,4.019,4.019,4.019,4.019,2
20110801|2011-08-15 07:30,15,4,4,4,4,1
20110801|2011-08-15 08:00,15,4.0085,4.0085,4.0085,4.0085,1
20110801|2011-08-15 09:30,15,4.0075,4.0075,4.0075,4.0075,1
20110801|2011-08-15 10:00,15,4.0055,4.0055,4.0045,4.0045,4
20110801|2011-08-15 10:30,15,4.0085,4.0085,4.0085,4.0085,1
20110801|2011-08-15 15:00,15,4.0365,4.0365,4.0365,4.0365,1
20110801|2011-08-16 01:30,16,4,4,4,4,1
20110801|2011-08-16 07:30,16,3.97,3.97,3.97,3.97,1
20110801|2011-08-16 08:00,16,3.9615,3.9615,3.9615,3.9615,1
20110801|2011-08-17 02:00,17,4.0035,4.0035,4.0025,4.0025,5
20110801|2011-08-17 10:00,17,4.0515,4.0515,4.0515,4.0515,3
20110801|2011-08-17 12:30,17,4.0385,4.0385,4.0385,4.0385,1
20110801|2011-08-18 08:00,18,3.994,3.994,3.994,3.994,1
20110801|2011-08-18 08:30,18,3.981,3.981,3.981,3.981,1
20110801|2011-08-18 15:00,18,3.943,3.943,3.943,3.943,1
20110801|2011-08-18 20:00,19,3.9645,3.9645,3.9645,3.9645,1
20110801|2011-08-18 22:00,19,3.9745,3.9745,3.9745,3.9745,5
20110801|2011-08-18 23:30,19,3.969,3.969,3.969,3.969,5
20110801|2011-08-19 08:00,19,3.987,3.9875,3.987,3.9875,2
20110801|2011-08-19 15:30,19,3.975,3.975,3.975,3.975,1
20110801|2011-08-21 20:00,22,3.9925,3.9925,3.9925,3.9925,1
20110801|2011-08-22 06:30,22,3.99,3.99,3.99,3.99,2
20110801|2011-08-22 09:00,22,3.957,3.957,3.957,3.957,1
20110801|2011-08-22 09:30,22,3.955,3.9555,3.948,3.948,5
20110801|2011-08-22 10:30,22,3.943,3.943,3.936,3.936,6
20110801|2011-08-22 14:30,22,3.9315,3.9315,3.9315,3.9315,1
20110801|2011-08-24 05:00,24,4.001,4.001,4.001,4.001,1
20110801|2011-08-25 08:00,25,4.094,4.094,4.094,4.094,3
20110801|2011-08-25 09:30,25,4.061,4.061,4.061,4.061,1
20110801|2011-08-25 13:30,25,4.086,4.086,4.086,4.086,1
20110801|2011-08-25 19:00,26,4.08,4.08,4.08,4.08,2
20110801|2011-08-25 21:30,26,4.057,4.057,4.057,4.057,2
20110801|2011-08-25 23:00,26,4.06,4.06,4.06,4.06,1
20110801|2011-08-26 02:30,26,4.07,4.07,4.07,4.07,2
20110801|2011-08-26 09:00,26,4.0645,4.0645,4.0645,4.0645,4
20110801|2011-08-26 10:30,26,4.094,4.094,4.094,4.094,5
20110801|2011-08-26 14:00,26,4.092,4.092,4.092,4.092,1
20110801|2011-08-29 02:30,29,4.0935,4.0935,4.0935,4.0935,1
20110801|2011-08-29 05:30,29,4.083,4.083,4.083,4.083,1
20110801|2011-08-29 11:30,29,4.086,4.0885,4.086,4.0885,9
20110901|2010-01-12 10:30,12,3.35,3.35,3.35,3.35,2
20110901|2010-01-21 10:00,21,3.35,3.35,3.35,3.35,2
20110901|2010-02-05 02:00,5,2.895,2.895,2.895,2.895,1
20110901|2010-04-29 11:30,29,3.384,3.3845,3.384,3.3845,7
20110901|2010-05-03 09:30,3,3.33,3.33,3.33,3.33,1
20110901|2010-05-05 05:30,5,3.19,3.1925,3.19,3.1925,4
20110901|2010-05-25 07:00,25,3.0995,3.0995,3.0995,3.0995,1
20110901|2010-05-25 11:00,25,3.102,3.102,3.102,3.102,1
20110901|2010-06-09 10:00,9,2.934,2.934,2.934,2.934,1
20110901|2010-06-17 08:00,17,3.003,3.003,3.003,3.003,44
20110901|2010-06-28 07:00,28,3.134,3.134,3.134,3.134,44
20110901|2010-06-28 10:00,28,3.16,3.16,3.16,3.16,1
20110901|2010-08-02 10:30,2,3.426,3.426,3.426,3.426,1
20110901|2010-08-04 07:30,4,3.399,3.399,3.399,3.399,1
20110901|2010-08-05 14:30,5,3.38,3.38,3.38,3.38,1
20110901|2010-08-13 10:00,13,3.294,3.294,3.294,3.294,1
20110901|2010-08-19 07:00,19,3.4025,3.4025,3.4025,3.4025,44
20110901|2010-08-25 07:30,25,3.232,3.232,3.232,3.232,1
20110901|2010-08-27 10:30,27,3.39,3.39,3.39,3.39,7
20110901|2010-08-30 09:30,30,3.403,3.403,3.403,3.403,7
20110901|2010-09-01 09:00,1,3.445,3.445,3.445,3.445,1
20110901|2010-09-01 09:30,1,3.4725,3.4725,3.4725,3.4725,1
20110901|2010-09-09 07:30,9,3.456,3.456,3.456,3.456,1
20110901|2010-09-09 08:00,9,3.46,3.47,3.46,3.47,2
20110901|2010-09-09 10:00,9,3.463,3.463,3.463,3.463,4
20110901|2010-09-09 10:30,9,3.457,3.457,3.451,3.451,2
20110901|2010-09-13 10:30,13,3.483,3.483,3.483,3.483,1
20110901|2010-09-15 09:00,15,3.465,3.465,3.465,3.465,3
20110901|2010-09-15 09:30,15,3.463,3.467,3.463,3.464,52
20110901|2010-09-15 10:00,15,3.4645,3.4645,3.4645,3.4645,3
20110901|2010-09-15 12:00,15,3.4705,3.4705,3.4705,3.4705,8
20110901|2010-09-16 07:00,16,3.4935,3.4935,3.492,3.492,22
20110901|2010-09-16 11:00,16,3.4865,3.4865,3.486,3.4865,12
20110901|2010-09-16 11:30,16,3.4855,3.4925,3.4855,3.49,38
20110901|2010-09-17 03:30,17,3.5435,3.548,3.5425,3.548,9
20110901|2010-09-17 04:00,17,3.5455,3.5455,3.545,3.545,2
20110901|2010-09-17 04:30,17,3.5445,3.5445,3.5405,3.5405,6
20110901|2010-09-17 05:00,17,3.541,3.541,3.541,3.541,2
20110901|2010-09-17 05:30,17,3.5385,3.5385,3.538,3.538,3
20110901|2010-09-17 07:00,17,3.541,3.541,3.5395,3.5395,11
20110901|2010-09-20 04:00,20,3.5385,3.5385,3.529,3.529,7
20110901|2010-09-20 04:30,20,3.531,3.531,3.531,3.531,1
20110901|2010-09-20 05:00,20,3.5295,3.53,3.5275,3.5275,3
20110901|2010-09-20 06:30,20,3.521,3.521,3.521,3.521,1
20110901|2010-09-20 07:00,20,3.52,3.5245,3.519,3.523,21
20110901|2010-09-20 08:00,20,3.5085,3.5105,3.5085,3.5095,22
20110901|2010-09-20 10:30,20,3.511,3.511,3.508,3.508,11
20110901|2010-09-20 11:00,20,3.508,3.508,3.5015,3.5015,33
20110901|2010-09-21 07:00,21,3.5015,3.502,3.5015,3.502,22
20110901|2010-09-21 08:00,21,3.509,3.509,3.5065,3.5065,22
20110901|2010-09-21 10:00,21,3.4895,3.4895,3.4885,3.4885,44
20110901|2010-09-21 11:30,21,3.4885,3.489,3.4885,3.489,6
20110901|2010-09-22 07:30,22,3.533,3.5415,3.531,3.536,44
20110901|2010-09-27 11:30,27,3.5925,3.5925,3.5925,3.5925,1
20110901|2010-09-28 10:00,28,3.613,3.613,3.613,3.613,7
20110901|2010-09-30 10:00,30,3.6345,3.6345,3.63,3.63,8
20110901|2010-09-30 11:30,30,3.6475,3.6475,3.6475,3.6475,1
20110901|2010-10-01 09:30,1,3.6845,3.6845,3.6845,3.6845,3
20110901|2010-10-04 07:30,4,3.668,3.675,3.668,3.675,7
20110901|2010-10-04 10:00,4,3.668,3.668,3.6655,3.6655,2
20110901|2010-10-04 11:30,4,3.657,3.657,3.657,3.657,1
20110901|2010-10-05 09:00,5,3.718,3.718,3.7155,3.7155,22
20110901|2010-10-05 10:00,5,3.724,3.724,3.724,3.724,1
20110901|2010-10-07 09:00,7,3.6875,3.6875,3.6875,3.6875,1
20110901|2010-10-07 10:30,7,3.6745,3.6745,3.6645,3.6645,2
20110901|2010-10-07 11:30,7,3.662,3.662,3.662,3.662,3
20110901|2010-10-12 11:30,12,3.75,3.75,3.75,3.75,1
20110901|2010-10-15 10:00,15,3.803,3.8075,3.802,3.807,43
20110901|2010-10-15 10:30,15,3.808,3.8105,3.807,3.8095,43
20110901|2010-10-15 11:30,15,3.8105,3.813,3.8105,3.813,30
20110901|2010-10-18 07:00,18,3.7745,3.7745,3.7745,3.7745,4
20110901|2010-10-18 09:30,18,3.827,3.827,3.8265,3.8265,22
20110901|2010-10-18 11:30,18,3.831,3.831,3.831,3.831,1
20110901|2010-10-18 12:00,18,3.8265,3.8265,3.8265,3.8265,1
20110901|2010-10-18 12:30,18,3.826,3.826,3.826,3.826,1
20110901|2010-10-19 07:00,19,3.7545,3.7545,3.737,3.737,3
20110901|2010-10-19 08:30,19,3.7335,3.7335,3.7335,3.7335,1
20110901|2010-10-19 09:30,19,3.7525,3.7575,3.7435,3.749,49
20110901|2010-10-19 13:00,19,3.726,3.726,3.726,3.726,1
20110901|2010-10-20 07:30,20,3.746,3.746,3.7425,3.743,43
20110901|2010-10-20 08:00,20,3.718,3.718,3.7175,3.7175,11
20110901|2010-10-21 12:30,21,3.7765,3.7765,3.7765,3.7765,1
20110901|2010-10-21 17:00,22,3.75,3.75,3.75,3.75,1
20110901|2010-10-26 08:00,26,3.8345,3.8345,3.8345,3.8345,22
20110901|2010-10-26 08:30,26,3.835,3.835,3.835,3.835,11
20110901|2010-10-27 07:30,27,3.76,3.76,3.76,3.76,6
20110901|2010-10-27 09:30,27,3.7545,3.755,3.7545,3.755,4
20110901|2010-10-27 10:30,27,3.7625,3.7625,3.7625,3.7625,1
20110901|2010-10-27 11:00,27,3.759,3.759,3.759,3.759,1
20110901|2010-10-28 10:00,28,3.789,3.7945,3.789,3.794,40
20110901|2010-10-28 10:30,28,3.794,3.794,3.788,3.788,13
20110901|2010-10-28 11:30,28,3.774,3.774,3.774,3.774,5
20110901|2010-10-29 11:30,29,3.7325,3.735,3.7325,3.735,4
20110901|2010-10-29 12:00,29,3.7275,3.728,3.7275,3.728,2
20110901|2010-11-01 08:30,1,3.8,3.8,3.8,3.8,3
20110901|2010-11-03 09:30,3,3.8075,3.8085,3.8075,3.8085,2
20110901|2010-11-03 10:00,3,3.7775,3.7775,3.7775,3.7775,1
20110901|2010-11-08 10:30,8,3.949,3.949,3.949,3.949,1
20110901|2010-11-08 11:00,8,3.938,3.9395,3.938,3.9395,4
20110901|2010-11-08 11:30,8,3.942,3.942,3.942,3.942,1
20110901|2010-11-10 11:30,10,3.9575,3.9575,3.954,3.954,3
20110901|2010-11-10 12:00,10,3.948,3.948,3.948,3.948,1
20110901|2010-11-15 11:00,15,3.91,3.91,3.91,3.91,1
20110901|2010-11-16 10:30,16,3.68,3.6965,3.68,3.6965,2
20110901|2010-11-16 12:30,16,3.718,3.718,3.718,3.718,1
20110901|2010-11-17 00:30,17,3.65,3.65,3.65,3.65,1
20110901|2010-11-17 01:30,17,3.65,3.65,3.65,3.65,1
20110901|2010-11-17 03:30,17,3.618,3.618,3.615,3.615,5
20110901|2010-11-17 08:00,17,3.685,3.685,3.685,3.685,1
20110901|2010-11-17 09:00,17,3.693,3.712,3.693,3.71,7
20110901|2010-11-17 09:30,17,3.725,3.735,3.725,3.735,9
20110901|2010-11-17 10:00,17,3.725,3.725,3.725,3.725,2
20110901|2010-11-17 10:30,17,3.6975,3.6975,3.6975,3.6975,1
20110901|2010-11-17 11:00,17,3.7065,3.7065,3.7065,3.7065,6
20110901|2010-11-18 07:30,18,3.7795,3.7795,3.7795,3.7795,1
20110901|2010-11-19 08:30,19,3.81,3.81,3.81,3.81,1
20110901|2010-11-23 10:00,23,3.6945,3.6945,3.6945,3.6945,1
20110901|2010-11-24 02:30,24,3.708,3.708,3.708,3.708,1
20110901|2010-11-24 07:00,24,3.7225,3.7225,3.7225,3.7225,9
20110901|2010-11-24 12:00,24,3.75,3.75,3.75,3.75,1
20110901|2010-11-30 05:00,30,3.758,3.758,3.758,3.758,18
20110901|2010-12-02 09:30,2,3.9325,3.9325,3.9325,3.9325,1
20110901|2010-12-03 05:30,3,3.946,3.946,3.946,3.946,37
20110901|2010-12-03 07:30,3,3.947,3.947,3.947,3.947,1
20110901|2010-12-06 17:00,7,3.97,3.97,3.97,3.97,1
20110901|2010-12-06 22:00,7,3.9945,3.9945,3.9945,3.9945,1
20110901|2010-12-07 01:30,7,4.061,4.061,4.061,4.061,1
20110901|2010-12-07 10:30,7,4.031,4.031,4.0165,4.0165,21
20110901|2010-12-07 11:30,7,4.014,4.014,4.0015,4.0015,66
20110901|2010-12-07 12:00,7,4.013,4.013,4.008,4.008,22
20110901|2010-12-07 12:30,7,4.014,4.014,4.014,4.014,1
20110901|2010-12-08 08:00,8,4.0365,4.04,4.0265,4.036,62
20110901|2010-12-13 09:00,13,4.1585,4.1585,4.1585,4.1585,1
20110901|2010-12-13 12:00,13,4.1685,4.1685,4.1685,4.1685,1
20110901|2010-12-14 11:00,14,4.1485,4.1485,4.1485,4.1485,1
20110901|2010-12-15 11:00,15,4.106,4.106,4.106,4.106,1
20110901|2010-12-16 08:30,16,4.058,4.058,4.058,4.058,3
20110901|2010-12-16 11:00,16,4.0625,4.0625,4.0625,4.0625,1
20110901|2010-12-17 10:00,17,4.1005,4.1005,4.1005,4.1005,1
20110901|2010-12-17 10:30,17,4.106,4.106,4.106,4.106,1
20110901|2010-12-17 12:00,17,4.1165,4.1165,4.1165,4.1165,1
20110901|2010-12-20 07:30,20,4.172,4.172,4.172,4.172,1
20110901|2010-12-22 07:30,22,4.218,4.218,4.218,4.218,47
20110901|2010-12-22 10:00,22,4.229,4.2295,4.229,4.2295,3
20110901|2010-12-22 23:00,23,4.2165,4.2165,4.2165,4.2165,1
20110901|2010-12-23 11:00,23,4.217,4.217,4.217,4.217,5
20110901|2010-12-23 12:00,23,4.218,4.218,4.218,4.218,1
20110901|2010-12-27 11:00,27,4.2465,4.2465,4.2465,4.2465,1
20110901|2010-12-27 21:00,28,4.251,4.251,4.251,4.251,1
20110901|2010-12-28 11:00,28,4.2735,4.2735,4.2735,4.2735,1
20110901|2010-12-29 13:30,29,4.279,4.279,4.279,4.279,1
20110901|2010-12-30 12:30,30,4.3375,4.3375,4.3375,4.3375,1
20110901|2010-12-30 13:00,30,4.34,4.34,4.34,4.34,1
20110901|2011-01-03 07:30,3,4.3985,4.3985,4.3945,4.397,8
20110901|2011-01-03 11:30,3,4.4265,4.4265,4.4265,4.4265,1
20110901|2011-01-04 09:00,4,4.39,4.39,4.39,4.39,1
20110901|2011-01-04 09:30,4,4.362,4.362,4.35,4.35,4
20110901|2011-01-04 10:00,4,4.33,4.33,4.33,4.33,1
20110901|2011-01-04 10:30,4,4.348,4.348,4.348,4.348,1
20110901|2011-01-04 11:30,4,4.32,4.32,4.32,4.32,1
20110901|2011-01-04 14:00,4,4.3525,4.3525,4.3525,4.3525,1
20110901|2011-01-05 04:00,5,4.29,4.29,4.29,4.29,1
20110901|2011-01-05 04:30,5,4.291,4.291,4.291,4.291,8
20110901|2011-01-05 10:30,5,4.3405,4.3405,4.3405,4.3405,1
20110901|2011-01-05 12:00,5,4.3745,4.3745,4.3745,4.3745,1
20110901|2011-01-06 08:30,6,4.322,4.3225,4.322,4.3225,2
20110901|2011-01-06 10:00,6,4.2895,4.2895,4.2895,4.2895,2
20110901|2011-01-06 10:30,6,4.3,4.3,4.3,4.3,10
20110901|2011-01-06 11:30,6,4.2995,4.2995,4.2995,4.2995,10
20110901|2011-01-06 13:00,6,4.295,4.295,4.295,4.295,1
20110901|2011-01-07 07:30,7,4.2565,4.2575,4.2565,4.2575,6
20110901|2011-01-07 09:30,7,4.3155,4.316,4.3155,4.316,2
20110901|2011-01-07 13:00,7,4.2615,4.2615,4.2615,4.2615,1
20110901|2011-01-09 19:00,10,4.296,4.296,4.296,4.296,1
20110901|2011-01-10 02:00,10,4.2675,4.2675,4.2675,4.2675,2
20110901|2011-01-10 03:00,10,4.269,4.269,4.269,4.269,2
20110901|2011-01-10 09:00,10,4.254,4.254,4.254,4.254,1
20110901|2011-01-10 12:00,10,4.2525,4.2525,4.2525,4.2525,3
20110901|2011-01-10 12:30,10,4.2535,4.2535,4.2535,4.2535,2
20110901|2011-01-10 14:00,10,4.2565,4.2565,4.2565,4.2565,2
20110901|2011-01-10 20:30,11,4.274,4.274,4.274,4.274,2
20110901|2011-01-11 01:00,11,4.296,4.296,4.296,4.296,1
20110901|2011-01-11 07:30,11,4.318,4.318,4.318,4.318,2
20110901|2011-01-11 10:30,11,4.337,4.337,4.337,4.337,1
20110901|2011-01-11 11:30,11,4.3365,4.3365,4.3365,4.3365,1
20110901|2011-01-11 22:30,12,4.3555,4.3555,4.3555,4.3555,1
20110901|2011-01-12 02:00,12,4.358,4.358,4.358,4.358,1
20110901|2011-01-12 11:30,12,4.3975,4.3975,4.3975,4.3975,1
20110901|2011-01-12 13:30,12,4.402,4.402,4.402,4.402,1
20110901|2011-01-13 08:00,13,4.382,4.382,4.3815,4.3815,4
20110901|2011-01-13 11:30,13,4.3695,4.3705,4.3695,4.3705,2
20110901|2011-01-13 17:00,14,4.348,4.3585,4.348,4.3585,8
20110901|2011-01-13 17:30,14,4.357,4.36,4.357,4.3585,4
20110901|2011-01-14 09:30,14,4.3825,4.3825,4.3825,4.3825,1
20110901|2011-01-18 12:30,18,4.418,4.418,4.418,4.418,4
20110901|2011-01-20 10:30,20,4.259,4.2595,4.259,4.2595,5
20110901|2011-01-20 11:30,20,4.2605,4.2605,4.2605,4.2605,5
20110901|2011-01-20 13:00,20,4.2525,4.2525,4.2525,4.2525,1
20110901|2011-01-20 13:30,20,4.2605,4.2605,4.2605,4.2605,2
20110901|2011-01-21 07:00,21,4.283,4.283,4.283,4.283,2
20110901|2011-01-21 10:00,21,4.311,4.311,4.31,4.311,129
20110901|2011-01-23 20:00,24,4.352,4.352,4.352,4.352,1
20110901|2011-01-24 02:00,24,4.335,4.343,4.335,4.336,30
20110901|2011-01-24 02:30,24,4.3335,4.3405,4.3335,4.3405,10
20110901|2011-01-24 03:00,24,4.3355,4.3355,4.3085,4.3135,35
20110901|2011-01-24 03:30,24,4.314,4.318,4.314,4.318,41
20110901|2011-01-24 04:00,24,4.3205,4.323,4.3205,4.3225,20
20110901|2011-01-24 13:00,24,4.3445,4.3445,4.3445,4.3445,1
20110901|2011-01-25 09:00,25,4.245,4.245,4.245,4.245,3
20110901|2011-01-25 10:00,25,4.23,4.23,4.23,4.23,1
20110901|2011-01-25 11:00,25,4.21,4.21,4.21,4.21,1
20110901|2011-01-25 12:00,25,4.225,4.225,4.225,4.225,2
20110901|2011-01-25 12:30,25,4.23,4.23,4.228,4.2285,5
20110901|2011-01-25 14:00,25,4.226,4.226,4.226,4.226,2
20110901|2011-01-26 08:30,26,4.2365,4.2375,4.2365,4.2375,9
20110901|2011-01-26 09:00,26,4.256,4.256,4.256,4.256,1
20110901|2011-01-26 10:00,26,4.248,4.248,4.248,4.248,1
20110901|2011-01-26 11:30,26,4.264,4.2655,4.264,4.2655,2
20110901|2011-02-01 02:00,1,4.5,4.5,4.5,4.5,3
20110901|2011-02-01 08:00,1,4.487,4.4925,4.487,4.4925,4
20110901|2011-02-01 10:00,1,4.53,4.53,4.53,4.53,1
20110901|2011-02-01 11:30,1,4.5425,4.5425,4.539,4.539,3
20110901|2011-02-02 01:00,2,4.538,4.538,4.538,4.538,3
20110901|2011-02-02 11:30,2,4.5415,4.542,4.5415,4.542,2
20110901|2011-02-03 06:30,3,4.53,4.53,4.53,4.53,1
20110901|2011-02-04 04:00,4,4.5555,4.5555,4.5555,4.5555,7
20110901|2011-02-04 07:00,4,4.5585,4.5585,4.5585,4.5585,1
20110901|2011-02-04 07:30,4,4.552,4.552,4.552,4.552,1
20110901|2011-02-07 10:00,7,4.618,4.618,4.618,4.618,200
20110901|2011-02-07 10:30,7,4.5995,4.5995,4.5995,4.5995,1
20110901|2011-02-08 04:00,8,4.588,4.5885,4.588,4.5885,2
20110901|2011-02-08 07:30,8,4.55,4.55,4.55,4.55,88
20110901|2011-02-08 11:30,8,4.5785,4.58,4.576,4.576,9
20110901|2011-02-09 09:30,9,4.5665,4.5665,4.5665,4.5665,1
20110901|2011-02-09 11:30,9,4.5375,4.5375,4.5325,4.533,6
20110901|2011-02-10 05:00,10,4.5055,4.5055,4.502,4.5025,22
20110901|2011-02-10 05:30,10,4.505,4.5085,4.499,4.5015,66
20110901|2011-02-10 06:00,10,4.5065,4.5065,4.5065,4.5065,11
20110901|2011-02-10 07:30,10,4.525,4.525,4.525,4.525,2
20110901|2011-02-10 19:00,11,4.571,4.571,4.571,4.571,1
20110901|2011-02-11 11:30,11,4.54,4.554,4.5385,4.554,64
20110901|2011-02-11 15:30,11,4.5705,4.5705,4.5705,4.5705,1
20110901|2011-02-13 21:00,14,4.58,4.58,4.58,4.58,6
20110901|2011-02-14 01:00,14,4.601,4.601,4.601,4.601,2
20110901|2011-02-14 10:30,14,4.6315,4.6315,4.6315,4.6315,4
20110901|2011-02-14 11:30,14,4.63,4.6345,4.63,4.6345,6
20110901|2011-02-15 09:30,15,4.589,4.592,4.589,4.592,16
20110901|2011-02-15 10:30,15,4.5695,4.5695,4.5695,4.5695,6
20110901|2011-02-15 11:30,15,4.5475,4.5475,4.5475,4.5475,2
20110901|2011-02-15 12:00,15,4.548,4.548,4.548,4.548,5
20110901|2011-02-16 09:00,16,4.543,4.543,4.543,4.543,1
20110901|2011-02-16 09:30,16,4.534,4.5345,4.534,4.5345,2
20110901|2011-02-16 10:00,16,4.5155,4.5155,4.5155,4.5155,1
20110901|2011-02-16 11:30,16,4.486,4.4875,4.486,4.4875,7
20110901|2011-02-16 12:00,16,4.4955,4.4955,4.4945,4.4945,3
20110901|2011-02-17 02:30,17,4.461,4.461,4.461,4.461,2
20110901|2011-02-17 07:30,17,4.475,4.4755,4.475,4.4755,6
20110901|2011-02-17 08:00,17,4.4625,4.4625,4.4625,4.4625,2
20110901|2011-02-17 08:30,17,4.4675,4.4675,4.4675,4.4675,2
20110901|2011-02-17 09:30,17,4.4455,4.4455,4.4455,4.4455,1
20110901|2011-02-17 11:30,17,4.5025,4.5025,4.5025,4.5025,1
20110901|2011-02-17 15:30,17,4.526,4.5265,4.526,4.5265,2
20110901|2011-02-17 21:00,18,4.52,4.52,4.52,4.52,1
20110901|2011-02-18 01:00,18,4.4715,4.4715,4.4715,4.4715,1
20110901|2011-02-18 08:00,18,4.473,4.473,4.473,4.473,1
20110901|2011-02-18 11:30,18,4.5025,4.5035,4.502,4.5035,3
20110901|2011-02-18 15:00,18,4.5,4.5,4.5,4.5,1
20110901|2011-02-21 06:00,22,4.491,4.491,4.491,4.491,7
20110901|2011-02-21 09:30,22,4.48,4.48,4.48,4.48,2
20110901|2011-02-22 01:00,22,4.45,4.45,4.45,4.45,2
20110901|2011-02-22 07:00,22,4.4,4.4,4.4,4.4,2
20110901|2011-02-22 08:00,22,4.4,4.4,4.4,4.4,1
20110901|2011-02-22 08:30,22,4.402,4.402,4.402,4.402,11
20110901|2011-02-22 09:30,22,4.42,4.42,4.42,4.42,2
20110901|2011-02-22 11:30,22,4.381,4.3815,4.3805,4.3815,8
20110901|2011-02-22 12:00,22,4.371,4.3715,4.371,4.3715,6
20110901|2011-02-22 14:30,22,4.3445,4.3445,4.3445,4.3445,4
20110901|2011-02-22 19:30,23,4.363,4.363,4.363,4.363,1
20110901|2011-02-22 20:30,23,4.358,4.36,4.358,4.36,2
20110901|2011-02-23 07:30,23,4.347,4.347,4.347,4.347,4
20110901|2011-02-23 08:00,23,4.3335,4.3335,4.306,4.306,5
20110901|2011-02-23 08:30,23,4.308,4.308,4.308,4.308,2
20110901|2011-02-23 09:00,23,4.299,4.299,4.299,4.299,1
20110901|2011-02-23 09:30,23,4.3095,4.312,4.3095,4.312,5
20110901|2011-02-23 10:00,23,4.323,4.323,4.323,4.323,1
20110901|2011-02-23 11:00,23,4.2945,4.2945,4.29,4.29,3
20110901|2011-02-23 11:30,23,4.2895,4.303,4.2895,4.303,6
20110901|2011-02-23 12:00,23,4.3055,4.3055,4.3055,4.3055,3
20110901|2011-02-23 12:30,23,4.3135,4.327,4.3135,4.327,3
20110901|2011-02-23 14:30,23,4.3505,4.3505,4.3505,4.3505,1
20110901|2011-02-23 21:00,24,4.3315,4.3315,4.3315,4.3315,1
20110901|2011-02-23 21:30,24,4.332,4.332,4.332,4.332,1
20110901|2011-02-23 22:00,24,4.3325,4.3325,4.3325,4.3325,1
20110901|2011-02-23 23:30,24,4.3005,4.3005,4.3005,4.3005,1
20110901|2011-02-24 02:00,24,4.27,4.27,4.265,4.265,6
20110901|2011-02-24 07:00,24,4.3375,4.3405,4.3375,4.3405,46
20110901|2011-02-24 07:30,24,4.33,4.3325,4.325,4.3325,77
20110901|2011-02-24 12:00,24,4.3555,4.359,4.355,4.359,8
20110901|2011-02-24 13:30,24,4.37,4.3765,4.37,4.3765,16
20110901|2011-02-24 15:30,24,4.37,4.37,4.37,4.37,1
20110901|2011-02-25 08:30,25,4.42,4.42,4.42,4.42,1
20110901|2011-02-25 09:30,25,4.428,4.428,4.42,4.4255,77
20110901|2011-02-25 10:00,25,4.424,4.424,4.422,4.422,45
20110901|2011-02-25 10:30,25,4.437,4.4445,4.437,4.4445,3
20110901|2011-02-25 11:30,25,4.469,4.469,4.469,4.469,1
20110901|2011-02-27 17:00,28,4.4645,4.4645,4.4645,4.4645,4
20110901|2011-02-27 17:30,28,4.4775,4.4775,4.474,4.474,2
20110901|2011-02-27 18:00,28,4.4565,4.4565,4.4565,4.4565,1
20110901|2011-02-27 19:00,28,4.4435,4.4435,4.4435,4.4435,1
20110901|2011-02-28 09:30,28,4.5015,4.5015,4.5015,4.5015,2
20110901|2011-02-28 10:00,28,4.5095,4.515,4.5095,4.515,3
20110901|2011-02-28 13:00,28,4.5065,4.5065,4.5065,4.5065,2
20110901|2011-03-01 08:00,1,4.5055,4.5055,4.5055,4.5055,5
20110901|2011-03-01 08:30,1,4.5125,4.5125,4.5125,4.5125,4
20110901|2011-03-01 11:30,1,4.529,4.529,4.526,4.526,4
20110901|2011-03-01 12:00,1,4.527,4.527,4.527,4.527,4
20110901|2011-03-01 12:30,1,4.525,4.526,4.525,4.526,4
20110901|2011-03-01 14:00,1,4.4945,4.4945,4.4945,4.4945,1
20110901|2011-03-02 06:30,2,4.495,4.495,4.495,4.495,1
20110901|2011-03-02 11:30,2,4.521,4.521,4.5165,4.5175,6
20110901|2011-03-03 07:00,3,4.5485,4.5485,4.546,4.546,11
20110901|2011-03-03 09:00,3,4.557,4.557,4.557,4.557,1
20110901|2011-03-03 19:30,4,4.524,4.526,4.524,4.526,6
20110901|2011-03-04 00:00,4,4.5135,4.5135,4.5135,4.5135,1
20110901|2011-03-04 11:30,4,4.505,4.505,4.5045,4.5045,4
20110901|2011-03-04 14:00,4,4.4995,4.4995,4.4995,4.4995,1
20110901|2011-03-07 08:30,7,4.501,4.501,4.501,4.501,1
20110901|2011-03-07 09:30,7,4.4605,4.4605,4.4605,4.4605,1
20110901|2011-03-07 10:30,7,4.358,4.3605,4.358,4.3605,13
20110901|2011-03-07 11:00,7,4.34,4.34,4.333,4.333,2
20110901|2011-03-07 11:30,7,4.357,4.357,4.3505,4.3505,6
20110901|2011-03-07 12:00,7,4.349,4.349,4.349,4.349,1
20110901|2011-03-07 13:00,7,4.3625,4.3625,4.3625,4.3625,2
20110901|2011-03-07 13:30,7,4.369,4.369,4.369,4.369,1
20110901|2011-03-07 14:00,7,4.374,4.374,4.374,4.374,6
20110901|2011-03-07 15:00,7,4.372,4.372,4.372,4.372,1
20110901|2011-03-07 15:30,7,4.37,4.3705,4.37,4.3705,2
20110901|2011-03-07 23:30,8,4.3,4.3,4.3,4.3,4
20110901|2011-03-08 06:30,8,4.32,4.32,4.31,4.31,12
20110901|2011-03-08 07:30,8,4.328,4.328,4.328,4.328,2
20110901|2011-03-08 08:00,8,4.3125,4.3125,4.3065,4.3065,5
20110901|2011-03-08 11:30,8,4.3635,4.3685,4.36,4.3685,29
20110901|2011-03-08 12:00,8,4.362,4.362,4.362,4.362,1
20110901|2011-03-08 12:30,8,4.3725,4.3725,4.3725,4.3725,1
20110901|2011-03-08 13:00,8,4.353,4.353,4.353,4.353,1
20110901|2011-03-09 09:00,9,4.308,4.308,4.308,4.308,1
20110901|2011-03-09 10:00,9,4.2775,4.2775,4.25,4.25,33
20110901|2011-03-09 10:30,9,4.23,4.23,4.2295,4.2295,5
20110901|2011-03-09 11:00,9,4.244,4.244,4.244,4.244,8
20110901|2011-03-09 11:30,9,4.2385,4.242,4.2385,4.242,100
20110901|2011-03-09 12:00,9,4.2405,4.2425,4.2405,4.2425,3
20110901|2011-03-09 12:30,9,4.2455,4.246,4.2455,4.246,2
20110901|2011-03-09 13:00,9,4.2305,4.24,4.2305,4.2385,8
20110901|2011-03-09 13:30,9,4.2385,4.2415,4.2385,4.2415,21
20110901|2011-03-09 14:00,9,4.2405,4.2405,4.2405,4.2405,1
20110901|2011-03-09 14:30,9,4.23,4.23,4.23,4.23,2
20110901|2011-03-09 21:00,10,4.2295,4.2295,4.2295,4.2295,1
20110901|2011-03-10 01:00,10,4.209,4.209,4.188,4.188,16
20110901|2011-03-10 04:00,10,4.195,4.1955,4.195,4.1955,4
20110901|2011-03-10 07:00,10,4.2215,4.2245,4.221,4.2245,5
20110901|2011-03-10 08:00,10,4.1765,4.1765,4.176,4.176,4
20110901|2011-03-10 08:30,10,4.179,4.187,4.179,4.187,10
20110901|2011-03-10 09:00,10,4.202,4.203,4.202,4.203,22
20110901|2011-03-10 09:30,10,4.19,4.19,4.19,4.19,5
20110901|2011-03-10 10:00,10,4.192,4.192,4.192,4.192,6
20110901|2011-03-10 10:30,10,4.192,4.1925,4.192,4.1925,6
20110901|2011-03-10 11:00,10,4.2175,4.2175,4.2175,4.2175,1
20110901|2011-03-10 11:30,10,4.2245,4.231,4.2245,4.2255,10
20110901|2011-03-10 13:30,10,4.229,4.229,4.229,4.229,16
20110901|2011-03-10 14:00,10,4.229,4.229,4.2205,4.2205,32
20110901|2011-03-10 14:30,10,4.2205,4.2205,4.2205,4.2205,4
20110901|2011-03-10 19:00,11,4.2255,4.2255,4.2255,4.2255,9
20110901|2011-03-10 20:30,11,4.2255,4.2255,4.2255,4.2255,23
20110901|2011-03-11 03:30,11,4.147,4.147,4.147,4.147,3
20110901|2011-03-11 05:00,11,4.141,4.141,4.139,4.141,10
20110901|2011-03-11 07:00,11,4.162,4.162,4.162,4.162,2
20110901|2011-03-11 07:30,11,4.175,4.175,4.175,4.175,2
20110901|2011-03-11 08:00,11,4.1725,4.1725,4.16,4.16,7
20110901|2011-03-11 09:00,11,4.1825,4.1825,4.1825,4.1825,88
20110901|2011-03-11 09:30,11,4.203,4.203,4.203,4.203,1
20110901|2011-03-11 10:00,11,4.1975,4.1975,4.1975,4.1975,1
20110901|2011-03-11 11:30,11,4.2285,4.2375,4.2285,4.237,42
20110901|2011-03-11 12:00,11,4.2345,4.2355,4.2345,4.2345,4
20110901|2011-03-11 13:00,11,4.25,4.25,4.25,4.25,1
20110901|2011-03-13 17:00,14,4.2435,4.2435,4.2435,4.2435,1
20110901|2011-03-14 09:30,14,4.2105,4.2105,4.2105,4.2105,1
20110901|2011-03-14 10:00,14,4.2135,4.2135,4.2135,4.2135,1
20110901|2011-03-14 11:30,14,4.2105,4.217,4.21,4.217,130
20110901|2011-03-14 19:00,15,4.233,4.233,4.233,4.233,1
20110901|2011-03-14 20:00,15,4.22,4.22,4.22,4.22,5
20110901|2011-03-15 00:00,15,4.1655,4.1655,4.1655,4.1655,1
20110901|2011-03-15 02:00,15,4.15,4.15,4.15,4.15,1
20110901|2011-03-15 07:00,15,4.107,4.134,4.107,4.1325,14
20110901|2011-03-15 07:30,15,4.1485,4.149,4.1485,4.149,10
20110901|2011-03-15 08:00,15,4.1465,4.1465,4.1375,4.1375,24
20110901|2011-03-15 08:30,15,4.1365,4.1595,4.136,4.1595,52
20110901|2011-03-15 10:00,15,4.1625,4.1625,4.1625,4.1625,1
20110901|2011-03-15 10:30,15,4.158,4.159,4.158,4.159,5
20110901|2011-03-15 11:30,15,4.161,4.1655,4.161,4.1625,4
20110901|2011-03-15 12:00,15,4.1655,4.1655,4.1655,4.1655,4
20110901|2011-03-16 01:30,16,4.258,4.258,4.258,4.258,2
20110901|2011-03-16 03:00,16,4.2655,4.2655,4.2655,4.2655,1
20110901|2011-03-16 05:30,16,4.253,4.253,4.253,4.253,20
20110901|2011-03-16 06:30,16,4.282,4.282,4.282,4.282,6
20110901|2011-03-16 08:30,16,4.26,4.26,4.26,4.26,1
20110901|2011-03-16 11:00,16,4.235,4.245,4.224,4.2245,11
20110901|2011-03-16 11:30,16,4.22,4.2315,4.219,4.222,40
20110901|2011-03-16 13:30,16,4.21,4.21,4.21,4.21,1
20110901|2011-03-16 14:30,16,4.22,4.22,4.213,4.213,2
20110901|2011-03-17 03:00,17,4.261,4.261,4.261,4.261,1
20110901|2011-03-17 07:30,17,4.335,4.335,4.335,4.335,1
20110901|2011-03-17 08:00,17,4.3305,4.3305,4.3305,4.3305,1
20110901|2011-03-17 08:30,17,4.3285,4.3285,4.3285,4.3285,1
20110901|2011-03-17 11:30,17,4.372,4.372,4.3695,4.3695,3
20110901|2011-03-17 12:00,17,4.37,4.37,4.37,4.37,1
20110901|2011-03-17 17:00,18,4.3705,4.3705,4.37,4.37,3
20110901|2011-03-17 17:30,18,4.374,4.374,4.374,4.374,2
20110901|2011-03-17 18:00,18,4.385,4.385,4.376,4.376,6
20110901|2011-03-17 20:30,18,4.3575,4.3605,4.3575,4.3605,2
20110901|2011-03-17 21:30,18,4.3675,4.3675,4.3675,4.3675,1
20110901|2011-03-18 00:30,18,4.3695,4.3695,4.3695,4.3695,1
20110901|2011-03-18 02:00,18,4.374,4.386,4.3735,4.386,41
20110901|2011-03-18 02:30,18,4.386,4.386,4.386,4.386,2
20110901|2011-03-18 09:00,18,4.3565,4.3565,4.3565,4.3565,1
20110901|2011-03-18 10:00,18,4.356,4.356,4.356,4.356,1
20110901|2011-03-18 11:00,18,4.366,4.366,4.366,4.366,1
20110901|2011-03-18 11:30,18,4.3615,4.3685,4.3615,4.3685,24
20110901|2011-03-18 14:00,18,4.3755,4.3755,4.3755,4.3755,3
20110901|2011-03-18 16:00,18,4.391,4.391,4.391,4.391,1
20110901|2011-03-20 19:00,21,4.3865,4.3865,4.3795,4.3795,2
20110901|2011-03-21 00:30,21,4.364,4.364,4.364,4.364,1
20110901|2011-03-21 03:00,21,4.368,4.372,4.365,4.372,24
20110901|2011-03-21 03:30,21,4.372,4.376,4.372,4.374,31
20110901|2011-03-21 04:00,21,4.3665,4.3665,4.3655,4.3655,11
20110901|2011-03-21 07:00,21,4.3615,4.364,4.36,4.3615,43
20110901|2011-03-21 08:30,21,4.32,4.32,4.32,4.32,1
20110901|2011-03-21 09:00,21,4.31,4.31,4.31,4.31,1
20110901|2011-03-21 11:30,21,4.317,4.317,4.3145,4.315,10
20110901|2011-03-21 13:00,21,4.315,4.315,4.315,4.315,1
20110901|2011-03-21 19:30,22,4.309,4.309,4.3065,4.3065,3
20110901|2011-03-21 21:00,22,4.3245,4.3245,4.3245,4.3245,1
20110901|2011-03-22 04:00,22,4.3285,4.3285,4.3285,4.3285,1
20110901|2011-03-22 05:00,22,4.324,4.324,4.324,4.324,1
20110901|2011-03-22 09:30,22,4.327,4.332,4.327,4.332,5
20110901|2011-03-22 11:00,22,4.3405,4.341,4.3405,4.341,12
20110901|2011-03-22 11:30,22,4.344,4.344,4.3435,4.344,23
20110901|2011-03-22 12:00,22,4.3405,4.3405,4.3405,4.3405,1
20110901|2011-03-22 13:30,22,4.3375,4.3375,4.3375,4.3375,1
20110901|2011-03-22 22:00,23,4.352,4.352,4.352,4.352,1
20110901|2011-03-23 00:30,23,4.355,4.355,4.355,4.355,1
20110901|2011-03-23 07:30,23,4.439,4.45,4.439,4.45,4
20110901|2011-03-23 09:00,23,4.437,4.437,4.437,4.437,1
20110901|2011-03-23 11:30,23,4.455,4.457,4.455,4.456,24
20110901|2011-03-23 12:00,23,4.4575,4.4575,4.4575,4.4575,3
20110901|2011-03-23 14:30,23,4.464,4.464,4.464,4.464,1
20110901|2011-03-23 20:00,24,4.4385,4.4385,4.4385,4.4385,1
20110901|2011-03-23 22:00,24,4.4355,4.4355,4.4355,4.4355,1
20110901|2011-03-24 01:30,24,4.437,4.437,4.437,4.437,1
20110901|2011-03-24 02:00,24,4.4335,4.4335,4.429,4.431,26
20110901|2011-03-24 02:30,24,4.4295,4.43,4.42,4.423,30
20110901|2011-03-24 05:30,24,4.474,4.474,4.474,4.474,2
20110901|2011-03-24 07:30,24,4.4435,4.4435,4.4435,4.4435,1
20110901|2011-03-24 08:30,24,4.441,4.441,4.432,4.435,44
20110901|2011-03-24 10:30,24,4.4425,4.4665,4.4425,4.466,12
20110901|2011-03-24 11:00,24,4.464,4.464,4.4605,4.4605,21
20110901|2011-03-24 11:30,24,4.4605,4.4605,4.453,4.454,47
20110901|2011-03-24 12:00,24,4.4585,4.4585,4.4565,4.4565,4
20110901|2011-03-24 13:30,24,4.449,4.449,4.449,4.449,1
20110901|2011-03-24 21:30,25,4.4355,4.4355,4.4355,4.4355,1
20110901|2011-03-25 02:30,25,4.455,4.455,4.455,4.455,11
20110901|2011-03-25 07:00,25,4.462,4.462,4.462,4.462,1
20110901|2011-03-25 07:30,25,4.465,4.465,4.465,4.465,1
20110901|2011-03-25 08:00,25,4.465,4.465,4.465,4.465,1
20110901|2011-03-25 10:00,25,4.4645,4.4645,4.4645,4.4645,1
20110901|2011-03-25 10:30,25,4.447,4.447,4.447,4.447,2
20110901|2011-03-25 11:00,25,4.4625,4.4625,4.4625,4.4625,1
20110901|2011-03-25 11:30,25,4.442,4.452,4.442,4.45,26
20110901|2011-03-25 12:00,25,4.4475,4.456,4.4475,4.456,4
20110901|2011-03-25 15:30,25,4.458,4.458,4.458,4.458,1
20110901|2011-03-27 21:30,28,4.399,4.399,4.399,4.399,1
20110901|2011-03-27 22:30,28,4.399,4.399,4.399,4.399,3
20110901|2011-03-28 00:30,28,4.379,4.379,4.379,4.379,4
20110901|2011-03-28 10:30,28,4.394,4.394,4.394,4.394,1
20110901|2011-03-28 11:00,28,4.38,4.38,4.38,4.38,1
20110901|2011-03-28 11:30,28,4.3805,4.3805,4.3805,4.3805,2
20110901|2011-03-29 02:30,29,4.34,4.34,4.34,4.34,7
20110901|2011-03-29 04:00,29,4.3585,4.3585,4.3585,4.3585,8
20110901|2011-03-29 04:30,29,4.34,4.34,4.34,4.34,3
20110901|2011-03-29 06:30,29,4.331,4.332,4.331,4.332,4
20110901|2011-03-29 08:00,29,4.347,4.347,4.347,4.347,3
20110901|2011-03-29 09:00,29,4.362,4.3735,4.362,4.3735,4
20110901|2011-03-29 10:00,29,4.378,4.378,4.3775,4.3775,22
20110901|2011-03-29 10:30,29,4.3935,4.3935,4.3935,4.3935,1
20110901|2011-03-29 18:30,30,4.383,4.383,4.383,4.383,5
20110901|2011-03-29 19:00,30,4.386,4.386,4.386,4.386,2
20110901|2011-03-30 01:00,30,4.4025,4.404,4.4025,4.404,10
20110901|2011-03-30 06:00,30,4.3685,4.369,4.3685,4.369,10
20110901|2011-03-30 08:00,30,4.35,4.35,4.35,4.35,1
20110901|2011-03-30 09:00,30,4.3475,4.3475,4.3175,4.3175,7
20110901|2011-03-30 09:30,30,4.304,4.304,4.302,4.302,25
20110901|2011-03-30 10:00,30,4.289,4.289,4.282,4.282,5
20110901|2011-03-30 10:30,30,4.2965,4.2965,4.2965,4.2965,1
20110901|2011-03-30 11:30,30,4.305,4.305,4.3045,4.3045,7
20110901|2011-03-30 12:00,30,4.306,4.3065,4.306,4.3065,3
20110901|2011-03-30 14:00,30,4.3045,4.3045,4.3045,4.3045,3
20110901|2011-03-30 14:30,30,4.304,4.304,4.304,4.304,1
20110901|2011-03-30 17:30,31,4.3015,4.306,4.3015,4.306,7
20110901|2011-03-30 18:00,31,4.2995,4.2995,4.2995,4.2995,1
20110901|2011-03-30 18:30,31,4.301,4.306,4.301,4.306,4
20110901|2011-03-30 20:00,31,4.325,4.325,4.325,4.325,25
20110901|2011-03-30 21:00,31,4.3195,4.3195,4.3195,4.3195,1
20110901|2011-03-30 22:00,31,4.325,4.325,4.325,4.325,1
20110901|2011-03-31 00:30,31,4.3055,4.3055,4.3055,4.3055,1
20110901|2011-03-31 01:00,31,4.312,4.312,4.312,4.312,1
20110901|2011-03-31 05:00,31,4.2975,4.2975,4.2975,4.2975,1
20110901|2011-03-31 07:00,31,4.35,4.3595,4.35,4.3595,40
20110901|2011-03-31 08:00,31,4.308,4.308,4.308,4.308,1
20110901|2011-03-31 08:30,31,4.315,4.315,4.315,4.315,88
20110901|2011-03-31 11:30,31,4.338,4.338,4.338,4.338,2
20110901|2011-03-31 12:00,31,4.3415,4.3415,4.3375,4.3375,3
20110901|2011-03-31 15:30,31,4.312,4.312,4.311,4.311,2
20110901|2011-03-31 18:30,1,4.326,4.326,4.326,4.326,3
20110901|2011-03-31 19:30,1,4.3345,4.3345,4.3345,4.3345,2
20110901|2011-03-31 21:00,1,4.341,4.341,4.341,4.341,2
20110901|2011-04-01 01:30,1,4.3045,4.3045,4.3045,4.3045,1
20110901|2011-04-01 03:00,1,4.293,4.293,4.293,4.293,1
20110901|2011-04-01 04:00,1,4.3055,4.3055,4.3055,4.3055,1
20110901|2011-04-01 05:00,1,4.278,4.278,4.278,4.278,1
20110901|2011-04-01 06:30,1,4.2885,4.2885,4.2885,4.2885,11
20110901|2011-04-01 07:30,1,4.295,4.295,4.295,4.295,11
20110901|2011-04-01 08:30,1,4.2645,4.2645,4.2525,4.258,29
20110901|2011-04-01 09:00,1,4.253,4.257,4.253,4.257,3
20110901|2011-04-01 09:30,1,4.2475,4.2665,4.2475,4.2665,6
20110901|2011-04-01 10:00,1,4.272,4.272,4.272,4.272,3
20110901|2011-04-01 10:30,1,4.291,4.291,4.291,4.291,1
20110901|2011-04-01 11:30,1,4.2895,4.2895,4.2895,4.2895,1
20110901|2011-04-03 22:00,4,4.2835,4.2835,4.2835,4.2835,1
20110901|2011-04-04 00:00,4,4.265,4.265,4.265,4.265,2
20110901|2011-04-04 01:30,4,4.2885,4.2945,4.2885,4.2945,4
20110901|2011-04-04 02:30,4,4.3035,4.3035,4.3035,4.3035,1
20110901|2011-04-04 03:00,4,4.3165,4.3225,4.3165,4.322,5
20110901|2011-04-04 04:30,4,4.321,4.321,4.321,4.321,2
20110901|2011-04-04 08:00,4,4.316,4.316,4.316,4.316,1
20110901|2011-04-04 10:30,4,4.296,4.296,4.296,4.296,1
20110901|2011-04-04 11:30,4,4.2875,4.2875,4.2865,4.2875,5
20110901|2011-04-04 12:30,4,4.2885,4.29,4.2885,4.29,8
20110901|2011-04-04 14:30,4,4.284,4.284,4.284,4.284,1
20110901|2011-04-04 18:30,5,4.2855,4.2855,4.2855,4.2855,2
20110901|2011-04-05 02:00,5,4.304,4.304,4.304,4.304,1
20110901|2011-04-05 06:30,5,4.2585,4.2585,4.258,4.258,2
20110901|2011-04-05 10:00,5,4.312,4.312,4.312,4.312,12
20110901|2011-04-05 10:30,5,4.3185,4.3185,4.3185,4.3185,1
20110901|2011-04-05 12:30,5,4.291,4.291,4.291,4.291,1
20110901|2011-04-05 13:00,5,4.293,4.293,4.293,4.293,1
20110901|2011-04-05 19:30,6,4.2945,4.2945,4.2945,4.2945,1
20110901|2011-04-05 22:00,6,4.341,4.341,4.341,4.341,1
20110901|2011-04-05 23:00,6,4.3395,4.3395,4.3395,4.3395,1
20110901|2011-04-06 00:30,6,4.339,4.339,4.339,4.339,5
20110901|2011-04-06 01:00,6,4.341,4.341,4.341,4.341,2
20110901|2011-04-06 02:30,6,4.3585,4.3585,4.3585,4.3585,1
20110901|2011-04-06 07:00,6,4.3555,4.374,4.3555,4.374,5
20110901|2011-04-06 08:00,6,4.3715,4.373,4.3715,4.373,2
20110901|2011-04-06 09:00,6,4.4,4.4,4.4,4.4,1
20110901|2011-04-06 09:30,6,4.3845,4.3845,4.3785,4.3785,2
20110901|2011-04-06 11:30,6,4.408,4.408,4.4005,4.4005,3
20110901|2011-04-06 15:00,6,4.4005,4.4005,4.4005,4.4005,1
20110901|2011-04-06 19:00,7,4.3875,4.3875,4.3875,4.3875,2
20110901|2011-04-06 20:30,7,4.3855,4.3855,4.3855,4.3855,1
20110901|2011-04-06 21:30,7,4.3895,4.3925,4.3895,4.3925,2
20110901|2011-04-07 02:30,7,4.3975,4.3975,4.3975,4.3975,1
20110901|2011-04-07 03:00,7,4.4375,4.4375,4.4375,4.4375,1
20110901|2011-04-07 03:30,7,4.4445,4.4445,4.4445,4.4445,1
20110901|2011-04-07 07:00,7,4.446,4.447,4.446,4.447,3
20110901|2011-04-07 08:30,7,4.459,4.459,4.458,4.458,12
20110901|2011-04-07 09:30,7,4.4555,4.4555,4.4425,4.4425,16
20110901|2011-04-07 10:00,7,4.44,4.44,4.44,4.44,44
20110901|2011-04-07 11:30,7,4.4495,4.4495,4.4465,4.4465,3
20110901|2011-04-07 12:00,7,4.448,4.448,4.448,4.448,4
20110901|2011-04-07 13:00,7,4.443,4.443,4.443,4.443,2
20110901|2011-04-07 18:30,8,4.451,4.451,4.451,4.451,5
20110901|2011-04-07 19:30,8,4.446,4.447,4.445,4.445,3
20110901|2011-04-07 20:30,8,4.4585,4.4585,4.4585,4.4585,5
20110901|2011-04-07 23:00,8,4.489,4.489,4.489,4.489,1
20110901|2011-04-08 01:00,8,4.496,4.505,4.4955,4.505,19
20110901|2011-04-08 02:00,8,4.508,4.508,4.5035,4.505,11
20110901|2011-04-08 06:00,8,4.5045,4.5045,4.503,4.503,4
20110901|2011-04-08 06:30,8,4.5065,4.514,4.5065,4.514,4
20110901|2011-04-08 07:00,8,4.524,4.5375,4.524,4.5275,25
20110901|2011-04-08 07:30,8,4.527,4.527,4.518,4.518,55
20110901|2011-04-08 08:00,8,4.525,4.5265,4.524,4.5265,23
20110901|2011-04-08 08:30,8,4.524,4.5245,4.5235,4.5245,12
20110901|2011-04-08 09:00,8,4.523,4.523,4.509,4.509,3
20110901|2011-04-08 10:30,8,4.5155,4.5155,4.5155,4.5155,6
20110901|2011-04-08 11:30,8,4.533,4.535,4.532,4.534,8
20110901|2011-04-08 15:30,8,4.542,4.542,4.542,4.542,1
20110901|2011-04-10 17:30,11,4.54,4.54,4.54,4.54,1
20110901|2011-04-10 20:00,11,4.545,4.548,4.545,4.5465,6
20110901|2011-04-10 22:00,11,4.545,4.545,4.5425,4.5425,3
20110901|2011-04-11 00:00,11,4.56,4.562,4.56,4.562,7
20110901|2011-04-11 01:30,11,4.552,4.5525,4.5505,4.5525,88
20110901|2011-04-11 02:00,11,4.5325,4.5325,4.5325,4.5325,22
20110901|2011-04-11 06:30,11,4.5065,4.5065,4.499,4.499,3
20110901|2011-04-11 07:30,11,4.5295,4.53,4.528,4.528,62
20110901|2011-04-11 09:00,11,4.5175,4.5175,4.5175,4.5175,1
20110901|2011-04-11 09:30,11,4.5195,4.5195,4.5195,4.5195,1
20110901|2011-04-11 10:00,11,4.5215,4.5215,4.5215,4.5215,1
20110901|2011-04-11 10:30,11,4.517,4.517,4.517,4.517,8
20110901|2011-04-11 11:30,11,4.495,4.495,4.492,4.492,5
20110901|2011-04-11 12:00,11,4.4915,4.4915,4.4915,4.4915,1
20110901|2011-04-11 14:00,11,4.482,4.482,4.482,4.482,1
20110901|2011-04-11 17:00,12,4.476,4.476,4.476,4.476,1
20110901|2011-04-11 17:30,12,4.486,4.486,4.486,4.486,1
20110901|2011-04-11 21:00,12,4.4795,4.4795,4.4795,4.4795,3
20110901|2011-04-12 00:30,12,4.4815,4.4815,4.4815,4.4815,1
20110901|2011-04-12 06:00,12,4.463,4.463,4.45,4.45,15
20110901|2011-04-12 06:30,12,4.45,4.45,4.45,4.45,1
20110901|2011-04-12 07:00,12,4.455,4.455,4.455,4.455,1
20110901|2011-04-12 07:30,12,4.4545,4.455,4.4545,4.455,5
20110901|2011-04-12 08:30,12,4.435,4.435,4.435,4.435,3
20110901|2011-04-12 09:00,12,4.427,4.427,4.423,4.423,6
20110901|2011-04-12 09:30,12,4.4305,4.4305,4.413,4.413,10
20110901|2011-04-12 10:00,12,4.405,4.405,4.399,4.399,2
20110901|2011-04-12 10:30,12,4.412,4.412,4.412,4.412,1
20110901|2011-04-12 11:30,12,4.419,4.419,4.4175,4.4175,2
20110901|2011-04-12 12:00,12,4.42,4.42,4.42,4.42,2
20110901|2011-04-12 14:00,12,4.42,4.42,4.42,4.42,1
20110901|2011-04-12 15:00,12,4.4165,4.4165,4.4165,4.4165,1
20110901|2011-04-12 17:30,13,4.407,4.407,4.407,4.407,1
20110901|2011-04-12 23:30,13,4.426,4.426,4.426,4.426,1
20110901|2011-04-13 06:30,13,4.425,4.429,4.425,4.429,41
20110901|2011-04-13 09:00,13,4.3885,4.389,4.3855,4.3855,4
20110901|2011-04-13 09:30,13,4.372,4.372,4.372,4.372,6
20110901|2011-04-13 10:00,13,4.36,4.36,4.36,4.36,10
20110901|2011-04-13 10:30,13,4.352,4.352,4.352,4.352,5
20110901|2011-04-13 11:30,13,4.329,4.329,4.329,4.329,1
20110901|2011-04-13 12:30,13,4.3275,4.3275,4.3275,4.3275,1
20110901|2011-04-13 14:30,13,4.33,4.33,4.33,4.33,1
20110901|2011-04-13 17:30,14,4.318,4.318,4.318,4.318,6
20110901|2011-04-13 20:00,14,4.3485,4.3485,4.348,4.348,5
20110901|2011-04-13 22:00,14,4.343,4.347,4.343,4.347,2
20110901|2011-04-14 00:00,14,4.344,4.344,4.344,4.344,1
20110901|2011-04-14 02:00,14,4.321,4.324,4.321,4.324,2
20110901|2011-04-14 03:00,14,4.33,4.33,4.3285,4.3285,5
20110901|2011-04-14 05:30,14,4.2895,4.29,4.2895,4.29,2
20110901|2011-04-14 06:00,14,4.2955,4.2955,4.2955,4.2955,1
20110901|2011-04-14 07:00,14,4.308,4.308,4.308,4.308,1
20110901|2011-04-14 07:30,14,4.312,4.312,4.312,4.312,1
20110901|2011-04-14 09:00,14,4.329,4.329,4.329,4.329,1
20110901|2011-04-14 09:30,14,4.329,4.329,4.329,4.329,6
20110901|2011-04-14 10:30,14,4.314,4.314,4.312,4.312,4
20110901|2011-04-14 11:30,14,4.319,4.319,4.319,4.319,2
20110901|2011-04-14 14:00,14,4.3325,4.3325,4.3325,4.3325,1
20110901|2011-04-14 17:30,15,4.3285,4.3285,4.3285,4.3285,2
20110901|2011-04-14 19:00,15,4.334,4.334,4.334,4.334,4
20110901|2011-04-15 00:00,15,4.313,4.313,4.313,4.313,1
20110901|2011-04-15 01:30,15,4.317,4.317,4.317,4.317,1
20110901|2011-04-15 02:00,15,4.2995,4.2995,4.2995,4.2995,1
20110901|2011-04-15 02:30,15,4.3005,4.3005,4.3005,4.3005,1
20110901|2011-04-15 05:00,15,4.29,4.29,4.29,4.29,2
20110901|2011-04-15 07:30,15,4.275,4.275,4.269,4.269,4
20110901|2011-04-15 09:30,15,4.297,4.297,4.297,4.297,7
20110901|2011-04-15 11:00,15,4.305,4.305,4.303,4.303,3
20110901|2011-04-15 11:30,15,4.2895,4.293,4.2895,4.292,12
20110901|2011-04-15 13:30,15,4.2915,4.292,4.2885,4.292,8
20110901|2011-04-15 14:00,15,4.288,4.288,4.288,4.288,1
20110901|2011-04-15 14:30,15,4.29,4.29,4.29,4.29,1
20110901|2011-04-18 02:30,18,4.2985,4.2985,4.2985,4.2985,1
20110901|2011-04-18 03:00,18,4.312,4.312,4.312,4.312,1
20110901|2011-04-18 04:30,18,4.3105,4.3105,4.3105,4.3105,1
20110901|2011-04-18 05:00,18,4.3,4.3,4.3,4.3,1
20110901|2011-04-18 05:30,18,4.284,4.284,4.284,4.284,1
20110901|2011-04-18 06:00,18,4.285,4.285,4.285,4.285,1
20110901|2011-04-18 06:30,18,4.285,4.285,4.285,4.285,1
20110901|2011-04-18 07:00,18,4.276,4.276,4.274,4.274,4
20110901|2011-04-18 08:00,18,4.2565,4.2565,4.25,4.25,33
20110901|2011-04-18 08:30,18,4.27,4.271,4.27,4.271,41
20110901|2011-04-18 09:00,18,4.245,4.245,4.245,4.245,3
20110901|2011-04-18 09:30,18,4.25,4.25,4.23,4.23,19
20110901|2011-04-18 10:00,18,4.234,4.234,4.21,4.21,6
20110901|2011-04-18 10:30,18,4.2135,4.2135,4.211,4.211,3
20110901|2011-04-18 11:00,18,4.218,4.218,4.218,4.218,1
20110901|2011-04-18 11:30,18,4.227,4.23,4.227,4.23,8
20110901|2011-04-18 12:00,18,4.236,4.236,4.2325,4.2325,3
20110901|2011-04-18 20:00,19,4.265,4.265,4.2625,4.2635,5
20110901|2011-04-18 22:00,19,4.23,4.23,4.23,4.23,1
20110901|2011-04-19 03:00,19,4.224,4.228,4.224,4.228,35
20110901|2011-04-19 06:00,19,4.256,4.256,4.256,4.256,1
20110901|2011-04-19 08:30,19,4.25,4.2505,4.25,4.2505,4
20110901|2011-04-19 09:30,19,4.275,4.275,4.2715,4.2715,9
20110901|2011-04-19 10:00,19,4.282,4.282,4.276,4.276,2
20110901|2011-04-19 11:30,19,4.272,4.2725,4.263,4.2665,22
20110901|2011-04-19 12:00,19,4.2655,4.2685,4.2655,4.2685,2
20110901|2011-04-19 13:00,19,4.284,4.284,4.2765,4.2765,2
20110901|2011-04-19 20:00,20,4.287,4.287,4.287,4.287,1
20110901|2011-04-19 20:30,20,4.3,4.3,4.3,4.3,2
20110901|2011-04-20 01:00,20,4.3175,4.3175,4.3175,4.3175,1
20110901|2011-04-20 04:30,20,4.338,4.338,4.338,4.338,2
20110901|2011-04-20 06:30,20,4.326,4.326,4.326,4.326,3
20110901|2011-04-20 07:00,20,4.329,4.336,4.327,4.327,7
20110901|2011-04-20 07:30,20,4.323,4.323,4.32,4.32,5
20110901|2011-04-20 08:30,20,4.3315,4.3315,4.3315,4.3315,1
20110901|2011-04-20 09:00,20,4.3425,4.36,4.339,4.36,25
20110901|2011-04-20 09:30,20,4.361,4.37,4.361,4.37,24
20110901|2011-04-20 10:00,20,4.376,4.376,4.376,4.376,1
20110901|2011-04-20 10:30,20,4.38,4.38,4.38,4.38,14
20110901|2011-04-20 11:30,20,4.38,4.38,4.3715,4.3735,7
20110901|2011-04-20 12:00,20,4.366,4.366,4.359,4.3645,4
20110901|2011-04-20 12:30,20,4.3685,4.3685,4.3685,4.3685,1
20110901|2011-04-20 13:00,20,4.371,4.375,4.371,4.373,19
20110901|2011-04-20 13:30,20,4.377,4.377,4.377,4.377,1
20110901|2011-04-20 14:00,20,4.3755,4.3755,4.3755,4.3755,1
20110901|2011-04-20 15:30,20,4.38,4.38,4.38,4.38,2
20110901|2011-04-20 18:30,21,4.3905,4.3905,4.3905,4.3905,10
20110901|2011-04-20 19:30,21,4.378,4.378,4.378,4.378,2
20110901|2011-04-21 01:30,21,4.3595,4.3595,4.3595,4.3595,1
20110901|2011-04-21 05:30,21,4.406,4.4065,4.4045,4.4045,16
20110901|2011-04-21 07:00,21,4.4095,4.4095,4.4095,4.4095,1
20110901|2011-04-21 07:30,21,4.382,4.382,4.382,4.382,2
20110901|2011-04-21 08:00,21,4.396,4.3985,4.396,4.3985,2
20110901|2011-04-21 08:30,21,4.3965,4.406,4.3945,4.402,20
20110901|2011-04-21 09:00,21,4.399,4.4095,4.398,4.4045,15
20110901|2011-04-21 09:30,21,4.4065,4.408,4.406,4.408,12
20110901|2011-04-21 10:00,21,4.4165,4.424,4.4165,4.422,37
20110901|2011-04-21 10:30,21,4.42,4.43,4.42,4.43,2
20110901|2011-04-21 11:30,21,4.426,4.4375,4.425,4.434,45
20110901|2011-04-21 12:00,21,4.4335,4.4335,4.4255,4.4255,3
20110901|2011-04-21 12:30,21,4.4245,4.427,4.4245,4.427,2
20110901|2011-04-21 14:30,21,4.4185,4.4185,4.4185,4.4185,1
20110901|2011-04-21 15:30,21,4.416,4.416,4.416,4.416,1
20110901|2011-04-24 20:30,25,4.4015,4.404,4.4015,4.404,2
20110901|2011-04-24 21:00,25,4.405,4.405,4.3945,4.3945,3
20110901|2011-04-24 21:30,25,4.394,4.394,4.394,4.394,5
20110901|2011-04-24 23:30,25,4.4005,4.4005,4.4005,4.4005,1
20110901|2011-04-25 03:00,25,4.3785,4.38,4.3785,4.38,3
20110901|2011-04-25 03:30,25,4.3775,4.38,4.3775,4.38,2
20110901|2011-04-25 07:00,25,4.391,4.391,4.391,4.391,1
20110901|2011-04-25 07:30,25,4.3865,4.3925,4.3865,4.3925,5
20110901|2011-04-25 08:30,25,4.395,4.395,4.3825,4.3825,13
20110901|2011-04-25 09:00,25,4.37,4.37,4.3,4.3,16
20110901|2011-04-25 09:30,25,4.303,4.303,4.303,4.303,9
20110901|2011-04-25 10:00,25,4.306,4.3145,4.306,4.3105,6
20110901|2011-04-25 11:00,25,4.326,4.326,4.326,4.326,2
20110901|2011-04-25 11:30,25,4.3375,4.3395,4.335,4.3395,13
20110901|2011-04-25 12:00,25,4.3375,4.3375,4.3375,4.3375,3
20110901|2011-04-25 13:00,25,4.3335,4.3335,4.3335,4.3335,5
20110901|2011-04-25 13:30,25,4.336,4.336,4.336,4.336,1
20110901|2011-04-25 14:00,25,4.337,4.337,4.337,4.337,2
20110901|2011-04-25 14:30,25,4.337,4.337,4.3335,4.3335,2
20110901|2011-04-25 19:30,26,4.301,4.3015,4.301,4.3015,2
20110901|2011-04-25 20:00,26,4.296,4.296,4.2925,4.2925,9
20110901|2011-04-25 20:30,26,4.3,4.3,4.3,4.3,1
20110901|2011-04-25 21:00,26,4.298,4.298,4.298,4.298,1
20110901|2011-04-25 21:30,26,4.297,4.2985,4.297,4.2985,5
20110901|2011-04-25 22:00,26,4.2915,4.2915,4.2885,4.289,10
20110901|2011-04-25 22:30,26,4.3,4.3,4.3,4.3,1
20110901|2011-04-26 00:00,26,4.294,4.294,4.294,4.294,1
20110901|2011-04-26 02:30,26,4.327,4.327,4.327,4.327,5
20110901|2011-04-26 04:00,26,4.354,4.354,4.354,4.354,1
20110901|2011-04-26 07:00,26,4.339,4.339,4.339,4.339,1
20110901|2011-04-26 08:30,26,4.3425,4.3425,4.3425,4.3425,6
20110901|2011-04-26 09:00,26,4.3595,4.369,4.359,4.368,33
20110901|2011-04-26 09:30,26,4.369,4.3755,4.3665,4.3755,33
20110901|2011-04-26 10:00,26,4.373,4.373,4.3585,4.3585,5
20110901|2011-04-26 10:30,26,4.36,4.36,4.36,4.36,1
20110901|2011-04-26 11:00,26,4.363,4.363,4.363,4.363,1
20110901|2011-04-26 11:30,26,4.3605,4.3605,4.354,4.354,8
20110901|2011-04-26 12:00,26,4.35,4.35,4.35,4.35,1
20110901|2011-04-26 13:00,26,4.3625,4.3625,4.3625,4.3625,2
20110901|2011-04-26 14:00,26,4.3555,4.3555,4.3555,4.3555,1
20110901|2011-04-26 20:30,27,4.352,4.352,4.349,4.349,6
20110901|2011-04-27 00:30,27,4.336,4.336,4.336,4.336,1
20110901|2011-04-27 01:00,27,4.328,4.328,4.328,4.328,1
20110901|2011-04-27 02:00,27,4.326,4.326,4.326,4.326,1
20110901|2011-04-27 03:00,27,4.31,4.31,4.31,4.31,1
20110901|2011-04-27 06:00,27,4.2985,4.2985,4.292,4.292,13
20110901|2011-04-27 06:30,27,4.284,4.284,4.284,4.284,1
20110901|2011-04-27 07:00,27,4.287,4.287,4.273,4.273,8
20110901|2011-04-27 07:30,27,4.28,4.28,4.28,4.28,2
20110901|2011-04-27 08:30,27,4.295,4.304,4.295,4.304,2
20110901|2011-04-27 09:00,27,4.298,4.299,4.29,4.29,3
20110901|2011-04-27 10:00,27,4.3025,4.305,4.298,4.298,20
20110901|2011-04-27 10:30,27,4.27,4.27,4.262,4.262,31
20110901|2011-04-27 11:00,27,4.255,4.2575,4.255,4.2575,22
20110901|2011-04-27 11:30,27,4.2645,4.2645,4.2605,4.2635,27
20110901|2011-04-27 12:00,27,4.266,4.266,4.266,4.266,1
20110901|2011-04-27 12:30,27,4.2715,4.2845,4.2715,4.2845,3
20110901|2011-04-27 13:00,27,4.264,4.264,4.264,4.264,1
20110901|2011-04-27 13:30,27,4.2755,4.2755,4.2755,4.2755,2
20110901|2011-04-27 14:30,27,4.294,4.3,4.2925,4.2925,16
20110901|2011-04-27 15:00,27,4.2885,4.2905,4.288,4.29,13
20110901|2011-04-27 17:30,28,4.297,4.2975,4.297,4.2975,2
20110901|2011-04-27 18:30,28,4.303,4.303,4.303,4.303,10
20110901|2011-04-27 20:00,28,4.32,4.3215,4.32,4.3215,4
20110901|2011-04-27 21:00,28,4.327,4.328,4.3265,4.328,11
20110901|2011-04-27 23:30,28,4.3275,4.3275,4.3275,4.3275,1
20110901|2011-04-28 00:30,28,4.307,4.307,4.307,4.307,1
20110901|2011-04-28 02:00,28,4.314,4.314,4.314,4.314,1
20110901|2011-04-28 03:30,28,4.307,4.307,4.3055,4.3055,4
20110901|2011-04-28 04:00,28,4.3005,4.3005,4.3005,4.3005,2
20110901|2011-04-28 06:30,28,4.2855,4.2855,4.2785,4.2785,3
20110901|2011-04-28 07:00,28,4.2795,4.281,4.2705,4.2705,19
20110901|2011-04-28 07:30,28,4.2845,4.285,4.2845,4.285,8
20110901|2011-04-28 08:00,28,4.2855,4.2855,4.256,4.2565,47
20110901|2011-04-28 08:30,28,4.2585,4.27,4.2585,4.27,7
20110901|2011-04-28 09:00,28,4.27,4.27,4.249,4.251,17
20110901|2011-04-28 09:30,28,4.252,4.275,4.249,4.275,9
20110901|2011-04-28 10:00,28,4.277,4.277,4.276,4.2765,12
20110901|2011-04-28 10:30,28,4.279,4.279,4.256,4.256,14
20110901|2011-04-28 11:00,28,4.2575,4.2585,4.2545,4.2585,13
20110901|2011-04-28 11:30,28,4.2715,4.281,4.2695,4.2805,109
20110901|2011-04-28 12:00,28,4.28,4.28,4.28,4.28,2
20110901|2011-04-28 12:30,28,4.277,4.277,4.277,4.277,1
20110901|2011-04-28 13:00,28,4.278,4.278,4.278,4.278,2
20110901|2011-04-28 14:00,28,4.277,4.2775,4.277,4.2775,7
20110901|2011-04-28 14:30,28,4.28,4.28,4.2785,4.279,28
20110901|2011-04-28 18:30,29,4.2895,4.2895,4.2895,4.2895,3
20110901|2011-04-28 19:00,29,4.2895,4.2895,4.2895,4.2895,1
20110901|2011-04-28 20:30,29,4.2545,4.2545,4.2545,4.2545,1
20110901|2011-04-28 21:00,29,4.2535,4.2535,4.2535,4.2535,1
20110901|2011-04-28 21:30,29,4.2595,4.2595,4.2595,4.2595,2
20110901|2011-04-29 02:00,29,4.247,4.247,4.247,4.247,1
20110901|2011-04-29 02:30,29,4.2355,4.2355,4.2355,4.2355,1
20110901|2011-04-29 04:00,29,4.2485,4.252,4.2485,4.252,12
20110901|2011-04-29 04:30,29,4.255,4.255,4.255,4.255,5
20110901|2011-04-29 05:00,29,4.251,4.251,4.251,4.251,5
20110901|2011-04-29 06:00,29,4.241,4.2415,4.241,4.2415,2
20110901|2011-04-29 07:00,29,4.232,4.232,4.2315,4.2315,2
20110901|2011-04-29 07:30,29,4.243,4.2545,4.243,4.2545,7
20110901|2011-04-29 08:00,29,4.2505,4.2505,4.2505,4.2505,1
20110901|2011-04-29 08:30,29,4.21,4.21,4.21,4.21,5
20110901|2011-04-29 09:00,29,4.2275,4.23,4.218,4.218,10
20110901|2011-04-29 09:30,29,4.2195,4.221,4.219,4.221,19
20110901|2011-04-29 10:00,29,4.221,4.221,4.177,4.178,35
20110901|2011-04-29 10:30,29,4.19,4.1945,4.19,4.1945,13
20110901|2011-04-29 11:30,29,4.1895,4.199,4.1785,4.194,55
20110901|2011-04-29 12:00,29,4.199,4.1995,4.199,4.1995,7
20110901|2011-04-29 12:30,29,4.2065,4.2065,4.2065,4.2065,1
20110901|2011-04-29 13:00,29,4.2075,4.221,4.2075,4.221,4
20110901|2011-04-29 13:30,29,4.2205,4.222,4.218,4.218,9
20110901|2011-04-29 14:00,29,4.216,4.216,4.2,4.2,6
20110901|2011-05-01 17:30,2,4.195,4.195,4.195,4.195,1
20110901|2011-05-01 18:30,2,4.154,4.154,4.154,4.154,1
20110901|2011-05-01 19:30,2,4.1645,4.1645,4.1635,4.1635,13
20110901|2011-05-01 20:30,2,4.1495,4.1495,4.1445,4.1445,4
20110901|2011-05-01 21:30,2,4.142,4.15,4.142,4.143,11
20110901|2011-05-01 22:00,2,4.146,4.146,4.146,4.146,2
20110901|2011-05-01 22:30,2,4.154,4.154,4.154,4.154,1
20110901|2011-05-01 23:30,2,4.1415,4.15,4.1415,4.15,2
20110901|2011-05-02 01:00,2,4.134,4.134,4.1305,4.1305,2
20110901|2011-05-02 02:00,2,4.1305,4.1305,4.1305,4.1305,5
20110901|2011-05-02 02:30,2,4.142,4.1495,4.142,4.1495,25
20110901|2011-05-02 03:00,2,4.1495,4.1495,4.1465,4.1495,79
20110901|2011-05-02 03:30,2,4.1495,4.155,4.1495,4.155,3
20110901|2011-05-02 04:00,2,4.1465,4.1485,4.1465,4.1485,15
20110901|2011-05-02 04:30,2,4.156,4.156,4.156,4.156,1
20110901|2011-05-02 07:00,2,4.1795,4.1795,4.1795,4.1795,4
20110901|2011-05-02 07:30,2,4.18,4.183,4.18,4.183,2
20110901|2011-05-02 08:30,2,4.1865,4.194,4.178,4.194,17
20110901|2011-05-02 09:00,2,4.1925,4.1935,4.1925,4.1935,3
20110901|2011-05-02 09:30,2,4.197,4.197,4.193,4.194,17
20110901|2011-05-02 10:00,2,4.2035,4.2055,4.2035,4.2045,7
20110901|2011-05-02 10:30,2,4.206,4.206,4.206,4.206,1
20110901|2011-05-02 11:00,2,4.2115,4.2215,4.2115,4.2215,6
20110901|2011-05-02 11:30,2,4.216,4.216,4.2125,4.2125,20
20110901|2011-05-02 12:00,2,4.2115,4.2115,4.21,4.21,7
20110901|2011-05-02 12:30,2,4.212,4.213,4.21,4.21,4
20110901|2011-05-02 14:00,2,4.211,4.211,4.211,4.211,1
20110901|2011-05-02 14:30,2,4.207,4.207,4.207,4.207,1
20110901|2011-05-02 15:00,2,4.1975,4.1975,4.1975,4.1975,2
20110901|2011-05-02 17:00,3,4.1915,4.1915,4.182,4.182,2
20110901|2011-05-02 18:00,3,4.184,4.184,4.184,4.184,1
20110901|2011-05-02 19:00,3,4.195,4.195,4.195,4.195,1
20110901|2011-05-02 20:30,3,4.232,4.232,4.232,4.232,2
20110901|2011-05-02 21:00,3,4.23,4.23,4.2235,4.2235,4
20110901|2011-05-02 21:30,3,4.23,4.235,4.23,4.235,2
20110901|2011-05-03 00:30,3,4.238,4.238,4.237,4.237,3
20110901|2011-05-03 02:30,3,4.23,4.23,4.23,4.23,1
20110901|2011-05-03 04:30,3,4.1995,4.2,4.199,4.2,31
20110901|2011-05-03 05:00,3,4.2005,4.202,4.2,4.202,24
20110901|2011-05-03 06:30,3,4.214,4.214,4.214,4.214,1
20110901|2011-05-03 07:30,3,4.2165,4.2165,4.2145,4.215,5
20110901|2011-05-03 08:00,3,4.2025,4.2055,4.2025,4.205,38
20110901|2011-05-03 08:30,3,4.2205,4.2205,4.214,4.22,5
20110901|2011-05-03 09:00,3,4.2405,4.2405,4.23,4.23,3
20110901|2011-05-03 09:30,3,4.2375,4.2585,4.2335,4.2565,14
20110901|2011-05-03 10:00,3,4.2575,4.2675,4.2495,4.26,20
20110901|2011-05-03 10:30,3,4.263,4.2755,4.263,4.27,5
20110901|2011-05-03 11:00,3,4.2735,4.2735,4.2725,4.2735,6
20110901|2011-05-03 11:30,3,4.2765,4.2815,4.2695,4.2695,93
20110901|2011-05-03 12:00,3,4.27,4.2755,4.27,4.2755,4
20110901|2011-05-03 12:30,3,4.274,4.274,4.2665,4.2665,7
20110901|2011-05-03 13:00,3,4.2505,4.2505,4.2475,4.2475,9
20110901|2011-05-03 13:30,3,4.242,4.242,4.242,4.242,3
20110901|2011-05-03 14:00,3,4.255,4.255,4.2545,4.2545,2
20110901|2011-05-03 14:30,3,4.255,4.27,4.255,4.27,6
20110901|2011-05-03 19:30,4,4.254,4.254,4.25,4.25,4
20110901|2011-05-03 20:00,4,4.2575,4.2575,4.2575,4.2575,5
20110901|2011-05-03 20:30,4,4.239,4.239,4.228,4.228,3
20110901|2011-05-03 22:00,4,4.22,4.22,4.2125,4.2125,4
20110901|2011-05-03 23:30,4,4.228,4.228,4.228,4.228,1
20110901|2011-05-04 00:30,4,4.2065,4.2065,4.2065,4.2065,1
20110901|2011-05-04 01:00,4,4.205,4.205,4.1975,4.1975,3
20110901|2011-05-04 01:30,4,4.191,4.191,4.191,4.191,1
20110901|2011-05-04 03:00,4,4.214,4.214,4.214,4.214,1
20110901|2011-05-04 06:30,4,4.1795,4.1795,4.1795,4.1795,1
20110901|2011-05-04 07:00,4,4.195,4.196,4.195,4.196,37
20110901|2011-05-04 07:30,4,4.206,4.217,4.206,4.216,3
20110901|2011-05-04 08:00,4,4.219,4.219,4.213,4.213,2
20110901|2011-05-04 08:30,4,4.1925,4.1925,4.192,4.192,2
20110901|2011-05-04 09:00,4,4.185,4.1865,4.172,4.1765,18
20110901|2011-05-04 09:30,4,4.1795,4.1795,4.1565,4.17,31
20110901|2011-05-04 10:00,4,4.172,4.172,4.167,4.167,2
20110901|2011-05-04 10:30,4,4.169,4.172,4.1595,4.1685,180
20110901|2011-05-04 11:00,4,4.17,4.1705,4.1455,4.1455,76
20110901|2011-05-04 11:30,4,4.151,4.163,4.149,4.149,129
20110901|2011-05-04 12:00,4,4.151,4.151,4.147,4.147,9
20110901|2011-05-04 12:30,4,4.1585,4.1585,4.1585,4.1585,1
20110901|2011-05-04 13:00,4,4.1505,4.1505,4.1505,4.1505,2
20110901|2011-05-04 13:30,4,4.158,4.158,4.158,4.158,1
20110901|2011-05-04 14:00,4,4.1505,4.151,4.15,4.151,3
20110901|2011-05-04 14:30,4,4.145,4.145,4.143,4.1445,3
20110901|2011-05-04 15:00,4,4.1485,4.1485,4.1485,4.1485,1
20110901|2011-05-04 15:30,4,4.1465,4.1465,4.1465,4.1465,3
20110901|2011-05-04 18:00,5,4.149,4.149,4.149,4.149,1
20110901|2011-05-04 18:30,5,4.152,4.152,4.152,4.152,1
20110901|2011-05-04 19:30,5,4.155,4.155,4.155,4.155,2
20110901|2011-05-04 20:30,5,4.157,4.157,4.157,4.157,1
20110901|2011-05-04 21:30,5,4.15,4.15,4.15,4.15,1
20110901|2011-05-04 22:00,5,4.15,4.15,4.148,4.148,3
20110901|2011-05-04 23:00,5,4.1515,4.1525,4.1515,4.1525,2
20110901|2011-05-04 23:30,5,4.148,4.148,4.148,4.148,1
20110901|2011-05-05 00:30,5,4.1445,4.1445,4.1405,4.1405,2
20110901|2011-05-05 01:00,5,4.143,4.143,4.1425,4.1425,2
20110901|2011-05-05 01:30,5,4.1335,4.1335,4.129,4.129,5
20110901|2011-05-05 02:00,5,4.1305,4.1305,4.117,4.117,4
20110901|2011-05-05 02:30,5,4.1155,4.1155,4.115,4.115,9
20110901|2011-05-05 03:30,5,4.1175,4.1175,4.1175,4.1175,1
20110901|2011-05-05 04:00,5,4.1225,4.1225,4.1225,4.1225,1
20110901|2011-05-05 04:30,5,4.0995,4.0995,4.0995,4.0995,1
20110901|2011-05-05 05:00,5,4.0925,4.0925,4.065,4.066,9
20110901|2011-05-05 05:30,5,4.061,4.061,4.054,4.055,20
20110901|2011-05-05 06:00,5,4.052,4.052,4.0275,4.0275,11
20110901|2011-05-05 06:30,5,4.0345,4.042,4.0345,4.042,3
20110901|2011-05-05 07:00,5,4.0445,4.055,4.031,4.055,5
20110901|2011-05-05 07:30,5,4.0365,4.048,4.03,4.036,33
20110901|2011-05-05 08:00,5,4.034,4.04,4.034,4.038,9
20110901|2011-05-05 08:30,5,4.033,4.034,4.0255,4.034,7
20110901|2011-05-05 09:00,5,4.044,4.044,4.0325,4.0365,30
20110901|2011-05-05 09:30,5,4.032,4.034,3.9955,4.003,87
20110901|2011-05-05 10:00,5,4,4.0265,3.99,4.0265,68
20110901|2011-05-05 10:30,5,4.0345,4.0365,4.03,4.0325,15
20110901|2011-05-05 11:00,5,4.0265,4.0315,4.013,4.027,40
20110901|2011-05-05 11:30,5,4.0145,4.0225,4.0125,4.0225,15
20110901|2011-05-05 12:00,5,4.016,4.022,4.0125,4.022,52
20110901|2011-05-05 12:30,5,4.0115,4.017,4.0115,4.017,5
20110901|2011-05-05 13:00,5,4.0125,4.015,4.0075,4.015,6
20110901|2011-05-05 13:30,5,4.013,4.013,3.9975,3.9975,31
20110901|2011-05-05 14:00,5,3.99,3.997,3.99,3.997,3
20110901|2011-05-05 14:30,5,3.99,4,3.988,4,8
20110901|2011-05-05 15:00,5,3.997,4.002,3.997,4.002,2
20110901|2011-05-05 15:30,5,4.0025,4.0025,3.999,4,24
20110901|2011-05-05 16:00,5,3.998,3.998,3.998,3.998,1
20110901|2011-05-05 17:00,6,4.017,4.021,4.0125,4.0125,18
20110901|2011-05-05 17:30,6,4.003,4.003,4,4,5
20110901|2011-05-05 18:30,6,4,4.004,4,4.004,2
20110901|2011-05-05 19:00,6,4.0185,4.0185,4.0185,4.0185,1
20110901|2011-05-05 20:30,6,4.043,4.043,4.0425,4.0425,2
20110901|2011-05-05 21:00,6,4.0455,4.0455,4.038,4.038,4
20110901|2011-05-05 23:30,6,4.019,4.019,4.018,4.018,2
20110901|2011-05-06 00:30,6,4.0235,4.0325,4.0235,4.0325,4
20110901|2011-05-06 01:00,6,4.0295,4.0295,4.0295,4.0295,1
20110901|2011-05-06 01:30,6,4.029,4.029,4.025,4.025,2
20110901|2011-05-06 02:00,6,4.018,4.0195,3.958,3.967,20
20110901|2011-05-06 02:30,6,3.967,3.967,3.951,3.951,7
20110901|2011-05-06 03:00,6,3.9705,3.975,3.9705,3.975,7
20110901|2011-05-06 03:30,6,3.977,3.9795,3.973,3.973,6
20110901|2011-05-06 04:00,6,3.9865,3.9895,3.9865,3.9895,4
20110901|2011-05-06 06:30,6,3.984,4.0045,3.984,4.0045,2
20110901|2011-05-06 07:00,6,4.02,4.0225,3.9975,3.9975,12
20110901|2011-05-06 07:30,6,4.022,4.0285,4.022,4.0285,5
20110901|2011-05-06 08:00,6,4.037,4.0505,4.03,4.03,16
20110901|2011-05-06 08:30,6,4.0335,4.044,4.0335,4.044,3
20110901|2011-05-06 09:00,6,4.033,4.066,4.033,4.0635,26
20110901|2011-05-06 09:30,6,4.061,4.074,4.06,4.0615,32
20110901|2011-05-06 10:00,6,4.069,4.069,4.0535,4.055,22
20110901|2011-05-06 10:30,6,4.054,4.054,4.034,4.034,8
20110901|2011-05-06 11:00,6,4.0235,4.0235,4.003,4.007,21
20110901|2011-05-06 11:30,6,4,4.0055,3.985,3.987,56
20110901|2011-05-06 12:00,6,3.99,3.9965,3.99,3.9965,2
20110901|2011-05-06 12:30,6,4.003,4.004,3.9985,3.9985,9
20110901|2011-05-06 13:00,6,3.9965,3.9965,3.9925,3.9925,8
20110901|2011-05-06 13:30,6,3.9825,3.9825,3.981,3.981,4
20110901|2011-05-06 14:00,6,3.9925,3.996,3.987,3.987,22
20110901|2011-05-06 14:30,6,3.997,3.999,3.9885,3.9885,11
20110901|2011-05-06 15:00,6,3.991,3.991,3.9855,3.9875,5
20110901|2011-05-06 16:00,6,3.9865,3.9865,3.9865,3.9865,1
20110901|2011-05-08 17:00,9,4.0015,4.0015,4.0015,4.0015,1
20110901|2011-05-08 19:30,9,4.033,4.033,4.03,4.03,30
20110901|2011-05-08 20:00,9,4.0445,4.045,4.0445,4.045,3
20110901|2011-05-08 20:30,9,4.061,4.062,4.061,4.062,2
20110901|2011-05-08 22:00,9,4.063,4.063,4.063,4.063,1
20110901|2011-05-08 22:30,9,4.064,4.064,4.064,4.064,1
20110901|2011-05-09 00:30,9,4.068,4.068,4.0615,4.0615,3
20110901|2011-05-09 01:00,9,4.0625,4.0625,4.0625,4.0625,1
20110901|2011-05-09 01:30,9,4.06,4.06,4.06,4.06,1
20110901|2011-05-09 02:00,9,4.065,4.066,4.0635,4.066,15
20110901|2011-05-09 02:30,9,4.0755,4.0755,4.0755,4.0755,1
20110901|2011-05-09 03:00,9,4.073,4.073,4.0565,4.0565,33
20110901|2011-05-09 05:00,9,4.0705,4.0705,4.069,4.069,6
20110901|2011-05-09 05:30,9,4.076,4.076,4.076,4.076,1
20110901|2011-05-09 06:00,9,4.0635,4.0635,4.063,4.063,2
20110901|2011-05-09 07:00,9,4.05,4.05,4.05,4.05,1
20110901|2011-05-09 07:30,9,4.0485,4.051,4.047,4.047,11
20110901|2011-05-09 08:00,9,4.045,4.05,4.0335,4.05,94
20110901|2011-05-09 08:30,9,4.055,4.055,4.0475,4.0475,5
20110901|2011-05-09 09:00,9,4.035,4.0445,4.0235,4.0245,11
20110901|2011-05-09 09:30,9,4.024,4.024,4.017,4.017,19
20110901|2011-05-09 10:00,9,4.0445,4.0475,4.0425,4.0425,45
20110901|2011-05-09 10:30,9,4.0425,4.052,4.0345,4.052,16
20110901|2011-05-09 11:00,9,4.0445,4.0445,4.0445,4.0445,1
20110901|2011-05-09 11:30,9,4.0495,4.051,4.032,4.0335,47
20110901|2011-05-09 12:00,9,4.0365,4.0365,4.0365,4.0365,1
20110901|2011-05-09 12:30,9,4.0435,4.0475,4.0435,4.0475,4
20110901|2011-05-09 13:00,9,4.0465,4.055,4.0465,4.055,2
20110901|2011-05-09 13:30,9,4.065,4.065,4.053,4.053,4
20110901|2011-05-09 14:00,9,4.055,4.0575,4.055,4.0575,3
20110901|2011-05-09 14:30,9,4.0685,4.0685,4.0685,4.0685,2
20110901|2011-05-09 15:00,9,4.07,4.07,4.07,4.07,1
20110901|2011-05-09 15:30,9,4.0715,4.0715,4.07,4.07,3
20110901|2011-05-09 16:00,9,4.0675,4.0675,4.0675,4.0675,1
20110901|2011-05-09 18:30,10,4.0655,4.0655,4.065,4.065,3
20110901|2011-05-09 19:00,10,4.06,4.06,4.052,4.052,2
20110901|2011-05-09 19:30,10,4.05,4.0515,4.05,4.0515,2
20110901|2011-05-09 20:00,10,4.048,4.048,4.048,4.048,1
20110901|2011-05-09 21:00,10,4.0495,4.055,4.0495,4.055,4
20110901|2011-05-09 22:00,10,4.0795,4.0795,4.0795,4.0795,1
20110901|2011-05-09 22:30,10,4.08,4.08,4.08,4.08,1
20110901|2011-05-10 00:30,10,4.058,4.058,4.0515,4.0515,4
20110901|2011-05-10 01:00,10,4.048,4.0545,4.048,4.0545,11
20110901|2011-05-10 01:30,10,4.072,4.072,4.072,4.072,1
20110901|2011-05-10 02:00,10,4.0645,4.0705,4.0645,4.0705,5
20110901|2011-05-10 03:00,10,4.069,4.069,4.069,4.069,1
20110901|2011-05-10 03:30,10,4.0855,4.097,4.0855,4.088,9
20110901|2011-05-10 05:30,10,4.0855,4.0855,4.0805,4.0805,2
20110901|2011-05-10 06:00,10,4.071,4.071,4.071,4.071,1
20110901|2011-05-10 06:30,10,4.085,4.085,4.085,4.085,2
20110901|2011-05-10 07:00,10,4.09,4.09,4.0765,4.077,27
20110901|2011-05-10 07:30,10,4.076,4.077,4.059,4.061,34
20110901|2011-05-10 08:00,10,4.05,4.05,4.0395,4.0495,8
20110901|2011-05-10 08:30,10,4.04,4.04,4.023,4.0395,22
20110901|2011-05-10 09:00,10,4.046,4.055,4.046,4.055,3
20110901|2011-05-10 09:30,10,4.048,4.0495,4.0455,4.0495,10
20110901|2011-05-10 10:00,10,4.0525,4.07,4.0525,4.07,5
20110901|2011-05-10 10:30,10,4.062,4.07,4.062,4.0695,8
20110901|2011-05-10 11:00,10,4.06,4.06,4.0515,4.0525,7
20110901|2011-05-10 11:30,10,4.0505,4.061,4.0505,4.058,21
20110901|2011-05-10 12:00,10,4.061,4.061,4.061,4.061,1
20110901|2011-05-10 13:00,10,4.061,4.0635,4.061,4.0635,6
20110901|2011-05-10 14:00,10,4.0625,4.0625,4.0625,4.0625,2
20110901|2011-05-10 14:30,10,4.07,4.07,4.067,4.067,3
20110901|2011-05-10 15:00,10,4.07,4.07,4.07,4.07,3
20110901|2011-05-10 15:30,10,4.0695,4.0695,4.0695,4.0695,1
20110901|2011-05-10 16:00,10,4.062,4.062,4.062,4.062,2
20110901|2011-05-10 17:00,11,4.055,4.0615,4.055,4.0575,13
20110901|2011-05-10 18:00,11,4.07,4.07,4.07,4.07,2
20110901|2011-05-10 20:00,11,4.0715,4.0795,4.0715,4.0795,3
20110901|2011-05-10 21:00,11,4.059,4.059,4.0375,4.0375,4
20110901|2011-05-10 21:30,11,4.0415,4.0415,4.0415,4.0415,3
20110901|2011-05-11 02:00,11,4.025,4.025,4.0185,4.019,5
20110901|2011-05-11 02:30,11,4.01,4.01,4.01,4.01,2
20110901|2011-05-11 04:00,11,4.024,4.0265,4.023,4.0265,4
20110901|2011-05-11 04:30,11,4.02,4.02,4.02,4.02,1
20110901|2011-05-11 05:00,11,4.0035,4.0035,3.998,4.0025,5
20110901|2011-05-11 05:30,11,4.003,4.003,4,4,3
20110901|2011-05-11 06:00,11,3.9955,4.005,3.994,4.005,7
20110901|2011-05-11 06:30,11,3.998,3.998,3.9765,3.9765,9
20110901|2011-05-11 07:00,11,3.976,3.983,3.964,3.964,10
20110901|2011-05-11 07:30,11,3.9675,3.976,3.9675,3.9745,35
20110901|2011-05-11 08:00,11,3.98,3.9825,3.958,3.958,5
20110901|2011-05-11 08:30,11,3.9615,3.9755,3.958,3.97,24
20110901|2011-05-11 09:00,11,3.97,3.97,3.9545,3.9545,12
20110901|2011-05-11 09:30,11,3.9555,3.9555,3.9365,3.9475,16
20110901|2011-05-11 10:00,11,3.9585,3.97,3.9535,3.97,10
20110901|2011-05-11 10:30,11,3.955,3.9655,3.955,3.956,28
20110901|2011-05-11 11:00,11,3.954,3.954,3.93,3.935,23
20110901|2011-05-11 11:30,11,3.9345,3.9415,3.931,3.931,12
20110901|2011-05-11 12:00,11,3.9345,3.9355,3.9325,3.9355,60
20110901|2011-05-11 12:30,11,3.93,3.9365,3.93,3.9365,19
20110901|2011-05-11 13:00,11,3.932,3.9365,3.9275,3.9275,12
20110901|2011-05-11 13:30,11,3.933,3.9335,3.921,3.923,30
20110901|2011-05-11 14:00,11,3.919,3.923,3.919,3.923,3
20110901|2011-05-11 14:30,11,3.925,3.925,3.9215,3.9215,3
20110901|2011-05-11 15:00,11,3.9225,3.9225,3.9225,3.9225,1
20110901|2011-05-11 17:00,12,3.9325,3.9325,3.9325,3.9325,2
20110901|2011-05-11 17:30,12,3.9295,3.93,3.9295,3.93,3
20110901|2011-05-11 19:00,12,3.938,3.938,3.9295,3.93,3
20110901|2011-05-11 19:30,12,3.946,3.953,3.946,3.953,4
20110901|2011-05-11 20:00,12,3.96,3.96,3.947,3.955,4
20110901|2011-05-11 20:30,12,3.9505,3.9505,3.9455,3.9455,8
20110901|2011-05-11 21:00,12,3.942,3.9485,3.942,3.9485,13
20110901|2011-05-11 22:00,12,3.9365,3.9375,3.9365,3.9375,2
20110901|2011-05-12 01:00,12,3.905,3.905,3.897,3.897,10
20110901|2011-05-12 01:30,12,3.9,3.9,3.894,3.8955,12
20110901|2011-05-12 02:00,12,3.89,3.9125,3.89,3.9125,7
20110901|2011-05-12 02:30,12,3.8995,3.9015,3.8995,3.9015,4
20110901|2011-05-12 03:00,12,3.91,3.9145,3.908,3.908,6
20110901|2011-05-12 04:00,12,3.8875,3.893,3.88,3.89,21
20110901|2011-05-12 04:30,12,3.8885,3.8885,3.877,3.877,3
20110901|2011-05-12 05:00,12,3.8725,3.8725,3.8725,3.8725,1
20110901|2011-05-12 05:30,12,3.882,3.8825,3.882,3.8825,15
20110901|2011-05-12 06:00,12,3.899,3.899,3.899,3.899,2
20110901|2011-05-12 06:30,12,3.903,3.908,3.903,3.908,4
20110901|2011-05-12 07:00,12,3.9015,3.9085,3.8985,3.9085,7
20110901|2011-05-12 07:30,12,3.919,3.929,3.919,3.929,11
20110901|2011-05-12 08:00,12,3.94,3.958,3.94,3.9415,15
20110901|2011-05-12 08:30,12,3.93,3.9315,3.925,3.9305,8
20110901|2011-05-12 09:00,12,3.9295,3.958,3.9295,3.952,11
20110901|2011-05-12 09:30,12,3.956,3.956,3.9345,3.9405,47
20110901|2011-05-12 10:00,12,3.9335,3.9565,3.9335,3.9565,7
20110901|2011-05-12 10:30,12,3.96,3.9725,3.96,3.972,36
20110901|2011-05-12 11:00,12,3.9695,3.9765,3.9695,3.9715,27
20110901|2011-05-12 11:30,12,3.9895,3.991,3.984,3.9855,13
20110901|2011-05-12 12:00,12,3.9875,4.0065,3.9875,4.0065,12
20110901|2011-05-12 12:30,12,4.004,4.004,3.9995,4.004,9
20110901|2011-05-12 13:00,12,4.003,4.005,4,4,10
20110901|2011-05-12 13:30,12,4.009,4.009,3.9955,3.9955,8
20110901|2011-05-12 14:00,12,3.995,3.997,3.9875,3.9875,7
20110901|2011-05-12 14:30,12,3.995,3.998,3.995,3.998,4
20110901|2011-05-12 15:00,12,3.9995,3.9995,3.988,3.99,10
20110901|2011-05-12 15:30,12,3.9935,3.9975,3.9935,3.9975,2
20110901|2011-05-12 17:00,13,3.99,3.99,3.99,3.99,1
20110901|2011-05-12 18:30,13,3.9875,3.9875,3.9875,3.9875,1
20110901|2011-05-12 19:30,13,3.984,3.984,3.984,3.984,4
20110901|2011-05-12 20:00,13,3.973,3.984,3.973,3.9825,4
20110901|2011-05-12 20:30,13,3.977,3.977,3.9745,3.9745,4
20110901|2011-05-12 23:30,13,3.99,3.99,3.99,3.99,2
20110901|2011-05-13 00:00,13,3.9885,3.9885,3.9885,3.9885,1
20110901|2011-05-13 01:30,13,4.03,4.03,4.029,4.029,7
20110901|2011-05-13 02:00,13,4.0445,4.051,4.0445,4.051,8
20110901|2011-05-13 02:30,13,4.0505,4.0505,4.0505,4.0505,1
20110901|2011-05-13 03:00,13,4.05,4.05,4.05,4.05,2
20110901|2011-05-13 04:30,13,4.05,4.05,4.05,4.05,1
20110901|2011-05-13 05:00,13,4.051,4.0535,4.0495,4.0535,5
20110901|2011-05-13 06:00,13,4.0415,4.043,4.041,4.043,16
20110901|2011-05-13 06:30,13,4.056,4.056,4.056,4.056,2
20110901|2011-05-13 07:00,13,4.059,4.059,4.039,4.039,5
20110901|2011-05-13 07:30,13,4.0425,4.048,4.041,4.044,12
20110901|2011-05-13 08:00,13,4.0335,4.0335,4.0185,4.0185,8
20110901|2011-05-13 08:30,13,4.0215,4.0215,4.0125,4.02,12
20110901|2011-05-13 09:00,13,4.0145,4.031,4.0145,4.031,7
20110901|2011-05-13 09:30,13,4.028,4.0285,4.013,4.013,8
20110901|2011-05-13 10:00,13,3.997,4.0055,3.996,4.0055,9
20110901|2011-05-13 10:30,13,3.9945,3.9945,3.986,3.994,16
20110901|2011-05-13 11:00,13,3.995,3.995,3.987,3.987,5
20110901|2011-05-13 12:00,13,4.0045,4.0155,4.0045,4.011,21
20110901|2011-05-13 12:30,13,4.0065,4.0125,4.0065,4.0125,3
20110901|2011-05-13 13:00,13,4.0165,4.0305,4.0155,4.0305,5
20110901|2011-05-13 13:30,13,4.0275,4.0275,4.025,4.025,2
20110901|2011-05-13 14:00,13,4.017,4.017,4.015,4.015,7
20110901|2011-05-13 14:30,13,4.017,4.0215,4.017,4.0215,6
20110901|2011-05-13 15:00,13,4.0195,4.02,4.0195,4.02,5
20110901|2011-05-13 15:30,13,4.0225,4.0235,4.0225,4.0235,5
20110901|2011-05-13 16:00,13,4.025,4.025,4.025,4.025,2
20110901|2011-05-15 18:00,16,4.015,4.015,4.015,4.015,1
20110901|2011-05-15 18:30,16,4.005,4.015,4.004,4.015,3
20110901|2011-05-15 19:00,16,3.985,3.985,3.983,3.983,3
20110901|2011-05-15 19:30,16,3.9925,3.9925,3.991,3.991,4
20110901|2011-05-15 20:00,16,3.9885,3.9885,3.985,3.985,8
20110901|2011-05-15 23:00,16,3.995,3.995,3.995,3.995,2
20110901|2011-05-15 23:30,16,3.9885,3.9885,3.9805,3.9805,11
20110901|2011-05-16 00:30,16,3.985,3.9875,3.985,3.987,4
20110901|2011-05-16 01:00,16,3.986,3.996,3.9825,3.996,17
20110901|2011-05-16 02:00,16,3.993,3.993,3.993,3.993,1
20110901|2011-05-16 02:30,16,3.9975,3.9975,3.9975,3.9975,1
20110901|2011-05-16 03:00,16,4.0005,4.0005,3.991,3.991,6
20110901|2011-05-16 03:30,16,3.985,3.985,3.981,3.981,5
20110901|2011-05-16 05:00,16,3.9785,3.9785,3.9785,3.9785,3
20110901|2011-05-16 05:30,16,3.985,3.985,3.985,3.985,1
20110901|2011-05-16 06:30,16,3.985,3.985,3.985,3.985,15
20110901|2011-05-16 07:00,16,3.979,3.9855,3.9735,3.9855,11
20110901|2011-05-16 07:30,16,3.9815,3.9835,3.98,3.9835,3
20110901|2011-05-16 08:00,16,3.985,3.995,3.984,3.9945,7
20110901|2011-05-16 08:30,16,3.996,3.996,3.9855,3.9855,2
20110901|2011-05-16 09:00,16,4.0025,4.011,3.996,4.011,9
20110901|2011-05-16 09:30,16,4.0185,4.022,4.012,4.022,13
20110901|2011-05-16 10:00,16,4.025,4.035,4.025,4.026,15
20110901|2011-05-16 10:30,16,4.015,4.019,4.0125,4.0185,74
20110901|2011-05-16 11:00,16,4.0185,4.0185,4.0085,4.0145,75
20110901|2011-05-16 11:30,16,4.0185,4.0185,4.009,4.009,8
20110901|2011-05-16 12:00,16,4.01,4.01,3.9985,3.9985,6
20110901|2011-05-16 12:30,16,4.0015,4.005,4.0015,4.005,3
20110901|2011-05-16 13:00,16,4.0015,4.002,4.001,4.001,11
20110901|2011-05-16 13:30,16,3.9965,4.001,3.9955,3.9995,11
20110901|2011-05-16 14:00,16,3.9985,4,3.9985,4,3
20110901|2011-05-16 14:30,16,3.9955,4.005,3.9945,4.005,9
20110901|2011-05-16 15:00,16,4.005,4.005,4.005,4.005,1
20110901|2011-05-16 15:30,16,3.99,3.99,3.988,3.988,7
20110901|2011-05-16 16:00,16,3.988,3.988,3.9865,3.9865,3
20110901|2011-05-16 17:30,17,3.9875,3.9875,3.9845,3.9845,6
20110901|2011-05-16 18:00,17,3.985,3.985,3.985,3.985,15
20110901|2011-05-16 19:00,17,4.0055,4.0055,4.005,4.005,4
20110901|2011-05-16 19:30,17,4.007,4.007,4.007,4.007,2
20110901|2011-05-16 20:00,17,4.01,4.011,4.003,4.011,8
20110901|2011-05-16 21:00,17,3.979,3.979,3.975,3.975,7
20110901|2011-05-16 21:30,17,3.975,3.976,3.9665,3.9665,35
20110901|2011-05-17 01:00,17,3.9955,4.019,3.9955,4.019,5
20110901|2011-05-17 01:30,17,4.0185,4.0275,4.0185,4.0275,12
20110901|2011-05-17 02:30,17,4.0105,4.0275,4.01,4.0275,6
20110901|2011-05-17 03:00,17,4.0085,4.0135,4.008,4.0135,5
20110901|2011-05-17 03:30,17,4.03,4.032,4.03,4.032,3
20110901|2011-05-17 04:00,17,4.0395,4.055,4.0395,4.0505,19
20110901|2011-05-17 05:00,17,4.05,4.056,4.05,4.053,4
20110901|2011-05-17 05:30,17,4.051,4.051,4.051,4.051,3
20110901|2011-05-17 06:00,17,4.0405,4.0405,4.0375,4.0375,16
20110901|2011-05-17 06:30,17,4.042,4.0435,4.0415,4.0435,35
20110901|2011-05-17 07:00,17,4.032,4.0335,4.0315,4.0325,44
20110901|2011-05-17 07:30,17,4.0285,4.0285,4.012,4.012,10
20110901|2011-05-17 08:00,17,4.016,4.016,4.0075,4.008,12
20110901|2011-05-17 08:30,17,4.0025,4.0025,3.995,4,27
20110901|2011-05-17 09:00,17,4.006,4.0215,4,4.0215,15
20110901|2011-05-17 09:30,17,4.019,4.019,3.9985,4.0035,29
20110901|2011-05-17 10:00,17,3.9955,3.9965,3.9895,3.991,29
20110901|2011-05-17 10:30,17,3.9905,3.9965,3.9905,3.9965,11
20110901|2011-05-17 11:00,17,4,4.013,4,4.011,19
20110901|2011-05-17 11:30,17,4.0145,4.022,4.012,4.02,45
20110901|2011-05-17 12:00,17,4.017,4.0185,4.014,4.014,15
20110901|2011-05-17 12:30,17,4.016,4.018,4.016,4.0175,5
20110901|2011-05-17 13:00,17,4.04,4.042,4.04,4.0405,8
20110901|2011-05-17 13:30,17,4.0395,4.0485,4.0395,4.0485,10
20110901|2011-05-17 14:00,17,4.045,4.0455,4.041,4.0455,6
20110901|2011-05-17 14:30,17,4.0515,4.052,4.048,4.052,6
20110901|2011-05-17 15:00,17,4.053,4.053,4.0485,4.0485,5
20110901|2011-05-17 15:30,17,4.0525,4.054,4.0525,4.0535,4
20110901|2011-05-17 17:00,18,4.0535,4.0885,4.0535,4.0885,7
20110901|2011-05-17 17:30,18,4.068,4.0685,4.0675,4.0685,4
20110901|2011-05-17 18:00,18,4.069,4.069,4.069,4.069,2
20110901|2011-05-17 19:00,18,4.05,4.05,4.05,4.05,2
20110901|2011-05-17 20:00,18,4.0685,4.0685,4.0585,4.06,6
20110901|2011-05-17 20:30,18,4.048,4.061,4.046,4.061,7
20110901|2011-05-17 21:30,18,4.06,4.06,4.0465,4.0475,6
20110901|2011-05-17 22:00,18,4.061,4.0615,4.061,4.0615,3
20110901|2011-05-17 23:00,18,4.0615,4.062,4.0615,4.062,4
20110901|2011-05-17 23:30,18,4.065,4.0665,4.065,4.0665,3
20110901|2011-05-18 00:00,18,4.0675,4.0725,4.0675,4.072,11
20110901|2011-05-18 00:30,18,4.063,4.064,4.063,4.064,6
20110901|2011-05-18 01:00,18,4.059,4.059,4.059,4.059,2
20110901|2011-05-18 01:30,18,4.0485,4.051,4.0485,4.0485,9
20110901|2011-05-18 02:00,18,4.045,4.045,4.045,4.045,1
20110901|2011-05-18 03:00,18,4.067,4.072,4.067,4.072,4
20110901|2011-05-18 03:30,18,4.0655,4.0655,4.065,4.065,2
20110901|2011-05-18 05:00,18,4.06,4.0635,4.06,4.0635,8
20110901|2011-05-18 06:00,18,4.065,4.065,4.0585,4.0585,3
20110901|2011-05-18 07:00,18,4.067,4.067,4.0645,4.0645,3
20110901|2011-05-18 07:30,18,4.061,4.061,4.053,4.0585,8
20110901|2011-05-18 08:00,18,4.054,4.084,4.054,4.084,22
20110901|2011-05-18 08:30,18,4.083,4.116,4.0745,4.1045,80
20110901|2011-05-18 09:00,18,4.106,4.112,4.1,4.1035,47
20110901|2011-05-18 09:30,18,4.1075,4.13,4.1075,4.121,83
20110901|2011-05-18 10:00,18,4.121,4.1235,4.106,4.119,96
20110901|2011-05-18 10:30,18,4.12,4.13,4.1155,4.13,25
20110901|2011-05-18 11:00,18,4.13,4.13,4.126,4.13,50
20110901|2011-05-18 11:30,18,4.13,4.13,4.1235,4.1235,31
20110901|2011-05-18 12:00,18,4.122,4.13,4.122,4.127,19
20110901|2011-05-18 12:30,18,4.1305,4.1415,4.1295,4.1415,13
20110901|2011-05-18 13:00,18,4.1295,4.1325,4.123,4.123,16
20110901|2011-05-18 13:30,18,4.1235,4.127,4.1185,4.1205,11
20110901|2011-05-18 14:00,18,4.118,4.119,4.1165,4.1165,6
20110901|2011-05-18 14:30,18,4.1185,4.12,4.1145,4.1175,17
20110901|2011-05-18 15:00,18,4.1175,4.1175,4.116,4.116,17
20110901|2011-05-18 15:30,18,4.116,4.1165,4.114,4.1145,15
20110901|2011-05-18 16:00,18,4.1185,4.1185,4.1145,4.116,8
20110901|2011-05-18 17:00,19,4.116,4.116,4.11,4.1115,6
20110901|2011-05-18 17:30,19,4.1155,4.1265,4.1155,4.1265,7
20110901|2011-05-18 19:30,19,4.122,4.122,4.118,4.118,8
20110901|2011-05-18 20:00,19,4.1165,4.1165,4.1155,4.1155,4
20110901|2011-05-18 20:30,19,4.1145,4.126,4.1145,4.123,5
20110901|2011-05-18 21:30,19,4.132,4.133,4.132,4.133,6
20110901|2011-05-18 22:00,19,4.1265,4.1265,4.1265,4.1265,4
20110901|2011-05-18 22:30,19,4.127,4.1275,4.127,4.1275,3
20110901|2011-05-18 23:00,19,4.1285,4.1285,4.127,4.127,2
20110901|2011-05-19 00:30,19,4.12,4.12,4.11,4.11,10
20110901|2011-05-19 01:00,19,4.107,4.1205,4.107,4.1205,7
20110901|2011-05-19 01:30,19,4.1135,4.1135,4.1135,4.1135,2
20110901|2011-05-19 02:00,19,4.1,4.1045,4.099,4.1045,7
20110901|2011-05-19 02:30,19,4.099,4.099,4.099,4.099,1
20110901|2011-05-19 04:00,19,4.1145,4.1145,4.112,4.112,12
20110901|2011-05-19 04:30,19,4.107,4.107,4.107,4.107,2
20110901|2011-05-19 05:30,19,4.1245,4.1245,4.1245,4.1245,4
20110901|2011-05-19 06:00,19,4.111,4.111,4.111,4.111,1
20110901|2011-05-19 06:30,19,4.108,4.108,4.108,4.108,1
20110901|2011-05-19 07:00,19,4.1105,4.115,4.105,4.105,18
20110901|2011-05-19 07:30,19,4.103,4.103,4.09,4.0975,17
20110901|2011-05-19 08:00,19,4.1,4.1025,4.0975,4.102,16
20110901|2011-05-19 08:30,19,4.104,4.111,4.104,4.111,15
20110901|2011-05-19 09:00,19,4.1065,4.1105,4.1065,4.1105,7
20110901|2011-05-19 09:30,19,4.1145,4.119,4.098,4.098,24
20110901|2011-05-19 10:00,19,4.0975,4.0975,4.0745,4.0805,22
20110901|2011-05-19 10:30,19,4.087,4.087,4.0565,4.066,17
20110901|2011-05-19 11:00,19,4.0625,4.0805,4.0625,4.0805,14
20110901|2011-05-19 11:30,19,4.079,4.0805,4.0755,4.0755,18
20110901|2011-05-19 12:00,19,4.0715,4.0715,4.0715,4.0715,1
20110901|2011-05-19 12:30,19,4.0695,4.0695,4.065,4.068,10
20110901|2011-05-19 13:00,19,4.0615,4.0615,4.0615,4.0615,1
20110901|2011-05-19 13:30,19,4.0625,4.0635,4.056,4.056,13
20110901|2011-05-19 14:00,19,4.057,4.063,4.0535,4.063,36
20110901|2011-05-19 14:30,19,4.0565,4.0565,4.0555,4.0555,3
20110901|2011-05-19 15:00,19,4.0635,4.0635,4.06,4.06,6
20110901|2011-05-19 17:00,20,4.0605,4.0605,4.0605,4.0605,1
20110901|2011-05-19 17:30,20,4.08,4.08,4.08,4.08,2
20110901|2011-05-19 18:30,20,4.0755,4.0755,4.0755,4.0755,1
20110901|2011-05-19 19:30,20,4.083,4.083,4.083,4.083,2
20110901|2011-05-19 20:00,20,4.079,4.083,4.079,4.083,6
20110901|2011-05-19 20:30,20,4.076,4.077,4.076,4.0765,21
20110901|2011-05-19 21:00,20,4.085,4.096,4.082,4.096,14
20110901|2011-05-19 21:30,20,4.0835,4.0845,4.0835,4.0845,15
20110901|2011-05-19 22:00,20,4.085,4.085,4.0845,4.0845,10
20110901|2011-05-19 22:30,20,4.0905,4.0905,4.0905,4.0905,1
20110901|2011-05-19 23:30,20,4.081,4.081,4.081,4.081,1
20110901|2011-05-20 02:00,20,4.0875,4.092,4.0875,4.092,2
20110901|2011-05-20 02:30,20,4.1035,4.113,4.1035,4.113,4
20110901|2011-05-20 03:00,20,4.119,4.119,4.119,4.119,1
20110901|2011-05-20 03:30,20,4.12,4.12,4.12,4.12,1
20110901|2011-05-20 04:30,20,4.1155,4.1155,4.1155,4.1155,1
20110901|2011-05-20 05:30,20,4.1145,4.1145,4.1145,4.1145,1
20110901|2011-05-20 06:00,20,4.106,4.106,4.106,4.106,1
20110901|2011-05-20 06:30,20,4.0915,4.0915,4.0915,4.0915,5
20110901|2011-05-20 07:00,20,4.0955,4.1005,4.0955,4.1005,20
20110901|2011-05-20 07:30,20,4.116,4.1195,4.115,4.1195,9
20110901|2011-05-20 08:00,20,4.1195,4.1195,4.114,4.114,10
20110901|2011-05-20 08:30,20,4.105,4.105,4.0835,4.09,10
20110901|2011-05-20 09:00,20,4.08,4.098,4.08,4.095,28
20110901|2011-05-20 09:30,20,4.092,4.0955,4.0865,4.095,17
20110901|2011-05-20 10:00,20,4.0945,4.132,4.0945,4.1215,30
20110901|2011-05-20 10:30,20,4.13,4.1345,4.122,4.122,36
20110901|2011-05-20 11:00,20,4.127,4.1655,4.127,4.155,67
20110901|2011-05-20 11:30,20,4.155,4.156,4.139,4.1395,11
20110901|2011-05-20 12:00,20,4.1365,4.1405,4.1285,4.1285,39
20110901|2011-05-20 12:30,20,4.1325,4.139,4.1325,4.1355,15
20110901|2011-05-20 13:00,20,4.1355,4.1355,4.1285,4.1285,5
20110901|2011-05-20 13:30,20,4.131,4.131,4.1295,4.1295,5
20110901|2011-05-20 14:00,20,4.129,4.129,4.123,4.123,14
20110901|2011-05-20 14:30,20,4.1235,4.131,4.1235,4.1275,31
20110901|2011-05-20 15:00,20,4.1295,4.1295,4.1225,4.1225,8
20110901|2011-05-20 15:30,20,4.1225,4.1295,4.1215,4.1215,9
20110901|2011-05-20 16:00,20,4.122,4.1235,4.1205,4.1205,4
20110901|2011-05-22 17:00,23,4.1275,4.1275,4.086,4.086,15
20110901|2011-05-22 19:00,23,4.118,4.1205,4.1175,4.1205,4
20110901|2011-05-22 20:00,23,4.1025,4.1025,4.079,4.079,23
20110901|2011-05-22 20:30,23,4.0775,4.0775,4.0705,4.075,21
20110901|2011-05-22 21:00,23,4.0765,4.0785,4.0765,4.0785,25
20110901|2011-05-22 21:30,23,4.07,4.076,4.07,4.0715,9
20110901|2011-05-23 00:00,23,4.068,4.068,4.046,4.0495,26
20110901|2011-05-23 00:30,23,4.044,4.046,4.0415,4.046,10
20110901|2011-05-23 01:00,23,4.0475,4.0475,4.034,4.034,6
20110901|2011-05-23 01:30,23,4.046,4.046,4.038,4.038,45
20110901|2011-05-23 02:30,23,4.034,4.038,4.034,4.038,2
20110901|2011-05-23 03:00,23,4.0335,4.038,4.032,4.032,3
20110901|2011-05-23 03:30,23,4.0295,4.0295,4.0155,4.0155,7
20110901|2011-05-23 04:00,23,4.018,4.018,4.01,4.0105,6
20110901|2011-05-23 05:30,23,4.026,4.03,4.022,4.028,37
20110901|2011-05-23 06:00,23,4.029,4.031,4.027,4.031,19
20110901|2011-05-23 06:30,23,4.031,4.0325,4.0145,4.0185,26
20110901|2011-05-23 07:00,23,4.017,4.017,3.988,3.988,44
20110901|2011-05-23 07:30,23,3.9815,3.9815,3.9715,3.972,21
20110901|2011-05-23 08:00,23,3.979,3.9845,3.978,3.982,44
20110901|2011-05-23 08:30,23,3.9835,4.002,3.9835,3.994,97
20110901|2011-05-23 09:00,23,3.9905,4.005,3.99,3.9925,32
20110901|2011-05-23 09:30,23,3.9925,3.995,3.991,3.991,24
20110901|2011-05-23 10:00,23,3.991,3.9955,3.9875,3.9915,13
20110901|2011-05-23 10:30,23,3.9885,3.997,3.9885,3.997,10
20110901|2011-05-23 11:00,23,3.9995,4.0025,3.9995,4.0025,12
20110901|2011-05-23 11:30,23,4.001,4.0115,4.001,4.01,39
20110901|2011-05-23 12:00,23,4.0095,4.01,4.0085,4.0085,10
20110901|2011-05-23 12:30,23,4.0055,4.006,4.002,4.002,39
20110901|2011-05-23 13:00,23,4.0065,4.01,4.005,4.005,13
20110901|2011-05-23 13:30,23,3.998,3.9995,3.998,3.9995,3
20110901|2011-05-23 14:30,23,3.9985,3.9985,3.994,3.994,2
20110901|2011-05-23 15:00,23,3.998,3.998,3.998,3.998,1
20110901|2011-05-23 15:30,23,3.9965,3.9965,3.9965,3.9965,1
20110901|2011-05-23 17:00,24,3.996,3.996,3.996,3.996,1
20110901|2011-05-23 17:30,24,3.9965,3.9965,3.9965,3.9965,1
20110901|2011-05-23 18:00,24,3.989,3.989,3.983,3.983,2
20110901|2011-05-23 18:30,24,3.9835,3.99,3.9835,3.99,7
20110901|2011-05-23 19:30,24,4.003,4.007,4.003,4.0055,4
20110901|2011-05-23 20:00,24,4.023,4.024,4.023,4.024,2
20110901|2011-05-23 20:30,24,4.02,4.02,4.016,4.016,3
20110901|2011-05-23 21:00,24,4.013,4.013,4.013,4.013,1
20110901|2011-05-23 22:00,24,4.023,4.038,4.023,4.038,11
20110901|2011-05-23 22:30,24,4.035,4.035,4.035,4.035,3
20110901|2011-05-23 23:30,24,4.037,4.037,4.0335,4.0335,4
20110901|2011-05-24 00:00,24,4.037,4.037,4.037,4.037,2
20110901|2011-05-24 00:30,24,4.0375,4.038,4.027,4.027,4
20110901|2011-05-24 01:30,24,4.03,4.048,4.03,4.04,36
20110901|2011-05-24 02:00,24,4.048,4.056,4.048,4.05,48
20110901|2011-05-24 02:30,24,4.0465,4.057,4.0465,4.057,7
20110901|2011-05-24 03:00,24,4.057,4.0625,4.056,4.056,18
20110901|2011-05-24 03:30,24,4.0625,4.065,4.0625,4.065,7
20110901|2011-05-24 04:30,24,4.065,4.07,4.065,4.07,10
20110901|2011-05-24 05:00,24,4.0545,4.0545,4.05,4.05,9
20110901|2011-05-24 05:30,24,4.057,4.057,4.057,4.057,2
20110901|2011-05-24 06:00,24,4.055,4.055,4.043,4.043,23
20110901|2011-05-24 06:30,24,4.0425,4.0425,4.0415,4.0415,3
20110901|2011-05-24 07:00,24,4.0485,4.0585,4.0405,4.057,31
20110901|2011-05-24 07:30,24,4.061,4.071,4.061,4.068,14
20110901|2011-05-24 08:00,24,4.068,4.075,4.0565,4.0595,17
20110901|2011-05-24 08:30,24,4.0595,4.0705,4.056,4.0705,28
20110901|2011-05-24 09:00,24,4.0625,4.066,4.058,4.061,49
20110901|2011-05-24 09:30,24,4.063,4.063,4.0565,4.058,54
20110901|2011-05-24 10:00,24,4.058,4.0675,4.057,4.057,63
20110901|2011-05-24 10:30,24,4.055,4.0575,4.035,4.037,23
20110901|2011-05-24 11:00,24,4.03,4.032,4.025,4.027,27
20110901|2011-05-24 11:30,24,4.027,4.0305,4.024,4.0295,13
20110901|2011-05-24 12:00,24,4.032,4.034,4.0315,4.0315,36
20110901|2011-05-24 12:30,24,4.033,4.033,4.033,4.033,1
20110901|2011-05-24 13:00,24,4.0415,4.0515,4.0415,4.0515,7
20110901|2011-05-24 13:30,24,4.046,4.048,4.046,4.048,3
20110901|2011-05-24 14:00,24,4.046,4.0515,4.0425,4.051,25
20110901|2011-05-24 14:30,24,4.041,4.041,4.041,4.041,1
20110901|2011-05-24 15:00,24,4.037,4.0385,4.037,4.0385,6
20110901|2011-05-24 15:30,24,4.037,4.037,4.029,4.029,20
20110901|2011-05-24 16:00,24,4.0355,4.0355,4.0355,4.0355,2
20110901|2011-05-24 17:00,25,4.0305,4.0305,4.0305,4.0305,1
20110901|2011-05-24 18:00,25,4.0405,4.0405,4.0405,4.0405,1
20110901|2011-05-24 19:00,25,4.0455,4.0455,4.0455,4.0455,1
20110901|2011-05-24 19:30,25,4.039,4.039,4.039,4.039,10
20110901|2011-05-24 20:00,25,4.0455,4.05,4.038,4.038,16
20110901|2011-05-24 20:30,25,4.036,4.0665,4.036,4.0665,28
20110901|2011-05-24 21:00,25,4.0665,4.0725,4.0665,4.07,41
20110901|2011-05-24 21:30,25,4.0635,4.0635,4.0635,4.0635,10
20110901|2011-05-24 22:00,25,4.064,4.066,4.063,4.066,22
20110901|2011-05-25 00:00,25,4.057,4.057,4.05,4.05,22
20110901|2011-05-25 00:30,25,4.056,4.058,4.049,4.057,12
20110901|2011-05-25 01:00,25,4.0465,4.0465,4.037,4.039,18
20110901|2011-05-25 02:00,25,4.059,4.0785,4.059,4.074,42
20110901|2011-05-25 02:30,25,4.07,4.07,4.07,4.07,5
20110901|2011-05-25 03:30,25,4.0745,4.076,4.074,4.076,11
20110901|2011-05-25 04:00,25,4.088,4.095,4.085,4.095,20
20110901|2011-05-25 04:30,25,4.1,4.1,4.0955,4.0955,44
20110901|2011-05-25 05:00,25,4.093,4.094,4.091,4.094,4
20110901|2011-05-25 05:30,25,4.098,4.1055,4.098,4.1005,18
20110901|2011-05-25 06:00,25,4.0935,4.1005,4.0935,4.1005,4
20110901|2011-05-25 06:30,25,4.105,4.115,4.105,4.115,47
20110901|2011-05-25 07:00,25,4.114,4.12,4.11,4.111,34
20110901|2011-05-25 07:30,25,4.1065,4.1165,4.1065,4.107,19
20110901|2011-05-25 08:00,25,4.107,4.115,4.105,4.1145,60
20110901|2011-05-25 08:30,25,4.115,4.135,4.1125,4.124,79
20110901|2011-05-25 09:00,25,4.129,4.13,4.12,4.1255,89
20110901|2011-05-25 09:30,25,4.124,4.14,4.123,4.1315,90
20110901|2011-05-25 10:00,25,4.1325,4.1415,4.1275,4.141,81
20110901|2011-05-25 10:30,25,4.14,4.143,4.1285,4.13,88
20110901|2011-05-25 11:00,25,4.13,4.1325,4.1275,4.13,45
20110901|2011-05-25 11:30,25,4.128,4.128,4.1185,4.124,22
20110901|2011-05-25 12:00,25,4.1275,4.1275,4.124,4.124,39
20110901|2011-05-25 12:30,25,4.122,4.124,4.121,4.121,13
20110901|2011-05-25 13:00,25,4.122,4.128,4.122,4.128,15
20110901|2011-05-25 13:30,25,4.1275,4.132,4.1275,4.132,12
20110901|2011-05-25 14:00,25,4.127,4.1275,4.127,4.1275,6
20110901|2011-05-25 14:30,25,4.1205,4.1205,4.118,4.118,2
20110901|2011-05-25 15:00,25,4.1195,4.124,4.1195,4.124,7
20110901|2011-05-25 15:30,25,4.1175,4.1205,4.117,4.1195,13
20110901|2011-05-25 16:00,25,4.1245,4.125,4.1245,4.125,4
20110901|2011-05-25 17:00,26,4.1225,4.1225,4.1215,4.1215,4
20110901|2011-05-25 17:30,26,4.1195,4.1195,4.1195,4.1195,1
20110901|2011-05-25 18:00,26,4.122,4.122,4.122,4.122,3
20110901|2011-05-25 18:30,26,4.1275,4.129,4.1195,4.1195,17
20110901|2011-05-25 19:00,26,4.1195,4.126,4.1195,4.126,10
20110901|2011-05-25 19:30,26,4.132,4.1385,4.132,4.137,14
20110901|2011-05-25 20:00,26,4.114,4.128,4.114,4.128,7
20110901|2011-05-25 20:30,26,4.133,4.1455,4.133,4.1455,43
20110901|2011-05-25 21:30,26,4.135,4.135,4.1345,4.1345,4
20110901|2011-05-25 22:00,26,4.126,4.126,4.126,4.126,1
20110901|2011-05-25 22:30,26,4.135,4.14,4.135,4.14,2
20110901|2011-05-25 23:00,26,4.1385,4.1385,4.138,4.138,5
20110901|2011-05-25 23:30,26,4.145,4.149,4.145,4.149,11
20110901|2011-05-26 00:00,26,4.1495,4.1495,4.1495,4.1495,1
20110901|2011-05-26 00:30,26,4.1445,4.145,4.144,4.144,11
20110901|2011-05-26 01:00,26,4.144,4.144,4.141,4.141,16
20110901|2011-05-26 01:30,26,4.139,4.139,4.1375,4.1375,20
20110901|2011-05-26 02:00,26,4.151,4.1545,4.141,4.141,24
20110901|2011-05-26 02:30,26,4.1385,4.1385,4.1385,4.1385,1
20110901|2011-05-26 03:00,26,4.1335,4.1355,4.124,4.1275,29
20110901|2011-05-26 03:30,26,4.1265,4.1275,4.118,4.1185,28
20110901|2011-05-26 04:00,26,4.12,4.123,4.115,4.121,19
20110901|2011-05-26 04:30,26,4.1225,4.1275,4.1225,4.1275,8
20110901|2011-05-26 05:00,26,4.1185,4.1185,4.1185,4.1185,1
20110901|2011-05-26 05:30,26,4.1175,4.1175,4.109,4.109,18
20110901|2011-05-26 06:00,26,4.107,4.109,4.1005,4.109,11
20110901|2011-05-26 06:30,26,4.1065,4.1105,4.1,4.1105,4
20110901|2011-05-26 07:00,26,4.1135,4.121,4.111,4.118,47
20110901|2011-05-26 07:30,26,4.11,4.131,4.102,4.131,95
20110901|2011-05-26 08:00,26,4.13,4.134,4.1255,4.1285,33
20110901|2011-05-26 08:30,26,4.129,4.136,4.117,4.117,59
20110901|2011-05-26 09:00,26,4.1155,4.127,4.1155,4.127,10
20110901|2011-05-26 09:30,26,4.123,4.123,4.104,4.104,13
20110901|2011-05-26 10:00,26,4.102,4.11,4.0905,4.11,42
20110901|2011-05-26 10:30,26,4.113,4.113,4.099,4.1085,13
20110901|2011-05-26 11:00,26,4.11,4.1195,4.11,4.1195,12
20110901|2011-05-26 11:30,26,4.1265,4.131,4.126,4.131,29
20110901|2011-05-26 12:00,26,4.132,4.1385,4.1285,4.133,52
20110901|2011-05-26 12:30,26,4.1305,4.132,4.1305,4.132,8
20110901|2011-05-26 13:00,26,4.1375,4.14,4.1305,4.1305,18
20110901|2011-05-26 13:30,26,4.129,4.13,4.128,4.13,8
20110901|2011-05-26 14:00,26,4.13,4.1315,4.13,4.1315,8
20110901|2011-05-26 14:30,26,4.133,4.145,4.133,4.138,18
20110901|2011-05-26 15:00,26,4.145,4.1465,4.139,4.139,8
20110901|2011-05-26 15:30,26,4.139,4.139,4.137,4.1375,6
20110901|2011-05-26 16:00,26,4.136,4.136,4.136,4.136,1
20110901|2011-05-26 17:00,27,4.1395,4.1395,4.128,4.128,5
20110901|2011-05-26 19:30,27,4.1395,4.1395,4.1395,4.1395,2
20110901|2011-05-26 20:00,27,4.1315,4.1315,4.1315,4.1315,1
20110901|2011-05-26 20:30,27,4.1305,4.14,4.123,4.14,16
20110901|2011-05-26 22:00,27,4.14,4.149,4.14,4.147,10
20110901|2011-05-26 23:30,27,4.1465,4.15,4.1465,4.15,5
20110901|2011-05-27 00:00,27,4.146,4.146,4.146,4.146,2
20110901|2011-05-27 00:30,27,4.143,4.144,4.143,4.144,4
20110901|2011-05-27 01:00,27,4.152,4.155,4.152,4.155,11
20110901|2011-05-27 01:30,27,4.158,4.18,4.158,4.18,69
20110901|2011-05-27 02:00,27,4.1865,4.1895,4.1825,4.1825,8
20110901|2011-05-27 02:30,27,4.18,4.1805,4.1785,4.1785,10
20110901|2011-05-27 03:00,27,4.179,4.1825,4.179,4.182,8
20110901|2011-05-27 04:00,27,4.175,4.175,4.1705,4.1705,3
20110901|2011-05-27 04:30,27,4.1645,4.1745,4.1645,4.1745,4
20110901|2011-05-27 05:30,27,4.1765,4.1855,4.1765,4.1855,4
20110901|2011-05-27 06:00,27,4.178,4.18,4.1745,4.1765,17
20110901|2011-05-27 06:30,27,4.1705,4.1825,4.1705,4.18,24
20110901|2011-05-27 07:00,27,4.1835,4.196,4.1835,4.194,63
20110901|2011-05-27 07:30,27,4.1975,4.21,4.196,4.2,96
20110901|2011-05-27 08:00,27,4.199,4.205,4.189,4.205,60
20110901|2011-05-27 08:30,27,4.2005,4.21,4.2,4.203,58
20110901|2011-05-27 09:00,27,4.1945,4.1945,4.17,4.1755,32
20110901|2011-05-27 09:30,27,4.178,4.1945,4.177,4.1935,32
20110901|2011-05-27 10:00,27,4.1935,4.1945,4.1775,4.1775,19
20110901|2011-05-27 10:30,27,4.177,4.1865,4.177,4.186,26
20110901|2011-05-27 11:00,27,4.1905,4.1905,4.1855,4.19,43
20110901|2011-05-27 11:30,27,4.1925,4.205,4.1925,4.205,103
20110901|2011-05-27 12:00,27,4.2035,4.2055,4.199,4.2,61
20110901|2011-05-27 12:30,27,4.1985,4.1985,4.1955,4.1965,19
20110901|2011-05-27 13:00,27,4.1975,4.2,4.1955,4.1985,28
20110901|2011-05-27 13:30,27,4.198,4.1995,4.195,4.195,18
20110901|2011-05-27 14:00,27,4.195,4.1995,4.195,4.197,7
20110901|2011-05-27 14:30,27,4.197,4.197,4.197,4.197,1
20110901|2011-05-27 15:00,27,4.1985,4.2015,4.1985,4.1985,6
20110901|2011-05-27 15:30,27,4.197,4.197,4.197,4.197,1
20110901|2011-05-27 16:00,27,4.1975,4.1975,4.196,4.196,25
20110901|2011-05-29 17:00,31,4.195,4.2,4.195,4.2,10
20110901|2011-05-29 17:30,31,4.2,4.2,4.2,4.2,5
20110901|2011-05-29 18:00,31,4.205,4.205,4.205,4.205,1
20110901|2011-05-29 18:30,31,4.2095,4.2095,4.2095,4.2095,2
20110901|2011-05-29 19:00,31,4.202,4.21,4.202,4.21,3
20110901|2011-05-29 19:30,31,4.2105,4.2105,4.195,4.195,4
20110901|2011-05-29 20:00,31,4.195,4.195,4.172,4.172,37
20110901|2011-05-29 20:30,31,4.161,4.161,4.16,4.16,6
20110901|2011-05-29 21:00,31,4.174,4.174,4.174,4.174,1
20110901|2011-05-30 00:30,31,4.1685,4.1685,4.1685,4.1685,1
20110901|2011-05-30 01:30,31,4.1655,4.1655,4.155,4.155,21
20110901|2011-05-30 02:00,31,4.159,4.159,4.159,4.159,10
20110901|2011-05-30 02:30,31,4.1665,4.175,4.1665,4.175,3
20110901|2011-05-30 04:00,31,4.172,4.172,4.172,4.172,3
20110901|2011-05-30 04:30,31,4.174,4.174,4.1735,4.1735,4
20110901|2011-05-30 05:00,31,4.1735,4.1735,4.1735,4.1735,2
20110901|2011-05-30 07:00,31,4.173,4.1755,4.173,4.1755,4
20110901|2011-05-30 08:30,31,4.1805,4.182,4.1805,4.182,3
20110901|2011-05-30 11:00,31,4.1855,4.1865,4.181,4.181,10
20110901|2011-05-30 11:30,31,4.181,4.181,4.181,4.181,4
20110901|2011-05-30 12:00,31,4.1835,4.1835,4.18,4.18,3
20110901|2011-05-30 18:30,31,4.1825,4.1825,4.1825,4.1825,10
20110901|2011-05-30 19:30,31,4.185,4.185,4.185,4.185,1
20110901|2011-05-30 20:00,31,4.1685,4.1685,4.1685,4.1685,1
20110901|2011-05-30 20:30,31,4.171,4.1895,4.171,4.1895,8
20110901|2011-05-30 21:00,31,4.1895,4.19,4.1895,4.19,3
20110901|2011-05-30 22:00,31,4.183,4.183,4.183,4.183,1
20110901|2011-05-31 00:00,31,4.171,4.171,4.171,4.171,1
20110901|2011-05-31 00:30,31,4.176,4.176,4.162,4.1625,8
20110901|2011-05-31 01:30,31,4.1835,4.184,4.1835,4.184,19
20110901|2011-05-31 02:00,31,4.19,4.2025,4.19,4.2025,76
20110901|2011-05-31 02:30,31,4.2085,4.2105,4.2035,4.2105,50
20110901|2011-05-31 03:00,31,4.2155,4.2175,4.2155,4.2175,3
20110901|2011-05-31 03:30,31,4.2145,4.2145,4.214,4.214,6
20110901|2011-05-31 04:00,31,4.2145,4.2145,4.207,4.207,8
20110901|2011-05-31 04:30,31,4.2055,4.213,4.2055,4.213,4
20110901|2011-05-31 05:00,31,4.2125,4.2125,4.2125,4.2125,2
20110901|2011-05-31 05:30,31,4.216,4.216,4.2035,4.204,7
20110901|2011-05-31 06:00,31,4.207,4.207,4.207,4.207,1
20110901|2011-05-31 06:30,31,4.21,4.21,4.1935,4.1955,7
20110901|2011-05-31 07:00,31,4.196,4.204,4.1955,4.1985,33
20110901|2011-05-31 07:30,31,4.1965,4.2005,4.195,4.196,9
20110901|2011-05-31 08:00,31,4.204,4.23,4.204,4.2205,50
20110901|2011-05-31 08:30,31,4.22,4.221,4.216,4.22,99
20110901|2011-05-31 09:00,31,4.218,4.2265,4.218,4.225,51
20110901|2011-05-31 09:30,31,4.2215,4.2215,4.2155,4.22,27
20110901|2011-05-31 10:00,31,4.22,4.223,4.2165,4.2165,65
20110901|2011-05-31 10:30,31,4.2225,4.223,4.1975,4.1975,74
20110901|2011-05-31 11:00,31,4.197,4.201,4.195,4.199,27
20110901|2011-05-31 11:30,31,4.1995,4.2025,4.1925,4.1975,114
20110901|2011-05-31 12:00,31,4.1975,4.202,4.197,4.202,43
20110901|2011-05-31 12:30,31,4.2005,4.204,4.199,4.2025,19
20110901|2011-05-31 13:00,31,4.204,4.204,4.1995,4.2,18
20110901|2011-05-31 13:30,31,4.1965,4.1985,4.1955,4.197,6
20110901|2011-05-31 14:00,31,4.1975,4.2,4.196,4.2,22
20110901|2011-05-31 14:30,31,4.2,4.211,4.2,4.211,9
20110901|2011-05-31 15:00,31,4.2105,4.2125,4.2105,4.2115,7
20110901|2011-05-31 15:30,31,4.209,4.209,4.209,4.209,1
20110901|2011-05-31 17:00,1,4.2055,4.2055,4.205,4.205,5
20110901|2011-05-31 17:30,1,4.21,4.2115,4.21,4.2115,5
20110901|2011-05-31 19:00,1,4.2065,4.2065,4.2065,4.2065,2
20110901|2011-05-31 19:30,1,4.2025,4.2075,4.2025,4.2075,6
20110901|2011-05-31 20:00,1,4.194,4.196,4.1915,4.196,236
20110901|2011-05-31 20:30,1,4.197,4.209,4.1965,4.209,33
20110901|2011-05-31 21:00,1,4.2055,4.2095,4.2,4.203,8
20110901|2011-05-31 21:30,1,4.2035,4.2035,4.185,4.185,18
20110901|2011-05-31 22:00,1,4.1815,4.184,4.1815,4.184,27
20110901|2011-05-31 22:30,1,4.185,4.1865,4.185,4.1865,5
20110901|2011-06-01 00:30,1,4.193,4.1935,4.189,4.1935,9
20110901|2011-06-01 01:00,1,4.189,4.1905,4.1885,4.1885,28
20110901|2011-06-01 01:30,1,4.196,4.196,4.196,4.196,10
20110901|2011-06-01 02:00,1,4.1965,4.2055,4.196,4.2055,11
20110901|2011-06-01 02:30,1,4.197,4.197,4.195,4.195,4
20110901|2011-06-01 03:00,1,4.197,4.198,4.1955,4.198,9
20110901|2011-06-01 03:30,1,4.195,4.195,4.193,4.193,4
20110901|2011-06-01 04:00,1,4.197,4.197,4.195,4.195,4
20110901|2011-06-01 04:30,1,4.195,4.196,4.195,4.195,3
20110901|2011-06-01 05:00,1,4.1925,4.1925,4.189,4.19,8
20110901|2011-06-01 05:30,1,4.187,4.19,4.187,4.19,2
20110901|2011-06-01 06:00,1,4.1865,4.188,4.1865,4.188,6
20110901|2011-06-01 06:30,1,4.1835,4.1835,4.183,4.183,3
20110901|2011-06-01 07:00,1,4.1755,4.183,4.1615,4.1635,34
20110901|2011-06-01 07:30,1,4.1575,4.1575,4.1425,4.1425,58
20110901|2011-06-01 08:00,1,4.1455,4.155,4.1405,4.154,16
20110901|2011-06-01 08:30,1,4.15,4.1545,4.1445,4.1465,76
20110901|2011-06-01 09:00,1,4.1405,4.144,4.127,4.143,114
20110901|2011-06-01 09:30,1,4.142,4.149,4.1415,4.1445,43
20110901|2011-06-01 10:00,1,4.141,4.151,4.141,4.151,25
20110901|2011-06-01 10:30,1,4.146,4.148,4.141,4.141,27
20110901|2011-06-01 11:00,1,4.1435,4.1435,4.124,4.1245,69
20110901|2011-06-01 11:30,1,4.132,4.132,4.1245,4.1275,31
20110901|2011-06-01 12:00,1,4.1265,4.1275,4.116,4.1215,63
20110901|2011-06-01 12:30,1,4.1185,4.122,4.1185,4.1205,4
20110901|2011-06-01 13:00,1,4.1245,4.125,4.119,4.124,33
20110901|2011-06-01 13:30,1,4.1215,4.1215,4.1165,4.1195,5
20110901|2011-06-01 14:00,1,4.124,4.124,4.113,4.115,35
20110901|2011-06-01 14:30,1,4.117,4.117,4.1045,4.1135,30
20110901|2011-06-01 15:00,1,4.1115,4.1115,4.1105,4.1105,2
20110901|2011-06-01 15:30,1,4.105,4.1055,4.1045,4.1045,5
20110901|2011-06-01 16:00,1,4.1045,4.1045,4.1045,4.1045,3
20110901|2011-06-01 17:00,2,4.104,4.104,4.0975,4.0975,14
20110901|2011-06-01 17:30,2,4.104,4.104,4.104,4.104,1
20110901|2011-06-01 18:30,2,4.1065,4.11,4.1065,4.11,2
20110901|2011-06-01 19:00,2,4.1135,4.116,4.1135,4.116,5
20110901|2011-06-01 19:30,2,4.1155,4.12,4.1155,4.12,7
20110901|2011-06-01 20:00,2,4.1185,4.12,4.1185,4.1195,20
20110901|2011-06-01 20:30,2,4.12,4.122,4.12,4.122,6
20110901|2011-06-01 21:00,2,4.1115,4.1115,4.111,4.111,6
20110901|2011-06-01 21:30,2,4.107,4.1145,4.107,4.1145,5
20110901|2011-06-01 22:00,2,4.115,4.1155,4.115,4.115,102
20110901|2011-06-01 22:30,2,4.1185,4.1185,4.1145,4.118,300
20110901|2011-06-01 23:00,2,4.1125,4.1125,4.112,4.112,3
20110901|2011-06-01 23:30,2,4.109,4.109,4.109,4.109,15
20110901|2011-06-02 00:00,2,4.11,4.11,4.101,4.102,37
20110901|2011-06-02 00:30,2,4.106,4.106,4.106,4.106,1
20110901|2011-06-02 01:00,2,4.106,4.114,4.106,4.114,5
20110901|2011-06-02 01:30,2,4.1225,4.1255,4.1225,4.1255,11
20110901|2011-06-02 02:00,2,4.117,4.119,4.1105,4.1125,33
20110901|2011-06-02 02:30,2,4.1095,4.1095,4.1095,4.1095,1
20110901|2011-06-02 03:00,2,4.123,4.1245,4.123,4.1245,3
20110901|2011-06-02 03:30,2,4.1205,4.1225,4.1195,4.1195,18
20110901|2011-06-02 04:00,2,4.1255,4.129,4.1255,4.129,11
20110901|2011-06-02 04:30,2,4.126,4.135,4.126,4.135,11
20110901|2011-06-02 05:00,2,4.138,4.141,4.138,4.139,9
20110901|2011-06-02 05:30,2,4.133,4.133,4.133,4.133,1
20110901|2011-06-02 06:00,2,4.1205,4.1255,4.1205,4.1255,5
20110901|2011-06-02 06:30,2,4.1235,4.1235,4.1175,4.1175,4
20110901|2011-06-02 07:00,2,4.1105,4.1105,4.102,4.1075,18
20110901|2011-06-02 07:30,2,4.1055,4.1165,4.1055,4.115,49
20110901|2011-06-02 08:00,2,4.1185,4.119,4.11,4.115,40
20110901|2011-06-02 08:30,2,4.1155,4.1155,4.085,4.0875,50
20110901|2011-06-02 09:00,2,4.0955,4.0995,4.0785,4.0785,84
20110901|2011-06-02 09:30,2,4.085,4.1,4.085,4.094,30
20110901|2011-06-02 10:00,2,4.091,4.0915,4.055,4.055,57
20110901|2011-06-02 10:30,2,4.0535,4.0785,4.0535,4.0785,65
20110901|2011-06-02 11:00,2,4.076,4.0855,4.071,4.083,44
20110901|2011-06-02 11:30,2,4.085,4.103,4.085,4.103,82
20110901|2011-06-02 12:00,2,4.103,4.114,4.103,4.111,84
20110901|2011-06-02 12:30,2,4.105,4.1095,4.105,4.1095,7
20110901|2011-06-02 13:00,2,4.114,4.114,4.104,4.104,7
20110901|2011-06-02 13:30,2,4.1175,4.1215,4.1175,4.1215,5
20110901|2011-06-02 14:00,2,4.124,4.124,4.1165,4.1165,7
20110901|2011-06-02 15:00,2,4.116,4.116,4.116,4.116,1
20110901|2011-06-02 15:30,2,4.114,4.1235,4.114,4.12,8
20110901|2011-06-02 16:00,2,4.117,4.117,4.117,4.117,1
20110901|2011-06-02 17:00,3,4.115,4.115,4.1105,4.1105,6
20110901|2011-06-02 17:30,3,4.1125,4.1125,4.1125,4.1125,1
20110901|2011-06-02 18:00,3,4.1125,4.1125,4.1125,4.1125,3
20110901|2011-06-02 18:30,3,4.118,4.12,4.118,4.12,6
20110901|2011-06-02 19:00,3,4.1175,4.1175,4.1175,4.1175,1
20110901|2011-06-02 19:30,3,4.113,4.1175,4.113,4.117,4
20110901|2011-06-02 20:00,3,4.13,4.1365,4.1285,4.133,17
20110901|2011-06-02 20:30,3,4.139,4.139,4.139,4.139,1
20110901|2011-06-02 21:00,3,4.1325,4.1325,4.1325,4.1325,1
20110901|2011-06-02 21:30,3,4.133,4.1435,4.133,4.1415,87
20110901|2011-06-02 22:00,3,4.149,4.157,4.149,4.152,6
20110901|2011-06-02 23:00,3,4.144,4.144,4.1425,4.1425,2
20110901|2011-06-02 23:30,3,4.1395,4.1395,4.1395,4.1395,1
20110901|2011-06-03 00:00,3,4.144,4.144,4.144,4.144,1
20110901|2011-06-03 00:30,3,4.144,4.155,4.144,4.155,10
20110901|2011-06-03 01:00,3,4.157,4.157,4.1485,4.1485,11
20110901|2011-06-03 01:30,3,4.157,4.162,4.156,4.1565,28
20110901|2011-06-03 02:00,3,4.135,4.1385,4.135,4.138,4
20110901|2011-06-03 02:30,3,4.134,4.134,4.132,4.133,40
20110901|2011-06-03 03:30,3,4.1335,4.1385,4.1335,4.1385,19
20110901|2011-06-03 04:30,3,4.128,4.128,4.125,4.126,3
20110901|2011-06-03 05:30,3,4.123,4.123,4.1225,4.1225,11
20110901|2011-06-03 06:00,3,4.1125,4.1255,4.1105,4.1255,25
20110901|2011-06-03 06:30,3,4.123,4.123,4.113,4.113,20
20110901|2011-06-03 07:00,3,4.1085,4.127,4.107,4.127,24
20110901|2011-06-03 07:30,3,4.111,4.111,4.073,4.0785,51
20110901|2011-06-03 08:00,3,4.079,4.093,4.076,4.09,19
20110901|2011-06-03 08:30,3,4.087,4.1175,4.087,4.1175,21
20110901|2011-06-03 09:00,3,4.121,4.154,4.1175,4.154,107
20110901|2011-06-03 09:30,3,4.151,4.151,4.1315,4.145,100
20110901|2011-06-03 10:00,3,4.148,4.15,4.1305,4.1305,232
20110901|2011-06-03 10:30,3,4.133,4.148,4.1195,4.1435,154
20110901|2011-06-03 11:00,3,4.141,4.1425,4.134,4.141,101
20110901|2011-06-03 11:30,3,4.1475,4.157,4.1475,4.1535,94
20110901|2011-06-03 12:00,3,4.1545,4.1545,4.1435,4.1445,66
20110901|2011-06-03 12:30,3,4.144,4.151,4.143,4.151,19
20110901|2011-06-03 13:00,3,4.1465,4.1465,4.142,4.142,17
20110901|2011-06-03 13:30,3,4.1435,4.148,4.1405,4.146,16
20110901|2011-06-03 14:00,3,4.143,4.143,4.1395,4.1395,4
20110901|2011-06-03 14:30,3,4.1395,4.141,4.137,4.137,7
20110901|2011-06-03 15:00,3,4.142,4.144,4.142,4.144,7
20110901|2011-06-03 15:30,3,4.1385,4.1385,4.138,4.138,2
20110901|2011-06-03 16:00,3,4.1395,4.1395,4.1395,4.1395,1
20110901|2011-06-05 17:00,6,4.135,4.152,4.135,4.1485,8
20110901|2011-06-05 17:30,6,4.154,4.155,4.154,4.155,5
20110901|2011-06-05 18:00,6,4.155,4.172,4.155,4.171,27
20110901|2011-06-05 18:30,6,4.17,4.1735,4.17,4.1735,16
20110901|2011-06-05 19:00,6,4.1635,4.1635,4.161,4.161,2
20110901|2011-06-05 20:00,6,4.168,4.168,4.168,4.168,1
20110901|2011-06-05 21:30,6,4.164,4.164,4.164,4.164,15
20110901|2011-06-05 23:00,6,4.16,4.16,4.16,4.16,3
20110901|2011-06-05 23:30,6,4.167,4.167,4.167,4.167,1
20110901|2011-06-06 00:30,6,4.166,4.166,4.166,4.166,1
20110901|2011-06-06 01:00,6,4.174,4.1815,4.174,4.1815,4
20110901|2011-06-06 01:30,6,4.185,4.1885,4.185,4.1885,13
20110901|2011-06-06 02:30,6,4.175,4.175,4.1665,4.1665,36
20110901|2011-06-06 03:00,6,4.1655,4.1655,4.158,4.1605,37
20110901|2011-06-06 03:30,6,4.172,4.172,4.172,4.172,2
20110901|2011-06-06 04:00,6,4.1765,4.1765,4.1765,4.1765,1
20110901|2011-06-06 05:00,6,4.177,4.177,4.17,4.17,2
20110901|2011-06-06 05:30,6,4.1635,4.1635,4.1635,4.1635,2
20110901|2011-06-06 06:00,6,4.1605,4.1605,4.1605,4.1605,4
20110901|2011-06-06 06:30,6,4.1505,4.1505,4.145,4.145,13
20110901|2011-06-06 07:00,6,4.153,4.157,4.147,4.149,14
20110901|2011-06-06 07:30,6,4.1565,4.162,4.1565,4.158,12
20110901|2011-06-06 08:00,6,4.154,4.181,4.154,4.1775,56
20110901|2011-06-06 08:30,6,4.178,4.1825,4.1705,4.1755,57
20110901|2011-06-06 09:00,6,4.1715,4.1715,4.1575,4.1645,17
20110901|2011-06-06 09:30,6,4.1645,4.1645,4.1485,4.151,38
20110901|2011-06-06 10:00,6,4.161,4.168,4.159,4.1655,25
20110901|2011-06-06 10:30,6,4.1635,4.1745,4.1635,4.166,42
20110901|2011-06-06 11:00,6,4.1635,4.165,4.162,4.162,21
20110901|2011-06-06 11:30,6,4.161,4.161,4.156,4.1595,33
20110901|2011-06-06 12:00,6,4.1595,4.163,4.157,4.158,156
20110901|2011-06-06 12:30,6,4.156,4.158,4.156,4.158,15
20110901|2011-06-06 13:00,6,4.1565,4.1565,4.156,4.156,6
20110901|2011-06-06 13:30,6,4.156,4.158,4.153,4.153,15
20110901|2011-06-06 14:00,6,4.1495,4.1495,4.144,4.144,13
20110901|2011-06-06 14:30,6,4.1425,4.1425,4.1405,4.141,8
20110901|2011-06-06 15:00,6,4.14,4.14,4.14,4.14,3
20110901|2011-06-06 15:30,6,4.141,4.141,4.1405,4.1405,11
20110901|2011-06-06 16:00,6,4.1405,4.1405,4.139,4.139,5
20110901|2011-06-06 17:00,7,4.139,4.139,4.139,4.139,3
20110901|2011-06-06 17:30,7,4.1355,4.1355,4.135,4.135,8
20110901|2011-06-06 18:00,7,4.14,4.14,4.14,4.14,1
20110901|2011-06-06 18:30,7,4.1415,4.1415,4.1415,4.1415,1
20110901|2011-06-06 19:30,7,4.1455,4.1455,4.1455,4.1455,1
20110901|2011-06-06 20:00,7,4.131,4.133,4.1295,4.133,3
20110901|2011-06-06 20:30,7,4.133,4.133,4.133,4.133,3
20110901|2011-06-06 21:00,7,4.145,4.145,4.145,4.145,15
20110901|2011-06-06 21:30,7,4.151,4.1535,4.151,4.1535,14
20110901|2011-06-06 22:00,7,4.1295,4.1295,4.1295,4.1295,2
20110901|2011-06-06 22:30,7,4.1295,4.1365,4.1295,4.1365,4
20110901|2011-06-07 00:00,7,4.1315,4.1315,4.1285,4.1285,8
20110901|2011-06-07 01:00,7,4.145,4.145,4.145,4.145,1
20110901|2011-06-07 01:30,7,4.1475,4.15,4.1475,4.15,11
20110901|2011-06-07 02:00,7,4.15,4.16,4.15,4.16,13
20110901|2011-06-07 03:00,7,4.1645,4.1645,4.1645,4.1645,1
20110901|2011-06-07 03:30,7,4.165,4.17,4.1645,4.17,161
20110901|2011-06-07 04:00,7,4.1635,4.1635,4.1635,4.1635,5
20110901|2011-06-07 04:30,7,4.1665,4.1665,4.16,4.16,6
20110901|2011-06-07 05:30,7,4.1575,4.1575,4.1575,4.1575,1
20110901|2011-06-07 06:00,7,4.1535,4.1535,4.1535,4.1535,5
20110901|2011-06-07 06:30,7,4.1485,4.15,4.145,4.145,10
20110901|2011-06-07 07:00,7,4.1515,4.157,4.148,4.1545,14
20110901|2011-06-07 07:30,7,4.1585,4.1585,4.15,4.1585,13
20110901|2011-06-07 08:00,7,4.1605,4.165,4.1575,4.1575,133
20110901|2011-06-07 08:30,7,4.1555,4.1615,4.14,4.1425,41
20110901|2011-06-07 09:00,7,4.1435,4.158,4.1435,4.1565,64
20110901|2011-06-07 09:30,7,4.1575,4.162,4.153,4.153,57
20110901|2011-06-07 10:00,7,4.151,4.1565,4.1505,4.1505,21
20110901|2011-06-07 10:30,7,4.148,4.1545,4.147,4.1545,22
20110901|2011-06-07 11:00,7,4.156,4.156,4.1545,4.155,19
20110901|2011-06-07 11:30,7,4.155,4.1695,4.155,4.168,93
20110901|2011-06-07 12:00,7,4.17,4.18,4.1675,4.173,49
20110901|2011-06-07 12:30,7,4.174,4.178,4.174,4.174,13
20110901|2011-06-07 13:00,7,4.174,4.1755,4.1725,4.1725,6
20110901|2011-06-07 13:30,7,4.173,4.175,4.1705,4.172,10
20110901|2011-06-07 14:00,7,4.169,4.169,4.165,4.166,8
20110901|2011-06-07 14:30,7,4.166,4.166,4.1635,4.1635,4
20110901|2011-06-07 15:00,7,4.163,4.165,4.1615,4.1645,9
20110901|2011-06-07 15:30,7,4.1655,4.168,4.165,4.168,7
20110901|2011-06-07 17:00,8,4.171,4.171,4.171,4.171,1
20110901|2011-06-07 17:30,8,4.17,4.172,4.17,4.172,6
20110901|2011-06-07 18:30,8,4.1725,4.1725,4.1715,4.1715,2
20110901|2011-06-07 19:00,8,4.166,4.166,4.166,4.166,2
20110901|2011-06-07 19:30,8,4.161,4.161,4.153,4.153,6
20110901|2011-06-07 20:00,8,4.1435,4.1435,4.129,4.129,19
20110901|2011-06-07 20:30,8,4.127,4.127,4.1155,4.1155,41
20110901|2011-06-07 21:00,8,4.11,4.1165,4.11,4.11,6
20110901|2011-06-07 21:30,8,4.1105,4.122,4.1105,4.121,23
20110901|2011-06-07 22:00,8,4.123,4.1235,4.123,4.1235,2
20110901|2011-06-07 22:30,8,4.122,4.122,4.122,4.122,1
20110901|2011-06-07 23:00,8,4.122,4.122,4.12,4.12,2
20110901|2011-06-07 23:30,8,4.121,4.1315,4.121,4.1315,11
20110901|2011-06-08 00:00,8,4.13,4.13,4.126,4.129,8
20110901|2011-06-08 00:30,8,4.1295,4.1315,4.1295,4.1315,3
20110901|2011-06-08 01:00,8,4.1295,4.1355,4.1295,4.1355,5
20110901|2011-06-08 01:30,8,4.134,4.134,4.1165,4.1165,17
20110901|2011-06-08 02:00,8,4.1175,4.1235,4.1175,4.1215,8
20110901|2011-06-08 02:30,8,4.1165,4.1175,4.115,4.1175,4
20110901|2011-06-08 03:30,8,4.1145,4.121,4.1145,4.121,5
20110901|2011-06-08 04:00,8,4.121,4.121,4.121,4.121,3
20110901|2011-06-08 05:00,8,4.115,4.115,4.105,4.105,25
20110901|2011-06-08 05:30,8,4.1,4.1,4.089,4.0955,17
20110901|2011-06-08 06:00,8,4.0925,4.0925,4.089,4.089,10
20110901|2011-06-08 06:30,8,4.09,4.098,4.0895,4.098,14
20110901|2011-06-08 07:00,8,4.089,4.089,4.0745,4.0775,55
20110901|2011-06-08 07:30,8,4.076,4.0825,4.0695,4.08,62
20110901|2011-06-08 08:00,8,4.0835,4.1065,4.0835,4.1045,37
20110901|2011-06-08 08:30,8,4.105,4.1155,4.0965,4.0965,60
20110901|2011-06-08 09:00,8,4.1,4.115,4.1,4.108,26
20110901|2011-06-08 09:30,8,4.1125,4.115,4.097,4.102,75
20110901|2011-06-08 10:00,8,4.1035,4.1155,4.1005,4.1095,153
20110901|2011-06-08 10:30,8,4.111,4.1185,4.111,4.1185,29
20110901|2011-06-08 11:00,8,4.1195,4.123,4.115,4.1185,62
20110901|2011-06-08 11:30,8,4.12,4.129,4.1175,4.129,98
20110901|2011-06-08 12:00,8,4.127,4.13,4.124,4.124,45
20110901|2011-06-08 12:30,8,4.123,4.123,4.114,4.1145,52
20110901|2011-06-08 13:00,8,4.1165,4.117,4.1115,4.1115,4
20110901|2011-06-08 13:30,8,4.119,4.127,4.119,4.127,12
20110901|2011-06-08 14:00,8,4.126,4.126,4.1225,4.123,22
20110901|2011-06-08 14:30,8,4.1245,4.13,4.124,4.13,17
20110901|2011-06-08 15:00,8,4.131,4.131,4.1275,4.13,7
20110901|2011-06-08 15:30,8,4.1235,4.1235,4.1225,4.123,5
20110901|2011-06-08 16:00,8,4.123,4.123,4.123,4.123,1
20110901|2011-06-08 17:00,9,4.1315,4.1315,4.1305,4.1305,4
20110901|2011-06-08 17:30,9,4.127,4.127,4.1265,4.1265,3
20110901|2011-06-08 18:00,9,4.129,4.129,4.1275,4.1275,4
20110901|2011-06-08 18:30,9,4.129,4.1335,4.129,4.1335,2
20110901|2011-06-08 20:00,9,4.131,4.131,4.131,4.131,1
20110901|2011-06-08 20:30,9,4.1165,4.1165,4.116,4.116,2
20110901|2011-06-08 21:00,9,4.12,4.1205,4.12,4.1205,21
20110901|2011-06-08 21:30,9,4.1225,4.123,4.1225,4.123,6
20110901|2011-06-08 22:30,9,4.119,4.119,4.119,4.119,1
20110901|2011-06-08 23:00,9,4.116,4.116,4.11,4.112,16
20110901|2011-06-08 23:30,9,4.1115,4.1115,4.1075,4.1075,3
20110901|2011-06-09 00:00,9,4.108,4.108,4.106,4.106,103
20110901|2011-06-09 00:30,9,4.1135,4.1205,4.1135,4.1205,11
20110901|2011-06-09 01:00,9,4.1185,4.1185,4.1185,4.1185,2
20110901|2011-06-09 01:30,9,4.1125,4.1125,4.1035,4.1045,113
20110901|2011-06-09 02:00,9,4.1065,4.111,4.106,4.111,28
20110901|2011-06-09 02:30,9,4.118,4.118,4.116,4.116,8
20110901|2011-06-09 03:00,9,4.1075,4.108,4.1005,4.101,32
20110901|2011-06-09 03:30,9,4.101,4.103,4.0895,4.0905,17
20110901|2011-06-09 04:00,9,4.0865,4.0865,4.083,4.086,26
20110901|2011-06-09 04:30,9,4.0885,4.091,4.0885,4.091,12
20110901|2011-06-09 05:00,9,4.0815,4.0815,4.075,4.075,48
20110901|2011-06-09 05:30,9,4.079,4.084,4.078,4.084,22
20110901|2011-06-09 06:00,9,4.083,4.0905,4.0815,4.0905,17
20110901|2011-06-09 06:30,9,4.0815,4.0815,4.078,4.078,2
20110901|2011-06-09 07:00,9,4.077,4.085,4.0635,4.0765,51
20110901|2011-06-09 07:30,9,4.0665,4.0815,4.0645,4.072,40
20110901|2011-06-09 08:00,9,4.074,4.091,4.074,4.084,45
20110901|2011-06-09 08:30,9,4.0845,4.1065,4.082,4.1005,52
20110901|2011-06-09 09:00,9,4.1045,4.114,4.102,4.1045,19
20110901|2011-06-09 09:30,9,4.1005,4.1085,4.1005,4.1015,21
20110901|2011-06-09 10:00,9,4.1025,4.1155,4.1025,4.1155,53
20110901|2011-06-09 10:30,9,4.12,4.1315,4.12,4.126,30
20110901|2011-06-09 11:00,9,4.125,4.13,4.123,4.123,28
20110901|2011-06-09 11:30,9,4.12,4.129,4.12,4.1225,179
20110901|2011-06-09 12:00,9,4.1225,4.126,4.1215,4.126,24
20110901|2011-06-09 12:30,9,4.124,4.1245,4.123,4.1245,11
20110901|2011-06-09 13:00,9,4.124,4.1305,4.123,4.1305,12
20110901|2011-06-09 13:30,9,4.13,4.1315,4.13,4.131,26
20110901|2011-06-09 14:00,9,4.1305,4.1335,4.125,4.125,20
20110901|2011-06-09 14:30,9,4.125,4.125,4.1235,4.1235,10
20110901|2011-06-09 15:00,9,4.1245,4.1265,4.1235,4.1265,6
20110901|2011-06-09 15:30,9,4.1235,4.128,4.1235,4.128,4
20110901|2011-06-09 17:00,10,4.1255,4.1255,4.1235,4.1235,2
20110901|2011-06-09 18:00,10,4.1235,4.124,4.1235,4.124,5
20110901|2011-06-09 18:30,10,4.106,4.106,4.106,4.106,1
20110901|2011-06-09 19:00,10,4.1175,4.1245,4.1175,4.1245,32
20110901|2011-06-09 19:30,10,4.125,4.1325,4.1235,4.1235,81
20110901|2011-06-09 20:00,10,4.1285,4.13,4.1215,4.1215,10
20110901|2011-06-09 20:30,10,4.1325,4.137,4.1325,4.137,13
20110901|2011-06-09 21:00,10,4.136,4.1415,4.1345,4.135,21
20110901|2011-06-09 21:30,10,4.1355,4.137,4.128,4.128,9
20110901|2011-06-09 22:00,10,4.1255,4.127,4.1255,4.1255,5
20110901|2011-06-09 22:30,10,4.126,4.126,4.122,4.122,5
20110901|2011-06-09 23:00,10,4.122,4.122,4.118,4.118,11
20110901|2011-06-09 23:30,10,4.1175,4.1185,4.117,4.1185,11
20110901|2011-06-10 00:00,10,4.12,4.12,4.1155,4.1155,35
20110901|2011-06-10 00:30,10,4.1155,4.1155,4.0965,4.098,74
20110901|2011-06-10 01:00,10,4.097,4.0975,4.0925,4.097,36
20110901|2011-06-10 01:30,10,4.109,4.11,4.103,4.11,101
20110901|2011-06-10 02:00,10,4.1065,4.107,4.092,4.092,24
20110901|2011-06-10 02:30,10,4.096,4.096,4.0935,4.0935,12
20110901|2011-06-10 03:00,10,4.1065,4.1065,4.1065,4.1065,1
20110901|2011-06-10 03:30,10,4.1155,4.118,4.1155,4.117,16
20110901|2011-06-10 04:00,10,4.1125,4.113,4.11,4.113,13
20110901|2011-06-10 04:30,10,4.1025,4.1025,4.097,4.102,5
20110901|2011-06-10 05:00,10,4.1,4.1055,4.096,4.1025,10
20110901|2011-06-10 05:30,10,4.0975,4.0975,4.0975,4.0975,1
20110901|2011-06-10 06:00,10,4.099,4.099,4.099,4.099,1
20110901|2011-06-10 06:30,10,4.1025,4.106,4.1025,4.106,4
20110901|2011-06-10 07:00,10,4.103,4.105,4.086,4.086,41
20110901|2011-06-10 07:30,10,4.0865,4.0865,4.074,4.0775,106
20110901|2011-06-10 08:00,10,4.08,4.084,4.074,4.08,84
20110901|2011-06-10 08:30,10,4.0815,4.0815,4.0585,4.059,149
20110901|2011-06-10 09:00,10,4.06,4.065,4.0465,4.065,251
20110901|2011-06-10 09:30,10,4.065,4.0705,4.0575,4.065,174
20110901|2011-06-10 10:00,10,4.0555,4.0675,4.0525,4.065,90
20110901|2011-06-10 10:30,10,4.063,4.0695,4.055,4.066,107
20110901|2011-06-10 11:00,10,4.0695,4.0755,4.068,4.068,59
20110901|2011-06-10 11:30,10,4.069,4.0825,4.069,4.074,212
20110901|2011-06-10 12:00,10,4.0765,4.077,4.0635,4.065,51
20110901|2011-06-10 12:30,10,4.065,4.065,4.0605,4.0625,15
20110901|2011-06-10 13:00,10,4.069,4.0715,4.069,4.0715,3
20110901|2011-06-10 13:30,10,4.0675,4.0755,4.0675,4.0755,3
20110901|2011-06-10 14:00,10,4.077,4.0795,4.074,4.075,11
20110901|2011-06-10 14:30,10,4.0735,4.0735,4.0625,4.0635,4
20110901|2011-06-10 15:00,10,4.062,4.062,4.0585,4.059,7
20110901|2011-06-10 15:30,10,4.06,4.06,4.059,4.059,7
20110901|2011-06-10 16:00,10,4.0565,4.0565,4.0565,4.0565,10
20110901|2011-06-12 17:00,13,4.059,4.067,4.0475,4.064,27
20110901|2011-06-12 17:30,13,4.054,4.064,4.0515,4.064,20
20110901|2011-06-12 18:00,13,4.064,4.0735,4.0625,4.0735,22
20110901|2011-06-12 18:30,13,4.0675,4.068,4.065,4.068,7
20110901|2011-06-12 19:00,13,4.068,4.069,4.062,4.062,5
20110901|2011-06-12 19:30,13,4.0645,4.074,4.0645,4.074,28
20110901|2011-06-12 20:00,13,4.074,4.078,4.0665,4.07,43
20110901|2011-06-12 20:30,13,4.0705,4.071,4.068,4.071,17
20110901|2011-06-12 21:00,13,4.075,4.075,4.0695,4.0695,4
20110901|2011-06-12 21:30,13,4.07,4.074,4.07,4.07,12
20110901|2011-06-12 22:00,13,4.07,4.07,4.0665,4.0665,3
20110901|2011-06-12 22:30,13,4.0615,4.0615,4.0595,4.0605,7
20110901|2011-06-12 23:00,13,4.0605,4.061,4.06,4.06,6
20110901|2011-06-12 23:30,13,4.061,4.061,4.0435,4.0435,52
20110901|2011-06-13 00:00,13,4.048,4.052,4.048,4.052,4
20110901|2011-06-13 00:30,13,4.0565,4.06,4.0545,4.056,10
20110901|2011-06-13 01:00,13,4.0605,4.062,4.056,4.061,30
20110901|2011-06-13 01:30,13,4.061,4.069,4.061,4.0655,20
20110901|2011-06-13 02:00,13,4.06,4.06,4.057,4.0575,11
20110901|2011-06-13 02:30,13,4.0595,4.061,4.058,4.0605,16
20110901|2011-06-13 03:00,13,4.0615,4.066,4.06,4.0605,103
20110901|2011-06-13 03:30,13,4.062,4.062,4.046,4.046,51
20110901|2011-06-13 04:00,13,4.0435,4.0435,4.033,4.033,22
20110901|2011-06-13 04:30,13,4.037,4.0435,4.0365,4.0365,42
20110901|2011-06-13 05:00,13,4.0385,4.042,4.0385,4.042,9
20110901|2011-06-13 05:30,13,4.0415,4.05,4.0415,4.0475,9
20110901|2011-06-13 06:00,13,4.051,4.051,4.0495,4.0495,5
20110901|2011-06-13 06:30,13,4.0505,4.0505,4.04,4.04,21
20110901|2011-06-13 07:00,13,4.0525,4.0575,4.0465,4.0565,75
20110901|2011-06-13 07:30,13,4.055,4.0615,4.04,4.05,49
20110901|2011-06-13 08:00,13,4.05,4.055,4.0425,4.0445,26
20110901|2011-06-13 08:30,13,4.048,4.054,4.046,4.052,134
20110901|2011-06-13 09:00,13,4.052,4.058,4.05,4.0535,94
20110901|2011-06-13 09:30,13,4.0565,4.0565,4.0465,4.047,19
20110901|2011-06-13 10:00,13,4.0435,4.057,4.0415,4.054,21
20110901|2011-06-13 10:30,13,4.053,4.055,4.0485,4.051,44
20110901|2011-06-13 11:00,13,4.0525,4.054,4.049,4.049,61
20110901|2011-06-13 11:30,13,4.05,4.0565,4.047,4.0545,86
20110901|2011-06-13 12:00,13,4.052,4.0525,4.042,4.05,107
20110901|2011-06-13 12:30,13,4.048,4.0525,4.047,4.0525,8
20110901|2011-06-13 13:00,13,4.052,4.055,4.051,4.055,7
20110901|2011-06-13 13:30,13,4.0555,4.067,4.0535,4.0615,32
20110901|2011-06-13 14:00,13,4.0615,4.063,4.0595,4.063,4
20110901|2011-06-13 14:30,13,4.058,4.058,4.05,4.053,14
20110901|2011-06-13 15:00,13,4.053,4.0545,4.0515,4.0515,13
20110901|2011-06-13 15:30,13,4.051,4.063,4.051,4.06,8
20110901|2011-06-13 17:00,14,4.0545,4.0555,4.053,4.0555,4
20110901|2011-06-13 17:30,14,4.0535,4.056,4.0535,4.0555,6
20110901|2011-06-13 18:00,14,4.056,4.06,4.056,4.06,23
20110901|2011-06-13 18:30,14,4.0565,4.0605,4.0565,4.0605,3
20110901|2011-06-13 19:00,14,4.0565,4.057,4.0565,4.057,3
20110901|2011-06-13 19:30,14,4.05,4.056,4.0495,4.056,20
20110901|2011-06-13 20:00,14,4.061,4.068,4.058,4.06,26
20110901|2011-06-13 20:30,14,4.064,4.07,4.064,4.069,37
20110901|2011-06-13 21:00,14,4.074,4.085,4.066,4.068,79
20110901|2011-06-13 21:30,14,4.074,4.078,4.0715,4.075,15
20110901|2011-06-13 22:00,14,4.067,4.067,4.0665,4.0665,17
20110901|2011-06-13 23:30,14,4.0765,4.0765,4.072,4.072,2
20110901|2011-06-14 00:30,14,4.075,4.0835,4.075,4.08,14
20110901|2011-06-14 01:00,14,4.079,4.086,4.079,4.086,40
20110901|2011-06-14 01:30,14,4.085,4.0915,4.0805,4.089,62
20110901|2011-06-14 02:00,14,4.088,4.096,4.084,4.092,46
20110901|2011-06-14 02:30,14,4.0865,4.087,4.081,4.0845,30
20110901|2011-06-14 03:00,14,4.085,4.0945,4.085,4.091,39
20110901|2011-06-14 03:30,14,4.09,4.104,4.09,4.104,38
20110901|2011-06-14 04:00,14,4.105,4.1095,4.104,4.1095,35
20110901|2011-06-14 04:30,14,4.102,4.1035,4.101,4.101,5
20110901|2011-06-14 05:00,14,4.1035,4.113,4.1035,4.1065,18
20110901|2011-06-14 05:30,14,4.099,4.1005,4.0935,4.094,33
20110901|2011-06-14 06:00,14,4.096,4.1,4.096,4.0985,32
20110901|2011-06-14 06:30,14,4.1,4.1075,4.0995,4.1075,22
20110901|2011-06-14 07:00,14,4.108,4.1345,4.108,4.1285,351
20110901|2011-06-14 07:30,14,4.135,4.1465,4.1295,4.143,420
20110901|2011-06-14 08:00,14,4.14,4.1415,4.1265,4.127,387
20110901|2011-06-14 08:30,14,4.1285,4.142,4.1285,4.1375,246
20110901|2011-06-14 09:00,14,4.1385,4.1625,4.1345,4.1585,664
20110901|2011-06-14 09:30,14,4.159,4.168,4.155,4.168,295
20110901|2011-06-14 10:00,14,4.167,4.176,4.1625,4.1625,683
20110901|2011-06-14 10:30,14,4.164,4.1795,4.1635,4.1765,168
20110901|2011-06-14 11:00,14,4.1755,4.1755,4.169,4.173,72
20110901|2011-06-14 11:30,14,4.173,4.176,4.16,4.175,198
20110901|2011-06-14 12:00,14,4.1745,4.1815,4.1735,4.1815,250
20110901|2011-06-14 12:30,14,4.18,4.1845,4.1765,4.178,55
20110901|2011-06-14 13:00,14,4.1785,4.183,4.178,4.1815,37
20110901|2011-06-14 13:30,14,4.1805,4.182,4.179,4.182,46
20110901|2011-06-14 14:00,14,4.181,4.1815,4.1785,4.1785,20
20110901|2011-06-14 14:30,14,4.179,4.179,4.1745,4.1755,85
20110901|2011-06-14 15:00,14,4.178,4.185,4.175,4.1765,64
20110901|2011-06-14 15:30,14,4.175,4.177,4.1735,4.1745,35
20110901|2011-06-14 16:00,14,4.174,4.174,4.174,4.174,5
20110901|2011-06-14 17:00,15,4.1705,4.18,4.1705,4.176,14
20110901|2011-06-14 17:30,15,4.1765,4.18,4.174,4.174,9
20110901|2011-06-14 18:00,15,4.174,4.174,4.174,4.174,2
20110901|2011-06-14 18:30,15,4.174,4.174,4.1705,4.1705,5
20110901|2011-06-14 19:00,15,4.173,4.173,4.1665,4.1665,7
20110901|2011-06-14 19:30,15,4.164,4.164,4.16,4.16,22
20110901|2011-06-14 20:00,15,4.159,4.168,4.158,4.1665,40
20110901|2011-06-14 20:30,15,4.169,4.169,4.16,4.164,77
20110901|2011-06-14 21:00,15,4.167,4.1705,4.164,4.1705,6
20110901|2011-06-14 21:30,15,4.17,4.173,4.1645,4.1645,17
20110901|2011-06-14 22:00,15,4.1645,4.1645,4.16,4.16,136
20110901|2011-06-14 22:30,15,4.168,4.1695,4.1635,4.1635,16
20110901|2011-06-14 23:00,15,4.1695,4.1695,4.1695,4.1695,3
20110901|2011-06-14 23:30,15,4.17,4.17,4.163,4.163,29
20110901|2011-06-15 00:00,15,4.164,4.167,4.16,4.1625,24
20110901|2011-06-15 00:30,15,4.1625,4.1625,4.1605,4.1605,4
20110901|2011-06-15 01:00,15,4.1625,4.165,4.162,4.1635,7
20110901|2011-06-15 01:30,15,4.1625,4.1635,4.1605,4.1635,6
20110901|2011-06-15 02:00,15,4.159,4.1655,4.152,4.1655,135
20110901|2011-06-15 02:30,15,4.162,4.166,4.159,4.166,19
20110901|2011-06-15 03:00,15,4.163,4.17,4.1625,4.17,59
20110901|2011-06-15 03:30,15,4.165,4.165,4.16,4.161,44
20110901|2011-06-15 04:00,15,4.1625,4.1885,4.162,4.185,98
20110901|2011-06-15 04:30,15,4.1795,4.1795,4.1745,4.176,29
20110901|2011-06-15 05:00,15,4.182,4.182,4.174,4.176,40
20110901|2011-06-15 05:30,15,4.178,4.178,4.1765,4.1765,25
20110901|2011-06-15 06:00,15,4.175,4.1755,4.1735,4.175,12
20110901|2011-06-15 06:30,15,4.172,4.172,4.164,4.164,67
20110901|2011-06-15 07:00,15,4.163,4.166,4.1525,4.1535,228
20110901|2011-06-15 07:30,15,4.152,4.155,4.143,4.143,229
20110901|2011-06-15 08:00,15,4.143,4.1565,4.14,4.153,156
20110901|2011-06-15 08:30,15,4.1535,4.167,4.151,4.1625,75
20110901|2011-06-15 09:00,15,4.1585,4.168,4.1585,4.1615,132
20110901|2011-06-15 09:30,15,4.1645,4.183,4.159,4.1775,179
20110901|2011-06-15 10:00,15,4.1795,4.2,4.1795,4.19,366
20110901|2011-06-15 10:30,15,4.1855,4.1855,4.159,4.1605,153
20110901|2011-06-15 11:00,15,4.161,4.162,4.133,4.1435,205
20110901|2011-06-15 11:30,15,4.141,4.147,4.1305,4.1415,285
20110901|2011-06-15 12:00,15,4.142,4.143,4.13,4.132,147
20110901|2011-06-15 12:30,15,4.13,4.132,4.125,4.1295,87
20110901|2011-06-15 13:00,15,4.14,4.146,4.132,4.134,49
20110901|2011-06-15 13:30,15,4.134,4.14,4.13,4.1305,69
20110901|2011-06-15 14:00,15,4.131,4.131,4.117,4.13,105
20110901|2011-06-15 14:30,15,4.13,4.1365,4.1255,4.1355,65
20110901|2011-06-15 15:00,15,4.132,4.144,4.1315,4.1425,37
20110901|2011-06-15 15:30,15,4.1385,4.142,4.1375,4.142,5
20110901|2011-06-15 16:00,15,4.141,4.141,4.1405,4.1405,2
20110901|2011-06-15 17:00,16,4.1435,4.144,4.1405,4.1405,3
20110901|2011-06-15 17:30,16,4.143,4.143,4.139,4.139,5
20110901|2011-06-15 18:00,16,4.14,4.14,4.1275,4.1275,20
20110901|2011-06-15 18:30,16,4.14,4.1425,4.13,4.13,20
20110901|2011-06-15 19:00,16,4.1335,4.1335,4.133,4.133,9
20110901|2011-06-15 19:30,16,4.1365,4.1425,4.1365,4.1375,15
20110901|2011-06-15 20:00,16,4.1325,4.138,4.129,4.137,33
20110901|2011-06-15 20:30,16,4.1385,4.1395,4.1355,4.1375,56
20110901|2011-06-15 21:00,16,4.1385,4.1385,4.1355,4.1355,15
20110901|2011-06-15 21:30,16,4.139,4.145,4.139,4.145,5
20110901|2011-06-15 22:00,16,4.139,4.14,4.1375,4.14,4
20110901|2011-06-15 22:30,16,4.139,4.139,4.1365,4.138,11
20110901|2011-06-15 23:00,16,4.133,4.133,4.133,4.133,1
20110901|2011-06-15 23:30,16,4.134,4.134,4.1225,4.126,15
20110901|2011-06-16 00:00,16,4.127,4.13,4.122,4.122,22
20110901|2011-06-16 00:30,16,4.125,4.1285,4.1185,4.122,28
20110901|2011-06-16 01:00,16,4.122,4.1255,4.12,4.121,18
20110901|2011-06-16 01:30,16,4.1185,4.123,4.1145,4.122,27
20110901|2011-06-16 02:00,16,4.116,4.135,4.111,4.135,82
20110901|2011-06-16 02:30,16,4.13,4.138,4.125,4.138,21
20110901|2011-06-16 03:00,16,4.1335,4.1425,4.1335,4.1425,15
20110901|2011-06-16 03:30,16,4.1355,4.136,4.1225,4.1225,23
20110901|2011-06-16 04:00,16,4.121,4.121,4.113,4.117,11
20110901|2011-06-16 04:30,16,4.11,4.1105,4.096,4.1075,77
20110901|2011-06-16 05:00,16,4.1055,4.1075,4.099,4.099,46
20110901|2011-06-16 05:30,16,4.098,4.109,4.0955,4.1085,29
20110901|2011-06-16 06:00,16,4.11,4.11,4.104,4.1065,15
20110901|2011-06-16 06:30,16,4.104,4.105,4.09,4.09,85
20110901|2011-06-16 07:00,16,4.091,4.094,4.065,4.0725,670
20110901|2011-06-16 07:30,16,4.072,4.09,4.065,4.0885,249
20110901|2011-06-16 08:00,16,4.086,4.1005,4.082,4.09,230
20110901|2011-06-16 08:30,16,4.0885,4.1055,4.084,4.099,435
20110901|2011-06-16 09:00,16,4.0945,4.116,4.0835,4.099,218
20110901|2011-06-16 09:30,16,4.1005,4.108,4.1005,4.103,40
20110901|2011-06-16 10:00,16,4.1005,4.109,4.094,4.105,115
20110901|2011-06-16 10:30,16,4.1065,4.123,4.1055,4.1195,137
20110901|2011-06-16 11:00,16,4.1195,4.151,4.1195,4.151,308
20110901|2011-06-16 11:30,16,4.147,4.147,4.132,4.136,206
20110901|2011-06-16 12:00,16,4.1365,4.14,4.1345,4.14,91
20110901|2011-06-16 12:30,16,4.1395,4.1395,4.134,4.134,84
20110901|2011-06-16 13:00,16,4.133,4.133,4.124,4.128,78
20110901|2011-06-16 13:30,16,4.128,4.128,4.1155,4.1215,151
20110901|2011-06-16 14:00,16,4.122,4.131,4.1215,4.131,20
20110901|2011-06-16 14:30,16,4.1295,4.1425,4.1295,4.1425,23
20110901|2011-06-16 15:00,16,4.1415,4.1415,4.139,4.1395,23
20110901|2011-06-16 15:30,16,4.136,4.137,4.135,4.1365,9
20110901|2011-06-16 16:00,16,4.14,4.14,4.137,4.137,10
20110901|2011-06-16 17:00,17,4.14,4.1445,4.1365,4.1375,6
20110901|2011-06-16 17:30,17,4.137,4.138,4.137,4.138,4
20110901|2011-06-16 18:00,17,4.1385,4.139,4.1385,4.139,4
20110901|2011-06-16 19:00,17,4.133,4.133,4.1285,4.1305,6
20110901|2011-06-16 19:30,17,4.136,4.138,4.1355,4.1375,14
20110901|2011-06-16 20:00,17,4.1385,4.1395,4.136,4.1395,32
20110901|2011-06-16 20:30,17,4.1325,4.133,4.1255,4.1255,17
20110901|2011-06-16 21:00,17,4.124,4.1255,4.123,4.123,4
20110901|2011-06-16 21:30,17,4.1225,4.126,4.12,4.126,43
20110901|2011-06-16 22:00,17,4.1225,4.13,4.1225,4.13,54
20110901|2011-06-16 22:30,17,4.128,4.128,4.1265,4.1265,17
20110901|2011-06-16 23:00,17,4.125,4.125,4.12,4.12,10
20110901|2011-06-16 23:30,17,4.12,4.12,4.118,4.119,25
20110901|2011-06-17 00:00,17,4.118,4.118,4.116,4.116,4
20110901|2011-06-17 00:30,17,4.113,4.124,4.112,4.124,28
20110901|2011-06-17 01:00,17,4.124,4.124,4.1185,4.12,15
20110901|2011-06-17 01:30,17,4.1175,4.1315,4.1175,4.1265,188
20110901|2011-06-17 02:00,17,4.131,4.1325,4.1165,4.1165,180
20110901|2011-06-17 02:30,17,4.117,4.118,4.095,4.098,191
20110901|2011-06-17 03:00,17,4.1,4.1035,4.095,4.0975,55
20110901|2011-06-17 03:30,17,4.097,4.1065,4.097,4.1035,20
20110901|2011-06-17 04:00,17,4.106,4.1265,4.106,4.1175,44
20110901|2011-06-17 04:30,17,4.12,4.121,4.113,4.116,42
20110901|2011-06-17 05:00,17,4.1125,4.14,4.1125,4.14,33
20110901|2011-06-17 05:30,17,4.1415,4.148,4.134,4.14,53
20110901|2011-06-17 06:00,17,4.14,4.1445,4.135,4.1445,106
20110901|2011-06-17 06:30,17,4.1485,4.156,4.136,4.1515,27
20110901|2011-06-17 07:00,17,4.15,4.153,4.14,4.142,98
20110901|2011-06-17 07:30,17,4.1405,4.153,4.14,4.153,32
20110901|2011-06-17 08:00,17,4.1495,4.1525,4.1415,4.1445,141
20110901|2011-06-17 08:30,17,4.1445,4.1495,4.133,4.146,180
20110901|2011-06-17 09:00,17,4.1525,4.1725,4.144,4.15,236
20110901|2011-06-17 09:30,17,4.15,4.1605,4.15,4.152,145
20110901|2011-06-17 10:00,17,4.152,4.152,4.135,4.1385,409
20110901|2011-06-17 10:30,17,4.1395,4.14,4.1085,4.117,470
20110901|2011-06-17 11:00,17,4.119,4.1215,4.113,4.114,102
20110901|2011-06-17 11:30,17,4.1165,4.1215,4.114,4.1205,251
20110901|2011-06-17 12:00,17,4.1195,4.12,4.11,4.1155,106
20110901|2011-06-17 12:30,17,4.117,4.1195,4.113,4.1145,76
20110901|2011-06-17 13:00,17,4.114,4.124,4.1135,4.124,42
20110901|2011-06-17 13:30,17,4.119,4.119,4.115,4.115,12
20110901|2011-06-17 14:00,17,4.119,4.121,4.11,4.116,28
20110901|2011-06-17 14:30,17,4.116,4.122,4.1135,4.1195,28
20110901|2011-06-17 15:00,17,4.1195,4.1195,4.1175,4.1175,15
20110901|2011-06-17 15:30,17,4.1175,4.1175,4.115,4.1175,14
20110901|2011-06-17 16:00,17,4.1165,4.1175,4.116,4.1175,13
20110901|2011-06-19 17:00,20,4.1225,4.1225,4.1,4.1055,8
20110901|2011-06-19 17:30,20,4.1075,4.111,4.1075,4.11,11
20110901|2011-06-19 18:00,20,4.11,4.116,4.11,4.115,21
20110901|2011-06-19 18:30,20,4.115,4.115,4.115,4.115,7
20110901|2011-06-19 19:00,20,4.12,4.122,4.119,4.1205,77
20110901|2011-06-19 19:30,20,4.1235,4.126,4.119,4.119,29
20110901|2011-06-19 20:00,20,4.1235,4.128,4.1115,4.1155,76
20110901|2011-06-19 20:30,20,4.1145,4.1145,4.106,4.1115,29
20110901|2011-06-19 21:00,20,4.1135,4.1135,4.11,4.11,12
20110901|2011-06-19 21:30,20,4.1,4.1,4.0925,4.095,11
20110901|2011-06-19 22:00,20,4.095,4.097,4.09,4.0915,78
20110901|2011-06-19 22:30,20,4.089,4.092,4.088,4.091,25
20110901|2011-06-19 23:00,20,4.09,4.091,4.0815,4.0835,42
20110901|2011-06-19 23:30,20,4.086,4.086,4.0755,4.077,40
20110901|2011-06-20 00:00,20,4.0755,4.0805,4.073,4.074,61
20110901|2011-06-20 00:30,20,4.0745,4.082,4.0745,4.0775,30
20110901|2011-06-20 01:00,20,4.077,4.084,4.077,4.08,39
20110901|2011-06-20 01:30,20,4.0775,4.0775,4.0685,4.0725,25
20110901|2011-06-20 02:00,20,4.0725,4.087,4.0705,4.084,94
20110901|2011-06-20 02:30,20,4.084,4.0855,4.073,4.073,59
20110901|2011-06-20 03:00,20,4.0715,4.08,4.0705,4.0735,27
20110901|2011-06-20 03:30,20,4.07,4.07,4.062,4.066,67
20110901|2011-06-20 04:00,20,4.07,4.078,4.0675,4.0775,15
20110901|2011-06-20 04:30,20,4.0735,4.074,4.071,4.074,11
20110901|2011-06-20 05:00,20,4.072,4.079,4.072,4.0765,25
20110901|2011-06-20 05:30,20,4.076,4.082,4.0755,4.078,51
20110901|2011-06-20 06:00,20,4.0765,4.078,4.07,4.07,81
20110901|2011-06-20 06:30,20,4.064,4.067,4.061,4.0665,58
20110901|2011-06-20 07:00,20,4.065,4.069,4.024,4.04,1244
20110901|2011-06-20 07:30,20,4.0385,4.049,4.032,4.048,551
20110901|2011-06-20 08:00,20,4.0485,4.0665,4.0485,4.0555,407
20110901|2011-06-20 08:30,20,4.057,4.071,4.056,4.068,191
20110901|2011-06-20 09:00,20,4.0695,4.0695,4.0535,4.0575,157
20110901|2011-06-20 09:30,20,4.0595,4.072,4.0585,4.0685,129
20110901|2011-06-20 10:00,20,4.0635,4.081,4.06,4.081,262
20110901|2011-06-20 10:30,20,4.0815,4.093,4.08,4.0865,363
20110901|2011-06-20 11:00,20,4.0905,4.0975,4.085,4.0885,87
20110901|2011-06-20 11:30,20,4.0895,4.0935,4.085,4.0935,397
20110901|2011-06-20 12:00,20,4.093,4.0945,4.086,4.09,127
20110901|2011-06-20 12:30,20,4.088,4.09,4.0875,4.0875,21
20110901|2011-06-20 13:00,20,4.0895,4.0935,4.088,4.0895,31
20110901|2011-06-20 13:30,20,4.0965,4.1,4.095,4.095,32
20110901|2011-06-20 14:00,20,4.0945,4.095,4.094,4.0945,14
20110901|2011-06-20 14:30,20,4.094,4.097,4.0935,4.096,15
20110901|2011-06-20 15:00,20,4.093,4.0985,4.093,4.0935,43
20110901|2011-06-20 15:30,20,4.0925,4.0925,4.0885,4.0885,13
20110901|2011-06-20 16:00,20,4.0885,4.0885,4.087,4.0875,4
20110901|2011-06-20 17:00,21,4.0935,4.0935,4.088,4.089,5
20110901|2011-06-20 18:00,21,4.0925,4.0925,4.0925,4.0925,1
20110901|2011-06-20 18:30,21,4.1005,4.1005,4.098,4.098,2
20110901|2011-06-20 19:00,21,4.0935,4.101,4.093,4.096,11
20110901|2011-06-20 19:30,21,4.0955,4.0955,4.0855,4.09,104
20110901|2011-06-20 20:00,21,4.09,4.0975,4.089,4.097,88
20110901|2011-06-20 20:30,21,4.096,4.098,4.0925,4.097,49
20110901|2011-06-20 21:00,21,4.0965,4.098,4.092,4.093,126
20110901|2011-06-20 21:30,21,4.0925,4.0925,4.0775,4.085,67
20110901|2011-06-20 22:00,21,4.087,4.089,4.0805,4.089,81
20110901|2011-06-20 22:30,21,4.0895,4.0915,4.085,4.0885,19
20110901|2011-06-20 23:00,21,4.0885,4.0885,4.0875,4.0875,12
20110901|2011-06-20 23:30,21,4.0855,4.093,4.0845,4.092,225
20110901|2011-06-21 00:00,21,4.092,4.1015,4.092,4.0965,39
20110901|2011-06-21 00:30,21,4.097,4.107,4.097,4.107,99
20110901|2011-06-21 01:00,21,4.1085,4.1155,4.1045,4.1155,101
20110901|2011-06-21 01:30,21,4.1125,4.1195,4.11,4.115,50
20110901|2011-06-21 02:00,21,4.1145,4.117,4.1085,4.1145,32
20110901|2011-06-21 02:30,21,4.1165,4.1165,4.1105,4.113,34
20110901|2011-06-21 03:00,21,4.111,4.1185,4.1055,4.116,100
20110901|2011-06-21 03:30,21,4.1155,4.12,4.111,4.115,48
20110901|2011-06-21 04:00,21,4.1105,4.1105,4.099,4.104,33
20110901|2011-06-21 04:30,21,4.104,4.104,4.1,4.1,30
20110901|2011-06-21 05:00,21,4.1,4.113,4.0985,4.113,32
20110901|2011-06-21 05:30,21,4.1165,4.1165,4.1115,4.113,29
20110901|2011-06-21 06:00,21,4.1165,4.122,4.114,4.116,75
20110901|2011-06-21 06:30,21,4.1145,4.117,4.1075,4.1135,19
20110901|2011-06-21 07:00,21,4.1155,4.126,4.112,4.125,290
20110901|2011-06-21 07:30,21,4.125,4.1395,4.125,4.132,420
20110901|2011-06-21 08:00,21,4.1285,4.1345,4.1245,4.131,387
20110901|2011-06-21 08:30,21,4.1295,4.137,4.124,4.136,465
20110901|2011-06-21 09:00,21,4.136,4.1465,4.136,4.14,600
20110901|2011-06-21 09:30,21,4.141,4.1425,4.1355,4.14,195
20110901|2011-06-21 10:00,21,4.14,4.1415,4.1385,4.1415,181
20110901|2011-06-21 10:30,21,4.141,4.1415,4.117,4.12,435
20110901|2011-06-21 11:00,21,4.1205,4.1205,4.1085,4.1085,324
20110901|2011-06-21 11:30,21,4.108,4.109,4.095,4.105,329
20110901|2011-06-21 12:00,21,4.1055,4.1105,4.09,4.093,209
20110901|2011-06-21 12:30,21,4.093,4.1005,4.093,4.097,69
20110901|2011-06-21 13:00,21,4.098,4.109,4.098,4.1075,52
20110901|2011-06-21 13:30,21,4.103,4.11,4.103,4.1085,9
20110901|2011-06-21 14:00,21,4.1095,4.1095,4.1055,4.1065,8
20110901|2011-06-21 14:30,21,4.1095,4.1095,4.103,4.103,19
20110901|2011-06-21 15:00,21,4.101,4.101,4.101,4.101,3
20110901|2011-06-21 15:30,21,4.1005,4.1065,4.1005,4.1045,9
20110901|2011-06-21 16:00,21,4.1025,4.1025,4.102,4.102,5
20110901|2011-06-21 17:00,22,4.1085,4.1085,4.105,4.108,9
20110901|2011-06-21 17:30,22,4.108,4.1085,4.1065,4.1065,3
20110901|2011-06-21 18:00,22,4.099,4.099,4.099,4.099,2
20110901|2011-06-21 18:30,22,4.105,4.1085,4.105,4.1085,23
20110901|2011-06-21 19:00,22,4.1095,4.1115,4.106,4.1095,52
20110901|2011-06-21 19:30,22,4.1065,4.11,4.099,4.1075,39
20110901|2011-06-21 20:00,22,4.1045,4.111,4.102,4.1055,108
20110901|2011-06-21 20:30,22,4.101,4.1015,4.0865,4.0895,174
20110901|2011-06-21 21:00,22,4.087,4.097,4.086,4.092,184
20110901|2011-06-21 21:30,22,4.0925,4.1005,4.092,4.1,76
20110901|2011-06-21 22:00,22,4.0995,4.0995,4.092,4.0935,16
20110901|2011-06-21 22:30,22,4.091,4.091,4.0845,4.0865,117
20110901|2011-06-21 23:00,22,4.0865,4.088,4.085,4.0865,22
20110901|2011-06-21 23:30,22,4.0865,4.088,4.083,4.0845,36
20110901|2011-06-22 00:00,22,4.083,4.0875,4.0795,4.087,119
20110901|2011-06-22 00:30,22,4.0875,4.094,4.0865,4.0935,112
20110901|2011-06-22 01:00,22,4.0935,4.098,4.09,4.095,130
20110901|2011-06-22 01:30,22,4.0945,4.097,4.0875,4.096,177
20110901|2011-06-22 02:00,22,4.0945,4.1,4.09,4.099,95
20110901|2011-06-22 02:30,22,4.099,4.103,4.094,4.0945,102
20110901|2011-06-22 03:00,22,4.098,4.1,4.0915,4.0915,52
20110901|2011-06-22 03:30,22,4.09,4.0905,4.088,4.0905,20
20110901|2011-06-22 04:00,22,4.088,4.09,4.075,4.0785,96
20110901|2011-06-22 04:30,22,4.08,4.0815,4.0685,4.071,213
20110901|2011-06-22 05:00,22,4.074,4.0745,4.064,4.067,306
20110901|2011-06-22 05:30,22,4.068,4.078,4.0675,4.073,205
20110901|2011-06-22 06:00,22,4.0715,4.0765,4.0695,4.075,66
20110901|2011-06-22 06:30,22,4.075,4.091,4.073,4.0905,365
20110901|2011-06-22 07:00,22,4.09,4.1065,4.09,4.096,730
20110901|2011-06-22 07:30,22,4.096,4.096,4.083,4.09,322
20110901|2011-06-22 08:00,22,4.093,4.1005,4.0925,4.0995,259
20110901|2011-06-22 08:30,22,4.097,4.1155,4.0945,4.1085,434
20110901|2011-06-22 09:00,22,4.1095,4.111,4.0965,4.103,204
20110901|2011-06-22 09:30,22,4.1025,4.109,4.095,4.1,179
20110901|2011-06-22 10:00,22,4.099,4.099,4.0785,4.088,448
20110901|2011-06-22 10:30,22,4.09,4.098,4.089,4.0935,90
20110901|2011-06-22 11:00,22,4.092,4.098,4.086,4.096,46
20110901|2011-06-22 11:30,22,4.097,4.1125,4.0915,4.107,728
20110901|2011-06-22 12:00,22,4.1085,4.1095,4.1025,4.1095,196
20110901|2011-06-22 12:30,22,4.1075,4.1115,4.107,4.11,50
20110901|2011-06-22 13:00,22,4.1085,4.11,4.105,4.1075,42
20110901|2011-06-22 13:30,22,4.106,4.106,4.0865,4.089,82
20110901|2011-06-22 14:00,22,4.0895,4.097,4.086,4.088,42
20110901|2011-06-22 14:30,22,4.0855,4.0855,4.0765,4.0765,56
20110901|2011-06-22 15:00,22,4.077,4.084,4.0755,4.079,49
20110901|2011-06-22 15:30,22,4.079,4.08,4.0755,4.0775,12
20110901|2011-06-22 16:00,22,4.076,4.0795,4.0755,4.0795,7
20110901|2011-06-22 17:00,23,4.075,4.076,4.075,4.075,4
20110901|2011-06-22 17:30,23,4.075,4.075,4.0705,4.071,3
20110901|2011-06-22 18:00,23,4.0745,4.0745,4.0585,4.063,67
20110901|2011-06-22 18:30,23,4.0655,4.073,4.065,4.0725,89
20110901|2011-06-22 19:00,23,4.078,4.087,4.0755,4.0785,147
20110901|2011-06-22 19:30,23,4.08,4.081,4.075,4.078,95
20110901|2011-06-22 20:00,23,4.0755,4.0755,4.05,4.0545,419
20110901|2011-06-22 20:30,23,4.053,4.056,4.049,4.052,287
20110901|2011-06-22 21:00,23,4.051,4.064,4.0465,4.0625,191
20110901|2011-06-22 21:30,23,4.0625,4.07,4.0565,4.066,325
20110901|2011-06-22 22:00,23,4.068,4.073,4.0655,4.073,216
20110901|2011-06-22 22:30,23,4.0725,4.0745,4.07,4.072,44
20110901|2011-06-22 23:00,23,4.072,4.072,4.0695,4.0715,86
20110901|2011-06-22 23:30,23,4.073,4.0745,4.072,4.0745,6
20110901|2011-06-23 00:00,23,4.074,4.075,4.071,4.074,39
20110901|2011-06-23 00:30,23,4.0725,4.0725,4.0635,4.0695,140
20110901|2011-06-23 01:00,23,4.07,4.071,4.066,4.07,65
20110901|2011-06-23 01:30,23,4.071,4.0815,4.071,4.077,167
20110901|2011-06-23 02:00,23,4.075,4.075,4.063,4.0655,91
20110901|2011-06-23 02:30,23,4.067,4.0835,4.0665,4.078,343
20110901|2011-06-23 03:00,23,4.08,4.0865,4.075,4.0825,50
20110901|2011-06-23 03:30,23,4.078,4.0805,4.074,4.076,76
20110901|2011-06-23 04:00,23,4.08,4.0805,4.067,4.067,118
20110901|2011-06-23 04:30,23,4.066,4.072,4.0645,4.0665,104
20110901|2011-06-23 05:00,23,4.0675,4.073,4.067,4.068,39
20110901|2011-06-23 05:30,23,4.0655,4.0655,4.055,4.0565,151
20110901|2011-06-23 06:00,23,4.0575,4.0665,4.054,4.063,59
20110901|2011-06-23 06:30,23,4.062,4.0735,4.0575,4.0575,68
20110901|2011-06-23 07:00,23,4.0555,4.062,4.0415,4.049,810
20110901|2011-06-23 07:30,23,4.0465,4.05,4.0335,4.049,903
20110901|2011-06-23 08:00,23,4.048,4.0785,4.041,4.0665,1320
20110901|2011-06-23 08:30,23,4.0645,4.0675,4.0415,4.055,411
20110901|2011-06-23 09:00,23,4.055,4.0605,4.046,4.0505,415
20110901|2011-06-23 09:30,23,4.0505,4.053,4.04,4.05,260
20110901|2011-06-23 10:00,23,4.05,4.062,4.0495,4.0595,279
20110901|2011-06-23 10:30,23,4.0605,4.0705,4.0605,4.066,276
20110901|2011-06-23 11:00,23,4.066,4.0695,4.058,4.059,120
20110901|2011-06-23 11:30,23,4.059,4.0615,4.055,4.0555,604
20110901|2011-06-23 12:00,23,4.0565,4.061,4.0545,4.0575,152
20110901|2011-06-23 12:30,23,4.059,4.064,4.058,4.064,83
20110901|2011-06-23 13:00,23,4.0645,4.067,4.0505,4.06,193
20110901|2011-06-23 13:30,23,4.0575,4.073,4.0555,4.073,87
20110901|2011-06-23 14:00,23,4.0745,4.0785,4.0615,4.071,132
20110901|2011-06-23 14:30,23,4.071,4.0845,4.066,4.0845,110
20110901|2011-06-23 15:00,23,4.0845,4.0945,4.083,4.083,91
20110901|2011-06-23 15:30,23,4.083,4.0865,4.0805,4.0865,18
20110901|2011-06-23 16:00,23,4.088,4.092,4.088,4.092,18
20110901|2011-06-23 17:00,24,4.0935,4.0935,4.0855,4.0855,16
20110901|2011-06-23 17:30,24,4.0845,4.086,4.0845,4.086,12
20110901|2011-06-23 18:00,24,4.086,4.087,4.084,4.087,11
20110901|2011-06-23 18:30,24,4.0835,4.0835,4.083,4.083,15
20110901|2011-06-23 19:00,24,4.08,4.082,4.078,4.081,103
20110901|2011-06-23 19:30,24,4.081,4.0835,4.0805,4.0835,103
20110901|2011-06-23 20:00,24,4.0865,4.095,4.0835,4.087,252
20110901|2011-06-23 20:30,24,4.089,4.092,4.085,4.0865,121
20110901|2011-06-23 21:00,24,4.0875,4.09,4.0865,4.09,23
20110901|2011-06-23 21:30,24,4.089,4.094,4.0845,4.091,85
20110901|2011-06-23 22:00,24,4.092,4.1075,4.0915,4.107,192
20110901|2011-06-23 22:30,24,4.1055,4.1105,4.104,4.109,167
20110901|2011-06-23 23:00,24,4.109,4.109,4.1075,4.1075,17
20110901|2011-06-23 23:30,24,4.106,4.106,4.098,4.102,111
20110901|2011-06-24 00:00,24,4.1025,4.1115,4.1025,4.11,137
20110901|2011-06-24 00:30,24,4.1095,4.127,4.1095,4.116,541
20110901|2011-06-24 01:00,24,4.1165,4.1175,4.111,4.1115,98
20110901|2011-06-24 01:30,24,4.1105,4.1125,4.1035,4.1035,212
20110901|2011-06-24 02:00,24,4.103,4.11,4.095,4.096,320
20110901|2011-06-24 02:30,24,4.096,4.102,4.0925,4.0965,84
20110901|2011-06-24 03:00,24,4.0975,4.112,4.097,4.112,84
20110901|2011-06-24 03:30,24,4.11,4.12,4.11,4.118,105
20110901|2011-06-24 04:00,24,4.1185,4.119,4.1125,4.118,115
20110901|2011-06-24 04:30,24,4.115,4.1165,4.107,4.1075,23
20110901|2011-06-24 05:00,24,4.1075,4.1075,4.098,4.102,52
20110901|2011-06-24 05:30,24,4.102,4.1065,4.1,4.1,31
20110901|2011-06-24 06:00,24,4.1035,4.107,4.103,4.103,17
20110901|2011-06-24 06:30,24,4.108,4.1095,4.1005,4.101,66
20110901|2011-06-24 07:00,24,4.101,4.1575,4.0955,4.146,1506
20110901|2011-06-24 07:30,24,4.15,4.15,4.1365,4.1395,627
20110901|2011-06-24 08:00,24,4.1395,4.1425,4.1345,4.14,372
20110901|2011-06-24 08:30,24,4.14,4.1405,4.1325,4.1365,299
20110901|2011-06-24 09:00,24,4.1365,4.1435,4.1195,4.1265,516
20110901|2011-06-24 09:30,24,4.126,4.1325,4.114,4.12,507
20110901|2011-06-24 10:00,24,4.1225,4.1255,4.104,4.1105,206
20110901|2011-06-24 10:30,24,4.1105,4.118,4.104,4.111,152
20110901|2011-06-24 11:00,24,4.1095,4.114,4.104,4.1085,291
20110901|2011-06-24 11:30,24,4.111,4.116,4.1075,4.115,355
20110901|2011-06-24 12:00,24,4.116,4.117,4.1075,4.1115,179
20110901|2011-06-24 12:30,24,4.112,4.12,4.109,4.1155,170
20110901|2011-06-24 13:00,24,4.113,4.1135,4.11,4.11,17
20110901|2011-06-24 13:30,24,4.112,4.115,4.107,4.107,59
20110901|2011-06-24 14:00,24,4.1075,4.1125,4.103,4.109,56
20110901|2011-06-24 14:30,24,4.111,4.114,4.099,4.1015,114
20110901|2011-06-24 15:00,24,4.099,4.112,4.096,4.104,64
20110901|2011-06-24 15:30,24,4.1025,4.1065,4.0995,4.1025,46
20110901|2011-06-24 16:00,24,4.104,4.1075,4.104,4.1065,25
20110901|2011-06-26 17:00,27,4.1125,4.1175,4.1065,4.1075,59
20110901|2011-06-26 17:30,27,4.107,4.107,4.102,4.1045,25
20110901|2011-06-26 18:00,27,4.1045,4.1105,4.104,4.11,29
20110901|2011-06-26 18:30,27,4.11,4.1105,4.1035,4.109,63
20110901|2011-06-26 19:00,27,4.104,4.1105,4.098,4.104,124
20110901|2011-06-26 19:30,27,4.101,4.1015,4.086,4.0885,273
20110901|2011-06-26 20:00,27,4.0875,4.0875,4.068,4.077,542
20110901|2011-06-26 20:30,27,4.0765,4.079,4.0735,4.0775,55
20110901|2011-06-26 21:00,27,4.078,4.082,4.071,4.0815,143
20110901|2011-06-26 21:30,27,4.082,4.0875,4.0785,4.0785,198
20110901|2011-06-26 22:00,27,4.078,4.078,4.069,4.069,270
20110901|2011-06-26 22:30,27,4.073,4.077,4.072,4.0735,30
20110901|2011-06-26 23:00,27,4.073,4.08,4.0725,4.077,55
20110901|2011-06-26 23:30,27,4.0775,4.0825,4.075,4.075,74
20110901|2011-06-27 00:00,27,4.073,4.0765,4.072,4.0765,36
20110901|2011-06-27 00:30,27,4.0745,4.0795,4.06,4.0695,563
20110901|2011-06-27 01:00,27,4.0695,4.073,4.065,4.072,340
20110901|2011-06-27 01:30,27,4.0705,4.0715,4.06,4.061,256
20110901|2011-06-27 02:00,27,4.061,4.078,4.06,4.0765,249
20110901|2011-06-27 02:30,27,4.076,4.0795,4.063,4.0645,194
20110901|2011-06-27 03:00,27,4.0645,4.085,4.0645,4.0805,182
20110901|2011-06-27 03:30,27,4.0805,4.092,4.0745,4.0905,212
20110901|2011-06-27 04:00,27,4.091,4.0915,4.0865,4.0875,102
20110901|2011-06-27 04:30,27,4.0905,4.0945,4.0875,4.0895,90
20110901|2011-06-27 05:00,27,4.0895,4.0975,4.089,4.095,147
20110901|2011-06-27 05:30,27,4.0955,4.098,4.086,4.086,39
20110901|2011-06-27 06:00,27,4.0855,4.092,4.08,4.0845,99
20110901|2011-06-27 06:30,27,4.085,4.0885,4.082,4.084,129
20110901|2011-06-27 07:00,27,4.085,4.085,4.056,4.0575,1151
20110901|2011-06-27 07:30,27,4.0585,4.063,4.0505,4.0575,1109
20110901|2011-06-27 08:00,27,4.0575,4.0685,4.0565,4.0665,631
20110901|2011-06-27 08:30,27,4.0675,4.076,4.0575,4.0705,712
20110901|2011-06-27 09:00,27,4.0725,4.086,4.062,4.086,593
20110901|2011-06-27 09:30,27,4.087,4.087,4.077,4.0825,366
20110901|2011-06-27 10:00,27,4.083,4.0855,4.075,4.077,181
20110901|2011-06-27 10:30,27,4.077,4.0815,4.0655,4.0705,366
20110901|2011-06-27 11:00,27,4.0705,4.071,4.0645,4.0695,221
20110901|2011-06-27 11:30,27,4.069,4.0715,4.0655,4.0665,660
20110901|2011-06-27 12:00,27,4.0665,4.0735,4.065,4.069,223
20110901|2011-06-27 12:30,27,4.069,4.074,4.067,4.074,95
20110901|2011-06-27 13:00,27,4.074,4.0885,4.074,4.085,131
20110901|2011-06-27 13:30,27,4.086,4.094,4.0855,4.09,153
20110901|2011-06-27 14:00,27,4.09,4.0905,4.0825,4.088,92
20110901|2011-06-27 14:30,27,4.0875,4.0905,4.086,4.0875,25
20110901|2011-06-27 15:00,27,4.086,4.0905,4.0845,4.085,31
20110901|2011-06-27 15:30,27,4.09,4.092,4.0855,4.091,20
20110901|2011-06-27 16:00,27,4.09,4.095,4.09,4.092,33
20110901|2011-06-27 17:00,28,4.09,4.097,4.0775,4.0785,90
20110901|2011-06-27 17:30,28,4.0815,4.089,4.0815,4.086,34
20110901|2011-06-27 18:00,28,4.085,4.0955,4.085,4.0955,48
20110901|2011-06-27 18:30,28,4.094,4.0965,4.09,4.092,37
20110901|2011-06-27 19:00,28,4.0885,4.0885,4.0715,4.0735,141
20110901|2011-06-27 19:30,28,4.075,4.0805,4.073,4.08,83
20110901|2011-06-27 20:00,28,4.0805,4.0865,4.078,4.085,127
20110901|2011-06-27 20:30,28,4.085,4.086,4.0795,4.08,52
20110901|2011-06-27 21:00,28,4.079,4.082,4.078,4.08,30
20110901|2011-06-27 21:30,28,4.08,4.0825,4.075,4.077,264
20110901|2011-06-27 22:00,28,4.0745,4.0745,4.0695,4.0725,109
20110901|2011-06-27 22:30,28,4.0715,4.074,4.0715,4.072,18
20110901|2011-06-27 23:00,28,4.0715,4.076,4.0705,4.075,32
20110901|2011-06-27 23:30,28,4.075,4.081,4.0735,4.0805,98
20110901|2011-06-28 00:00,28,4.0815,4.0815,4.0735,4.074,56
20110901|2011-06-28 00:30,28,4.0735,4.0735,4.0675,4.0715,161
20110901|2011-06-28 01:00,28,4.071,4.079,4.0685,4.075,114
20110901|2011-06-28 01:30,28,4.0755,4.0785,4.071,4.0735,151
20110901|2011-06-28 02:00,28,4.0705,4.0845,4.07,4.0815,225
20110901|2011-06-28 02:30,28,4.0815,4.0875,4.081,4.0845,96
20110901|2011-06-28 03:00,28,4.0855,4.087,4.0765,4.0795,141
20110901|2011-06-28 03:30,28,4.079,4.084,4.0735,4.084,123
20110901|2011-06-28 04:00,28,4.079,4.0815,4.0755,4.0805,52
20110901|2011-06-28 04:30,28,4.08,4.0845,4.0795,4.08,39
20110901|2011-06-28 05:00,28,4.08,4.0855,4.0795,4.083,127
20110901|2011-06-28 05:30,28,4.084,4.0865,4.081,4.0835,70
20110901|2011-06-28 06:00,28,4.083,4.083,4.07,4.073,203
20110901|2011-06-28 06:30,28,4.074,4.0865,4.074,4.0835,421
20110901|2011-06-28 07:00,28,4.082,4.1015,4.0815,4.099,942
20110901|2011-06-28 07:30,28,4.099,4.103,4.0965,4.099,568
20110901|2011-06-28 08:00,28,4.0975,4.1045,4.096,4.0975,521
20110901|2011-06-28 08:30,28,4.097,4.098,4.092,4.0955,432
20110901|2011-06-28 09:00,28,4.0955,4.1125,4.095,4.1075,821
20110901|2011-06-28 09:30,28,4.107,4.1225,4.107,4.1135,1194
20110901|2011-06-28 10:00,28,4.112,4.115,4.1055,4.1065,340
20110901|2011-06-28 10:30,28,4.1065,4.1175,4.1065,4.115,443
20110901|2011-06-28 11:00,28,4.1145,4.1195,4.1135,4.114,298
20110901|2011-06-28 11:30,28,4.113,4.116,4.1025,4.108,961
20110901|2011-06-28 12:00,28,4.109,4.111,4.103,4.105,307
20110901|2011-06-28 12:30,28,4.105,4.109,4.1035,4.105,152
20110901|2011-06-28 13:00,28,4.1055,4.114,4.101,4.1105,141
20110901|2011-06-28 13:30,28,4.113,4.118,4.111,4.111,156
20110901|2011-06-28 14:00,28,4.1115,4.1145,4.111,4.1115,92
20110901|2011-06-28 14:30,28,4.112,4.1145,4.11,4.1145,118
20110901|2011-06-28 15:00,28,4.114,4.1155,4.1125,4.113,61
20110901|2011-06-28 15:30,28,4.114,4.115,4.1125,4.1125,20
20110901|2011-06-28 16:00,28,4.1125,4.1125,4.1125,4.1125,20
20110901|2011-06-28 17:00,29,4.115,4.116,4.1125,4.1145,26
20110901|2011-06-28 17:30,29,4.113,4.1145,4.113,4.1145,6
20110901|2011-06-28 18:00,29,4.1155,4.121,4.1145,4.119,56
20110901|2011-06-28 18:30,29,4.119,4.14,4.119,4.135,183
20110901|2011-06-28 19:00,29,4.135,4.135,4.116,4.119,155
20110901|2011-06-28 19:30,29,4.119,4.119,4.1135,4.115,95
20110901|2011-06-28 20:00,29,4.116,4.1195,4.1125,4.117,141
20110901|2011-06-28 20:30,29,4.1165,4.125,4.1125,4.124,112
20110901|2011-06-28 21:00,29,4.1225,4.138,4.1225,4.1335,390
20110901|2011-06-28 21:30,29,4.132,4.133,4.1275,4.129,126
20110901|2011-06-28 22:00,29,4.1285,4.132,4.1185,4.122,138
20110901|2011-06-28 22:30,29,4.121,4.1215,4.116,4.116,24
20110901|2011-06-28 23:00,29,4.119,4.1205,4.1185,4.1185,42
20110901|2011-06-28 23:30,29,4.12,4.1215,4.118,4.1195,130
20110901|2011-06-29 00:00,29,4.1195,4.121,4.1175,4.121,54
20110901|2011-06-29 00:30,29,4.1205,4.128,4.1205,4.124,154
20110901|2011-06-29 01:00,29,4.1245,4.126,4.1205,4.1235,132
20110901|2011-06-29 01:30,29,4.1235,4.1315,4.1235,4.131,201
20110901|2011-06-29 02:00,29,4.131,4.15,4.1295,4.145,1182
20110901|2011-06-29 02:30,29,4.1455,4.154,4.141,4.1415,780
20110901|2011-06-29 03:00,29,4.1415,4.149,4.1395,4.14,531
20110901|2011-06-29 03:30,29,4.14,4.1435,4.139,4.143,282
20110901|2011-06-29 04:00,29,4.1425,4.1485,4.142,4.146,186
20110901|2011-06-29 04:30,29,4.146,4.151,4.1425,4.1505,218
20110901|2011-06-29 05:00,29,4.15,4.1615,4.1495,4.1575,841
20110901|2011-06-29 05:30,29,4.157,4.1685,4.157,4.168,890
20110901|2011-06-29 06:00,29,4.1685,4.172,4.1605,4.1635,984
20110901|2011-06-29 06:30,29,4.1635,4.17,4.1585,4.1585,717
20110901|2011-06-29 07:00,29,4.159,4.1805,4.159,4.178,3708
20110901|2011-06-29 07:30,29,4.178,4.1985,4.1735,4.1845,4235
20110901|2011-06-29 08:00,29,4.184,4.1885,4.166,4.174,2014
20110901|2011-06-29 08:30,29,4.176,4.186,4.172,4.1845,2162
20110901|2011-06-29 09:00,29,4.184,4.191,4.1735,4.1895,1332
20110901|2011-06-29 09:30,29,4.191,4.205,4.19,4.2045,2649
20110901|2011-06-29 10:00,29,4.204,4.234,4.203,4.22,6577
20110901|2011-06-29 10:30,29,4.2205,4.2295,4.2125,4.225,1580
20110901|2011-06-29 11:00,29,4.2265,4.2265,4.217,4.218,1118
20110901|2011-06-29 11:30,29,4.217,4.226,4.215,4.2255,2549
20110901|2011-06-29 12:00,29,4.225,4.2255,4.2175,4.225,556
20110901|2011-06-29 12:30,29,4.2245,4.226,4.219,4.221,610
20110901|2011-06-29 13:00,29,4.2215,4.2215,4.211,4.214,284
20110901|2011-06-29 13:30,29,4.212,4.218,4.21,4.2175,167
20110901|2011-06-29 14:00,29,4.2175,4.227,4.2155,4.2245,175
20110901|2011-06-29 14:30,29,4.225,4.233,4.2215,4.23,227
20110901|2011-06-29 15:00,29,4.231,4.2315,4.224,4.2265,88
20110901|2011-06-29 15:30,29,4.224,4.227,4.2225,4.227,64
20110901|2011-06-29 16:00,29,4.2265,4.227,4.221,4.221,56
20110901|2011-06-29 17:00,30,4.226,4.227,4.222,4.2245,69
20110901|2011-06-29 17:30,30,4.2235,4.227,4.219,4.227,95
20110901|2011-06-29 18:00,30,4.225,4.225,4.2215,4.222,37
20110901|2011-06-29 18:30,30,4.221,4.221,4.2175,4.219,28
20110901|2011-06-29 19:00,30,4.217,4.223,4.213,4.215,236
20110901|2011-06-29 19:30,30,4.216,4.217,4.209,4.2095,232
20110901|2011-06-29 20:00,30,4.2085,4.218,4.206,4.206,547
20110901|2011-06-29 20:30,30,4.2065,4.212,4.206,4.2115,179
20110901|2011-06-29 21:00,30,4.212,4.227,4.211,4.226,245
20110901|2011-06-29 21:30,30,4.2255,4.233,4.2255,4.2295,402
20110901|2011-06-29 22:00,30,4.229,4.2395,4.229,4.235,402
20110901|2011-06-29 22:30,30,4.2345,4.2355,4.23,4.234,81
20110901|2011-06-29 23:00,30,4.235,4.235,4.2315,4.234,71
20110901|2011-06-29 23:30,30,4.235,4.2495,4.235,4.248,532
20110901|2011-06-30 00:00,30,4.248,4.2495,4.2445,4.245,220
20110901|2011-06-30 00:30,30,4.245,4.2495,4.239,4.248,344
20110901|2011-06-30 01:00,30,4.248,4.2495,4.239,4.2415,393
20110901|2011-06-30 01:30,30,4.243,4.2615,4.239,4.2545,1259
20110901|2011-06-30 02:00,30,4.2545,4.2575,4.2495,4.256,429
20110901|2011-06-30 02:30,30,4.256,4.262,4.252,4.2575,602
20110901|2011-06-30 03:00,30,4.2585,4.259,4.2495,4.2545,568
20110901|2011-06-30 03:30,30,4.2545,4.259,4.2515,4.2545,458
20110901|2011-06-30 04:00,30,4.2535,4.255,4.2465,4.2495,411
20110901|2011-06-30 04:30,30,4.25,4.2545,4.2465,4.2545,291
20110901|2011-06-30 05:00,30,4.2545,4.2555,4.2505,4.2545,252
20110901|2011-06-30 05:30,30,4.255,4.255,4.2485,4.2485,265
20110901|2011-06-30 06:00,30,4.2485,4.2505,4.239,4.245,481
20110901|2011-06-30 06:30,30,4.2445,4.247,4.228,4.2395,1065
20110901|2011-06-30 07:00,30,4.24,4.242,4.2275,4.235,1546
20110901|2011-06-30 07:30,30,4.234,4.25,4.2315,4.248,1222
20110901|2011-06-30 08:00,30,4.2485,4.2495,4.2415,4.248,768
20110901|2011-06-30 08:30,30,4.2485,4.2645,4.2475,4.2555,2786
20110901|2011-06-30 09:00,30,4.255,4.2665,4.235,4.2385,1983
20110901|2011-06-30 09:30,30,4.24,4.251,4.239,4.25,1175
20110901|2011-06-30 10:00,30,4.25,4.269,4.25,4.2635,1716
20110901|2011-06-30 10:30,30,4.263,4.2855,4.2575,4.2775,2315
20110901|2011-06-30 11:00,30,4.277,4.281,4.2665,4.2735,1520
20110901|2011-06-30 11:30,30,4.2725,4.2875,4.2625,4.279,3346
20110901|2011-06-30 12:00,30,4.2795,4.2825,4.2735,4.275,956
20110901|2011-06-30 12:30,30,4.2745,4.277,4.268,4.273,581
20110901|2011-06-30 13:00,30,4.271,4.2825,4.27,4.2735,290
20110901|2011-06-30 13:30,30,4.275,4.278,4.27,4.2735,138
20110901|2011-06-30 14:00,30,4.2735,4.278,4.2715,4.2755,58
20110901|2011-06-30 14:30,30,4.2755,4.2795,4.2735,4.2735,134
20110901|2011-06-30 15:00,30,4.2745,4.276,4.2685,4.2695,95
20110901|2011-06-30 15:30,30,4.269,4.2705,4.267,4.27,57
20110901|2011-06-30 16:00,30,4.269,4.2695,4.2655,4.2695,37
20110901|2011-06-30 17:00,1,4.272,4.2735,4.2615,4.268,53
20110901|2011-06-30 17:30,1,4.267,4.272,4.267,4.267,79
20110901|2011-06-30 18:00,1,4.2665,4.271,4.265,4.265,52
20110901|2011-06-30 18:30,1,4.265,4.2715,4.258,4.26,111
20110901|2011-06-30 19:00,1,4.2605,4.271,4.2605,4.268,76
20110901|2011-06-30 19:30,1,4.267,4.2675,4.2565,4.2565,107
20110901|2011-06-30 20:00,1,4.2585,4.265,4.2525,4.262,350
20110901|2011-06-30 20:30,1,4.2605,4.2605,4.2505,4.2505,205
20110901|2011-06-30 21:00,1,4.25,4.255,4.2485,4.254,93
20110901|2011-06-30 21:30,1,4.253,4.2535,4.2495,4.253,96
20110901|2011-06-30 22:00,1,4.2515,4.2535,4.2485,4.2525,79
20110901|2011-06-30 22:30,1,4.2525,4.253,4.2495,4.251,44
20110901|2011-06-30 23:00,1,4.2525,4.263,4.2525,4.261,123
20110901|2011-06-30 23:30,1,4.2595,4.26,4.252,4.2555,95
20110901|2011-07-01 00:00,1,4.254,4.2575,4.254,4.255,93
20110901|2011-07-01 00:30,1,4.2555,4.2685,4.255,4.267,329
20110901|2011-07-01 01:00,1,4.267,4.272,4.262,4.2685,370
20110901|2011-07-01 01:30,1,4.269,4.2795,4.269,4.2735,431
20110901|2011-07-01 02:00,1,4.2745,4.2825,4.272,4.28,858
20110901|2011-07-01 02:30,1,4.28,4.2825,4.276,4.282,457
20110901|2011-07-01 03:00,1,4.282,4.2825,4.2775,4.279,444
20110901|2011-07-01 03:30,1,4.279,4.2835,4.2775,4.283,491
20110901|2011-07-01 04:00,1,4.2835,4.303,4.2835,4.3005,1234
20110901|2011-07-01 04:30,1,4.3005,4.3045,4.2905,4.294,453
20110901|2011-07-01 05:00,1,4.2945,4.3,4.2945,4.296,298
20110901|2011-07-01 05:30,1,4.2955,4.2995,4.291,4.291,394
20110901|2011-07-01 06:00,1,4.2905,4.291,4.2805,4.286,724
20110901|2011-07-01 06:30,1,4.2865,4.292,4.265,4.269,1044
20110901|2011-07-01 07:00,1,4.269,4.282,4.2685,4.281,1364
20110901|2011-07-01 07:30,1,4.2815,4.282,4.265,4.2735,1212
20110901|2011-07-01 08:00,1,4.2735,4.293,4.272,4.2875,1668
20110901|2011-07-01 08:30,1,4.286,4.2865,4.2685,4.282,1661
20110901|2011-07-01 09:00,1,4.2845,4.3035,4.2845,4.298,3026
20110901|2011-07-01 09:30,1,4.2975,4.2985,4.283,4.2875,1257
20110901|2011-07-01 10:00,1,4.289,4.3025,4.2875,4.2995,899
20110901|2011-07-01 10:30,1,4.298,4.3025,4.2875,4.2945,937
20110901|2011-07-01 11:00,1,4.2945,4.2995,4.2935,4.296,872
20110901|2011-07-01 11:30,1,4.2975,4.304,4.294,4.303,1684
20110901|2011-07-01 12:00,1,4.3035,4.3055,4.3005,4.3045,378
20110901|2011-07-01 12:30,1,4.3035,4.3085,4.303,4.304,595
20110901|2011-07-01 13:00,1,4.303,4.307,4.303,4.3055,122
20110901|2011-07-01 13:30,1,4.3055,4.3175,4.3045,4.3115,185
20110901|2011-07-01 14:00,1,4.309,4.3125,4.3075,4.31,57
20110901|2011-07-01 14:30,1,4.31,4.314,4.31,4.314,102
20110901|2011-07-01 15:00,1,4.314,4.3175,4.3115,4.312,110
20110901|2011-07-01 15:30,1,4.313,4.3145,4.3115,4.3145,17
20110901|2011-07-01 16:00,1,4.313,4.313,4.31,4.31,47
20110901|2011-07-03 17:00,5,4.3,4.315,4.3,4.3105,97
20110901|2011-07-03 17:30,5,4.307,4.31,4.304,4.309,24
20110901|2011-07-03 18:00,5,4.311,4.3205,4.306,4.318,59
20110901|2011-07-03 18:30,5,4.312,4.3205,4.309,4.3115,52
20110901|2011-07-03 19:00,5,4.312,4.312,4.306,4.308,115
20110901|2011-07-03 19:30,5,4.3095,4.312,4.305,4.3055,151
20110901|2011-07-03 20:00,5,4.3055,4.321,4.302,4.308,521
20110901|2011-07-03 20:30,5,4.308,4.3095,4.305,4.3085,243
20110901|2011-07-03 21:00,5,4.3095,4.313,4.3075,4.3125,118
20110901|2011-07-03 21:30,5,4.3125,4.3225,4.3125,4.32,284
20110901|2011-07-03 22:00,5,4.32,4.334,4.32,4.324,449
20110901|2011-07-03 22:30,5,4.3255,4.3255,4.3195,4.321,152
20110901|2011-07-03 23:00,5,4.32,4.326,4.32,4.326,42
20110901|2011-07-03 23:30,5,4.327,4.335,4.327,4.3345,286
20110901|2011-07-04 00:00,5,4.3345,4.335,4.321,4.322,207
20110901|2011-07-04 00:30,5,4.3225,4.3235,4.316,4.319,269
20110901|2011-07-04 01:00,5,4.3205,4.3235,4.316,4.3235,221
20110901|2011-07-04 01:30,5,4.3235,4.327,4.321,4.324,222
20110901|2011-07-04 02:00,5,4.324,4.3255,4.3175,4.323,601
20110901|2011-07-04 02:30,5,4.3235,4.324,4.3205,4.323,197
20110901|2011-07-04 03:00,5,4.3235,4.324,4.311,4.3175,470
20110901|2011-07-04 03:30,5,4.318,4.318,4.3085,4.3095,468
20110901|2011-07-04 04:00,5,4.31,4.3185,4.3095,4.315,271
20110901|2011-07-04 04:30,5,4.315,4.315,4.3075,4.312,136
20110901|2011-07-04 05:00,5,4.313,4.319,4.312,4.316,424
20110901|2011-07-04 05:30,5,4.3155,4.317,4.3135,4.3135,83
20110901|2011-07-04 06:00,5,4.313,4.314,4.3035,4.305,277
20110901|2011-07-04 06:30,5,4.305,4.3055,4.292,4.295,622
20110901|2011-07-04 07:00,5,4.2955,4.3035,4.2945,4.298,242
20110901|2011-07-04 07:30,5,4.298,4.302,4.295,4.3005,172
20110901|2011-07-04 08:00,5,4.3005,4.3085,4.299,4.3075,402
20110901|2011-07-04 08:30,5,4.3075,4.3075,4.3025,4.3055,145
20110901|2011-07-04 09:00,5,4.3055,4.309,4.303,4.303,321
20110901|2011-07-04 09:30,5,4.303,4.3085,4.3015,4.305,155
20110901|2011-07-04 10:00,5,4.305,4.3115,4.2965,4.2965,290
20110901|2011-07-04 10:30,5,4.297,4.309,4.296,4.3065,142
20110901|2011-07-04 11:00,5,4.307,4.3165,4.307,4.312,76
20110901|2011-07-04 11:30,5,4.311,4.313,4.307,4.3105,73
20110901|2011-07-04 12:00,5,4.31,4.3155,4.31,4.314,61
20110901|2011-07-04 17:00,5,4.3155,4.318,4.2985,4.3045,27
20110901|2011-07-04 17:30,5,4.3065,4.318,4.3065,4.318,24
20110901|2011-07-04 18:00,5,4.317,4.32,4.314,4.314,16
20110901|2011-07-04 18:30,5,4.3155,4.3235,4.3155,4.319,45
20110901|2011-07-04 19:00,5,4.315,4.315,4.304,4.3055,49
20110901|2011-07-04 19:30,5,4.3055,4.3165,4.3035,4.312,134
20110901|2011-07-04 20:00,5,4.313,4.3155,4.302,4.3035,192
20110901|2011-07-04 20:30,5,4.3025,4.303,4.297,4.299,159
20110901|2011-07-04 21:00,5,4.297,4.297,4.2875,4.295,274
20110901|2011-07-04 21:30,5,4.295,4.298,4.2905,4.2975,200
20110901|2011-07-04 22:00,5,4.2985,4.304,4.297,4.3,203
20110901|2011-07-04 22:30,5,4.3,4.3025,4.2985,4.299,14
20110901|2011-07-04 23:00,5,4.299,4.3005,4.2955,4.2955,23
20110901|2011-07-04 23:30,5,4.2965,4.297,4.288,4.289,130
20110901|2011-07-05 00:00,5,4.2885,4.294,4.287,4.294,97
20110901|2011-07-05 00:30,5,4.294,4.3,4.2935,4.2955,112
20110901|2011-07-05 01:00,5,4.295,4.295,4.2895,4.2915,186
20110901|2011-07-05 01:30,5,4.2915,4.296,4.288,4.293,229
20110901|2011-07-05 02:00,5,4.294,4.2945,4.2825,4.2895,444
20110901|2011-07-05 02:30,5,4.289,4.2995,4.2875,4.2975,372
20110901|2011-07-05 03:00,5,4.2985,4.3045,4.294,4.298,625
20110901|2011-07-05 03:30,5,4.298,4.2985,4.293,4.2955,178
20110901|2011-07-05 04:00,5,4.2945,4.296,4.292,4.294,287
20110901|2011-07-05 04:30,5,4.2945,4.3025,4.2945,4.2995,258
20110901|2011-07-05 05:00,5,4.3005,4.3045,4.2945,4.2945,378
20110901|2011-07-05 05:30,5,4.2945,4.3,4.294,4.2975,215
20110901|2011-07-05 06:00,5,4.298,4.2995,4.289,4.29,445
20110901|2011-07-05 06:30,5,4.29,4.2955,4.288,4.293,305
20110901|2011-07-05 07:00,5,4.292,4.3045,4.2895,4.301,1375
20110901|2011-07-05 07:30,5,4.301,4.3175,4.2995,4.3165,1574
20110901|2011-07-05 08:00,5,4.316,4.318,4.308,4.3095,1564
20110901|2011-07-05 08:30,5,4.3085,4.322,4.3055,4.3165,1398
20110901|2011-07-05 09:00,5,4.3175,4.326,4.3095,4.314,1206
20110901|2011-07-05 09:30,5,4.3135,4.32,4.312,4.314,1293
20110901|2011-07-05 10:00,5,4.313,4.3215,4.3045,4.32,993
20110901|2011-07-05 10:30,5,4.3205,4.339,4.3155,4.3385,1522
20110901|2011-07-05 11:00,5,4.3385,4.351,4.3375,4.3505,1564
20110901|2011-07-05 11:30,5,4.351,4.354,4.339,4.349,2186
20110901|2011-07-05 12:00,5,4.349,4.349,4.342,4.344,497
20110901|2011-07-05 12:30,5,4.344,4.3465,4.342,4.3425,286
20110901|2011-07-05 13:00,5,4.343,4.3435,4.331,4.332,305
20110901|2011-07-05 13:30,5,4.3335,4.342,4.331,4.34,231
20110901|2011-07-05 14:00,5,4.34,4.342,4.334,4.342,111
20110901|2011-07-05 14:30,5,4.3425,4.3425,4.333,4.337,110
20110901|2011-07-05 15:00,5,4.336,4.3445,4.336,4.336,94
20110901|2011-07-05 15:30,5,4.3355,4.3395,4.3335,4.336,46
20110901|2011-07-05 16:00,5,4.336,4.341,4.336,4.3405,35
20110901|2011-07-05 17:00,6,4.341,4.341,4.332,4.3335,54
20110901|2011-07-05 17:30,6,4.3355,4.3395,4.335,4.339,29
20110901|2011-07-05 18:00,6,4.3395,4.3405,4.3375,4.3405,30
20110901|2011-07-05 18:30,6,4.341,4.342,4.3365,4.339,55
20110901|2011-07-05 19:00,6,4.3395,4.3395,4.334,4.3365,43
20110901|2011-07-05 19:30,6,4.334,4.3345,4.3305,4.332,139
20110901|2011-07-05 20:00,6,4.332,4.3435,4.3275,4.336,287
20110901|2011-07-05 20:30,6,4.336,4.336,4.3245,4.3285,236
20110901|2011-07-05 21:00,6,4.328,4.328,4.322,4.327,133
20110901|2011-07-05 21:30,6,4.326,4.331,4.3235,4.329,129
20110901|2011-07-05 22:00,6,4.3305,4.331,4.328,4.328,115
20110901|2011-07-05 22:30,6,4.3305,4.331,4.3285,4.329,38
20110901|2011-07-05 23:00,6,4.33,4.336,4.33,4.3355,84
20110901|2011-07-05 23:30,6,4.336,4.342,4.336,4.341,225
20110901|2011-07-06 00:00,6,4.341,4.342,4.3365,4.338,304
20110901|2011-07-06 00:30,6,4.3375,4.3395,4.3335,4.3365,257
20110901|2011-07-06 01:00,6,4.337,4.346,4.335,4.345,481
20110901|2011-07-06 01:30,6,4.346,4.348,4.336,4.336,511
20110901|2011-07-06 02:00,6,4.336,4.3365,4.3265,4.3305,684
20110901|2011-07-06 02:30,6,4.33,4.3345,4.326,4.3325,668
20110901|2011-07-06 03:00,6,4.3325,4.336,4.3275,4.332,538
20110901|2011-07-06 03:30,6,4.3315,4.339,4.328,4.331,458
20110901|2011-07-06 04:00,6,4.331,4.3335,4.328,4.329,287
20110901|2011-07-06 04:30,6,4.329,4.3355,4.3285,4.334,176
20110901|2011-07-06 05:00,6,4.334,4.3355,4.327,4.328,381
20110901|2011-07-06 05:30,6,4.3275,4.328,4.3125,4.313,1534
20110901|2011-07-06 06:00,6,4.3125,4.316,4.301,4.313,1120
20110901|2011-07-06 06:30,6,4.312,4.3145,4.3015,4.3075,850
20110901|2011-07-06 07:00,6,4.3075,4.3225,4.3065,4.317,1984
20110901|2011-07-06 07:30,6,4.317,4.3285,4.314,4.327,968
20110901|2011-07-06 08:00,6,4.327,4.337,4.3215,4.3305,2448
20110901|2011-07-06 08:30,6,4.33,4.3375,4.329,4.3325,1229
20110901|2011-07-06 09:00,6,4.332,4.3355,4.3115,4.3215,1541
20110901|2011-07-06 09:30,6,4.322,4.3315,4.3165,4.327,1517
20110901|2011-07-06 10:00,6,4.3265,4.3335,4.3205,4.3325,1276
20110901|2011-07-06 10:30,6,4.333,4.3445,4.3315,4.335,1436
20110901|2011-07-06 11:00,6,4.3355,4.3375,4.325,4.3295,1534
20110901|2011-07-06 11:30,6,4.33,4.3375,4.328,4.335,1197
20110901|2011-07-06 12:00,6,4.3345,4.335,4.3295,4.332,410
20110901|2011-07-06 12:30,6,4.3315,4.3325,4.329,4.3305,256
20110901|2011-07-06 13:00,6,4.3305,4.331,4.325,4.327,102
20110901|2011-07-06 13:30,6,4.326,4.3275,4.3235,4.3235,84
20110901|2011-07-06 14:00,6,4.325,4.3295,4.325,4.3275,76
20110901|2011-07-06 14:30,6,4.329,4.334,4.328,4.334,112
20110901|2011-07-06 15:00,6,4.332,4.3345,4.331,4.334,51
20110901|2011-07-06 15:30,6,4.334,4.335,4.328,4.3345,114
20110901|2011-07-06 16:00,6,4.3345,4.335,4.333,4.3345,11
20110901|2011-07-06 17:00,7,4.335,4.335,4.329,4.333,27
20110901|2011-07-06 17:30,7,4.3325,4.335,4.328,4.335,32
20110901|2011-07-06 18:00,7,4.335,4.34,4.335,4.3385,19
20110901|2011-07-06 18:30,7,4.338,4.34,4.337,4.3395,42
20110901|2011-07-06 19:00,7,4.339,4.34,4.33,4.3305,81
20110901|2011-07-06 19:30,7,4.3305,4.332,4.329,4.3305,29
20110901|2011-07-06 20:00,7,4.3315,4.3405,4.3255,4.3295,365
20110901|2011-07-06 20:30,7,4.3305,4.3365,4.3295,4.3325,185
20110901|2011-07-06 21:00,7,4.3325,4.335,4.3315,4.3325,86
20110901|2011-07-06 21:30,7,4.333,4.352,4.333,4.3515,330
20110901|2011-07-06 22:00,7,4.3525,4.355,4.349,4.3525,275
20110901|2011-07-06 22:30,7,4.3525,4.354,4.349,4.3505,43
20110901|2011-07-06 23:00,7,4.3505,4.351,4.348,4.3505,36
20110901|2011-07-06 23:30,7,4.3505,4.353,4.347,4.35,181
20110901|2011-07-07 00:00,7,4.351,4.363,4.35,4.361,376
20110901|2011-07-07 00:30,7,4.3605,4.3615,4.3535,4.354,227
20110901|2011-07-07 01:00,7,4.354,4.357,4.349,4.355,362
20110901|2011-07-07 01:30,7,4.3545,4.3595,4.352,4.355,296
20110901|2011-07-07 02:00,7,4.3555,4.3575,4.3435,4.3485,481
20110901|2011-07-07 02:30,7,4.3485,4.3515,4.343,4.349,354
20110901|2011-07-07 03:00,7,4.349,4.3555,4.349,4.3545,329
20110901|2011-07-07 03:30,7,4.354,4.372,4.354,4.369,898
20110901|2011-07-07 04:00,7,4.368,4.37,4.359,4.361,496
20110901|2011-07-07 04:30,7,4.3615,4.364,4.354,4.356,369
20110901|2011-07-07 05:00,7,4.356,4.364,4.355,4.3575,287
20110901|2011-07-07 05:30,7,4.3565,4.3595,4.3515,4.3585,264
20110901|2011-07-07 06:00,7,4.3585,4.3595,4.3455,4.3455,506
20110901|2011-07-07 06:30,7,4.3455,4.354,4.3435,4.3515,576
20110901|2011-07-07 07:00,7,4.3505,4.3715,4.3465,4.3695,1824
20110901|2011-07-07 07:30,7,4.37,4.381,4.3585,4.375,3100
20110901|2011-07-07 08:00,7,4.3755,4.3965,4.3755,4.3905,2517
20110901|2011-07-07 08:30,7,4.391,4.4155,4.3905,4.4135,3748
20110901|2011-07-07 09:00,7,4.414,4.427,4.4075,4.423,2857
20110901|2011-07-07 09:30,7,4.422,4.43,4.4205,4.429,2095
20110901|2011-07-07 10:00,7,4.4275,4.4435,4.4225,4.4315,4995
20110901|2011-07-07 10:30,7,4.43,4.442,4.4275,4.4375,3351
20110901|2011-07-07 11:00,7,4.4375,4.439,4.4315,4.4355,1299
20110901|2011-07-07 11:30,7,4.435,4.4435,4.4345,4.443,2096
20110901|2011-07-07 12:00,7,4.443,4.443,4.436,4.439,707
20110901|2011-07-07 12:30,7,4.439,4.4415,4.4375,4.44,286
20110901|2011-07-07 13:00,7,4.4395,4.443,4.436,4.4365,442
20110901|2011-07-07 13:30,7,4.4365,4.443,4.4365,4.4405,69
20110901|2011-07-07 14:00,7,4.4415,4.4415,4.4335,4.4375,222
20110901|2011-07-07 14:30,7,4.439,4.439,4.4305,4.432,145
20110901|2011-07-07 15:00,7,4.431,4.4325,4.4275,4.431,153
20110901|2011-07-07 15:30,7,4.431,4.439,4.4275,4.428,149
20110901|2011-07-07 16:00,7,4.4285,4.4345,4.427,4.433,35
20110901|2011-07-07 17:00,8,4.4265,4.434,4.425,4.4295,88
20110901|2011-07-07 17:30,8,4.4295,4.4295,4.4245,4.4295,49
20110901|2011-07-07 18:00,8,4.4275,4.4335,4.4275,4.43,26
20110901|2011-07-07 18:30,8,4.4305,4.433,4.4295,4.4325,37
20110901|2011-07-07 19:00,8,4.433,4.433,4.4275,4.4285,130
20110901|2011-07-07 19:30,8,4.4285,4.4285,4.4235,4.427,172
20110901|2011-07-07 20:00,8,4.427,4.435,4.424,4.4275,305
20110901|2011-07-07 20:30,8,4.4275,4.436,4.4255,4.429,197
20110901|2011-07-07 21:00,8,4.429,4.431,4.4285,4.43,26
20110901|2011-07-07 21:30,8,4.431,4.433,4.4275,4.433,80
20110901|2011-07-07 22:00,8,4.4335,4.4345,4.4315,4.4315,70
20110901|2011-07-07 22:30,8,4.4315,4.438,4.4315,4.4365,51
20110901|2011-07-07 23:00,8,4.437,4.44,4.4365,4.438,81
20110901|2011-07-07 23:30,8,4.438,4.4455,4.438,4.445,316
20110901|2011-07-08 00:00,8,4.4445,4.445,4.442,4.442,156
20110901|2011-07-08 00:30,8,4.442,4.4425,4.431,4.432,639
20110901|2011-07-08 01:00,8,4.432,4.433,4.4275,4.431,440
20110901|2011-07-08 01:30,8,4.431,4.4365,4.4285,4.432,617
20110901|2011-07-08 02:00,8,4.43,4.4495,4.4295,4.44,675
20110901|2011-07-08 02:30,8,4.44,4.4435,4.4325,4.44,472
20110901|2011-07-08 03:00,8,4.44,4.4535,4.44,4.4535,676
20110901|2011-07-08 03:30,8,4.454,4.4565,4.4485,4.4495,448
20110901|2011-07-08 04:00,8,4.45,4.45,4.4355,4.436,593
20110901|2011-07-08 04:30,8,4.4355,4.44,4.4275,4.4345,633
20110901|2011-07-08 05:00,8,4.434,4.4375,4.4315,4.4365,253
20110901|2011-07-08 05:30,8,4.437,4.441,4.435,4.44,198
20110901|2011-07-08 06:00,8,4.441,4.442,4.437,4.4385,550
20110901|2011-07-08 06:30,8,4.439,4.441,4.429,4.4375,1457
20110901|2011-07-08 07:00,8,4.437,4.448,4.435,4.4445,2157
20110901|2011-07-08 07:30,8,4.4435,4.445,4.381,4.388,5293
20110901|2011-07-08 08:00,8,4.3865,4.4065,4.3865,4.3975,3526
20110901|2011-07-08 08:30,8,4.3975,4.4005,4.3845,4.3955,3930
20110901|2011-07-08 09:00,8,4.3955,4.396,4.3755,4.3875,4237
20110901|2011-07-08 09:30,8,4.3885,4.401,4.3835,4.3955,2661
20110901|2011-07-08 10:00,8,4.3955,4.3975,4.3795,4.3975,1397
20110901|2011-07-08 10:30,8,4.398,4.4125,4.392,4.402,1602
20110901|2011-07-08 11:00,8,4.4025,4.407,4.399,4.406,437
20110901|2011-07-08 11:30,8,4.4065,4.4135,4.406,4.4115,985
20110901|2011-07-08 12:00,8,4.4125,4.4135,4.407,4.4105,438
20110901|2011-07-08 12:30,8,4.4105,4.412,4.4075,4.409,285
20110901|2011-07-08 13:00,8,4.408,4.409,4.395,4.401,327
20110901|2011-07-08 13:30,8,4.401,4.405,4.3955,4.397,98
20110901|2011-07-08 14:00,8,4.397,4.4,4.397,4.399,33
20110901|2011-07-08 14:30,8,4.4,4.4,4.398,4.4,123
20110901|2011-07-08 15:00,8,4.4,4.4005,4.398,4.4005,133
20110901|2011-07-08 15:30,8,4.4,4.4065,4.4,4.4065,26
20110901|2011-07-08 16:00,8,4.4065,4.4105,4.4065,4.4105,22
20110901|2011-07-10 17:00,11,4.4105,4.415,4.392,4.394,128
20110901|2011-07-10 17:30,11,4.3965,4.415,4.3965,4.4135,153
20110901|2011-07-10 18:00,11,4.414,4.4165,4.404,4.404,155
20110901|2011-07-10 18:30,11,4.4035,4.4035,4.391,4.395,134
20110901|2011-07-10 19:00,11,4.3945,4.397,4.3905,4.3935,148
20110901|2011-07-10 19:30,11,4.3935,4.3975,4.3825,4.393,381
20110901|2011-07-10 20:00,11,4.393,4.399,4.39,4.394,429
20110901|2011-07-10 20:30,11,4.3945,4.405,4.3945,4.405,138
20110901|2011-07-10 21:00,11,4.4,4.4075,4.399,4.405,131
20110901|2011-07-10 21:30,11,4.4045,4.413,4.4025,4.413,173
20110901|2011-07-10 22:00,11,4.413,4.42,4.4105,4.414,329
20110901|2011-07-10 22:30,11,4.416,4.4165,4.405,4.4075,113
20110901|2011-07-10 23:00,11,4.407,4.409,4.407,4.407,23
20110901|2011-07-10 23:30,11,4.409,4.4155,4.4055,4.4145,142
20110901|2011-07-11 00:00,11,4.4145,4.4145,4.4045,4.408,136
20110901|2011-07-11 00:30,11,4.409,4.412,4.406,4.4075,115
20110901|2011-07-11 01:00,11,4.409,4.41,4.4005,4.4055,239
20110901|2011-07-11 01:30,11,4.4065,4.4065,4.384,4.3885,561
20110901|2011-07-11 02:00,11,4.387,4.397,4.378,4.379,896
20110901|2011-07-11 02:30,11,4.3795,4.387,4.377,4.3845,345
20110901|2011-07-11 03:00,11,4.385,4.3935,4.379,4.379,443
20110901|2011-07-11 03:30,11,4.3785,4.3865,4.3785,4.3835,409
20110901|2011-07-11 04:00,11,4.382,4.391,4.3805,4.385,291
20110901|2011-07-11 04:30,11,4.3845,4.3865,4.379,4.384,214
20110901|2011-07-11 05:00,11,4.384,4.384,4.3685,4.378,892
20110901|2011-07-11 05:30,11,4.3785,4.3785,4.3655,4.3655,1662
20110901|2011-07-11 06:00,11,4.365,4.367,4.357,4.3625,1006
20110901|2011-07-11 06:30,11,4.3635,4.3665,4.3495,4.352,840
20110901|2011-07-11 07:00,11,4.3515,4.367,4.351,4.3665,2965
20110901|2011-07-11 07:30,11,4.3665,4.372,4.361,4.3705,1560
20110901|2011-07-11 08:00,11,4.371,4.3765,4.368,4.3725,2688
20110901|2011-07-11 08:30,11,4.3735,4.393,4.372,4.385,3345
20110901|2011-07-11 09:00,11,4.3855,4.387,4.376,4.3835,3700
20110901|2011-07-11 09:30,11,4.3835,4.386,4.335,4.346,4583
20110901|2011-07-11 10:00,11,4.3455,4.3595,4.341,4.355,2573
20110901|2011-07-11 10:30,11,4.3545,4.368,4.3515,4.3605,1404
20110901|2011-07-11 11:00,11,4.362,4.372,4.36,4.3715,577
20110901|2011-07-11 11:30,11,4.372,4.3735,4.366,4.37,1316
20110901|2011-07-11 12:00,11,4.3695,4.371,4.354,4.356,448
20110901|2011-07-11 12:30,11,4.356,4.3615,4.3555,4.36,183
20110901|2011-07-11 13:00,11,4.3605,4.3655,4.356,4.3585,91
20110901|2011-07-11 13:30,11,4.3585,4.362,4.3565,4.3605,55
20110901|2011-07-11 14:00,11,4.363,4.3645,4.357,4.361,67
20110901|2011-07-11 14:30,11,4.3595,4.3605,4.3495,4.354,186
20110901|2011-07-11 15:00,11,4.355,4.3645,4.355,4.364,67
20110901|2011-07-11 15:30,11,4.365,4.3745,4.365,4.3685,116
20110901|2011-07-11 16:00,11,4.3685,4.373,4.3685,4.372,10
20110901|2011-07-11 17:00,12,4.374,4.3845,4.369,4.374,82
20110901|2011-07-11 17:30,12,4.374,4.3755,4.3695,4.37,25
20110901|2011-07-11 18:00,12,4.371,4.3715,4.37,4.37,14
20110901|2011-07-11 18:30,12,4.37,4.373,4.3675,4.3705,23
20110901|2011-07-11 19:00,12,4.3695,4.373,4.366,4.37,49
20110901|2011-07-11 19:30,12,4.369,4.3735,4.365,4.3685,114
20110901|2011-07-11 20:00,12,4.368,4.3725,4.3455,4.3455,554
20110901|2011-07-11 20:30,12,4.3465,4.354,4.3435,4.3495,279
20110901|2011-07-11 21:00,12,4.35,4.355,4.3385,4.3525,539
20110901|2011-07-11 21:30,12,4.352,4.361,4.3505,4.3575,276
20110901|2011-07-11 22:00,12,4.3575,4.36,4.353,4.3555,204
20110901|2011-07-11 22:30,12,4.356,4.3595,4.3555,4.3575,49
20110901|2011-07-11 23:00,12,4.356,4.358,4.3545,4.3555,86
20110901|2011-07-11 23:30,12,4.3545,4.357,4.3515,4.353,140
20110901|2011-07-12 00:00,12,4.353,4.355,4.3515,4.353,65
20110901|2011-07-12 00:30,12,4.354,4.3585,4.35,4.356,212
20110901|2011-07-12 01:00,12,4.3565,4.357,4.3395,4.344,563
20110901|2011-07-12 01:30,12,4.343,4.3535,4.342,4.351,515
20110901|2011-07-12 02:00,12,4.3505,4.3535,4.318,4.329,1647
20110901|2011-07-12 02:30,12,4.329,4.33,4.3145,4.3235,790
20110901|2011-07-12 03:00,12,4.324,4.3395,4.32,4.3285,970
20110901|2011-07-12 03:30,12,4.329,4.343,4.3285,4.3335,679
20110901|2011-07-12 04:00,12,4.3325,4.346,4.3315,4.3415,358
20110901|2011-07-12 04:30,12,4.3405,4.3495,4.334,4.338,386
20110901|2011-07-12 05:00,12,4.338,4.3505,4.338,4.341,449
20110901|2011-07-12 05:30,12,4.3425,4.3435,4.3325,4.3325,206
20110901|2011-07-12 06:00,12,4.334,4.3395,4.3295,4.338,371
20110901|2011-07-12 06:30,12,4.336,4.343,4.331,4.3415,1320
20110901|2011-07-12 07:00,12,4.3425,4.3535,4.3405,4.3535,5149
20110901|2011-07-12 07:30,12,4.353,4.3715,4.3485,4.357,3485
20110901|2011-07-12 08:00,12,4.3575,4.371,4.3535,4.3655,1928
20110901|2011-07-12 08:30,12,4.3645,4.384,4.3605,4.3825,2060
20110901|2011-07-12 09:00,12,4.3825,4.385,4.3665,4.3755,1678
20110901|2011-07-12 09:30,12,4.375,4.389,4.368,4.3825,1368
20110901|2011-07-12 10:00,12,4.3815,4.3935,4.3805,4.3895,950
20110901|2011-07-12 10:30,12,4.3905,4.399,4.3895,4.3955,1174
20110901|2011-07-12 11:00,12,4.395,4.405,4.3935,4.3945,1609
20110901|2011-07-12 11:30,12,4.3945,4.398,4.387,4.393,1002
20110901|2011-07-12 12:00,12,4.3925,4.396,4.3865,4.3955,416
20110901|2011-07-12 12:30,12,4.3955,4.3975,4.3905,4.393,502
20110901|2011-07-12 13:00,12,4.392,4.4035,4.3905,4.4005,635
20110901|2011-07-12 13:30,12,4.4015,4.4085,4.398,4.398,291
20110901|2011-07-12 14:00,12,4.4,4.401,4.398,4.4,101
20110901|2011-07-12 14:30,12,4.4,4.4025,4.394,4.3945,206
20110901|2011-07-12 15:00,12,4.3955,4.3985,4.3855,4.3855,164
20110901|2011-07-12 15:30,12,4.387,4.3885,4.385,4.385,26
20110901|2011-07-12 16:00,12,4.388,4.394,4.388,4.394,28
20110901|2011-07-12 17:00,13,4.389,4.3975,4.3785,4.3875,128
20110901|2011-07-12 17:30,13,4.386,4.387,4.386,4.387,6
20110901|2011-07-12 18:00,13,4.384,4.394,4.384,4.394,20
20110901|2011-07-12 18:30,13,4.3935,4.3985,4.3935,4.396,32
20110901|2011-07-12 19:00,13,4.398,4.4025,4.3935,4.402,206
20110901|2011-07-12 19:30,13,4.401,4.402,4.3935,4.3945,106
20110901|2011-07-12 20:00,13,4.396,4.407,4.396,4.4025,281
20110901|2011-07-12 20:30,13,4.402,4.4045,4.3985,4.402,130
20110901|2011-07-12 21:00,13,4.403,4.417,4.402,4.416,526
20110901|2011-07-12 21:30,13,4.415,4.4265,4.413,4.422,426
20110901|2011-07-12 22:00,13,4.4225,4.4235,4.4185,4.423,161
20110901|2011-07-12 22:30,13,4.4225,4.4295,4.4225,4.429,191
20110901|2011-07-12 23:00,13,4.427,4.4335,4.425,4.427,204
20110901|2011-07-12 23:30,13,4.4265,4.428,4.421,4.4215,118
20110901|2011-07-13 00:00,13,4.422,4.431,4.4215,4.4305,142
20110901|2011-07-13 00:30,13,4.4305,4.4375,4.43,4.4345,275
20110901|2011-07-13 01:00,13,4.4335,4.435,4.4265,4.4335,409
20110901|2011-07-13 01:30,13,4.435,4.4375,4.4255,4.4375,452
20110901|2011-07-13 02:00,13,4.4375,4.439,4.4235,4.4285,947
20110901|2011-07-13 02:30,13,4.4295,4.4335,4.4235,4.425,358
20110901|2011-07-13 03:00,13,4.426,4.43,4.4135,4.4215,476
20110901|2011-07-13 03:30,13,4.421,4.4235,4.4105,4.421,270
20110901|2011-07-13 04:00,13,4.421,4.4285,4.418,4.4275,273
20110901|2011-07-13 04:30,13,4.4285,4.431,4.4165,4.418,471
20110901|2011-07-13 05:00,13,4.417,4.419,4.408,4.4125,289
20110901|2011-07-13 05:30,13,4.412,4.4175,4.401,4.4075,473
20110901|2011-07-13 06:00,13,4.4065,4.4125,4.399,4.411,612
20110901|2011-07-13 06:30,13,4.4115,4.412,4.401,4.4095,1149
20110901|2011-07-13 07:00,13,4.4085,4.4205,4.4065,4.4075,983
20110901|2011-07-13 07:30,13,4.409,4.4115,4.3875,4.397,2903
20110901|2011-07-13 08:00,13,4.3955,4.402,4.389,4.391,3000
20110901|2011-07-13 08:30,13,4.3915,4.4015,4.382,4.3835,1552
20110901|2011-07-13 09:00,13,4.3835,4.427,4.3835,4.4245,3282
20110901|2011-07-13 09:30,13,4.4255,4.4365,4.424,4.4295,3265
20110901|2011-07-13 10:00,13,4.43,4.4315,4.4165,4.4205,1313
20110901|2011-07-13 10:30,13,4.4195,4.422,4.373,4.394,2721
20110901|2011-07-13 11:00,13,4.394,4.403,4.3865,4.3895,978
20110901|2011-07-13 11:30,13,4.3885,4.4055,4.387,4.403,1337
20110901|2011-07-13 12:00,13,4.4035,4.404,4.3945,4.395,404
20110901|2011-07-13 12:30,13,4.3945,4.398,4.3915,4.3935,209
20110901|2011-07-13 13:00,13,4.3925,4.398,4.3815,4.383,295
20110901|2011-07-13 13:30,13,4.3825,4.39,4.38,4.3865,151
20110901|2011-07-13 14:00,13,4.384,4.3905,4.384,4.39,213
20110901|2011-07-13 14:30,13,4.388,4.3955,4.3815,4.395,175
20110901|2011-07-13 15:00,13,4.395,4.3975,4.3915,4.393,53
20110901|2011-07-13 15:30,13,4.393,4.3975,4.3905,4.3975,30
20110901|2011-07-13 16:00,13,4.3985,4.3985,4.389,4.39,34
20110901|2011-07-13 17:00,14,4.3915,4.4015,4.3855,4.396,185
20110901|2011-07-13 17:30,14,4.3955,4.402,4.3865,4.402,82
20110901|2011-07-13 18:00,14,4.3985,4.4015,4.396,4.4,37
20110901|2011-07-13 18:30,14,4.397,4.403,4.396,4.402,30
20110901|2011-07-13 19:00,14,4.402,4.4035,4.3905,4.396,278
20110901|2011-07-13 19:30,14,4.3965,4.4075,4.396,4.4075,217
20110901|2011-07-13 20:00,14,4.4055,4.407,4.3975,4.4025,298
20110901|2011-07-13 20:30,14,4.4035,4.41,4.4025,4.4025,208
20110901|2011-07-13 21:00,14,4.403,4.41,4.402,4.406,96
20110901|2011-07-13 21:30,14,4.4065,4.409,4.4045,4.405,111
20110901|2011-07-13 22:00,14,4.404,4.406,4.3955,4.401,261
20110901|2011-07-13 22:30,14,4.3995,4.403,4.397,4.399,107
20110901|2011-07-13 23:00,14,4.398,4.398,4.3885,4.3895,227
20110901|2011-07-13 23:30,14,4.3895,4.3925,4.388,4.3915,141
20110901|2011-07-14 00:00,14,4.3915,4.4045,4.3915,4.3985,241
20110901|2011-07-14 00:30,14,4.3975,4.4015,4.395,4.4015,186
20110901|2011-07-14 01:00,14,4.3995,4.417,4.3985,4.415,611
20110901|2011-07-14 01:30,14,4.415,4.4175,4.406,4.4085,535
20110901|2011-07-14 02:00,14,4.407,4.4075,4.398,4.401,455
20110901|2011-07-14 02:30,14,4.4035,4.411,4.403,4.404,184
20110901|2011-07-14 03:00,14,4.404,4.4085,4.4035,4.4065,215
20110901|2011-07-14 03:30,14,4.4075,4.4145,4.4045,4.407,477
20110901|2011-07-14 04:00,14,4.4065,4.4095,4.3985,4.404,476
20110901|2011-07-14 04:30,14,4.404,4.4045,4.3905,4.3985,542
20110901|2011-07-14 05:00,14,4.3975,4.404,4.3955,4.4015,193
20110901|2011-07-14 05:30,14,4.4,4.4045,4.3975,4.4035,293
20110901|2011-07-14 06:00,14,4.4035,4.4055,4.3925,4.3965,461
20110901|2011-07-14 06:30,14,4.3985,4.405,4.393,4.393,488
20110901|2011-07-14 07:00,14,4.394,4.3995,4.3695,4.377,4008
20110901|2011-07-14 07:30,14,4.377,4.397,4.3755,4.389,4203
20110901|2011-07-14 08:00,14,4.389,4.399,4.3855,4.3875,2226
20110901|2011-07-14 08:30,14,4.3855,4.405,4.3855,4.404,988
20110901|2011-07-14 09:00,14,4.4045,4.408,4.395,4.399,2724
20110901|2011-07-14 09:30,14,4.4,4.4015,4.368,4.3735,1861
20110901|2011-07-14 10:00,14,4.374,4.3865,4.373,4.3865,1286
20110901|2011-07-14 10:30,14,4.387,4.3955,4.381,4.385,949
20110901|2011-07-14 11:00,14,4.385,4.3855,4.3735,4.382,661
20110901|2011-07-14 11:30,14,4.383,4.388,4.3775,4.3795,795
20110901|2011-07-14 12:00,14,4.3795,4.382,4.372,4.3795,451
20110901|2011-07-14 12:30,14,4.3805,4.3865,4.3785,4.3825,206
20110901|2011-07-14 13:00,14,4.384,4.399,4.3825,4.3935,295
20110901|2011-07-14 13:30,14,4.393,4.395,4.3855,4.3865,116
20110901|2011-07-14 14:00,14,4.389,4.393,4.385,4.387,97
20110901|2011-07-14 14:30,14,4.389,4.3925,4.3855,4.3875,82
20110901|2011-07-14 15:00,14,4.387,4.393,4.3865,4.3885,41
20110901|2011-07-14 15:30,14,4.3905,4.391,4.3845,4.387,41
20110901|2011-07-14 16:00,14,4.3845,4.388,4.384,4.3865,6
20110901|2011-07-14 17:00,15,4.3855,4.395,4.377,4.3815,178
20110901|2011-07-14 17:30,15,4.3805,4.3825,4.3745,4.382,71
20110901|2011-07-14 18:00,15,4.3795,4.3805,4.3585,4.36,157
20110901|2011-07-14 18:30,15,4.3605,4.3675,4.355,4.3635,260
20110901|2011-07-14 19:00,15,4.3635,4.378,4.3625,4.377,172
20110901|2011-07-14 19:30,15,4.375,4.379,4.372,4.379,93
20110901|2011-07-14 20:00,15,4.377,4.387,4.373,4.3855,296
20110901|2011-07-14 20:30,15,4.383,4.391,4.376,4.38,169
20110901|2011-07-14 21:00,15,4.38,4.396,4.379,4.3945,202
20110901|2011-07-14 21:30,15,4.3935,4.3975,4.389,4.3935,178
20110901|2011-07-14 22:00,15,4.393,4.3965,4.3895,4.3905,293
20110901|2011-07-14 22:30,15,4.3915,4.3935,4.3915,4.3925,27
20110901|2011-07-14 23:00,15,4.3925,4.394,4.3925,4.3935,10
20110901|2011-07-14 23:30,15,4.393,4.3995,4.391,4.3925,130
20110901|2011-07-15 00:00,15,4.39,4.3905,4.386,4.39,131
20110901|2011-07-15 00:30,15,4.3905,4.3925,4.3835,4.3905,246
20110901|2011-07-15 01:00,15,4.3885,4.3905,4.3805,4.382,124
20110901|2011-07-15 01:30,15,4.38,4.384,4.371,4.372,346
20110901|2011-07-15 02:00,15,4.3765,4.3795,4.3665,4.373,723
20110901|2011-07-15 02:30,15,4.3725,4.3795,4.3615,4.3655,554
20110901|2011-07-15 03:00,15,4.367,4.3695,4.36,4.367,386
20110901|2011-07-15 03:30,15,4.367,4.378,4.3665,4.3725,255
20110901|2011-07-15 04:00,15,4.3715,4.3775,4.3685,4.377,257
20110901|2011-07-15 04:30,15,4.3755,4.388,4.375,4.3875,386
20110901|2011-07-15 05:00,15,4.3875,4.3925,4.3825,4.384,321
20110901|2011-07-15 05:30,15,4.384,4.3855,4.378,4.38,164
20110901|2011-07-15 06:00,15,4.38,4.389,4.3745,4.385,2080
20110901|2011-07-15 06:30,15,4.3855,4.39,4.378,4.386,485
20110901|2011-07-15 07:00,15,4.388,4.4065,4.3855,4.3965,1283
20110901|2011-07-15 07:30,15,4.3965,4.3965,4.3825,4.396,1262
20110901|2011-07-15 08:00,15,4.396,4.4145,4.3955,4.4055,1867
20110901|2011-07-15 08:30,15,4.4045,4.4265,4.4025,4.4115,2827
20110901|2011-07-15 09:00,15,4.411,4.424,4.382,4.4035,2129
20110901|2011-07-15 09:30,15,4.4035,4.4185,4.4,4.4075,1251
20110901|2011-07-15 10:00,15,4.4085,4.4235,4.4045,4.408,1399
20110901|2011-07-15 10:30,15,4.4085,4.411,4.403,4.405,976
20110901|2011-07-15 11:00,15,4.4055,4.4165,4.4025,4.4095,992
20110901|2011-07-15 11:30,15,4.4095,4.4145,4.404,4.413,1889
20110901|2011-07-15 12:00,15,4.4125,4.416,4.4105,4.413,278
20110901|2011-07-15 12:30,15,4.413,4.4175,4.4105,4.4125,396
20110901|2011-07-15 13:00,15,4.4125,4.4145,4.407,4.41,205
20110901|2011-07-15 13:30,15,4.41,4.414,4.41,4.411,69
20110901|2011-07-15 14:00,15,4.413,4.415,4.4105,4.415,99
20110901|2011-07-15 14:30,15,4.413,4.418,4.413,4.416,103
20110901|2011-07-15 15:00,15,4.416,4.424,4.415,4.416,110
20110901|2011-07-15 15:30,15,4.418,4.418,4.4135,4.416,33
20110901|2011-07-15 16:00,15,4.416,4.418,4.415,4.418,11
20110901|2011-07-17 17:00,18,4.415,4.4485,4.415,4.44,485
20110901|2011-07-17 17:30,18,4.442,4.444,4.4415,4.4415,128
20110901|2011-07-17 18:00,18,4.442,4.442,4.4355,4.4385,79
20110901|2011-07-17 18:30,18,4.4365,4.442,4.436,4.4385,94
20110901|2011-07-17 19:00,18,4.4385,4.4385,4.4195,4.4215,314
20110901|2011-07-17 19:30,18,4.4215,4.4215,4.405,4.413,362
20110901|2011-07-17 20:00,18,4.413,4.417,4.4085,4.41,279
20110901|2011-07-17 20:30,18,4.41,4.415,4.41,4.4115,109
20110901|2011-07-17 21:00,18,4.4115,4.415,4.4095,4.41,58
20110901|2011-07-17 21:30,18,4.4105,4.414,4.4105,4.4115,96
20110901|2011-07-17 22:00,18,4.4125,4.424,4.408,4.41,246
20110901|2011-07-17 22:30,18,4.411,4.415,4.41,4.4125,34
20110901|2011-07-17 23:00,18,4.414,4.4145,4.4105,4.4115,56
20110901|2011-07-17 23:30,18,4.411,4.42,4.4105,4.42,103
20110901|2011-07-18 00:00,18,4.419,4.4195,4.4155,4.4175,63
20110901|2011-07-18 00:30,18,4.4165,4.4185,4.41,4.4125,111
20110901|2011-07-18 01:00,18,4.412,4.412,4.401,4.4085,356
20110901|2011-07-18 01:30,18,4.4085,4.4095,4.397,4.4045,504
20110901|2011-07-18 02:00,18,4.405,4.4115,4.397,4.398,433
20110901|2011-07-18 02:30,18,4.398,4.4085,4.3945,4.407,447
20110901|2011-07-18 03:00,18,4.408,4.4175,4.402,4.4145,400
20110901|2011-07-18 03:30,18,4.414,4.423,4.4125,4.4125,415
20110901|2011-07-18 04:00,18,4.4125,4.417,4.4085,4.41,257
20110901|2011-07-18 04:30,18,4.409,4.412,4.4045,4.407,263
20110901|2011-07-18 05:00,18,4.4065,4.4095,4.403,4.4095,153
20110901|2011-07-18 05:30,18,4.4075,4.409,4.4005,4.407,238
20110901|2011-07-18 06:00,18,4.407,4.41,4.4,4.402,326
20110901|2011-07-18 06:30,18,4.4035,4.4195,4.4035,4.4125,602
20110901|2011-07-18 07:00,18,4.412,4.418,4.4,4.402,2957
20110901|2011-07-18 07:30,18,4.402,4.4055,4.389,4.397,2725
20110901|2011-07-18 08:00,18,4.3975,4.407,4.394,4.395,1449
20110901|2011-07-18 08:30,18,4.395,4.3975,4.3805,4.3835,1462
20110901|2011-07-18 09:00,18,4.3825,4.389,4.372,4.388,2613
20110901|2011-07-18 09:30,18,4.388,4.404,4.38,4.4015,1439
20110901|2011-07-18 10:00,18,4.402,4.4195,4.3985,4.415,2715
20110901|2011-07-18 10:30,18,4.4155,4.4155,4.404,4.405,818
20110901|2011-07-18 11:00,18,4.4045,4.4095,4.403,4.4075,414
20110901|2011-07-18 11:30,18,4.4085,4.409,4.3965,4.4025,968
20110901|2011-07-18 12:00,18,4.4025,4.4055,4.4015,4.4055,429
20110901|2011-07-18 12:30,18,4.405,4.409,4.403,4.4055,318
20110901|2011-07-18 13:00,18,4.405,4.4085,4.403,4.403,123
20110901|2011-07-18 13:30,18,4.4035,4.4085,4.403,4.4085,83
20110901|2011-07-18 14:00,18,4.409,4.4165,4.407,4.407,168
20110901|2011-07-18 14:30,18,4.408,4.4145,4.4075,4.4135,148
20110901|2011-07-18 15:00,18,4.414,4.415,4.406,4.408,65
20110901|2011-07-18 15:30,18,4.41,4.4135,4.409,4.409,28
20110901|2011-07-18 16:00,18,4.4095,4.4125,4.408,4.412,10
20110901|2011-07-18 17:00,19,4.412,4.4185,4.4045,4.406,41
20110901|2011-07-18 17:30,19,4.405,4.4075,4.405,4.406,7
20110901|2011-07-18 18:00,19,4.409,4.415,4.409,4.415,32
20110901|2011-07-18 18:30,19,4.416,4.416,4.414,4.416,34
20110901|2011-07-18 19:00,19,4.413,4.413,4.4055,4.4065,41
20110901|2011-07-18 19:30,19,4.409,4.419,4.409,4.419,161
20110901|2011-07-18 20:00,19,4.4195,4.4315,4.4195,4.4255,506
20110901|2011-07-18 20:30,19,4.4275,4.428,4.4215,4.424,273
20110901|2011-07-18 21:00,19,4.4245,4.426,4.419,4.421,81
20110901|2011-07-18 21:30,19,4.4215,4.4225,4.4175,4.42,103
20110901|2011-07-18 22:00,19,4.42,4.42,4.416,4.416,47
20110901|2011-07-18 22:30,19,4.4165,4.4175,4.411,4.4145,113
20110901|2011-07-18 23:00,19,4.416,4.4175,4.4125,4.416,102
20110901|2011-07-18 23:30,19,4.418,4.4205,4.416,4.4185,156
20110901|2011-07-19 00:00,19,4.4185,4.4195,4.41,4.414,199
20110901|2011-07-19 00:30,19,4.4145,4.421,4.4115,4.4195,122
20110901|2011-07-19 01:00,19,4.4205,4.428,4.4175,4.426,419
20110901|2011-07-19 01:30,19,4.427,4.443,4.4245,4.44,955
20110901|2011-07-19 02:00,19,4.44,4.451,4.4375,4.4485,1310
20110901|2011-07-19 02:30,19,4.449,4.4735,4.449,4.4675,1896
20110901|2011-07-19 03:00,19,4.468,4.468,4.458,4.4605,606
20110901|2011-07-19 03:30,19,4.4605,4.4665,4.454,4.458,454
20110901|2011-07-19 04:00,19,4.4565,4.4675,4.4555,4.4555,485
20110901|2011-07-19 04:30,19,4.457,4.461,4.4535,4.456,398
20110901|2011-07-19 05:00,19,4.4555,4.458,4.4525,4.456,443
20110901|2011-07-19 05:30,19,4.456,4.462,4.453,4.461,305
20110901|2011-07-19 06:00,19,4.4605,4.4645,4.455,4.459,644
20110901|2011-07-19 06:30,19,4.4595,4.4625,4.4515,4.4625,870
20110901|2011-07-19 07:00,19,4.4625,4.4815,4.457,4.481,3966
20110901|2011-07-19 07:30,19,4.481,4.4865,4.474,4.48,2774
20110901|2011-07-19 08:00,19,4.479,4.484,4.476,4.48,859
20110901|2011-07-19 08:30,19,4.48,4.4885,4.478,4.483,1483
20110901|2011-07-19 09:00,19,4.4835,4.496,4.4825,4.487,1454
20110901|2011-07-19 09:30,19,4.487,4.4905,4.4785,4.4865,1338
20110901|2011-07-19 10:00,19,4.486,4.4865,4.4715,4.473,1099
20110901|2011-07-19 10:30,19,4.4725,4.479,4.465,4.476,1166
20110901|2011-07-19 11:00,19,4.4755,4.477,4.4665,4.47,536
20110901|2011-07-19 11:30,19,4.471,4.4715,4.4625,4.469,1425
20110901|2011-07-19 12:00,19,4.469,4.469,4.462,4.4685,391
20110901|2011-07-19 12:30,19,4.468,4.475,4.4645,4.472,469
20110901|2011-07-19 13:00,19,4.471,4.471,4.46,4.462,260
20110901|2011-07-19 13:30,19,4.464,4.4705,4.464,4.4695,120
20110901|2011-07-19 14:00,19,4.469,4.473,4.466,4.467,79
20110901|2011-07-19 14:30,19,4.469,4.4725,4.4675,4.4725,81
20110901|2011-07-19 15:00,19,4.472,4.479,4.47,4.4735,186
20110901|2011-07-19 15:30,19,4.4735,4.4775,4.4735,4.474,31
20110901|2011-07-19 16:00,19,4.4725,4.4725,4.4695,4.4725,25
20110901|2011-07-19 17:00,20,4.47,4.48,4.468,4.4775,61
20110901|2011-07-19 17:30,20,4.478,4.479,4.476,4.478,14
20110901|2011-07-19 18:00,20,4.479,4.479,4.474,4.475,10
20110901|2011-07-19 18:30,20,4.477,4.4785,4.475,4.476,13
20110901|2011-07-19 19:00,20,4.476,4.4795,4.4735,4.475,62
20110901|2011-07-19 19:30,20,4.474,4.475,4.47,4.47,118
20110901|2011-07-19 20:00,20,4.47,4.472,4.4595,4.465,415
20110901|2011-07-19 20:30,20,4.466,4.466,4.4575,4.4605,111
20110901|2011-07-19 21:00,20,4.4605,4.462,4.4525,4.457,176
20110901|2011-07-19 21:30,20,4.456,4.4605,4.449,4.4575,222
20110901|2011-07-19 22:00,20,4.4575,4.463,4.451,4.4545,219
20110901|2011-07-19 22:30,20,4.4535,4.458,4.452,4.458,91
20110901|2011-07-19 23:00,20,4.457,4.459,4.4565,4.459,26
20110901|2011-07-19 23:30,20,4.459,4.464,4.459,4.4635,216
20110901|2011-07-20 00:00,20,4.4635,4.464,4.457,4.4595,159
20110901|2011-07-20 00:30,20,4.459,4.459,4.446,4.4535,405
20110901|2011-07-20 01:00,20,4.4535,4.4585,4.452,4.4565,265
20110901|2011-07-20 01:30,20,4.457,4.463,4.4535,4.4555,264
20110901|2011-07-20 02:00,20,4.455,4.461,4.455,4.4555,251
20110901|2011-07-20 02:30,20,4.4555,4.457,4.4505,4.4505,209
20110901|2011-07-20 03:00,20,4.4505,4.4605,4.449,4.4575,343
20110901|2011-07-20 03:30,20,4.458,4.4645,4.4475,4.451,300
20110901|2011-07-20 04:00,20,4.4485,4.4555,4.445,4.4535,406
20110901|2011-07-20 04:30,20,4.4545,4.4585,4.451,4.458,240
20110901|2011-07-20 05:00,20,4.458,4.461,4.4525,4.456,180
20110901|2011-07-20 05:30,20,4.4555,4.4625,4.4555,4.4585,186
20110901|2011-07-20 06:00,20,4.46,4.46,4.451,4.4585,316
20110901|2011-07-20 06:30,20,4.457,4.4575,4.4495,4.4495,284
20110901|2011-07-20 07:00,20,4.4515,4.4565,4.4455,4.4535,1396
20110901|2011-07-20 07:30,20,4.454,4.457,4.442,4.4455,862
20110901|2011-07-20 08:00,20,4.445,4.4515,4.4355,4.44,1414
20110901|2011-07-20 08:30,20,4.439,4.442,4.4335,4.44,1839
20110901|2011-07-20 09:00,20,4.4365,4.446,4.435,4.442,679
20110901|2011-07-20 09:30,20,4.4415,4.4505,4.439,4.449,2647
20110901|2011-07-20 10:00,20,4.449,4.4575,4.442,4.443,641
20110901|2011-07-20 10:30,20,4.4425,4.444,4.4345,4.436,1413
20110901|2011-07-20 11:00,20,4.436,4.44,4.4275,4.429,1936
20110901|2011-07-20 11:30,20,4.4285,4.437,4.427,4.435,665
20110901|2011-07-20 12:00,20,4.4355,4.4405,4.4335,4.44,577
20110901|2011-07-20 12:30,20,4.44,4.4435,4.4365,4.4365,302
20110901|2011-07-20 13:00,20,4.439,4.443,4.437,4.4425,79
20110901|2011-07-20 13:30,20,4.4425,4.444,4.438,4.44,54
20110901|2011-07-20 14:00,20,4.441,4.443,4.433,4.433,75
20110901|2011-07-20 14:30,20,4.435,4.4355,4.43,4.431,133
20110901|2011-07-20 15:00,20,4.4335,4.438,4.433,4.4355,37
20110901|2011-07-20 15:30,20,4.431,4.4355,4.43,4.435,39
20110901|2011-07-20 16:00,20,4.435,4.437,4.434,4.436,9
20110901|2011-07-20 17:00,21,4.436,4.45,4.436,4.448,97
20110901|2011-07-20 17:30,21,4.4455,4.453,4.4445,4.4505,74
20110901|2011-07-20 18:00,21,4.4525,4.454,4.446,4.448,34
20110901|2011-07-20 18:30,21,4.448,4.454,4.4475,4.448,52
20110901|2011-07-20 19:00,21,4.4475,4.4475,4.4425,4.4435,34
20110901|2011-07-20 19:30,21,4.4455,4.4475,4.4425,4.4455,91
20110901|2011-07-20 20:00,21,4.445,4.4595,4.4445,4.459,254
20110901|2011-07-20 20:30,21,4.4565,4.4565,4.4485,4.454,108
20110901|2011-07-20 21:00,21,4.4535,4.4575,4.451,4.4515,80
20110901|2011-07-20 21:30,21,4.4515,4.4525,4.43,4.43,710
20110901|2011-07-20 22:00,21,4.431,4.4325,4.4225,4.4235,341
20110901|2011-07-20 22:30,21,4.4235,4.429,4.4155,4.4175,209
20110901|2011-07-20 23:00,21,4.418,4.4265,4.417,4.4235,115
20110901|2011-07-20 23:30,21,4.423,4.426,4.4205,4.4255,131
20110901|2011-07-21 00:00,21,4.425,4.426,4.422,4.422,60
20110901|2011-07-21 00:30,21,4.422,4.432,4.417,4.4275,381
20110901|2011-07-21 01:00,21,4.427,4.433,4.4245,4.4295,335
20110901|2011-07-21 01:30,21,4.429,4.4345,4.417,4.42,275
20110901|2011-07-21 02:00,21,4.4205,4.427,4.418,4.4195,648
20110901|2011-07-21 02:30,21,4.419,4.421,4.3995,4.4045,1198
20110901|2011-07-21 03:00,21,4.4035,4.411,4.4,4.4055,434
20110901|2011-07-21 03:30,21,4.407,4.4075,4.3885,4.3915,665
20110901|2011-07-21 04:00,21,4.392,4.392,4.38,4.3865,801
20110901|2011-07-21 04:30,21,4.386,4.392,4.379,4.387,391
20110901|2011-07-21 05:00,21,4.387,4.3885,4.3775,4.378,411
20110901|2011-07-21 05:30,21,4.3785,4.3875,4.3735,4.387,755
20110901|2011-07-21 06:00,21,4.3865,4.3915,4.3845,4.3895,372
20110901|2011-07-21 06:30,21,4.389,4.3905,4.374,4.3775,1065
20110901|2011-07-21 07:00,21,4.378,4.39,4.365,4.38,3158
20110901|2011-07-21 07:30,21,4.379,4.3975,4.3775,4.3955,1730
20110901|2011-07-21 08:00,21,4.395,4.3985,4.386,4.3935,999
20110901|2011-07-21 08:30,21,4.393,4.4015,4.3865,4.394,1174
20110901|2011-07-21 09:00,21,4.393,4.417,4.393,4.4155,2721
20110901|2011-07-21 09:30,21,4.4145,4.4205,4.404,4.407,924
20110901|2011-07-21 10:00,21,4.4065,4.418,4.4065,4.413,530
20110901|2011-07-21 10:30,21,4.414,4.4155,4.3925,4.4035,1327
20110901|2011-07-21 11:00,21,4.404,4.407,4.3965,4.3975,445
20110901|2011-07-21 11:30,21,4.3975,4.3985,4.3825,4.384,1269
20110901|2011-07-21 12:00,21,4.3835,4.39,4.3805,4.389,532
20110901|2011-07-21 12:30,21,4.39,4.3955,4.3875,4.3885,393
20110901|2011-07-21 13:00,21,4.3885,4.39,4.3815,4.383,108
20110901|2011-07-21 13:30,21,4.383,4.3875,4.383,4.3875,80
20110901|2011-07-21 14:00,21,4.3875,4.3875,4.3815,4.385,46
20110901|2011-07-21 14:30,21,4.383,4.3875,4.382,4.3875,45
20110901|2011-07-21 15:00,21,4.3875,4.3905,4.383,4.385,52
20110901|2011-07-21 15:30,21,4.387,4.392,4.387,4.391,77
20110901|2011-07-21 16:00,21,4.393,4.397,4.3905,4.3905,24
20110901|2011-07-21 17:00,22,4.385,4.393,4.385,4.39,29
20110901|2011-07-21 17:30,22,4.389,4.393,4.387,4.39,12
20110901|2011-07-21 18:00,22,4.387,4.3915,4.386,4.3915,8
20110901|2011-07-21 18:30,22,4.39,4.3915,4.3865,4.3865,23
20110901|2011-07-21 19:00,22,4.3885,4.3975,4.3885,4.395,95
20110901|2011-07-21 19:30,22,4.395,4.4035,4.395,4.403,159
20110901|2011-07-21 20:00,22,4.403,4.413,4.4005,4.4025,268
20110901|2011-07-21 20:30,22,4.4025,4.41,4.394,4.3955,236
20110901|2011-07-21 21:00,22,4.3965,4.3975,4.3865,4.392,201
20110901|2011-07-21 21:30,22,4.3935,4.3985,4.3925,4.395,117
20110901|2011-07-21 22:00,22,4.395,4.398,4.3915,4.3955,97
20110901|2011-07-21 22:30,22,4.394,4.394,4.392,4.3935,11
20110901|2011-07-21 23:00,22,4.394,4.397,4.394,4.3955,15
20110901|2011-07-21 23:30,22,4.393,4.398,4.392,4.3975,70
20110901|2011-07-22 00:00,22,4.3965,4.397,4.3945,4.3965,31
20110901|2011-07-22 00:30,22,4.396,4.3965,4.389,4.396,197
20110901|2011-07-22 01:00,22,4.395,4.398,4.39,4.3935,227
20110901|2011-07-22 01:30,22,4.3935,4.4065,4.389,4.4065,464
20110901|2011-07-22 02:00,22,4.406,4.4145,4.4055,4.4065,464
20110901|2011-07-22 02:30,22,4.4075,4.411,4.3965,4.401,329
20110901|2011-07-22 03:00,22,4.401,4.4115,4.4,4.4115,399
20110901|2011-07-22 03:30,22,4.4125,4.4245,4.41,4.4195,575
20110901|2011-07-22 04:00,22,4.4195,4.421,4.414,4.4175,321
20110901|2011-07-22 04:30,22,4.418,4.42,4.4145,4.42,244
20110901|2011-07-22 05:00,22,4.4195,4.425,4.408,4.409,478
20110901|2011-07-22 05:30,22,4.4105,4.415,4.405,4.41,253
20110901|2011-07-22 06:00,22,4.41,4.4185,4.4075,4.413,375
20110901|2011-07-22 06:30,22,4.4135,4.4205,4.41,4.41,431
20110901|2011-07-22 07:00,22,4.4105,4.426,4.41,4.414,2347
20110901|2011-07-22 07:30,22,4.414,4.4195,4.409,4.4115,408
20110901|2011-07-22 08:00,22,4.4115,4.4135,4.4055,4.407,382
20110901|2011-07-22 08:30,22,4.407,4.4105,4.385,4.386,1591
20110901|2011-07-22 09:00,22,4.3855,4.3905,4.3755,4.39,1646
20110901|2011-07-22 09:30,22,4.39,4.394,4.3825,4.3915,851
20110901|2011-07-22 10:00,22,4.392,4.3945,4.385,4.3865,570
20110901|2011-07-22 10:30,22,4.386,4.4,4.3855,4.394,792
20110901|2011-07-22 11:00,22,4.3935,4.4,4.391,4.3975,402
20110901|2011-07-22 11:30,22,4.398,4.413,4.396,4.413,1122
20110901|2011-07-22 12:00,22,4.4115,4.4135,4.4015,4.405,616
20110901|2011-07-22 12:30,22,4.404,4.408,4.404,4.4045,186
20110901|2011-07-22 13:00,22,4.4045,4.408,4.402,4.408,119
20110901|2011-07-22 13:30,22,4.408,4.414,4.408,4.4085,126
20110901|2011-07-22 14:00,22,4.408,4.411,4.405,4.406,68
20110901|2011-07-22 14:30,22,4.4065,4.4095,4.4025,4.4095,84
20110901|2011-07-22 15:00,22,4.408,4.41,4.4035,4.4045,68
20110901|2011-07-22 15:30,22,4.4045,4.4075,4.4045,4.405,18
20110901|2011-07-22 16:00,22,4.4045,4.405,4.402,4.402,31
20110901|2011-07-24 17:00,25,4.3975,4.42,4.39,4.405,383
20110901|2011-07-24 17:30,25,4.4015,4.409,4.4015,4.408,91
20110901|2011-07-24 18:00,25,4.4065,4.407,4.399,4.402,63
20110901|2011-07-24 18:30,25,4.4025,4.407,4.391,4.396,166
20110901|2011-07-24 19:00,25,4.3975,4.4015,4.3955,4.3985,150
20110901|2011-07-24 19:30,25,4.4005,4.4025,4.3965,4.397,100
20110901|2011-07-24 20:00,25,4.397,4.3975,4.3845,4.3885,485
20110901|2011-07-24 20:30,25,4.39,4.3915,4.3865,4.3895,186
20110901|2011-07-24 21:00,25,4.389,4.3895,4.384,4.3875,223
20110901|2011-07-24 21:30,25,4.3855,4.3905,4.384,4.3885,82
20110901|2011-07-24 22:00,25,4.389,4.3915,4.384,4.384,365
20110901|2011-07-24 22:30,25,4.384,4.386,4.384,4.386,236
20110901|2011-07-24 23:00,25,4.386,4.3865,4.3815,4.3865,101
20110901|2011-07-24 23:30,25,4.3865,4.388,4.3755,4.376,272
20110901|2011-07-25 00:00,25,4.3755,4.3775,4.3705,4.375,235
20110901|2011-07-25 00:30,25,4.377,4.3825,4.375,4.381,245
20110901|2011-07-25 01:00,25,4.3815,4.3835,4.376,4.381,430
20110901|2011-07-25 01:30,25,4.381,4.3875,4.377,4.379,611
20110901|2011-07-25 02:00,25,4.3795,4.382,4.3735,4.378,397
20110901|2011-07-25 02:30,25,4.378,4.388,4.3755,4.388,230
20110901|2011-07-25 03:00,25,4.388,4.394,4.3835,4.39,328
20110901|2011-07-25 03:30,25,4.391,4.395,4.388,4.3885,225
20110901|2011-07-25 04:00,25,4.388,4.3985,4.388,4.395,197
20110901|2011-07-25 04:30,25,4.3955,4.4025,4.3915,4.4025,311
20110901|2011-07-25 05:00,25,4.4015,4.403,4.391,4.3935,212
20110901|2011-07-25 05:30,25,4.3925,4.3925,4.3825,4.3855,286
20110901|2011-07-25 06:00,25,4.3855,4.3855,4.3765,4.383,302
20110901|2011-07-25 06:30,25,4.3825,4.3885,4.382,4.387,273
20110901|2011-07-25 07:00,25,4.3875,4.4005,4.387,4.393,759
20110901|2011-07-25 07:30,25,4.3925,4.395,4.388,4.3915,1068
20110901|2011-07-25 08:00,25,4.3915,4.3945,4.385,4.39,550
20110901|2011-07-25 08:30,25,4.3905,4.3965,4.3885,4.396,615
20110901|2011-07-25 09:00,25,4.396,4.413,4.391,4.4085,3393
20110901|2011-07-25 09:30,25,4.4085,4.412,4.4015,4.4115,2126
20110901|2011-07-25 10:00,25,4.411,4.419,4.4085,4.4125,2201
20110901|2011-07-25 10:30,25,4.4135,4.4135,4.393,4.3965,568
20110901|2011-07-25 11:00,25,4.397,4.3975,4.391,4.395,551
20110901|2011-07-25 11:30,25,4.3955,4.408,4.395,4.406,1067
20110901|2011-07-25 12:00,25,4.406,4.409,4.405,4.4055,219
20110901|2011-07-25 12:30,25,4.406,4.4095,4.4045,4.407,238
20110901|2011-07-25 13:00,25,4.4075,4.418,4.407,4.409,209
20110901|2011-07-25 13:30,25,4.41,4.4115,4.4065,4.4065,59
20110901|2011-07-25 14:00,25,4.4085,4.4095,4.4065,4.4065,66
20110901|2011-07-25 14:30,25,4.407,4.41,4.4065,4.409,54
20110901|2011-07-25 15:00,25,4.409,4.4095,4.4065,4.4085,30
20110901|2011-07-25 15:30,25,4.407,4.4125,4.4065,4.4065,42
20110901|2011-07-25 16:00,25,4.407,4.407,4.4045,4.4045,50
20110901|2011-07-25 17:00,26,4.409,4.411,4.409,4.411,6
20110901|2011-07-25 17:30,26,4.4075,4.411,4.407,4.409,23
20110901|2011-07-25 18:00,26,4.411,4.4115,4.4075,4.4105,21
20110901|2011-07-25 18:30,26,4.408,4.4125,4.408,4.4105,22
20110901|2011-07-25 19:00,26,4.4095,4.412,4.4,4.402,133
20110901|2011-07-25 19:30,26,4.4015,4.4015,4.3955,4.4,101
20110901|2011-07-25 20:00,26,4.3995,4.4085,4.3955,4.402,314
20110901|2011-07-25 20:30,26,4.4015,4.4275,4.4005,4.4265,693
20110901|2011-07-25 21:00,26,4.427,4.438,4.427,4.4375,478
20110901|2011-07-25 21:30,26,4.436,4.442,4.4335,4.4355,338
20110901|2011-07-25 22:00,26,4.436,4.4385,4.4345,4.4375,186
20110901|2011-07-25 22:30,26,4.438,4.4395,4.435,4.4365,120
20110901|2011-07-25 23:00,26,4.437,4.439,4.4335,4.4375,161
20110901|2011-07-25 23:30,26,4.4365,4.4385,4.435,4.4375,146
20110901|2011-07-26 00:00,26,4.438,4.4405,4.4365,4.44,102
20110901|2011-07-26 00:30,26,4.44,4.4535,4.4395,4.453,412
20110901|2011-07-26 01:00,26,4.453,4.4585,4.452,4.456,377
20110901|2011-07-26 01:30,26,4.456,4.4615,4.453,4.4615,290
20110901|2011-07-26 02:00,26,4.4615,4.4635,4.4505,4.451,369
20110901|2011-07-26 02:30,26,4.451,4.457,4.4475,4.453,300
20110901|2011-07-26 03:00,26,4.4535,4.4615,4.4535,4.455,362
20110901|2011-07-26 03:30,26,4.4565,4.461,4.455,4.4575,182
20110901|2011-07-26 04:00,26,4.4575,4.458,4.4485,4.452,335
20110901|2011-07-26 04:30,26,4.4525,4.454,4.4485,4.4515,162
20110901|2011-07-26 05:00,26,4.452,4.457,4.45,4.452,1258
20110901|2011-07-26 05:30,26,4.452,4.455,4.448,4.455,506
20110901|2011-07-26 06:00,26,4.455,4.46,4.4545,4.4575,283
20110901|2011-07-26 06:30,26,4.4575,4.4685,4.456,4.4665,741
20110901|2011-07-26 07:00,26,4.4675,4.482,4.463,4.4815,2746
20110901|2011-07-26 07:30,26,4.4805,4.485,4.4665,4.47,1704
20110901|2011-07-26 08:00,26,4.4705,4.479,4.466,4.47,908
20110901|2011-07-26 08:30,26,4.4685,4.474,4.462,4.465,1314
20110901|2011-07-26 09:00,26,4.467,4.476,4.463,4.4665,990
20110901|2011-07-26 09:30,26,4.4665,4.476,4.4635,4.4725,744
20110901|2011-07-26 10:00,26,4.4735,4.4835,4.4735,4.4815,1666
20110901|2011-07-26 10:30,26,4.4815,4.4815,4.4685,4.4725,743
20110901|2011-07-26 11:00,26,4.472,4.4765,4.4715,4.4745,642
20110901|2011-07-26 11:30,26,4.474,4.48,4.472,4.48,1015
20110901|2011-07-26 12:00,26,4.48,4.4825,4.478,4.478,425
20110901|2011-07-26 12:30,26,4.478,4.4835,4.478,4.481,312
20110901|2011-07-26 13:00,26,4.481,4.4825,4.479,4.4805,83
20110901|2011-07-26 13:30,26,4.48,4.48,4.4775,4.478,101
20110901|2011-07-26 14:00,26,4.4785,4.48,4.476,4.479,90
20110901|2011-07-26 14:30,26,4.4795,4.48,4.4765,4.478,111
20110901|2011-07-26 15:00,26,4.479,4.486,4.4775,4.4815,186
20110901|2011-07-26 15:30,26,4.4815,4.4835,4.4775,4.4785,45
20110901|2011-07-26 16:00,26,4.4805,4.485,4.478,4.485,26
20110901|2011-07-26 17:00,27,4.4795,4.481,4.469,4.4735,62
20110901|2011-07-26 17:30,27,4.476,4.476,4.471,4.475,41
20110901|2011-07-26 18:00,27,4.4715,4.4735,4.4705,4.473,11
20110901|2011-07-26 18:30,27,4.4715,4.4745,4.47,4.4715,22
20110901|2011-07-26 19:00,27,4.4715,4.4735,4.468,4.4685,117
20110901|2011-07-26 19:30,27,4.469,4.4775,4.469,4.473,71
20110901|2011-07-26 20:00,27,4.474,4.475,4.466,4.466,384
20110901|2011-07-26 20:30,27,4.465,4.4725,4.4635,4.4635,220
20110901|2011-07-26 21:00,27,4.466,4.468,4.463,4.466,153
20110901|2011-07-26 21:30,27,4.4655,4.472,4.4655,4.4715,365
20110901|2011-07-26 22:00,27,4.47,4.4705,4.467,4.4705,83
20110901|2011-07-26 22:30,27,4.471,4.4725,4.4695,4.4725,58
20110901|2011-07-26 23:00,27,4.4725,4.476,4.4725,4.476,48
20110901|2011-07-26 23:30,27,4.475,4.4795,4.474,4.479,219
20110901|2011-07-27 00:00,27,4.4775,4.488,4.476,4.485,271
20110901|2011-07-27 00:30,27,4.485,4.4885,4.4815,4.4825,178
20110901|2011-07-27 01:00,27,4.4815,4.4865,4.4765,4.4765,308
20110901|2011-07-27 01:30,27,4.476,4.48,4.47,4.48,354
20110901|2011-07-27 02:00,27,4.4805,4.4805,4.4685,4.4715,377
20110901|2011-07-27 02:30,27,4.471,4.476,4.456,4.462,642
20110901|2011-07-27 03:00,27,4.462,4.463,4.456,4.46,363
20110901|2011-07-27 03:30,27,4.46,4.467,4.456,4.457,229
20110901|2011-07-27 04:00,27,4.4585,4.4615,4.455,4.459,435
20110901|2011-07-27 04:30,27,4.4595,4.4615,4.4545,4.4595,224
20110901|2011-07-27 05:00,27,4.4595,4.4595,4.448,4.4495,521
20110901|2011-07-27 05:30,27,4.45,4.452,4.445,4.4465,202
20110901|2011-07-27 06:00,27,4.446,4.4495,4.44,4.4425,562
20110901|2011-07-27 06:30,27,4.442,4.445,4.44,4.4445,443
20110901|2011-07-27 07:00,27,4.4435,4.458,4.4375,4.4525,2005
20110901|2011-07-27 07:30,27,4.453,4.453,4.439,4.446,945
20110901|2011-07-27 08:00,27,4.4465,4.4565,4.445,4.454,713
20110901|2011-07-27 08:30,27,4.4545,4.46,4.4455,4.4575,1052
20110901|2011-07-27 09:00,27,4.458,4.467,4.4455,4.4575,1451
20110901|2011-07-27 09:30,27,4.4565,4.4615,4.4385,4.442,1717
20110901|2011-07-27 10:00,27,4.441,4.4475,4.422,4.4405,2289
20110901|2011-07-27 10:30,27,4.4415,4.449,4.4355,4.4485,1079
20110901|2011-07-27 11:00,27,4.4495,4.4495,4.4365,4.439,974
20110901|2011-07-27 11:30,27,4.439,4.452,4.4365,4.445,896
20110901|2011-07-27 12:00,27,4.4455,4.4475,4.4435,4.447,492
20110901|2011-07-27 12:30,27,4.446,4.45,4.445,4.447,196
20110901|2011-07-27 13:00,27,4.4485,4.4485,4.441,4.441,104
20110901|2011-07-27 13:30,27,4.441,4.444,4.4325,4.4385,292
20110901|2011-07-27 14:00,27,4.4395,4.4395,4.4305,4.434,113
20110901|2011-07-27 14:30,27,4.4345,4.4395,4.433,4.438,102
20110901|2011-07-27 15:00,27,4.437,4.437,4.432,4.4365,42
20110901|2011-07-27 15:30,27,4.4365,4.4395,4.435,4.438,46
20110901|2011-07-27 16:00,27,4.4385,4.4395,4.4385,4.439,23
20110901|2011-07-27 17:00,28,4.439,4.445,4.435,4.44,82
20110901|2011-07-27 17:30,28,4.44,4.444,4.4385,4.4425,33
20110901|2011-07-27 18:00,28,4.4425,4.445,4.43,4.4315,57
20110901|2011-07-27 18:30,28,4.43,4.4425,4.43,4.4355,85
20110901|2011-07-27 19:00,28,4.4355,4.441,4.4345,4.437,146
20110901|2011-07-27 19:30,28,4.4375,4.444,4.437,4.443,113
20110901|2011-07-27 20:00,28,4.444,4.4525,4.4375,4.4435,299
20110901|2011-07-27 20:30,28,4.4425,4.4525,4.4425,4.449,147
20110901|2011-07-27 21:00,28,4.447,4.4545,4.446,4.4475,166
20110901|2011-07-27 21:30,28,4.4485,4.4485,4.441,4.444,80
20110901|2011-07-27 22:00,28,4.4435,4.4495,4.442,4.4495,78
20110901|2011-07-27 22:30,28,4.4495,4.45,4.447,4.45,14
20110901|2011-07-27 23:00,28,4.4485,4.45,4.448,4.449,10
20110901|2011-07-27 23:30,28,4.4495,4.452,4.4435,4.4435,188
20110901|2011-07-28 00:00,28,4.445,4.445,4.44,4.4415,93
20110901|2011-07-28 00:30,28,4.4415,4.451,4.441,4.4485,213
20110901|2011-07-28 01:00,28,4.4485,4.4575,4.4485,4.4555,479
20110901|2011-07-28 01:30,28,4.4565,4.462,4.454,4.4565,292
20110901|2011-07-28 02:00,28,4.4555,4.4605,4.447,4.452,452
20110901|2011-07-28 02:30,28,4.451,4.459,4.4445,4.458,379
20110901|2011-07-28 03:00,28,4.458,4.465,4.457,4.462,388
20110901|2011-07-28 03:30,28,4.4615,4.4625,4.455,4.459,238
20110901|2011-07-28 04:00,28,4.458,4.459,4.456,4.458,103
20110901|2011-07-28 04:30,28,4.458,4.4595,4.451,4.4515,280
20110901|2011-07-28 05:00,28,4.4515,4.453,4.44,4.4425,362
20110901|2011-07-28 05:30,28,4.442,4.446,4.4375,4.443,454
20110901|2011-07-28 06:00,28,4.444,4.447,4.441,4.4445,195
20110901|2011-07-28 06:30,28,4.4435,4.446,4.4395,4.442,254
20110901|2011-07-28 07:00,28,4.4425,4.446,4.433,4.4415,1034
20110901|2011-07-28 07:30,28,4.4425,4.454,4.44,4.449,1092
20110901|2011-07-28 08:00,28,4.449,4.459,4.4475,4.4555,745
20110901|2011-07-28 08:30,28,4.4555,4.465,4.453,4.456,1121
20110901|2011-07-28 09:00,28,4.457,4.4875,4.451,4.4785,3324
20110901|2011-07-28 09:30,28,4.4785,4.4815,4.4735,4.4785,981
20110901|2011-07-28 10:00,28,4.4775,4.484,4.4675,4.47,1764
20110901|2011-07-28 10:30,28,4.47,4.472,4.461,4.466,998
20110901|2011-07-28 11:00,28,4.466,4.4745,4.464,4.4725,611
20110901|2011-07-28 11:30,28,4.472,4.4735,4.4635,4.47,564
20110901|2011-07-28 12:00,28,4.4705,4.472,4.4665,4.4705,448
20110901|2011-07-28 12:30,28,4.47,4.472,4.4695,4.471,201
20110901|2011-07-28 13:00,28,4.4715,4.4735,4.4695,4.471,220
20110901|2011-07-28 13:30,28,4.471,4.4725,4.4695,4.4705,129
20110901|2011-07-28 14:00,28,4.4705,4.473,4.47,4.47,151
20110901|2011-07-28 14:30,28,4.4705,4.473,4.4695,4.473,278
20110901|2011-07-28 15:00,28,4.472,4.4725,4.47,4.471,44
20110901|2011-07-28 15:30,28,4.471,4.476,4.47,4.475,54
20110901|2011-07-28 16:00,28,4.475,4.476,4.475,4.475,30
20110901|2011-07-28 17:00,29,4.477,4.479,4.4735,4.475,33
20110901|2011-07-28 17:30,29,4.471,4.475,4.4695,4.475,29
20110901|2011-07-28 18:00,29,4.4725,4.475,4.472,4.472,5
20110901|2011-07-28 18:30,29,4.473,4.473,4.47,4.4725,57
20110901|2011-07-28 19:00,29,4.471,4.473,4.468,4.4685,119
20110901|2011-07-28 19:30,29,4.47,4.4735,4.468,4.473,132
20110901|2011-07-28 20:00,29,4.474,4.4925,4.468,4.488,717
20110901|2011-07-28 20:30,29,4.489,4.502,4.4885,4.498,653
20110901|2011-07-28 21:00,29,4.4975,4.5015,4.496,4.4965,256
20110901|2011-07-28 21:30,29,4.4975,4.498,4.474,4.479,963
20110901|2011-07-28 22:00,29,4.48,4.488,4.4775,4.4815,303
20110901|2011-07-28 22:30,29,4.4805,4.484,4.48,4.482,40
20110901|2011-07-28 23:00,29,4.482,4.492,4.481,4.4885,137
20110901|2011-07-28 23:30,29,4.4885,4.4885,4.482,4.4855,116
20110901|2011-07-29 00:00,29,4.4845,4.486,4.474,4.4755,200
20110901|2011-07-29 00:30,29,4.476,4.4775,4.473,4.4755,265
20110901|2011-07-29 01:00,29,4.4745,4.479,4.4665,4.4665,397
20110901|2011-07-29 01:30,29,4.4665,4.4685,4.458,4.465,958
20110901|2011-07-29 02:00,29,4.4635,4.4655,4.455,4.46,553
20110901|2011-07-29 02:30,29,4.46,4.466,4.4595,4.4605,282
20110901|2011-07-29 03:00,29,4.462,4.467,4.4575,4.4645,249
20110901|2011-07-29 03:30,29,4.4645,4.4655,4.457,4.461,234
20110901|2011-07-29 04:00,29,4.4595,4.466,4.459,4.4645,145
20110901|2011-07-29 04:30,29,4.465,4.4685,4.464,4.4655,212
20110901|2011-07-29 05:00,29,4.4665,4.4695,4.4625,4.463,243
20110901|2011-07-29 05:30,29,4.4625,4.4625,4.4505,4.4545,567
20110901|2011-07-29 06:00,29,4.453,4.4565,4.4475,4.4515,535
20110901|2011-07-29 06:30,29,4.4505,4.453,4.4385,4.44,826
20110901|2011-07-29 07:00,29,4.44,4.447,4.4385,4.4425,863
20110901|2011-07-29 07:30,29,4.442,4.4425,4.4115,4.43,3481
20110901|2011-07-29 08:00,29,4.4305,4.4335,4.419,4.432,1414
20110901|2011-07-29 08:30,29,4.431,4.434,4.4215,4.4255,1113
20110901|2011-07-29 09:00,29,4.4255,4.429,4.4185,4.4255,1097
20110901|2011-07-29 09:30,29,4.4275,4.4385,4.4125,4.4375,1466
20110901|2011-07-29 10:00,29,4.438,4.449,4.434,4.437,1741
20110901|2011-07-29 10:30,29,4.4365,4.4755,4.433,4.469,2418
20110901|2011-07-29 11:00,29,4.4695,4.473,4.463,4.4675,1416
20110901|2011-07-29 11:30,29,4.468,4.481,4.4655,4.479,2605
20110901|2011-07-29 12:00,29,4.4795,4.481,4.474,4.475,781
20110901|2011-07-29 12:30,29,4.4755,4.481,4.4745,4.4795,365
20110901|2011-07-29 13:00,29,4.479,4.4815,4.475,4.4775,108
20110901|2011-07-29 13:30,29,4.4795,4.483,4.4765,4.4825,231
20110901|2011-07-29 14:00,29,4.482,4.485,4.481,4.4845,517
20110901|2011-07-29 14:30,29,4.485,4.4855,4.4805,4.483,260
20110901|2011-07-29 15:00,29,4.4825,4.486,4.48,4.486,127
20110901|2011-07-29 15:30,29,4.484,4.488,4.483,4.4855,74
20110901|2011-07-29 16:00,29,4.4875,4.4885,4.483,4.4845,29
20110901|2011-07-31 17:00,1,4.5,4.54,4.497,4.5025,545
20110901|2011-07-31 17:30,1,4.503,4.517,4.5015,4.5085,299
20110901|2011-07-31 18:00,1,4.5085,4.516,4.5085,4.515,117
20110901|2011-07-31 18:30,1,4.5125,4.5145,4.504,4.505,166
20110901|2011-07-31 19:00,1,4.507,4.5075,4.495,4.498,483
20110901|2011-07-31 19:30,1,4.4985,4.501,4.485,4.4915,493
20110901|2011-07-31 20:00,1,4.492,4.507,4.492,4.5,721
20110901|2011-07-31 20:30,1,4.5005,4.505,4.4985,4.5025,268
20110901|2011-07-31 21:00,1,4.504,4.506,4.5,4.503,152
20110901|2011-07-31 21:30,1,4.5035,4.5045,4.496,4.5015,195
20110901|2011-07-31 22:00,1,4.501,4.502,4.493,4.498,175
20110901|2011-07-31 22:30,1,4.4965,4.502,4.496,4.502,130
20110901|2011-07-31 23:00,1,4.5025,4.504,4.5,4.5,55
20110901|2011-07-31 23:30,1,4.5,4.5045,4.4985,4.5015,271
20110901|2011-08-01 00:00,1,4.501,4.5035,4.4995,4.5005,148
20110901|2011-08-01 00:30,1,4.5005,4.5045,4.5,4.5005,258
20110901|2011-08-01 01:00,1,4.502,4.5055,4.496,4.503,371
20110901|2011-08-01 01:30,1,4.503,4.507,4.4995,4.5065,215
20110901|2011-08-01 02:00,1,4.5065,4.5125,4.503,4.5065,531
20110901|2011-08-01 02:30,1,4.507,4.5075,4.488,4.49,646
20110901|2011-08-01 03:00,1,4.4915,4.498,4.4875,4.494,512
20110901|2011-08-01 03:30,1,4.4945,4.4975,4.493,4.496,217
20110901|2011-08-01 04:00,1,4.4935,4.501,4.4935,4.494,173
20110901|2011-08-01 04:30,1,4.4955,4.4985,4.4915,4.493,149
20110901|2011-08-01 05:00,1,4.4935,4.496,4.4875,4.4875,203
20110901|2011-08-01 05:30,1,4.4885,4.494,4.4875,4.493,188
20110901|2011-08-01 06:00,1,4.4935,4.494,4.485,4.4915,320
20110901|2011-08-01 06:30,1,4.492,4.492,4.4805,4.484,699
20110901|2011-08-01 07:00,1,4.483,4.4995,4.4825,4.4895,2133
20110901|2011-08-01 07:30,1,4.4905,4.4915,4.4695,4.4715,1600
20110901|2011-08-01 08:00,1,4.4715,4.483,4.4715,4.483,962
20110901|2011-08-01 08:30,1,4.4835,4.487,4.4525,4.455,1906
20110901|2011-08-01 09:00,1,4.454,4.454,4.427,4.434,3256
20110901|2011-08-01 09:30,1,4.433,4.444,4.426,4.4285,1691
20110901|2011-08-01 10:00,1,4.4275,4.4285,4.416,4.4205,2168
20110901|2011-08-01 10:30,1,4.4195,4.4215,4.3795,4.389,4915
20110901|2011-08-01 11:00,1,4.3885,4.3975,4.386,4.397,2836
20110901|2011-08-01 11:30,1,4.397,4.413,4.3955,4.4095,3055
20110901|2011-08-01 12:00,1,4.41,4.4105,4.4,4.4025,944
20110901|2011-08-01 12:30,1,4.403,4.407,4.397,4.4065,884
20110901|2011-08-01 13:00,1,4.4055,4.4095,4.4,4.408,227
20110901|2011-08-01 13:30,1,4.4065,4.4125,4.405,4.41,127
20110901|2011-08-01 14:00,1,4.4105,4.4115,4.4075,4.4115,113
20110901|2011-08-01 14:30,1,4.411,4.412,4.406,4.41,134
20110901|2011-08-01 15:00,1,4.41,4.411,4.405,4.405,35
20110901|2011-08-01 15:30,1,4.405,4.4095,4.405,4.4075,39
20110901|2011-08-01 16:00,1,4.4075,4.4075,4.395,4.406,114
20110901|2011-08-01 17:00,2,4.406,4.4125,4.404,4.409,44
20110901|2011-08-01 17:30,2,4.4085,4.412,4.408,4.409,18
20110901|2011-08-01 18:00,2,4.412,4.4145,4.405,4.41,50
20110901|2011-08-01 18:30,2,4.408,4.413,4.408,4.4105,61
20110901|2011-08-01 19:00,2,4.41,4.4125,4.4075,4.41,131
20110901|2011-08-01 19:30,2,4.4115,4.4225,4.4085,4.42,235
20110901|2011-08-01 20:00,2,4.421,4.425,4.4125,4.414,896
20110901|2011-08-01 20:30,2,4.414,4.421,4.414,4.414,224
20110901|2011-08-01 21:00,2,4.4135,4.4175,4.411,4.4145,170
20110901|2011-08-01 21:30,2,4.414,4.4185,4.4115,4.4175,176
20110901|2011-08-01 22:00,2,4.4175,4.4195,4.413,4.4135,122
20110901|2011-08-01 22:30,2,4.413,4.414,4.4035,4.405,275
20110901|2011-08-01 23:00,2,4.404,4.405,4.402,4.4045,95
20110901|2011-08-01 23:30,2,4.405,4.405,4.398,4.4,298
20110901|2011-08-02 00:00,2,4.401,4.404,4.3995,4.403,335
20110901|2011-08-02 00:30,2,4.4035,4.41,4.401,4.406,316
20110901|2011-08-02 01:00,2,4.406,4.409,4.4015,4.4045,329
20110901|2011-08-02 01:30,2,4.404,4.407,4.394,4.3975,350
20110901|2011-08-02 02:00,2,4.398,4.402,4.3815,4.3845,698
20110901|2011-08-02 02:30,2,4.384,4.393,4.382,4.3875,475
20110901|2011-08-02 03:00,2,4.388,4.4025,4.388,4.3985,463
20110901|2011-08-02 03:30,2,4.398,4.404,4.3895,4.391,245
20110901|2011-08-02 04:00,2,4.3915,4.4,4.3915,4.394,286
20110901|2011-08-02 04:30,2,4.395,4.4015,4.393,4.396,194
20110901|2011-08-02 05:00,2,4.3975,4.402,4.396,4.3995,235
20110901|2011-08-02 05:30,2,4.4005,4.4025,4.382,4.386,578
20110901|2011-08-02 06:00,2,4.3865,4.391,4.3835,4.3855,383
20110901|2011-08-02 06:30,2,4.385,4.391,4.376,4.391,969
20110901|2011-08-02 07:00,2,4.3915,4.398,4.381,4.387,1811
20110901|2011-08-02 07:30,2,4.3865,4.394,4.373,4.3915,1956
20110901|2011-08-02 08:00,2,4.391,4.391,4.378,4.382,1169
20110901|2011-08-02 08:30,2,4.3825,4.4245,4.3825,4.4195,2635
20110901|2011-08-02 09:00,2,4.4195,4.423,4.406,4.4075,1479
20110901|2011-08-02 09:30,2,4.4075,4.4125,4.392,4.395,1027
20110901|2011-08-02 10:00,2,4.3945,4.401,4.389,4.392,953
20110901|2011-08-02 10:30,2,4.39,4.402,4.3825,4.402,1271
20110901|2011-08-02 11:00,2,4.4025,4.4065,4.392,4.404,937
20110901|2011-08-02 11:30,2,4.4035,4.4085,4.3925,4.3955,1932
20110901|2011-08-02 12:00,2,4.3955,4.397,4.3915,4.396,585
20110901|2011-08-02 12:30,2,4.396,4.3975,4.388,4.388,514
20110901|2011-08-02 13:00,2,4.3875,4.399,4.387,4.3925,285
20110901|2011-08-02 13:30,2,4.39,4.395,4.387,4.3945,144
20110901|2011-08-02 14:00,2,4.394,4.395,4.385,4.385,240
20110901|2011-08-02 14:30,2,4.3845,4.3895,4.383,4.383,309
20110901|2011-08-02 15:00,2,4.383,4.384,4.378,4.3825,280
20110901|2011-08-02 15:30,2,4.382,4.3825,4.3775,4.378,63
20110901|2011-08-02 16:00,2,4.3775,4.378,4.375,4.375,86
20110901|2011-08-02 17:00,3,4.3755,4.378,4.337,4.3605,905
20110901|2011-08-02 17:30,3,4.361,4.365,4.357,4.3625,118
20110901|2011-08-02 18:00,3,4.3625,4.37,4.361,4.3665,159
20110901|2011-08-02 18:30,3,4.366,4.368,4.362,4.367,126
20110901|2011-08-02 19:00,3,4.3675,4.378,4.366,4.3765,264
20110901|2011-08-02 19:30,3,4.377,4.3825,4.3765,4.378,107
20110901|2011-08-02 20:00,3,4.379,4.3955,4.379,4.3945,1041
20110901|2011-08-02 20:30,3,4.3935,4.3945,4.3845,4.39,550
20110901|2011-08-02 21:00,3,4.39,4.392,4.388,4.389,166
20110901|2011-08-02 21:30,3,4.39,4.3935,4.3895,4.3935,52
20110901|2011-08-02 22:00,3,4.394,4.4025,4.392,4.3985,266
20110901|2011-08-02 22:30,3,4.398,4.398,4.3935,4.395,102
20110901|2011-08-02 23:00,3,4.3935,4.396,4.392,4.393,98
20110901|2011-08-02 23:30,3,4.3945,4.3965,4.39,4.394,212
20110901|2011-08-03 00:00,3,4.394,4.3965,4.3925,4.395,74
20110901|2011-08-03 00:30,3,4.3955,4.401,4.3945,4.401,249
20110901|2011-08-03 01:00,3,4.401,4.401,4.387,4.392,490
20110901|2011-08-03 01:30,3,4.392,4.397,4.3855,4.395,408
20110901|2011-08-03 02:00,3,4.3955,4.398,4.386,4.3905,600
20110901|2011-08-03 02:30,3,4.3905,4.397,4.3895,4.3955,340
20110901|2011-08-03 03:00,3,4.396,4.4035,4.395,4.3985,609
20110901|2011-08-03 03:30,3,4.3995,4.4,4.3815,4.3825,485
20110901|2011-08-03 04:00,3,4.3825,4.392,4.3785,4.3785,617
20110901|2011-08-03 04:30,3,4.3795,4.3855,4.3655,4.3675,548
20110901|2011-08-03 05:00,3,4.3675,4.37,4.3515,4.3595,816
20110901|2011-08-03 05:30,3,4.358,4.363,4.3525,4.362,531
20110901|2011-08-03 06:00,3,4.362,4.3625,4.3435,4.345,956
20110901|2011-08-03 06:30,3,4.3445,4.3525,4.343,4.3525,620
20110901|2011-08-03 07:00,3,4.352,4.3545,4.325,4.3295,3920
20110901|2011-08-03 07:30,3,4.329,4.346,4.327,4.346,1259
20110901|2011-08-03 08:00,3,4.3455,4.3535,4.341,4.345,1140
20110901|2011-08-03 08:30,3,4.3445,4.352,4.3385,4.346,1564
20110901|2011-08-03 09:00,3,4.3455,4.352,4.33,4.333,1773
20110901|2011-08-03 09:30,3,4.3325,4.343,4.321,4.3375,1754
20110901|2011-08-03 10:00,3,4.3375,4.3465,4.325,4.3325,1324
20110901|2011-08-03 10:30,3,4.3325,4.3375,4.326,4.3345,752
20110901|2011-08-03 11:00,3,4.3345,4.336,4.3285,4.3295,841
20110901|2011-08-03 11:30,3,4.3295,4.334,4.323,4.326,1821
20110901|2011-08-03 12:00,3,4.3255,4.331,4.325,4.3295,621
20110901|2011-08-03 12:30,3,4.33,4.336,4.329,4.3325,418
20110901|2011-08-03 13:00,3,4.3325,4.3375,4.33,4.33,141
20110901|2011-08-03 13:30,3,4.3295,4.334,4.3295,4.3305,125
20110901|2011-08-03 14:00,3,4.332,4.3365,4.3315,4.3355,268
20110901|2011-08-03 14:30,3,4.337,4.337,4.3315,4.3365,277
20110901|2011-08-03 15:00,3,4.336,4.3405,4.335,4.3405,168
20110901|2011-08-03 15:30,3,4.339,4.34,4.336,4.338,14
20110901|2011-08-03 16:00,3,4.338,4.339,4.3365,4.3365,13
20110901|2011-08-03 17:00,4,4.3365,4.3505,4.3365,4.343,110
20110901|2011-08-03 17:30,4,4.343,4.349,4.343,4.344,77
20110901|2011-08-03 18:00,4,4.3455,4.348,4.3445,4.347,17
20110901|2011-08-03 18:30,4,4.346,4.35,4.346,4.348,108
20110901|2011-08-03 19:00,4,4.347,4.349,4.343,4.346,143
20110901|2011-08-03 19:30,4,4.3455,4.3535,4.3455,4.353,248
20110901|2011-08-03 20:00,4,4.3515,4.36,4.3495,4.36,700
20110901|2011-08-03 20:30,4,4.36,4.362,4.342,4.345,609
20110901|2011-08-03 21:00,4,4.3435,4.348,4.3375,4.343,508
20110901|2011-08-03 21:30,4,4.3455,4.3515,4.345,4.3485,290
20110901|2011-08-03 22:00,4,4.3475,4.349,4.3445,4.348,161
20110901|2011-08-03 22:30,4,4.349,4.349,4.3435,4.345,31
20110901|2011-08-03 23:00,4,4.344,4.3445,4.3405,4.342,112
20110901|2011-08-03 23:30,4,4.3405,4.3425,4.33,4.332,290
20110901|2011-08-04 00:00,4,4.332,4.3365,4.331,4.3365,206
20110901|2011-08-04 00:30,4,4.3375,4.3395,4.33,4.33,383
20110901|2011-08-04 01:00,4,4.3315,4.3465,4.3295,4.3435,891
20110901|2011-08-04 01:30,4,4.344,4.3495,4.343,4.3475,428
20110901|2011-08-04 02:00,4,4.3485,4.349,4.3325,4.3345,437
20110901|2011-08-04 02:30,4,4.334,4.341,4.334,4.3375,346
20110901|2011-08-04 03:00,4,4.3375,4.3395,4.3285,4.333,432
20110901|2011-08-04 03:30,4,4.333,4.3415,4.333,4.3365,276
20110901|2011-08-04 04:00,4,4.3365,4.339,4.3295,4.3335,537
20110901|2011-08-04 04:30,4,4.333,4.333,4.307,4.307,1333
20110901|2011-08-04 05:00,4,4.307,4.312,4.2885,4.2955,1476
20110901|2011-08-04 05:30,4,4.2945,4.3065,4.2945,4.304,525
20110901|2011-08-04 06:00,4,4.304,4.3075,4.296,4.3015,414
20110901|2011-08-04 06:30,4,4.3015,4.3055,4.296,4.2965,551
20110901|2011-08-04 07:00,4,4.297,4.2995,4.2855,4.2905,1806
20110901|2011-08-04 07:30,4,4.2925,4.3045,4.281,4.2985,2556
20110901|2011-08-04 08:00,4,4.2985,4.307,4.2895,4.29,1620
20110901|2011-08-04 08:30,4,4.2905,4.296,4.2605,4.267,3383
20110901|2011-08-04 09:00,4,4.2665,4.271,4.2565,4.2645,2118
20110901|2011-08-04 09:30,4,4.263,4.2675,4.257,4.2585,1386
20110901|2011-08-04 10:00,4,4.2575,4.264,4.247,4.2595,2811
20110901|2011-08-04 10:30,4,4.2585,4.2685,4.236,4.2405,2476
20110901|2011-08-04 11:00,4,4.2405,4.247,4.2365,4.242,1676
20110901|2011-08-04 11:30,4,4.241,4.2475,4.231,4.236,2614
20110901|2011-08-04 12:00,4,4.236,4.242,4.2305,4.241,1400
20110901|2011-08-04 12:30,4,4.2415,4.2425,4.226,4.231,966
20110901|2011-08-04 13:00,4,4.2305,4.24,4.228,4.235,602
20110901|2011-08-04 13:30,4,4.2355,4.2465,4.235,4.2385,228
20110901|2011-08-04 14:00,4,4.2405,4.2455,4.2305,4.2305,276
20110901|2011-08-04 14:30,4,4.229,4.2345,4.213,4.214,1211
20110901|2011-08-04 15:00,4,4.2145,4.2155,4.21,4.21,467
20110901|2011-08-04 15:30,4,4.21,4.214,4.204,4.205,215
20110901|2011-08-04 16:00,4,4.2065,4.2125,4.2055,4.2125,32
20110901|2011-08-04 17:00,5,4.2095,4.2195,4.205,4.218,207
20110901|2011-08-04 17:30,5,4.219,4.2215,4.217,4.2205,164
20110901|2011-08-04 18:00,5,4.2205,4.2225,4.219,4.2205,129
20110901|2011-08-04 18:30,5,4.2205,4.222,4.212,4.2185,226
20110901|2011-08-04 19:00,5,4.2165,4.2265,4.2165,4.221,341
20110901|2011-08-04 19:30,5,4.22,4.2235,4.2155,4.2235,337
20110901|2011-08-04 20:00,5,4.2235,4.224,4.179,4.194,2000
20110901|2011-08-04 20:30,5,4.192,4.207,4.1895,4.2065,480
20110901|2011-08-04 21:00,5,4.2055,4.2085,4.202,4.2065,232
20110901|2011-08-04 21:30,5,4.2075,4.2105,4.204,4.2045,237
20110901|2011-08-04 22:00,5,4.204,4.21,4.201,4.207,301
20110901|2011-08-04 22:30,5,4.2065,4.2065,4.1915,4.193,206
20110901|2011-08-04 23:00,5,4.193,4.1975,4.1915,4.1935,120
20110901|2011-08-04 23:30,5,4.195,4.2,4.1915,4.192,444
20110901|2011-08-05 00:00,5,4.192,4.1945,4.189,4.189,293
20110901|2011-08-05 00:30,5,4.191,4.1925,4.1745,4.1785,967
20110901|2011-08-05 01:00,5,4.179,4.18,4.145,4.146,1913
20110901|2011-08-05 01:30,5,4.146,4.1525,4.142,4.148,1355
20110901|2011-08-05 02:00,5,4.148,4.159,4.139,4.154,1442
20110901|2011-08-05 02:30,5,4.1555,4.166,4.1425,4.164,1527
20110901|2011-08-05 03:00,5,4.164,4.1655,4.1455,4.1495,833
20110901|2011-08-05 03:30,5,4.15,4.166,4.1455,4.157,646
20110901|2011-08-05 04:00,5,4.158,4.175,4.153,4.168,644
20110901|2011-08-05 04:30,5,4.168,4.175,4.1625,4.163,684
20110901|2011-08-05 05:00,5,4.164,4.167,4.161,4.167,312
20110901|2011-08-05 05:30,5,4.1675,4.1805,4.1665,4.1665,488
20110901|2011-08-05 06:00,5,4.166,4.1685,4.157,4.1665,690
20110901|2011-08-05 06:30,5,4.168,4.1755,4.1575,4.1635,1362
20110901|2011-08-05 07:00,5,4.164,4.169,4.157,4.164,2023
20110901|2011-08-05 07:30,5,4.1665,4.1925,4.1645,4.182,3414
20110901|2011-08-05 08:00,5,4.1825,4.214,4.1775,4.2085,2747
20110901|2011-08-05 08:30,5,4.2075,4.2125,4.1765,4.1825,2131
20110901|2011-08-05 09:00,5,4.183,4.1985,4.179,4.1885,1218
20110901|2011-08-05 09:30,5,4.187,4.191,4.162,4.172,1525
20110901|2011-08-05 10:00,5,4.1725,4.175,4.126,4.1325,2719
20110901|2011-08-05 10:30,5,4.1315,4.14,4.083,4.084,2967
20110901|2011-08-05 11:00,5,4.0845,4.103,4.0795,4.0845,2539
20110901|2011-08-05 11:30,5,4.084,4.12,4.0815,4.1155,3517
20110901|2011-08-05 12:00,5,4.116,4.12,4.11,4.117,1152
20110901|2011-08-05 12:30,5,4.1175,4.1275,4.1135,4.1265,814
20110901|2011-08-05 13:00,5,4.124,4.125,4.1105,4.1225,491
20110901|2011-08-05 13:30,5,4.121,4.126,4.1175,4.1215,932
20110901|2011-08-05 14:00,5,4.122,4.1275,4.11,4.1135,410
20110901|2011-08-05 14:30,5,4.1125,4.128,4.1125,4.1235,248
20110901|2011-08-05 15:00,5,4.124,4.129,4.1235,4.124,97
20110901|2011-08-05 15:30,5,4.1235,4.1235,4.117,4.117,83
20110901|2011-08-05 16:00,5,4.1205,4.1245,4.1165,4.1245,57
20110901|2011-08-07 17:00,8,4.059,4.0725,4.025,4.0615,1364
20110901|2011-08-07 17:30,8,4.0615,4.0765,4.0605,4.0705,446
20110901|2011-08-07 18:00,8,4.0715,4.098,4.07,4.095,405
20110901|2011-08-07 18:30,8,4.0965,4.123,4.09,4.112,546
20110901|2011-08-07 19:00,8,4.1115,4.1115,4.063,4.065,1146
20110901|2011-08-07 19:30,8,4.065,4.0715,4.0595,4.0715,419
20110901|2011-08-07 20:00,8,4.073,4.1,4.056,4.098,1544
20110901|2011-08-07 20:30,8,4.0965,4.1185,4.096,4.1165,657
20110901|2011-08-07 21:00,8,4.116,4.125,4.1095,4.1125,668
20110901|2011-08-07 21:30,8,4.11,4.1105,4.096,4.0965,339
20110901|2011-08-07 22:00,8,4.0965,4.1035,4.087,4.0965,418
20110901|2011-08-07 22:30,8,4.0975,4.1005,4.087,4.093,152
20110901|2011-08-07 23:00,8,4.093,4.1,4.081,4.081,175
20110901|2011-08-07 23:30,8,4.081,4.081,4.069,4.073,827
20110901|2011-08-08 00:00,8,4.073,4.0735,4.0665,4.072,423
20110901|2011-08-08 00:30,8,4.072,4.0845,4.072,4.0795,761
20110901|2011-08-08 01:00,8,4.08,4.083,4.068,4.0725,785
20110901|2011-08-08 01:30,8,4.072,4.083,4.065,4.076,670
20110901|2011-08-08 02:00,8,4.076,4.1085,4.0715,4.1085,1104
20110901|2011-08-08 02:30,8,4.107,4.1075,4.0885,4.091,684
20110901|2011-08-08 03:00,8,4.091,4.094,4.075,4.077,760
20110901|2011-08-08 03:30,8,4.0795,4.082,4.0535,4.056,1132
20110901|2011-08-08 04:00,8,4.056,4.0645,4.05,4.0575,1000
20110901|2011-08-08 04:30,8,4.058,4.0655,4.0515,4.062,846
20110901|2011-08-08 05:00,8,4.063,4.066,4.057,4.061,541
20110901|2011-08-08 05:30,8,4.061,4.087,4.061,4.078,819
20110901|2011-08-08 06:00,8,4.079,4.0855,4.0765,4.081,510
20110901|2011-08-08 06:30,8,4.0815,4.099,4.081,4.091,1168
20110901|2011-08-08 07:00,8,4.0905,4.105,4.0845,4.0935,1950
20110901|2011-08-08 07:30,8,4.094,4.095,4.0835,4.086,1234
20110901|2011-08-08 08:00,8,4.086,4.107,4.085,4.0875,1606
20110901|2011-08-08 08:30,8,4.087,4.104,4.084,4.0985,973
20110901|2011-08-08 09:00,8,4.098,4.1,4.048,4.049,1735
20110901|2011-08-08 09:30,8,4.049,4.05,3.9695,3.974,5624
20110901|2011-08-08 10:00,8,3.9735,4.002,3.972,3.977,2409
20110901|2011-08-08 10:30,8,3.978,3.9895,3.9595,3.9795,2575
20110901|2011-08-08 11:00,8,3.979,3.99,3.9775,3.981,1099
20110901|2011-08-08 11:30,8,3.9815,3.983,3.958,3.966,2562
20110901|2011-08-08 12:00,8,3.9655,3.971,3.957,3.969,648
20110901|2011-08-08 12:30,8,3.9675,3.9715,3.9595,3.964,610
20110901|2011-08-08 13:00,8,3.963,3.963,3.9285,3.9315,690
20110901|2011-08-08 13:30,8,3.9315,3.939,3.9225,3.927,548
20110901|2011-08-08 14:00,8,3.9255,3.954,3.925,3.945,516
20110901|2011-08-08 14:30,8,3.9455,3.947,3.9305,3.9305,337
20110901|2011-08-08 15:00,8,3.9305,3.935,3.9255,3.932,219
20110901|2011-08-08 15:30,8,3.9285,3.9325,3.9245,3.9245,182
20110901|2011-08-08 16:00,8,3.9245,3.9265,3.9235,3.9235,34
20110901|2011-08-08 17:00,9,3.9355,3.9355,3.923,3.9315,174
20110901|2011-08-08 17:30,9,3.9305,3.934,3.916,3.9205,214
20110901|2011-08-08 18:00,9,3.922,3.93,3.9195,3.924,54
20110901|2011-08-08 18:30,9,3.9225,3.9305,3.9225,3.9275,146
20110901|2011-08-08 19:00,9,3.9275,3.935,3.8945,3.895,925
20110901|2011-08-08 19:30,9,3.895,3.895,3.827,3.83,2752
20110901|2011-08-08 20:00,9,3.83,3.866,3.818,3.859,2544
20110901|2011-08-08 20:30,9,3.86,3.8615,3.84,3.8575,892
20110901|2011-08-08 21:00,9,3.855,3.8565,3.8475,3.8525,373
20110901|2011-08-08 21:30,9,3.8525,3.888,3.85,3.886,1216
20110901|2011-08-08 22:00,9,3.8855,3.909,3.875,3.8885,1535
20110901|2011-08-08 22:30,9,3.8905,3.9015,3.8885,3.899,310
20110901|2011-08-08 23:00,9,3.8995,3.92,3.8995,3.916,497
20110901|2011-08-08 23:30,9,3.916,3.916,3.9035,3.91,489
20110901|2011-08-09 00:00,9,3.91,3.922,3.9075,3.914,587
20110901|2011-08-09 00:30,9,3.914,3.9465,3.9115,3.9395,1501
20110901|2011-08-09 01:00,9,3.9395,3.965,3.9395,3.95,1487
20110901|2011-08-09 01:30,9,3.95,3.9695,3.946,3.963,1265
20110901|2011-08-09 02:00,9,3.9625,4.0095,3.9585,4,2013
20110901|2011-08-09 02:30,9,4,4.0005,3.9605,3.9635,1940
20110901|2011-08-09 03:00,9,3.9645,3.973,3.9415,3.954,1440
20110901|2011-08-09 03:30,9,3.955,3.9655,3.939,3.955,1085
20110901|2011-08-09 04:00,9,3.957,3.963,3.942,3.9515,1034
20110901|2011-08-09 04:30,9,3.9505,3.965,3.947,3.953,804
20110901|2011-08-09 05:00,9,3.9535,3.993,3.9505,3.991,913
20110901|2011-08-09 05:30,9,3.99,3.998,3.978,3.997,776
20110901|2011-08-09 06:00,9,3.9955,4.0155,3.991,4.0095,1319
20110901|2011-08-09 06:30,9,4.0095,4.0275,4.0075,4.02,1523
20110901|2011-08-09 07:00,9,4.02,4.0235,3.9875,3.9925,2821
20110901|2011-08-09 07:30,9,3.9925,4.0125,3.977,3.984,1981
20110901|2011-08-09 08:00,9,3.9825,3.989,3.963,3.984,1617
20110901|2011-08-09 08:30,9,3.984,4.0005,3.969,3.994,1390
20110901|2011-08-09 09:00,9,3.996,4.0085,3.994,4.0025,1049
20110901|2011-08-09 09:30,9,4.005,4.014,3.991,3.995,986
20110901|2011-08-09 10:00,9,3.9935,3.9935,3.967,3.975,1041
20110901|2011-08-09 10:30,9,3.975,3.982,3.955,3.967,1147
20110901|2011-08-09 11:00,9,3.9685,3.9775,3.9645,3.973,762
20110901|2011-08-09 11:30,9,3.9715,3.977,3.9675,3.97,882
20110901|2011-08-09 12:00,9,3.9695,3.9725,3.9645,3.971,543
20110901|2011-08-09 12:30,9,3.9705,3.9715,3.958,3.969,578
20110901|2011-08-09 13:00,9,3.9665,3.9755,3.911,3.935,631
20110901|2011-08-09 13:30,9,3.938,3.9385,3.901,3.925,633
20110901|2011-08-09 14:00,9,3.9245,3.991,3.915,3.991,669
20110901|2011-08-09 14:30,9,3.991,4.045,3.9835,4.0365,807
20110901|2011-08-09 15:00,9,4.043,4.0595,4.031,4.0435,515
20110901|2011-08-09 15:30,9,4.043,4.051,4.0425,4.051,145
20110901|2011-08-09 16:00,9,4.05,4.053,4.043,4.05,52
20110901|2011-08-09 17:00,10,4.035,4.06,4.022,4.0235,441
20110901|2011-08-09 17:30,10,4.024,4.03,4.023,4.025,145
20110901|2011-08-09 18:00,10,4.024,4.03,4.018,4.026,84
20110901|2011-08-09 18:30,10,4.025,4.0315,4.0225,4.0275,113
20110901|2011-08-09 19:00,10,4.0285,4.073,4.02,4.044,1116
20110901|2011-08-09 19:30,10,4.047,4.06,4.0405,4.0565,376
20110901|2011-08-09 20:00,10,4.0575,4.062,4.04,4.0465,725
20110901|2011-08-09 20:30,10,4.044,4.049,4.026,4.029,306
20110901|2011-08-09 21:00,10,4.028,4.04,4.021,4.036,282
20110901|2011-08-09 21:30,10,4.036,4.038,4.0285,4.0365,313
20110901|2011-08-09 22:00,10,4.0365,4.0395,4.03,4.036,134
20110901|2011-08-09 22:30,10,4.0355,4.0415,4.0355,4.0385,70
20110901|2011-08-09 23:00,10,4.039,4.039,4.0295,4.036,105
20110901|2011-08-09 23:30,10,4.036,4.0495,4.0325,4.0465,368
20110901|2011-08-10 00:00,10,4.046,4.047,4.038,4.041,213
20110901|2011-08-10 00:30,10,4.0395,4.043,4.032,4.0365,566
20110901|2011-08-10 01:00,10,4.0365,4.0395,4.034,4.0345,408
20110901|2011-08-10 01:30,10,4.0335,4.052,4.023,4.045,754
20110901|2011-08-10 02:00,10,4.0435,4.0485,4.037,4.046,717
20110901|2011-08-10 02:30,10,4.046,4.049,4.0295,4.0305,545
20110901|2011-08-10 03:00,10,4.031,4.031,4.0035,4.007,1119
20110901|2011-08-10 03:30,10,4.007,4.018,4.002,4.0175,522
20110901|2011-08-10 04:00,10,4.017,4.024,4.005,4.024,771
20110901|2011-08-10 04:30,10,4.0235,4.0235,4.0055,4.0065,319
20110901|2011-08-10 05:00,10,4.006,4.0225,4,4.021,664
20110901|2011-08-10 05:30,10,4.022,4.023,4.0095,4.0195,295
20110901|2011-08-10 06:00,10,4.019,4.022,4.005,4.0115,493
20110901|2011-08-10 06:30,10,4.0115,4.0295,4.01,4.0255,526
20110901|2011-08-10 07:00,10,4.0255,4.04,4.0155,4.0295,2403
20110901|2011-08-10 07:30,10,4.0295,4.03,3.994,3.9945,1862
20110901|2011-08-10 08:00,10,3.9935,3.999,3.973,3.9825,2694
20110901|2011-08-10 08:30,10,3.9835,3.9855,3.963,3.9695,1842
20110901|2011-08-10 09:00,10,3.968,3.983,3.919,3.9345,2487
20110901|2011-08-10 09:30,10,3.9355,3.96,3.923,3.9335,1848
20110901|2011-08-10 10:00,10,3.9335,3.9335,3.878,3.8795,2812
20110901|2011-08-10 10:30,10,3.879,3.9085,3.869,3.905,2119
20110901|2011-08-10 11:00,10,3.9045,3.9205,3.897,3.911,1341
20110901|2011-08-10 11:30,10,3.911,3.914,3.8835,3.8945,1821
20110901|2011-08-10 12:00,10,3.8945,3.9045,3.89,3.8975,930
20110901|2011-08-10 12:30,10,3.898,3.916,3.897,3.916,545
20110901|2011-08-10 13:00,10,3.915,3.95,3.9085,3.9355,572
20110901|2011-08-10 13:30,10,3.935,3.938,3.9185,3.9185,194
20110901|2011-08-10 14:00,10,3.921,3.922,3.908,3.913,154
20110901|2011-08-10 14:30,10,3.913,3.9165,3.8875,3.895,348
20110901|2011-08-10 15:00,10,3.895,3.905,3.89,3.895,181
20110901|2011-08-10 15:30,10,3.8935,3.9035,3.8935,3.8985,86
20110901|2011-08-10 16:00,10,3.9005,3.904,3.899,3.9025,18
20110901|2011-08-10 17:00,11,3.8885,3.9025,3.872,3.876,293
20110901|2011-08-10 17:30,11,3.876,3.8815,3.87,3.872,112
20110901|2011-08-10 18:00,11,3.8785,3.8845,3.8775,3.8825,33
20110901|2011-08-10 18:30,11,3.8825,3.887,3.8775,3.887,56
20110901|2011-08-10 19:00,11,3.8835,3.889,3.856,3.8775,646
20110901|2011-08-10 19:30,11,3.878,3.9355,3.8765,3.9355,556
20110901|2011-08-10 20:00,11,3.9355,3.982,3.9325,3.975,2548
20110901|2011-08-10 20:30,11,3.9735,3.9985,3.9615,3.9935,961
20110901|2011-08-10 21:00,11,3.994,3.995,3.9845,3.985,370
20110901|2011-08-10 21:30,11,3.986,4.017,3.986,4.002,1010
20110901|2011-08-10 22:00,11,4.002,4.007,3.9965,3.998,348
20110901|2011-08-10 22:30,11,3.998,4.001,3.995,3.9965,158
20110901|2011-08-10 23:00,11,3.9975,3.999,3.9875,3.9895,115
20110901|2011-08-10 23:30,11,3.9895,3.993,3.983,3.9855,630
20110901|2011-08-11 00:00,11,3.9845,3.9985,3.984,3.9955,259
20110901|2011-08-11 00:30,11,3.9955,4.0085,3.9955,4.004,437
20110901|2011-08-11 01:00,11,4.0045,4.0165,4.0035,4.01,711
20110901|2011-08-11 01:30,11,4.0105,4.0115,3.993,3.993,619
20110901|2011-08-11 02:00,11,3.9925,4.0015,3.977,3.9875,797
20110901|2011-08-11 02:30,11,3.987,4.0075,3.9835,4.0045,884
20110901|2011-08-11 03:00,11,4.004,4.023,4.0025,4.016,814
20110901|2011-08-11 03:30,11,4.0145,4.0145,4.001,4.0055,397
20110901|2011-08-11 04:00,11,4.0045,4.005,3.9915,4.0025,392
20110901|2011-08-11 04:30,11,4.0015,4.011,3.9935,3.9935,645
20110901|2011-08-11 05:00,11,3.9935,4.003,3.9745,3.9995,955
20110901|2011-08-11 05:30,11,3.9995,4.011,3.999,4.0095,589
20110901|2011-08-11 06:00,11,4.009,4.0105,3.985,3.985,767
20110901|2011-08-11 06:30,11,3.985,3.988,3.9555,3.9555,1642
20110901|2011-08-11 07:00,11,3.9555,3.9725,3.9425,3.954,2801
20110901|2011-08-11 07:30,11,3.952,4.003,3.952,4.0005,3021
20110901|2011-08-11 08:00,11,3.9995,4.006,3.989,4.001,1599
20110901|2011-08-11 08:30,11,4.001,4.0205,3.997,4.0135,1364
20110901|2011-08-11 09:00,11,4.0135,4.02,4.0025,4.0025,1179
20110901|2011-08-11 09:30,11,4.0045,4.036,4.0045,4.02,1134
20110901|2011-08-11 10:00,11,4.02,4.034,4.011,4.022,1224
20110901|2011-08-11 10:30,11,4.023,4.0275,4.0085,4.0145,916
20110901|2011-08-11 11:00,11,4.015,4.024,4.012,4.02,1064
20110901|2011-08-11 11:30,11,4.019,4.0275,4.002,4.009,2080
20110901|2011-08-11 12:00,11,4.0095,4.0155,4.004,4.005,737
20110901|2011-08-11 12:30,11,4.0055,4.017,4.002,4.0165,596
20110901|2011-08-11 13:00,11,4.0135,4.035,4.01,4.0315,247
20110901|2011-08-11 13:30,11,4.0325,4.0475,4.031,4.045,403
20110901|2011-08-11 14:00,11,4.0445,4.0715,4.024,4.064,852
20110901|2011-08-11 14:30,11,4.061,4.0655,4.041,4.041,202
20110901|2011-08-11 15:00,11,4.041,4.0465,4.0355,4.0435,130
20110901|2011-08-11 15:30,11,4.0455,4.05,4.035,4.05,141
20110901|2011-08-11 16:00,11,4.043,4.058,4.043,4.058,37
20110901|2011-08-11 17:00,12,4.045,4.054,4.0445,4.0495,96
20110901|2011-08-11 17:30,12,4.0445,4.05,4.041,4.041,61
20110901|2011-08-11 18:00,12,4.043,4.047,4.0425,4.0425,29
20110901|2011-08-11 18:30,12,4.0455,4.047,4.035,4.038,78
20110901|2011-08-11 19:00,12,4.038,4.063,4.034,4.053,299
20110901|2011-08-11 19:30,12,4.0495,4.0525,4.0395,4.0395,209
20110901|2011-08-11 20:00,12,4.0405,4.0465,4.025,4.034,750
20110901|2011-08-11 20:30,12,4.034,4.0425,4.0325,4.04,179
20110901|2011-08-11 21:00,12,4.0405,4.0405,4.0365,4.039,91
20110901|2011-08-11 21:30,12,4.038,4.043,4.029,4.036,370
20110901|2011-08-11 22:00,12,4.034,4.0365,4.0305,4.036,184
20110901|2011-08-11 22:30,12,4.035,4.0385,4.034,4.035,116
20110901|2011-08-11 23:00,12,4.0355,4.036,4.0285,4.03,152
20110901|2011-08-11 23:30,12,4.029,4.031,4.023,4.0255,169
20110901|2011-08-12 00:00,12,4.026,4.027,4.019,4.0235,324
20110901|2011-08-12 00:30,12,4.025,4.0315,4.012,4.017,513
20110901|2011-08-12 01:00,12,4.0155,4.025,4.0135,4.016,311
20110901|2011-08-12 01:30,12,4.016,4.018,4.0005,4.0035,763
20110901|2011-08-12 02:00,12,4.0035,4.0045,3.981,3.9935,1179
20110901|2011-08-12 02:30,12,3.9925,4.0065,3.9895,4.006,732
20110901|2011-08-12 03:00,12,4.006,4.009,3.9955,4.0075,581
20110901|2011-08-12 03:30,12,4.007,4.0185,4.0045,4.0135,570
20110901|2011-08-12 04:00,12,4.0145,4.017,4.008,4.017,344
20110901|2011-08-12 04:30,12,4.0175,4.0235,4.0025,4.0025,456
20110901|2011-08-12 05:00,12,4.002,4.0185,3.9985,4.0105,401
20110901|2011-08-12 05:30,12,4.011,4.016,4.006,4.0085,312
20110901|2011-08-12 06:00,12,4.0095,4.023,4.0085,4.0195,503
20110901|2011-08-12 06:30,12,4.0215,4.0265,4.008,4.02,618
20110901|2011-08-12 07:00,12,4.0185,4.0235,4.0065,4.0085,1000
20110901|2011-08-12 07:30,12,4.011,4.0375,4.0085,4.032,1598
20110901|2011-08-12 08:00,12,4.031,4.032,4.0215,4.0265,896
20110901|2011-08-12 08:30,12,4.024,4.037,4.014,4.0225,908
20110901|2011-08-12 09:00,12,4.0235,4.0365,4.0195,4.0305,1274
20110901|2011-08-12 09:30,12,4.0305,4.0315,4.0025,4.0065,1319
20110901|2011-08-12 10:00,12,4.004,4.015,4.0015,4.0015,1111
20110901|2011-08-12 10:30,12,4.0015,4.0145,4.001,4.013,839
20110901|2011-08-12 11:00,12,4.013,4.017,4.0095,4.012,611
20110901|2011-08-12 11:30,12,4.013,4.0225,4.008,4.0095,1029
20110901|2011-08-12 12:00,12,4.0095,4.015,4.009,4.009,514
20110901|2011-08-12 12:30,12,4.0085,4.0125,4.005,4.0085,363
20110901|2011-08-12 13:00,12,4.011,4.012,4,4,171
20110901|2011-08-12 13:30,12,4.0005,4.0025,3.984,3.987,211
20110901|2011-08-12 14:00,12,3.987,3.999,3.987,3.9905,98
20110901|2011-08-12 14:30,12,3.9925,3.9965,3.9885,3.9945,108
20110901|2011-08-12 15:00,12,3.997,4,3.9945,3.9975,28
20110901|2011-08-12 15:30,12,4,4.0035,3.998,3.999,31
20110901|2011-08-12 16:00,12,4.0005,4.003,4.0005,4.003,3
20110901|2011-08-14 17:00,15,4.0105,4.019,3.988,4,109
20110901|2011-08-14 17:30,15,3.9995,3.9995,3.995,3.9955,24
20110901|2011-08-14 18:00,15,3.994,4.0025,3.992,3.9945,70
20110901|2011-08-14 18:30,15,3.995,4.0065,3.991,4.002,69
20110901|2011-08-14 19:00,15,3.9985,4.02,3.995,4.018,336
20110901|2011-08-14 19:30,15,4.018,4.036,4.018,4.0355,386
20110901|2011-08-14 20:00,15,4.035,4.056,4.035,4.05,772
20110901|2011-08-14 20:30,15,4.0485,4.049,4.0405,4.0465,463
20110901|2011-08-14 21:00,15,4.0465,4.05,4.037,4.04,173
20110901|2011-08-14 21:30,15,4.0415,4.0435,4.03,4.036,207
20110901|2011-08-14 22:00,15,4.037,4.039,4.03,4.035,68
20110901|2011-08-14 22:30,15,4.035,4.038,4.0305,4.035,53
20110901|2011-08-14 23:00,15,4.0345,4.035,4.0345,4.035,3
20110901|2011-08-14 23:30,15,4.036,4.0385,4.033,4.0375,58
20110901|2011-08-15 00:00,15,4.034,4.0435,4.0325,4.0435,57
20110901|2011-08-15 00:30,15,4.043,4.0555,4.042,4.055,396
20110901|2011-08-15 01:00,15,4.055,4.0565,4.042,4.0545,465
20110901|2011-08-15 01:30,15,4.0555,4.058,4.0445,4.0445,391
20110901|2011-08-15 02:00,15,4.0445,4.0445,4.0275,4.032,430
20110901|2011-08-15 02:30,15,4.03,4.036,4.0235,4.0285,572
20110901|2011-08-15 03:00,15,4.0295,4.0295,4.0175,4.0215,427
20110901|2011-08-15 03:30,15,4.021,4.023,4.0165,4.018,223
20110901|2011-08-15 04:00,15,4.018,4.0195,4.0065,4.0085,415
20110901|2011-08-15 04:30,15,4.0065,4.0095,4,4.0015,336
20110901|2011-08-15 05:00,15,4.003,4.005,3.9935,4.0045,264
20110901|2011-08-15 05:30,15,4.005,4.013,3.9965,4.0125,188
20110901|2011-08-15 06:00,15,4.0125,4.0125,3.991,3.994,380
20110901|2011-08-15 06:30,15,3.995,4.014,3.9945,4.014,367
20110901|2011-08-15 07:00,15,4.0125,4.0185,4,4,640
20110901|2011-08-15 07:30,15,3.999,4.007,3.992,4.006,910
20110901|2011-08-15 08:00,15,4.0055,4.0235,4.0055,4.022,1063
20110901|2011-08-15 08:30,15,4.0225,4.025,4.011,4.015,1078
20110901|2011-08-15 09:00,15,4.015,4.034,4.0115,4.0285,838
20110901|2011-08-15 09:30,15,4.0295,4.0305,4.0055,4.0065,785
20110901|2011-08-15 10:00,15,4.0065,4.0115,4.0005,4.0075,786
20110901|2011-08-15 10:30,15,4.006,4.025,4,4.0235,1042
20110901|2011-08-15 11:00,15,4.0225,4.032,4.022,4.031,638
20110901|2011-08-15 11:30,15,4.031,4.036,4.027,4.032,1473
20110901|2011-08-15 12:00,15,4.032,4.036,4.026,4.0315,331
20110901|2011-08-15 12:30,15,4.0305,4.0375,4.0295,4.034,304
20110901|2011-08-15 13:00,15,4.0335,4.0395,4.033,4.038,115
20110901|2011-08-15 13:30,15,4.0385,4.039,4.0275,4.0355,286
20110901|2011-08-15 14:00,15,4.0355,4.036,4.03,4.033,307
20110901|2011-08-15 14:30,15,4.035,4.037,4.0295,4.037,136
20110901|2011-08-15 15:00,15,4.036,4.04,4.0255,4.03,111
20110901|2011-08-15 15:30,15,4.0285,4.04,4.0285,4.04,33
20110901|2011-08-15 16:00,15,4.0405,4.0425,4.0275,4.028,55
20110901|2011-08-15 17:00,16,4.028,4.0385,4.023,4.0385,120
20110901|2011-08-15 17:30,16,4.035,4.0395,4.026,4.0285,56
20110901|2011-08-15 18:00,16,4.03,4.033,4.03,4.033,2
20110901|2011-08-15 18:30,16,4.0325,4.0425,4.029,4.04,70
20110901|2011-08-15 19:00,16,4.036,4.0425,4.034,4.04,105
20110901|2011-08-15 19:30,16,4.041,4.041,4.031,4.038,109
20110901|2011-08-15 20:00,16,4.041,4.0455,4.022,4.0265,554
20110901|2011-08-15 20:30,16,4.0265,4.036,4.0235,4.033,156
20110901|2011-08-15 21:00,16,4.0325,4.0345,4.02,4.02,319
20110901|2011-08-15 21:30,16,4.021,4.021,4.009,4.009,568
20110901|2011-08-15 22:00,16,4.0085,4.0195,4.006,4.016,226
20110901|2011-08-15 22:30,16,4.015,4.016,4.013,4.0155,34
20110901|2011-08-15 23:00,16,4.013,4.0185,4.01,4.017,83
20110901|2011-08-15 23:30,16,4.019,4.0225,4.013,4.017,261
20110901|2011-08-16 00:00,16,4.014,4.0175,4.008,4.0125,86
20110901|2011-08-16 00:30,16,4.013,4.0145,4.006,4.008,451
20110901|2011-08-16 01:00,16,4.0075,4.0075,4,4.001,553
20110901|2011-08-16 01:30,16,4.001,4.003,3.992,3.9935,560
20110901|2011-08-16 02:00,16,3.994,4.001,3.984,3.9865,606
20110901|2011-08-16 02:30,16,3.9865,3.992,3.984,3.9865,428
20110901|2011-08-16 03:00,16,3.987,3.9885,3.967,3.9685,708
20110901|2011-08-16 03:30,16,3.97,3.9795,3.967,3.9695,405
20110901|2011-08-16 04:00,16,3.9705,3.984,3.97,3.978,309
20110901|2011-08-16 04:30,16,3.978,3.9825,3.974,3.9755,395
20110901|2011-08-16 05:00,16,3.9755,3.976,3.9685,3.9715,210
20110901|2011-08-16 05:30,16,3.974,3.9755,3.9655,3.9695,169
20110901|2011-08-16 06:00,16,3.9685,3.973,3.966,3.967,254
20110901|2011-08-16 06:30,16,3.968,3.971,3.964,3.9685,359
20110901|2011-08-16 07:00,16,3.968,3.9755,3.965,3.973,702
20110901|2011-08-16 07:30,16,3.973,3.9795,3.9515,3.96,1775
20110901|2011-08-16 08:00,16,3.96,3.9935,3.957,3.9835,1976
20110901|2011-08-16 08:30,16,3.983,3.986,3.9675,3.9755,945
20110901|2011-08-16 09:00,16,3.9745,3.9995,3.9725,3.9955,853
20110901|2011-08-16 09:30,16,3.9965,3.997,3.9855,3.9955,759
20110901|2011-08-16 10:00,16,3.9955,3.9965,3.9795,3.9935,720
20110901|2011-08-16 10:30,16,3.9935,4.006,3.9875,3.991,1350
20110901|2011-08-16 11:00,16,3.991,4.0065,3.982,3.9835,974
20110901|2011-08-16 11:30,16,3.9835,3.996,3.977,3.9945,1667
20110901|2011-08-16 12:00,16,3.994,3.997,3.985,3.9885,919
20110901|2011-08-16 12:30,16,3.989,3.991,3.9855,3.99,198
20110901|2011-08-16 13:00,16,3.99,3.9945,3.986,3.9875,152
20110901|2011-08-16 13:30,16,3.989,3.9915,3.9855,3.99,170
20110901|2011-08-16 14:00,16,3.992,3.9945,3.99,3.994,130
20110901|2011-08-16 14:30,16,3.9935,3.994,3.991,3.9915,54
20110901|2011-08-16 15:00,16,3.991,3.994,3.9905,3.9925,28
20110901|2011-08-16 15:30,16,3.994,3.9945,3.99,3.991,46
20110901|2011-08-16 16:00,16,3.993,3.993,3.9915,3.993,5
20110901|2011-08-16 17:00,17,4.0035,4.0045,3.985,4,154
20110901|2011-08-16 17:30,17,4,4.0005,3.9895,3.99,61
20110901|2011-08-16 18:00,17,3.989,3.993,3.987,3.987,16
20110901|2011-08-16 18:30,17,3.988,3.992,3.986,3.988,20
20110901|2011-08-16 19:00,17,3.989,3.989,3.969,3.974,213
20110901|2011-08-16 19:30,17,3.9745,3.9935,3.974,3.993,169
20110901|2011-08-16 20:00,17,3.9935,4.0155,3.992,4.0105,688
20110901|2011-08-16 20:30,17,4.012,4.012,3.998,4.006,168
20110901|2011-08-16 21:00,17,4.007,4.017,4,4.015,310
20110901|2011-08-16 21:30,17,4.0145,4.0145,4.0075,4.008,184
20110901|2011-08-16 22:00,17,4.008,4.015,4.0065,4.012,144
20110901|2011-08-16 22:30,17,4.012,4.0155,4.012,4.015,87
20110901|2011-08-16 23:00,17,4.015,4.015,4.0065,4.0095,163
20110901|2011-08-16 23:30,17,4.0075,4.013,4.0055,4.012,171
20110901|2011-08-17 00:00,17,4.011,4.0155,4.0085,4.013,115
20110901|2011-08-17 00:30,17,4.013,4.028,4.011,4.023,582
20110901|2011-08-17 01:00,17,4.023,4.0285,4.02,4.0245,392
20110901|2011-08-17 01:30,17,4.0245,4.025,4.009,4.009,622
20110901|2011-08-17 02:00,17,4.0095,4.01,3.9945,4.001,659
20110901|2011-08-17 02:30,17,4.0015,4.0065,3.998,4.004,307
20110901|2011-08-17 03:00,17,4.0035,4.0145,4.002,4.008,392
20110901|2011-08-17 03:30,17,4.007,4.0075,4.0005,4.006,192
20110901|2011-08-17 04:00,17,4.008,4.0115,4.0045,4.011,171
20110901|2011-08-17 04:30,17,4.0105,4.015,4.009,4.01,200
20110901|2011-08-17 05:00,17,4.01,4.015,4.007,4.014,146
20110901|2011-08-17 05:30,17,4.0125,4.0255,4.0115,4.016,299
20110901|2011-08-17 06:00,17,4.0155,4.0265,4.0155,4.022,502
20110901|2011-08-17 06:30,17,4.022,4.0315,4.0165,4.027,545
20110901|2011-08-17 07:00,17,4.027,4.033,4.023,4.028,814
20110901|2011-08-17 07:30,17,4.0265,4.028,4.017,4.023,502
20110901|2011-08-17 08:00,17,4.023,4.0465,4.0215,4.0425,1813
20110901|2011-08-17 08:30,17,4.0435,4.0675,4.0395,4.0585,3310
20110901|2011-08-17 09:00,17,4.059,4.0785,4.053,4.074,1755
20110901|2011-08-17 09:30,17,4.073,4.0735,4.0525,4.0535,1747
20110901|2011-08-17 10:00,17,4.0535,4.0685,4.0525,4.06,1072
20110901|2011-08-17 10:30,17,4.0605,4.068,4.0395,4.044,1108
20110901|2011-08-17 11:00,17,4.0435,4.046,4.034,4.042,1041
20110901|2011-08-17 11:30,17,4.0425,4.0445,4.025,4.032,2204
20110901|2011-08-17 12:00,17,4.0315,4.037,4.028,4.035,759
20110901|2011-08-17 12:30,17,4.033,4.04,4.0275,4.036,442
20110901|2011-08-17 13:00,17,4.036,4.0435,4.0355,4.0355,238
20110901|2011-08-17 13:30,17,4.0355,4.041,4.0335,4.0385,78
20110901|2011-08-17 14:00,17,4.041,4.046,4.0385,4.043,135
20110901|2011-08-17 14:30,17,4.0435,4.044,4.0395,4.0395,87
20110901|2011-08-17 15:00,17,4.042,4.044,4.04,4.041,41
20110901|2011-08-17 15:30,17,4.0395,4.0395,4.0335,4.039,12
20110901|2011-08-17 16:00,17,4.036,4.036,4.035,4.035,2
20110901|2011-08-17 17:00,18,4.035,4.0375,4.0345,4.035,16
20110901|2011-08-17 17:30,18,4.035,4.036,4.0335,4.0355,9
20110901|2011-08-17 18:00,18,4.033,4.0355,4.033,4.034,28
20110901|2011-08-17 18:30,18,4.033,4.0415,4.033,4.0375,74
20110901|2011-08-17 19:00,18,4.0345,4.038,4.031,4.032,145
20110901|2011-08-17 19:30,18,4.0325,4.04,4.0325,4.0385,196
20110901|2011-08-17 20:00,18,4.037,4.037,4.016,4.0195,553
20110901|2011-08-17 20:30,18,4.0185,4.0255,4.0105,4.0255,659
20110901|2011-08-17 21:00,18,4.023,4.023,4.0165,4.0165,142
20110901|2011-08-17 21:30,18,4.018,4.043,4.015,4.0385,504
20110901|2011-08-17 22:00,18,4.039,4.042,4.035,4.0385,154
20110901|2011-08-17 22:30,18,4.038,4.0415,4.0355,4.039,46
20110901|2011-08-17 23:00,18,4.04,4.0405,4.0245,4.0255,170
20110901|2011-08-17 23:30,18,4.025,4.034,4.023,4.0285,231
20110901|2011-08-18 00:00,18,4.0295,4.033,4.028,4.0325,96
20110901|2011-08-18 00:30,18,4.032,4.035,4.0255,4.026,441
20110901|2011-08-18 01:00,18,4.0265,4.0305,4.021,4.0235,337
20110901|2011-08-18 01:30,18,4.0225,4.025,4.0135,4.014,564
20110901|2011-08-18 02:00,18,4.015,4.0285,4.011,4.0235,560
20110901|2011-08-18 02:30,18,4.023,4.027,4.016,4.0215,283
20110901|2011-08-18 03:00,18,4.021,4.0295,4.019,4.024,276
20110901|2011-08-18 03:30,18,4.0255,4.028,4.011,4.0115,282
20110901|2011-08-18 04:00,18,4.012,4.0125,3.997,4.0025,709
20110901|2011-08-18 04:30,18,4.002,4.01,4.0005,4.0045,198
20110901|2011-08-18 05:00,18,4.004,4.007,4.0015,4.0025,197
20110901|2011-08-18 05:30,18,4.002,4.0035,3.982,3.9915,768
20110901|2011-08-18 06:00,18,3.9915,3.9955,3.9845,3.987,423
20110901|2011-08-18 06:30,18,3.986,3.99,3.9755,3.9815,540
20110901|2011-08-18 07:00,18,3.9815,3.995,3.9785,3.991,1088
20110901|2011-08-18 07:30,18,3.99,4.0025,3.9835,3.9915,1862
20110901|2011-08-18 08:00,18,3.994,3.996,3.9825,3.9865,854
20110901|2011-08-18 08:30,18,3.986,3.99,3.963,3.987,3186
20110901|2011-08-18 09:00,18,3.987,3.988,3.95,3.9675,2709
20110901|2011-08-18 09:30,18,3.9685,3.975,3.956,3.967,1546
20110901|2011-08-18 10:00,18,3.9675,3.9685,3.9485,3.952,1810
20110901|2011-08-18 10:30,18,3.952,3.967,3.951,3.9605,1053
20110901|2011-08-18 11:00,18,3.9605,3.966,3.9545,3.9635,930
20110901|2011-08-18 11:30,18,3.964,3.9675,3.9615,3.967,793
20110901|2011-08-18 12:00,18,3.9665,3.9685,3.959,3.962,455
20110901|2011-08-18 12:30,18,3.962,3.963,3.9525,3.9535,566
20110901|2011-08-18 13:00,18,3.9535,3.96,3.95,3.951,588
20110901|2011-08-18 13:30,18,3.951,3.952,3.935,3.9355,696
20110901|2011-08-18 14:00,18,3.9365,3.9365,3.9285,3.932,295
20110901|2011-08-18 14:30,18,3.934,3.945,3.9275,3.941,284
20110901|2011-08-18 15:00,18,3.9415,3.945,3.94,3.943,135
20110901|2011-08-18 15:30,18,3.942,3.945,3.94,3.94,65
20110901|2011-08-18 16:00,18,3.9415,3.942,3.94,3.942,12
20110901|2011-08-18 17:00,19,3.945,3.945,3.935,3.935,18
20110901|2011-08-18 17:30,19,3.9355,3.942,3.9335,3.9415,36
20110901|2011-08-18 18:00,19,3.9395,3.9415,3.9295,3.9345,106
20110901|2011-08-18 18:30,19,3.9345,3.9395,3.93,3.9315,146
20110901|2011-08-18 19:00,19,3.934,3.9485,3.9255,3.948,433
20110901|2011-08-18 19:30,19,3.9485,3.9635,3.945,3.9555,352
20110901|2011-08-18 20:00,19,3.9565,3.9725,3.9565,3.967,976
20110901|2011-08-18 20:30,19,3.967,3.9695,3.958,3.965,366
20110901|2011-08-18 21:00,19,3.965,3.969,3.9625,3.9655,159
20110901|2011-08-18 21:30,19,3.9645,3.98,3.963,3.976,320
20110901|2011-08-18 22:00,19,3.977,3.979,3.9695,3.97,251
20110901|2011-08-18 22:30,19,3.969,3.9715,3.966,3.9715,146
20110901|2011-08-18 23:00,19,3.9685,3.9735,3.9685,3.973,125
20110901|2011-08-18 23:30,19,3.973,3.974,3.963,3.9635,468
20110901|2011-08-19 00:00,19,3.9635,3.9635,3.9585,3.961,341
20110901|2011-08-19 00:30,19,3.961,3.9655,3.9575,3.9595,441
20110901|2011-08-19 01:00,19,3.9595,3.9645,3.9585,3.963,495
20110901|2011-08-19 01:30,19,3.9625,3.974,3.9565,3.973,644
20110901|2011-08-19 02:00,19,3.972,3.977,3.9635,3.9725,1009
20110901|2011-08-19 02:30,19,3.973,3.9765,3.941,3.9575,1161
20110901|2011-08-19 03:00,19,3.958,3.964,3.945,3.952,738
20110901|2011-08-19 03:30,19,3.9535,3.9575,3.953,3.9555,172
20110901|2011-08-19 04:00,19,3.9555,3.974,3.9555,3.9715,549
20110901|2011-08-19 04:30,19,3.9725,3.974,3.9665,3.967,265
20110901|2011-08-19 05:00,19,3.966,3.9805,3.966,3.9745,343
20110901|2011-08-19 05:30,19,3.9735,3.9765,3.9665,3.974,418
20110901|2011-08-19 06:00,19,3.974,3.977,3.966,3.9735,509
20110901|2011-08-19 06:30,19,3.974,3.983,3.9705,3.9755,818
20110901|2011-08-19 07:00,19,3.974,3.995,3.974,3.994,1394
20110901|2011-08-19 07:30,19,3.9935,3.9945,3.98,3.988,742
20110901|2011-08-19 08:00,19,3.989,3.9935,3.9735,3.9755,860
20110901|2011-08-19 08:30,19,3.9755,4.002,3.9745,3.992,1664
20110901|2011-08-19 09:00,19,3.991,4.0145,3.991,4.012,1510
20110901|2011-08-19 09:30,19,4.0115,4.012,3.991,3.995,1021
20110901|2011-08-19 10:00,19,3.9945,3.9975,3.9805,3.9875,1186
20110901|2011-08-19 10:30,19,3.987,3.989,3.974,3.984,995
20110901|2011-08-19 11:00,19,3.9845,3.9845,3.9685,3.9735,719
20110901|2011-08-19 11:30,19,3.9745,3.989,3.974,3.982,1565
20110901|2011-08-19 12:00,19,3.9825,3.9875,3.9795,3.984,393
20110901|2011-08-19 12:30,19,3.9825,3.9835,3.976,3.977,427
20110901|2011-08-19 13:00,19,3.9775,3.98,3.957,3.971,406
20110901|2011-08-19 13:30,19,3.9725,3.9735,3.963,3.965,138
20110901|2011-08-19 14:00,19,3.9625,3.978,3.9615,3.9735,227
20110901|2011-08-19 14:30,19,3.9695,3.976,3.9645,3.9685,122
20110901|2011-08-19 15:00,19,3.968,3.9785,3.968,3.973,86
20110901|2011-08-19 15:30,19,3.9765,3.9765,3.9725,3.9725,10
20110901|2011-08-19 16:00,19,3.9765,3.979,3.9765,3.978,12
20110901|2011-08-21 17:00,22,3.956,3.9815,3.933,3.9615,366
20110901|2011-08-21 17:30,22,3.9615,3.968,3.9485,3.95,145
20110901|2011-08-21 18:00,22,3.95,3.9585,3.949,3.956,71
20110901|2011-08-21 18:30,22,3.957,3.9575,3.9515,3.952,91
20110901|2011-08-21 19:00,22,3.951,3.9745,3.9505,3.971,621
20110901|2011-08-21 19:30,22,3.97,3.9745,3.958,3.9725,338
20110901|2011-08-21 20:00,22,3.9715,3.997,3.971,3.997,988
20110901|2011-08-21 20:30,22,3.9975,4.016,3.9955,4.011,882
20110901|2011-08-21 21:00,22,4.011,4.0135,4.006,4.0095,237
20110901|2011-08-21 21:30,22,4.007,4.008,4.001,4.0025,110
20110901|2011-08-21 22:00,22,4.001,4.002,3.9905,3.991,206
20110901|2011-08-21 22:30,22,3.992,3.9945,3.988,3.988,133
20110901|2011-08-21 23:00,22,3.989,3.994,3.9865,3.9915,96
20110901|2011-08-21 23:30,22,3.9925,3.994,3.986,3.9885,191
20110901|2011-08-22 00:00,22,3.9875,3.9915,3.9845,3.9915,137
20110901|2011-08-22 00:30,22,3.993,3.997,3.9745,3.979,409
20110901|2011-08-22 01:00,22,3.9795,3.9795,3.97,3.9705,596
20110901|2011-08-22 01:30,22,3.9715,3.973,3.9545,3.9565,621
20110901|2011-08-22 02:00,22,3.9545,3.978,3.9535,3.976,614
20110901|2011-08-22 02:30,22,3.976,3.995,3.9715,3.995,477
20110901|2011-08-22 03:00,22,3.995,3.9965,3.9805,3.983,487
20110901|2011-08-22 03:30,22,3.984,3.9875,3.977,3.9865,210
20110901|2011-08-22 04:00,22,3.986,3.988,3.9815,3.9855,112
20110901|2011-08-22 04:30,22,3.9855,3.9905,3.9825,3.9905,151
20110901|2011-08-22 05:00,22,3.99,3.998,3.9855,3.994,244
20110901|2011-08-22 05:30,22,3.995,3.9955,3.99,3.992,185
20110901|2011-08-22 06:00,22,3.9915,3.996,3.988,3.9945,266
20110901|2011-08-22 06:30,22,3.9945,3.9985,3.988,3.9935,421
20110901|2011-08-22 07:00,22,3.993,3.9935,3.9765,3.9805,767
20110901|2011-08-22 07:30,22,3.98,3.999,3.98,3.9945,875
20110901|2011-08-22 08:00,22,3.993,3.995,3.991,3.992,496
20110901|2011-08-22 08:30,22,3.993,3.9935,3.9665,3.967,1650
20110901|2011-08-22 09:00,22,3.967,3.9705,3.9525,3.9565,1674
20110901|2011-08-22 09:30,22,3.957,3.964,3.948,3.9495,1653
20110901|2011-08-22 10:00,22,3.949,3.9555,3.932,3.9435,1660
20110901|2011-08-22 10:30,22,3.942,3.947,3.93,3.934,1358
20110901|2011-08-22 11:00,22,3.934,3.9445,3.93,3.9415,1362
20110901|2011-08-22 11:30,22,3.9415,3.9595,3.9375,3.9555,1939
20110901|2011-08-22 12:00,22,3.9555,3.958,3.9515,3.953,527
20110901|2011-08-22 12:30,22,3.9535,3.9535,3.943,3.9495,356
20110901|2011-08-22 13:00,22,3.95,3.9555,3.945,3.95,213
20110901|2011-08-22 13:30,22,3.949,3.949,3.94,3.94,149
20110901|2011-08-22 14:00,22,3.943,3.948,3.94,3.946,119
20110901|2011-08-22 14:30,22,3.9455,3.946,3.93,3.9385,256
20110901|2011-08-22 15:00,22,3.9425,3.9455,3.9395,3.9405,53
20110901|2011-08-22 15:30,22,3.941,3.9445,3.941,3.941,8
20110901|2011-08-22 16:00,22,3.942,3.942,3.942,3.942,2
20110901|2011-08-22 17:00,23,3.9405,3.944,3.933,3.9395,36
20110901|2011-08-22 17:30,23,3.9415,3.944,3.938,3.943,30
20110901|2011-08-22 18:00,23,3.9435,3.9445,3.94,3.9425,30
20110901|2011-08-22 18:30,23,3.945,3.9525,3.9435,3.945,60
20110901|2011-08-22 19:00,23,3.9465,3.954,3.9465,3.953,129
20110901|2011-08-22 19:30,23,3.9495,3.969,3.9495,3.9685,359
20110901|2011-08-22 20:00,23,3.9685,3.973,3.953,3.9635,627
20110901|2011-08-22 20:30,23,3.9625,3.968,3.9595,3.9625,187
20110901|2011-08-22 21:00,23,3.964,3.969,3.962,3.967,153
20110901|2011-08-22 21:30,23,3.966,3.9805,3.9655,3.9745,516
20110901|2011-08-22 22:00,23,3.9745,3.976,3.964,3.968,225
20110901|2011-08-22 22:30,23,3.9645,3.9745,3.964,3.9745,98
20110901|2011-08-22 23:00,23,3.974,3.9745,3.9635,3.9665,68
20110901|2011-08-22 23:30,23,3.9665,3.975,3.9635,3.975,319
20110901|2011-08-23 00:00,23,3.975,3.9755,3.9705,3.9705,76
20110901|2011-08-23 00:30,23,3.9715,3.9765,3.969,3.9695,185
20110901|2011-08-23 01:00,23,3.97,3.9785,3.97,3.978,223
20110901|2011-08-23 01:30,23,3.978,3.996,3.9765,3.9905,1038
20110901|2011-08-23 02:00,23,3.99,3.9935,3.987,3.9905,483
20110901|2011-08-23 02:30,23,3.991,3.997,3.9895,3.993,478
20110901|2011-08-23 03:00,23,3.994,3.9955,3.988,3.992,313
20110901|2011-08-23 03:30,23,3.9925,3.9975,3.9895,3.9895,230
20110901|2011-08-23 04:00,23,3.989,4.0055,3.9855,3.9995,558
20110901|2011-08-23 04:30,23,4.0005,4.0045,3.9955,3.9985,398
20110901|2011-08-23 05:00,23,3.9995,4.0065,3.994,4.0015,269
20110901|2011-08-23 05:30,23,4.002,4.004,3.996,3.9985,135
20110901|2011-08-23 06:00,23,3.9985,4.0045,3.998,4,175
20110901|2011-08-23 06:30,23,4,4.011,3.9995,4.0075,756
20110901|2011-08-23 07:00,23,4.0065,4.035,4.005,4.0325,3327
20110901|2011-08-23 07:30,23,4.0325,4.038,4.0155,4.017,2325
20110901|2011-08-23 08:00,23,4.0175,4.0225,3.9905,3.997,2512
20110901|2011-08-23 08:30,23,3.9975,4.009,3.9855,4.0005,1723
20110901|2011-08-23 09:00,23,4.0005,4.0115,3.9855,3.993,1568
20110901|2011-08-23 09:30,23,3.993,4.005,3.985,3.986,1322
20110901|2011-08-23 10:00,23,3.987,3.9925,3.974,3.9925,1440
20110901|2011-08-23 10:30,23,3.992,4.0095,3.992,3.996,1536
20110901|2011-08-23 11:00,23,3.9965,3.9975,3.987,3.992,955
20110901|2011-08-23 11:30,23,3.992,4.009,3.991,3.997,1219
20110901|2011-08-23 12:00,23,3.9975,3.9995,3.9955,3.996,322
20110901|2011-08-23 12:30,23,3.996,4,3.9915,3.997,538
20110901|2011-08-23 13:00,23,3.9975,4,3.988,3.993,220
20110901|2011-08-23 13:30,23,3.992,4.0015,3.9905,4.0005,101
20110901|2011-08-23 14:00,23,4,4.014,4,4.01,254
20110901|2011-08-23 14:30,23,4.0065,4.0135,4.0055,4.0125,181
20110901|2011-08-23 15:00,23,4.013,4.0145,4.0105,4.0105,66
20110901|2011-08-23 15:30,23,4.0105,4.0135,4.0105,4.0105,74
20110901|2011-08-23 16:00,23,4.0115,4.013,4.0055,4.0055,26
20110901|2011-08-23 17:00,24,4.0055,4.007,4.002,4.0035,35
20110901|2011-08-23 17:30,24,4.0055,4.0085,4.0045,4.0075,31
20110901|2011-08-23 18:00,24,4.007,4.01,4.0045,4.005,18
20110901|2011-08-23 18:30,24,4.0055,4.009,4.0045,4.0075,29
20110901|2011-08-23 19:00,24,4.007,4.01,4.003,4.0045,113
20110901|2011-08-23 19:30,24,4.003,4.0055,4.002,4.004,66
20110901|2011-08-23 20:00,24,4.003,4.007,3.995,4.0025,366
20110901|2011-08-23 20:30,24,4.003,4.003,3.9955,4,181
20110901|2011-08-23 21:00,24,4,4.0005,3.9905,3.9955,126
20110901|2011-08-23 21:30,24,3.9945,4.002,3.9915,3.999,475
20110901|2011-08-23 22:00,24,3.999,4.005,3.9955,4.0035,186
20110901|2011-08-23 22:30,24,4.002,4.007,4.002,4.007,40
20110901|2011-08-23 23:00,24,4.005,4.008,4.004,4.007,47
20110901|2011-08-23 23:30,24,4.0075,4.008,3.9965,3.9965,317
20110901|2011-08-24 00:00,24,3.9965,3.9975,3.9895,3.992,234
20110901|2011-08-24 00:30,24,3.9925,3.996,3.989,3.993,231
20110901|2011-08-24 01:00,24,3.992,3.995,3.9885,3.99,228
20110901|2011-08-24 01:30,24,3.9905,3.996,3.987,3.992,227
20110901|2011-08-24 02:00,24,3.991,3.993,3.9785,3.984,303
20110901|2011-08-24 02:30,24,3.9835,3.9875,3.9655,3.969,501
20110901|2011-08-24 03:00,24,3.968,3.99,3.967,3.982,491
20110901|2011-08-24 03:30,24,3.984,3.9865,3.9795,3.9835,150
20110901|2011-08-24 04:00,24,3.9835,3.992,3.9825,3.9845,307
20110901|2011-08-24 04:30,24,3.985,4.0055,3.984,4.0015,484
20110901|2011-08-24 05:00,24,4.0005,4.009,3.9985,4.001,666
20110901|2011-08-24 05:30,24,4.0005,4.0085,3.9965,3.9965,210
20110901|2011-08-24 06:00,24,3.9965,4.0075,3.996,4.006,291
20110901|2011-08-24 06:30,24,4.0065,4.0065,3.9895,3.993,497
20110901|2011-08-24 07:00,24,3.994,4.003,3.9915,4,926
20110901|2011-08-24 07:30,24,4,4.0205,4,4.017,1810
20110901|2011-08-24 08:00,24,4.0165,4.0175,4.003,4.0055,859
20110901|2011-08-24 08:30,24,4.0045,4.0275,3.9975,4.024,1651
20110901|2011-08-24 09:00,24,4.024,4.0305,4.0095,4.012,1367
20110901|2011-08-24 09:30,24,4.013,4.022,4.0025,4.007,1181
20110901|2011-08-24 10:00,24,4.006,4.009,3.995,4.007,1190
20110901|2011-08-24 10:30,24,4.007,4.0085,4.0005,4.0035,578
20110901|2011-08-24 11:00,24,4.003,4.0055,3.996,4.001,756
20110901|2011-08-24 11:30,24,4.002,4.0055,3.9965,3.9975,1451
20110901|2011-08-24 12:00,24,3.998,4.0005,3.9945,3.9985,508
20110901|2011-08-24 12:30,24,3.998,4.0065,3.994,4.006,417
20110901|2011-08-24 13:00,24,4.0065,4.0115,4.002,4.005,229
20110901|2011-08-24 13:30,24,4.0025,4.008,4.0015,4.0065,94
20110901|2011-08-24 14:00,24,4.007,4.01,4.005,4.0075,75
20110901|2011-08-24 14:30,24,4.0085,4.0145,4.0085,4.013,126
20110901|2011-08-24 15:00,24,4.013,4.0145,4.0105,4.013,45
20110901|2011-08-24 15:30,24,4.012,4.0145,4.0115,4.014,24
20110901|2011-08-24 16:00,24,4.014,4.0145,4.0125,4.0125,20
20110901|2011-08-24 17:00,25,4.012,4.014,4.011,4.011,27
20110901|2011-08-24 17:30,25,4.0115,4.015,4.011,4.012,34
20110901|2011-08-24 18:00,25,4.012,4.014,4.011,4.014,12
20110901|2011-08-24 18:30,25,4.011,4.0135,4.011,4.0135,5
20110901|2011-08-24 19:00,25,4.014,4.0185,4.012,4.012,143
20110901|2011-08-24 19:30,25,4.012,4.012,4.004,4.005,64
20110901|2011-08-24 20:00,25,4.0055,4.02,3.9975,4.019,431
20110901|2011-08-24 20:30,25,4.02,4.023,4.011,4.0115,162
20110901|2011-08-24 21:00,25,4.013,4.015,4.0105,4.015,60
20110901|2011-08-24 21:30,25,4.0155,4.023,4.0145,4.021,256
20110901|2011-08-24 22:00,25,4.0185,4.0215,4.012,4.017,109
20110901|2011-08-24 22:30,25,4.017,4.017,4.011,4.011,51
20110901|2011-08-24 23:00,25,4.012,4.013,4.0105,4.011,56
20110901|2011-08-24 23:30,25,4.013,4.017,4.01,4.013,189
20110901|2011-08-25 00:00,25,4.014,4.018,4.012,4.016,94
20110901|2011-08-25 00:30,25,4.017,4.02,4.0145,4.0155,198
20110901|2011-08-25 01:00,25,4.015,4.022,4.012,4.0215,224
20110901|2011-08-25 01:30,25,4.021,4.0275,4.02,4.02,528
20110901|2011-08-25 02:00,25,4.02,4.0365,4.0195,4.0285,513
20110901|2011-08-25 02:30,25,4.028,4.0345,4.028,4.03,252
20110901|2011-08-25 03:00,25,4.0305,4.0315,4.0235,4.025,356
20110901|2011-08-25 03:30,25,4.0245,4.0275,4.024,4.0255,207
20110901|2011-08-25 04:00,25,4.026,4.029,4.0225,4.027,384
20110901|2011-08-25 04:30,25,4.0255,4.0285,4.0235,4.0265,160
20110901|2011-08-25 05:00,25,4.0265,4.029,4.023,4.028,183
20110901|2011-08-25 05:30,25,4.028,4.034,4.0275,4.032,232
20110901|2011-08-25 06:00,25,4.0305,4.0335,4.0265,4.0325,203
20110901|2011-08-25 06:30,25,4.033,4.047,4.031,4.0435,746
20110901|2011-08-25 07:00,25,4.0425,4.072,4.042,4.0645,3075
20110901|2011-08-25 07:30,25,4.0645,4.0735,4.055,4.0715,2197
20110901|2011-08-25 08:00,25,4.0715,4.104,4.0705,4.0895,3532
20110901|2011-08-25 08:30,25,4.0875,4.095,4.0825,4.0835,1539
20110901|2011-08-25 09:00,25,4.084,4.0865,4.0615,4.07,1909
20110901|2011-08-25 09:30,25,4.0685,4.0745,4.052,4.0655,1438
20110901|2011-08-25 10:00,25,4.0635,4.081,4.0635,4.074,963
20110901|2011-08-25 10:30,25,4.0725,4.081,4.0725,4.0795,613
20110901|2011-08-25 11:00,25,4.0795,4.087,4.078,4.08,939
20110901|2011-08-25 11:30,25,4.079,4.0825,4.074,4.081,1323
20110901|2011-08-25 12:00,25,4.0805,4.083,4.0785,4.0815,385
20110901|2011-08-25 12:30,25,4.081,4.0905,4.079,4.09,388
20110901|2011-08-25 13:00,25,4.0905,4.092,4.0845,4.091,355
20110901|2011-08-25 13:30,25,4.09,4.0905,4.083,4.085,74
20110901|2011-08-25 14:00,25,4.085,4.0925,4.0815,4.0885,107
20110901|2011-08-25 14:30,25,4.087,4.0945,4.0845,4.0925,141
20110901|2011-08-25 15:00,25,4.091,4.0985,4.088,4.0905,136
20110901|2011-08-25 15:30,25,4.091,4.0955,4.085,4.085,39
20110901|2011-08-25 16:00,25,4.0845,4.086,4.083,4.0855,8
20110901|2011-08-25 17:00,26,4.08,4.09,4.08,4.09,36
20110901|2011-08-25 17:30,26,4.0885,4.0895,4.084,4.085,25
20110901|2011-08-25 18:00,26,4.085,4.09,4.084,4.084,20
20110901|2011-08-25 18:30,26,4.088,4.0895,4.085,4.085,34
20110901|2011-08-25 19:00,26,4.085,4.091,4.079,4.0805,198
20110901|2011-08-25 19:30,26,4.08,4.083,4.0695,4.0695,330
20110901|2011-08-25 20:00,26,4.069,4.0705,4.0555,4.062,819
20110901|2011-08-25 20:30,26,4.0615,4.0635,4.0575,4.06,204
20110901|2011-08-25 21:00,26,4.06,4.0625,4.055,4.058,222
20110901|2011-08-25 21:30,26,4.0575,4.0585,4.0455,4.052,435
20110901|2011-08-25 22:00,26,4.05,4.0555,4.047,4.0515,176
20110901|2011-08-25 22:30,26,4.051,4.0585,4.0495,4.055,45
20110901|2011-08-25 23:00,26,4.056,4.062,4.056,4.059,54
20110901|2011-08-25 23:30,26,4.059,4.0635,4.057,4.0625,297
20110901|2011-08-26 00:00,26,4.062,4.065,4.0575,4.0575,137
20110901|2011-08-26 00:30,26,4.058,4.06,4.054,4.056,142
20110901|2011-08-26 01:00,26,4.055,4.077,4.0545,4.0745,633
20110901|2011-08-26 01:30,26,4.074,4.079,4.0695,4.0725,488
20110901|2011-08-26 02:00,26,4.0745,4.079,4.064,4.065,394
20110901|2011-08-26 02:30,26,4.0645,4.0745,4.0635,4.07,373
20110901|2011-08-26 03:00,26,4.068,4.081,4.0625,4.0795,532
20110901|2011-08-26 03:30,26,4.079,4.086,4.079,4.0815,397
20110901|2011-08-26 04:00,26,4.082,4.0905,4.0815,4.0895,357
20110901|2011-08-26 04:30,26,4.0885,4.0935,4.0865,4.0875,334
20110901|2011-08-26 05:00,26,4.0875,4.097,4.0845,4.097,287
20110901|2011-08-26 05:30,26,4.0965,4.1195,4.0935,4.1085,838
20110901|2011-08-26 06:00,26,4.1085,4.116,4.105,4.1155,666
20110901|2011-08-26 06:30,26,4.115,4.126,4.1095,4.115,706
20110901|2011-08-26 07:00,26,4.113,4.1155,4.0965,4.0995,1704
20110901|2011-08-26 07:30,26,4.1,4.1,4.0745,4.088,1577
20110901|2011-08-26 08:00,26,4.0865,4.0905,4.077,4.0835,787
20110901|2011-08-26 08:30,26,4.0835,4.09,4.0765,4.082,695
20110901|2011-08-26 09:00,26,4.08,4.08,4.048,4.07,2088
20110901|2011-08-26 09:30,26,4.0715,4.09,4.062,4.088,1431
20110901|2011-08-26 10:00,26,4.0855,4.1085,4.085,4.095,1572
20110901|2011-08-26 10:30,26,4.096,4.1015,4.089,4.0965,781
20110901|2011-08-26 11:00,26,4.096,4.1065,4.0945,4.1005,1485
20110901|2011-08-26 11:30,26,4.101,4.1015,4.091,4.0995,1090
20110901|2011-08-26 12:00,26,4.0985,4.1,4.095,4.0985,309
20110901|2011-08-26 12:30,26,4.0995,4.1005,4.095,4.096,175
20110901|2011-08-26 13:00,26,4.0975,4.1,4.0935,4.095,72
20110901|2011-08-26 13:30,26,4.0955,4.0975,4.091,4.0925,615
20110901|2011-08-26 14:00,26,4.0915,4.0925,4.09,4.091,35
20110901|2011-08-26 14:30,26,4.0915,4.1,4.0905,4.098,94
20110901|2011-08-26 15:00,26,4.0995,4.1,4.091,4.0985,61
20110901|2011-08-26 15:30,26,4.097,4.1,4.096,4.1,24
20110901|2011-08-26 16:00,26,4.1025,4.1045,4.1025,4.1045,13
20110901|2011-08-28 17:00,29,4.1045,4.1045,4.093,4.0955,46
20110901|2011-08-28 17:30,29,4.096,4.1,4.0955,4.1,24
20110901|2011-08-28 18:00,29,4.1005,4.105,4.1,4.102,15
20110901|2011-08-28 18:30,29,4.102,4.102,4.098,4.099,40
20110901|2011-08-28 19:00,29,4.099,4.099,4.082,4.0875,135
20110901|2011-08-28 19:30,29,4.09,4.09,4.077,4.077,142
20110901|2011-08-28 20:00,29,4.075,4.0755,4.0575,4.0685,623
20110901|2011-08-28 20:30,29,4.068,4.0845,4.0675,4.0805,227
20110901|2011-08-28 21:00,29,4.0815,4.086,4.0685,4.072,127
20110901|2011-08-28 21:30,29,4.073,4.0845,4.073,4.0825,88
20110901|2011-08-28 22:00,29,4.082,4.0845,4.0775,4.0835,41
20110901|2011-08-28 22:30,29,4.0815,4.0815,4.081,4.081,3
20110901|2011-08-28 23:00,29,4.085,4.091,4.085,4.091,35
20110901|2011-08-28 23:30,29,4.092,4.0975,4.0885,4.095,239
20110901|2011-08-29 00:00,29,4.0955,4.1025,4.0905,4.1015,177
20110901|2011-08-29 00:30,29,4.1,4.1,4.09,4.0915,242
20110901|2011-08-29 01:00,29,4.0905,4.0965,4.09,4.0935,202
20110901|2011-08-29 01:30,29,4.093,4.0975,4.0925,4.0935,172
20110901|2011-08-29 02:00,29,4.093,4.0965,4.0925,4.0935,63
20110901|2011-08-29 02:30,29,4.094,4.0985,4.0925,4.0925,96
20110901|2011-08-29 03:00,29,4.0935,4.0935,4.083,4.085,154
20110901|2011-08-29 03:30,29,4.084,4.0865,4.0815,4.0835,72
20110901|2011-08-29 04:00,29,4.085,4.0885,4.0785,4.082,113
20110901|2011-08-29 04:30,29,4.0825,4.085,4.079,4.081,56
20110901|2011-08-29 05:00,29,4.081,4.0855,4.079,4.084,76
20110901|2011-08-29 05:30,29,4.082,4.0845,4.081,4.0815,52
20110901|2011-08-29 06:00,29,4.0815,4.09,4.0815,4.0855,147
20110901|2011-08-29 06:30,29,4.085,4.085,4.081,4.0825,49
20110901|2011-08-29 07:00,29,4.0815,4.084,4.0665,4.076,482
20110901|2011-08-29 07:30,29,4.0765,4.108,4.0765,4.108,585
20110901|2011-08-29 08:00,29,4.1065,4.114,4.097,4.0995,792
20110901|2011-08-29 08:30,29,4.0965,4.098,4.0655,4.0675,1022
20110901|2011-08-29 09:00,29,4.067,4.0745,4.0665,4.0725,814
20110901|2011-08-29 09:30,29,4.073,4.08,4.071,4.0735,257
20110901|2011-08-29 10:00,29,4.0725,4.075,4.0715,4.072,386
20110901|2011-08-29 10:30,29,4.0715,4.0745,4.07,4.073,235
20110901|2011-08-29 11:00,29,4.073,4.0815,4.073,4.078,525
20110901|2011-08-29 11:30,29,4.079,4.0915,4.078,4.0875,997
20110901|2011-08-29 12:00,29,4.088,4.089,4.084,4.088,424
20110901|2011-08-29 12:30,29,4.0855,4.0865,4.078,4.0785,703
20110901|2011-08-29 13:00,29,4.082,4.0875,4.079,4.086,82
20110901|2011-08-29 13:30,29,4.086,4.0905,4.0855,4.0905,14
20110901|2011-08-29 14:00,29,4.091,4.0915,4.086,4.086,12
20110901|2011-08-29 14:30,29,4.09,4.095,4.09,4.095,43
20110901|2011-08-29 15:00,29,4.0945,4.0955,4.092,4.0955,13
20110901|2011-08-29 15:30,29,4.0955,4.0975,4.09,4.0975,25
20110901|2011-08-29 16:00,29,4.095,4.095,4.095,4.095,1
20110901|2011-08-29 17:00,30,4.0985,4.1025,4.0985,4.0995,11
20110901|2011-08-29 17:30,30,4.099,4.102,4.098,4.098,6
20110901|2011-08-29 18:00,30,4.099,4.0995,4.097,4.097,9
20110901|2011-08-29 18:30,30,4.097,4.0995,4.097,4.0995,15
20110901|2011-08-29 19:00,30,4.1,4.1065,4.099,4.1065,91
20110901|2011-08-29 19:30,30,4.1055,4.1055,4.0955,4.0965,114
20110901|2011-08-29 20:00,30,4.099,4.116,4.0985,4.1135,274
20110901|2011-08-29 20:30,30,4.114,4.1185,4.1125,4.1165,105
20110901|2011-08-29 21:00,30,4.118,4.134,4.118,4.13,125
20110901|2011-08-29 21:30,30,4.131,4.1395,4.1285,4.1285,91
20110901|2011-08-29 22:00,30,4.129,4.133,4.1275,4.1315,66
20110901|2011-08-29 22:30,30,4.1305,4.1315,4.1285,4.1285,10
20110901|2011-08-29 23:00,30,4.128,4.128,4.1215,4.1225,36
20110901|2011-08-29 23:30,30,4.1215,4.123,4.1185,4.121,198
20110901|2011-08-30 00:00,30,4.122,4.128,4.122,4.128,64
20110901|2011-08-30 00:30,30,4.128,4.13,4.1215,4.122,41
20110901|2011-08-30 01:00,30,4.122,4.122,4.108,4.1165,132
20110901|2011-08-30 01:30,30,4.1175,4.1225,4.115,4.1215,232
20110901|2011-08-30 02:00,30,4.1205,4.1295,4.1185,4.127,198
20110901|2011-08-30 02:30,30,4.1275,4.1335,4.1265,4.1295,138
20110901|2011-08-30 03:00,30,4.131,4.1315,4.126,4.1275,78
20110901|2011-08-30 03:30,30,4.1275,4.1395,4.1275,4.135,185
20110901|2011-08-30 04:00,30,4.1355,4.1435,4.124,4.1245,171
20110901|2011-08-30 04:30,30,4.125,4.128,4.12,4.125,86
20110901|2011-08-30 05:00,30,4.125,4.125,4.116,4.1175,56
20110901|2011-08-30 05:30,30,4.124,4.125,4.1205,4.1205,30
20110901|2011-08-30 06:00,30,4.1225,4.1305,4.1205,4.124,63
20110901|2011-08-30 06:30,30,4.1225,4.1275,4.1215,4.1245,59
20110901|2011-08-30 07:00,30,4.1255,4.138,4.123,4.129,254
20110901|2011-08-30 07:30,30,4.1295,4.1385,4.1255,4.1325,235
20110901|2011-08-30 08:00,30,4.1325,4.1545,4.132,4.1515,240
20110901|2011-08-30 08:30,30,4.153,4.1585,4.1405,4.1405,193
20110901|2011-08-30 09:00,30,4.1335,4.145,4.128,4.1435,114
20110901|2011-08-30 09:30,30,4.1405,4.148,4.1395,4.144,69
20110901|2011-08-30 10:00,30,4.146,4.164,4.145,4.164,180
20110901|2011-08-30 10:30,30,4.164,4.1735,4.147,4.149,169
20110901|2011-08-30 11:00,30,4.147,4.1485,4.14,4.1455,78
20110901|2011-08-30 11:30,30,4.145,4.147,4.1225,4.124,174
20110901|2011-08-30 12:00,30,4.1245,4.1345,4.1245,4.1345,81
20110901|2011-08-30 12:30,30,4.131,4.1335,4.1285,4.1315,11
20110901|2011-08-30 13:00,30,4.137,4.1435,4.132,4.136,14
20110901|2011-08-30 13:30,30,4.139,4.139,4.138,4.1385,4
20110901|2011-08-30 14:00,30,4.1405,4.142,4.14,4.141,86
20110901|2011-08-30 14:30,30,4.1455,4.154,4.1455,4.147,35
20110901|2011-08-30 15:00,30,4.135,4.135,4.1325,4.1325,4
20110901|2011-08-30 15:30,30,4.1325,4.1355,4.1325,4.1325,29
20110901|2011-08-30 16:00,30,4.1325,4.1335,4.1275,4.1275,33
20110901|2011-08-30 17:00,31,4.12,4.13,4.12,4.13,4
20110901|2011-08-30 17:30,31,4.132,4.1325,4.132,4.1325,2
20110901|2011-08-30 19:00,31,4.1335,4.1335,4.127,4.127,5
20110901|2011-08-30 19:30,31,4.126,4.126,4.126,4.126,1
20110901|2011-08-30 20:30,31,4.128,4.128,4.126,4.126,7
20110901|2011-08-30 21:00,31,4.1225,4.1225,4.1225,4.1225,1
20110901|2011-08-31 00:00,31,4.1315,4.1315,4.13,4.13,5
20110901|2011-08-31 00:30,31,4.135,4.135,4.135,4.135,4
20110901|2011-08-31 01:00,31,4.143,4.143,4.1425,4.1425,6
20110901|2011-08-31 01:30,31,4.145,4.149,4.1425,4.149,9
20110901|2011-08-31 02:00,31,4.1525,4.157,4.1515,4.157,6
20110901|2011-08-31 02:30,31,4.16,4.1605,4.1555,4.1605,15
20110901|2011-08-31 03:00,31,4.1685,4.1795,4.168,4.168,43
20110901|2011-08-31 03:30,31,4.1665,4.17,4.1665,4.17,4
20110901|2011-08-31 04:30,31,4.172,4.172,4.1715,4.172,29
20110901|2011-08-31 05:00,31,4.162,4.162,4.162,4.162,1
20110901|2011-08-31 05:30,31,4.1655,4.1665,4.1655,4.1665,4
20110901|2011-08-31 06:00,31,4.166,4.171,4.1655,4.1675,6
20110901|2011-08-31 06:30,31,4.1735,4.1735,4.164,4.1665,54
20110901|2011-08-31 07:00,31,4.1675,4.1675,4.157,4.1625,26
20110901|2011-08-31 07:30,31,4.164,4.164,4.1625,4.1625,2
20110901|2011-08-31 08:00,31,4.1645,4.1765,4.164,4.1765,48
20110901|2011-08-31 08:30,31,4.1745,4.1905,4.1715,4.1875,78
20110901|2011-08-31 09:00,31,4.191,4.191,4.1765,4.178,57
20110901|2011-08-31 09:30,31,4.1835,4.191,4.182,4.191,33
20110901|2011-08-31 10:00,31,4.191,4.2005,4.19,4.1955,120
20110901|2011-08-31 10:30,31,4.197,4.2055,4.1855,4.191,42
20110901|2011-08-31 11:00,31,4.185,4.19,4.185,4.19,60
20110901|2011-08-31 11:30,31,4.19,4.191,4.1865,4.1865,52
20110901|2011-08-31 12:00,31,4.188,4.188,4.1855,4.1855,2
20110901|2011-08-31 12:30,31,4.1835,4.1845,4.1825,4.183,29
20110901|2011-08-31 13:00,31,4.183,4.1855,4.183,4.1845,15
20110901|2011-08-31 13:30,31,4.1815,4.1815,4.1815,4.1815,1
20110901|2011-08-31 14:00,31,4.18,4.184,4.18,4.184,4
20110901|2011-08-31 14:30,31,4.182,4.187,4.182,4.187,6
20110901|2011-08-31 15:00,31,4.182,4.184,4.182,4.184,22
20110901|2011-08-31 15:30,31,4.184,4.1855,4.182,4.182,13
20110901|2011-08-31 16:00,31,4.184,4.1875,4.184,4.1875,18
20110901|2011-08-31 17:00,1,4.18,4.18,4.18,4.18,1
20110901|2011-08-31 18:30,1,4.18,4.18,4.18,4.18,1
20110901|2011-08-31 19:30,1,4.175,4.175,4.17,4.17,24
20110901|2011-08-31 20:00,1,4.16,4.161,4.16,4.161,4
20110901|2011-08-31 20:30,1,4.16,4.173,4.16,4.173,4
20110901|2011-08-31 22:30,1,4.168,4.168,4.167,4.167,2
20110901|2011-09-01 01:00,1,4.159,4.1635,4.159,4.1635,7
20110901|2011-09-01 01:30,1,4.161,4.161,4.154,4.1565,28
20110901|2011-09-01 02:00,1,4.157,4.157,4.142,4.142,15
20110901|2011-09-01 02:30,1,4.1425,4.1425,4.1305,4.1305,12
20110901|2011-09-01 03:00,1,4.1345,4.1345,4.1345,4.1345,3
20110901|2011-09-01 04:00,1,4.125,4.125,4.125,4.125,2
20110901|2011-09-01 06:30,1,4.1325,4.133,4.12,4.12,11
20110901|2011-09-01 07:00,1,4.12,4.121,4.1195,4.1195,3
20110901|2011-09-01 07:30,1,4.1295,4.1415,4.129,4.138,26
20110901|2011-09-01 08:00,1,4.138,4.138,4.133,4.136,28
20110901|2011-09-01 08:30,1,4.124,4.124,4.1205,4.1205,5
20110901|2011-09-01 09:00,1,4.1395,4.1405,4.133,4.133,18
20110901|2011-09-01 09:30,1,4.128,4.135,4.1235,4.135,13
20110901|2011-09-01 10:00,1,4.124,4.131,4.124,4.131,8
20110901|2011-09-01 10:30,1,4.1325,4.1325,4.1325,4.1325,2
20110901|2011-09-01 11:00,1,4.1345,4.135,4.1345,4.135,4
20110901|2011-09-01 12:00,1,4.1395,4.1395,4.137,4.137,13
20110901|2011-09-01 12:30,1,4.1385,4.1385,4.1345,4.1345,3
20110901|2011-09-01 13:00,1,4.13,4.13,4.13,4.13,1
20110901|2011-09-01 13:30,1,4.1335,4.1335,4.1305,4.1305,6
20110901|2011-09-01 14:00,1,4.1305,4.1305,4.128,4.128,3
20110901|2011-09-01 14:30,1,4.127,4.127,4.127,4.127,15
20110901|2011-09-01 15:00,1,4.1305,4.1305,4.122,4.126,52
20110901|2011-09-01 20:00,2,4.14,4.14,4.14,4.14,1
20110901|2011-09-01 20:30,2,4.139,4.139,4.139,4.139,1
20110901|2011-09-01 21:30,2,4.118,4.118,4.1175,4.1175,3
20110901|2011-09-02 00:30,2,4.1135,4.1135,4.1135,4.1135,1
20110901|2011-09-02 02:30,2,4.1115,4.1115,4.11,4.11,7
20110901|2011-09-02 03:00,2,4.112,4.112,4.106,4.106,6
20110901|2011-09-02 03:30,2,4.095,4.095,4.0915,4.0915,4
20110901|2011-09-02 06:30,2,4.103,4.1045,4.1025,4.1025,20
20110901|2011-09-02 07:00,2,4.101,4.104,4.101,4.104,8
20110901|2011-09-02 07:30,2,4.085,4.1,4.077,4.0825,31
20110901|2011-09-02 08:00,2,4.077,4.083,4.077,4.083,12
20110901|2011-09-02 08:30,2,4.0825,4.0825,4.0725,4.078,30
20110901|2011-09-02 09:00,2,4.084,4.0925,4.079,4.08,30
20110901|2011-09-02 09:30,2,4.08,4.0905,4.08,4.089,18
20110901|2011-09-02 10:00,2,4.092,4.097,4.0915,4.095,21
20110901|2011-09-02 10:30,2,4.1,4.1,4.098,4.098,3
20110901|2011-09-02 11:30,2,4.109,4.109,4.109,4.109,1
20110901|2011-09-02 12:00,2,4.1065,4.1065,4.1,4.1,3
20110901|2011-09-02 12:30,2,4.101,4.101,4.1005,4.1005,3
20110901|2011-09-02 13:30,2,4.097,4.097,4.097,4.097,1
20110901|2011-09-02 14:00,2,4.095,4.0995,4.095,4.0995,21
20110901|2011-09-02 14:30,2,4.0995,4.103,4.0995,4.103,5
20110901|2011-09-02 15:00,2,4.099,4.099,4.099,4.099,1
20110901|2011-09-04 17:00,6,4.08,4.08,4.08,4.08,12
20110901|2011-09-04 18:30,6,4.0825,4.0825,4.0825,4.0825,1
20110901|2011-09-04 20:00,6,4.1005,4.11,4.1005,4.11,11
20110901|2011-09-04 22:00,6,4.087,4.087,4.087,4.087,1
20110901|2011-09-04 23:30,6,4.086,4.087,4.082,4.084,8
20110901|2011-09-05 01:30,6,4.071,4.071,4.0675,4.0675,2
20110901|2011-09-05 02:00,6,4.067,4.0705,4.067,4.0705,8
20110901|2011-09-05 03:00,6,4.0795,4.0795,4.0795,4.0795,1
20110901|2011-09-05 04:00,6,4.063,4.063,4.0595,4.0595,2
20110901|2011-09-05 05:00,6,4.0625,4.0625,4.0625,4.0625,1
20110901|2011-09-05 06:00,6,4.0575,4.0575,4.0575,4.0575,3
20110901|2011-09-05 06:30,6,4.0455,4.0465,4.04,4.041,17
20110901|2011-09-05 07:00,6,4.0415,4.0415,4.041,4.041,2
20110901|2011-09-05 07:30,6,4.045,4.045,4.036,4.036,5
20110901|2011-09-05 08:30,6,4.032,4.032,4.032,4.032,1
20110901|2011-09-05 09:00,6,4.0335,4.034,4.0335,4.034,3
20110901|2011-09-05 09:30,6,4.0405,4.0405,4.0405,4.0405,2
20110901|2011-09-05 10:30,6,4.049,4.049,4.049,4.049,3
20110901|2011-09-05 11:30,6,4.0325,4.0325,4.0325,4.0325,1
20110901|2011-09-05 17:00,6,4.051,4.052,4.051,4.052,2
20110901|2011-09-05 21:00,6,4.056,4.056,4.056,4.056,1
20110901|2011-09-05 21:30,6,4.0325,4.0325,4.03,4.0315,7
20110901|2011-09-05 22:00,6,4.024,4.024,4.0235,4.024,7
20110901|2011-09-05 22:30,6,4.024,4.024,4.024,4.024,1
20110901|2011-09-05 23:30,6,4.014,4.014,4.014,4.014,1
20110901|2011-09-06 00:00,6,4.0095,4.01,4.0095,4.01,12
20110901|2011-09-06 00:30,6,4.0105,4.0105,4.0105,4.0105,2
20110901|2011-09-06 02:00,6,4.0515,4.0515,4.0515,4.0515,4
20110901|2011-09-06 02:30,6,4.0515,4.0515,4.05,4.05,5
20110901|2011-09-06 07:00,6,4.0345,4.0345,4.0345,4.0345,1
20110901|2011-09-06 07:30,6,4.0255,4.0265,4.024,4.024,6
20110901|2011-09-06 08:00,6,4.038,4.038,4.02,4.0285,9
20110901|2011-09-06 08:30,6,4.0335,4.0335,4.024,4.032,4
20110901|2011-09-06 09:30,6,4.031,4.031,4.0305,4.0305,2
20110901|2011-09-06 10:00,6,4.033,4.0345,4.033,4.0345,5
20110901|2011-09-06 10:30,6,4.035,4.0395,4.035,4.037,7
20110901|2011-09-06 11:30,6,4.043,4.043,4.04,4.04,5
20110901|2011-09-06 12:00,6,4.043,4.043,4.043,4.043,2
20110901|2011-09-06 13:00,6,4.048,4.0485,4.048,4.0485,4
20110901|2011-09-06 14:00,6,4.04,4.04,4.04,4.04,3
20110901|2011-09-06 14:30,6,4.0365,4.042,4.0365,4.042,3
20110901|2011-09-06 22:00,7,4.065,4.0675,4.065,4.0675,3
20110901|2011-09-06 23:00,7,4.0695,4.07,4.0685,4.0685,13
20110901|2011-09-07 00:30,7,4.0755,4.0755,4.0755,4.0755,1
20110901|2011-09-07 02:00,7,4.0765,4.0765,4.0745,4.0745,2
20110901|2011-09-07 02:30,7,4.0745,4.0745,4.0745,4.0745,4
20110901|2011-09-07 04:30,7,4.0695,4.0715,4.068,4.0715,7
20110901|2011-09-07 05:30,7,4.058,4.058,4.058,4.058,1
20110901|2011-09-07 07:00,7,4.086,4.086,4.0845,4.0845,2
20110901|2011-09-07 07:30,7,4.079,4.1,4.079,4.0975,5
20110901|2011-09-07 08:00,7,4.0975,4.0985,4.097,4.097,17
20110901|2011-09-07 08:30,7,4.0915,4.1155,4.0915,4.1155,5
20110901|2011-09-07 09:00,7,4.118,4.118,4.112,4.112,14
20110901|2011-09-07 10:00,7,4.109,4.109,4.1085,4.1085,4
20110901|2011-09-07 10:30,7,4.108,4.1105,4.106,4.106,25
20110901|2011-09-07 11:30,7,4.117,4.1175,4.113,4.1135,19
20110901|2011-09-07 12:30,7,4.112,4.112,4.112,4.112,1
20110901|2011-09-07 13:00,7,4.115,4.1175,4.114,4.1175,25
20110901|2011-09-07 13:30,7,4.1165,4.1165,4.1165,4.1165,2
20110901|2011-09-07 14:00,7,4.1175,4.119,4.1165,4.1165,9
20110901|2011-09-07 14:30,7,4.115,4.115,4.115,4.115,2
20110901|2011-09-07 15:30,7,4.124,4.124,4.124,4.124,1
20110901|2011-09-07 21:00,8,4.103,4.103,4.103,4.103,1
20110901|2011-09-08 05:00,8,4.1095,4.1095,4.1095,4.1095,4
20110901|2011-09-08 05:30,8,4.105,4.105,4.105,4.105,1
20110901|2011-09-08 06:00,8,4.1005,4.1005,4.1005,4.1005,2
20110901|2011-09-08 06:30,8,4.092,4.092,4.0915,4.092,4
20110901|2011-09-08 07:00,8,4.0865,4.0875,4.0865,4.0875,8
20110901|2011-09-08 07:30,8,4.089,4.0905,4.074,4.077,91
20110901|2011-09-08 08:30,8,4.102,4.102,4.102,4.102,1
20110901|2011-09-08 09:00,8,4.0995,4.0995,4.0995,4.0995,2
20110901|2011-09-08 09:30,8,4.1025,4.114,4.1025,4.1115,12
20110901|2011-09-08 10:00,8,4.1245,4.132,4.1245,4.132,15
20110901|2011-09-08 10:30,8,4.1185,4.119,4.1185,4.119,2
20110901|2011-09-08 11:00,8,4.115,4.115,4.115,4.115,1
20110901|2011-09-08 11:30,8,4.1275,4.1275,4.1255,4.1255,2
20110901|2011-09-08 12:30,8,4.121,4.121,4.115,4.115,4
20110901|2011-09-08 13:30,8,4.117,4.117,4.11,4.11,2
20110901|2011-09-08 14:00,8,4.11,4.11,4.1095,4.1095,3
20110901|2011-09-08 15:00,8,4.104,4.104,4.1,4.1,8
20110901|2011-09-08 15:30,8,4.104,4.104,4.104,4.104,2
20110901|2011-09-08 18:30,9,4.0805,4.0805,4.079,4.079,4
20110901|2011-09-08 22:00,9,4.115,4.115,4.115,4.115,1
20110901|2011-09-09 02:30,9,4.09,4.09,4.09,4.09,1
20110901|2011-09-09 03:00,9,4.065,4.065,4.065,4.065,1
20110901|2011-09-09 03:30,9,4.058,4.058,4.058,4.058,1
20110901|2011-09-09 04:30,9,4.049,4.049,4.049,4.049,1
20110901|2011-09-09 06:30,9,4.0365,4.0365,4.0365,4.0365,1
20110901|2011-09-09 07:00,9,4.0365,4.043,4.03,4.042,40
20110901|2011-09-09 07:30,9,4.041,4.041,4.0325,4.0325,6
20110901|2011-09-09 08:00,9,4.027,4.032,4.019,4.023,40
20110901|2011-09-09 08:30,9,4.014,4.0165,4.011,4.011,11
20110901|2011-09-09 09:30,9,4.011,4.025,4.011,4.025,26
20110901|2011-09-09 10:00,9,4.0135,4.0155,4.0135,4.0155,8
20110901|2011-09-09 10:30,9,3.995,3.995,3.991,3.991,5
20110901|2011-09-09 11:00,9,3.9855,3.987,3.984,3.986,40
20110901|2011-09-09 11:30,9,3.9855,3.987,3.9835,3.987,10
20110901|2011-09-09 12:00,9,3.9895,3.9905,3.9895,3.9895,4
20110901|2011-09-09 13:30,9,3.981,3.981,3.981,3.981,1
20110901|2011-09-09 14:00,9,3.981,3.985,3.98,3.985,8
20110901|2011-09-09 15:00,9,3.9865,3.9885,3.9865,3.988,5
20110901|2011-09-09 15:30,9,3.9835,3.9835,3.9835,3.9835,5
20110901|2011-09-11 17:00,12,3.9655,3.9655,3.96,3.96,13
20110901|2011-09-11 20:30,12,3.9565,3.9565,3.95,3.95,4
20110901|2011-09-11 21:00,12,3.947,3.9475,3.9465,3.9475,4
20110901|2011-09-11 21:30,12,3.93,3.93,3.93,3.93,2
20110901|2011-09-11 23:30,12,3.937,3.937,3.935,3.935,16
20110901|2011-09-12 00:00,12,3.932,3.9325,3.932,3.9325,2
20110901|2011-09-12 01:00,12,3.925,3.925,3.925,3.925,1
20110901|2011-09-12 01:30,12,3.925,3.9325,3.925,3.9325,4
20110901|2011-09-12 02:00,12,3.92,3.92,3.911,3.911,11
20110901|2011-09-12 02:30,12,3.9095,3.9095,3.9095,3.9095,4
20110901|2011-09-12 03:30,12,3.927,3.927,3.919,3.925,5
20110901|2011-09-12 06:00,12,3.9175,3.9175,3.9175,3.9175,2
20110901|2011-09-12 06:30,12,3.917,3.9175,3.9125,3.9125,19
20110901|2011-09-12 07:00,12,3.902,3.903,3.894,3.903,10
20110901|2011-09-12 08:30,12,3.918,3.9405,3.918,3.9405,9
20110901|2011-09-12 09:00,12,3.944,3.944,3.944,3.944,2
20110901|2011-09-12 09:30,12,3.94,3.9405,3.94,3.9405,5
20110901|2011-09-12 10:00,12,3.942,3.942,3.942,3.942,1
20110901|2011-09-12 10:30,12,3.955,3.955,3.955,3.955,3
20110901|2011-09-12 12:00,12,3.9545,3.9545,3.952,3.952,3
20110901|2011-09-12 13:00,12,3.956,3.956,3.956,3.956,1
20110901|2011-09-12 13:30,12,3.9595,3.9675,3.9595,3.9675,3
20110901|2011-09-12 15:30,12,3.9815,3.9815,3.9815,3.9815,1
20110901|2011-09-12 20:00,13,4.0065,4.0065,4.0065,4.0065,4
20110901|2011-09-13 02:00,13,3.97,3.97,3.97,3.97,5
20110901|2011-09-13 06:00,13,3.947,3.947,3.947,3.947,1
20110901|2011-09-13 06:30,13,3.967,3.967,3.967,3.967,1
20110901|2011-09-13 07:00,13,3.9735,3.9735,3.9735,3.9735,1
20110901|2011-09-13 07:30,13,3.9725,3.9775,3.9725,3.9775,16
20110901|2011-09-13 08:00,13,3.9725,3.9725,3.9635,3.967,6
20110901|2011-09-13 10:00,13,3.957,3.957,3.957,3.957,1
20110901|2011-09-13 10:30,13,3.9635,3.9635,3.9635,3.9635,2
20110901|2011-09-13 11:00,13,3.9575,3.9575,3.9575,3.9575,5
20110901|2011-09-13 11:30,13,3.955,3.955,3.955,3.955,5
20110901|2011-09-13 12:00,13,3.9565,3.9565,3.9565,3.9565,1
20110901|2011-09-13 13:30,13,3.9625,3.9625,3.9585,3.959,14
20110901|2011-09-13 22:00,14,3.94,3.94,3.94,3.94,2
20110901|2011-09-14 00:00,14,3.922,3.922,3.922,3.922,1
20110901|2011-09-14 00:30,14,3.91,3.91,3.91,3.91,8
20110901|2011-09-14 02:30,14,3.927,3.927,3.927,3.927,3
20110901|2011-09-14 04:00,14,3.9155,3.9155,3.9155,3.9155,2
20110901|2011-09-14 06:30,14,3.9485,3.9485,3.9425,3.9425,7
20110901|2011-09-14 07:30,14,3.93,3.935,3.93,3.931,14
20110901|2011-09-14 08:00,14,3.92,3.92,3.914,3.915,22
20110901|2011-09-14 08:30,14,3.914,3.915,3.9035,3.9035,37
20110901|2011-09-14 09:00,14,3.9035,3.9035,3.8785,3.883,11
20110901|2011-09-14 09:30,14,3.89,3.89,3.89,3.89,7
20110901|2011-09-14 10:00,14,3.89,3.89,3.89,3.89,1
20110901|2011-09-14 10:30,14,3.893,3.893,3.893,3.893,1
20110901|2011-09-14 11:00,14,3.898,3.898,3.898,3.898,1
20110901|2011-09-14 11:30,14,3.888,3.8895,3.888,3.8895,5
20110901|2011-09-14 12:00,14,3.885,3.885,3.885,3.885,8
20110901|2011-09-14 12:30,14,3.889,3.889,3.889,3.889,2
20110901|2011-09-14 13:00,14,3.8935,3.8935,3.8925,3.8925,5
20110901|2011-09-14 20:30,15,3.8945,3.8945,3.8945,3.8945,2
20110901|2011-09-15 03:30,15,3.916,3.916,3.9135,3.9135,2
20110901|2011-09-15 06:30,15,3.934,3.934,3.934,3.934,1
20110901|2011-09-15 08:00,15,3.947,3.962,3.947,3.962,8
20110901|2011-09-15 08:30,15,3.9455,3.9455,3.9455,3.9455,2
20110901|2011-09-15 10:00,15,3.9285,3.9325,3.9285,3.9325,2
20110901|2011-09-15 11:30,15,3.946,3.946,3.946,3.946,1
20110901|2011-09-15 12:30,15,3.945,3.945,3.945,3.945,2
20110901|2011-09-15 14:00,15,3.953,3.953,3.953,3.953,2
20110901|2011-09-15 15:00,15,3.9445,3.945,3.9445,3.945,2
20110901|2011-09-15 15:30,15,3.9495,3.9495,3.9495,3.9495,1
20110901|2011-09-16 04:30,16,3.9695,3.9695,3.9695,3.9695,1
20110901|2011-09-16 07:00,16,3.978,3.978,3.9755,3.9755,2
20110901|2011-09-16 08:00,16,3.9715,3.9715,3.9715,3.9715,4
20110901|2011-09-16 09:00,16,3.968,3.968,3.9505,3.9505,2
20110901|2011-09-16 09:30,16,3.949,3.949,3.945,3.945,2
20110901|2011-09-16 11:30,16,3.924,3.924,3.9205,3.9205,4
20110901|2011-09-16 12:30,16,3.9215,3.922,3.9215,3.922,7
20110901|2011-09-16 13:30,16,3.915,3.915,3.915,3.915,1
20110901|2011-09-18 20:00,19,3.861,3.861,3.852,3.852,14
20110901|2011-09-18 21:00,19,3.84,3.84,3.8375,3.8375,18
20110901|2011-09-18 22:00,19,3.8355,3.8355,3.8355,3.8355,1
20110901|2011-09-19 02:00,19,3.832,3.832,3.832,3.832,1
20110901|2011-09-19 03:00,19,3.8205,3.8205,3.8205,3.8205,2
20110901|2011-09-19 03:30,19,3.815,3.815,3.815,3.815,4
20110901|2011-09-19 04:00,19,3.8,3.8,3.7945,3.795,3
20110901|2011-09-19 07:00,19,3.795,3.795,3.795,3.795,2
20110901|2011-09-19 08:00,19,3.805,3.805,3.8,3.8005,9
20110901|2011-09-19 08:30,19,3.8005,3.8005,3.782,3.782,5
20110901|2011-09-19 09:00,19,3.7725,3.7725,3.764,3.764,3
20110901|2011-09-19 09:30,19,3.7595,3.7595,3.7595,3.7595,3
20110901|2011-09-19 10:00,19,3.77,3.77,3.77,3.77,2
20110901|2011-09-19 10:30,19,3.767,3.767,3.767,3.767,1
20110901|2011-09-19 11:30,19,3.7685,3.7705,3.7685,3.7705,7
20110901|2011-09-19 12:00,19,3.7655,3.7655,3.7655,3.7655,1
20110901|2011-09-19 13:00,19,3.765,3.765,3.765,3.765,2
20110901|2011-09-19 13:30,19,3.7705,3.772,3.7705,3.772,29
20110901|2011-09-19 15:00,19,3.785,3.785,3.785,3.785,2
20110901|2011-09-19 15:30,19,3.7775,3.7775,3.7775,3.7775,2
20110901|2011-09-19 17:30,20,3.7565,3.7565,3.7565,3.7565,1
20110901|2011-09-19 18:00,20,3.7505,3.7505,3.7505,3.7505,5
20110901|2011-09-19 21:00,20,3.766,3.766,3.766,3.766,2
20110901|2011-09-20 04:00,20,3.798,3.798,3.798,3.798,1
20110901|2011-09-20 06:30,20,3.8015,3.8015,3.8015,3.8015,3
20110901|2011-09-20 07:30,20,3.7795,3.78,3.7795,3.78,17
20110901|2011-09-20 08:00,20,3.776,3.776,3.776,3.776,21
20110901|2011-09-20 08:30,20,3.77,3.77,3.755,3.755,7
20110901|2011-09-20 09:30,20,3.79,3.7945,3.79,3.7945,7
20110901|2011-09-20 11:00,20,3.7345,3.7345,3.725,3.725,20
20110901|2011-09-20 12:00,20,3.719,3.719,3.719,3.719,1
20110901|2011-09-20 13:30,20,3.705,3.705,3.705,3.705,2
20110901|2011-09-20 14:00,20,3.705,3.705,3.705,3.705,4
20110901|2011-09-20 20:30,21,3.726,3.726,3.726,3.726,1
20110901|2011-09-20 22:30,21,3.768,3.768,3.768,3.768,1
20110901|2011-09-21 02:00,21,3.757,3.7575,3.757,3.7575,15
20110901|2011-09-21 08:00,21,3.735,3.735,3.726,3.726,46
20110901|2011-09-21 09:00,21,3.729,3.729,3.725,3.725,5
20110901|2011-09-21 10:30,21,3.741,3.741,3.741,3.741,1
20110901|2011-09-21 11:30,21,3.748,3.752,3.748,3.752,5
20110901|2011-09-21 12:00,21,3.7515,3.7525,3.7515,3.7525,2
20110901|2011-09-21 13:00,21,3.74,3.74,3.74,3.74,1
20110901|2011-09-21 13:30,21,3.7435,3.7435,3.7135,3.7135,9
20110901|2011-09-21 14:30,21,3.7035,3.7035,3.6945,3.6945,29
20110901|2011-09-21 15:00,21,3.692,3.692,3.692,3.692,5
20110901|2011-09-21 16:00,21,3.692,3.692,3.692,3.692,5
20110901|2011-09-21 17:00,22,3.6925,3.6925,3.6925,3.6925,1
20110901|2011-09-21 20:00,22,3.6315,3.634,3.6315,3.634,2
20110901|2011-09-22 03:00,22,3.582,3.582,3.582,3.582,3
20110901|2011-09-22 04:30,22,3.553,3.553,3.553,3.553,11
20110901|2011-09-22 08:30,22,3.5025,3.5025,3.4875,3.4875,6
20110901|2011-09-22 09:00,22,3.4965,3.4965,3.4965,3.4965,4
20110901|2011-09-22 10:00,22,3.4875,3.4875,3.4825,3.4825,3
20110901|2011-09-22 10:30,22,3.4475,3.448,3.4475,3.448,4
20110901|2011-09-22 11:00,22,3.4595,3.4595,3.4595,3.4595,1
20110901|2011-09-22 11:30,22,3.4805,3.4805,3.4805,3.4805,2
20110901|2011-09-22 12:00,22,3.4805,3.4805,3.475,3.475,45
20110901|2011-09-22 12:30,22,3.4415,3.4415,3.4415,3.4415,1
20110901|2011-09-22 20:30,23,3.3975,3.408,3.3975,3.408,2
20110901|2011-09-23 00:30,23,3.251,3.251,3.251,3.251,2
20110901|2011-09-23 05:00,23,3.2935,3.2935,3.2935,3.2935,1
20110901|2011-09-23 05:30,23,3.27,3.27,3.27,3.27,2
20110901|2011-09-23 06:00,23,3.2835,3.2835,3.2835,3.2835,1
20110901|2011-09-23 07:00,23,3.3315,3.3315,3.3315,3.3315,1
20110901|2011-09-23 07:30,23,3.3345,3.337,3.3345,3.337,4
20110901|2011-09-23 08:00,23,3.3615,3.363,3.361,3.363,9
20110901|2011-09-23 08:30,23,3.373,3.386,3.373,3.386,16
20110901|2011-09-23 10:00,23,3.329,3.367,3.329,3.367,9
20110901|2011-09-23 10:30,23,3.335,3.335,3.311,3.311,2
20110901|2011-09-23 11:30,23,3.2765,3.2765,3.272,3.272,5
20110901|2011-09-23 12:30,23,3.277,3.277,3.277,3.277,1
20110901|2011-09-23 13:30,23,3.2775,3.2775,3.2775,3.2775,3
20110901|2011-09-23 14:00,23,3.282,3.282,3.282,3.282,1
20110901|2011-09-26 00:00,26,3.241,3.241,3.239,3.239,10
20110901|2011-09-26 03:00,26,3.18,3.18,3.18,3.18,60
20110901|2011-09-26 07:00,26,3.279,3.2795,3.279,3.2795,4
20110901|2011-09-26 07:30,26,3.276,3.276,3.2755,3.2755,3
20110901|2011-09-26 08:00,26,3.247,3.247,3.2425,3.2425,12
20110901|2011-09-26 09:00,26,3.2155,3.2155,3.197,3.197,13
20110901|2011-09-26 10:00,26,3.226,3.2845,3.226,3.2845,25
20110901|2011-09-26 10:30,26,3.257,3.257,3.257,3.257,1
20110901|2011-09-26 11:30,26,3.2735,3.2735,3.2735,3.2735,4
20110901|2011-09-26 12:00,26,3.2725,3.2725,3.272,3.272,3
20110901|2011-09-26 13:00,26,3.301,3.3035,3.301,3.3035,7
20110901|2011-09-26 15:30,26,3.34,3.34,3.34,3.34,1
20110901|2011-09-27 08:30,27,3.4495,3.4495,3.4495,3.4495,1
20110901|2011-09-27 11:30,27,3.431,3.431,3.431,3.431,2
20110901|2011-09-27 13:30,27,3.444,3.444,3.444,3.444,2
20110901|2011-09-27 15:30,27,3.405,3.405,3.405,3.405,1
20110901|2011-09-28 02:00,28,3.3585,3.3685,3.3585,3.3685,2
20110901|2011-09-28 09:00,28,3.3115,3.3175,3.309,3.3095,18
20110901|2011-09-28 09:30,28,3.311,3.3115,3.2975,3.2975,9
20110901|2011-09-28 10:00,28,3.312,3.312,3.312,3.312,1
20111001|2010-05-25 11:30,25,3.1025,3.1025,3.1025,3.1025,1
20111001|2010-06-01 07:30,1,3.1075,3.1075,3.1075,3.1075,11
20111001|2010-06-09 10:00,9,2.938,2.938,2.938,2.938,1
20111001|2010-07-12 07:00,12,3.05,3.05,3.05,3.05,11
20111001|2010-07-26 09:30,26,3.235,3.235,3.235,3.235,39
20111001|2010-10-21 11:30,21,3.75,3.75,3.75,3.75,1
20111001|2010-10-29 11:30,29,3.7265,3.727,3.7265,3.727,4
20111001|2010-11-16 12:30,16,3.71,3.71,3.71,3.71,1
20111001|2010-11-17 08:00,17,3.6825,3.6825,3.6825,3.6825,1
20111001|2010-11-17 08:30,17,3.684,3.684,3.684,3.684,1
20111001|2010-11-17 09:00,17,3.6935,3.71,3.6935,3.71,5
20111001|2010-11-18 07:30,18,3.769,3.769,3.769,3.769,1
20111001|2010-11-19 08:30,19,3.8025,3.8025,3.8025,3.8025,1
20111001|2010-11-24 07:30,24,3.715,3.715,3.715,3.715,1
20111001|2010-12-08 07:00,8,3.994,3.994,3.994,3.994,1
20111001|2010-12-15 11:00,15,4.093,4.093,4.093,4.093,1
20111001|2010-12-22 10:00,22,4.2215,4.2215,4.2215,4.2215,1
20111001|2010-12-23 07:00,23,4.17,4.17,4.17,4.17,2
20111001|2010-12-29 10:00,29,4.275,4.275,4.275,4.275,1
20111001|2011-01-04 09:30,4,4.3545,4.3545,4.3545,4.3545,1
20111001|2011-01-06 10:00,6,4.283,4.283,4.283,4.283,1
20111001|2011-01-10 09:30,10,4.263,4.263,4.263,4.263,1
20111001|2011-01-14 13:00,14,4.41,4.41,4.41,4.41,1
20111001|2011-01-18 02:30,18,4.414,4.414,4.414,4.414,1
20111001|2011-01-31 10:00,31,4.435,4.435,4.435,4.435,1
20111001|2011-02-01 02:00,1,4.5,4.5,4.5,4.5,1
20111001|2011-02-03 06:30,3,4.525,4.525,4.525,4.525,1
20111001|2011-02-08 08:30,8,4.5485,4.5485,4.5485,4.5485,1
20111001|2011-02-16 09:30,16,4.535,4.535,4.535,4.535,2
20111001|2011-02-16 10:00,16,4.513,4.513,4.513,4.513,1
20111001|2011-02-18 08:00,18,4.482,4.482,4.482,4.482,2
20111001|2011-02-18 15:00,18,4.498,4.498,4.498,4.498,1
20111001|2011-02-22 01:00,22,4.45,4.45,4.45,4.45,2
20111001|2011-02-22 09:30,22,4.42,4.42,4.42,4.42,2
20111001|2011-02-22 11:30,22,4.3835,4.3835,4.3835,4.3835,4
20111001|2011-02-23 07:00,23,4.3455,4.3455,4.3455,4.3455,1
20111001|2011-02-23 07:30,23,4.3505,4.3505,4.3505,4.3505,3
20111001|2011-02-23 08:00,23,4.3135,4.3135,4.31,4.31,3
20111001|2011-02-23 09:30,23,4.314,4.315,4.314,4.315,3
20111001|2011-02-23 10:00,23,4.316,4.316,4.316,4.316,1
20111001|2011-02-24 14:00,24,4.37,4.37,4.37,4.37,1
20111001|2011-02-27 17:00,28,4.47,4.4815,4.47,4.4815,3
20111001|2011-02-27 17:30,28,4.4785,4.4785,4.4785,4.4785,1
20111001|2011-03-01 07:30,1,4.504,4.504,4.504,4.504,1
20111001|2011-03-01 08:00,1,4.513,4.513,4.513,4.513,5
20111001|2011-03-01 10:30,1,4.5025,4.5025,4.5025,4.5025,1
20111001|2011-03-07 13:00,7,4.371,4.371,4.371,4.371,1
20111001|2011-03-07 13:30,7,4.372,4.372,4.372,4.372,1
20111001|2011-03-07 14:00,7,4.3795,4.38,4.3795,4.38,6
20111001|2011-03-08 08:00,8,4.319,4.319,4.319,4.319,1
20111001|2011-03-09 10:00,9,4.25,4.25,4.25,4.25,1
20111001|2011-03-09 11:30,9,4.247,4.2485,4.247,4.2485,5
20111001|2011-03-09 13:00,9,4.241,4.241,4.241,4.241,1
20111001|2011-03-09 20:00,10,4.237,4.237,4.237,4.237,1
20111001|2011-03-10 11:00,10,4.2255,4.2255,4.2255,4.2255,1
20111001|2011-03-10 23:30,11,4.2225,4.2225,4.2225,4.2225,1
20111001|2011-03-11 08:00,11,4.1795,4.1795,4.1795,4.1795,1
20111001|2011-03-14 10:00,14,4.216,4.216,4.216,4.216,1
20111001|2011-03-14 22:30,15,4.204,4.204,4.204,4.204,1
20111001|2011-03-15 02:30,15,4.1575,4.1665,4.1575,4.1665,6
20111001|2011-03-15 03:00,15,4.167,4.167,4.167,4.167,1
20111001|2011-03-15 07:30,15,4.151,4.1525,4.151,4.1525,10
20111001|2011-03-15 08:30,15,4.1645,4.1645,4.1645,4.1645,1
20111001|2011-03-16 11:30,16,4.232,4.232,4.232,4.232,1
20111001|2011-03-16 14:30,16,4.2245,4.2245,4.2245,4.2245,1
20111001|2011-03-17 07:30,17,4.336,4.336,4.336,4.336,1
20111001|2011-03-18 07:30,18,4.3695,4.37,4.365,4.365,3
20111001|2011-03-18 10:00,18,4.3585,4.3585,4.3585,4.3585,2
20111001|2011-03-20 23:30,21,4.37,4.37,4.37,4.37,2
20111001|2011-03-21 00:30,21,4.367,4.367,4.367,4.367,1
20111001|2011-03-21 09:00,21,4.32,4.32,4.32,4.32,1
20111001|2011-03-22 09:30,22,4.3365,4.3365,4.3365,4.3365,1
20111001|2011-03-22 11:30,22,4.3425,4.3425,4.3425,4.3425,1
20111001|2011-03-23 22:30,24,4.443,4.443,4.443,4.443,1
20111001|2011-03-24 04:30,24,4.473,4.473,4.473,4.473,1
20111001|2011-03-24 17:30,25,4.452,4.452,4.452,4.452,1
20111001|2011-03-27 23:00,28,4.411,4.411,4.411,4.411,1
20111001|2011-03-30 13:00,30,4.3,4.3,4.3,4.3,1
20111001|2011-03-31 07:00,31,4.35,4.35,4.35,4.35,1
20111001|2011-03-31 10:00,31,4.305,4.305,4.305,4.305,1
20111001|2011-03-31 12:30,31,4.3435,4.3435,4.3435,4.3435,1
20111001|2011-04-01 02:00,1,4.305,4.305,4.305,4.305,1
20111001|2011-04-01 07:00,1,4.286,4.286,4.286,4.286,1
20111001|2011-04-01 10:00,1,4.2985,4.2985,4.2985,4.2985,1
20111001|2011-04-01 11:30,1,4.295,4.295,4.295,4.295,1
20111001|2011-04-04 10:30,4,4.2915,4.2915,4.2915,4.2915,2
20111001|2011-04-04 13:00,4,4.291,4.291,4.291,4.291,1
20111001|2011-04-05 06:30,5,4.2615,4.2615,4.2615,4.2615,1
20111001|2011-04-05 07:00,5,4.2835,4.2835,4.2835,4.2835,1
20111001|2011-04-05 11:30,5,4.3,4.3,4.3,4.3,1
20111001|2011-04-05 22:00,6,4.35,4.35,4.35,4.35,1
20111001|2011-04-06 09:00,6,4.4,4.4,4.4,4.4,1
20111001|2011-04-06 09:30,6,4.3885,4.3885,4.3885,4.3885,1
20111001|2011-04-06 11:30,6,4.406,4.406,4.406,4.406,1
20111001|2011-04-07 07:00,7,4.451,4.451,4.451,4.451,1
20111001|2011-04-07 12:00,7,4.4535,4.4535,4.4535,4.4535,1
20111001|2011-04-08 11:30,8,4.54,4.54,4.54,4.54,1
20111001|2011-04-11 03:30,11,4.533,4.533,4.533,4.533,1
20111001|2011-04-11 07:30,11,4.5355,4.5355,4.5355,4.5355,1
20111001|2011-04-11 11:30,11,4.4975,4.4975,4.4975,4.4975,1
20111001|2011-04-12 01:00,12,4.475,4.475,4.475,4.475,1
20111001|2011-04-12 09:30,12,4.4175,4.4175,4.4175,4.4175,1
20111001|2011-04-12 10:00,12,4.407,4.407,4.407,4.407,1
20111001|2011-04-12 12:00,12,4.4265,4.4265,4.4245,4.4245,4
20111001|2011-04-13 09:00,13,4.396,4.396,4.396,4.396,2
20111001|2011-04-13 10:00,13,4.37,4.37,4.37,4.37,1
20111001|2011-04-13 11:30,13,4.336,4.336,4.336,4.336,1
20111001|2011-04-14 10:30,14,4.3195,4.3195,4.3195,4.3195,2
20111001|2011-04-14 11:30,14,4.3255,4.3255,4.3255,4.3255,2
20111001|2011-04-14 13:00,14,4.325,4.325,4.325,4.325,1
20111001|2011-04-15 10:00,15,4.3035,4.3035,4.3035,4.3035,1
20111001|2011-04-15 11:30,15,4.299,4.299,4.299,4.299,1
20111001|2011-04-18 11:30,18,4.234,4.24,4.234,4.24,2
20111001|2011-04-19 11:30,19,4.27,4.27,4.27,4.27,1
20111001|2011-04-20 11:30,20,4.38,4.38,4.38,4.38,1
20111001|2011-04-20 15:30,20,4.3885,4.3885,4.3885,4.3885,1
20111001|2011-04-21 11:30,21,4.4445,4.4445,4.4445,4.4445,3
20111001|2011-04-24 21:00,25,4.4,4.4,4.4,4.4,2
20111001|2011-04-24 21:30,25,4.4,4.4,4.4,4.4,1
20111001|2011-04-25 11:30,25,4.3455,4.3455,4.3455,4.3455,2
20111001|2011-04-25 20:30,26,4.306,4.306,4.306,4.306,1
20111001|2011-04-26 07:00,26,4.3465,4.3465,4.3465,4.3465,1
20111001|2011-04-26 07:30,26,4.354,4.3545,4.354,4.3545,2
20111001|2011-04-26 08:30,26,4.346,4.346,4.3415,4.3415,2
20111001|2011-04-26 11:30,26,4.363,4.363,4.363,4.363,1
20111001|2011-04-26 19:30,27,4.3745,4.3745,4.3745,4.3745,1
20111001|2011-04-26 20:00,27,4.3625,4.3625,4.3625,4.3625,1
20111001|2011-04-26 21:30,27,4.347,4.347,4.347,4.347,1
20111001|2011-04-27 01:00,27,4.3325,4.3325,4.3325,4.3325,2
20111001|2011-04-27 04:00,27,4.313,4.313,4.307,4.307,6
20111001|2011-04-27 06:30,27,4.296,4.296,4.296,4.296,1
20111001|2011-04-27 10:00,27,4.2875,4.2875,4.2875,4.2875,1
20111001|2011-04-27 11:30,27,4.27,4.27,4.27,4.27,1
20111001|2011-04-28 07:00,28,4.286,4.286,4.286,4.286,33
20111001|2011-04-28 10:30,28,4.265,4.265,4.265,4.265,2
20111001|2011-04-28 11:30,28,4.2865,4.2865,4.2865,4.2865,1
20111001|2011-04-29 04:30,29,4.261,4.261,4.261,4.261,1
20111001|2011-04-29 08:30,29,4.22,4.22,4.22,4.22,6
20111001|2011-04-29 09:00,29,4.2345,4.235,4.2345,4.235,6
20111001|2011-04-29 10:00,29,4.2305,4.2305,4.22,4.22,8
20111001|2011-04-29 10:30,29,4.2085,4.2085,4.2085,4.2085,1
20111001|2011-04-29 11:30,29,4.202,4.202,4.202,4.202,1
20111001|2011-05-01 17:30,2,4.2,4.2,4.2,4.2,1
20111001|2011-05-02 06:00,2,4.153,4.153,4.153,4.153,1
20111001|2011-05-03 07:30,3,4.2245,4.225,4.2245,4.2245,7
20111001|2011-05-03 08:00,3,4.2145,4.2145,4.2145,4.2145,3
20111001|2011-05-03 10:30,3,4.2705,4.2705,4.2705,4.2705,2
20111001|2011-05-03 11:00,3,4.281,4.281,4.281,4.281,1
20111001|2011-05-03 12:30,3,4.2855,4.2855,4.2855,4.2855,1
20111001|2011-05-04 01:30,4,4.2,4.2,4.2,4.2,1
20111001|2011-05-04 05:30,4,4.2195,4.2195,4.2195,4.2195,1
20111001|2011-05-04 09:00,4,4.182,4.182,4.182,4.182,1
20111001|2011-05-04 09:30,4,4.1685,4.1685,4.1685,4.1685,1
20111001|2011-05-04 11:00,4,4.1585,4.1585,4.1585,4.1585,1
20111001|2011-05-05 05:00,5,4.0925,4.0925,4.0925,4.0925,4
20111001|2011-05-05 05:30,5,4.07,4.07,4.07,4.07,1
20111001|2011-05-05 07:30,5,4.0535,4.0535,4.0535,4.0535,1
20111001|2011-05-05 08:00,5,4.0375,4.038,4.0375,4.038,8
20111001|2011-05-05 08:30,5,4.039,4.039,4.039,4.039,2
20111001|2011-05-05 09:00,5,4.048,4.048,4.048,4.048,1
20111001|2011-05-05 10:00,5,4.0075,4.0235,4.0075,4.0235,4
20111001|2011-05-05 13:00,5,4.021,4.021,4.021,4.021,1
20111001|2011-05-05 13:30,5,4.01,4.01,4.002,4.002,7
20111001|2011-05-05 14:00,5,4,4.004,3.992,3.992,14
20111001|2011-05-05 14:30,5,4.0005,4.0005,4.0005,4.0005,1
20111001|2011-05-05 23:30,6,4.0255,4.0255,4.0255,4.0255,1
20111001|2011-05-06 01:00,6,4.0385,4.0385,4.0385,4.0385,1
20111001|2011-05-06 02:00,6,4.0165,4.0165,3.9965,3.9965,2
20111001|2011-05-06 07:00,6,4.029,4.0295,4.0155,4.0155,3
20111001|2011-05-06 09:00,6,4.0525,4.064,4.0525,4.064,6
20111001|2011-05-06 10:30,6,4.042,4.042,4.042,4.042,1
20111001|2011-05-06 11:00,6,4.026,4.026,4.014,4.014,2
20111001|2011-05-06 13:30,6,3.9905,3.9905,3.9905,3.9905,1
20111001|2011-05-09 02:30,9,4.0895,4.0895,4.0895,4.0895,1
20111001|2011-05-09 03:30,9,4.078,4.078,4.078,4.078,2
20111001|2011-05-09 08:00,9,4.0595,4.0595,4.0595,4.0595,2
20111001|2011-05-09 10:30,9,4.051,4.051,4.051,4.051,1
20111001|2011-05-09 23:00,10,4.082,4.082,4.082,4.082,1
20111001|2011-05-10 02:00,10,4.0755,4.076,4.0755,4.076,2
20111001|2011-05-10 02:30,10,4.079,4.079,4.079,4.079,1
20111001|2011-05-11 07:30,11,3.983,3.983,3.983,3.983,19
20111001|2011-05-11 08:00,11,3.967,3.967,3.967,3.967,4
20111001|2011-05-11 08:30,11,3.978,3.981,3.978,3.981,2
20111001|2011-05-11 11:00,11,3.965,3.965,3.9485,3.9485,3
20111001|2011-05-11 11:30,11,3.94,3.94,3.94,3.94,6
20111001|2011-05-11 13:30,11,3.932,3.932,3.932,3.932,3
20111001|2011-05-12 00:30,12,3.92,3.92,3.92,3.92,1
20111001|2011-05-12 01:30,12,3.9,3.9,3.9,3.9,1
20111001|2011-05-12 03:30,12,3.897,3.897,3.897,3.897,1
20111001|2011-05-12 04:00,12,3.89,3.89,3.89,3.89,5
20111001|2011-05-12 09:00,12,3.95,3.95,3.95,3.95,2
20111001|2011-05-12 17:00,13,3.997,3.997,3.997,3.997,1
20111001|2011-05-13 10:30,13,4.0025,4.0025,4.0025,4.0025,1
20111001|2011-05-13 13:00,13,4.026,4.026,4.026,4.026,1
20111001|2011-05-16 00:00,16,3.98,3.98,3.98,3.98,1
20111001|2011-05-16 04:30,16,3.98,3.98,3.98,3.98,1
20111001|2011-05-16 09:30,16,4.0275,4.0275,4.0275,4.0275,1
20111001|2011-05-17 02:00,17,4.029,4.029,4.029,4.029,1
20111001|2011-05-17 07:00,17,4.0405,4.0405,4.0405,4.0405,1
20111001|2011-05-17 23:30,18,4.07,4.07,4.07,4.07,1
20111001|2011-05-18 07:30,18,4.0685,4.0685,4.0685,4.0685,3
20111001|2011-05-18 09:30,18,4.14,4.14,4.14,4.14,3
20111001|2011-05-18 11:00,18,4.137,4.137,4.137,4.137,1
20111001|2011-05-18 12:00,18,4.1385,4.1385,4.1385,4.1385,2
20111001|2011-05-19 10:00,19,4.0835,4.0905,4.0835,4.0905,13
20111001|2011-05-23 07:00,23,4.004,4.004,4.004,4.004,1
20111001|2011-05-23 08:00,23,3.9915,3.9915,3.9915,3.9915,1
20111001|2011-05-23 09:30,23,4.0035,4.0035,4.0035,4.0035,1
20111001|2011-05-23 18:00,24,3.996,3.996,3.996,3.996,1
20111001|2011-05-23 21:30,24,4.0225,4.0225,4.0225,4.0225,1
20111001|2011-05-23 22:00,24,4.029,4.029,4.029,4.029,1
20111001|2011-05-24 10:30,24,4.063,4.063,4.063,4.063,1
20111001|2011-05-24 12:00,24,4.042,4.042,4.042,4.042,1
20111001|2011-05-24 15:30,24,4.037,4.037,4.037,4.037,1
20111001|2011-05-25 05:00,25,4.1015,4.1015,4.1015,4.1015,1
20111001|2011-05-25 05:30,25,4.107,4.107,4.1055,4.1055,8
20111001|2011-05-25 11:30,25,4.132,4.132,4.132,4.132,1
20111001|2011-05-26 14:30,26,4.15,4.15,4.15,4.15,2
20111001|2011-05-27 07:30,27,4.215,4.215,4.215,4.215,5
20111001|2011-05-27 13:00,27,4.2055,4.2055,4.2055,4.2055,1
20111001|2011-05-31 04:00,31,4.213,4.213,4.213,4.213,1
20111001|2011-05-31 11:00,31,4.2055,4.2055,4.2055,4.2055,2
20111001|2011-06-01 11:00,1,4.137,4.137,4.137,4.137,1
20111001|2011-06-01 11:30,1,4.14,4.14,4.14,4.14,3
20111001|2011-06-01 12:30,1,4.1315,4.1315,4.1315,4.1315,1
20111001|2011-06-02 14:00,2,4.131,4.131,4.131,4.131,1
20111001|2011-06-06 07:30,6,4.166,4.166,4.166,4.166,1
20111001|2011-06-07 14:00,7,4.177,4.177,4.177,4.177,1
20111001|2011-06-08 08:30,8,4.1285,4.1285,4.1285,4.1285,1
20111001|2011-06-08 10:00,8,4.1235,4.1235,4.1235,4.1235,4
20111001|2011-06-08 11:30,8,4.1315,4.1315,4.1315,4.1315,1
20111001|2011-06-08 13:00,8,4.123,4.124,4.1215,4.124,5
20111001|2011-06-08 23:00,9,4.124,4.124,4.124,4.124,1
20111001|2011-06-09 11:00,9,4.1345,4.1345,4.1345,4.1345,1
20111001|2011-06-10 08:30,10,4.0755,4.0755,4.0675,4.0675,3
20111001|2011-06-10 10:00,10,4.0685,4.073,4.0685,4.073,2
20111001|2011-06-13 18:00,14,4.068,4.068,4.068,4.068,1
20111001|2011-06-14 07:00,14,4.118,4.118,4.118,4.118,1
20111001|2011-06-14 12:30,14,4.19,4.19,4.19,4.19,1
20111001|2011-06-15 02:00,15,4.162,4.162,4.162,4.162,1
20111001|2011-06-15 10:00,15,4.184,4.185,4.184,4.185,10
20111001|2011-06-15 14:00,15,4.1335,4.1335,4.1335,4.1335,1
20111001|2011-06-16 01:30,16,4.124,4.124,4.124,4.124,1
20111001|2011-06-16 07:30,16,4.0955,4.0955,4.0955,4.0955,1
20111001|2011-06-16 08:00,16,4.096,4.096,4.096,4.096,1
20111001|2011-06-16 09:30,16,4.108,4.108,4.108,4.108,1
20111001|2011-06-16 10:00,16,4.105,4.105,4.105,4.105,1
20111001|2011-06-16 11:30,16,4.152,4.152,4.152,4.152,1
20111001|2011-06-16 13:30,16,4.135,4.136,4.126,4.126,4
20111001|2011-06-16 14:00,16,4.1355,4.1355,4.1355,4.1355,1
20111001|2011-06-17 09:00,17,4.152,4.152,4.152,4.152,1
20111001|2011-06-17 10:00,17,4.1495,4.151,4.1495,4.151,2
20111001|2011-06-17 11:00,17,4.128,4.128,4.128,4.128,1
20111001|2011-06-17 14:30,17,4.128,4.128,4.128,4.128,1
20111001|2011-06-20 07:00,20,4.045,4.045,4.045,4.045,1
20111001|2011-06-20 07:30,20,4.051,4.051,4.051,4.051,1
20111001|2011-06-20 12:00,20,4.0975,4.0975,4.0975,4.0975,1
20111001|2011-06-21 10:00,21,4.148,4.148,4.148,4.148,1
20111001|2011-06-22 08:00,22,4.102,4.103,4.102,4.103,2
20111001|2011-06-22 08:30,22,4.106,4.106,4.106,4.106,1
20111001|2011-06-23 05:30,23,4.066,4.066,4.066,4.066,1
20111001|2011-06-23 10:00,23,4.07,4.07,4.07,4.07,1
20111001|2011-06-23 10:30,23,4.0765,4.0765,4.0765,4.0765,1
20111001|2011-06-24 08:30,24,4.144,4.144,4.144,4.144,1
20111001|2011-06-26 17:00,27,4.12,4.12,4.12,4.12,1
20111001|2011-06-26 19:30,27,4.095,4.095,4.095,4.095,1
20111001|2011-06-27 01:30,27,4.072,4.072,4.072,4.072,1
20111001|2011-06-27 02:30,27,4.0735,4.0735,4.073,4.073,3
20111001|2011-06-27 14:30,27,4.097,4.097,4.097,4.097,1
20111001|2011-06-28 09:30,28,4.122,4.122,4.122,4.122,1
20111001|2011-06-28 14:30,28,4.12,4.12,4.12,4.12,1
20111001|2011-06-28 18:30,29,4.144,4.144,4.144,4.144,1
20111001|2011-06-28 19:30,29,4.124,4.124,4.124,4.124,1
20111001|2011-06-28 21:00,29,4.142,4.142,4.142,4.142,1
20111001|2011-06-28 21:30,29,4.1365,4.1365,4.1365,4.1365,1
20111001|2011-06-29 01:30,29,4.131,4.131,4.131,4.131,1
20111001|2011-06-29 07:30,29,4.1945,4.1945,4.1915,4.1915,27
20111001|2011-06-29 09:00,29,4.1935,4.1935,4.1935,4.1935,3
20111001|2011-06-29 09:30,29,4.1975,4.21,4.1975,4.21,2
20111001|2011-06-29 10:00,29,4.2155,4.2155,4.2155,4.2155,1
20111001|2011-06-29 23:30,30,4.245,4.245,4.245,4.245,1
20111001|2011-06-30 04:30,30,4.258,4.258,4.258,4.258,1
20111001|2011-06-30 08:30,30,4.2655,4.2655,4.2655,4.2655,1
20111001|2011-06-30 10:00,30,4.2695,4.2725,4.2695,4.2725,2
20111001|2011-06-30 10:30,30,4.272,4.284,4.272,4.284,3
20111001|2011-06-30 11:30,30,4.28,4.28,4.28,4.28,1
20111001|2011-07-01 00:30,1,4.27,4.27,4.27,4.27,2
20111001|2011-07-01 04:00,1,4.2895,4.305,4.2895,4.305,3
20111001|2011-07-01 04:30,1,4.309,4.309,4.309,4.309,1
20111001|2011-07-01 08:30,1,4.2795,4.2795,4.2795,4.2795,1
20111001|2011-07-01 09:00,1,4.3035,4.3035,4.3035,4.3035,1
20111001|2011-07-01 10:00,1,4.3045,4.3045,4.3045,4.3045,1
20111001|2011-07-04 20:00,5,4.31,4.31,4.31,4.31,1
20111001|2011-07-04 21:00,5,4.295,4.295,4.295,4.295,1
20111001|2011-07-05 07:00,5,4.3015,4.304,4.3015,4.304,3
20111001|2011-07-05 09:00,5,4.3245,4.3255,4.3245,4.3255,3
20111001|2011-07-05 10:00,5,4.3235,4.3235,4.3235,4.3235,1
20111001|2011-07-05 10:30,5,4.3295,4.3295,4.3295,4.3295,1
20111001|2011-07-05 11:00,5,4.346,4.346,4.346,4.346,1
20111001|2011-07-05 11:30,5,4.352,4.352,4.352,4.352,1
20111001|2011-07-05 13:00,5,4.3445,4.3445,4.3445,4.3445,1
20111001|2011-07-06 06:00,6,4.307,4.314,4.307,4.314,2
20111001|2011-07-06 08:00,6,4.33,4.33,4.33,4.33,1
20111001|2011-07-06 10:00,6,4.332,4.332,4.332,4.332,1
20111001|2011-07-06 15:00,6,4.3375,4.3375,4.3375,4.3375,3
20111001|2011-07-06 15:30,6,4.3375,4.3375,4.3375,4.3375,2
20111001|2011-07-07 03:00,7,4.36,4.36,4.3545,4.3545,15
20111001|2011-07-07 07:30,7,4.3675,4.368,4.3675,4.368,8
20111001|2011-07-07 08:00,7,4.4,4.4,4.4,4.4,1
20111001|2011-07-07 12:00,7,4.443,4.443,4.443,4.443,1
20111001|2011-07-08 05:30,8,4.443,4.443,4.443,4.443,1
20111001|2011-07-08 07:30,8,4.4085,4.4085,4.3975,4.3975,3
20111001|2011-07-08 08:00,8,4.407,4.407,4.407,4.407,3
20111001|2011-07-08 08:30,8,4.397,4.397,4.397,4.397,1
20111001|2011-07-08 09:30,8,4.403,4.403,4.403,4.403,1
20111001|2011-07-11 11:00,11,4.367,4.367,4.367,4.367,1
20111001|2011-07-12 05:30,12,4.3385,4.3385,4.3385,4.3385,1
20111001|2011-07-12 13:00,12,4.4055,4.4055,4.4055,4.4055,1
20111001|2011-07-12 17:00,13,4.389,4.389,4.389,4.389,1
20111001|2011-07-13 08:00,13,4.399,4.399,4.399,4.399,1
20111001|2011-07-13 09:00,13,4.419,4.419,4.419,4.419,2
20111001|2011-07-13 10:30,13,4.4,4.4,4.4,4.4,1
20111001|2011-07-13 11:00,13,4.398,4.398,4.398,4.398,1
20111001|2011-07-13 15:00,13,4.404,4.404,4.404,4.404,1
20111001|2011-07-14 05:30,14,4.4075,4.4075,4.4075,4.4075,40
20111001|2011-07-14 07:30,14,4.3985,4.3985,4.396,4.396,4
20111001|2011-07-14 08:00,14,4.399,4.399,4.399,4.399,1
20111001|2011-07-14 12:00,14,4.3845,4.3845,4.3845,4.3845,4
20111001|2011-07-14 15:00,14,4.3985,4.3985,4.3985,4.3985,1
20111001|2011-07-15 07:30,15,4.402,4.402,4.402,4.402,1
20111001|2011-07-15 08:00,15,4.4115,4.4115,4.4115,4.4115,1
20111001|2011-07-15 08:30,15,4.421,4.4215,4.421,4.4215,5
20111001|2011-07-15 09:00,15,4.4185,4.4185,4.4185,4.4185,1
20111001|2011-07-17 17:00,18,4.4425,4.4425,4.4425,4.4425,1
20111001|2011-07-17 18:00,18,4.4455,4.4455,4.4435,4.445,6
20111001|2011-07-18 07:30,18,4.4065,4.4065,4.4035,4.4035,2
20111001|2011-07-18 11:30,18,4.415,4.415,4.415,4.415,4
20111001|2011-07-18 12:00,18,4.4135,4.4135,4.4135,4.4135,1
20111001|2011-07-18 15:30,18,4.4225,4.4225,4.4225,4.4225,1
20111001|2011-07-19 01:30,19,4.4455,4.4455,4.4455,4.4455,1
20111001|2011-07-19 07:30,19,4.49,4.491,4.4885,4.491,60
20111001|2011-07-19 08:00,19,4.488,4.4885,4.488,4.4885,3
20111001|2011-07-19 09:30,19,4.493,4.493,4.493,4.493,1
20111001|2011-07-19 11:30,19,4.4745,4.4745,4.4745,4.4745,1
20111001|2011-07-19 13:00,19,4.4715,4.473,4.4715,4.473,4
20111001|2011-07-19 14:30,19,4.48,4.48,4.48,4.48,1
20111001|2011-07-20 04:30,20,4.4655,4.4655,4.4655,4.4655,1
20111001|2011-07-20 07:30,20,4.4555,4.4555,4.4555,4.4555,1
20111001|2011-07-20 09:30,20,4.455,4.455,4.455,4.455,1
20111001|2011-07-20 11:30,20,4.438,4.438,4.438,4.438,1
20111001|2011-07-21 07:00,21,4.3885,4.3945,4.3885,4.3945,5
20111001|2011-07-21 07:30,21,4.403,4.403,4.403,4.403,4
20111001|2011-07-21 09:00,21,4.417,4.417,4.417,4.417,4
20111001|2011-07-21 09:30,21,4.418,4.418,4.418,4.418,1
20111001|2011-07-21 10:00,21,4.423,4.423,4.423,4.423,1
20111001|2011-07-21 10:30,21,4.417,4.417,4.417,4.417,1
20111001|2011-07-21 13:00,21,4.397,4.397,4.397,4.397,5
20111001|2011-07-21 22:30,22,4.401,4.401,4.401,4.401,1
20111001|2011-07-22 03:30,22,4.4285,4.4285,4.4285,4.4285,1
20111001|2011-07-22 04:00,22,4.428,4.428,4.428,4.428,1
20111001|2011-07-22 08:30,22,4.398,4.398,4.398,4.398,3
20111001|2011-07-22 12:00,22,4.4105,4.4115,4.4105,4.4115,2
20111001|2011-07-22 12:30,22,4.4145,4.4145,4.4145,4.4145,1
20111001|2011-07-24 18:30,25,4.405,4.405,4.405,4.405,2
20111001|2011-07-24 19:00,25,4.4075,4.4075,4.4075,4.4075,2
20111001|2011-07-24 20:00,25,4.4,4.4,4.4,4.4,5
20111001|2011-07-25 04:30,25,4.41,4.41,4.41,4.41,2
20111001|2011-07-25 08:00,25,4.397,4.397,4.397,4.397,10
20111001|2011-07-25 10:00,25,4.4205,4.4205,4.4205,4.4205,1
20111001|2011-07-25 11:30,25,4.414,4.415,4.414,4.415,2
20111001|2011-07-26 02:30,26,4.46,4.46,4.46,4.46,1
20111001|2011-07-26 04:30,26,4.4595,4.4595,4.4595,4.4595,4
20111001|2011-07-26 07:30,26,4.4885,4.4885,4.4885,4.4885,1
20111001|2011-07-26 09:30,26,4.483,4.483,4.483,4.483,2
20111001|2011-07-26 10:00,26,4.49,4.49,4.4885,4.4885,21
20111001|2011-07-26 12:30,26,4.49,4.49,4.49,4.49,1
20111001|2011-07-26 13:00,26,4.49,4.49,4.49,4.49,2
20111001|2011-07-26 18:00,27,4.48,4.48,4.48,4.48,1
20111001|2011-07-26 19:30,27,4.483,4.4845,4.483,4.4845,5
20111001|2011-07-27 02:00,27,4.485,4.485,4.485,4.485,2
20111001|2011-07-27 07:00,27,4.466,4.466,4.466,4.466,1
20111001|2011-07-27 08:00,27,4.459,4.459,4.459,4.459,1
20111001|2011-07-27 09:00,27,4.4655,4.4655,4.4655,4.4655,1
20111001|2011-07-27 11:30,27,4.458,4.458,4.455,4.455,10
20111001|2011-07-27 12:30,27,4.456,4.456,4.456,4.456,1
20111001|2011-07-28 03:30,28,4.465,4.468,4.465,4.468,6
20111001|2011-07-28 04:00,28,4.4665,4.4665,4.4665,4.4665,1
20111001|2011-07-28 08:30,28,4.4735,4.4735,4.4735,4.4735,1
20111001|2011-07-28 13:00,28,4.4805,4.4805,4.4805,4.4805,2
20111001|2011-07-28 14:00,28,4.48,4.48,4.48,4.48,1
20111001|2011-07-28 20:00,29,4.5,4.5,4.5,4.5,1
20111001|2011-07-28 21:00,29,4.51,4.51,4.51,4.51,1
20111001|2011-07-29 01:00,29,4.482,4.482,4.482,4.482,1
20111001|2011-07-29 02:30,29,4.4685,4.4685,4.4685,4.4685,2
20111001|2011-07-29 07:30,29,4.4445,4.4445,4.4445,4.4445,1
20111001|2011-07-29 08:00,29,4.4385,4.4405,4.4385,4.4405,8
20111001|2011-07-29 09:00,29,4.435,4.435,4.435,4.435,4
20111001|2011-07-29 10:00,29,4.457,4.4575,4.457,4.4575,5
20111001|2011-07-29 10:30,29,4.45,4.4805,4.45,4.4805,2
20111001|2011-07-29 11:00,29,4.4755,4.4755,4.4755,4.4755,1
20111001|2011-07-29 11:30,29,4.4785,4.4895,4.4785,4.4895,5
20111001|2011-07-29 15:00,29,4.492,4.492,4.492,4.492,1
20111001|2011-07-29 15:30,29,4.496,4.496,4.496,4.496,1
20111001|2011-08-01 01:30,1,4.5165,4.5165,4.5165,4.5165,1
20111001|2011-08-01 02:00,1,4.514,4.514,4.514,4.514,1
20111001|2011-08-01 06:00,1,4.502,4.502,4.502,4.502,1
20111001|2011-08-01 07:30,1,4.4935,4.4935,4.4935,4.4935,1
20111001|2011-08-01 08:00,1,4.487,4.489,4.487,4.489,2
20111001|2011-08-01 09:00,1,4.46,4.46,4.446,4.446,7
20111001|2011-08-01 10:30,1,4.4305,4.4305,4.4305,4.4305,1
20111001|2011-08-01 11:00,1,4.405,4.405,4.405,4.405,1
20111001|2011-08-01 14:00,1,4.42,4.42,4.42,4.42,1
20111001|2011-08-01 18:00,2,4.4205,4.4205,4.4205,4.4205,4
20111001|2011-08-01 19:00,2,4.4195,4.4195,4.4195,4.4195,1
20111001|2011-08-01 19:30,2,4.4195,4.4195,4.4195,4.4195,2
20111001|2011-08-01 20:00,2,4.431,4.431,4.431,4.431,2
20111001|2011-08-01 21:30,2,4.4255,4.4255,4.4255,4.4255,1
20111001|2011-08-02 03:30,2,4.412,4.412,4.412,4.412,1
20111001|2011-08-02 06:00,2,4.399,4.399,4.399,4.399,1
20111001|2011-08-02 07:00,2,4.3965,4.3965,4.3965,4.3965,1
20111001|2011-08-02 07:30,2,4.39,4.396,4.39,4.396,2
20111001|2011-08-02 08:00,2,4.393,4.393,4.393,4.393,1
20111001|2011-08-02 08:30,2,4.3955,4.4335,4.3955,4.4335,27
20111001|2011-08-02 09:00,2,4.431,4.431,4.4195,4.4195,3
20111001|2011-08-02 09:30,2,4.418,4.42,4.418,4.42,2
20111001|2011-08-02 10:00,2,4.405,4.405,4.405,4.405,1
20111001|2011-08-02 10:30,2,4.3965,4.3965,4.3965,4.3965,1
20111001|2011-08-02 11:30,2,4.4095,4.41,4.4095,4.41,2
20111001|2011-08-02 12:00,2,4.404,4.404,4.404,4.404,1
20111001|2011-08-02 12:30,2,4.4015,4.402,4.4015,4.402,4
20111001|2011-08-02 13:00,2,4.4005,4.4005,4.4005,4.4005,1
20111001|2011-08-02 15:30,2,4.3895,4.3905,4.3895,4.3905,2
20111001|2011-08-02 17:00,3,4.3485,4.3485,4.3485,4.3485,1
20111001|2011-08-02 18:30,3,4.3765,4.3765,4.373,4.373,6
20111001|2011-08-02 20:00,3,4.3915,4.395,4.3915,4.395,4
20111001|2011-08-03 05:00,3,4.3665,4.3665,4.3665,4.3665,10
20111001|2011-08-03 05:30,3,4.3715,4.3715,4.3705,4.3705,10
20111001|2011-08-03 06:30,3,4.36,4.36,4.354,4.354,4
20111001|2011-08-03 08:30,3,4.3485,4.357,4.3485,4.357,2
20111001|2011-08-03 10:30,3,4.346,4.346,4.346,4.346,1
20111001|2011-08-03 11:00,3,4.345,4.345,4.345,4.345,2
20111001|2011-08-03 12:30,3,4.342,4.342,4.342,4.342,2
20111001|2011-08-03 15:00,3,4.3465,4.3465,4.3465,4.3465,2
20111001|2011-08-04 01:00,4,4.3485,4.3485,4.3485,4.3485,1
20111001|2011-08-04 04:30,4,4.322,4.322,4.322,4.322,10
20111001|2011-08-04 05:00,4,4.308,4.308,4.308,4.308,1
20111001|2011-08-04 05:30,4,4.317,4.317,4.317,4.317,10
20111001|2011-08-04 07:30,4,4.301,4.31,4.301,4.31,20
20111001|2011-08-04 09:30,4,4.271,4.271,4.271,4.271,1
20111001|2011-08-04 10:30,4,4.2655,4.2655,4.251,4.251,2
20111001|2011-08-04 11:00,4,4.25,4.25,4.25,4.25,1
20111001|2011-08-04 11:30,4,4.246,4.2485,4.246,4.2485,2
20111001|2011-08-04 12:00,4,4.246,4.246,4.246,4.246,2
20111001|2011-08-04 13:00,4,4.245,4.245,4.245,4.245,1
20111001|2011-08-04 14:30,4,4.231,4.231,4.231,4.231,1
20111001|2011-08-04 15:00,4,4.225,4.225,4.225,4.225,1
20111001|2011-08-04 18:30,5,4.229,4.229,4.229,4.229,2
20111001|2011-08-05 01:00,5,4.1625,4.1625,4.1625,4.1625,5
20111001|2011-08-05 01:30,5,4.158,4.159,4.158,4.159,15
20111001|2011-08-05 06:30,5,4.1835,4.1835,4.1835,4.1835,4
20111001|2011-08-05 07:00,5,4.174,4.178,4.174,4.178,2
20111001|2011-08-05 07:30,5,4.2015,4.203,4.1815,4.193,19
20111001|2011-08-05 08:00,5,4.194,4.2165,4.194,4.212,3
20111001|2011-08-05 08:30,5,4.216,4.216,4.195,4.195,3
20111001|2011-08-05 10:00,5,4.14,4.1455,4.14,4.1455,13
20111001|2011-08-05 10:30,5,4.147,4.147,4.121,4.121,6
20111001|2011-08-05 11:00,5,4.097,4.097,4.097,4.097,1
20111001|2011-08-05 11:30,5,4.1145,4.1265,4.1145,4.1265,5
20111001|2011-08-05 13:00,5,4.1245,4.1245,4.1245,4.1245,1
20111001|2011-08-05 13:30,5,4.1345,4.1345,4.1345,4.1345,1
20111001|2011-08-07 17:00,8,4.068,4.068,4.06,4.06,5
20111001|2011-08-07 17:30,8,4.076,4.076,4.074,4.074,4
20111001|2011-08-07 20:00,8,4.07,4.07,4.07,4.07,8
20111001|2011-08-07 20:30,8,4.11,4.122,4.106,4.122,18
20111001|2011-08-07 21:00,8,4.133,4.133,4.133,4.133,1
20111001|2011-08-07 23:30,8,4.085,4.085,4.085,4.085,1
20111001|2011-08-08 01:00,8,4.091,4.093,4.086,4.086,16
20111001|2011-08-08 03:00,8,4.096,4.096,4.096,4.096,1
20111001|2011-08-08 04:30,8,4.072,4.0745,4.072,4.0745,3
20111001|2011-08-08 05:00,8,4.072,4.072,4.072,4.072,1
20111001|2011-08-08 08:00,8,4.096,4.0965,4.096,4.0965,5
20111001|2011-08-08 08:30,8,4.0955,4.105,4.0955,4.105,3
20111001|2011-08-08 09:00,8,4.0975,4.0975,4.09,4.09,2
20111001|2011-08-08 09:30,8,4,4,4,4,41
20111001|2011-08-08 10:00,8,4.005,4.005,4.0035,4.0035,10
20111001|2011-08-08 10:30,8,3.975,3.975,3.971,3.971,13
20111001|2011-08-08 11:30,8,3.987,3.987,3.97,3.9705,6
20111001|2011-08-08 12:00,8,3.9715,3.9715,3.9715,3.9715,1
20111001|2011-08-08 12:30,8,3.9735,3.9735,3.9735,3.9735,1
20111001|2011-08-08 13:30,8,3.939,3.945,3.937,3.937,6
20111001|2011-08-08 14:00,8,3.9415,3.9415,3.9415,3.9415,1
20111001|2011-08-08 14:30,8,3.955,3.955,3.9545,3.9545,2
20111001|2011-08-08 15:30,8,3.9415,3.9415,3.9415,3.9415,1
20111001|2011-08-08 19:30,9,3.895,3.895,3.847,3.847,3
20111001|2011-08-08 20:00,9,3.866,3.866,3.866,3.866,1
20111001|2011-08-08 20:30,9,3.862,3.862,3.862,3.862,1
20111001|2011-08-09 07:00,9,4.0245,4.0245,4.0245,4.0245,1
20111001|2011-08-09 07:30,9,4.006,4.006,3.99,3.99,4
20111001|2011-08-09 08:00,9,3.9765,3.9945,3.9765,3.9945,12
20111001|2011-08-09 08:30,9,3.994,4.004,3.9885,4.004,10
20111001|2011-08-09 09:00,9,4.0085,4.012,4.0085,4.012,6
20111001|2011-08-09 09:30,9,4.019,4.019,4.019,4.019,1
20111001|2011-08-09 10:00,9,3.99,3.99,3.9865,3.9865,5
20111001|2011-08-09 10:30,9,3.9905,3.9905,3.979,3.979,3
20111001|2011-08-09 11:00,9,3.981,3.981,3.981,3.981,1
20111001|2011-08-09 12:00,9,3.979,3.979,3.979,3.979,1
20111001|2011-08-09 12:30,9,3.9775,3.979,3.9775,3.979,8
20111001|2011-08-09 13:00,9,3.94,3.94,3.94,3.94,2
20111001|2011-08-09 13:30,9,3.9145,3.9145,3.9145,3.9145,1
20111001|2011-08-09 14:00,9,3.933,3.9835,3.9325,3.9835,3
20111001|2011-08-09 16:00,9,4.062,4.0625,4.062,4.0625,4
20111001|2011-08-09 19:30,10,4.0565,4.0585,4.0565,4.0585,2
20111001|2011-08-09 20:00,10,4.0515,4.0515,4.0515,4.0515,1
20111001|2011-08-09 20:30,10,4.044,4.044,4.044,4.044,1
20111001|2011-08-10 03:30,10,4.022,4.026,4.0175,4.026,3
20111001|2011-08-10 04:00,10,4.031,4.031,4.031,4.031,1
20111001|2011-08-10 08:00,10,3.9895,3.9895,3.9895,3.9895,3
20111001|2011-08-10 08:30,10,3.9865,3.9865,3.9775,3.9775,23
20111001|2011-08-10 09:30,10,3.947,3.95,3.935,3.935,6
20111001|2011-08-10 10:00,10,3.911,3.911,3.905,3.905,44
20111001|2011-08-10 10:30,10,3.887,3.8875,3.886,3.886,3
20111001|2011-08-10 11:00,10,3.923,3.923,3.923,3.923,5
20111001|2011-08-10 11:30,10,3.907,3.907,3.907,3.907,1
20111001|2011-08-10 12:00,10,3.904,3.904,3.904,3.904,1
20111001|2011-08-10 12:30,10,3.919,3.921,3.919,3.921,10
20111001|2011-08-10 15:30,10,3.909,3.909,3.909,3.909,1
20111001|2011-08-11 05:00,11,3.993,3.993,3.993,3.993,1
20111001|2011-08-11 08:00,11,4.004,4.006,4.004,4.006,25
20111001|2011-08-11 09:00,11,4.017,4.017,4.017,4.017,5
20111001|2011-08-11 10:00,11,4.0275,4.0275,4.0275,4.0275,1
20111001|2011-08-11 11:00,11,4.03,4.033,4.03,4.033,26
20111001|2011-08-11 11:30,11,4.0295,4.0305,4.02,4.02,26
20111001|2011-08-11 13:00,11,4.024,4.025,4.024,4.025,2
20111001|2011-08-11 13:30,11,4.047,4.0515,4.046,4.046,27
20111001|2011-08-11 14:00,11,4.052,4.079,4.032,4.079,101
20111001|2011-08-12 07:00,12,4.017,4.0205,4.017,4.019,8
20111001|2011-08-12 07:30,12,4.0265,4.0265,4.0265,4.0265,1
20111001|2011-08-12 08:00,12,4.0365,4.0365,4.0365,4.0365,1
20111001|2011-08-12 08:30,12,4.0255,4.0255,4.0255,4.0255,1
20111001|2011-08-12 10:00,12,4.0175,4.021,4.0145,4.0145,6
20111001|2011-08-12 11:30,12,4.021,4.021,4.021,4.021,1
20111001|2011-08-12 12:00,12,4.0235,4.0235,4.018,4.018,23
20111001|2011-08-12 12:30,12,4.017,4.017,4.017,4.017,2
20111001|2011-08-12 14:00,12,4.0025,4.0025,4.0025,4.0025,1
20111001|2011-08-15 01:00,15,4.0515,4.0515,4.0515,4.0515,1
20111001|2011-08-15 02:00,15,4.047,4.047,4.04,4.04,49
20111001|2011-08-15 02:30,15,4.04,4.04,4.0355,4.0355,101
20111001|2011-08-15 07:00,15,4.012,4.0195,4.012,4.0195,2
20111001|2011-08-15 07:30,15,4.0085,4.015,4.0085,4.015,27
20111001|2011-08-15 08:00,15,4.0215,4.0235,4.0215,4.0235,54
20111001|2011-08-15 08:30,15,4.0265,4.0265,4.0265,4.0265,5
20111001|2011-08-15 09:30,15,4.0325,4.0335,4.027,4.027,6
20111001|2011-08-15 10:00,15,4.016,4.016,4.012,4.0125,48
20111001|2011-08-15 11:30,15,4.0415,4.0415,4.0415,4.0415,1
20111001|2011-08-15 12:00,15,4.044,4.044,4.044,4.044,6
20111001|2011-08-15 12:30,15,4.0445,4.0445,4.0445,4.0445,1
20111001|2011-08-15 13:30,15,4.048,4.048,4.048,4.048,2
20111001|2011-08-15 20:30,16,4.0405,4.0405,4.04,4.04,3
20111001|2011-08-16 06:30,16,3.975,3.975,3.975,3.975,1
20111001|2011-08-16 07:30,16,3.966,3.966,3.966,3.966,4
20111001|2011-08-16 08:00,16,3.973,3.998,3.973,3.9935,12
20111001|2011-08-16 10:30,16,4.0095,4.0095,4.0095,4.0095,1
20111001|2011-08-16 11:00,16,4.003,4.003,4.001,4.001,4
20111001|2011-08-16 12:00,16,4.004,4.004,3.9975,3.9975,2
20111001|2011-08-16 12:30,16,4,4,4,4,2
20111001|2011-08-16 19:30,17,3.9845,3.989,3.9845,3.989,3
20111001|2011-08-16 20:00,17,4.019,4.019,4.019,4.019,2
20111001|2011-08-17 07:00,17,4.0375,4.0375,4.0375,4.0375,1
20111001|2011-08-17 08:00,17,4.0325,4.05,4.0325,4.05,3
20111001|2011-08-17 09:00,17,4.083,4.085,4.083,4.085,6
20111001|2011-08-17 09:30,17,4.0725,4.0725,4.0725,4.0725,1
20111001|2011-08-17 10:00,17,4.076,4.076,4.076,4.076,2
20111001|2011-08-17 12:00,17,4.0415,4.0415,4.0395,4.0395,3
20111001|2011-08-17 12:30,17,4.046,4.046,4.046,4.046,1
20111001|2011-08-18 01:00,18,4.032,4.032,4.032,4.032,1
20111001|2011-08-18 08:00,18,3.999,3.999,3.999,3.999,1
20111001|2011-08-18 08:30,18,3.98,3.98,3.98,3.98,1
20111001|2011-08-18 09:00,18,3.983,3.983,3.983,3.983,3
20111001|2011-08-18 10:30,18,3.97,3.975,3.97,3.975,2
20111001|2011-08-18 11:00,18,3.9705,3.9705,3.97,3.97,13
20111001|2011-08-18 11:30,18,3.9745,3.9745,3.9745,3.9745,3
20111001|2011-08-18 12:00,18,3.976,3.976,3.976,3.976,5
20111001|2011-08-18 13:00,18,3.961,3.961,3.961,3.961,2
20111001|2011-08-18 13:30,18,3.9475,3.95,3.9455,3.9455,5
20111001|2011-08-18 14:00,18,3.9405,3.9405,3.9405,3.9405,1
20111001|2011-08-19 00:30,19,3.967,3.967,3.967,3.967,1
20111001|2011-08-19 03:00,19,3.967,3.967,3.9555,3.9555,2
20111001|2011-08-19 06:30,19,3.99,3.99,3.99,3.99,1
20111001|2011-08-19 08:00,19,3.991,3.991,3.991,3.991,2
20111001|2011-08-19 09:00,19,4.0145,4.022,4.005,4.022,9
20111001|2011-08-19 09:30,19,4.0155,4.0155,4.0155,4.0155,1
20111001|2011-08-19 11:30,19,3.983,3.983,3.983,3.983,1
20111001|2011-08-19 12:00,19,3.99,3.9945,3.99,3.9945,5
20111001|2011-08-21 18:00,22,3.9625,3.9625,3.962,3.962,4
20111001|2011-08-21 19:00,22,3.979,3.979,3.979,3.979,1
20111001|2011-08-21 23:00,22,3.996,3.996,3.996,3.996,2
20111001|2011-08-22 00:30,22,3.994,3.994,3.994,3.994,2
20111001|2011-08-22 01:00,22,3.983,3.983,3.983,3.983,6
20111001|2011-08-22 02:30,22,3.9875,3.9875,3.9875,3.9875,1
20111001|2011-08-22 03:30,22,3.9885,3.9885,3.9885,3.9885,1
20111001|2011-08-22 04:30,22,3.9915,3.9915,3.9915,3.9915,4
20111001|2011-08-22 07:00,22,3.993,3.993,3.9925,3.9925,4
20111001|2011-08-22 07:30,22,4.001,4.001,4.001,4.001,1
20111001|2011-08-22 08:00,22,4.0005,4.0005,4.0005,4.0005,2
20111001|2011-08-22 08:30,22,3.992,3.992,3.976,3.976,25
20111001|2011-08-22 09:00,22,3.9715,3.9715,3.9715,3.9715,2
20111001|2011-08-22 09:30,22,3.9675,3.9675,3.96,3.96,2
20111001|2011-08-22 10:00,22,3.949,3.949,3.949,3.949,1
20111001|2011-08-22 10:30,22,3.948,3.948,3.941,3.941,5
20111001|2011-08-22 11:00,22,3.9445,3.9485,3.9405,3.948,69
20111001|2011-08-22 11:30,22,3.946,3.965,3.946,3.965,3
20111001|2011-08-22 12:00,22,3.965,3.965,3.96,3.96,26
20111001|2011-08-22 12:30,22,3.956,3.956,3.9505,3.9505,4
20111001|2011-08-22 18:00,23,3.951,3.951,3.951,3.951,1
20111001|2011-08-22 20:00,23,3.9775,3.9775,3.9775,3.9775,1
20111001|2011-08-22 21:30,23,3.982,3.982,3.982,3.982,1
20111001|2011-08-22 22:00,23,3.979,3.979,3.979,3.979,2
20111001|2011-08-22 23:00,23,3.9785,3.9785,3.9785,3.9785,2
20111001|2011-08-23 01:30,23,3.995,3.998,3.995,3.998,11
20111001|2011-08-23 02:30,23,4.0035,4.0035,4.0035,4.0035,10
20111001|2011-08-23 03:00,23,3.9975,3.998,3.9975,3.998,5
20111001|2011-08-23 03:30,23,4.002,4.002,4,4,12
20111001|2011-08-23 04:00,23,3.9975,4.0085,3.9975,4.008,12
20111001|2011-08-23 07:00,23,4.038,4.0405,4.038,4.04,50
20111001|2011-08-23 07:30,23,4.04,4.041,4.025,4.025,98
20111001|2011-08-23 08:00,23,4.014,4.014,4.014,4.014,1
20111001|2011-08-23 08:30,23,4.01,4.01,4.01,4.01,2
20111001|2011-08-23 09:30,23,4.0095,4.0095,3.993,3.993,2
20111001|2011-08-23 10:00,23,3.9895,3.9895,3.9895,3.9895,2
20111001|2011-08-23 10:30,23,4.009,4.012,4.009,4.012,2
20111001|2011-08-23 11:30,23,4.0085,4.0085,4.0085,4.0085,1
20111001|2011-08-23 12:00,23,4.0065,4.0065,4.006,4.006,2
20111001|2011-08-23 12:30,23,4.0025,4.0025,4.0025,4.0025,1
20111001|2011-08-23 13:30,23,4.008,4.008,4.008,4.008,1
20111001|2011-08-23 15:00,23,4.0195,4.0195,4.0195,4.0195,1
20111001|2011-08-23 15:30,23,4.021,4.021,4.021,4.021,1
20111001|2011-08-23 18:00,24,4.014,4.014,4.014,4.014,1
20111001|2011-08-23 20:00,24,4.0115,4.0115,4.005,4.005,3
20111001|2011-08-23 21:30,24,4.007,4.007,4.007,4.007,2
20111001|2011-08-23 22:00,24,4.008,4.008,4.008,4.008,1
20111001|2011-08-24 04:00,24,3.9975,3.9975,3.995,3.9955,10
20111001|2011-08-24 05:00,24,4.014,4.017,4.013,4.013,3
20111001|2011-08-24 07:00,24,4.001,4.0085,4.001,4.007,81
20111001|2011-08-24 07:30,24,4.019,4.019,4.019,4.019,6
20111001|2011-08-24 09:00,24,4.025,4.025,4.025,4.025,1
20111001|2011-08-24 09:30,24,4.0175,4.0175,4.0175,4.0175,2
20111001|2011-08-24 10:00,24,4.0045,4.0105,4.0045,4.0105,3
20111001|2011-08-24 10:30,24,4.01,4.01,4.01,4.01,3
20111001|2011-08-24 12:30,24,4.001,4.014,4.001,4.014,6
20111001|2011-08-24 13:00,24,4.018,4.018,4.018,4.018,1
20111001|2011-08-24 13:30,24,4.011,4.011,4.011,4.011,1
20111001|2011-08-24 14:00,24,4.0145,4.016,4.0145,4.015,4
20111001|2011-08-24 14:30,24,4.022,4.022,4.022,4.022,1
20111001|2011-08-24 21:30,25,4.03,4.03,4.03,4.03,1
20111001|2011-08-24 23:00,25,4.019,4.019,4.019,4.019,1
20111001|2011-08-25 00:30,25,4.0225,4.0225,4.0225,4.0225,2
20111001|2011-08-25 01:30,25,4.0325,4.0325,4.0315,4.0315,4
20111001|2011-08-25 02:00,25,4.035,4.035,4.035,4.035,2
20111001|2011-08-25 02:30,25,4.0395,4.0395,4.0395,4.0395,3
20111001|2011-08-25 05:00,25,4.036,4.036,4.036,4.036,1
20111001|2011-08-25 05:30,25,4.041,4.041,4.041,4.041,1
20111001|2011-08-25 06:30,25,4.0475,4.0475,4.0475,4.0475,1
20111001|2011-08-25 07:00,25,4.06,4.075,4.06,4.07,3
20111001|2011-08-25 07:30,25,4.065,4.069,4.065,4.069,6
20111001|2011-08-25 08:00,25,4.082,4.106,4.079,4.106,25
20111001|2011-08-25 08:30,25,4.097,4.097,4.0945,4.0945,28
20111001|2011-08-25 09:30,25,4.0625,4.0625,4.0625,4.0625,1
20111001|2011-08-25 11:00,25,4.091,4.0935,4.091,4.0935,2
20111001|2011-08-25 12:00,25,4.09,4.09,4.09,4.09,3
20111001|2011-08-25 12:30,25,4.093,4.093,4.093,4.093,5
20111001|2011-08-25 13:00,25,4.0975,4.0975,4.0975,4.0975,2
20111001|2011-08-25 14:30,25,4.095,4.1,4.095,4.1,4
20111001|2011-08-25 15:00,25,4.101,4.101,4.101,4.101,1
20111001|2011-08-25 18:00,26,4.0955,4.0955,4.0955,4.0955,2
20111001|2011-08-25 19:00,26,4.097,4.097,4.097,4.097,1
20111001|2011-08-25 19:30,26,4.0785,4.0785,4.077,4.077,7
20111001|2011-08-25 20:00,26,4.075,4.075,4.074,4.074,2
20111001|2011-08-25 20:30,26,4.069,4.069,4.069,4.069,1
20111001|2011-08-25 23:00,26,4.067,4.067,4.0665,4.0665,2
20111001|2011-08-26 01:00,26,4.068,4.077,4.068,4.077,3
20111001|2011-08-26 01:30,26,4.0795,4.0795,4.0795,4.0795,1
20111001|2011-08-26 02:30,26,4.0725,4.0725,4.072,4.072,3
20111001|2011-08-26 03:30,26,4.0935,4.0935,4.0935,4.0935,1
20111001|2011-08-26 04:00,26,4.0955,4.0955,4.0955,4.0955,1
20111001|2011-08-26 05:30,26,4.114,4.12,4.114,4.12,2
20111001|2011-08-26 06:00,26,4.117,4.1175,4.1155,4.1175,18
20111001|2011-08-26 06:30,26,4.126,4.126,4.126,4.126,1
20111001|2011-08-26 07:00,26,4.108,4.108,4.108,4.108,1
20111001|2011-08-26 07:30,26,4.0885,4.0955,4.088,4.0955,3
20111001|2011-08-26 08:00,26,4.0875,4.088,4.085,4.088,5
20111001|2011-08-26 08:30,26,4.0895,4.0895,4.0855,4.0855,4
20111001|2011-08-26 09:00,26,4.0655,4.0765,4.0655,4.0765,2
20111001|2011-08-26 09:30,26,4.08,4.0945,4.08,4.0945,2
20111001|2011-08-26 10:00,26,4.111,4.111,4.111,4.111,2
20111001|2011-08-26 10:30,26,4.1095,4.1095,4.1095,4.1095,2
20111001|2011-08-26 11:30,26,4.1025,4.1025,4.1025,4.1025,1
20111001|2011-08-26 12:00,26,4.105,4.105,4.105,4.105,1
20111001|2011-08-26 12:30,26,4.108,4.108,4.108,4.108,1
20111001|2011-08-26 13:00,26,4.1045,4.1045,4.1045,4.1045,1
20111001|2011-08-26 13:30,26,4.103,4.103,4.103,4.103,1
20111001|2011-08-26 15:00,26,4.106,4.106,4.106,4.106,1
20111001|2011-08-26 16:00,26,4.112,4.112,4.112,4.112,1
20111001|2011-08-28 20:30,29,4.0875,4.0875,4.0875,4.0875,1
20111001|2011-08-28 23:30,29,4.105,4.105,4.105,4.105,1
20111001|2011-08-29 00:30,29,4.101,4.102,4.101,4.102,3
20111001|2011-08-29 01:30,29,4.1005,4.101,4.1005,4.101,2
20111001|2011-08-29 02:00,29,4.105,4.105,4.1005,4.1005,2
20111001|2011-08-29 04:30,29,4.0915,4.0915,4.09,4.09,2
20111001|2011-08-29 05:00,29,4.09,4.0925,4.09,4.0915,23
20111001|2011-08-29 07:30,29,4.103,4.103,4.103,4.103,2
20111001|2011-08-29 08:00,29,4.1155,4.121,4.1155,4.119,7
20111001|2011-08-29 08:30,29,4.105,4.105,4.075,4.075,11
20111001|2011-08-29 09:00,29,4.0795,4.0805,4.0795,4.0805,4
20111001|2011-08-29 09:30,29,4.0815,4.0815,4.0815,4.0815,1
20111001|2011-08-29 10:00,29,4.0825,4.0825,4.0825,4.0825,4
20111001|2011-08-29 10:30,29,4.08,4.082,4.08,4.082,6
20111001|2011-08-29 11:30,29,4.088,4.097,4.088,4.097,2
20111001|2011-08-29 12:00,29,4.097,4.097,4.094,4.094,2
20111001|2011-08-29 12:30,29,4.0905,4.0905,4.0905,4.0905,1
20111001|2011-08-29 13:30,29,4.0955,4.0955,4.0955,4.0955,1
20111001|2011-08-29 14:00,29,4.1,4.1,4.1,4.1,1
20111001|2011-08-29 14:30,29,4.1035,4.104,4.1035,4.104,4
20111001|2011-08-29 15:30,29,4.1055,4.1055,4.1055,4.1055,2
20111001|2011-08-29 20:00,30,4.1215,4.1225,4.1215,4.1225,3
20111001|2011-08-29 20:30,30,4.1215,4.122,4.1215,4.122,3
20111001|2011-08-29 21:00,30,4.135,4.135,4.135,4.135,1
20111001|2011-08-29 21:30,30,4.1455,4.1455,4.1405,4.1405,6
20111001|2011-08-29 23:00,30,4.135,4.135,4.135,4.135,1
20111001|2011-08-30 01:00,30,4.1195,4.1195,4.1195,4.1195,5
20111001|2011-08-30 02:00,30,4.133,4.133,4.133,4.133,6
20111001|2011-08-30 02:30,30,4.138,4.138,4.138,4.138,8
20111001|2011-08-30 03:00,30,4.14,4.14,4.14,4.14,3
20111001|2011-08-30 04:00,30,4.15,4.15,4.15,4.15,1
20111001|2011-08-30 05:00,30,4.128,4.128,4.124,4.125,4
20111001|2011-08-30 05:30,30,4.133,4.133,4.133,4.133,2
20111001|2011-08-30 06:30,30,4.135,4.135,4.135,4.135,1
20111001|2011-08-30 07:00,30,4.1335,4.1365,4.1335,4.1365,2
20111001|2011-08-30 07:30,30,4.145,4.145,4.145,4.145,3
20111001|2011-08-30 08:00,30,4.1455,4.1595,4.1455,4.1595,9
20111001|2011-08-30 08:30,30,4.165,4.165,4.1535,4.1535,2
20111001|2011-08-30 09:00,30,4.143,4.1535,4.139,4.15,36
20111001|2011-08-30 09:30,30,4.149,4.157,4.1475,4.155,16
20111001|2011-08-30 10:00,30,4.1615,4.1665,4.1585,4.1605,15
20111001|2011-08-30 10:30,30,4.174,4.18,4.155,4.155,6
20111001|2011-08-30 11:00,30,4.1555,4.1555,4.1545,4.1545,6
20111001|2011-08-30 11:30,30,4.1425,4.1425,4.135,4.135,40
20111001|2011-08-30 12:00,30,4.1385,4.139,4.1385,4.1385,3
20111001|2011-08-30 13:30,30,4.143,4.143,4.143,4.143,1
20111001|2011-08-30 14:30,30,4.1575,4.1575,4.1575,4.1575,1
20111001|2011-08-30 17:00,31,4.1415,4.1415,4.137,4.137,4
20111001|2011-08-30 20:30,31,4.1355,4.136,4.1355,4.136,10
20111001|2011-08-30 23:00,31,4.138,4.138,4.137,4.137,2
20111001|2011-08-31 00:30,31,4.141,4.141,4.141,4.141,5
20111001|2011-08-31 01:00,31,4.1505,4.151,4.1505,4.151,5
20111001|2011-08-31 02:00,31,4.1595,4.1595,4.1595,4.1595,1
20111001|2011-08-31 02:30,31,4.165,4.165,4.1635,4.1635,11
20111001|2011-08-31 03:00,31,4.1745,4.1745,4.1725,4.173,30
20111001|2011-08-31 05:30,31,4.17,4.17,4.17,4.17,1
20111001|2011-08-31 06:30,31,4.174,4.1745,4.1725,4.173,9
20111001|2011-08-31 07:00,31,4.175,4.175,4.175,4.175,5
20111001|2011-08-31 07:30,31,4.1695,4.17,4.169,4.169,5
20111001|2011-08-31 08:30,31,4.1795,4.197,4.1795,4.1945,8
20111001|2011-08-31 09:00,31,4.1975,4.1975,4.185,4.185,4
20111001|2011-08-31 09:30,31,4.192,4.1945,4.192,4.1945,2
20111001|2011-08-31 10:00,31,4.1985,4.206,4.1985,4.206,8
20111001|2011-08-31 10:30,31,4.205,4.21,4.1935,4.1975,35
20111001|2011-08-31 11:00,31,4.192,4.198,4.192,4.198,2
20111001|2011-08-31 11:30,31,4.197,4.197,4.191,4.195,4
20111001|2011-08-31 12:00,31,4.195,4.1965,4.195,4.195,4
20111001|2011-08-31 12:30,31,4.193,4.193,4.193,4.193,1
20111001|2011-08-31 13:00,31,4.188,4.188,4.188,4.188,1
20111001|2011-08-31 14:00,31,4.1885,4.1895,4.186,4.1895,22
20111001|2011-08-31 14:30,31,4.191,4.191,4.191,4.191,1
20111001|2011-08-31 19:30,1,4.178,4.178,4.178,4.178,2
20111001|2011-08-31 20:00,1,4.17,4.17,4.166,4.166,6
20111001|2011-09-01 01:30,1,4.169,4.169,4.169,4.169,1
20111001|2011-09-01 02:00,1,4.153,4.153,4.153,4.153,3
20111001|2011-09-01 02:30,1,4.145,4.145,4.145,4.145,1
20111001|2011-09-01 04:00,1,4.134,4.134,4.13,4.13,7
20111001|2011-09-01 06:00,1,4.1395,4.1395,4.1395,4.1395,1
20111001|2011-09-01 06:30,1,4.1325,4.133,4.1255,4.1255,7
20111001|2011-09-01 07:00,1,4.128,4.1295,4.128,4.1295,2
20111001|2011-09-01 07:30,1,4.1345,4.1475,4.1345,4.145,4
20111001|2011-09-01 08:00,1,4.144,4.144,4.144,4.144,1
20111001|2011-09-01 09:00,1,4.15,4.15,4.15,4.15,1
20111001|2011-09-01 09:30,1,4.135,4.145,4.1315,4.1435,4
20111001|2011-09-01 10:00,1,4.137,4.137,4.137,4.137,1
20111001|2011-09-01 10:30,1,4.136,4.145,4.136,4.145,3
20111001|2011-09-01 11:30,1,4.15,4.15,4.15,4.15,3
20111001|2011-09-01 12:00,1,4.146,4.146,4.146,4.146,1
20111001|2011-09-01 13:00,1,4.136,4.136,4.136,4.136,1
20111001|2011-09-01 14:00,1,4.1385,4.14,4.1385,4.14,6
20111001|2011-09-01 14:30,1,4.1355,4.1365,4.1355,4.1365,6
20111001|2011-09-01 15:30,1,4.129,4.129,4.129,4.129,2
20111001|2011-09-01 19:30,2,4.1415,4.1415,4.1415,4.1415,2
20111001|2011-09-01 21:30,2,4.125,4.125,4.125,4.125,5
20111001|2011-09-01 22:00,2,4.127,4.127,4.127,4.127,1
20111001|2011-09-01 22:30,2,4.124,4.124,4.124,4.124,1
20111001|2011-09-02 00:00,2,4.1245,4.1245,4.1245,4.1245,1
20111001|2011-09-02 00:30,2,4.1225,4.1225,4.1225,4.1225,1
20111001|2011-09-02 01:00,2,4.13,4.13,4.13,4.13,2
20111001|2011-09-02 02:00,2,4.1275,4.1275,4.122,4.122,2
20111001|2011-09-02 02:30,2,4.119,4.119,4.119,4.119,1
20111001|2011-09-02 03:00,2,4.1105,4.111,4.1105,4.111,2
20111001|2011-09-02 03:30,2,4.1095,4.1095,4.099,4.099,22
20111001|2011-09-02 04:00,2,4.106,4.106,4.106,4.106,1
20111001|2011-09-02 06:00,2,4.107,4.107,4.107,4.107,1
20111001|2011-09-02 07:00,2,4.112,4.112,4.112,4.112,1
20111001|2011-09-02 07:30,2,4.098,4.098,4.098,4.098,1
20111001|2011-09-02 08:00,2,4.0895,4.0895,4.087,4.087,9
20111001|2011-09-02 08:30,2,4.0875,4.0875,4.081,4.081,3
20111001|2011-09-02 09:00,2,4.0945,4.0955,4.086,4.086,11
20111001|2011-09-02 09:30,2,4.091,4.091,4.091,4.091,1
20111001|2011-09-02 10:00,2,4.0985,4.0995,4.0985,4.0995,2
20111001|2011-09-02 10:30,2,4.1005,4.1005,4.1005,4.1005,1
20111001|2011-09-02 11:00,2,4.1055,4.1115,4.1055,4.1115,15
20111001|2011-09-02 11:30,2,4.111,4.1145,4.111,4.1145,5
20111001|2011-09-02 12:00,2,4.1125,4.1125,4.1125,4.1125,2
20111001|2011-09-02 12:30,2,4.109,4.111,4.109,4.111,5
20111001|2011-09-02 14:30,2,4.1085,4.111,4.1085,4.111,9
20111001|2011-09-04 19:00,6,4.0985,4.0985,4.0985,4.0985,4
20111001|2011-09-04 22:00,6,4.0865,4.0865,4.0865,4.0865,2
20111001|2011-09-05 01:00,6,4.0785,4.0785,4.077,4.077,2
20111001|2011-09-05 01:30,6,4.07,4.07,4.0695,4.0695,5
20111001|2011-09-05 02:00,6,4.0735,4.0735,4.073,4.073,2
20111001|2011-09-05 04:00,6,4.065,4.065,4.065,4.065,1
20111001|2011-09-05 06:30,6,4.06,4.06,4.0455,4.0455,24
20111001|2011-09-05 18:00,6,4.038,4.038,4.038,4.038,1
20111001|2011-09-05 20:00,6,4.061,4.061,4.061,4.061,5
20111001|2011-09-05 20:30,6,4.0605,4.0605,4.0605,4.0605,1
20111001|2011-09-05 23:30,6,4.02,4.02,4.02,4.02,8
20111001|2011-09-06 00:30,6,4.017,4.017,4.017,4.017,1
20111001|2011-09-06 01:30,6,4.03,4.044,4.03,4.044,3
20111001|2011-09-06 02:00,6,4.0455,4.0485,4.0455,4.0485,2
20111001|2011-09-06 02:30,6,4.058,4.058,4.058,4.058,5
20111001|2011-09-06 03:00,6,4.072,4.072,4.072,4.072,2
20111001|2011-09-06 03:30,6,4.0615,4.0615,4.0615,4.0615,1
20111001|2011-09-06 04:00,6,4.0685,4.075,4.0685,4.075,2
20111001|2011-09-06 06:30,6,4.0465,4.0465,4.0465,4.0465,1
20111001|2011-09-06 08:00,6,4.0425,4.0425,4.0285,4.0285,6
20111001|2011-09-06 08:30,6,4.039,4.039,4.039,4.039,1
20111001|2011-09-06 09:00,6,4.04,4.04,4.04,4.04,1
20111001|2011-09-06 09:30,6,4.036,4.036,4.036,4.036,1
20111001|2011-09-06 10:00,6,4.037,4.038,4.037,4.038,10
20111001|2011-09-06 10:30,6,4.0435,4.0435,4.0435,4.0435,1
20111001|2011-09-06 11:30,6,4.0515,4.0515,4.0515,4.0515,1
20111001|2011-09-06 12:00,6,4.044,4.0485,4.044,4.0485,8
20111001|2011-09-06 12:30,6,4.0475,4.0475,4.0475,4.0475,2
20111001|2011-09-06 14:30,6,4.0465,4.0465,4.0455,4.046,3
20111001|2011-09-06 18:00,7,4.0595,4.0615,4.0595,4.0615,3
20111001|2011-09-06 19:30,7,4.067,4.067,4.067,4.067,1
20111001|2011-09-06 23:30,7,4.073,4.073,4.073,4.073,1
20111001|2011-09-07 02:00,7,4.0835,4.0835,4.0835,4.0835,1
20111001|2011-09-07 04:00,7,4.0825,4.0825,4.08,4.08,2
20111001|2011-09-07 05:00,7,4.0805,4.0805,4.0805,4.0805,1
20111001|2011-09-07 05:30,7,4.0665,4.0665,4.0665,4.0665,1
20111001|2011-09-07 06:00,7,4.075,4.075,4.075,4.075,1
20111001|2011-09-07 06:30,7,4.075,4.0755,4.075,4.0755,4
20111001|2011-09-07 07:30,7,4.1005,4.101,4.099,4.099,13
20111001|2011-09-07 08:00,7,4.104,4.111,4.1035,4.1035,7
20111001|2011-09-07 08:30,7,4.0985,4.0985,4.0985,4.0985,3
20111001|2011-09-07 09:00,7,4.122,4.1245,4.122,4.124,3
20111001|2011-09-07 09:30,7,4.112,4.113,4.1075,4.113,30
20111001|2011-09-07 10:00,7,4.122,4.126,4.1175,4.1175,9
20111001|2011-09-07 10:30,7,4.1135,4.1135,4.1135,4.1135,3
20111001|2011-09-07 11:00,7,4.1195,4.1195,4.1195,4.1195,1
20111001|2011-09-07 11:30,7,4.1225,4.1225,4.1215,4.1215,3
20111001|2011-09-07 12:00,7,4.119,4.119,4.119,4.119,1
20111001|2011-09-07 13:00,7,4.121,4.121,4.121,4.121,4
20111001|2011-09-07 16:00,7,4.133,4.134,4.133,4.134,2
20111001|2011-09-07 17:00,8,4.129,4.129,4.129,4.129,4
20111001|2011-09-07 18:00,8,4.128,4.128,4.128,4.128,10
20111001|2011-09-07 20:00,8,4.1175,4.1175,4.1175,4.1175,2
20111001|2011-09-07 20:30,8,4.114,4.114,4.114,4.114,1
20111001|2011-09-07 21:00,8,4.106,4.106,4.1055,4.1055,2
20111001|2011-09-07 22:00,8,4.1115,4.1115,4.1115,4.1115,1
20111001|2011-09-08 01:30,8,4.111,4.111,4.111,4.111,10
20111001|2011-09-08 02:00,8,4.106,4.106,4.1,4.1,3
20111001|2011-09-08 02:30,8,4.094,4.0945,4.093,4.093,6
20111001|2011-09-08 03:00,8,4.11,4.12,4.11,4.12,6
20111001|2011-09-08 04:00,8,4.118,4.118,4.118,4.118,1
20111001|2011-09-08 05:30,8,4.1105,4.1105,4.1105,4.1105,1
20111001|2011-09-08 06:30,8,4.104,4.104,4.1,4.101,3
20111001|2011-09-08 07:00,8,4.0905,4.0935,4.0905,4.0935,2
20111001|2011-09-08 07:30,8,4.09,4.09,4.078,4.078,12
20111001|2011-09-08 08:00,8,4.0885,4.0885,4.0885,4.0885,1
20111001|2011-09-08 08:30,8,4.0915,4.107,4.0915,4.107,3
20111001|2011-09-08 09:00,8,4.1035,4.104,4.0995,4.1025,18
20111001|2011-09-08 09:30,8,4.1165,4.1165,4.116,4.116,5
20111001|2011-09-08 10:00,8,4.13,4.13,4.13,4.13,1
20111001|2011-09-08 10:30,8,4.143,4.143,4.139,4.139,2
20111001|2011-09-08 11:00,8,4.1275,4.1275,4.1275,4.1275,1
20111001|2011-09-08 11:30,8,4.128,4.131,4.128,4.131,6
20111001|2011-09-08 12:00,8,4.1325,4.133,4.13,4.13,8
20111001|2011-09-08 12:30,8,4.123,4.123,4.123,4.123,1
20111001|2011-09-08 13:00,8,4.118,4.118,4.118,4.118,1
20111001|2011-09-08 14:00,8,4.114,4.1145,4.114,4.1145,3
20111001|2011-09-08 14:30,8,4.1155,4.1155,4.1155,4.1155,1
20111001|2011-09-08 15:00,8,4.109,4.109,4.109,4.109,1
20111001|2011-09-08 15:30,8,4.1075,4.1075,4.107,4.107,8
20111001|2011-09-08 17:00,9,4.1175,4.1175,4.1165,4.117,6
20111001|2011-09-08 18:30,9,4.1115,4.1115,4.1115,4.1115,1
20111001|2011-09-08 20:00,9,4.117,4.117,4.117,4.117,2
20111001|2011-09-08 20:30,9,4.122,4.1245,4.122,4.1245,6
20111001|2011-09-09 00:30,9,4.101,4.1025,4.101,4.1025,3
20111001|2011-09-09 01:30,9,4.1005,4.1005,4.1005,4.1005,1
20111001|2011-09-09 02:00,9,4.1055,4.1055,4.1055,4.1055,1
20111001|2011-09-09 03:30,9,4.0635,4.0635,4.0635,4.0635,2
20111001|2011-09-09 05:00,9,4.0545,4.0545,4.0545,4.0545,1
20111001|2011-09-09 05:30,9,4.0585,4.0585,4.041,4.041,7
20111001|2011-09-09 06:00,9,4.0385,4.04,4.038,4.04,3
20111001|2011-09-09 06:30,9,4.0375,4.0375,4.0375,4.0375,1
20111001|2011-09-09 08:00,9,4.033,4.033,4.033,4.033,1
20111001|2011-09-09 08:30,9,4.023,4.023,4.023,4.023,1
20111001|2011-09-09 09:00,9,4.0215,4.0225,4.0175,4.0175,6
20111001|2011-09-09 09:30,9,4.0265,4.0265,4.0225,4.023,4
20111001|2011-09-09 10:00,9,4.018,4.018,4.0045,4.0045,8
20111001|2011-09-09 10:30,9,4.002,4.002,3.9875,3.992,40
20111001|2011-09-09 11:00,9,3.992,3.992,3.985,3.985,5
20111001|2011-09-09 11:30,9,3.988,3.992,3.988,3.992,4
20111001|2011-09-09 12:00,9,3.992,3.995,3.992,3.9945,7
20111001|2011-09-09 12:30,9,3.9925,3.9955,3.991,3.994,48
20111001|2011-09-09 13:00,9,3.997,3.997,3.995,3.995,3
20111001|2011-09-09 14:30,9,3.9855,3.988,3.9855,3.988,3
20111001|2011-09-09 15:00,9,3.9895,3.995,3.9895,3.995,3
20111001|2011-09-09 15:30,9,3.989,3.9935,3.985,3.9935,8
20111001|2011-09-09 16:00,9,3.994,3.994,3.994,3.994,1
20111001|2011-09-11 17:00,12,3.96,3.971,3.9585,3.971,5
20111001|2011-09-11 20:00,12,3.966,3.966,3.966,3.966,1
20111001|2011-09-11 21:00,12,3.95,3.95,3.9495,3.9495,17
20111001|2011-09-11 21:30,12,3.9365,3.9365,3.9365,3.9365,1
20111001|2011-09-11 22:00,12,3.9475,3.948,3.9475,3.948,7
20111001|2011-09-11 22:30,12,3.954,3.954,3.954,3.954,7
20111001|2011-09-11 23:00,12,3.95,3.95,3.95,3.95,2
20111001|2011-09-11 23:30,12,3.94,3.94,3.94,3.94,4
20111001|2011-09-12 01:00,12,3.93,3.93,3.9295,3.9295,6
20111001|2011-09-12 01:30,12,3.9315,3.9385,3.9315,3.9385,5
20111001|2011-09-12 02:00,12,3.9305,3.9305,3.92,3.92,5
20111001|2011-09-12 02:30,12,3.918,3.9185,3.918,3.9185,10
20111001|2011-09-12 03:00,12,3.9235,3.924,3.9235,3.924,4
20111001|2011-09-12 03:30,12,3.924,3.924,3.924,3.924,1
20111001|2011-09-12 04:00,12,3.922,3.922,3.9215,3.9215,2
20111001|2011-09-12 04:30,12,3.92,3.92,3.92,3.92,1
20111001|2011-09-12 05:00,12,3.9205,3.9205,3.9205,3.9205,2
20111001|2011-09-12 05:30,12,3.9175,3.918,3.9165,3.9165,6
20111001|2011-09-12 06:00,12,3.915,3.915,3.9145,3.9145,6
20111001|2011-09-12 06:30,12,3.919,3.919,3.9115,3.9115,3
20111001|2011-09-12 07:00,12,3.917,3.917,3.897,3.9085,29
20111001|2011-09-12 07:30,12,3.9175,3.9175,3.9175,3.9175,1
20111001|2011-09-12 08:00,12,3.927,3.927,3.9265,3.9265,9
20111001|2011-09-12 08:30,12,3.9255,3.9455,3.9255,3.9455,11
20111001|2011-09-12 09:00,12,3.9495,3.96,3.9485,3.949,17
20111001|2011-09-12 09:30,12,3.945,3.9525,3.945,3.9525,69
20111001|2011-09-12 10:00,12,3.949,3.949,3.949,3.949,2
20111001|2011-09-12 10:30,12,3.9665,3.9665,3.9665,3.9665,1
20111001|2011-09-12 11:30,12,3.9535,3.956,3.9535,3.956,8
20111001|2011-09-12 12:00,12,3.957,3.959,3.957,3.959,5
20111001|2011-09-12 12:30,12,3.9595,3.9595,3.9595,3.9595,5
20111001|2011-09-12 13:30,12,3.967,3.967,3.967,3.967,1
20111001|2011-09-12 14:00,12,3.964,3.964,3.964,3.964,1
20111001|2011-09-12 14:30,12,3.97,3.9845,3.97,3.984,9
20111001|2011-09-12 15:00,12,3.984,3.985,3.984,3.985,2
20111001|2011-09-12 15:30,12,3.985,3.985,3.9815,3.9815,8
20111001|2011-09-12 16:00,12,3.9875,3.9875,3.9875,3.9875,1
20111001|2011-09-12 19:00,13,3.9875,3.9875,3.981,3.981,5
20111001|2011-09-12 19:30,13,4.0035,4.0035,4.0035,4.0035,2
20111001|2011-09-12 20:30,13,4.0115,4.0115,4.0115,4.0115,4
20111001|2011-09-12 22:00,13,4.005,4.005,4.005,4.005,1
20111001|2011-09-12 22:30,13,3.9925,3.9925,3.9925,3.9925,1
20111001|2011-09-13 02:00,13,3.983,3.983,3.979,3.979,2
20111001|2011-09-13 03:00,13,3.9505,3.9505,3.9505,3.9505,4
20111001|2011-09-13 03:30,13,3.96,3.96,3.96,3.96,1
20111001|2011-09-13 05:00,13,3.967,3.967,3.967,3.967,1
20111001|2011-09-13 06:00,13,3.9505,3.9505,3.9505,3.9505,1
20111001|2011-09-13 06:30,13,3.9725,3.9725,3.9715,3.9715,2
20111001|2011-09-13 07:00,13,3.978,3.978,3.968,3.97,25
20111001|2011-09-13 07:30,13,3.9845,3.9845,3.981,3.981,4
20111001|2011-09-13 08:30,13,3.9645,3.98,3.963,3.98,6
20111001|2011-09-13 09:00,13,3.978,3.985,3.978,3.981,8
20111001|2011-09-13 09:30,13,3.973,3.9775,3.972,3.972,3
20111001|2011-09-13 10:00,13,3.972,3.972,3.96,3.961,16
20111001|2011-09-13 10:30,13,3.97,3.97,3.9665,3.9665,3
20111001|2011-09-13 11:00,13,3.96,3.9655,3.96,3.9655,3
20111001|2011-09-13 11:30,13,3.963,3.963,3.9605,3.962,5
20111001|2011-09-13 12:00,13,3.9635,3.9705,3.9635,3.9705,4
20111001|2011-09-13 12:30,13,3.973,3.973,3.973,3.973,1
20111001|2011-09-13 13:00,13,3.975,3.975,3.975,3.975,1
20111001|2011-09-13 13:30,13,3.97,3.97,3.97,3.97,1
20111001|2011-09-13 15:30,13,3.9605,3.961,3.9605,3.961,4
20111001|2011-09-13 17:00,14,3.9595,3.9595,3.9595,3.9595,1
20111001|2011-09-13 19:30,14,3.98,3.9815,3.98,3.9815,2
20111001|2011-09-13 20:00,14,3.9875,3.9875,3.9875,3.9875,1
20111001|2011-09-13 21:30,14,3.95,3.95,3.95,3.95,1
20111001|2011-09-13 22:30,14,3.932,3.932,3.932,3.932,3
20111001|2011-09-14 00:00,14,3.919,3.919,3.919,3.919,3
20111001|2011-09-14 00:30,14,3.9225,3.9225,3.9225,3.9225,1
20111001|2011-09-14 01:30,14,3.924,3.924,3.916,3.916,4
20111001|2011-09-14 02:00,14,3.917,3.932,3.917,3.932,4
20111001|2011-09-14 03:00,14,3.9305,3.9305,3.9285,3.9285,2
20111001|2011-09-14 03:30,14,3.927,3.931,3.927,3.931,3
20111001|2011-09-14 04:00,14,3.93,3.93,3.93,3.93,1
20111001|2011-09-14 05:30,14,3.935,3.935,3.935,3.935,1
20111001|2011-09-14 06:30,14,3.9535,3.9535,3.9505,3.9505,3
20111001|2011-09-14 07:30,14,3.94,3.94,3.94,3.94,8
20111001|2011-09-14 08:00,14,3.9205,3.921,3.92,3.92,9
20111001|2011-09-14 08:30,14,3.9195,3.9195,3.9195,3.9195,1
20111001|2011-09-14 09:00,14,3.902,3.9115,3.8825,3.8895,21
20111001|2011-09-14 09:30,14,3.889,3.8965,3.8885,3.8925,14
20111001|2011-09-14 10:00,14,3.8955,3.8955,3.8955,3.8955,2
20111001|2011-09-14 10:30,14,3.895,3.9035,3.895,3.9035,4
20111001|2011-09-14 11:00,14,3.904,3.904,3.894,3.894,7
20111001|2011-09-14 11:30,14,3.895,3.895,3.889,3.8895,13
20111001|2011-09-14 12:00,14,3.8885,3.891,3.8885,3.8905,9
20111001|2011-09-14 12:30,14,3.8895,3.895,3.8895,3.895,2
20111001|2011-09-14 15:30,14,3.9005,3.902,3.9005,3.902,13
20111001|2011-09-14 18:30,15,3.9055,3.9055,3.9055,3.9055,1
20111001|2011-09-14 21:00,15,3.919,3.922,3.919,3.9205,3
20111001|2011-09-14 23:30,15,3.917,3.917,3.917,3.917,2
20111001|2011-09-15 00:30,15,3.908,3.9145,3.908,3.9145,6
20111001|2011-09-15 01:30,15,3.9,3.9,3.9,3.9,1
20111001|2011-09-15 02:00,15,3.9055,3.9055,3.899,3.899,3
20111001|2011-09-15 05:30,15,3.942,3.9425,3.942,3.9425,3
20111001|2011-09-15 06:30,15,3.9335,3.9335,3.9335,3.9335,2
20111001|2011-09-15 07:00,15,3.927,3.9285,3.9225,3.9225,4
20111001|2011-09-15 07:30,15,3.926,3.926,3.9225,3.9245,8
20111001|2011-09-15 08:00,15,3.958,3.966,3.957,3.957,6
20111001|2011-09-15 09:30,15,3.93,3.93,3.93,3.93,6
20111001|2011-09-15 10:00,15,3.933,3.939,3.933,3.9375,8
20111001|2011-09-15 10:30,15,3.9395,3.9395,3.9395,3.9395,1
20111001|2011-09-15 11:00,15,3.9355,3.9355,3.9355,3.9355,1
20111001|2011-09-15 11:30,15,3.945,3.946,3.945,3.946,4
20111001|2011-09-15 12:00,15,3.9455,3.95,3.9455,3.95,10
20111001|2011-09-15 20:30,16,3.944,3.944,3.944,3.944,2
20111001|2011-09-15 21:00,16,3.944,3.944,3.944,3.944,2
20111001|2011-09-15 21:30,16,3.944,3.9445,3.944,3.944,8
20111001|2011-09-15 23:00,16,3.961,3.9635,3.961,3.9635,5
20111001|2011-09-15 23:30,16,3.9615,3.9615,3.9615,3.9615,1
20111001|2011-09-16 01:30,16,3.9575,3.9585,3.956,3.9585,5
20111001|2011-09-16 02:00,16,3.961,3.961,3.961,3.961,2
20111001|2011-09-16 02:30,16,3.959,3.959,3.958,3.958,6
20111001|2011-09-16 04:00,16,3.9625,3.9625,3.9625,3.9625,10
20111001|2011-09-16 05:30,16,3.967,3.9785,3.967,3.9785,3
20111001|2011-09-16 07:30,16,3.98,3.98,3.98,3.98,1
20111001|2011-09-16 08:00,16,3.97,3.97,3.97,3.97,1
20111001|2011-09-16 08:30,16,3.974,3.976,3.967,3.967,29
20111001|2011-09-16 09:00,16,3.9625,3.971,3.954,3.954,22
20111001|2011-09-16 10:00,16,3.944,3.9455,3.923,3.923,14
20111001|2011-09-16 10:30,16,3.9225,3.9225,3.9225,3.9225,1
20111001|2011-09-16 11:00,16,3.9205,3.923,3.9185,3.923,5
20111001|2011-09-16 11:30,16,3.922,3.9275,3.922,3.925,7
20111001|2011-09-16 12:00,16,3.9225,3.923,3.9225,3.923,4
20111001|2011-09-16 12:30,16,3.9205,3.9205,3.9205,3.9205,1
20111001|2011-09-16 14:00,16,3.9205,3.9205,3.9175,3.9195,9
20111001|2011-09-16 14:30,16,3.921,3.923,3.921,3.922,21
20111001|2011-09-16 15:00,16,3.922,3.922,3.9205,3.9205,2
20111001|2011-09-16 15:30,16,3.9175,3.92,3.9175,3.92,4
20111001|2011-09-16 16:00,16,3.924,3.924,3.924,3.924,1
20111001|2011-09-18 17:00,19,3.91,3.91,3.892,3.8925,10
20111001|2011-09-18 17:30,19,3.9,3.9015,3.9,3.9015,6
20111001|2011-09-18 18:00,19,3.899,3.899,3.899,3.899,1
20111001|2011-09-18 20:00,19,3.88,3.88,3.854,3.856,25
20111001|2011-09-18 20:30,19,3.85,3.85,3.85,3.85,3
20111001|2011-09-18 21:00,19,3.8415,3.8415,3.8415,3.8415,2
20111001|2011-09-19 00:30,19,3.845,3.845,3.845,3.845,1
20111001|2011-09-19 01:30,19,3.837,3.837,3.8255,3.8255,3
20111001|2011-09-19 02:00,19,3.82,3.8295,3.82,3.8295,17
20111001|2011-09-19 02:30,19,3.8235,3.8235,3.8235,3.8235,1
20111001|2011-09-19 03:00,19,3.8205,3.8205,3.8205,3.8205,1
20111001|2011-09-19 04:30,19,3.7965,3.7965,3.7875,3.792,11
20111001|2011-09-19 05:00,19,3.794,3.794,3.794,3.794,1
20111001|2011-09-19 06:00,19,3.801,3.804,3.801,3.804,2
20111001|2011-09-19 06:30,19,3.8085,3.81,3.8085,3.81,2
20111001|2011-09-19 07:00,19,3.797,3.8095,3.797,3.8095,8
20111001|2011-09-19 07:30,19,3.8125,3.816,3.812,3.812,54
20111001|2011-09-19 08:00,19,3.8,3.8,3.7955,3.8,10
20111001|2011-09-19 08:30,19,3.7915,3.8025,3.7875,3.7875,10
20111001|2011-09-19 09:00,19,3.7795,3.7795,3.7625,3.7685,19
20111001|2011-09-19 09:30,19,3.769,3.771,3.7585,3.765,16
20111001|2011-09-19 10:00,19,3.771,3.779,3.771,3.778,5
20111001|2011-09-19 10:30,19,3.7685,3.7685,3.7685,3.7685,2
20111001|2011-09-19 11:00,19,3.772,3.772,3.7665,3.767,4
20111001|2011-09-19 11:30,19,3.764,3.766,3.764,3.766,4
20111001|2011-09-19 12:00,19,3.773,3.773,3.7665,3.7665,6
20111001|2011-09-19 12:30,19,3.766,3.766,3.766,3.766,10
20111001|2011-09-19 13:00,19,3.77,3.77,3.77,3.77,1
20111001|2011-09-19 13:30,19,3.772,3.7735,3.7705,3.773,64
20111001|2011-09-19 14:00,19,3.772,3.7875,3.772,3.7875,92
20111001|2011-09-19 14:30,19,3.7805,3.783,3.7805,3.783,2
20111001|2011-09-19 17:00,20,3.7535,3.7535,3.753,3.753,2
20111001|2011-09-19 18:00,20,3.75,3.75,3.74,3.74,10
20111001|2011-09-19 18:30,20,3.755,3.755,3.755,3.755,1
20111001|2011-09-19 19:00,20,3.765,3.7705,3.765,3.7705,2
20111001|2011-09-19 20:30,20,3.79,3.79,3.79,3.79,1
20111001|2011-09-19 23:30,20,3.776,3.776,3.776,3.776,1
20111001|2011-09-20 00:00,20,3.767,3.767,3.767,3.767,1
20111001|2011-09-20 01:30,20,3.777,3.785,3.777,3.785,3
20111001|2011-09-20 02:00,20,3.787,3.787,3.7845,3.7845,4
20111001|2011-09-20 02:30,20,3.7965,3.7965,3.7965,3.7965,2
20111001|2011-09-20 03:00,20,3.786,3.7895,3.7855,3.7895,4
20111001|2011-09-20 03:30,20,3.795,3.795,3.795,3.795,2
20111001|2011-09-20 04:00,20,3.796,3.798,3.796,3.798,4
20111001|2011-09-20 05:00,20,3.8105,3.812,3.803,3.803,6
20111001|2011-09-20 06:00,20,3.7945,3.7945,3.7945,3.7945,2
20111001|2011-09-20 07:00,20,3.801,3.801,3.801,3.801,1
20111001|2011-09-20 07:30,20,3.786,3.793,3.7825,3.793,6
20111001|2011-09-20 08:00,20,3.78,3.78,3.7725,3.7725,3
20111001|2011-09-20 08:30,20,3.75,3.75,3.75,3.75,1
20111001|2011-09-20 09:00,20,3.763,3.763,3.763,3.763,2
20111001|2011-09-20 09:30,20,3.7805,3.784,3.7725,3.776,69
20111001|2011-09-20 10:00,20,3.7785,3.7785,3.7755,3.7755,2
20111001|2011-09-20 10:30,20,3.7615,3.7615,3.7375,3.7485,12
20111001|2011-09-20 11:00,20,3.749,3.749,3.721,3.722,16
20111001|2011-09-20 11:30,20,3.72,3.7225,3.717,3.717,10
20111001|2011-09-20 12:00,20,3.72,3.722,3.7185,3.719,9
20111001|2011-09-20 13:00,20,3.715,3.715,3.715,3.715,2
20111001|2011-09-20 13:30,20,3.7095,3.71,3.7095,3.71,2
20111001|2011-09-20 14:00,20,3.7045,3.7045,3.7,3.7,13
20111001|2011-09-20 14:30,20,3.7,3.7,3.7,3.7,1
20111001|2011-09-20 15:30,20,3.702,3.704,3.702,3.704,5
20111001|2011-09-20 17:30,21,3.709,3.7115,3.709,3.7115,2
20111001|2011-09-20 19:30,21,3.737,3.737,3.737,3.737,1
20111001|2011-09-20 20:00,21,3.719,3.719,3.719,3.719,2
20111001|2011-09-20 20:30,21,3.725,3.725,3.725,3.725,1
20111001|2011-09-20 21:00,21,3.7215,3.732,3.7215,3.732,6
20111001|2011-09-20 21:30,21,3.737,3.7575,3.737,3.7575,5
20111001|2011-09-20 22:00,21,3.7705,3.771,3.7705,3.771,2
20111001|2011-09-20 23:00,21,3.761,3.761,3.761,3.761,1
20111001|2011-09-20 23:30,21,3.7585,3.762,3.7585,3.762,3
20111001|2011-09-21 01:30,21,3.776,3.7765,3.773,3.773,8
20111001|2011-09-21 02:00,21,3.7645,3.7645,3.7565,3.7565,3
20111001|2011-09-21 02:30,21,3.7585,3.7595,3.757,3.7595,15
20111001|2011-09-21 03:00,21,3.76,3.76,3.7565,3.7575,6
20111001|2011-09-21 03:30,21,3.75,3.75,3.75,3.75,2
20111001|2011-09-21 05:00,21,3.7345,3.7345,3.7345,3.7345,2
20111001|2011-09-21 06:00,21,3.7255,3.7255,3.7255,3.7255,1
20111001|2011-09-21 06:30,21,3.723,3.723,3.7155,3.7155,3
20111001|2011-09-21 07:00,21,3.7155,3.717,3.7155,3.717,2
20111001|2011-09-21 07:30,21,3.728,3.7295,3.728,3.7295,2
20111001|2011-09-21 08:00,21,3.7335,3.7355,3.725,3.726,42
20111001|2011-09-21 08:30,21,3.731,3.731,3.7285,3.7285,4
20111001|2011-09-21 09:00,21,3.735,3.735,3.7295,3.731,8
20111001|2011-09-21 10:00,21,3.7325,3.737,3.7325,3.737,3
20111001|2011-09-21 11:00,21,3.743,3.758,3.743,3.758,2
20111001|2011-09-21 11:30,21,3.7575,3.7575,3.749,3.749,3
20111001|2011-09-21 12:00,21,3.754,3.754,3.754,3.754,3
20111001|2011-09-21 13:30,21,3.721,3.721,3.709,3.715,6
20111001|2011-09-21 14:30,21,3.708,3.708,3.6985,3.6985,3
20111001|2011-09-21 15:00,21,3.691,3.691,3.6905,3.6905,2
20111001|2011-09-21 15:30,21,3.6955,3.697,3.6955,3.697,5
20111001|2011-09-21 17:00,22,3.7,3.7085,3.7,3.7085,3
20111001|2011-09-21 19:00,22,3.684,3.684,3.684,3.684,1
20111001|2011-09-21 19:30,22,3.6885,3.6885,3.6885,3.6885,1
20111001|2011-09-21 20:00,22,3.66,3.66,3.64,3.64,28
20111001|2011-09-21 21:00,22,3.6615,3.6615,3.6615,3.6615,1
20111001|2011-09-21 22:00,22,3.627,3.627,3.627,3.627,20
20111001|2011-09-21 22:30,22,3.632,3.632,3.632,3.632,1
20111001|2011-09-21 23:00,22,3.6345,3.6345,3.6345,3.6345,1
20111001|2011-09-21 23:30,22,3.652,3.652,3.652,3.652,1
20111001|2011-09-22 02:30,22,3.6185,3.62,3.612,3.612,3
20111001|2011-09-22 03:00,22,3.603,3.603,3.5835,3.5835,42
20111001|2011-09-22 03:30,22,3.5645,3.5695,3.56,3.5695,3
20111001|2011-09-22 04:00,22,3.547,3.553,3.547,3.5515,3
20111001|2011-09-22 04:30,22,3.555,3.5695,3.555,3.5695,2
20111001|2011-09-22 05:00,22,3.564,3.5645,3.562,3.562,6
20111001|2011-09-22 05:30,22,3.5485,3.5485,3.5345,3.5345,4
20111001|2011-09-22 06:30,22,3.5325,3.5325,3.523,3.5235,7
20111001|2011-09-22 07:00,22,3.54,3.545,3.533,3.533,7
20111001|2011-09-22 07:30,22,3.5365,3.5365,3.5195,3.52,6
20111001|2011-09-22 08:00,22,3.517,3.517,3.5055,3.508,26
20111001|2011-09-22 08:30,22,3.501,3.5045,3.476,3.48,131
20111001|2011-09-22 09:00,22,3.49,3.512,3.49,3.511,125
20111001|2011-09-22 09:30,22,3.521,3.5215,3.5175,3.5175,4
20111001|2011-09-22 10:00,22,3.46,3.46,3.46,3.46,1
20111001|2011-09-22 10:30,22,3.4585,3.4585,3.4455,3.451,4
20111001|2011-09-22 11:00,22,3.465,3.47,3.4565,3.47,5
20111001|2011-09-22 11:30,22,3.4755,3.4785,3.4755,3.4785,4
20111001|2011-09-22 12:00,22,3.47,3.47,3.47,3.47,2
20111001|2011-09-22 13:00,22,3.43,3.45,3.426,3.45,5
20111001|2011-09-22 13:30,22,3.4445,3.45,3.4445,3.4465,6
20111001|2011-09-22 14:00,22,3.433,3.434,3.4115,3.4115,15
20111001|2011-09-22 14:30,22,3.426,3.434,3.4215,3.431,13
20111001|2011-09-22 15:00,22,3.4325,3.4325,3.4245,3.4255,7
20111001|2011-09-22 15:30,22,3.437,3.437,3.437,3.437,1
20111001|2011-09-22 16:00,22,3.4395,3.4395,3.4395,3.4395,1
20111001|2011-09-22 17:30,23,3.452,3.452,3.452,3.452,6
20111001|2011-09-22 19:00,23,3.463,3.4705,3.463,3.4705,5
20111001|2011-09-22 19:30,23,3.4765,3.4765,3.4765,3.4765,1
20111001|2011-09-22 20:30,23,3.406,3.423,3.406,3.423,2
20111001|2011-09-22 21:00,23,3.4155,3.4155,3.4155,3.4155,1
20111001|2011-09-22 21:30,23,3.431,3.431,3.431,3.431,1
20111001|2011-09-22 22:00,23,3.415,3.415,3.415,3.415,1
20111001|2011-09-22 23:30,23,3.408,3.408,3.3855,3.3855,2
20111001|2011-09-23 00:00,23,3.362,3.362,3.343,3.346,8
20111001|2011-09-23 00:30,23,3.3255,3.3255,3.2115,3.2115,8
20111001|2011-09-23 01:00,23,3.209,3.273,3.209,3.271,20
20111001|2011-09-23 03:00,23,3.3485,3.356,3.3485,3.3555,3
20111001|2011-09-23 04:30,23,3.345,3.348,3.3445,3.3455,5
20111001|2011-09-23 05:00,23,3.328,3.328,3.297,3.297,8
20111001|2011-09-23 05:30,23,3.2915,3.2915,3.2765,3.28,8
20111001|2011-09-23 06:00,23,3.2765,3.284,3.2715,3.282,9
20111001|2011-09-23 06:30,23,3.284,3.3005,3.2805,3.3005,9
20111001|2011-09-23 07:00,23,3.301,3.343,3.301,3.343,8
20111001|2011-09-23 07:30,23,3.33,3.3325,3.32,3.327,62
20111001|2011-09-23 08:00,23,3.333,3.3715,3.333,3.3715,40
20111001|2011-09-23 08:30,23,3.3665,3.3665,3.3665,3.3665,1
20111001|2011-09-23 09:00,23,3.315,3.328,3.315,3.328,20
20111001|2011-09-23 09:30,23,3.3375,3.3375,3.3375,3.3375,1
20111001|2011-09-23 10:00,23,3.375,3.375,3.375,3.375,2
20111001|2011-09-23 10:30,23,3.3145,3.315,3.306,3.306,15
20111001|2011-09-23 11:00,23,3.2985,3.32,3.2985,3.32,11
20111001|2011-09-23 11:30,23,3.303,3.303,3.27,3.27,10
20111001|2011-09-23 12:00,23,3.2715,3.2715,3.2575,3.2575,6
20111001|2011-09-23 12:30,23,3.2725,3.282,3.2665,3.282,5
20111001|2011-09-23 13:00,23,3.2945,3.2955,3.269,3.269,13
20111001|2011-09-23 13:30,23,3.281,3.282,3.281,3.282,3
20111001|2011-09-23 14:00,23,3.2755,3.2755,3.2755,3.2755,2
20111001|2011-09-23 15:00,23,3.307,3.307,3.307,3.307,1
20111001|2011-09-23 15:30,23,3.305,3.3095,3.305,3.3095,3
20111001|2011-09-23 16:00,23,3.3095,3.3095,3.3055,3.309,4
20111001|2011-09-25 17:00,26,3.3115,3.3115,3.3115,3.3115,1
20111001|2011-09-25 17:30,26,3.317,3.317,3.317,3.317,1
20111001|2011-09-25 18:30,26,3.3285,3.3285,3.3285,3.3285,1
20111001|2011-09-25 19:00,26,3.327,3.327,3.327,3.327,1
20111001|2011-09-25 19:30,26,3.311,3.318,3.311,3.318,2
20111001|2011-09-25 20:00,26,3.33,3.33,3.312,3.312,2
20111001|2011-09-25 22:00,26,3.315,3.315,3.315,3.315,1
20111001|2011-09-25 23:30,26,3.265,3.265,3.265,3.265,2
20111001|2011-09-26 00:00,26,3.2405,3.25,3.24,3.2405,13
20111001|2011-09-26 00:30,26,3.2295,3.2295,3.1785,3.2035,5
20111001|2011-09-26 01:00,26,3.1,3.1215,3.1,3.1215,36
20111001|2011-09-26 01:30,26,3.0905,3.0905,3.0795,3.0875,3
20111001|2011-09-26 02:00,26,3.13,3.134,3.13,3.134,3
20111001|2011-09-26 02:30,26,3.162,3.1625,3.162,3.1625,5
20111001|2011-09-26 03:00,26,3.178,3.1985,3.174,3.1985,9
20111001|2011-09-26 03:30,26,3.2055,3.2055,3.2055,3.2055,1
20111001|2011-09-26 04:00,26,3.2215,3.2215,3.2215,3.2215,1
20111001|2011-09-26 04:30,26,3.2075,3.2075,3.2075,3.2075,1
20111001|2011-09-26 06:00,26,3.2635,3.268,3.2635,3.268,2
20111001|2011-09-26 07:00,26,3.275,3.2795,3.275,3.2795,2
20111001|2011-09-26 08:00,26,3.272,3.272,3.2335,3.2335,6
20111001|2011-09-26 08:30,26,3.229,3.2445,3.2225,3.2445,17
20111001|2011-09-26 09:00,26,3.215,3.215,3.1825,3.197,15
20111001|2011-09-26 09:30,26,3.201,3.2255,3.201,3.2255,5
20111001|2011-09-26 10:00,26,3.228,3.2805,3.228,3.2805,8
20111001|2011-09-26 10:30,26,3.282,3.282,3.265,3.265,4
20111001|2011-09-26 11:00,26,3.265,3.2715,3.257,3.2715,5
20111001|2011-09-26 11:30,26,3.276,3.276,3.2655,3.276,10
20111001|2011-09-26 12:00,26,3.2925,3.2925,3.2925,3.2925,1
20111001|2011-09-26 12:30,26,3.2905,3.2905,3.2905,3.2905,1
20111001|2011-09-26 13:30,26,3.2995,3.303,3.2995,3.303,19
20111001|2011-09-26 14:30,26,3.3185,3.334,3.3185,3.334,3
20111001|2011-09-26 15:00,26,3.337,3.337,3.337,3.337,1
20111001|2011-09-26 16:00,26,3.3475,3.3475,3.3475,3.3475,2
20111001|2011-09-26 18:00,27,3.3365,3.3365,3.3355,3.3355,8
20111001|2011-09-26 20:30,27,3.3305,3.3305,3.299,3.299,5
20111001|2011-09-26 21:00,27,3.3065,3.3135,3.3065,3.3135,2
20111001|2011-09-26 21:30,27,3.34,3.3415,3.3215,3.3215,10
20111001|2011-09-27 00:30,27,3.3355,3.35,3.3355,3.35,6
20111001|2011-09-27 01:00,27,3.3655,3.3655,3.362,3.362,6
20111001|2011-09-27 01:30,27,3.364,3.368,3.364,3.365,4
20111001|2011-09-27 02:00,27,3.3395,3.3395,3.337,3.339,5
20111001|2011-09-27 02:30,27,3.363,3.363,3.36,3.3605,4
20111001|2011-09-27 03:00,27,3.3575,3.3575,3.3575,3.3575,1
20111001|2011-09-27 03:30,27,3.3515,3.3515,3.3515,3.3515,1
20111001|2011-09-27 04:00,27,3.3485,3.375,3.3485,3.375,4
20111001|2011-09-27 04:30,27,3.3795,3.382,3.374,3.374,3
20111001|2011-09-27 05:00,27,3.3755,3.385,3.3755,3.385,2
20111001|2011-09-27 05:30,27,3.3825,3.391,3.38,3.391,7
20111001|2011-09-27 06:00,27,3.3995,3.3995,3.3995,3.3995,1
20111001|2011-09-27 07:00,27,3.4,3.4005,3.3935,3.4,19
20111001|2011-09-27 08:00,27,3.4375,3.4375,3.431,3.431,33
20111001|2011-09-27 08:30,27,3.46,3.46,3.4545,3.4545,3
20111001|2011-09-27 09:00,27,3.44,3.44,3.44,3.44,2
20111001|2011-09-27 09:30,27,3.453,3.4565,3.453,3.4565,5
20111001|2011-09-27 10:00,27,3.4455,3.455,3.4455,3.455,7
20111001|2011-09-27 10:30,27,3.4525,3.4525,3.4265,3.4325,8
20111001|2011-09-27 11:30,27,3.4325,3.4325,3.427,3.427,5
20111001|2011-09-27 12:00,27,3.43,3.43,3.43,3.43,2
20111001|2011-09-27 13:00,27,3.44,3.44,3.44,3.44,1
20111001|2011-09-27 14:30,27,3.4055,3.4055,3.4015,3.405,5
20111001|2011-09-27 15:00,27,3.405,3.4055,3.401,3.4055,3
20111001|2011-09-27 15:30,27,3.4055,3.4135,3.4055,3.4135,19
20111001|2011-09-27 17:30,28,3.4,3.4,3.4,3.4,1
20111001|2011-09-27 19:00,28,3.4045,3.4055,3.4045,3.405,5
20111001|2011-09-27 19:30,28,3.4025,3.4025,3.4025,3.4025,1
20111001|2011-09-27 20:00,28,3.366,3.366,3.366,3.366,1
20111001|2011-09-27 21:00,28,3.365,3.365,3.365,3.365,1
20111001|2011-09-28 00:30,28,3.3105,3.3105,3.2895,3.2895,5
20111001|2011-09-28 02:00,28,3.351,3.377,3.349,3.377,4
20111001|2011-09-28 02:30,28,3.3855,3.3855,3.3855,3.3855,5
20111001|2011-09-28 04:00,28,3.351,3.351,3.35,3.35,5
20111001|2011-09-28 07:00,28,3.335,3.359,3.335,3.359,45
20111001|2011-09-28 07:30,28,3.3425,3.35,3.3425,3.35,14
20111001|2011-09-28 08:00,28,3.352,3.36,3.352,3.36,3
20111001|2011-09-28 08:30,28,3.339,3.343,3.3385,3.34,5
20111001|2011-09-28 09:30,28,3.3155,3.3155,3.315,3.315,30
20111001|2011-09-28 10:00,28,3.3095,3.3095,3.3075,3.3075,3
20111001|2011-09-28 10:30,28,3.293,3.293,3.276,3.276,15
20111001|2011-09-28 11:00,28,3.2805,3.281,3.242,3.242,38
20111001|2011-09-28 12:00,28,3.2225,3.225,3.2155,3.2155,5
20111001|2011-09-28 12:30,28,3.2,3.2065,3.2,3.2065,3
20111001|2011-09-28 14:00,28,3.166,3.166,3.166,3.166,1
20111001|2011-09-28 14:30,28,3.1625,3.1625,3.1625,3.1625,1
20111001|2011-09-28 15:30,28,3.1725,3.1755,3.1725,3.1755,9
20111001|2011-09-28 16:00,28,3.168,3.1715,3.168,3.1715,6
20111001|2011-09-28 18:00,29,3.1555,3.1555,3.1555,3.1555,1
20111001|2011-09-28 19:30,29,3.1075,3.109,3.1075,3.109,2
20111001|2011-09-28 20:00,29,3.1405,3.1405,3.1405,3.1405,1
20111001|2011-09-29 00:00,29,3.1775,3.1775,3.1775,3.1775,1
20111001|2011-09-29 00:30,29,3.187,3.187,3.187,3.187,1
20111001|2011-09-29 01:00,29,3.1905,3.1905,3.1815,3.1815,2
20111001|2011-09-29 01:30,29,3.1785,3.1785,3.1785,3.1785,1
20111001|2011-09-29 05:30,29,3.215,3.215,3.215,3.215,1
20111001|2011-09-29 06:30,29,3.167,3.167,3.167,3.167,1
20111001|2011-09-29 07:00,29,3.179,3.181,3.1705,3.1705,9
20111001|2011-09-29 07:30,29,3.2085,3.23,3.2085,3.23,7
20111001|2011-09-29 08:00,29,3.2455,3.2455,3.2455,3.2455,2
20111001|2011-09-29 08:30,29,3.2415,3.26,3.2335,3.26,30
20111001|2011-09-29 09:30,29,3.239,3.24,3.239,3.24,3
20111001|2011-09-29 10:30,29,3.267,3.267,3.267,3.267,1
20111001|2011-09-29 11:00,29,3.2565,3.2595,3.2565,3.2595,20
20111001|2011-09-29 11:30,29,3.235,3.235,3.2345,3.2345,2
20111001|2011-09-29 12:30,29,3.23,3.23,3.226,3.226,3
20111001|2011-09-29 13:00,29,3.2,3.2,3.2,3.2,1
20111001|2011-09-29 14:00,29,3.202,3.204,3.202,3.204,7
20111001|2011-09-29 15:30,29,3.2355,3.2355,3.2355,3.2355,1
20111001|2011-09-30 07:30,30,3.1825,3.1825,3.1825,3.1825,1
20111001|2011-09-30 08:00,30,3.18,3.184,3.18,3.184,5
20111001|2011-09-30 08:30,30,3.19,3.194,3.18,3.18,5
20111001|2011-09-30 09:00,30,3.1475,3.1475,3.1475,3.1475,4
20111001|2011-09-30 10:00,30,3.1145,3.15,3.1145,3.15,109
20111001|2011-09-30 11:00,30,3.18,3.18,3.18,3.18,3
20111001|2011-09-30 11:30,30,3.1815,3.1815,3.1815,3.1815,1
20111001|2011-09-30 13:00,30,3.126,3.126,3.123,3.123,17
20111001|2011-09-30 13:30,30,3.1235,3.1235,3.1235,3.1235,2
20111001|2011-09-30 14:00,30,3.133,3.133,3.133,3.133,5
20111001|2011-09-30 15:00,30,3.1035,3.1035,3.1035,3.1035,3
20111001|2011-10-02 22:30,3,3.0725,3.0725,3.0725,3.0725,1
20111001|2011-10-02 23:00,3,3.08,3.08,3.08,3.08,1
20111001|2011-10-02 23:30,3,3.06,3.06,3.06,3.06,1
20111001|2011-10-03 01:00,3,3.001,3.001,3.001,3.001,1
20111001|2011-10-03 01:30,3,3.015,3.015,3.014,3.014,2
20111001|2011-10-03 02:00,3,3.0265,3.0265,3.0265,3.0265,1
20111001|2011-10-03 05:30,3,3.082,3.082,3.082,3.082,1
20111001|2011-10-03 06:30,3,3.075,3.075,3.075,3.075,1
20111001|2011-10-03 10:00,3,3.09,3.09,3.09,3.09,2
20111001|2011-10-03 10:30,3,3.1345,3.1345,3.134,3.134,2
20111001|2011-10-03 11:00,3,3.142,3.142,3.142,3.142,2
20111001|2011-10-03 12:00,3,3.0965,3.0965,3.0965,3.0965,1
20111001|2011-10-04 07:30,4,3.088,3.0885,3.088,3.0885,2
20111001|2011-10-04 08:00,4,3.0905,3.0905,3.0905,3.0905,1
20111001|2011-10-04 10:00,4,3.125,3.125,3.125,3.125,2
20111001|2011-10-04 10:30,4,3.085,3.085,3.085,3.085,2
20111001|2011-10-04 11:00,4,3.0935,3.098,3.0935,3.098,4
20111001|2011-10-04 12:30,4,3.071,3.071,3.071,3.071,2
20111001|2011-10-04 13:00,4,3.071,3.0785,3.071,3.0775,5
20111001|2011-10-05 06:00,5,3.116,3.118,3.116,3.118,12
20111001|2011-10-05 06:30,5,3.115,3.115,3.086,3.086,4
20111001|2011-10-05 07:00,5,3.081,3.081,3.0595,3.0595,4
20111001|2011-10-05 07:30,5,3.0465,3.0665,3.0465,3.0615,12
20111001|2011-10-05 08:00,5,3.0635,3.0695,3.0635,3.0695,2
20111001|2011-10-05 09:30,5,3.048,3.048,3.048,3.048,1
20111001|2011-10-05 10:30,5,3.087,3.087,3.087,3.087,1
20111001|2011-10-06 07:00,6,3.2305,3.2305,3.2305,3.2305,3
20111001|2011-10-06 10:00,6,3.2265,3.2265,3.2265,3.2265,1
20111001|2011-10-06 11:00,6,3.2365,3.2365,3.235,3.235,2
20111001|2011-10-06 11:30,6,3.235,3.235,3.235,3.235,1
20111001|2011-10-06 12:30,6,3.2545,3.2545,3.2545,3.2545,1
20111001|2011-10-06 13:30,6,3.26,3.26,3.26,3.26,1
20111001|2011-10-06 22:00,7,3.313,3.313,3.313,3.313,1
20111001|2011-10-07 03:00,7,3.3,3.3,3.3,3.3,2
20111001|2011-10-07 05:00,7,3.299,3.299,3.295,3.295,2
20111001|2011-10-07 07:30,7,3.3135,3.318,3.3135,3.318,2
20111001|2011-10-07 08:30,7,3.28,3.28,3.28,3.28,5
20111001|2011-10-07 11:00,7,3.3125,3.313,3.3035,3.3035,3
20111001|2011-10-07 11:30,7,3.2635,3.2635,3.2635,3.2635,1
20111001|2011-10-07 15:30,7,3.279,3.279,3.2785,3.2785,2
20111001|2011-10-10 10:00,10,3.3665,3.369,3.366,3.369,6
20111001|2011-10-10 11:00,10,3.26,3.26,3.26,3.26,18
20111001|2011-10-11 07:00,11,3.264,3.2645,3.264,3.2645,4
20111001|2011-10-11 07:30,11,3.25,3.25,3.239,3.239,6
20111001|2011-10-11 08:00,11,3.246,3.2465,3.246,3.2465,2
20111001|2011-10-11 09:00,11,3.234,3.2545,3.234,3.2545,9
20111001|2011-10-11 11:00,11,3.294,3.297,3.294,3.297,4
20111001|2011-10-11 11:30,11,3.284,3.284,3.284,3.284,2
20111001|2011-10-11 12:00,11,3.2835,3.284,3.2835,3.284,4
20111001|2011-10-11 13:30,11,3.28,3.28,3.28,3.28,1
20111001|2011-10-11 21:00,12,3.3,3.3,3.3,3.3,3
20111001|2011-10-12 07:30,12,3.3915,3.3915,3.3915,3.3915,1
20111001|2011-10-12 08:00,12,3.3815,3.3815,3.3815,3.3815,1
20111001|2011-10-12 08:30,12,3.3735,3.3735,3.3735,3.3735,1
20111001|2011-10-12 12:00,12,3.391,3.391,3.391,3.391,3
20111001|2011-10-12 13:00,12,3.388,3.388,3.388,3.388,2
20111001|2011-10-12 15:00,12,3.3615,3.3615,3.3615,3.3615,1
20111001|2011-10-13 07:00,13,3.3,3.3,3.3,3.3,2
20111001|2011-10-13 08:00,13,3.3135,3.3135,3.3135,3.3135,2
20111001|2011-10-13 08:30,13,3.2875,3.2875,3.287,3.287,3
20111001|2011-10-13 15:00,13,3.3225,3.3225,3.3225,3.3225,1
20111001|2011-10-14 06:30,14,3.39,3.39,3.39,3.39,3
20111001|2011-10-14 08:00,14,3.4045,3.4045,3.4045,3.4045,1
20111001|2011-10-14 08:30,14,3.403,3.403,3.403,3.403,1
20111001|2011-10-14 09:00,14,3.3985,3.3985,3.3985,3.3985,2
20111001|2011-10-14 14:30,14,3.418,3.418,3.418,3.418,1
20111001|2011-10-17 03:30,17,3.454,3.454,3.454,3.454,2
20111001|2011-10-17 07:00,17,3.419,3.419,3.419,3.419,4
20111001|2011-10-17 08:00,17,3.3985,3.3985,3.3985,3.3985,1
20111001|2011-10-17 08:30,17,3.386,3.386,3.3755,3.3755,6
20111001|2011-10-17 10:30,17,3.3895,3.3905,3.3895,3.3905,4
20111001|2011-10-17 11:00,17,3.366,3.366,3.3655,3.3655,5
20111001|2011-10-17 14:00,17,3.353,3.353,3.353,3.353,1
20111001|2011-10-18 01:00,18,3.3135,3.3135,3.3135,3.3135,2
20111001|2011-10-18 02:30,18,3.286,3.286,3.286,3.286,1
20111001|2011-10-18 04:00,18,3.27,3.27,3.27,3.27,2
20111001|2011-10-18 07:00,18,3.2735,3.2745,3.2735,3.2745,4
20111001|2011-10-18 07:30,18,3.287,3.287,3.287,3.287,1
20111001|2011-10-18 08:00,18,3.3105,3.3105,3.3035,3.3035,2
20111001|2011-10-18 09:30,18,3.315,3.315,3.315,3.315,2
20111001|2011-10-19 08:30,19,3.29,3.29,3.29,3.29,5
20111001|2011-10-19 09:30,19,3.308,3.308,3.308,3.308,2
20111001|2011-10-19 10:00,19,3.278,3.278,3.278,3.278,1
20111001|2011-10-19 10:30,19,3.25,3.25,3.25,3.25,1
20111001|2011-10-19 13:00,19,3.216,3.216,3.216,3.216,1
20111001|2011-10-19 20:00,20,3.19,3.19,3.19,3.19,2
20111001|2011-10-20 08:00,20,3.152,3.152,3.152,3.152,33
20111001|2011-10-20 08:30,20,3.15,3.15,3.15,3.15,1
20111001|2011-10-20 10:30,20,3.0425,3.0425,3.042,3.042,2
20111001|2011-10-24 08:30,24,3.357,3.364,3.357,3.363,3
20111001|2011-10-24 09:30,24,3.403,3.403,3.403,3.403,1
20111001|2011-10-25 02:30,25,3.482,3.482,3.482,3.482,2
20111001|2011-10-25 08:30,25,3.3985,3.3985,3.394,3.394,2
20111001|2011-10-25 11:30,25,3.4195,3.4195,3.416,3.416,28
20111001|2011-10-26 08:30,26,3.5725,3.5725,3.5725,3.5725,4
20111001|2011-10-26 11:30,26,3.488,3.4895,3.4875,3.4895,7
20111001|2011-10-27 11:30,27,3.689,3.689,3.689,3.689,1
20111101|2010-04-28 10:30,28,3.4,3.4,3.4,3.4,0
20111101|2010-05-25 11:00,25,3.1035,3.1035,3.1035,3.1035,1
20111101|2010-06-01 07:30,1,3.105,3.105,3.105,3.105,11
20111101|2010-06-07 09:30,7,2.838,2.838,2.838,2.838,1
20111101|2010-06-09 10:00,9,2.94,2.94,2.94,2.94,1
20111101|2010-07-12 07:00,12,3.048,3.048,3.048,3.048,11
20111101|2010-10-19 06:00,19,3.7395,3.7765,3.7395,3.7765,3
20111101|2010-10-19 07:00,19,3.707,3.707,3.707,3.707,1
20111101|2010-10-29 11:30,29,3.7175,3.7175,3.7175,3.7175,1
20111101|2010-11-11 14:30,11,4.003,4.003,4.003,4.003,1
20111101|2010-11-12 09:00,12,3.93,3.93,3.93,3.93,1
20111101|2010-11-17 08:30,17,3.675,3.675,3.675,3.675,1
20111101|2010-11-17 09:00,17,3.681,3.7025,3.681,3.7025,4
20111101|2010-11-18 07:30,18,3.754,3.754,3.754,3.754,2
20111101|2010-11-18 09:30,18,3.77,3.77,3.77,3.77,1
20111101|2010-11-19 08:30,19,3.796,3.796,3.796,3.796,1
20111101|2010-11-24 07:30,24,3.708,3.708,3.708,3.708,1
20111101|2010-12-08 07:00,8,3.98,3.98,3.98,3.98,1
20111101|2010-12-13 14:30,13,4.147,4.147,4.147,4.147,1
20111101|2010-12-14 11:30,14,4.1205,4.1235,4.12,4.1235,21
20111101|2010-12-17 15:30,17,4.1145,4.1145,4.1145,4.1145,1
20111101|2010-12-28 11:00,28,4.255,4.255,4.255,4.255,2
20111101|2011-01-04 09:30,4,4.3445,4.3445,4.3445,4.3445,1
20111101|2011-01-10 09:30,10,4.254,4.254,4.254,4.254,1
20111101|2011-01-18 09:00,18,4.4115,4.4115,4.4115,4.4115,2
20111101|2011-01-20 15:30,20,4.239,4.239,4.239,4.239,1
20111101|2011-02-01 09:30,1,4.5,4.5,4.5,4.5,2
20111101|2011-02-03 07:30,3,4.522,4.522,4.522,4.522,1
20111101|2011-02-16 09:30,16,4.5295,4.5295,4.5295,4.5295,1
20111101|2011-02-18 08:00,18,4.4795,4.4795,4.4795,4.4795,2
20111101|2011-02-18 15:00,18,4.4965,4.4965,4.4965,4.4965,1
20111101|2011-02-22 09:30,22,4.42,4.42,4.42,4.42,2
20111101|2011-02-22 11:30,22,4.38,4.38,4.38,4.38,6
20111101|2011-02-23 07:30,23,4.349,4.349,4.349,4.349,2
20111101|2011-02-23 08:00,23,4.313,4.313,4.3075,4.3075,3
20111101|2011-02-23 09:30,23,4.3125,4.314,4.3125,4.314,3
20111101|2011-02-23 10:00,23,4.317,4.317,4.317,4.317,1
20111101|2011-02-27 17:30,28,4.4785,4.48,4.4785,4.48,4
20111101|2011-03-01 08:00,1,4.512,4.512,4.512,4.512,4
20111101|2011-03-03 08:00,3,4.565,4.565,4.565,4.565,1
20111101|2011-03-08 08:00,8,4.318,4.319,4.318,4.319,2
20111101|2011-03-08 10:00,8,4.355,4.355,4.355,4.355,1
20111101|2011-03-09 10:30,9,4.25,4.25,4.25,4.25,1
20111101|2011-03-09 11:30,9,4.2535,4.2585,4.2535,4.2585,5
20111101|2011-03-09 13:00,9,4.253,4.253,4.253,4.253,1
20111101|2011-03-10 11:00,10,4.2285,4.2285,4.2285,4.2285,1
20111101|2011-03-10 14:30,10,4.2305,4.2305,4.2305,4.2305,2
20111101|2011-03-15 08:00,15,4.1625,4.1625,4.1625,4.1625,5
20111101|2011-03-15 08:30,15,4.1705,4.1705,4.1705,4.1705,1
20111101|2011-03-15 10:30,15,4.161,4.161,4.161,4.161,3
20111101|2011-03-16 11:30,16,4.2385,4.2385,4.2385,4.2385,1
20111101|2011-03-18 10:00,18,4.36,4.36,4.36,4.36,1
20111101|2011-03-21 09:00,21,4.32,4.32,4.32,4.32,1
20111101|2011-03-23 11:00,23,4.444,4.444,4.444,4.444,1
20111101|2011-03-23 15:30,23,4.465,4.465,4.465,4.465,1
20111101|2011-04-06 10:30,6,4.4055,4.4065,4.4055,4.4065,7
20111101|2011-04-06 21:30,7,4.396,4.396,4.396,4.396,1
20111101|2011-04-11 18:30,12,4.4945,4.4945,4.4945,4.4945,1
20111101|2011-04-12 12:00,12,4.4285,4.4285,4.4285,4.4285,2
20111101|2011-04-12 18:00,13,4.4185,4.4185,4.4185,4.4185,1
20111101|2011-04-13 11:30,13,4.35,4.35,4.35,4.35,1
20111101|2011-04-14 10:30,14,4.3245,4.3245,4.3245,4.3245,1
20111101|2011-04-15 10:00,15,4.3055,4.3055,4.3055,4.3055,1
20111101|2011-04-15 10:30,15,4.3185,4.3185,4.3185,4.3185,1
20111101|2011-04-20 15:30,20,4.391,4.3915,4.391,4.3915,2
20111101|2011-04-20 19:00,21,4.3895,4.3895,4.3895,4.3895,1
20111101|2011-04-24 18:00,25,4.435,4.435,4.435,4.435,1
20111101|2011-04-26 10:30,26,4.369,4.369,4.369,4.369,1
20111101|2011-04-26 11:00,26,4.369,4.3775,4.369,4.3775,2
20111101|2011-04-27 10:30,27,4.2775,4.2775,4.273,4.2735,20
20111101|2011-04-29 02:00,29,4.26,4.26,4.26,4.26,2
20111101|2011-04-29 10:00,29,4.22,4.22,4.22,4.22,3
20111101|2011-05-02 07:00,2,4.175,4.175,4.175,4.175,33
20111101|2011-05-02 11:30,2,4.227,4.227,4.227,4.227,2
20111101|2011-05-02 12:00,2,4.226,4.226,4.226,4.226,1
20111101|2011-05-03 07:30,3,4.229,4.229,4.229,4.229,3
20111101|2011-05-03 10:30,3,4.2785,4.2785,4.2785,4.2785,2
20111101|2011-05-03 11:30,3,4.2825,4.2825,4.2825,4.2825,1
20111101|2011-05-04 11:00,4,4.1645,4.1645,4.1645,4.1645,1
20111101|2011-05-04 11:30,4,4.167,4.167,4.167,4.167,1
20111101|2011-05-04 13:30,4,4.177,4.177,4.177,4.177,2
20111101|2011-05-05 02:00,5,4.139,4.139,4.139,4.139,2
20111101|2011-05-05 05:30,5,4.07,4.07,4.07,4.07,1
20111101|2011-05-05 07:30,5,4.0615,4.0615,4.0615,4.0615,1
20111101|2011-05-05 08:30,5,4.046,4.0465,4.046,4.0465,2
20111101|2011-05-05 09:00,5,4.0525,4.0525,4.0525,4.0525,1
20111101|2011-05-05 09:30,5,4.049,4.049,4.049,4.049,1
20111101|2011-05-05 10:00,5,4.0125,4.0125,4.0125,4.0125,1
20111101|2011-05-05 11:30,5,4.0295,4.0295,4.0295,4.0295,1
20111101|2011-05-05 13:00,5,4.0275,4.0275,4.0275,4.0275,1
20111101|2011-05-05 14:00,5,4.0065,4.007,4,4,5
20111101|2011-05-05 14:30,5,4.007,4.007,4.007,4.007,1
20111101|2011-05-06 02:00,6,3.9925,3.9925,3.9925,3.9925,3
20111101|2011-05-06 07:00,6,4.033,4.0335,4.0225,4.0225,3
20111101|2011-05-06 08:30,6,4.052,4.052,4.052,4.052,1
20111101|2011-05-06 10:30,6,4.048,4.048,4.048,4.048,1
20111101|2011-05-06 11:30,6,4.0235,4.0235,4.0235,4.0235,2
20111101|2011-05-06 12:00,6,4.0035,4.0035,4.0035,4.0035,1
20111101|2011-05-09 08:00,9,4.066,4.066,4.066,4.066,2
20111101|2011-05-09 12:00,9,4.05,4.05,4.05,4.05,2
20111101|2011-05-09 12:30,9,4.0595,4.0595,4.0595,4.0595,1
20111101|2011-05-10 08:00,10,4.066,4.066,4.066,4.066,1
20111101|2011-05-10 09:30,10,4.0625,4.0625,4.0625,4.0625,4
20111101|2011-05-10 11:30,10,4.074,4.074,4.074,4.074,1
20111101|2011-05-11 08:00,11,3.9735,3.974,3.9735,3.974,8
20111101|2011-05-11 08:30,11,3.989,3.989,3.989,3.989,1
20111101|2011-05-11 11:00,11,3.966,3.966,3.966,3.966,2
20111101|2011-05-11 11:30,11,3.954,3.954,3.946,3.946,5
20111101|2011-05-12 00:30,12,3.92,3.92,3.92,3.92,1
20111101|2011-05-12 03:30,12,3.9,3.9,3.9,3.9,1
20111101|2011-05-12 04:30,12,3.89,3.89,3.89,3.89,3
20111101|2011-05-12 09:00,12,3.956,3.956,3.956,3.956,2
20111101|2011-05-12 11:30,12,4.0005,4.0015,4.0005,4.0015,2
20111101|2011-05-13 11:00,13,4.0025,4.0025,4.0025,4.0025,1
20111101|2011-05-13 11:30,13,4.022,4.022,4.022,4.022,1
20111101|2011-05-16 09:30,16,4.0365,4.0365,4.0365,4.0365,1
20111101|2011-05-16 11:30,16,4.0265,4.0265,4.0265,4.0265,2
20111101|2011-05-17 07:00,17,4.0485,4.0485,4.0485,4.0485,1
20111101|2011-05-17 11:30,17,4.0375,4.0375,4.0375,4.0375,1
20111101|2011-05-18 08:00,18,4.098,4.0995,4.098,4.0995,2
20111101|2011-05-18 11:30,18,4.1405,4.1405,4.1405,4.1405,1
20111101|2011-05-18 12:00,18,4.1465,4.1465,4.1465,4.1465,1
20111101|2011-05-18 17:30,19,4.1415,4.1415,4.1415,4.1415,1
20111101|2011-05-19 10:00,19,4.093,4.0985,4.093,4.098,16
20111101|2011-05-20 03:30,20,4.1415,4.1415,4.1415,4.1415,1
20111101|2011-05-20 11:00,20,4.1725,4.1725,4.171,4.171,16
20111101|2011-05-20 11:30,20,4.171,4.171,4.156,4.156,4
20111101|2011-05-23 08:00,23,3.999,3.999,3.999,3.999,1
20111101|2011-05-23 11:30,23,4.025,4.025,4.025,4.025,2
20111101|2011-05-24 09:30,24,4.075,4.075,4.075,4.075,1
20111101|2011-05-24 12:00,24,4.048,4.048,4.048,4.048,1
20111101|2011-05-25 09:00,25,4.1395,4.14,4.1395,4.14,5
20111101|2011-05-25 11:30,25,4.1395,4.1395,4.1395,4.1395,1
20111101|2011-05-25 17:00,26,4.1325,4.1325,4.1325,4.1325,1
20111101|2011-05-26 08:30,26,4.15,4.15,4.15,4.15,1
20111101|2011-05-26 11:30,26,4.146,4.146,4.146,4.146,1
20111101|2011-05-27 07:30,27,4.22,4.22,4.22,4.22,10
20111101|2011-05-27 12:00,27,4.219,4.2205,4.219,4.2205,2
20111101|2011-05-27 13:00,27,4.213,4.213,4.213,4.213,1
20111101|2011-05-31 12:00,31,4.2155,4.2155,4.2155,4.2155,1
20111101|2011-06-01 11:30,1,4.149,4.149,4.149,4.149,3
20111101|2011-06-01 15:00,1,4.1255,4.1255,4.1255,4.1255,1
20111101|2011-06-09 11:00,9,4.1415,4.1415,4.1415,4.1415,2
20111101|2011-06-10 09:00,10,4.065,4.065,4.065,4.065,4
20111101|2011-06-10 10:00,10,4.077,4.077,4.077,4.077,1
20111101|2011-06-13 11:00,13,4.0705,4.0705,4.0705,4.0705,1
20111101|2011-06-14 13:30,14,4.193,4.193,4.1925,4.1925,8
20111101|2011-06-14 15:00,14,4.2,4.2,4.2,4.2,2
20111101|2011-06-20 10:30,20,4.097,4.097,4.097,4.097,1
20111101|2011-06-22 00:00,22,4.097,4.097,4.097,4.097,1
20111101|2011-06-22 05:00,22,4.08,4.08,4.08,4.08,2
20111101|2011-06-22 20:00,23,4.0725,4.0725,4.0705,4.0705,2
20111101|2011-06-23 10:00,23,4.0705,4.0705,4.0705,4.0705,8
20111101|2011-06-23 13:30,23,4.075,4.075,4.075,4.075,1
20111101|2011-06-27 07:30,27,4.0735,4.0735,4.0735,4.0735,1
20111101|2011-06-27 14:30,27,4.105,4.1065,4.105,4.1065,4
20111101|2011-06-29 09:00,29,4.201,4.201,4.201,4.201,1
20111101|2011-06-30 10:30,30,4.279,4.279,4.279,4.279,1
20111101|2011-06-30 14:30,30,4.286,4.286,4.286,4.286,2
20111101|2011-06-30 15:30,30,4.2805,4.2805,4.2805,4.2805,1
20111101|2011-07-03 20:00,5,4.333,4.333,4.333,4.333,2
20111101|2011-07-03 21:00,5,4.323,4.323,4.323,4.323,1
20111101|2011-07-05 07:00,5,4.312,4.312,4.312,4.312,1
20111101|2011-07-05 15:00,5,4.348,4.348,4.348,4.348,1
20111101|2011-07-05 20:00,6,4.35,4.35,4.35,4.35,1
20111101|2011-07-06 07:30,6,4.339,4.339,4.339,4.339,1
20111101|2011-07-06 08:00,6,4.34,4.34,4.34,4.34,1
20111101|2011-07-06 09:00,6,4.3255,4.3255,4.3255,4.3255,1
20111101|2011-07-06 10:00,6,4.3375,4.3375,4.3375,4.3375,1
20111101|2011-07-06 22:00,7,4.365,4.365,4.365,4.365,1
20111101|2011-07-07 02:00,7,4.36,4.36,4.36,4.36,1
20111101|2011-07-07 03:30,7,4.375,4.375,4.375,4.375,1
20111101|2011-07-07 04:00,7,4.376,4.376,4.376,4.376,1
20111101|2011-07-07 08:00,7,4.4,4.4,4.4,4.4,1
20111101|2011-07-07 08:30,7,4.42,4.42,4.42,4.42,1
20111101|2011-07-07 10:00,7,4.45,4.45,4.45,4.45,1
20111101|2011-07-07 16:00,7,4.4435,4.4435,4.4435,4.4435,1
20111101|2011-07-08 07:30,8,4.4145,4.4145,4.4145,4.4145,2
20111101|2011-07-08 08:00,8,4.408,4.4095,4.408,4.4095,12
20111101|2011-07-08 11:30,8,4.42,4.42,4.42,4.42,1
20111101|2011-07-11 07:30,11,4.381,4.381,4.381,4.381,1
20111101|2011-07-12 15:00,12,4.3985,4.3995,4.3985,4.3995,2
20111101|2011-07-13 01:00,13,4.4445,4.4445,4.4445,4.4445,4
20111101|2011-07-13 09:30,13,4.441,4.441,4.441,4.441,1
20111101|2011-07-13 15:00,13,4.4105,4.4105,4.4105,4.4105,1
20111101|2011-07-14 08:00,14,4.412,4.412,4.4115,4.4115,3
20111101|2011-07-14 11:30,14,4.3925,4.3925,4.3915,4.3915,7
20111101|2011-07-14 12:00,14,4.391,4.391,4.391,4.391,1
20111101|2011-07-15 11:00,15,4.4225,4.4225,4.4225,4.4225,3
20111101|2011-07-19 08:30,19,4.5005,4.5005,4.5005,4.5005,1
20111101|2011-07-19 11:30,19,4.4825,4.4825,4.4825,4.4825,2
20111101|2011-07-20 10:30,20,4.45,4.45,4.45,4.45,1
20111101|2011-07-20 11:30,20,4.445,4.445,4.445,4.445,1
20111101|2011-07-21 07:30,21,4.4075,4.4075,4.4075,4.4075,1
20111101|2011-07-21 09:00,21,4.4245,4.4245,4.4245,4.4245,1
20111101|2011-07-21 09:30,21,4.4345,4.4345,4.4345,4.4345,1
20111101|2011-07-25 00:30,25,4.3965,4.3965,4.3965,4.3965,2
20111101|2011-07-27 10:30,27,4.4555,4.4555,4.4555,4.4555,1
20111101|2011-07-27 15:30,27,4.4555,4.4555,4.4555,4.4555,1
20111101|2011-07-29 10:00,29,4.4575,4.4575,4.4575,4.4575,1
20111101|2011-08-01 03:00,1,4.5095,4.51,4.5095,4.51,4
20111101|2011-08-01 08:00,1,4.4905,4.4905,4.4905,4.4905,1
20111101|2011-08-01 08:30,1,4.4885,4.4885,4.4885,4.4885,1
20111101|2011-08-01 09:00,1,4.4475,4.4475,4.4475,4.4475,1
20111101|2011-08-02 07:30,2,4.3985,4.3985,4.3985,4.3985,1
20111101|2011-08-02 10:30,2,4.4035,4.4035,4.4035,4.4035,1
20111101|2011-08-02 11:30,2,4.417,4.4175,4.417,4.4175,2
20111101|2011-08-02 15:30,2,4.398,4.398,4.398,4.398,1
20111101|2011-08-03 08:30,3,4.361,4.361,4.361,4.361,1
20111101|2011-08-03 09:00,3,4.35,4.35,4.35,4.35,1
20111101|2011-08-03 10:00,3,4.347,4.347,4.347,4.347,7
20111101|2011-08-03 15:00,3,4.3555,4.3555,4.3555,4.3555,1
20111101|2011-08-05 06:30,5,4.19,4.19,4.19,4.19,6
20111101|2011-08-05 08:30,5,4.2225,4.2225,4.2225,4.2225,2
20111101|2011-08-05 09:30,5,4.187,4.189,4.1825,4.189,3
20111101|2011-08-05 10:00,5,4.1695,4.1695,4.158,4.158,2
20111101|2011-08-05 10:30,5,4.127,4.127,4.12,4.12,2
20111101|2011-08-05 11:00,5,4.108,4.108,4.101,4.101,5
20111101|2011-08-05 11:30,5,4.127,4.127,4.127,4.127,5
20111101|2011-08-05 12:00,5,4.1305,4.1315,4.1305,4.1315,4
20111101|2011-08-05 13:30,5,4.1415,4.1415,4.1415,4.1415,2
20111101|2011-08-07 17:00,8,4.0935,4.0935,4.0935,4.0935,2
20111101|2011-08-07 18:30,8,4.1315,4.1315,4.1315,4.1315,2
20111101|2011-08-07 20:00,8,4.1055,4.1055,4.1055,4.1055,1
20111101|2011-08-07 22:30,8,4.1115,4.1115,4.1115,4.1115,10
20111101|2011-08-08 08:00,8,4.1035,4.1035,4.1035,4.1035,1
20111101|2011-08-08 09:00,8,4.0685,4.069,4.0685,4.069,6
20111101|2011-08-08 09:30,8,4.026,4.026,4.0105,4.0105,3
20111101|2011-08-08 10:30,8,3.9925,3.9925,3.9925,3.9925,1
20111101|2011-08-08 11:30,8,3.98,3.98,3.98,3.98,3
20111101|2011-08-08 13:00,8,3.955,3.955,3.955,3.955,1
20111101|2011-08-08 13:30,8,3.9545,3.9545,3.9545,3.9545,4
20111101|2011-08-08 14:30,8,3.9615,3.9615,3.9615,3.9615,1
20111101|2011-08-08 15:00,8,3.949,3.9495,3.949,3.9495,2
20111101|2011-08-08 15:30,8,3.9485,3.9485,3.9485,3.9485,1
20111101|2011-08-08 17:30,9,3.95,3.95,3.95,3.95,2
20111101|2011-08-08 18:30,9,3.943,3.943,3.9425,3.9425,2
20111101|2011-08-08 19:00,9,3.9285,3.9285,3.9285,3.9285,2
20111101|2011-08-08 19:30,9,3.8915,3.8915,3.8835,3.8835,4
20111101|2011-08-09 01:00,9,3.9685,3.9685,3.9685,3.9685,1
20111101|2011-08-09 07:30,9,4.019,4.0195,4.019,4.0195,3
20111101|2011-08-09 08:00,9,3.9825,4.003,3.9825,4.003,10
20111101|2011-08-09 08:30,9,4.002,4.004,4.002,4.004,4
20111101|2011-08-09 09:30,9,4.022,4.0225,4.022,4.0225,3
20111101|2011-08-09 10:30,9,3.9965,3.9965,3.986,3.986,4
20111101|2011-08-09 11:30,9,3.9865,3.991,3.9865,3.9865,8
20111101|2011-08-09 12:30,9,3.9845,3.9865,3.9845,3.9865,6
20111101|2011-08-09 13:00,9,3.94,3.94,3.94,3.94,2
20111101|2011-08-09 13:30,9,3.9215,3.9215,3.9215,3.9215,1
20111101|2011-08-10 03:00,10,4.035,4.035,4.035,4.035,1
20111101|2011-08-10 06:30,10,4.0405,4.0405,4.0405,4.0405,3
20111101|2011-08-10 08:00,10,4.005,4.005,3.995,3.995,4
20111101|2011-08-10 09:00,10,3.99,3.99,3.99,3.99,1
20111101|2011-08-10 09:30,10,3.9475,3.9475,3.9475,3.9475,1
20111101|2011-08-10 10:00,10,3.915,3.915,3.915,3.915,10
20111101|2011-08-10 10:30,10,3.894,3.896,3.894,3.894,12
20111101|2011-08-10 11:00,10,3.929,3.93,3.929,3.93,6
20111101|2011-08-10 11:30,10,3.914,3.914,3.914,3.914,2
20111101|2011-08-10 14:00,10,3.93,3.93,3.93,3.93,4
20111101|2011-08-10 17:30,11,3.889,3.889,3.889,3.889,4
20111101|2011-08-11 00:30,11,4.021,4.021,4.02,4.02,9
20111101|2011-08-11 07:30,11,4.0025,4.0025,4.0025,4.0025,2
20111101|2011-08-11 11:00,11,4.0315,4.037,4.0315,4.037,2
20111101|2011-08-11 19:00,12,4.05,4.05,4.05,4.05,1
20111101|2011-08-12 07:00,12,4.025,4.025,4.025,4.025,4
20111101|2011-08-12 08:00,12,4.047,4.047,4.047,4.047,1
20111101|2011-08-12 09:30,12,4.0235,4.0235,4.0235,4.0235,1
20111101|2011-08-12 10:00,12,4.028,4.028,4.028,4.028,1
20111101|2011-08-12 10:30,12,4.0235,4.0235,4.0235,4.0235,2
20111101|2011-08-12 11:00,12,4.0315,4.033,4.0315,4.033,18
20111101|2011-08-12 12:00,12,4.0305,4.0305,4.0305,4.0305,1
20111101|2011-08-12 14:00,12,4.009,4.009,4.009,4.009,1
20111101|2011-08-14 19:00,15,4.0135,4.029,4.011,4.029,17
20111101|2011-08-14 19:30,15,4.0475,4.0475,4.0475,4.0475,2
20111101|2011-08-15 04:00,15,4.0245,4.0245,4.0245,4.0245,1
20111101|2011-08-15 07:00,15,4.027,4.027,4.027,4.027,1
20111101|2011-08-15 07:30,15,4.0145,4.015,4.0145,4.0145,6
20111101|2011-08-15 08:00,15,4.0285,4.0285,4.0285,4.0285,4
20111101|2011-08-15 08:30,15,4.0365,4.0365,4.03,4.03,3
20111101|2011-08-15 09:30,15,4.0395,4.0395,4.0395,4.0395,2
20111101|2011-08-15 10:00,15,4.02,4.022,4.019,4.0195,36
20111101|2011-08-15 13:30,15,4.0545,4.0545,4.0545,4.0545,2
20111101|2011-08-15 15:00,15,4.0475,4.0495,4.0475,4.0495,3
20111101|2011-08-16 07:30,16,3.9735,3.974,3.9735,3.974,4
20111101|2011-08-16 08:00,16,4.0045,4.0045,4.0045,4.0045,11
20111101|2011-08-16 11:30,16,4.009,4.009,4.009,4.009,1
20111101|2011-08-16 12:00,16,4.004,4.004,4.004,4.004,2
20111101|2011-08-17 08:00,17,4.0385,4.0385,4.0385,4.0385,1
20111101|2011-08-18 00:00,18,4.044,4.044,4.044,4.044,2
20111101|2011-08-18 08:00,18,4.006,4.006,4.006,4.006,2
20111101|2011-08-18 08:30,18,3.98,3.98,3.98,3.98,1
20111101|2011-08-18 09:00,18,3.979,3.987,3.979,3.987,11
20111101|2011-08-18 10:00,18,3.9725,3.9725,3.9725,3.9725,2
20111101|2011-08-18 11:00,18,3.9775,3.9775,3.9775,3.9775,1
20111101|2011-08-18 11:30,18,3.981,3.9815,3.98,3.98,4
20111101|2011-08-18 12:30,18,3.9705,3.9705,3.9705,3.9705,1
20111101|2011-08-18 14:00,18,3.947,3.947,3.947,3.947,2
20111101|2011-08-19 09:00,19,4.022,4.022,4.022,4.022,1
20111101|2011-08-19 10:00,19,4.006,4.006,4,4,2
20111101|2011-08-21 17:00,22,3.95,3.95,3.95,3.95,1
20111101|2011-08-22 00:30,22,3.9945,3.9945,3.994,3.994,3
20111101|2011-08-22 07:00,22,3.9955,3.9955,3.9955,3.9955,1
20111101|2011-08-22 09:30,22,3.9725,3.9725,3.9725,3.9725,1
20111101|2011-08-22 10:30,22,3.9535,3.9535,3.9535,3.9535,2
20111101|2011-08-22 11:30,22,3.9685,3.9715,3.9685,3.9715,6
20111101|2011-08-22 12:00,22,3.97,3.97,3.97,3.97,3
20111101|2011-08-23 03:30,23,4.01,4.01,4.01,4.01,2
20111101|2011-08-23 04:00,23,4.01,4.01,4.01,4.01,2
20111101|2011-08-23 07:00,23,4.03,4.0415,4.03,4.0415,4
20111101|2011-08-23 08:00,23,4.007,4.007,4.007,4.007,1
20111101|2011-08-23 10:30,23,4.0105,4.0105,4.0105,4.0105,1
20111101|2011-08-23 11:00,23,4,4,4,4,1
20111101|2011-08-23 12:00,23,4.0095,4.0115,4.0095,4.0115,4
20111101|2011-08-23 13:00,23,4.006,4.006,4.006,4.006,1
20111101|2011-08-23 15:00,23,4.026,4.026,4.026,4.026,1
20111101|2011-08-24 02:00,24,3.9995,3.9995,3.9995,3.9995,1
20111101|2011-08-24 06:00,24,4.016,4.016,4.016,4.016,1
20111101|2011-08-24 07:00,24,4.0145,4.0145,4.0145,4.0145,1
20111101|2011-08-24 09:00,24,4.0425,4.0425,4.0425,4.0425,1
20111101|2011-08-24 09:30,24,4.0335,4.0335,4.0335,4.0335,1
20111101|2011-08-24 10:00,24,4.0145,4.0145,4.0145,4.0145,3
20111101|2011-08-24 10:30,24,4.0145,4.0145,4.0145,4.0145,1
20111101|2011-08-24 11:00,24,4.015,4.015,4.015,4.015,1
20111101|2011-08-25 07:00,25,4.0675,4.0675,4.0675,4.0675,1
20111101|2011-08-25 10:00,25,4.0925,4.0925,4.0925,4.0925,3
20111101|2011-08-26 07:30,26,4.11,4.11,4.11,4.11,1
20111101|2011-08-26 09:00,26,4.069,4.069,4.069,4.069,4
20111101|2011-08-26 10:30,26,4.115,4.1155,4.115,4.1155,2
20111101|2011-08-26 11:30,26,4.1075,4.1075,4.1075,4.1075,1
20111101|2011-08-28 17:30,29,4.108,4.108,4.108,4.108,1
20111101|2011-08-28 20:00,29,4.083,4.083,4.083,4.083,1
20111101|2011-08-29 07:00,29,4.092,4.092,4.092,4.092,2
20111101|2011-08-29 07:30,29,4.1165,4.1165,4.1165,4.1165,2
20111101|2011-08-29 11:30,29,4.103,4.103,4.1025,4.1025,7
20111101|2011-08-29 13:30,29,4.101,4.101,4.101,4.101,1
20111101|2011-08-29 15:00,29,4.1115,4.112,4.1115,4.112,4
20111101|2011-08-29 15:30,29,4.111,4.111,4.111,4.111,2
20111101|2011-08-29 18:00,30,4.1145,4.1145,4.1145,4.1145,1
20111101|2011-08-30 08:00,30,4.1515,4.165,4.1515,4.165,2
20111101|2011-08-30 08:30,30,4.167,4.167,4.167,4.167,1
20111101|2011-08-30 10:30,30,4.183,4.183,4.183,4.183,1
20111101|2011-08-31 07:00,31,4.168,4.168,4.168,4.168,1
20111101|2011-08-31 07:30,31,4.175,4.175,4.175,4.175,1
20111101|2011-08-31 09:00,31,4.192,4.192,4.192,4.192,1
20111101|2011-08-31 09:30,31,4.1915,4.197,4.1915,4.197,2
20111101|2011-08-31 10:00,31,4.208,4.208,4.208,4.208,1
20111101|2011-09-01 07:30,1,4.153,4.153,4.153,4.153,1
20111101|2011-09-01 09:00,1,4.1555,4.1555,4.1555,4.1555,1
20111101|2011-09-01 09:30,1,4.146,4.146,4.146,4.146,2
20111101|2011-09-01 10:00,1,4.1385,4.1385,4.1385,4.1385,3
20111101|2011-09-01 11:30,1,4.155,4.155,4.155,4.155,3
20111101|2011-09-01 12:00,1,4.1525,4.1525,4.1525,4.1525,1
20111101|2011-09-02 00:30,2,4.125,4.125,4.125,4.125,1
20111101|2011-09-02 09:00,2,4.093,4.093,4.093,4.093,1
20111101|2011-09-02 11:00,2,4.1195,4.1195,4.1195,4.1195,2
20111101|2011-09-02 11:30,2,4.1175,4.1175,4.1175,4.1175,1
20111101|2011-09-05 03:00,6,4.09,4.09,4.09,4.09,1
20111101|2011-09-06 09:00,6,4.055,4.055,4.055,4.055,3
20111101|2011-09-06 11:00,6,4.0465,4.0465,4.0465,4.0465,1
20111101|2011-09-06 12:00,6,4.0525,4.0525,4.0515,4.0515,6
20111101|2011-09-06 12:30,6,4.054,4.054,4.054,4.054,1
20111101|2011-09-07 13:00,7,4.13,4.13,4.13,4.13,1
20111101|2011-09-08 08:00,8,4.088,4.088,4.088,4.088,1
20111101|2011-09-08 08:30,8,4.1105,4.1105,4.1105,4.1105,1
20111101|2011-09-08 09:00,8,4.11,4.11,4.1095,4.1095,2
20111101|2011-09-08 11:00,8,4.14,4.14,4.14,4.14,1
20111101|2011-09-08 12:30,8,4.131,4.131,4.131,4.131,4
20111101|2011-09-08 15:30,8,4.116,4.116,4.116,4.116,2
20111101|2011-09-09 06:00,9,4.0505,4.0505,4.05,4.05,2
20111101|2011-09-09 08:00,9,4.042,4.0435,4.029,4.029,8
20111101|2011-09-09 08:30,9,4.026,4.026,4.026,4.026,1
20111101|2011-09-09 09:00,9,4.03,4.03,4.03,4.03,2
20111101|2011-09-09 09:30,9,4.0285,4.029,4.0285,4.029,6
20111101|2011-09-09 10:00,9,4.0125,4.0125,4.0125,4.0125,1
20111101|2011-09-09 10:30,9,3.997,3.997,3.997,3.997,3
20111101|2011-09-09 12:30,9,4.002,4.003,4.002,4.003,3
20111101|2011-09-09 15:30,9,3.996,3.996,3.996,3.996,2
20111101|2011-09-11 20:30,12,3.96,3.96,3.96,3.96,2
20111101|2011-09-12 00:30,12,3.9485,3.9485,3.9485,3.9485,2
20111101|2011-09-12 01:30,12,3.935,3.935,3.935,3.935,1
20111101|2011-09-12 07:30,12,3.9195,3.9195,3.917,3.918,3
20111101|2011-09-12 08:30,12,3.929,3.9345,3.929,3.9345,5
20111101|2011-09-12 09:00,12,3.9655,3.966,3.952,3.954,15
20111101|2011-09-12 09:30,12,3.9515,3.9515,3.9515,3.9515,1
20111101|2011-09-12 10:00,12,3.9545,3.9545,3.9545,3.9545,2
20111101|2011-09-12 10:30,12,3.968,3.968,3.9655,3.9655,4
20111101|2011-09-12 11:30,12,3.962,3.962,3.962,3.962,1
20111101|2011-09-12 12:30,12,3.9665,3.968,3.9665,3.968,3
20111101|2011-09-12 14:30,12,3.9835,3.9835,3.9835,3.9835,1
20111101|2011-09-13 06:00,13,3.9565,3.9565,3.9565,3.9565,1
20111101|2011-09-13 06:30,13,3.9785,3.9785,3.9785,3.9785,1
20111101|2011-09-13 07:00,13,3.972,3.972,3.972,3.972,1
20111101|2011-09-13 08:30,13,3.9705,3.9705,3.9705,3.9705,1
20111101|2011-09-13 09:00,13,3.9865,3.9865,3.9865,3.9865,1
20111101|2011-09-13 10:30,13,3.972,3.972,3.972,3.972,1
20111101|2011-09-13 13:30,13,3.9755,3.9755,3.9755,3.9755,1
20111101|2011-09-14 00:30,14,3.92,3.92,3.92,3.92,1
20111101|2011-09-14 02:00,14,3.9365,3.9365,3.9365,3.9365,1
20111101|2011-09-14 02:30,14,3.9365,3.9365,3.9365,3.9365,1
20111101|2011-09-14 08:00,14,3.931,3.931,3.931,3.931,2
20111101|2011-09-14 09:00,14,3.915,3.915,3.89,3.89,11
20111101|2011-09-14 09:30,14,3.8965,3.901,3.8965,3.901,2
20111101|2011-09-14 10:00,14,3.897,3.897,3.897,3.897,5
20111101|2011-09-14 10:30,14,3.8975,3.908,3.8975,3.908,2
20111101|2011-09-14 11:30,14,3.8925,3.8925,3.8925,3.8925,1
20111101|2011-09-14 12:30,14,3.8995,3.8995,3.8995,3.8995,1
20111101|2011-09-14 13:00,14,3.902,3.902,3.902,3.902,1
20111101|2011-09-14 13:30,14,3.9005,3.9005,3.9005,3.9005,1
20111101|2011-09-14 14:00,14,3.905,3.9055,3.905,3.9055,3
20111101|2011-09-14 14:30,14,3.9145,3.9145,3.912,3.912,3
20111101|2011-09-14 15:30,14,3.906,3.906,3.906,3.906,1
20111101|2011-09-14 17:30,15,3.907,3.907,3.907,3.907,1
20111101|2011-09-14 22:30,15,3.929,3.932,3.929,3.932,2
20111101|2011-09-15 02:30,15,3.908,3.908,3.908,3.908,1
20111101|2011-09-15 07:00,15,3.9325,3.9325,3.9325,3.9325,2
20111101|2011-09-15 08:00,15,3.964,3.964,3.964,3.964,1
20111101|2011-09-15 09:30,15,3.948,3.948,3.948,3.948,1
20111101|2011-09-15 10:00,15,3.942,3.942,3.942,3.942,1
20111101|2011-09-15 11:30,15,3.95,3.95,3.95,3.95,3
20111101|2011-09-15 12:00,15,3.9545,3.9555,3.9545,3.9555,2
20111101|2011-09-15 13:00,15,3.9655,3.9655,3.9655,3.9655,1
20111101|2011-09-15 14:00,15,3.9565,3.9565,3.9565,3.9565,2
20111101|2011-09-15 20:00,16,3.95,3.95,3.95,3.95,1
20111101|2011-09-15 21:00,16,3.95,3.95,3.9495,3.9495,2
20111101|2011-09-16 04:00,16,3.968,3.9695,3.968,3.9695,2
20111101|2011-09-16 04:30,16,3.975,3.975,3.975,3.975,1
20111101|2011-09-16 06:30,16,3.9835,3.9835,3.9835,3.9835,3
20111101|2011-09-16 07:00,16,3.9835,3.9835,3.9835,3.9835,3
20111101|2011-09-16 08:00,16,3.9805,3.9805,3.9805,3.9805,1
20111101|2011-09-16 08:30,16,3.979,3.979,3.979,3.979,2
20111101|2011-09-16 09:00,16,3.9725,3.9755,3.9625,3.9625,5
20111101|2011-09-16 09:30,16,3.951,3.951,3.951,3.951,1
20111101|2011-09-16 10:00,16,3.949,3.949,3.949,3.949,1
20111101|2011-09-16 11:00,16,3.9235,3.9235,3.923,3.923,2
20111101|2011-09-16 13:30,16,3.924,3.924,3.923,3.923,3
20111101|2011-09-16 14:00,16,3.923,3.923,3.923,3.923,2
20111101|2011-09-16 14:30,16,3.922,3.922,3.922,3.922,1
20111101|2011-09-18 17:00,19,3.9095,3.9095,3.9095,3.9095,1
20111101|2011-09-18 20:00,19,3.895,3.895,3.89,3.89,30
20111101|2011-09-18 20:30,19,3.861,3.8615,3.8575,3.8575,13
20111101|2011-09-18 21:00,19,3.852,3.853,3.852,3.853,3
20111101|2011-09-18 22:00,19,3.841,3.8525,3.84,3.8455,10
20111101|2011-09-19 01:30,19,3.84,3.8415,3.8385,3.8385,8
20111101|2011-09-19 02:00,19,3.834,3.834,3.834,3.834,1
20111101|2011-09-19 03:30,19,3.829,3.829,3.829,3.829,2
20111101|2011-09-19 04:00,19,3.8045,3.8045,3.804,3.804,2
20111101|2011-09-19 05:30,19,3.8095,3.8095,3.8085,3.8085,2
20111101|2011-09-19 07:30,19,3.8155,3.8155,3.8155,3.8155,1
20111101|2011-09-19 08:30,19,3.7995,3.8,3.784,3.784,7
20111101|2011-09-19 09:00,19,3.784,3.784,3.767,3.769,7
20111101|2011-09-19 10:00,19,3.78,3.783,3.78,3.783,2
20111101|2011-09-19 10:30,19,3.773,3.7745,3.773,3.7745,3
20111101|2011-09-19 11:00,19,3.776,3.776,3.776,3.776,1
20111101|2011-09-19 12:00,19,3.777,3.777,3.7685,3.7685,4
20111101|2011-09-19 13:30,19,3.778,3.778,3.778,3.778,2
20111101|2011-09-19 14:00,19,3.7785,3.7805,3.7785,3.7805,5
20111101|2011-09-19 14:30,19,3.787,3.787,3.787,3.787,2
20111101|2011-09-19 16:00,19,3.7895,3.7895,3.7895,3.7895,2
20111101|2011-09-19 17:30,20,3.76,3.76,3.7585,3.7585,2
20111101|2011-09-19 18:00,20,3.7565,3.7565,3.745,3.745,6
20111101|2011-09-19 20:00,20,3.809,3.8115,3.7915,3.7945,48
20111101|2011-09-19 20:30,20,3.7935,3.7935,3.777,3.777,14
20111101|2011-09-19 21:00,20,3.7765,3.783,3.7765,3.783,3
20111101|2011-09-19 21:30,20,3.77,3.77,3.77,3.77,1
20111101|2011-09-20 00:30,20,3.7765,3.781,3.7765,3.78,8
20111101|2011-09-20 01:30,20,3.788,3.788,3.788,3.788,3
20111101|2011-09-20 02:00,20,3.788,3.788,3.788,3.788,1
20111101|2011-09-20 02:30,20,3.804,3.804,3.804,3.804,1
20111101|2011-09-20 05:00,20,3.814,3.814,3.8095,3.8105,6
20111101|2011-09-20 07:30,20,3.786,3.786,3.786,3.786,4
20111101|2011-09-20 08:30,20,3.76,3.76,3.755,3.755,3
20111101|2011-09-20 09:00,20,3.7565,3.771,3.7565,3.771,2
20111101|2011-09-20 09:30,20,3.789,3.789,3.789,3.789,1
20111101|2011-09-20 10:30,20,3.7585,3.7585,3.7585,3.7585,2
20111101|2011-09-20 11:00,20,3.7525,3.7525,3.729,3.729,5
20111101|2011-09-20 11:30,20,3.729,3.7295,3.723,3.723,3
20111101|2011-09-20 13:30,20,3.718,3.718,3.718,3.718,2
20111101|2011-09-20 18:00,21,3.718,3.718,3.7155,3.7155,15
20111101|2011-09-20 20:00,21,3.725,3.725,3.725,3.725,2
20111101|2011-09-20 21:30,21,3.742,3.7535,3.742,3.7535,5
20111101|2011-09-20 22:00,21,3.77,3.7745,3.77,3.7745,6
20111101|2011-09-21 00:30,21,3.77,3.77,3.77,3.77,2
20111101|2011-09-21 01:30,21,3.774,3.774,3.7705,3.7705,6
20111101|2011-09-21 04:30,21,3.7365,3.7365,3.7365,3.7365,1
20111101|2011-09-21 07:00,21,3.7195,3.7255,3.7195,3.7255,2
20111101|2011-09-21 08:00,21,3.741,3.741,3.729,3.729,15
20111101|2011-09-21 08:30,21,3.729,3.735,3.729,3.73,6
20111101|2011-09-21 09:00,21,3.741,3.741,3.731,3.731,31
20111101|2011-09-21 10:00,21,3.747,3.747,3.731,3.731,5
20111101|2011-09-21 11:00,21,3.753,3.753,3.753,3.753,1
20111101|2011-09-21 11:30,21,3.755,3.756,3.755,3.756,2
20111101|2011-09-21 12:00,21,3.757,3.757,3.757,3.757,1
20111101|2011-09-21 12:30,21,3.7655,3.7655,3.7655,3.7655,1
20111101|2011-09-21 13:00,21,3.7615,3.7615,3.7615,3.7615,1
20111101|2011-09-21 13:30,21,3.7185,3.7185,3.7185,3.7185,1
20111101|2011-09-21 14:30,21,3.7075,3.7075,3.7015,3.7015,2
20111101|2011-09-21 15:00,21,3.6895,3.694,3.6895,3.694,2
20111101|2011-09-21 17:00,22,3.694,3.694,3.694,3.694,2
20111101|2011-09-21 18:30,22,3.709,3.709,3.709,3.709,1
20111101|2011-09-21 19:00,22,3.698,3.698,3.698,3.698,3
20111101|2011-09-21 20:00,22,3.682,3.682,3.672,3.672,10
20111101|2011-09-21 21:00,22,3.6825,3.6825,3.6825,3.6825,2
20111101|2011-09-21 21:30,22,3.6665,3.6665,3.6665,3.6665,2
20111101|2011-09-22 00:30,22,3.6375,3.639,3.6375,3.639,2
20111101|2011-09-22 01:30,22,3.622,3.622,3.622,3.622,2
20111101|2011-09-22 03:30,22,3.5665,3.5705,3.566,3.5705,5
20111101|2011-09-22 04:30,22,3.555,3.555,3.555,3.555,2
20111101|2011-09-22 05:00,22,3.567,3.567,3.567,3.567,1
20111101|2011-09-22 07:00,22,3.5435,3.544,3.5435,3.544,2
20111101|2011-09-22 07:30,22,3.54,3.54,3.5315,3.5315,10
20111101|2011-09-22 08:00,22,3.524,3.524,3.509,3.515,6
20111101|2011-09-22 08:30,22,3.509,3.509,3.4795,3.481,20
20111101|2011-09-22 09:00,22,3.5,3.5175,3.4995,3.5175,26
20111101|2011-09-22 09:30,22,3.5195,3.527,3.5165,3.5165,4
20111101|2011-09-22 10:00,22,3.488,3.501,3.4675,3.4675,7
20111101|2011-09-22 10:30,22,3.464,3.464,3.45,3.45,3
20111101|2011-09-22 11:00,22,3.4615,3.4615,3.4615,3.4615,1
20111101|2011-09-22 11:30,22,3.477,3.4805,3.477,3.4805,4
20111101|2011-09-22 12:00,22,3.486,3.486,3.4715,3.4715,4
20111101|2011-09-22 13:00,22,3.4575,3.4575,3.4575,3.4575,4
20111101|2011-09-22 13:30,22,3.449,3.4495,3.449,3.4495,6
20111101|2011-09-22 14:00,22,3.435,3.435,3.435,3.435,4
20111101|2011-09-22 14:30,22,3.43,3.43,3.4295,3.4295,3
20111101|2011-09-22 16:00,22,3.444,3.4455,3.444,3.444,5
20111101|2011-09-22 17:00,23,3.462,3.462,3.462,3.462,1
20111101|2011-09-22 18:30,23,3.462,3.462,3.462,3.462,1
20111101|2011-09-22 19:00,23,3.48,3.48,3.48,3.48,1
20111101|2011-09-22 19:30,23,3.486,3.486,3.486,3.486,1
20111101|2011-09-22 20:00,23,3.468,3.483,3.468,3.483,2
20111101|2011-09-22 20:30,23,3.4045,3.4045,3.4045,3.4045,3
20111101|2011-09-22 21:30,23,3.441,3.441,3.4405,3.4405,5
20111101|2011-09-22 22:00,23,3.4275,3.4275,3.42,3.42,5
20111101|2011-09-22 23:00,23,3.42,3.42,3.42,3.42,1
20111101|2011-09-23 00:00,23,3.3445,3.3445,3.3445,3.3445,1
20111101|2011-09-23 00:30,23,3.3485,3.3485,3.2395,3.2395,96
20111101|2011-09-23 01:30,23,3.2655,3.329,3.2655,3.31,6
20111101|2011-09-23 02:00,23,3.2905,3.304,3.2905,3.304,3
20111101|2011-09-23 02:30,23,3.2975,3.307,3.2975,3.307,2
20111101|2011-09-23 03:00,23,3.3095,3.3675,3.3095,3.3675,15
20111101|2011-09-23 03:30,23,3.3625,3.3625,3.3625,3.3625,1
20111101|2011-09-23 04:30,23,3.3455,3.3455,3.3455,3.3455,1
20111101|2011-09-23 05:00,23,3.31,3.31,3.2975,3.3,4
20111101|2011-09-23 05:30,23,3.297,3.297,3.2805,3.2805,3
20111101|2011-09-23 06:00,23,3.2875,3.2875,3.278,3.2845,4
20111101|2011-09-23 06:30,23,3.2975,3.2975,3.294,3.294,2
20111101|2011-09-23 07:00,23,3.3345,3.3345,3.3345,3.3345,1
20111101|2011-09-23 07:30,23,3.32,3.339,3.32,3.339,2
20111101|2011-09-23 08:00,23,3.373,3.3755,3.373,3.3755,2
20111101|2011-09-23 08:30,23,3.3855,3.3865,3.3815,3.3865,15
20111101|2011-09-23 09:00,23,3.3395,3.3435,3.319,3.3235,6
20111101|2011-09-23 09:30,23,3.3445,3.3495,3.3315,3.334,7
20111101|2011-09-23 10:00,23,3.335,3.35,3.335,3.35,3
20111101|2011-09-23 10:30,23,3.354,3.354,3.315,3.315,14
20111101|2011-09-23 11:30,23,3.2895,3.293,3.278,3.278,4
20111101|2011-09-23 12:00,23,3.2725,3.2725,3.2615,3.2615,3
20111101|2011-09-23 12:30,23,3.2855,3.2855,3.2855,3.2855,1
20111101|2011-09-23 13:00,23,3.301,3.301,3.28,3.28,2
20111101|2011-09-23 13:30,23,3.282,3.282,3.279,3.28,193
20111101|2011-09-23 14:30,23,3.302,3.302,3.3005,3.302,3
20111101|2011-09-25 17:00,26,3.315,3.315,3.315,3.315,1
20111101|2011-09-25 21:30,26,3.308,3.308,3.308,3.308,1
20111101|2011-09-26 00:00,26,3.238,3.238,3.238,3.238,1
20111101|2011-09-26 00:30,26,3.1845,3.1955,3.182,3.1955,3
20111101|2011-09-26 01:00,26,3.09,3.123,3.068,3.1095,14
20111101|2011-09-26 01:30,26,3.0985,3.0995,3.0895,3.0895,3
20111101|2011-09-26 02:00,26,3.1455,3.15,3.119,3.129,12
20111101|2011-09-26 02:30,26,3.148,3.164,3.148,3.164,4
20111101|2011-09-26 03:00,26,3.1875,3.1875,3.183,3.183,2
20111101|2011-09-26 03:30,26,3.1755,3.2065,3.1755,3.2065,6
20111101|2011-09-26 05:00,26,3.215,3.215,3.2145,3.2145,4
20111101|2011-09-26 05:30,26,3.235,3.269,3.235,3.269,5
20111101|2011-09-26 06:00,26,3.2785,3.2785,3.2785,3.2785,1
20111101|2011-09-26 06:30,26,3.268,3.27,3.268,3.2695,8
20111101|2011-09-26 07:00,26,3.289,3.289,3.282,3.282,9
20111101|2011-09-26 07:30,26,3.2755,3.2805,3.2755,3.2805,3
20111101|2011-09-26 08:00,26,3.2805,3.2805,3.237,3.237,7
20111101|2011-09-26 08:30,26,3.2375,3.259,3.2235,3.2485,6
20111101|2011-09-26 09:00,26,3.1895,3.202,3.187,3.202,14
20111101|2011-09-26 09:30,26,3.188,3.2335,3.188,3.2265,11
20111101|2011-09-26 10:00,26,3.2745,3.2745,3.2745,3.2745,1
20111101|2011-09-26 10:30,26,3.279,3.2795,3.26,3.272,14
20111101|2011-09-26 11:00,26,3.2585,3.276,3.2585,3.276,5
20111101|2011-09-26 11:30,26,3.281,3.281,3.2655,3.2655,5
20111101|2011-09-26 12:00,26,3.265,3.285,3.265,3.285,2
20111101|2011-09-26 13:00,26,3.3085,3.3085,3.3045,3.3045,7
20111101|2011-09-26 13:30,26,3.3055,3.3055,3.3035,3.3035,4
20111101|2011-09-26 14:30,26,3.338,3.35,3.338,3.345,3
20111101|2011-09-26 15:00,26,3.341,3.349,3.341,3.349,3
20111101|2011-09-26 17:00,27,3.3445,3.3445,3.3445,3.3445,2
20111101|2011-09-26 18:00,27,3.34,3.34,3.34,3.34,1
20111101|2011-09-26 18:30,27,3.325,3.325,3.325,3.325,1
20111101|2011-09-26 19:00,27,3.3245,3.3245,3.3245,3.3245,1
20111101|2011-09-26 20:00,27,3.325,3.325,3.325,3.325,1
20111101|2011-09-26 21:00,27,3.307,3.3225,3.307,3.322,5
20111101|2011-09-26 21:30,27,3.316,3.3225,3.316,3.3225,2
20111101|2011-09-26 22:00,27,3.323,3.328,3.323,3.328,3
20111101|2011-09-26 23:00,27,3.313,3.313,3.313,3.313,2
20111101|2011-09-26 23:30,27,3.3215,3.3215,3.3165,3.3165,6
20111101|2011-09-27 00:30,27,3.3315,3.332,3.331,3.331,4
20111101|2011-09-27 01:30,27,3.383,3.383,3.354,3.354,4
20111101|2011-09-27 03:00,27,3.3635,3.3635,3.3635,3.3635,1
20111101|2011-09-27 04:30,27,3.3695,3.38,3.3695,3.38,3
20111101|2011-09-27 05:00,27,3.376,3.386,3.376,3.386,3
20111101|2011-09-27 06:00,27,3.4,3.401,3.4,3.401,3
20111101|2011-09-27 06:30,27,3.419,3.419,3.419,3.419,1
20111101|2011-09-27 07:30,27,3.424,3.434,3.424,3.434,2
20111101|2011-09-27 08:00,27,3.435,3.45,3.43,3.45,7
20111101|2011-09-27 08:30,27,3.445,3.455,3.445,3.455,3
20111101|2011-09-27 09:00,27,3.4385,3.4385,3.4385,3.4385,1
20111101|2011-09-27 09:30,27,3.4495,3.475,3.4495,3.475,4
20111101|2011-09-27 10:00,27,3.47,3.47,3.447,3.47,4
20111101|2011-09-27 10:30,27,3.4575,3.4575,3.45,3.45,4
20111101|2011-09-27 11:00,27,3.434,3.444,3.434,3.444,2
20111101|2011-09-27 12:00,27,3.433,3.433,3.433,3.433,1
20111101|2011-09-27 12:30,27,3.438,3.438,3.438,3.438,2
20111101|2011-09-27 13:30,27,3.45,3.453,3.45,3.453,7
20111101|2011-09-27 14:00,27,3.4415,3.4415,3.43,3.43,2
20111101|2011-09-27 15:00,27,3.408,3.408,3.408,3.408,1
20111101|2011-09-27 17:00,28,3.41,3.41,3.41,3.41,1
20111101|2011-09-27 17:30,28,3.41,3.41,3.41,3.41,3
20111101|2011-09-27 19:30,28,3.4075,3.4095,3.4075,3.4095,2
20111101|2011-09-27 21:30,28,3.344,3.344,3.3435,3.3435,2
20111101|2011-09-27 22:00,28,3.35,3.367,3.35,3.3535,10
20111101|2011-09-28 00:00,28,3.3375,3.3375,3.3375,3.3375,3
20111101|2011-09-28 00:30,28,3.284,3.284,3.284,3.284,3
20111101|2011-09-28 01:00,28,3.306,3.306,3.306,3.306,3
20111101|2011-09-28 01:30,28,3.3465,3.366,3.338,3.366,8
20111101|2011-09-28 02:00,28,3.354,3.408,3.354,3.396,7
20111101|2011-09-28 02:30,28,3.39,3.4,3.39,3.4,11
20111101|2011-09-28 03:00,28,3.3805,3.3805,3.3775,3.3775,5
20111101|2011-09-28 03:30,28,3.3515,3.362,3.3515,3.362,6
20111101|2011-09-28 05:00,28,3.391,3.4125,3.391,3.4,7
20111101|2011-09-28 05:30,28,3.3885,3.3885,3.3885,3.3885,3
20111101|2011-09-28 06:00,28,3.3855,3.3855,3.364,3.364,3
20111101|2011-09-28 06:30,28,3.355,3.355,3.355,3.355,1
20111101|2011-09-28 07:30,28,3.347,3.356,3.347,3.356,15
20111101|2011-09-28 08:00,28,3.3695,3.3695,3.366,3.3665,3
20111101|2011-09-28 08:30,28,3.3635,3.3635,3.3425,3.3425,12
20111101|2011-09-28 09:00,28,3.3175,3.321,3.305,3.31,9
20111101|2011-09-28 09:30,28,3.305,3.331,3.305,3.331,11
20111101|2011-09-28 10:00,28,3.3135,3.3135,3.3135,3.3135,1
20111101|2011-09-28 10:30,28,3.3105,3.3105,3.2785,3.2835,50
20111101|2011-09-28 11:00,28,3.2825,3.2825,3.2455,3.271,26
20111101|2011-09-28 11:30,28,3.244,3.2455,3.244,3.2455,3
20111101|2011-09-28 12:00,28,3.2195,3.228,3.215,3.215,5
20111101|2011-09-28 12:30,28,3.207,3.209,3.195,3.196,19
20111101|2011-09-28 13:00,28,3.171,3.1745,3.171,3.1745,2
20111101|2011-09-28 13:30,28,3.1945,3.196,3.191,3.191,5
20111101|2011-09-28 14:00,28,3.1915,3.194,3.1715,3.172,9
20111101|2011-09-28 14:30,28,3.173,3.173,3.1635,3.1635,4
20111101|2011-09-28 15:00,28,3.172,3.172,3.172,3.172,1
20111101|2011-09-28 15:30,28,3.1695,3.1695,3.1695,3.1695,1
20111101|2011-09-28 19:00,29,3.0855,3.0855,3.0855,3.0855,1
20111101|2011-09-28 19:30,29,3.0995,3.116,3.0995,3.116,11
20111101|2011-09-28 20:00,29,3.146,3.146,3.1435,3.1455,3
20111101|2011-09-28 20:30,29,3.1835,3.184,3.1805,3.1805,6
20111101|2011-09-28 22:30,29,3.1435,3.1435,3.14,3.1435,40
20111101|2011-09-28 23:30,29,3.205,3.205,3.205,3.205,1
20111101|2011-09-29 00:00,29,3.1805,3.1835,3.1805,3.1835,2
20111101|2011-09-29 00:30,29,3.171,3.189,3.171,3.189,2
20111101|2011-09-29 01:00,29,3.197,3.2225,3.197,3.2225,3
20111101|2011-09-29 02:30,29,3.224,3.224,3.224,3.224,2
20111101|2011-09-29 03:00,29,3.227,3.227,3.227,3.227,1
20111101|2011-09-29 03:30,29,3.225,3.225,3.2225,3.2225,3
20111101|2011-09-29 05:30,29,3.236,3.236,3.236,3.236,1
20111101|2011-09-29 06:00,29,3.186,3.186,3.1515,3.152,4
20111101|2011-09-29 06:30,29,3.1745,3.1745,3.1745,3.1745,1
20111101|2011-09-29 07:00,29,3.1805,3.1805,3.1805,3.1805,1
20111101|2011-09-29 07:30,29,3.22,3.22,3.22,3.22,1
20111101|2011-09-29 08:00,29,3.2385,3.249,3.2355,3.249,7
20111101|2011-09-29 08:30,29,3.254,3.274,3.2345,3.26,37
20111101|2011-09-29 09:00,29,3.25,3.259,3.234,3.234,16
20111101|2011-09-29 09:30,29,3.249,3.2495,3.218,3.2485,14
20111101|2011-09-29 10:00,29,3.254,3.254,3.243,3.252,8
20111101|2011-09-29 10:30,29,3.254,3.28,3.253,3.2695,19
20111101|2011-09-29 11:00,29,3.2605,3.262,3.2605,3.262,7
20111101|2011-09-29 11:30,29,3.2555,3.2555,3.246,3.246,4
20111101|2011-09-29 12:00,29,3.2495,3.2495,3.2425,3.2425,3
20111101|2011-09-29 12:30,29,3.2415,3.2415,3.2315,3.2315,2
20111101|2011-09-29 13:00,29,3.239,3.239,3.192,3.192,2
20111101|2011-09-29 13:30,29,3.222,3.222,3.222,3.222,1
20111101|2011-09-29 14:30,29,3.2345,3.2355,3.2345,3.2355,5
20111101|2011-09-29 18:30,30,3.2425,3.2425,3.2425,3.2425,1
20111101|2011-09-29 21:00,30,3.22,3.22,3.22,3.22,1
20111101|2011-09-29 22:30,30,3.195,3.195,3.195,3.195,1
20111101|2011-09-30 02:00,30,3.263,3.263,3.263,3.263,1
20111101|2011-09-30 02:30,30,3.308,3.308,3.291,3.291,3
20111101|2011-09-30 04:00,30,3.2805,3.2805,3.271,3.2745,5
20111101|2011-09-30 05:30,30,3.2355,3.2355,3.2355,3.2355,1
20111101|2011-09-30 07:00,30,3.214,3.2285,3.214,3.2285,4
20111101|2011-09-30 07:30,30,3.22,3.22,3.188,3.188,5
20111101|2011-09-30 08:00,30,3.1885,3.189,3.185,3.185,3
20111101|2011-09-30 08:30,30,3.19,3.21,3.1815,3.1935,12
20111101|2011-09-30 09:00,30,3.1925,3.1925,3.143,3.156,23
20111101|2011-09-30 09:30,30,3.133,3.133,3.109,3.116,8
20111101|2011-09-30 10:00,30,3.121,3.156,3.121,3.156,8
20111101|2011-09-30 10:30,30,3.1715,3.191,3.158,3.1685,18
20111101|2011-09-30 11:30,30,3.152,3.152,3.152,3.152,1
20111101|2011-09-30 12:00,30,3.15,3.155,3.15,3.1505,5
20111101|2011-09-30 12:30,30,3.1575,3.1575,3.1575,3.1575,1
20111101|2011-09-30 13:30,30,3.12,3.12,3.12,3.12,1
20111101|2011-09-30 14:00,30,3.134,3.134,3.134,3.134,1
20111101|2011-09-30 14:30,30,3.133,3.133,3.116,3.116,3
20111101|2011-10-02 23:00,3,3.08,3.08,3.072,3.072,8
20111101|2011-10-02 23:30,3,3.05,3.05,3.0495,3.05,4
20111101|2011-10-03 00:00,3,3.018,3.018,3.018,3.018,3
20111101|2011-10-03 00:30,3,2.9985,3.0345,2.9985,3.023,4
20111101|2011-10-03 01:00,3,3.0045,3.0045,3.0045,3.0045,1
20111101|2011-10-03 02:00,3,3.0215,3.048,3.0215,3.0415,7
20111101|2011-10-03 03:00,3,3.0675,3.0675,3.0675,3.0675,1
20111101|2011-10-03 03:30,3,3.06,3.06,3.0445,3.0445,3
20111101|2011-10-03 05:00,3,3.0545,3.0635,3.0545,3.0635,2
20111101|2011-10-03 05:30,3,3.0835,3.089,3.072,3.072,5
20111101|2011-10-03 07:00,3,3.093,3.093,3.05,3.053,9
20111101|2011-10-03 07:30,3,3.0685,3.0685,3.0565,3.0565,2
20111101|2011-10-03 08:00,3,3.0745,3.078,3.074,3.074,7
20111101|2011-10-03 08:30,3,3.035,3.035,3.035,3.035,1
20111101|2011-10-03 09:30,3,3.0795,3.0795,3.0795,3.0795,2
20111101|2011-10-03 10:00,3,3.111,3.133,3.111,3.133,7
20111101|2011-10-03 10:30,3,3.1485,3.1705,3.145,3.148,20
20111101|2011-10-03 11:00,3,3.155,3.155,3.1385,3.1395,7
20111101|2011-10-03 11:30,3,3.1255,3.1475,3.1255,3.134,12
20111101|2011-10-03 12:00,3,3.144,3.144,3.1055,3.1055,5
20111101|2011-10-03 12:30,3,3.114,3.114,3.114,3.114,25
20111101|2011-10-03 13:00,3,3.103,3.103,3.103,3.103,4
20111101|2011-10-03 13:30,3,3.082,3.082,3.082,3.082,1
20111101|2011-10-03 14:00,3,3.095,3.101,3.095,3.101,13
20111101|2011-10-03 14:30,3,3.102,3.102,3.102,3.102,6
20111101|2011-10-03 15:00,3,3.072,3.073,3.07,3.07,8
20111101|2011-10-03 15:30,3,3.063,3.0635,3.063,3.0635,2
20111101|2011-10-03 16:00,3,3.0625,3.064,3.0625,3.064,4
20111101|2011-10-03 17:30,4,3.055,3.055,3.055,3.055,1
20111101|2011-10-03 18:30,4,3.064,3.068,3.064,3.068,4
20111101|2011-10-04 02:00,4,3.123,3.125,3.11,3.11,20
20111101|2011-10-04 02:30,4,3.076,3.076,3.0675,3.0675,8
20111101|2011-10-04 03:00,4,3.077,3.0885,3.077,3.078,10
20111101|2011-10-04 04:00,4,3.0825,3.0825,3.08,3.08,2
20111101|2011-10-04 05:30,4,3.1,3.1,3.1,3.1,1
20111101|2011-10-04 06:00,4,3.0925,3.0925,3.0925,3.0925,1
20111101|2011-10-04 06:30,4,3.059,3.059,3.054,3.054,2
20111101|2011-10-04 07:00,4,3.081,3.082,3.0775,3.0775,5
20111101|2011-10-04 07:30,4,3.102,3.102,3.102,3.102,1
20111101|2011-10-04 08:00,4,3.085,3.085,3.085,3.085,2
20111101|2011-10-04 08:30,4,3.096,3.099,3.068,3.068,9
20111101|2011-10-04 09:00,4,3.067,3.1075,3.057,3.0985,15
20111101|2011-10-04 09:30,4,3.1065,3.112,3.1065,3.11,8
20111101|2011-10-04 10:00,4,3.149,3.149,3.122,3.122,6
20111101|2011-10-04 10:30,4,3.086,3.104,3.086,3.0985,11
20111101|2011-10-04 11:00,4,3.1025,3.1025,3.0995,3.0995,2
20111101|2011-10-04 11:30,4,3.104,3.1095,3.104,3.1095,2
20111101|2011-10-04 12:30,4,3.0695,3.0695,3.0695,3.0695,1
20111101|2011-10-04 13:00,4,3.06,3.06,3.0475,3.0475,5
20111101|2011-10-04 14:30,4,3.0745,3.11,3.07,3.11,3
20111101|2011-10-04 15:30,4,3.1195,3.123,3.1195,3.123,6
20111101|2011-10-04 17:00,5,3.123,3.123,3.123,3.123,2
20111101|2011-10-04 18:30,5,3.128,3.13,3.128,3.1295,10
20111101|2011-10-04 19:00,5,3.136,3.136,3.132,3.132,11
20111101|2011-10-04 19:30,5,3.1185,3.1185,3.1185,3.1185,3
20111101|2011-10-04 20:00,5,3.123,3.124,3.123,3.124,7
20111101|2011-10-05 00:00,5,3.1405,3.145,3.1405,3.141,3
20111101|2011-10-05 01:00,5,3.148,3.153,3.145,3.153,5
20111101|2011-10-05 01:30,5,3.163,3.163,3.163,3.163,1
20111101|2011-10-05 02:00,5,3.158,3.161,3.1395,3.1395,11
20111101|2011-10-05 02:30,5,3.1385,3.139,3.1285,3.1285,5
20111101|2011-10-05 04:30,5,3.1,3.1065,3.0985,3.1065,4
20111101|2011-10-05 07:00,5,3.0785,3.0785,3.068,3.068,3
20111101|2011-10-05 07:30,5,3.058,3.066,3.058,3.064,20
20111101|2011-10-05 08:00,5,3.07,3.0775,3.0695,3.0765,4
20111101|2011-10-05 08:30,5,3.061,3.061,3.0365,3.0395,11
20111101|2011-10-05 09:00,5,3.057,3.058,3.025,3.0315,23
20111101|2011-10-05 09:30,5,3.045,3.066,3.042,3.0495,23
20111101|2011-10-05 10:00,5,3.0645,3.0735,3.0555,3.066,16
20111101|2011-10-05 10:30,5,3.084,3.0855,3.079,3.0835,8
20111101|2011-10-05 11:00,5,3.0975,3.0975,3.086,3.086,11
20111101|2011-10-05 11:30,5,3.09,3.09,3.09,3.09,2
20111101|2011-10-05 12:00,5,3.1035,3.118,3.103,3.118,9
20111101|2011-10-05 13:30,5,3.1295,3.1295,3.1295,3.1295,1
20111101|2011-10-05 14:30,5,3.1425,3.1425,3.1425,3.1425,2
20111101|2011-10-05 15:30,5,3.138,3.138,3.1325,3.1325,5
20111101|2011-10-05 16:00,5,3.133,3.133,3.133,3.133,1
20111101|2011-10-05 19:30,6,3.1255,3.1255,3.1255,3.1255,2
20111101|2011-10-05 22:30,6,3.1255,3.1255,3.1205,3.1205,3
20111101|2011-10-05 23:00,6,3.1225,3.1225,3.1225,3.1225,2
20111101|2011-10-06 02:00,6,3.1405,3.1405,3.1405,3.1405,1
20111101|2011-10-06 03:00,6,3.2095,3.23,3.2095,3.23,7
20111101|2011-10-06 04:00,6,3.2265,3.2265,3.2265,3.2265,1
20111101|2011-10-06 05:00,6,3.223,3.223,3.22,3.22,3
20111101|2011-10-06 05:30,6,3.228,3.228,3.228,3.228,1
20111101|2011-10-06 06:30,6,3.219,3.219,3.198,3.2055,4
20111101|2011-10-06 07:00,6,3.201,3.2335,3.201,3.2335,3
20111101|2011-10-06 07:30,6,3.25,3.25,3.25,3.25,4
20111101|2011-10-06 08:00,6,3.227,3.227,3.227,3.227,1
20111101|2011-10-06 08:30,6,3.237,3.237,3.2195,3.2195,3
20111101|2011-10-06 09:00,6,3.2445,3.25,3.24,3.247,42
20111101|2011-10-06 09:30,6,3.255,3.2565,3.2355,3.2355,10
20111101|2011-10-06 10:00,6,3.2345,3.235,3.2255,3.2255,5
20111101|2011-10-06 10:30,6,3.245,3.253,3.245,3.253,3
20111101|2011-10-06 11:00,6,3.248,3.248,3.241,3.241,6
20111101|2011-10-06 11:30,6,3.24,3.24,3.24,3.24,3
20111101|2011-10-06 13:00,6,3.265,3.275,3.265,3.2725,5
20111101|2011-10-06 13:30,6,3.27,3.27,3.27,3.27,1
20111101|2011-10-06 14:00,6,3.265,3.265,3.26,3.26,5
20111101|2011-10-06 14:30,6,3.27,3.27,3.27,3.27,1
20111101|2011-10-06 15:00,6,3.27,3.27,3.265,3.265,3
20111101|2011-10-06 15:30,6,3.267,3.269,3.267,3.269,14
20111101|2011-10-06 18:00,7,3.264,3.264,3.264,3.264,1
20111101|2011-10-07 01:30,7,3.305,3.305,3.305,3.305,1
20111101|2011-10-07 03:00,7,3.299,3.299,3.299,3.299,2
20111101|2011-10-07 05:00,7,3.299,3.299,3.299,3.299,1
20111101|2011-10-07 06:30,7,3.2795,3.282,3.2785,3.2785,3
20111101|2011-10-07 07:00,7,3.2745,3.2745,3.2745,3.2745,1
20111101|2011-10-07 07:30,7,3.299,3.3195,3.299,3.3135,10
20111101|2011-10-07 08:00,7,3.299,3.301,3.299,3.301,3
20111101|2011-10-07 08:30,7,3.275,3.275,3.275,3.275,1
20111101|2011-10-07 09:00,7,3.2875,3.327,3.2875,3.327,5
20111101|2011-10-07 10:00,7,3.304,3.304,3.304,3.304,1
20111101|2011-10-07 10:30,7,3.3035,3.309,3.3035,3.309,3
20111101|2011-10-07 11:00,7,3.3155,3.3155,3.29,3.29,4
20111101|2011-10-07 11:30,7,3.2865,3.29,3.27,3.27,6
20111101|2011-10-07 12:00,7,3.27,3.27,3.265,3.265,5
20111101|2011-10-07 12:30,7,3.2745,3.2875,3.2745,3.2875,2
20111101|2011-10-07 13:00,7,3.2905,3.2905,3.2805,3.2805,2
20111101|2011-10-07 15:00,7,3.286,3.286,3.2855,3.2855,5
20111101|2011-10-07 15:30,7,3.287,3.287,3.287,3.287,1
20111101|2011-10-09 17:00,10,3.282,3.282,3.282,3.282,1
20111101|2011-10-09 20:30,10,3.323,3.323,3.323,3.323,1
20111101|2011-10-09 21:30,10,3.3,3.3,3.3,3.3,1
20111101|2011-10-10 00:00,10,3.303,3.303,3.303,3.303,3
20111101|2011-10-10 03:00,10,3.3205,3.3245,3.3205,3.3245,3
20111101|2011-10-10 04:30,10,3.337,3.337,3.337,3.337,1
20111101|2011-10-10 07:30,10,3.331,3.331,3.331,3.331,2
20111101|2011-10-10 08:00,10,3.3145,3.3145,3.3145,3.3145,2
20111101|2011-10-10 08:30,10,3.326,3.328,3.326,3.328,2
20111101|2011-10-10 09:00,10,3.3405,3.3405,3.3405,3.3405,1
20111101|2011-10-10 09:30,10,3.366,3.367,3.366,3.367,3
20111101|2011-10-10 10:00,10,3.378,3.378,3.364,3.364,3
20111101|2011-10-10 11:00,10,3.26,3.377,3.26,3.3765,9
20111101|2011-10-10 11:30,10,3.375,3.375,3.3735,3.3735,8
20111101|2011-10-10 12:00,10,3.366,3.366,3.366,3.366,4
20111101|2011-10-10 13:30,10,3.3675,3.3675,3.3675,3.3675,1
20111101|2011-10-10 15:30,10,3.3755,3.3755,3.3755,3.3755,1
20111101|2011-10-11 02:00,11,3.308,3.308,3.308,3.308,1
20111101|2011-10-11 02:30,11,3.298,3.305,3.298,3.305,3
20111101|2011-10-11 03:30,11,3.272,3.272,3.272,3.272,2
20111101|2011-10-11 05:00,11,3.2855,3.2855,3.2855,3.2855,1
20111101|2011-10-11 08:00,11,3.2475,3.2475,3.24,3.24,3
20111101|2011-10-11 08:30,11,3.25,3.25,3.25,3.25,1
20111101|2011-10-11 09:00,11,3.2495,3.2495,3.2495,3.2495,1
20111101|2011-10-11 09:30,11,3.272,3.272,3.272,3.272,1
20111101|2011-10-11 10:00,11,3.273,3.273,3.273,3.273,1
20111101|2011-10-11 10:30,11,3.2775,3.2915,3.2775,3.2915,2
20111101|2011-10-11 11:00,11,3.298,3.298,3.298,3.298,1
20111101|2011-10-11 11:30,11,3.2785,3.284,3.2785,3.284,5
20111101|2011-10-11 12:00,11,3.2855,3.286,3.2855,3.286,4
20111101|2011-10-11 12:30,11,3.289,3.289,3.287,3.287,4
20111101|2011-10-11 14:30,11,3.2875,3.289,3.2875,3.289,4
20111101|2011-10-11 15:00,11,3.285,3.285,3.285,3.285,1
20111101|2011-10-11 15:30,11,3.28,3.28,3.279,3.279,11
20111101|2011-10-11 16:00,11,3.269,3.269,3.269,3.269,1
20111101|2011-10-11 17:00,12,3.269,3.278,3.269,3.278,5
20111101|2011-10-11 18:00,12,3.28,3.28,3.28,3.28,1
20111101|2011-10-11 20:00,12,3.2455,3.2455,3.2455,3.2455,1
20111101|2011-10-11 22:00,12,3.328,3.328,3.328,3.328,2
20111101|2011-10-11 23:00,12,3.326,3.326,3.326,3.326,1
20111101|2011-10-12 01:30,12,3.327,3.327,3.327,3.327,3
20111101|2011-10-12 02:00,12,3.3315,3.3315,3.3315,3.3315,2
20111101|2011-10-12 03:00,12,3.35,3.363,3.35,3.363,3
20111101|2011-10-12 04:00,12,3.3595,3.3655,3.3595,3.3655,3
20111101|2011-10-12 05:00,12,3.355,3.355,3.355,3.355,1
20111101|2011-10-12 05:30,12,3.358,3.358,3.358,3.358,1
20111101|2011-10-12 07:30,12,3.3905,3.3905,3.3905,3.3905,1
20111101|2011-10-12 08:00,12,3.3795,3.3795,3.375,3.375,43
20111101|2011-10-12 09:00,12,3.4,3.403,3.4,3.402,9
20111101|2011-10-12 09:30,12,3.403,3.403,3.3865,3.3865,3
20111101|2011-10-12 10:00,12,3.393,3.393,3.393,3.393,1
20111101|2011-10-12 12:00,12,3.3915,3.3915,3.3915,3.3915,4
20111101|2011-10-12 13:30,12,3.3835,3.3835,3.3835,3.3835,2
20111101|2011-10-12 14:30,12,3.37,3.37,3.367,3.367,10
20111101|2011-10-12 15:30,12,3.36,3.36,3.358,3.358,9
20111101|2011-10-12 19:30,13,3.35,3.35,3.35,3.35,2
20111101|2011-10-12 20:30,13,3.3365,3.3365,3.3365,3.3365,1
20111101|2011-10-12 21:00,13,3.3345,3.341,3.3345,3.341,2
20111101|2011-10-13 05:00,13,3.337,3.337,3.337,3.337,1
20111101|2011-10-13 05:30,13,3.3305,3.3305,3.3305,3.3305,1
20111101|2011-10-13 07:00,13,3.299,3.312,3.299,3.312,10
20111101|2011-10-13 07:30,13,3.3215,3.3215,3.3215,3.3215,1
20111101|2011-10-13 08:00,13,3.315,3.319,3.315,3.319,6
20111101|2011-10-13 08:30,13,3.295,3.295,3.295,3.295,6
20111101|2011-10-13 09:30,13,3.3025,3.3025,3.3025,3.3025,1
20111101|2011-10-13 10:00,13,3.314,3.314,3.2995,3.2995,11
20111101|2011-10-13 10:30,13,3.305,3.312,3.305,3.3105,3
20111101|2011-10-13 11:30,13,3.3045,3.311,3.3045,3.308,7
20111101|2011-10-13 12:00,13,3.303,3.3135,3.303,3.3135,8
20111101|2011-10-13 12:30,13,3.316,3.316,3.316,3.316,1
20111101|2011-10-13 13:00,13,3.315,3.315,3.315,3.315,1
20111101|2011-10-13 13:30,13,3.318,3.318,3.318,3.318,2
20111101|2011-10-13 15:30,13,3.323,3.3255,3.3225,3.3255,9
20111101|2011-10-13 17:00,14,3.3255,3.3255,3.3255,3.3255,2
20111101|2011-10-13 20:00,14,3.3205,3.3445,3.3205,3.3445,5
20111101|2011-10-14 01:00,14,3.379,3.379,3.378,3.378,2
20111101|2011-10-14 03:30,14,3.4075,3.4115,3.4075,3.4115,5
20111101|2011-10-14 06:30,14,3.405,3.4055,3.405,3.4055,6
20111101|2011-10-14 07:30,14,3.4225,3.4225,3.4225,3.4225,1
20111101|2011-10-14 08:00,14,3.3915,3.412,3.3915,3.409,8
20111101|2011-10-14 10:00,14,3.3955,3.3975,3.392,3.392,8
20111101|2011-10-14 10:30,14,3.397,3.397,3.397,3.397,1
20111101|2011-10-14 11:30,14,3.4045,3.4075,3.4045,3.4075,9
20111101|2011-10-14 12:00,14,3.4075,3.4075,3.407,3.407,7
20111101|2011-10-14 12:30,14,3.4145,3.4145,3.41,3.41,4
20111101|2011-10-14 13:30,14,3.412,3.412,3.412,3.412,1
20111101|2011-10-14 16:00,14,3.43,3.43,3.43,3.43,1
20111101|2011-10-16 17:00,17,3.427,3.427,3.427,3.427,3
20111101|2011-10-16 19:30,17,3.408,3.408,3.408,3.408,1
20111101|2011-10-16 20:30,17,3.421,3.421,3.421,3.421,1
20111101|2011-10-16 23:30,17,3.4025,3.4025,3.4025,3.4025,2
20111101|2011-10-17 03:30,17,3.455,3.455,3.455,3.455,4
20111101|2011-10-17 04:30,17,3.446,3.446,3.446,3.446,4
20111101|2011-10-17 05:00,17,3.44,3.44,3.44,3.44,2
20111101|2011-10-17 06:00,17,3.42,3.42,3.42,3.42,12
20111101|2011-10-17 07:30,17,3.418,3.419,3.418,3.419,4
20111101|2011-10-17 10:00,17,3.39,3.39,3.39,3.39,1
20111101|2011-10-17 10:30,17,3.3885,3.3885,3.384,3.385,10
20111101|2011-10-17 11:00,17,3.3675,3.3675,3.3675,3.3675,2
20111101|2011-10-17 11:30,17,3.3745,3.3745,3.3745,3.3745,1
20111101|2011-10-17 12:00,17,3.37,3.37,3.37,3.37,8
20111101|2011-10-17 15:30,17,3.335,3.335,3.335,3.335,4
20111101|2011-10-17 17:00,18,3.335,3.336,3.335,3.336,3
20111101|2011-10-17 18:00,18,3.342,3.342,3.342,3.342,2
20111101|2011-10-17 20:30,18,3.333,3.333,3.333,3.333,2
20111101|2011-10-17 23:30,18,3.3195,3.3195,3.3195,3.3195,2
20111101|2011-10-18 00:00,18,3.322,3.322,3.322,3.322,1
20111101|2011-10-18 01:00,18,3.3145,3.3145,3.3145,3.3145,5
20111101|2011-10-18 01:30,18,3.304,3.3045,3.299,3.299,5
20111101|2011-10-18 07:00,18,3.272,3.2775,3.272,3.2775,7
20111101|2011-10-18 07:30,18,3.2845,3.2875,3.2825,3.2875,8
20111101|2011-10-18 08:00,18,3.313,3.313,3.303,3.303,6
20111101|2011-10-18 08:30,18,3.2915,3.292,3.287,3.287,7
20111101|2011-10-18 09:00,18,3.284,3.3015,3.284,3.3015,3
20111101|2011-10-18 09:30,18,3.314,3.3245,3.313,3.3245,14
20111101|2011-10-18 10:30,18,3.3315,3.3425,3.3315,3.3425,8
20111101|2011-10-18 11:00,18,3.363,3.363,3.359,3.3595,4
20111101|2011-10-18 11:30,18,3.358,3.358,3.358,3.358,1
20111101|2011-10-18 12:00,18,3.36,3.3615,3.358,3.3585,14
20111101|2011-10-18 12:30,18,3.36,3.365,3.3555,3.365,3
20111101|2011-10-18 14:00,18,3.405,3.405,3.399,3.4,11
20111101|2011-10-18 14:30,18,3.3975,3.398,3.381,3.381,17
20111101|2011-10-18 15:30,18,3.37,3.371,3.369,3.369,9
20111101|2011-10-18 17:00,19,3.369,3.369,3.3655,3.3655,2
20111101|2011-10-18 20:00,19,3.3725,3.3725,3.3675,3.3675,6
20111101|2011-10-18 20:30,19,3.36,3.36,3.36,3.36,2
20111101|2011-10-19 07:00,19,3.301,3.3035,3.301,3.3035,36
20111101|2011-10-19 07:30,19,3.3165,3.3165,3.3165,3.3165,1
20111101|2011-10-19 08:30,19,3.3055,3.3055,3.29,3.29,2
20111101|2011-10-19 09:00,19,3.28,3.2865,3.28,3.2865,4
20111101|2011-10-19 10:00,19,3.2785,3.2785,3.2785,3.2785,1
20111101|2011-10-19 11:00,19,3.25,3.25,3.249,3.25,4
20111101|2011-10-19 12:00,19,3.26,3.261,3.26,3.261,5
20111101|2011-10-19 16:00,19,3.2245,3.228,3.2245,3.228,4
20111101|2011-10-19 22:00,20,3.149,3.1495,3.149,3.1495,3
20111101|2011-10-20 00:30,20,3.1315,3.1315,3.1315,3.1315,1
20111101|2011-10-20 01:00,20,3.139,3.139,3.139,3.139,3
20111101|2011-10-20 05:00,20,3.1665,3.1665,3.1665,3.1665,1
20111101|2011-10-20 07:30,20,3.142,3.1425,3.142,3.1425,8
20111101|2011-10-20 08:00,20,3.161,3.161,3.1495,3.154,4
20111101|2011-10-20 09:30,20,3.1425,3.1425,3.0995,3.0995,21
20111101|2011-10-20 10:00,20,3.0835,3.0835,3.059,3.0625,13
20111101|2011-10-20 10:30,20,3.0655,3.07,3.041,3.05,41
20111101|2011-10-20 11:00,20,3.0485,3.0485,3.0485,3.0485,1
20111101|2011-10-20 11:30,20,3.054,3.056,3.05,3.056,12
20111101|2011-10-20 12:00,20,3.06,3.063,3.06,3.062,6
20111101|2011-10-20 13:30,20,3.07,3.084,3.07,3.084,3
20111101|2011-10-20 14:00,20,3.085,3.085,3.085,3.085,1
20111101|2011-10-20 20:00,21,3.1095,3.1575,3.109,3.1575,7
20111101|2011-10-20 21:00,21,3.191,3.191,3.1845,3.1895,4
20111101|2011-10-20 21:30,21,3.179,3.179,3.179,3.179,1
20111101|2011-10-20 22:00,21,3.1415,3.1455,3.1415,3.145,3
20111101|2011-10-21 00:00,21,3.1345,3.139,3.1345,3.139,2
20111101|2011-10-21 06:30,21,3.198,3.216,3.198,3.216,25
20111101|2011-10-21 07:00,21,3.199,3.199,3.195,3.195,2
20111101|2011-10-21 07:30,21,3.1995,3.2085,3.1995,3.2085,3
20111101|2011-10-21 08:00,21,3.214,3.216,3.213,3.213,42
20111101|2011-10-21 08:30,21,3.2055,3.2055,3.2055,3.2055,1
20111101|2011-10-21 09:30,21,3.218,3.218,3.218,3.218,2
20111101|2011-10-21 10:00,21,3.2115,3.222,3.2115,3.2205,15
20111101|2011-10-21 11:00,21,3.2215,3.2215,3.2215,3.2215,5
20111101|2011-10-21 11:30,21,3.223,3.223,3.22,3.22,6
20111101|2011-10-21 12:00,21,3.22,3.22,3.218,3.218,9
20111101|2011-10-21 14:30,21,3.235,3.235,3.235,3.235,1
20111101|2011-10-21 15:00,21,3.255,3.258,3.255,3.258,6
20111101|2011-10-23 17:00,24,3.242,3.242,3.242,3.242,1
20111101|2011-10-23 18:00,24,3.2295,3.2295,3.229,3.229,3
20111101|2011-10-23 18:30,24,3.2435,3.2435,3.2435,3.2435,1
20111101|2011-10-23 19:30,24,3.29,3.302,3.29,3.302,3
20111101|2011-10-24 00:00,24,3.3305,3.336,3.3305,3.336,2
20111101|2011-10-24 02:30,24,3.357,3.357,3.357,3.357,4
20111101|2011-10-24 07:30,24,3.325,3.325,3.325,3.325,1
20111101|2011-10-24 08:00,24,3.3275,3.3435,3.325,3.3435,83
20111101|2011-10-24 08:30,24,3.3385,3.3735,3.3385,3.3735,5
20111101|2011-10-24 09:00,24,3.38,3.4,3.38,3.4,6
20111101|2011-10-24 09:30,24,3.4005,3.4005,3.4005,3.4005,2
20111101|2011-10-24 10:00,24,3.4085,3.435,3.4085,3.435,3
20111101|2011-10-24 10:30,24,3.446,3.4475,3.446,3.4475,6
20111101|2011-10-24 11:30,24,3.445,3.4485,3.4415,3.4485,7
20111101|2011-10-24 12:00,24,3.4495,3.4505,3.4495,3.4495,17
20111101|2011-10-24 13:00,24,3.447,3.4535,3.447,3.4535,2
20111101|2011-10-24 14:00,24,3.4595,3.4595,3.4595,3.4595,4
20111101|2011-10-24 14:30,24,3.451,3.451,3.448,3.448,11
20111101|2011-10-24 15:30,24,3.4565,3.4565,3.4535,3.4565,12
20111101|2011-10-24 16:00,24,3.456,3.456,3.456,3.456,1
20111101|2011-10-24 22:00,25,3.455,3.5155,3.455,3.5155,4
20111101|2011-10-24 22:30,25,3.5005,3.5005,3.5005,3.5005,1
20111101|2011-10-25 02:30,25,3.482,3.482,3.482,3.482,2
20111101|2011-10-25 04:00,25,3.4725,3.4725,3.4725,3.4725,1
20111101|2011-10-25 06:30,25,3.443,3.443,3.4425,3.4425,2
20111101|2011-10-25 07:30,25,3.441,3.441,3.441,3.441,2
20111101|2011-10-25 08:00,25,3.438,3.438,3.438,3.438,4
20111101|2011-10-25 08:30,25,3.4,3.4,3.397,3.397,9
20111101|2011-10-25 09:00,25,3.371,3.4055,3.367,3.4055,6
20111101|2011-10-25 09:30,25,3.4165,3.4165,3.3985,3.3985,6
20111101|2011-10-25 10:00,25,3.4105,3.411,3.396,3.396,8
20111101|2011-10-25 10:30,25,3.412,3.412,3.4105,3.4105,5
20111101|2011-10-25 11:30,25,3.427,3.427,3.42,3.42,11
20111101|2011-10-25 12:00,25,3.42,3.42,3.42,3.42,4
20111101|2011-10-25 12:30,25,3.413,3.416,3.413,3.414,4
20111101|2011-10-25 13:00,25,3.4135,3.4135,3.4135,3.4135,1
20111101|2011-10-25 14:00,25,3.4235,3.4235,3.416,3.416,9
20111101|2011-10-25 15:30,25,3.4065,3.4065,3.405,3.406,9
20111101|2011-10-25 20:00,26,3.45,3.4555,3.4465,3.4465,7
20111101|2011-10-25 20:30,26,3.464,3.464,3.464,3.464,1
20111101|2011-10-25 23:00,26,3.508,3.508,3.508,3.508,1
20111101|2011-10-25 23:30,26,3.508,3.508,3.508,3.508,1
20111101|2011-10-26 03:00,26,3.498,3.498,3.498,3.498,1
20111101|2011-10-26 05:00,26,3.5095,3.5095,3.5095,3.5095,1
20111101|2011-10-26 06:30,26,3.4915,3.4915,3.4915,3.4915,2
20111101|2011-10-26 07:30,26,3.506,3.506,3.5045,3.5045,2
20111101|2011-10-26 08:00,26,3.5025,3.56,3.5025,3.559,29
20111101|2011-10-26 08:30,26,3.562,3.562,3.5615,3.5615,7
20111101|2011-10-26 09:00,26,3.559,3.5595,3.559,3.5595,2
20111101|2011-10-26 09:30,26,3.54,3.54,3.535,3.535,3
20111101|2011-10-26 10:30,26,3.465,3.465,3.465,3.465,1
20111101|2011-10-26 11:30,26,3.4885,3.4885,3.4885,3.4885,3
20111101|2011-10-26 13:00,26,3.505,3.505,3.5025,3.5025,4
20111101|2011-10-26 14:30,26,3.5,3.5,3.5,3.5,2
20111101|2011-10-26 15:30,26,3.5025,3.5025,3.5025,3.5025,3
20111101|2011-10-26 18:30,27,3.502,3.5055,3.502,3.5055,6
20111101|2011-10-26 19:00,27,3.5255,3.5255,3.5255,3.5255,1
20111101|2011-10-26 20:00,27,3.523,3.523,3.515,3.515,3
20111101|2011-10-26 20:30,27,3.512,3.512,3.512,3.512,2
20111101|2011-10-27 06:00,27,3.6365,3.6365,3.6365,3.6365,1
20111101|2011-10-27 07:30,27,3.647,3.647,3.647,3.647,1
20111101|2011-10-27 08:00,27,3.6605,3.6615,3.6605,3.6615,3
20111101|2011-10-27 08:30,27,3.6465,3.6465,3.6465,3.6465,1
20111101|2011-10-27 09:30,27,3.6635,3.6635,3.663,3.663,2
20111101|2011-10-27 11:00,27,3.687,3.687,3.687,3.687,1
20111101|2011-10-27 11:30,27,3.6795,3.68,3.6795,3.68,9
20111101|2011-10-27 12:00,27,3.686,3.6865,3.686,3.6865,13
20111101|2011-10-27 12:30,27,3.704,3.708,3.704,3.708,4
20111101|2011-10-27 13:00,27,3.705,3.705,3.7035,3.7035,12
20111101|2011-10-27 15:30,27,3.697,3.697,3.697,3.697,1
20111101|2011-10-28 06:30,28,3.628,3.628,3.628,3.628,1
20111101|2011-10-28 07:00,28,3.6405,3.6405,3.6405,3.6405,1
20111101|2011-10-28 08:00,28,3.645,3.645,3.645,3.645,8
20111101|2011-10-28 08:30,28,3.6635,3.6685,3.6635,3.6685,40
20111101|2011-10-28 09:00,28,3.6685,3.6685,3.6685,3.6685,1
20111101|2011-10-28 09:30,28,3.6745,3.69,3.6745,3.69,4
20111101|2011-10-28 10:00,28,3.6895,3.6895,3.6895,3.6895,1
20111101|2011-10-28 10:30,28,3.6845,3.6845,3.6845,3.6845,1
20111101|2011-10-28 11:30,28,3.685,3.7045,3.685,3.7015,29
20111101|2011-10-28 12:30,28,3.6965,3.6965,3.6965,3.6965,2
20111101|2011-10-28 15:30,28,3.712,3.712,3.712,3.712,5
20111101|2011-10-30 17:30,31,3.69,3.691,3.69,3.691,6
20111101|2011-10-30 20:00,31,3.662,3.662,3.652,3.652,8
20111101|2011-10-31 07:30,31,3.577,3.577,3.577,3.577,1
20111101|2011-10-31 08:30,31,3.5965,3.5965,3.5965,3.5965,2
20111101|2011-10-31 10:00,31,3.595,3.595,3.595,3.595,2
20111101|2011-10-31 10:30,31,3.612,3.612,3.608,3.608,9
20111101|2011-10-31 11:00,31,3.595,3.595,3.595,3.595,2
20111101|2011-10-31 13:30,31,3.6375,3.6375,3.6375,3.6375,2
20111101|2011-10-31 15:30,31,3.6025,3.6025,3.6025,3.6025,10
20111101|2011-10-31 16:00,31,3.6025,3.6025,3.6025,3.6025,19
20111101|2011-11-01 02:00,1,3.56,3.56,3.554,3.554,3
20111101|2011-11-01 03:00,1,3.552,3.552,3.552,3.552,1
20111101|2011-11-01 07:00,1,3.4675,3.4775,3.4675,3.477,44
20111101|2011-11-01 09:00,1,3.495,3.496,3.495,3.496,2
20111101|2011-11-01 10:30,1,3.4915,3.4915,3.4915,3.4915,2
20111101|2011-11-01 11:00,1,3.48,3.48,3.48,3.48,7
20111101|2011-11-01 12:00,1,3.4965,3.4965,3.4965,3.4965,1
20111101|2011-11-01 13:30,1,3.513,3.513,3.513,3.513,1
20111101|2011-11-02 08:00,2,3.5905,3.5905,3.578,3.578,8
20111101|2011-11-02 08:30,2,3.59,3.59,3.5825,3.5825,21
20111101|2011-11-02 09:00,2,3.5865,3.592,3.5855,3.5855,12
20111101|2011-11-02 09:30,2,3.5855,3.5875,3.5855,3.5875,7
20111101|2011-11-02 10:00,2,3.6045,3.6045,3.6045,3.6045,3
20111101|2011-11-02 10:30,2,3.596,3.596,3.596,3.596,4
20111101|2011-11-02 11:00,2,3.5895,3.59,3.5895,3.59,2
20111101|2011-11-02 11:30,2,3.57,3.57,3.57,3.57,1
20111101|2011-11-03 03:00,3,3.472,3.473,3.472,3.473,44
20111101|2011-11-03 05:30,3,3.528,3.534,3.526,3.534,11
20111101|2011-11-03 06:00,3,3.539,3.539,3.5315,3.5315,4
20111101|2011-11-03 07:30,3,3.5675,3.5675,3.5675,3.5675,1
20111101|2011-11-03 09:00,3,3.535,3.535,3.535,3.535,1
20111101|2011-11-03 11:00,3,3.539,3.539,3.539,3.539,3
20111101|2011-11-03 14:30,3,3.586,3.59,3.586,3.59,15
20111101|2011-11-03 15:00,3,3.5905,3.5905,3.5905,3.5905,5
20111101|2011-11-04 07:30,4,3.5745,3.5745,3.5745,3.5745,1
20111101|2011-11-04 09:00,4,3.555,3.56,3.555,3.56,5
20111101|2011-11-04 09:30,4,3.5525,3.5525,3.5525,3.5525,1
20111101|2011-11-04 12:00,4,3.565,3.565,3.565,3.565,4
20111101|2011-11-07 08:30,7,3.548,3.55,3.548,3.55,2
20111101|2011-11-07 09:30,7,3.5365,3.5365,3.5365,3.5365,1
20111101|2011-11-08 07:30,8,3.5595,3.5595,3.5595,3.5595,9
20111101|2011-11-08 09:30,8,3.537,3.5375,3.537,3.5375,2
20111101|2011-11-08 12:00,8,3.528,3.528,3.528,3.528,2
20111101|2011-11-08 13:30,8,3.5405,3.5415,3.5405,3.5415,3
20111101|2011-11-08 22:30,9,3.564,3.5645,3.564,3.5645,5
20111101|2011-11-08 23:30,9,3.5775,3.5775,3.577,3.5775,15
20111101|2011-11-09 00:00,9,3.567,3.567,3.5565,3.5565,44
20111101|2011-11-09 03:30,9,3.48,3.48,3.48,3.48,10
20111101|2011-11-09 04:00,9,3.475,3.475,3.475,3.475,12
20111101|2011-11-09 05:00,9,3.4655,3.4655,3.4655,3.4655,1
20111101|2011-11-09 06:00,9,3.477,3.477,3.477,3.477,1
20111101|2011-11-09 07:30,9,3.489,3.489,3.489,3.489,1
20111101|2011-11-09 09:00,9,3.43,3.43,3.43,3.43,2
20111101|2011-11-09 09:30,9,3.43,3.43,3.43,3.43,6
20111101|2011-11-09 11:30,9,3.4235,3.4235,3.4235,3.4235,1
20111101|2011-11-09 12:00,9,3.4525,3.4525,3.4525,3.4525,2
20111101|2011-11-09 13:00,9,3.412,3.412,3.412,3.412,11
20111101|2011-11-09 14:30,9,3.391,3.391,3.391,3.391,1
20111101|2011-11-10 02:30,10,3.3545,3.36,3.3545,3.36,34
20111101|2011-11-10 10:00,10,3.3495,3.3495,3.3495,3.3495,1
20111101|2011-11-10 12:00,10,3.372,3.372,3.372,3.372,3
20111101|2011-11-10 13:30,10,3.357,3.357,3.357,3.357,2
20111101|2011-11-10 14:30,10,3.3695,3.3695,3.3695,3.3695,1
20111101|2011-11-11 07:00,11,3.394,3.394,3.394,3.394,1
20111101|2011-11-14 04:00,14,3.517,3.517,3.517,3.517,2
20111101|2011-11-14 08:30,14,3.5035,3.5035,3.5035,3.5035,2
20111101|2011-11-14 11:30,14,3.4825,3.4825,3.4825,3.4825,1
20111101|2011-11-14 15:30,14,3.4895,3.4895,3.4895,3.4895,1
20111101|2011-11-15 04:30,15,3.4655,3.4655,3.4655,3.4655,1
20111101|2011-11-15 05:00,15,3.4615,3.4615,3.4615,3.4615,1
20111101|2011-11-15 08:00,15,3.4735,3.4735,3.4735,3.4735,2
20111101|2011-11-15 13:00,15,3.4975,3.4975,3.4975,3.4975,2
20111101|2011-11-15 17:00,16,3.499,3.499,3.499,3.499,1
20111101|2011-11-16 00:00,16,3.429,3.429,3.429,3.429,2
20111101|2011-11-16 07:30,16,3.44,3.4405,3.4365,3.4365,7
20111101|2011-11-16 08:00,16,3.4505,3.4505,3.4505,3.4505,1
20111101|2011-11-16 08:30,16,3.46,3.46,3.46,3.46,1
20111101|2011-11-16 09:30,16,3.479,3.479,3.479,3.479,1
20111101|2011-11-16 14:30,16,3.472,3.472,3.472,3.472,1
20111101|2011-11-16 21:00,17,3.462,3.462,3.462,3.462,1
20111101|2011-11-17 07:30,17,3.4165,3.4175,3.4165,3.4175,3
20111101|2011-11-17 11:30,17,3.39,3.39,3.39,3.39,1
20111101|2011-11-17 12:30,17,3.365,3.3655,3.365,3.3655,5
20111101|2011-11-17 14:30,17,3.3605,3.3605,3.3605,3.3605,1
20111101|2011-11-17 23:30,18,3.381,3.381,3.381,3.381,1
20111101|2011-11-18 01:30,18,3.402,3.402,3.402,3.402,1
20111101|2011-11-18 02:30,18,3.38,3.38,3.38,3.38,1
20111101|2011-11-18 03:00,18,3.3895,3.3895,3.3895,3.3895,1
20111101|2011-11-18 12:00,18,3.404,3.404,3.404,3.404,1
20111101|2011-11-20 21:00,21,3.369,3.369,3.369,3.369,1
20111101|2011-11-21 08:00,21,3.331,3.331,3.331,3.331,1
20111101|2011-11-21 10:00,21,3.2915,3.2915,3.2915,3.2915,1
20111101|2011-11-22 09:00,22,3.3455,3.3455,3.3455,3.3455,7
20111101|2011-11-22 10:30,22,3.3145,3.3145,3.3145,3.3145,1
20111101|2011-11-22 12:00,22,3.3335,3.3335,3.3335,3.3335,1
20111101|2011-11-23 10:00,23,3.2525,3.253,3.2525,3.253,3
20111101|2011-11-23 18:00,25,3.272,3.272,3.272,3.272,1
20111101|2011-11-24 23:00,25,3.273,3.273,3.273,3.273,1
20111101|2011-11-25 08:30,25,3.274,3.274,3.274,3.274,1
20111201|2011-07-07 07:00,7,4.37,4.384,4.368,4.384,135
20111201|2011-07-07 07:30,7,4.382,4.395,4.3755,4.392,76
20111201|2011-07-07 08:00,7,4.3905,4.4095,4.3905,4.4035,25
20111201|2011-07-07 08:30,7,4.408,4.427,4.4065,4.427,73
20111201|2011-07-07 09:00,7,4.4275,4.44,4.4215,4.435,197
20111201|2011-07-07 09:30,7,4.437,4.443,4.435,4.4415,53
20111201|2011-07-07 10:00,7,4.45,4.4545,4.4415,4.442,106
20111201|2011-07-07 10:30,7,4.4445,4.454,4.4425,4.453,63
20111201|2011-07-07 11:00,7,4.4495,4.45,4.447,4.45,12
20111201|2011-07-07 11:30,7,4.449,4.457,4.449,4.457,30
20111201|2011-07-07 12:00,7,4.4555,4.4555,4.45,4.452,47
20111201|2011-07-07 12:30,7,4.451,4.4535,4.451,4.453,7
20111201|2011-07-07 13:00,7,4.455,4.4555,4.45,4.45,50
20111201|2011-07-07 13:30,7,4.4495,4.451,4.4495,4.451,2
20111201|2011-07-07 14:00,7,4.452,4.452,4.4465,4.4505,35
20111201|2011-07-07 14:30,7,4.449,4.449,4.444,4.444,16
20111201|2011-07-07 15:00,7,4.444,4.444,4.4405,4.4435,12
20111201|2011-07-07 15:30,7,4.4435,4.4475,4.4405,4.4405,52
20111201|2011-07-07 16:00,7,4.44,4.4455,4.44,4.4455,3
20111201|2011-07-07 17:00,8,4.445,4.445,4.44,4.4425,5
20111201|2011-07-07 17:30,8,4.4375,4.4375,4.4375,4.4375,2
20111201|2011-07-07 18:00,8,4.4445,4.4445,4.444,4.444,2
20111201|2011-07-07 18:30,8,4.4435,4.4435,4.4435,4.4435,1
20111201|2011-07-07 19:30,8,4.441,4.441,4.4385,4.4385,5
20111201|2011-07-07 20:00,8,4.445,4.445,4.443,4.443,4
20111201|2011-07-07 21:00,8,4.443,4.443,4.4415,4.4415,3
20111201|2011-07-07 21:30,8,4.4425,4.4425,4.4425,4.4425,1
20111201|2011-07-07 22:00,8,4.4465,4.4465,4.445,4.445,8
20111201|2011-07-07 22:30,8,4.449,4.451,4.449,4.451,7
20111201|2011-07-07 23:00,8,4.4505,4.4515,4.45,4.4505,8
20111201|2011-07-07 23:30,8,4.4535,4.458,4.452,4.458,10
20111201|2011-07-08 00:00,8,4.4565,4.4565,4.456,4.456,6
20111201|2011-07-08 00:30,8,4.4545,4.4545,4.4445,4.446,26
20111201|2011-07-08 01:00,8,4.4425,4.4445,4.4415,4.4435,29
20111201|2011-07-08 01:30,8,4.4435,4.448,4.441,4.444,37
20111201|2011-07-08 02:00,8,4.452,4.46,4.452,4.46,3
20111201|2011-07-08 02:30,8,4.4515,4.457,4.449,4.4545,25
20111201|2011-07-08 03:00,8,4.4665,4.4665,4.4665,4.4665,2
20111201|2011-07-08 03:30,8,4.4645,4.465,4.4625,4.463,38
20111201|2011-07-08 04:00,8,4.461,4.462,4.4605,4.4605,5
20111201|2011-07-08 04:30,8,4.4495,4.45,4.442,4.4425,6
20111201|2011-07-08 05:00,8,4.4485,4.4495,4.4475,4.4485,6
20111201|2011-07-08 06:00,8,4.4515,4.453,4.451,4.4515,23
20111201|2011-07-08 06:30,8,4.4525,4.4525,4.4455,4.4505,26
20111201|2011-07-08 07:00,8,4.45,4.461,4.45,4.461,185
20111201|2011-07-08 07:30,8,4.452,4.452,4.395,4.403,120
20111201|2011-07-08 08:00,8,4.4075,4.4195,4.4065,4.41,46
20111201|2011-07-08 08:30,8,4.4115,4.413,4.399,4.41,89
20111201|2011-07-08 09:00,8,4.406,4.406,4.3905,4.4015,64
20111201|2011-07-08 09:30,8,4.4,4.411,4.4,4.408,20
20111201|2011-07-08 10:00,8,4.4085,4.4085,4.394,4.4085,22
20111201|2011-07-08 10:30,8,4.413,4.426,4.4065,4.4175,46
20111201|2011-07-08 11:00,8,4.416,4.419,4.416,4.418,23
20111201|2011-07-08 11:30,8,4.4225,4.427,4.422,4.4265,26
20111201|2011-07-08 12:00,8,4.426,4.4265,4.421,4.424,11
20111201|2011-07-08 12:30,8,4.425,4.4255,4.4235,4.4235,15
20111201|2011-07-08 13:00,8,4.419,4.4195,4.417,4.417,17
20111201|2011-07-08 13:30,8,4.418,4.418,4.4125,4.4125,2
20111201|2011-07-08 14:00,8,4.413,4.413,4.413,4.413,1
20111201|2011-07-08 14:30,8,4.414,4.4145,4.412,4.4125,29
20111201|2011-07-08 15:00,8,4.413,4.413,4.413,4.413,1
20111201|2011-07-10 17:30,11,4.42,4.422,4.42,4.422,5
20111201|2011-07-10 18:00,11,4.429,4.4295,4.429,4.4295,2
20111201|2011-07-10 19:00,11,4.4085,4.41,4.4085,4.41,2
20111201|2011-07-10 19:30,11,4.41,4.41,4.41,4.41,1
20111201|2011-07-10 20:00,11,4.4055,4.4085,4.4055,4.4085,2
20111201|2011-07-10 20:30,11,4.409,4.418,4.409,4.418,3
20111201|2011-07-10 21:30,11,4.419,4.419,4.419,4.419,1
20111201|2011-07-10 22:00,11,4.4285,4.4285,4.4285,4.4285,2
20111201|2011-07-10 23:30,11,4.4215,4.4285,4.421,4.427,10
20111201|2011-07-11 01:00,11,4.42,4.42,4.4165,4.4165,22
20111201|2011-07-11 01:30,11,4.42,4.42,4.406,4.406,25
20111201|2011-07-11 02:00,11,4.4035,4.4035,4.395,4.395,6
20111201|2011-07-11 02:30,11,4.393,4.399,4.3925,4.398,22
20111201|2011-07-11 03:00,11,4.404,4.404,4.3995,4.3995,25
20111201|2011-07-11 03:30,11,4.397,4.401,4.3955,4.401,33
20111201|2011-07-11 04:00,11,4.4005,4.4005,4.4,4.4,4
20111201|2011-07-11 04:30,11,4.3965,4.3985,4.3965,4.3985,20
20111201|2011-07-11 05:00,11,4.3955,4.3955,4.385,4.388,15
20111201|2011-07-11 05:30,11,4.3875,4.388,4.386,4.388,14
20111201|2011-07-11 06:00,11,4.3785,4.3795,4.3735,4.3735,11
20111201|2011-07-11 06:30,11,4.377,4.381,4.367,4.3725,38
20111201|2011-07-11 07:00,11,4.368,4.3825,4.368,4.3825,110
20111201|2011-07-11 07:30,11,4.3825,4.386,4.378,4.3845,75
20111201|2011-07-11 08:00,11,4.386,4.3905,4.385,4.3885,66
20111201|2011-07-11 08:30,11,4.391,4.407,4.388,4.4,131
20111201|2011-07-11 09:00,11,4.3995,4.3995,4.392,4.398,106
20111201|2011-07-11 09:30,11,4.397,4.4,4.35,4.3595,66
20111201|2011-07-11 10:00,11,4.36,4.3725,4.36,4.36,23
20111201|2011-07-11 10:30,11,4.37,4.383,4.37,4.378,44
20111201|2011-07-11 11:00,11,4.377,4.386,4.3755,4.386,53
20111201|2011-07-11 11:30,11,4.387,4.387,4.383,4.383,11
20111201|2011-07-11 12:00,11,4.3845,4.3855,4.3715,4.372,30
20111201|2011-07-11 12:30,11,4.376,4.377,4.376,4.376,12
20111201|2011-07-11 13:00,11,4.377,4.377,4.3715,4.374,7
20111201|2011-07-11 13:30,11,4.374,4.3755,4.372,4.3755,5
20111201|2011-07-11 14:00,11,4.377,4.377,4.374,4.374,2
20111201|2011-07-11 14:30,11,4.3745,4.3745,4.3705,4.3705,5
20111201|2011-07-11 15:00,11,4.38,4.3805,4.378,4.378,6
20111201|2011-07-11 16:00,11,4.3835,4.3835,4.3835,4.3835,2
20111201|2011-07-11 19:30,12,4.385,4.3885,4.385,4.3865,50
20111201|2011-07-11 20:00,12,4.38,4.38,4.374,4.374,5
20111201|2011-07-11 21:00,12,4.363,4.3675,4.363,4.3675,2
20111201|2011-07-11 21:30,12,4.3705,4.373,4.3675,4.373,3
20111201|2011-07-11 23:00,12,4.372,4.372,4.372,4.372,1
20111201|2011-07-11 23:30,12,4.3695,4.3695,4.3695,4.3695,1
20111201|2011-07-12 00:30,12,4.3675,4.37,4.3675,4.37,2
20111201|2011-07-12 01:00,12,4.36,4.36,4.3575,4.3575,6
20111201|2011-07-12 01:30,12,4.358,4.3695,4.358,4.3695,30
20111201|2011-07-12 02:00,12,4.365,4.365,4.3365,4.3365,47
20111201|2011-07-12 02:30,12,4.3415,4.3415,4.3305,4.335,7
20111201|2011-07-12 03:00,12,4.3395,4.3475,4.3395,4.347,14
20111201|2011-07-12 03:30,12,4.3445,4.349,4.3445,4.349,9
20111201|2011-07-12 04:00,12,4.3515,4.3525,4.3515,4.3525,4
20111201|2011-07-12 04:30,12,4.363,4.363,4.353,4.353,23
20111201|2011-07-12 05:00,12,4.359,4.366,4.359,4.365,42
20111201|2011-07-12 05:30,12,4.351,4.351,4.351,4.351,1
20111201|2011-07-12 06:00,12,4.3475,4.352,4.3475,4.351,3
20111201|2011-07-12 06:30,12,4.3505,4.352,4.348,4.348,10
20111201|2011-07-12 07:00,12,4.359,4.3655,4.3575,4.3655,31
20111201|2011-07-12 07:30,12,4.364,4.3835,4.364,4.371,65
20111201|2011-07-12 08:00,12,4.3795,4.384,4.3735,4.381,17
20111201|2011-07-12 08:30,12,4.3825,4.3905,4.3765,4.388,8
20111201|2011-07-12 09:00,12,4.3965,4.4,4.3845,4.3905,18
20111201|2011-07-12 09:30,12,4.392,4.4025,4.3895,4.396,29
20111201|2011-07-12 10:00,12,4.3965,4.4065,4.3965,4.402,10
20111201|2011-07-12 10:30,12,4.4095,4.412,4.4095,4.41,7
20111201|2011-07-12 11:00,12,4.412,4.42,4.41,4.41,13
20111201|2011-07-12 11:30,12,4.411,4.4135,4.405,4.4085,38
20111201|2011-07-12 12:00,12,4.408,4.4105,4.405,4.409,13
20111201|2011-07-12 12:30,12,4.409,4.41,4.4075,4.4075,6
20111201|2011-07-12 13:00,12,4.4125,4.4155,4.4125,4.4155,9
20111201|2011-07-12 13:30,12,4.419,4.42,4.419,4.419,4
20111201|2011-07-12 14:00,12,4.4135,4.414,4.4135,4.4135,6
20111201|2011-07-12 14:30,12,4.4135,4.4135,4.411,4.412,12
20111201|2011-07-12 15:00,12,4.402,4.402,4.402,4.402,1
20111201|2011-07-12 15:30,12,4.4005,4.4045,4.4,4.4005,15
20111201|2011-07-12 16:00,12,4.4055,4.4055,4.4055,4.4055,1
20111201|2011-07-12 17:00,13,4.3995,4.403,4.3995,4.403,3
20111201|2011-07-12 18:00,13,4.403,4.4035,4.403,4.4035,2
20111201|2011-07-12 19:00,13,4.4135,4.4135,4.4135,4.4135,1
20111201|2011-07-12 19:30,13,4.416,4.416,4.416,4.416,1
20111201|2011-07-12 20:00,13,4.4185,4.42,4.4185,4.42,6
20111201|2011-07-12 21:00,13,4.42,4.4325,4.42,4.4325,18
20111201|2011-07-12 21:30,13,4.433,4.442,4.433,4.4405,40
20111201|2011-07-12 22:30,13,4.442,4.4445,4.442,4.4445,25
20111201|2011-07-12 23:00,13,4.4445,4.4465,4.4445,4.4465,3
20111201|2011-07-13 00:00,13,4.437,4.446,4.437,4.446,13
20111201|2011-07-13 00:30,13,4.45,4.45,4.45,4.45,4
20111201|2011-07-13 01:00,13,4.4475,4.448,4.4475,4.448,5
20111201|2011-07-13 01:30,13,4.452,4.452,4.4455,4.452,5
20111201|2011-07-13 02:00,13,4.4475,4.4475,4.443,4.4435,6
20111201|2011-07-13 02:30,13,4.447,4.447,4.4415,4.4415,3
20111201|2011-07-13 03:00,13,4.4385,4.4385,4.4385,4.4385,2
20111201|2011-07-13 03:30,13,4.433,4.436,4.433,4.436,9
20111201|2011-07-13 04:00,13,4.4355,4.4425,4.4355,4.4425,15
20111201|2011-07-13 04:30,13,4.4455,4.4455,4.4325,4.433,19
20111201|2011-07-13 05:00,13,4.425,4.425,4.425,4.425,2
20111201|2011-07-13 05:30,13,4.4305,4.4305,4.4225,4.4225,3
20111201|2011-07-13 06:00,13,4.4215,4.4265,4.4195,4.4265,10
20111201|2011-07-13 06:30,13,4.417,4.423,4.417,4.423,9
20111201|2011-07-13 07:00,13,4.432,4.435,4.4265,4.435,26
20111201|2011-07-13 07:30,13,4.427,4.427,4.4055,4.4115,5
20111201|2011-07-13 08:00,13,4.4105,4.416,4.4085,4.4125,16
20111201|2011-07-13 08:30,13,4.407,4.4135,4.4065,4.4135,5
20111201|2011-07-13 09:00,13,4.4095,4.439,4.4095,4.4385,17
20111201|2011-07-13 09:30,13,4.445,4.4515,4.4415,4.4485,126
20111201|2011-07-13 10:00,13,4.445,4.4455,4.433,4.4335,24
20111201|2011-07-13 10:30,13,4.4315,4.4315,4.39,4.4065,38
20111201|2011-07-13 11:00,13,4.408,4.4185,4.4045,4.416,8
20111201|2011-07-13 11:30,13,4.4065,4.421,4.4065,4.421,10
20111201|2011-07-13 12:00,13,4.4185,4.4185,4.4125,4.4125,20
20111201|2011-07-13 12:30,13,4.4125,4.4125,4.41,4.41,6
20111201|2011-07-13 13:00,13,4.407,4.415,4.3995,4.4,8
20111201|2011-07-13 13:30,13,4.4005,4.4005,4.4005,4.4005,2
20111201|2011-07-13 14:00,13,4.4015,4.4075,4.4015,4.4055,15
20111201|2011-07-13 14:30,13,4.403,4.41,4.4005,4.41,3
20111201|2011-07-13 15:00,13,4.412,4.4145,4.409,4.409,7
20111201|2011-07-13 15:30,13,4.407,4.4095,4.407,4.4095,4
20111201|2011-07-13 16:00,13,4.407,4.407,4.407,4.407,1
20111201|2011-07-13 17:30,14,4.405,4.405,4.405,4.405,4
20111201|2011-07-13 18:00,14,4.414,4.414,4.414,4.414,1
20111201|2011-07-13 19:00,14,4.4135,4.42,4.413,4.414,13
20111201|2011-07-13 20:00,14,4.42,4.422,4.42,4.422,15
20111201|2011-07-13 20:30,14,4.42,4.423,4.42,4.423,2
20111201|2011-07-13 21:00,14,4.42,4.42,4.42,4.42,1
20111201|2011-07-13 23:00,14,4.408,4.408,4.408,4.408,1
20111201|2011-07-13 23:30,14,4.406,4.406,4.406,4.406,1
20111201|2011-07-14 01:00,14,4.4185,4.427,4.4185,4.426,8
20111201|2011-07-14 01:30,14,4.4265,4.4265,4.423,4.423,7
20111201|2011-07-14 02:00,14,4.42,4.42,4.417,4.417,5
20111201|2011-07-14 03:30,14,4.4265,4.4265,4.426,4.426,10
20111201|2011-07-14 04:30,14,4.4075,4.417,4.4075,4.417,10
20111201|2011-07-14 05:00,14,4.4185,4.4185,4.4185,4.4185,8
20111201|2011-07-14 06:00,14,4.412,4.412,4.412,4.412,8
20111201|2011-07-14 07:00,14,4.405,4.405,4.387,4.387,21
20111201|2011-07-14 07:30,14,4.3975,4.4075,4.3975,4.4065,5
20111201|2011-07-14 08:00,14,4.4095,4.41,4.405,4.405,3
20111201|2011-07-14 08:30,14,4.4035,4.4195,4.4025,4.4195,31
20111201|2011-07-14 09:00,14,4.4195,4.422,4.413,4.4155,68
20111201|2011-07-14 09:30,14,4.4095,4.4095,4.386,4.389,23
20111201|2011-07-14 10:00,14,4.3975,4.3995,4.395,4.3995,8
20111201|2011-07-14 10:30,14,4.407,4.407,4.4025,4.405,16
20111201|2011-07-14 11:00,14,4.398,4.399,4.398,4.399,8
20111201|2011-07-14 11:30,14,4.399,4.399,4.395,4.3965,8
20111201|2011-07-14 12:00,14,4.398,4.398,4.392,4.392,24
20111201|2011-07-14 12:30,14,4.3975,4.3975,4.397,4.397,6
20111201|2011-07-14 13:00,14,4.405,4.4145,4.405,4.4145,2
20111201|2011-07-14 13:30,14,4.41,4.4115,4.41,4.4115,4
20111201|2011-07-14 14:00,14,4.402,4.402,4.402,4.402,2
20111201|2011-07-14 14:30,14,4.405,4.4075,4.404,4.404,5
20111201|2011-07-14 15:00,14,4.409,4.41,4.409,4.41,4
20111201|2011-07-14 16:00,14,4.4015,4.4015,4.4015,4.4015,1
20111201|2011-07-14 17:00,15,4.4015,4.4015,4.4015,4.4015,1
20111201|2011-07-14 18:00,15,4.38,4.38,4.376,4.376,4
20111201|2011-07-14 19:00,15,4.388,4.39,4.388,4.39,12
20111201|2011-07-14 20:00,15,4.4,4.4025,4.4,4.4025,3
20111201|2011-07-14 21:00,15,4.408,4.408,4.408,4.408,5
20111201|2011-07-14 22:00,15,4.408,4.4095,4.408,4.409,8
20111201|2011-07-15 01:30,15,4.3945,4.3945,4.3945,4.3945,1
20111201|2011-07-15 02:30,15,4.387,4.3905,4.38,4.387,17
20111201|2011-07-15 03:00,15,4.3835,4.384,4.3835,4.384,5
20111201|2011-07-15 03:30,15,4.385,4.393,4.3845,4.3915,15
20111201|2011-07-15 04:00,15,4.3905,4.394,4.39,4.394,11
20111201|2011-07-15 04:30,15,4.396,4.396,4.396,4.396,1
20111201|2011-07-15 05:00,15,4.4065,4.4065,4.4055,4.4055,8
20111201|2011-07-15 06:00,15,4.4045,4.4045,4.4045,4.4045,1
20111201|2011-07-15 06:30,15,4.3985,4.404,4.3985,4.4015,6
20111201|2011-07-15 07:00,15,4.4055,4.4195,4.4055,4.4145,20
20111201|2011-07-15 07:30,15,4.4105,4.4105,4.4075,4.41,4
20111201|2011-07-15 08:00,15,4.417,4.4315,4.417,4.4215,18
20111201|2011-07-15 08:30,15,4.4225,4.443,4.4225,4.4255,61
20111201|2011-07-15 09:00,15,4.437,4.4375,4.4085,4.4105,32
20111201|2011-07-15 09:30,15,4.4205,4.4365,4.4205,4.4235,30
20111201|2011-07-15 10:00,15,4.4275,4.4395,4.423,4.433,17
20111201|2011-07-15 10:30,15,4.426,4.427,4.422,4.425,45
20111201|2011-07-15 11:00,15,4.4245,4.432,4.4245,4.4265,22
20111201|2011-07-15 11:30,15,4.4285,4.433,4.4245,4.4305,24
20111201|2011-07-15 12:00,15,4.431,4.4335,4.4295,4.4335,11
20111201|2011-07-15 12:30,15,4.433,4.4345,4.4325,4.433,20
20111201|2011-07-15 13:00,15,4.429,4.429,4.425,4.425,4
20111201|2011-07-15 13:30,15,4.428,4.4315,4.428,4.4295,22
20111201|2011-07-15 14:00,15,4.4315,4.4315,4.431,4.431,3
20111201|2011-07-15 14:30,15,4.4315,4.433,4.4315,4.433,9
20111201|2011-07-15 15:00,15,4.433,4.4415,4.433,4.434,17
20111201|2011-07-15 15:30,15,4.435,4.435,4.4315,4.4315,8
20111201|2011-07-15 16:00,15,4.4325,4.434,4.4325,4.433,3
20111201|2011-07-17 17:00,18,4.4445,4.4675,4.4445,4.4605,26
20111201|2011-07-17 18:00,18,4.4545,4.4575,4.4545,4.4575,4
20111201|2011-07-17 18:30,18,4.4565,4.4605,4.4565,4.4605,2
20111201|2011-07-17 19:30,18,4.4305,4.4305,4.4305,4.4305,2
20111201|2011-07-17 20:00,18,4.43,4.43,4.4285,4.4285,3
20111201|2011-07-17 20:30,18,4.431,4.431,4.431,4.431,2
20111201|2011-07-17 21:00,18,4.4305,4.431,4.4305,4.4305,6
20111201|2011-07-17 21:30,18,4.4315,4.4315,4.429,4.4295,12
20111201|2011-07-17 22:00,18,4.4275,4.4275,4.4275,4.4275,2
20111201|2011-07-17 22:30,18,4.4295,4.4295,4.4295,4.4295,3
20111201|2011-07-17 23:00,18,4.4315,4.4315,4.43,4.43,4
20111201|2011-07-17 23:30,18,4.4305,4.433,4.43,4.4325,18
20111201|2011-07-18 00:00,18,4.436,4.436,4.436,4.436,1
20111201|2011-07-18 00:30,18,4.43,4.43,4.43,4.43,2
20111201|2011-07-18 01:00,18,4.428,4.428,4.4205,4.425,9
20111201|2011-07-18 01:30,18,4.4195,4.4195,4.415,4.4175,13
20111201|2011-07-18 02:30,18,4.418,4.425,4.418,4.425,29
20111201|2011-07-18 03:00,18,4.4255,4.4255,4.4245,4.425,8
20111201|2011-07-18 03:30,18,4.4385,4.4385,4.4385,4.4385,4
20111201|2011-07-18 05:00,18,4.4235,4.424,4.4225,4.424,22
20111201|2011-07-18 05:30,18,4.42,4.42,4.42,4.42,1
20111201|2011-07-18 06:00,18,4.425,4.426,4.4205,4.4205,8
20111201|2011-07-18 06:30,18,4.427,4.437,4.427,4.436,25
20111201|2011-07-18 07:00,18,4.4315,4.434,4.4195,4.42,76
20111201|2011-07-18 07:30,18,4.415,4.415,4.415,4.415,1
20111201|2011-07-18 08:00,18,4.4255,4.4255,4.4125,4.4125,6
20111201|2011-07-18 08:30,18,4.4035,4.4125,4.4035,4.4125,2
20111201|2011-07-18 09:00,18,4.403,4.403,4.391,4.395,22
20111201|2011-07-18 09:30,18,4.4015,4.404,4.4015,4.4035,9
20111201|2011-07-18 10:00,18,4.423,4.432,4.419,4.428,33
20111201|2011-07-18 10:30,18,4.4295,4.4315,4.4275,4.429,17
20111201|2011-07-18 11:00,18,4.4255,4.4265,4.425,4.426,17
20111201|2011-07-18 11:30,18,4.4255,4.4265,4.417,4.421,22
20111201|2011-07-18 12:00,18,4.421,4.423,4.421,4.423,10
20111201|2011-07-18 12:30,18,4.4265,4.4265,4.426,4.426,4
20111201|2011-07-18 13:00,18,4.425,4.425,4.4245,4.4245,6
20111201|2011-07-18 13:30,18,4.425,4.425,4.425,4.425,3
20111201|2011-07-18 14:00,18,4.428,4.429,4.426,4.426,4
20111201|2011-07-18 14:30,18,4.4265,4.4305,4.4265,4.4305,4
20111201|2011-07-18 15:00,18,4.4305,4.4305,4.4245,4.4245,5
20111201|2011-07-18 15:30,18,4.4275,4.4275,4.4275,4.4275,2
20111201|2011-07-18 16:00,18,4.428,4.428,4.428,4.428,1
20111201|2011-07-18 17:00,19,4.4235,4.4245,4.4235,4.4245,2
20111201|2011-07-18 18:30,19,4.4345,4.4345,4.4345,4.4345,1
20111201|2011-07-18 19:00,19,4.4285,4.429,4.4285,4.429,2
20111201|2011-07-18 20:00,19,4.44,4.445,4.44,4.445,8
20111201|2011-07-18 20:30,19,4.4465,4.4465,4.4415,4.4415,2
20111201|2011-07-19 00:30,19,4.4355,4.4355,4.4355,4.4355,1
20111201|2011-07-19 01:00,19,4.438,4.446,4.438,4.446,6
20111201|2011-07-19 01:30,19,4.4445,4.46,4.4445,4.46,7
20111201|2011-07-19 02:00,19,4.461,4.469,4.4605,4.468,85
20111201|2011-07-19 02:30,19,4.47,4.4905,4.4695,4.4855,151
20111201|2011-07-19 03:00,19,4.4865,4.4865,4.4785,4.4785,12
20111201|2011-07-19 03:30,19,4.4795,4.4815,4.476,4.476,5
20111201|2011-07-19 04:00,19,4.4745,4.486,4.4745,4.479,14
20111201|2011-07-19 04:30,19,4.4765,4.4765,4.474,4.474,8
20111201|2011-07-19 05:00,19,4.4755,4.4755,4.474,4.474,3
20111201|2011-07-19 05:30,19,4.472,4.48,4.472,4.4775,16
20111201|2011-07-19 06:00,19,4.481,4.481,4.4735,4.477,23
20111201|2011-07-19 06:30,19,4.4735,4.48,4.4705,4.48,135
20111201|2011-07-19 07:00,19,4.48,4.498,4.4795,4.498,118
20111201|2011-07-19 07:30,19,4.5,4.503,4.494,4.4985,39
20111201|2011-07-19 08:00,19,4.5005,4.5005,4.496,4.4975,23
20111201|2011-07-19 08:30,19,4.5,4.506,4.498,4.498,50
20111201|2011-07-19 09:00,19,4.5075,4.512,4.506,4.5115,20
20111201|2011-07-19 09:30,19,4.504,4.5065,4.5005,4.5015,23
20111201|2011-07-19 10:00,19,4.5,4.501,4.491,4.491,20
20111201|2011-07-19 10:30,19,4.491,4.4965,4.487,4.495,39
20111201|2011-07-19 11:00,19,4.4885,4.49,4.486,4.4885,24
20111201|2011-07-19 11:30,19,4.486,4.488,4.481,4.4865,20
20111201|2011-07-19 12:00,19,4.486,4.486,4.481,4.4855,10
20111201|2011-07-19 12:30,19,4.484,4.49,4.484,4.489,7
20111201|2011-07-19 13:00,19,4.481,4.483,4.48,4.48,6
20111201|2011-07-19 13:30,19,4.4845,4.4885,4.483,4.4885,20
20111201|2011-07-19 14:00,19,4.4875,4.4875,4.485,4.485,3
20111201|2011-07-19 14:30,19,4.4875,4.49,4.487,4.4875,9
20111201|2011-07-19 15:00,19,4.495,4.495,4.495,4.495,1
20111201|2011-07-19 15:30,19,4.494,4.495,4.494,4.495,4
20111201|2011-07-19 16:00,19,4.491,4.491,4.4875,4.4875,2
20111201|2011-07-19 19:00,20,4.4935,4.4935,4.4915,4.4915,5
20111201|2011-07-19 19:30,20,4.4905,4.4905,4.49,4.49,4
20111201|2011-07-19 20:00,20,4.486,4.486,4.484,4.484,2
20111201|2011-07-19 21:00,20,4.4765,4.4765,4.4725,4.4725,4
20111201|2011-07-19 22:00,20,4.4725,4.4725,4.4725,4.4725,2
20111201|2011-07-19 22:30,20,4.4715,4.4715,4.4715,4.4715,1
20111201|2011-07-19 23:00,20,4.4745,4.4745,4.4745,4.4745,1
20111201|2011-07-19 23:30,20,4.478,4.478,4.478,4.478,1
20111201|2011-07-20 00:00,20,4.4795,4.4795,4.4795,4.4795,1
20111201|2011-07-20 00:30,20,4.475,4.4755,4.4655,4.4655,9
20111201|2011-07-20 01:00,20,4.472,4.472,4.472,4.472,1
20111201|2011-07-20 01:30,20,4.4795,4.4795,4.472,4.473,12
20111201|2011-07-20 02:00,20,4.477,4.477,4.4745,4.4745,20
20111201|2011-07-20 02:30,20,4.471,4.471,4.471,4.471,1
20111201|2011-07-20 03:00,20,4.473,4.473,4.473,4.473,1
20111201|2011-07-20 04:30,20,4.474,4.474,4.474,4.474,2
20111201|2011-07-20 05:30,20,4.48,4.48,4.477,4.477,10
20111201|2011-07-20 06:00,20,4.472,4.477,4.4715,4.4745,28
20111201|2011-07-20 06:30,20,4.4705,4.472,4.4705,4.472,6
20111201|2011-07-20 07:00,20,4.47,4.4735,4.4675,4.4715,91
20111201|2011-07-20 07:30,20,4.474,4.4745,4.4715,4.4735,20
20111201|2011-07-20 08:00,20,4.467,4.467,4.456,4.4585,16
20111201|2011-07-20 08:30,20,4.455,4.458,4.4545,4.458,8
20111201|2011-07-20 09:00,20,4.4595,4.461,4.457,4.461,4
20111201|2011-07-20 09:30,20,4.4655,4.467,4.459,4.465,27
20111201|2011-07-20 10:00,20,4.4685,4.475,4.461,4.461,32
20111201|2011-07-20 10:30,20,4.461,4.461,4.4545,4.4545,4
20111201|2011-07-20 11:00,20,4.454,4.4565,4.45,4.45,15
20111201|2011-07-20 11:30,20,4.4485,4.4555,4.447,4.4525,33
20111201|2011-07-20 12:00,20,4.4525,4.457,4.4525,4.457,34
20111201|2011-07-20 12:30,20,4.458,4.461,4.457,4.457,10
20111201|2011-07-20 13:00,20,4.4575,4.46,4.456,4.46,9
20111201|2011-07-20 13:30,20,4.4605,4.4605,4.457,4.457,6
20111201|2011-07-20 14:00,20,4.46,4.46,4.4545,4.4545,4
20111201|2011-07-20 14:30,20,4.449,4.449,4.449,4.449,1
20111201|2011-07-20 15:30,20,4.45,4.453,4.4485,4.4505,13
20111201|2011-07-20 16:00,20,4.4525,4.455,4.4525,4.455,3
20111201|2011-07-20 17:00,21,4.455,4.46,4.455,4.46,4
20111201|2011-07-20 19:00,21,4.4615,4.4615,4.461,4.461,2
20111201|2011-07-20 21:30,21,4.45,4.45,4.45,4.45,1
20111201|2011-07-20 22:00,21,4.4465,4.4465,4.4465,4.4465,1
20111201|2011-07-20 22:30,21,4.44,4.44,4.4365,4.4365,10
20111201|2011-07-21 00:30,21,4.448,4.4495,4.448,4.448,3
20111201|2011-07-21 02:00,21,4.443,4.446,4.4375,4.4375,6
20111201|2011-07-21 02:30,21,4.432,4.432,4.4185,4.421,14
20111201|2011-07-21 03:00,21,4.4215,4.4215,4.4215,4.4215,1
20111201|2011-07-21 03:30,21,4.421,4.422,4.4085,4.4085,15
20111201|2011-07-21 04:00,21,4.4045,4.407,4.4,4.403,23
20111201|2011-07-21 04:30,21,4.4045,4.4045,4.4045,4.4045,3
20111201|2011-07-21 05:00,21,4.4015,4.402,4.4,4.401,7
20111201|2011-07-21 05:30,21,4.398,4.4015,4.397,4.4015,6
20111201|2011-07-21 06:00,21,4.405,4.408,4.405,4.408,8
20111201|2011-07-21 06:30,21,4.409,4.409,4.4,4.4,3
20111201|2011-07-21 07:00,21,4.3925,4.403,4.3875,4.399,24
20111201|2011-07-21 07:30,21,4.405,4.4145,4.405,4.4145,5
20111201|2011-07-21 08:00,21,4.41,4.411,4.407,4.411,7
20111201|2011-07-21 08:30,21,4.419,4.419,4.4175,4.4175,2
20111201|2011-07-21 09:00,21,4.422,4.4335,4.422,4.4325,31
20111201|2011-07-21 09:30,21,4.4365,4.4365,4.426,4.4275,22
20111201|2011-07-21 10:00,21,4.432,4.436,4.432,4.436,3
20111201|2011-07-21 10:30,21,4.432,4.432,4.419,4.419,5
20111201|2011-07-21 11:00,21,4.426,4.426,4.4175,4.4175,19
20111201|2011-07-21 11:30,21,4.4165,4.4165,4.4025,4.4025,24
20111201|2011-07-21 12:00,21,4.4025,4.4045,4.4,4.403,10
20111201|2011-07-21 12:30,21,4.409,4.409,4.4065,4.407,15
20111201|2011-07-21 14:00,21,4.4045,4.4045,4.4015,4.4015,3
20111201|2011-07-21 14:30,21,4.401,4.401,4.401,4.401,1
20111201|2011-07-21 15:00,21,4.4055,4.4085,4.404,4.404,8
20111201|2011-07-21 15:30,21,4.406,4.4105,4.406,4.4095,11
20111201|2011-07-21 17:30,22,4.4095,4.4095,4.4095,4.4095,1
20111201|2011-07-21 19:30,22,4.42,4.42,4.42,4.42,2
20111201|2011-07-21 20:30,22,4.424,4.424,4.424,4.424,1
20111201|2011-07-21 21:00,22,4.412,4.412,4.411,4.411,2
20111201|2011-07-21 22:00,22,4.412,4.412,4.4105,4.4105,9
20111201|2011-07-22 00:30,22,4.4145,4.4145,4.4145,4.4145,1
20111201|2011-07-22 01:30,22,4.409,4.4245,4.409,4.4245,3
20111201|2011-07-22 02:30,22,4.4245,4.4245,4.4245,4.4245,1
20111201|2011-07-22 03:30,22,4.434,4.44,4.434,4.44,3
20111201|2011-07-22 04:00,22,4.439,4.439,4.4335,4.4335,23
20111201|2011-07-22 04:30,22,4.435,4.435,4.435,4.435,4
20111201|2011-07-22 05:00,22,4.44,4.441,4.4295,4.4295,16
20111201|2011-07-22 05:30,22,4.433,4.433,4.428,4.428,2
20111201|2011-07-22 06:00,22,4.4315,4.4315,4.4315,4.4315,4
20111201|2011-07-22 06:30,22,4.436,4.436,4.43,4.43,10
20111201|2011-07-22 07:00,22,4.43,4.4455,4.43,4.4345,95
20111201|2011-07-22 07:30,22,4.4355,4.4365,4.4285,4.431,17
20111201|2011-07-22 08:00,22,4.4265,4.43,4.4265,4.4285,5
20111201|2011-07-22 08:30,22,4.4275,4.4285,4.4075,4.4075,9
20111201|2011-07-22 09:00,22,4.398,4.404,4.397,4.4005,16
20111201|2011-07-22 09:30,22,4.4095,4.4105,4.403,4.408,20
20111201|2011-07-22 10:00,22,4.409,4.409,4.405,4.4055,8
20111201|2011-07-22 10:30,22,4.405,4.415,4.405,4.413,24
20111201|2011-07-22 11:00,22,4.412,4.417,4.412,4.415,8
20111201|2011-07-22 11:30,22,4.4215,4.4285,4.4215,4.4285,12
20111201|2011-07-22 12:00,22,4.428,4.428,4.4235,4.4235,5
20111201|2011-07-22 12:30,22,4.424,4.4265,4.423,4.4265,7
20111201|2011-07-22 13:00,22,4.423,4.4235,4.4225,4.4225,7
20111201|2011-07-22 13:30,22,4.4325,4.4325,4.4295,4.4305,6
20111201|2011-07-22 14:00,22,4.429,4.429,4.425,4.425,3
20111201|2011-07-22 14:30,22,4.4235,4.4235,4.4215,4.4225,5
20111201|2011-07-22 15:00,22,4.427,4.427,4.424,4.424,2
20111201|2011-07-22 15:30,22,4.4235,4.4235,4.4235,4.4235,2
20111201|2011-07-22 16:00,22,4.4235,4.4235,4.4235,4.4235,2
20111201|2011-07-24 17:00,25,4.43,4.43,4.43,4.43,2
20111201|2011-07-24 18:30,25,4.422,4.4265,4.415,4.415,11
20111201|2011-07-24 19:00,25,4.4155,4.4155,4.415,4.415,2
20111201|2011-07-24 20:00,25,4.4085,4.4085,4.4085,4.4085,1
20111201|2011-07-24 22:00,25,4.404,4.404,4.404,4.404,1
20111201|2011-07-24 23:30,25,4.4,4.4,4.397,4.3975,11
20111201|2011-07-25 00:00,25,4.394,4.394,4.391,4.3935,6
20111201|2011-07-25 01:00,25,4.4,4.4025,4.4,4.4025,2
20111201|2011-07-25 01:30,25,4.401,4.401,4.3985,4.3985,3
20111201|2011-07-25 02:00,25,4.3975,4.3975,4.3975,4.3975,1
20111201|2011-07-25 02:30,25,4.403,4.403,4.402,4.402,4
20111201|2011-07-25 03:00,25,4.41,4.41,4.406,4.406,4
20111201|2011-07-25 03:30,25,4.411,4.4135,4.408,4.408,4
20111201|2011-07-25 04:30,25,4.418,4.418,4.418,4.418,1
20111201|2011-07-25 05:00,25,4.417,4.417,4.417,4.417,1
20111201|2011-07-25 05:30,25,4.407,4.407,4.407,4.407,1
20111201|2011-07-25 06:00,25,4.4,4.4,4.4,4.4,1
20111201|2011-07-25 06:30,25,4.405,4.405,4.404,4.404,2
20111201|2011-07-25 07:00,25,4.407,4.42,4.407,4.413,159
20111201|2011-07-25 07:30,25,4.41,4.414,4.4095,4.41,21
20111201|2011-07-25 08:00,25,4.408,4.408,4.4065,4.4065,3
20111201|2011-07-25 08:30,25,4.4075,4.414,4.4075,4.414,7
20111201|2011-07-25 09:00,25,4.417,4.431,4.4135,4.428,132
20111201|2011-07-25 09:30,25,4.4275,4.429,4.424,4.424,10
20111201|2011-07-25 10:00,25,4.435,4.435,4.431,4.431,5
20111201|2011-07-25 10:30,25,4.4315,4.4315,4.4175,4.4175,5
20111201|2011-07-25 11:00,25,4.4135,4.4135,4.412,4.412,5
20111201|2011-07-25 11:30,25,4.4165,4.427,4.4165,4.4255,29
20111201|2011-07-25 12:00,25,4.426,4.4275,4.4245,4.426,40
20111201|2011-07-25 12:30,25,4.426,4.426,4.4255,4.426,11
20111201|2011-07-25 13:00,25,4.4265,4.429,4.4265,4.429,3
20111201|2011-07-25 13:30,25,4.428,4.428,4.426,4.426,2
20111201|2011-07-25 14:30,25,4.428,4.428,4.428,4.428,2
20111201|2011-07-25 15:30,25,4.426,4.427,4.426,4.427,2
20111201|2011-07-25 16:00,25,4.426,4.426,4.4255,4.4255,12
20111201|2011-07-25 17:00,26,4.43,4.43,4.43,4.43,1
20111201|2011-07-25 17:30,26,4.43,4.43,4.43,4.43,2
20111201|2011-07-25 18:00,26,4.43,4.431,4.43,4.431,2
20111201|2011-07-25 19:00,26,4.428,4.428,4.428,4.428,5
20111201|2011-07-25 20:00,26,4.4245,4.4245,4.4245,4.4245,1
20111201|2011-07-25 20:30,26,4.427,4.4455,4.427,4.4435,28
20111201|2011-07-25 21:00,26,4.4465,4.453,4.4465,4.453,19
20111201|2011-07-25 21:30,26,4.456,4.46,4.456,4.46,24
20111201|2011-07-25 22:00,26,4.455,4.4575,4.455,4.456,20
20111201|2011-07-25 22:30,26,4.4565,4.457,4.4565,4.457,6
20111201|2011-07-26 00:00,26,4.4565,4.4585,4.4565,4.4585,13
20111201|2011-07-26 00:30,26,4.465,4.469,4.465,4.469,2
20111201|2011-07-26 01:00,26,4.4735,4.476,4.4735,4.476,3
20111201|2011-07-26 01:30,26,4.4735,4.477,4.4735,4.477,7
20111201|2011-07-26 02:00,26,4.4815,4.4815,4.4755,4.476,19
20111201|2011-07-26 02:30,26,4.4695,4.476,4.469,4.4735,12
20111201|2011-07-26 03:00,26,4.4735,4.48,4.4735,4.4755,31
20111201|2011-07-26 03:30,26,4.475,4.475,4.475,4.475,1
20111201|2011-07-26 05:00,26,4.4755,4.4755,4.4755,4.4755,1
20111201|2011-07-26 05:30,26,4.4725,4.4725,4.469,4.4725,18
20111201|2011-07-26 06:00,26,4.4755,4.477,4.475,4.476,31
20111201|2011-07-26 06:30,26,4.48,4.487,4.48,4.487,31
20111201|2011-07-26 07:00,26,4.4875,4.5005,4.482,4.4985,74
20111201|2011-07-26 07:30,26,4.502,4.503,4.4865,4.4865,112
20111201|2011-07-26 08:00,26,4.4855,4.497,4.4855,4.489,57
20111201|2011-07-26 08:30,26,4.4865,4.4925,4.4825,4.486,34
20111201|2011-07-26 09:00,26,4.4885,4.494,4.483,4.487,77
20111201|2011-07-26 09:30,26,4.4845,4.495,4.484,4.4935,84
20111201|2011-07-26 10:00,26,4.4935,4.501,4.4935,4.5005,158
20111201|2011-07-26 10:30,26,4.5005,4.5005,4.4895,4.4915,73
20111201|2011-07-26 11:00,26,4.4935,4.4955,4.493,4.4955,55
20111201|2011-07-26 11:30,26,4.4935,4.5,4.492,4.5,216
20111201|2011-07-26 12:00,26,4.5,4.501,4.498,4.498,43
20111201|2011-07-26 12:30,26,4.498,4.501,4.4975,4.501,52
20111201|2011-07-26 13:00,26,4.499,4.501,4.498,4.5,14
20111201|2011-07-26 13:30,26,4.4995,4.4995,4.497,4.497,16
20111201|2011-07-26 14:00,26,4.497,4.499,4.497,4.499,7
20111201|2011-07-26 14:30,26,4.4975,4.498,4.496,4.498,6
20111201|2011-07-26 15:00,26,4.498,4.501,4.497,4.499,18
20111201|2011-07-26 15:30,26,4.497,4.5,4.4965,4.5,11
20111201|2011-07-26 16:00,26,4.4995,4.501,4.497,4.501,14
20111201|2011-07-26 17:00,27,4.497,4.4985,4.495,4.495,8
20111201|2011-07-26 18:00,27,4.49,4.492,4.49,4.492,2
20111201|2011-07-26 18:30,27,4.492,4.492,4.491,4.491,5
20111201|2011-07-26 19:00,27,4.491,4.491,4.488,4.488,9
20111201|2011-07-26 20:00,27,4.489,4.489,4.487,4.487,12
20111201|2011-07-26 21:00,27,4.483,4.485,4.483,4.484,9
20111201|2011-07-26 21:30,27,4.4895,4.4895,4.4875,4.489,5
20111201|2011-07-26 22:00,27,4.489,4.489,4.489,4.489,4
20111201|2011-07-26 22:30,27,4.4905,4.4905,4.4905,4.4905,1
20111201|2011-07-26 23:30,27,4.4965,4.497,4.4965,4.497,9
20111201|2011-07-27 00:00,27,4.4965,4.506,4.4955,4.504,23
20111201|2011-07-27 00:30,27,4.502,4.502,4.502,4.502,1
20111201|2011-07-27 01:00,27,4.5035,4.5035,4.5025,4.5025,7
20111201|2011-07-27 01:30,27,4.493,4.499,4.493,4.499,14
20111201|2011-07-27 02:00,27,4.4995,4.5,4.4885,4.493,26
20111201|2011-07-27 02:30,27,4.49,4.491,4.475,4.4805,27
20111201|2011-07-27 03:00,27,4.478,4.4805,4.4755,4.4805,9
20111201|2011-07-27 03:30,27,4.4785,4.4865,4.4755,4.4755,43
20111201|2011-07-27 04:00,27,4.4775,4.4805,4.474,4.4785,223
20111201|2011-07-27 04:30,27,4.4785,4.48,4.4745,4.475,44
20111201|2011-07-27 05:00,27,4.477,4.477,4.468,4.471,45
20111201|2011-07-27 05:30,27,4.466,4.466,4.466,4.466,2
20111201|2011-07-27 06:00,27,4.465,4.466,4.459,4.461,32
20111201|2011-07-27 06:30,27,4.4615,4.462,4.4595,4.4615,90
20111201|2011-07-27 07:00,27,4.462,4.4735,4.458,4.4735,42
20111201|2011-07-27 07:30,27,4.466,4.4665,4.464,4.464,9
20111201|2011-07-27 08:00,27,4.469,4.47,4.4685,4.4695,54
20111201|2011-07-27 08:30,27,4.47,4.477,4.466,4.477,28
20111201|2011-07-27 09:00,27,4.48,4.485,4.4645,4.479,36
20111201|2011-07-27 09:30,27,4.474,4.477,4.46,4.465,41
20111201|2011-07-27 10:00,27,4.459,4.4645,4.4445,4.456,42
20111201|2011-07-27 10:30,27,4.4635,4.4635,4.4545,4.4615,18
20111201|2011-07-27 11:00,27,4.466,4.466,4.458,4.458,101
20111201|2011-07-27 11:30,27,4.46,4.469,4.46,4.4645,43
20111201|2011-07-27 12:00,27,4.4655,4.467,4.463,4.467,36
20111201|2011-07-27 12:30,27,4.466,4.468,4.466,4.468,4
20111201|2011-07-27 13:00,27,4.466,4.466,4.466,4.466,1
20111201|2011-07-27 13:30,27,4.46,4.46,4.454,4.457,11
20111201|2011-07-27 14:30,27,4.456,4.4565,4.4555,4.4565,13
20111201|2011-07-27 15:30,27,4.4575,4.4575,4.4565,4.4565,6
20111201|2011-07-27 16:00,27,4.458,4.458,4.458,4.458,1
20111201|2011-07-27 17:00,28,4.4515,4.461,4.4515,4.457,8
20111201|2011-07-27 18:30,28,4.452,4.46,4.452,4.46,3
20111201|2011-07-27 19:00,28,4.456,4.456,4.456,4.456,2
20111201|2011-07-27 19:30,28,4.46,4.46,4.46,4.46,2
20111201|2011-07-27 20:00,28,4.465,4.47,4.465,4.4675,6
20111201|2011-07-27 21:30,28,4.4655,4.4655,4.464,4.4645,13
20111201|2011-07-27 22:00,28,4.461,4.462,4.461,4.462,3
20111201|2011-07-28 00:00,28,4.461,4.461,4.4605,4.4605,2
20111201|2011-07-28 00:30,28,4.4605,4.4675,4.46,4.4675,11
20111201|2011-07-28 01:00,28,4.475,4.476,4.475,4.476,3
20111201|2011-07-28 01:30,28,4.475,4.48,4.475,4.48,6
20111201|2011-07-28 05:00,28,4.462,4.462,4.462,4.462,5
20111201|2011-07-28 05:30,28,4.46,4.46,4.46,4.46,3
20111201|2011-07-28 06:30,28,4.462,4.4625,4.46,4.46,4
20111201|2011-07-28 07:00,28,4.4615,4.464,4.454,4.464,38
20111201|2011-07-28 07:30,28,4.464,4.47,4.464,4.469,15
20111201|2011-07-28 08:00,28,4.473,4.473,4.468,4.473,19
20111201|2011-07-28 08:30,28,4.4765,4.4825,4.4765,4.482,9
20111201|2011-07-28 09:00,28,4.477,4.5015,4.4745,4.4985,74
20111201|2011-07-28 09:30,28,4.4975,4.5,4.492,4.495,115
20111201|2011-07-28 10:00,28,4.496,4.5025,4.4885,4.489,167
20111201|2011-07-28 10:30,28,4.488,4.4895,4.4815,4.4835,58
20111201|2011-07-28 11:00,28,4.4835,4.492,4.4835,4.492,20
20111201|2011-07-28 11:30,28,4.488,4.4895,4.484,4.488,29
20111201|2011-07-28 12:00,28,4.4885,4.49,4.4865,4.4895,152
20111201|2011-07-28 12:30,28,4.4895,4.4915,4.4895,4.4895,41
20111201|2011-07-28 13:00,28,4.4895,4.49,4.489,4.49,88
20111201|2011-07-28 13:30,28,4.4905,4.491,4.4895,4.491,46
20111201|2011-07-28 14:00,28,4.4895,4.491,4.4895,4.4895,96
20111201|2011-07-28 14:30,28,4.4895,4.49,4.4895,4.49,174
20111201|2011-07-28 15:00,28,4.49,4.49,4.489,4.49,16
20111201|2011-07-28 15:30,28,4.49,4.495,4.49,4.495,7
20111201|2011-07-28 16:00,28,4.494,4.494,4.494,4.494,6
20111201|2011-07-28 17:00,29,4.494,4.4955,4.4925,4.494,5
20111201|2011-07-28 19:00,29,4.4905,4.4905,4.488,4.488,48
20111201|2011-07-28 19:30,29,4.488,4.49,4.488,4.49,50
20111201|2011-07-28 20:00,29,4.488,4.512,4.488,4.512,37
20111201|2011-07-28 20:30,29,4.509,4.521,4.509,4.521,16
20111201|2011-07-28 21:00,29,4.518,4.518,4.517,4.517,5
20111201|2011-07-28 21:30,29,4.495,4.495,4.4945,4.4945,2
20111201|2011-07-28 22:00,29,4.5,4.504,4.5,4.504,5
20111201|2011-07-28 22:30,29,4.5,4.5,4.5,4.5,1
20111201|2011-07-28 23:30,29,4.5015,4.5065,4.5015,4.5065,3
20111201|2011-07-29 00:00,29,4.504,4.504,4.4975,4.4975,3
20111201|2011-07-29 00:30,29,4.4945,4.496,4.4925,4.4925,37
20111201|2011-07-29 01:00,29,4.4945,4.4945,4.4865,4.4865,23
20111201|2011-07-29 01:30,29,4.4865,4.4865,4.4785,4.484,338
20111201|2011-07-29 02:00,29,4.4835,4.4835,4.475,4.4785,21
20111201|2011-07-29 02:30,29,4.485,4.485,4.485,4.485,1
20111201|2011-07-29 03:00,29,4.48,4.485,4.48,4.485,5
20111201|2011-07-29 03:30,29,4.4825,4.4825,4.481,4.481,2
20111201|2011-07-29 04:00,29,4.48,4.4815,4.48,4.4815,14
20111201|2011-07-29 05:00,29,4.487,4.487,4.487,4.487,4
20111201|2011-07-29 05:30,29,4.475,4.475,4.4705,4.4745,99
20111201|2011-07-29 06:00,29,4.4725,4.4755,4.4705,4.4705,16
20111201|2011-07-29 06:30,29,4.462,4.465,4.4585,4.4605,16
20111201|2011-07-29 07:00,29,4.4615,4.467,4.459,4.463,6
20111201|2011-07-29 07:30,29,4.4575,4.4575,4.4335,4.4485,56
20111201|2011-07-29 08:00,29,4.449,4.4495,4.4395,4.4495,21
20111201|2011-07-29 08:30,29,4.451,4.453,4.4445,4.45,23
20111201|2011-07-29 09:00,29,4.445,4.448,4.439,4.4445,99
20111201|2011-07-29 09:30,29,4.4475,4.4585,4.436,4.4585,107
20111201|2011-07-29 10:00,29,4.4575,4.47,4.455,4.457,80
20111201|2011-07-29 10:30,29,4.4605,4.494,4.456,4.494,54
20111201|2011-07-29 11:00,29,4.491,4.491,4.4845,4.489,72
20111201|2011-07-29 11:30,29,4.49,4.501,4.4865,4.5,428
20111201|2011-07-29 12:00,29,4.501,4.5015,4.4945,4.495,97
20111201|2011-07-29 12:30,29,4.4955,4.5,4.4955,4.4995,20
20111201|2011-07-29 13:00,29,4.498,4.501,4.495,4.495,20
20111201|2011-07-29 13:30,29,4.497,4.5025,4.497,4.5025,65
20111201|2011-07-29 14:00,29,4.502,4.504,4.5015,4.5035,17
20111201|2011-07-29 14:30,29,4.501,4.5045,4.501,4.503,7
20111201|2011-07-29 15:00,29,4.503,4.503,4.501,4.501,6
20111201|2011-07-29 15:30,29,4.503,4.505,4.503,4.5035,7
20111201|2011-07-29 16:00,29,4.5055,4.5055,4.503,4.503,2
20111201|2011-07-31 17:00,1,4.52,4.55,4.519,4.519,27
20111201|2011-07-31 18:00,1,4.5305,4.536,4.5295,4.5335,8
20111201|2011-07-31 18:30,1,4.533,4.533,4.533,4.533,1
20111201|2011-07-31 19:00,1,4.521,4.522,4.515,4.5185,6
20111201|2011-07-31 19:30,1,4.5175,4.519,4.5095,4.5095,6
20111201|2011-07-31 20:00,1,4.525,4.525,4.518,4.5195,4
20111201|2011-07-31 20:30,1,4.52,4.5235,4.519,4.5235,45
20111201|2011-07-31 21:00,1,4.5235,4.525,4.52,4.5245,26
20111201|2011-07-31 21:30,1,4.523,4.523,4.521,4.5215,8
20111201|2011-07-31 22:00,1,4.5125,4.5145,4.5125,4.5145,7
20111201|2011-07-31 22:30,1,4.5195,4.521,4.5195,4.521,10
20111201|2011-07-31 23:00,1,4.522,4.523,4.522,4.523,6
20111201|2011-07-31 23:30,1,4.5195,4.5235,4.5195,4.5215,19
20111201|2011-08-01 00:00,1,4.5205,4.5225,4.5205,4.5205,8
20111201|2011-08-01 00:30,1,4.5195,4.524,4.5195,4.5215,12
20111201|2011-08-01 01:00,1,4.5215,4.5225,4.5155,4.5225,19
20111201|2011-08-01 01:30,1,4.5215,4.526,4.5215,4.526,9
20111201|2011-08-01 02:00,1,4.526,4.5325,4.5255,4.527,59
20111201|2011-08-01 02:30,1,4.5255,4.5255,4.5115,4.5115,6
20111201|2011-08-01 03:00,1,4.508,4.517,4.508,4.513,23
20111201|2011-08-01 03:30,1,4.514,4.5165,4.5135,4.514,8
20111201|2011-08-01 04:00,1,4.513,4.5195,4.513,4.514,45
20111201|2011-08-01 04:30,1,4.5145,4.516,4.513,4.513,13
20111201|2011-08-01 05:00,1,4.513,4.513,4.505,4.507,10
20111201|2011-08-01 05:30,1,4.508,4.5135,4.507,4.5135,22
20111201|2011-08-01 06:00,1,4.5095,4.512,4.5095,4.511,5
20111201|2011-08-01 06:30,1,4.5115,4.5115,4.5005,4.5025,17
20111201|2011-08-01 07:00,1,4.503,4.5195,4.503,4.508,263
20111201|2011-08-01 07:30,1,4.511,4.5115,4.497,4.497,43
20111201|2011-08-01 08:00,1,4.494,4.501,4.494,4.501,22
20111201|2011-08-01 08:30,1,4.505,4.507,4.473,4.473,52
20111201|2011-08-01 09:00,1,4.4715,4.472,4.45,4.461,86
20111201|2011-08-01 09:30,1,4.455,4.462,4.4475,4.4485,47
20111201|2011-08-01 10:00,1,4.447,4.449,4.4385,4.4425,107
20111201|2011-08-01 10:30,1,4.442,4.4425,4.402,4.4125,141
20111201|2011-08-01 11:00,1,4.4115,4.416,4.408,4.4095,47
20111201|2011-08-01 11:30,1,4.4195,4.433,4.4185,4.4325,46
20111201|2011-08-01 12:00,1,4.4315,4.4335,4.422,4.423,75
20111201|2011-08-01 12:30,1,4.42,4.427,4.42,4.427,11
20111201|2011-08-01 13:00,1,4.424,4.43,4.424,4.43,8
20111201|2011-08-01 13:30,1,4.4275,4.4305,4.427,4.4305,24
20111201|2011-08-01 14:00,1,4.43,4.432,4.43,4.432,8
20111201|2011-08-01 14:30,1,4.433,4.433,4.4315,4.4315,12
20111201|2011-08-01 15:00,1,4.4295,4.4295,4.429,4.429,2
20111201|2011-08-01 15:30,1,4.428,4.429,4.427,4.429,6
20111201|2011-08-01 16:00,1,4.429,4.429,4.429,4.429,1
20111201|2011-08-01 17:00,2,4.429,4.4315,4.429,4.4315,3
20111201|2011-08-01 17:30,2,4.43,4.4325,4.43,4.4325,2
20111201|2011-08-01 18:00,2,4.4315,4.4315,4.429,4.4315,16
20111201|2011-08-01 18:30,2,4.4295,4.433,4.4295,4.4305,24
20111201|2011-08-01 19:30,2,4.435,4.4365,4.435,4.4365,3
20111201|2011-08-01 20:00,2,4.44,4.44,4.435,4.435,14
20111201|2011-08-01 20:30,2,4.4375,4.4375,4.4375,4.4375,4
20111201|2011-08-01 21:30,2,4.435,4.435,4.435,4.435,2
20111201|2011-08-01 22:00,2,4.4375,4.4375,4.436,4.4365,16
20111201|2011-08-01 23:00,2,4.4255,4.4255,4.4255,4.4255,7
20111201|2011-08-01 23:30,2,4.42,4.4225,4.42,4.4225,3
20111201|2011-08-02 00:00,2,4.423,4.425,4.423,4.423,24
20111201|2011-08-02 00:30,2,4.426,4.426,4.426,4.426,1
20111201|2011-08-02 01:00,2,4.4275,4.4275,4.426,4.427,5
20111201|2011-08-02 01:30,2,4.4175,4.4185,4.4175,4.4185,2
20111201|2011-08-02 02:00,2,4.4155,4.4155,4.4145,4.4145,2
20111201|2011-08-02 02:30,2,4.406,4.413,4.4055,4.4095,48
20111201|2011-08-02 03:00,2,4.421,4.4245,4.419,4.42,93
20111201|2011-08-02 03:30,2,4.4225,4.4225,4.413,4.413,3
20111201|2011-08-02 04:00,2,4.419,4.419,4.4165,4.4165,24
20111201|2011-08-02 04:30,2,4.416,4.416,4.4155,4.4155,15
20111201|2011-08-02 05:00,2,4.422,4.422,4.422,4.422,11
20111201|2011-08-02 05:30,2,4.4125,4.4125,4.4055,4.406,23
20111201|2011-08-02 06:00,2,4.4075,4.4075,4.407,4.407,5
20111201|2011-08-02 06:30,2,4.4075,4.412,4.3985,4.412,76
20111201|2011-08-02 07:00,2,4.4135,4.4145,4.405,4.4055,69
20111201|2011-08-02 07:30,2,4.405,4.413,4.4,4.413,15
20111201|2011-08-02 08:00,2,4.413,4.413,4.4005,4.4015,17
20111201|2011-08-02 08:30,2,4.405,4.443,4.405,4.4385,52
20111201|2011-08-02 09:00,2,4.4395,4.443,4.43,4.43,32
20111201|2011-08-02 09:30,2,4.4285,4.4315,4.4205,4.4205,23
20111201|2011-08-02 10:00,2,4.415,4.4205,4.4115,4.4115,19
20111201|2011-08-02 10:30,2,4.4135,4.4135,4.4045,4.4095,11
20111201|2011-08-02 11:00,2,4.419,4.42,4.419,4.42,3
20111201|2011-08-02 11:30,2,4.425,4.427,4.4155,4.419,95
20111201|2011-08-02 12:00,2,4.418,4.4185,4.415,4.4165,42
20111201|2011-08-02 12:30,2,4.4165,4.4165,4.41,4.41,2
20111201|2011-08-02 13:00,2,4.412,4.4165,4.412,4.4165,3
20111201|2011-08-02 13:30,2,4.4135,4.4165,4.4095,4.4165,9
20111201|2011-08-02 14:00,2,4.4155,4.4155,4.411,4.411,27
20111201|2011-08-02 14:30,2,4.407,4.411,4.405,4.405,17
20111201|2011-08-02 15:00,2,4.4055,4.4055,4.4035,4.404,6
20111201|2011-08-02 15:30,2,4.4045,4.405,4.4,4.4005,20
20111201|2011-08-02 16:00,2,4.4,4.4,4.397,4.3975,42
20111201|2011-08-02 17:00,3,4.4,4.4,4.36,4.3835,125
20111201|2011-08-02 17:30,3,4.3835,4.385,4.3805,4.385,18
20111201|2011-08-02 18:00,3,4.385,4.3925,4.385,4.3925,87
20111201|2011-08-02 18:30,3,4.3855,4.388,4.3855,4.388,2
20111201|2011-08-02 19:00,3,4.39,4.3935,4.39,4.3935,4
20111201|2011-08-02 19:30,3,4.4,4.4025,4.4,4.4025,3
20111201|2011-08-02 20:00,3,4.402,4.4155,4.402,4.415,15
20111201|2011-08-02 20:30,3,4.415,4.415,4.4115,4.4125,10
20111201|2011-08-02 21:00,3,4.414,4.414,4.414,4.414,2
20111201|2011-08-02 21:30,3,4.4155,4.4155,4.4155,4.4155,2
20111201|2011-08-02 22:00,3,4.42,4.42,4.42,4.42,3
20111201|2011-08-02 23:00,3,4.415,4.415,4.415,4.415,1
20111201|2011-08-03 00:30,3,4.4185,4.424,4.4185,4.424,17
20111201|2011-08-03 01:00,3,4.424,4.424,4.4095,4.4095,2
20111201|2011-08-03 01:30,3,4.41,4.41,4.41,4.41,1
20111201|2011-08-03 02:00,3,4.414,4.414,4.4105,4.4105,44
20111201|2011-08-03 02:30,3,4.4185,4.4185,4.4175,4.4185,6
20111201|2011-08-03 03:00,3,4.4225,4.424,4.4225,4.424,4
20111201|2011-08-03 03:30,3,4.4125,4.4125,4.4125,4.4125,3
20111201|2011-08-03 04:30,3,4.4005,4.4005,4.395,4.395,11
20111201|2011-08-03 05:00,3,4.385,4.39,4.3765,4.38,46
20111201|2011-08-03 05:30,3,4.381,4.3835,4.376,4.3835,16
20111201|2011-08-03 06:00,3,4.3775,4.3785,4.366,4.366,26
20111201|2011-08-03 06:30,3,4.3675,4.37,4.3675,4.3685,17
20111201|2011-08-03 07:00,3,4.3685,4.3685,4.3485,4.353,114
20111201|2011-08-03 07:30,3,4.352,4.3665,4.35,4.3665,34
20111201|2011-08-03 08:00,3,4.371,4.3745,4.366,4.3675,34
20111201|2011-08-03 08:30,3,4.3665,4.372,4.3615,4.3705,70
20111201|2011-08-03 09:00,3,4.3735,4.3735,4.3535,4.3555,88
20111201|2011-08-03 09:30,3,4.355,4.3645,4.3435,4.361,96
20111201|2011-08-03 10:00,3,4.3605,4.366,4.349,4.3575,37
20111201|2011-08-03 10:30,3,4.355,4.358,4.355,4.358,6
20111201|2011-08-03 11:00,3,4.353,4.355,4.352,4.352,128
20111201|2011-08-03 11:30,3,4.3515,4.356,4.3475,4.3495,112
20111201|2011-08-03 12:00,3,4.349,4.3525,4.349,4.3525,16
20111201|2011-08-03 12:30,3,4.3535,4.3565,4.3535,4.3555,6
20111201|2011-08-03 13:00,3,4.359,4.36,4.353,4.355,11
20111201|2011-08-03 13:30,3,4.356,4.356,4.353,4.353,2
20111201|2011-08-03 14:00,3,4.3565,4.3595,4.3565,4.3595,10
20111201|2011-08-03 14:30,3,4.3555,4.3555,4.3555,4.3555,2
20111201|2011-08-03 15:00,3,4.359,4.359,4.359,4.359,6
20111201|2011-08-03 15:30,3,4.362,4.362,4.359,4.3615,6
20111201|2011-08-03 17:00,4,4.37,4.37,4.3655,4.3675,8
20111201|2011-08-03 17:30,4,4.369,4.369,4.369,4.369,1
20111201|2011-08-03 18:30,4,4.371,4.371,4.371,4.371,1
20111201|2011-08-03 19:30,4,4.37,4.3735,4.37,4.373,10
20111201|2011-08-03 20:00,4,4.38,4.3815,4.38,4.3815,10
20111201|2011-08-03 20:30,4,4.384,4.384,4.366,4.366,11
20111201|2011-08-03 21:00,4,4.3655,4.3695,4.3635,4.3695,4
20111201|2011-08-03 21:30,4,4.37,4.3745,4.37,4.371,4
20111201|2011-08-03 22:00,4,4.371,4.371,4.3695,4.3695,3
20111201|2011-08-03 23:00,4,4.366,4.3665,4.3645,4.3645,4
20111201|2011-08-03 23:30,4,4.365,4.365,4.355,4.356,20
20111201|2011-08-04 00:00,4,4.355,4.359,4.355,4.359,4
20111201|2011-08-04 00:30,4,4.362,4.362,4.36,4.361,17
20111201|2011-08-04 01:00,4,4.3625,4.37,4.362,4.367,34
20111201|2011-08-04 01:30,4,4.368,4.3715,4.368,4.368,18
20111201|2011-08-04 02:00,4,4.3705,4.3705,4.3705,4.3705,3
20111201|2011-08-04 02:30,4,4.3585,4.3625,4.3585,4.3625,4
20111201|2011-08-04 03:00,4,4.355,4.359,4.355,4.359,7
20111201|2011-08-04 03:30,4,4.3605,4.3615,4.36,4.36,4
20111201|2011-08-04 04:00,4,4.357,4.357,4.353,4.353,16
20111201|2011-08-04 04:30,4,4.353,4.353,4.334,4.334,123
20111201|2011-08-04 05:00,4,4.33,4.332,4.316,4.316,139
20111201|2011-08-04 05:30,4,4.3195,4.3295,4.3195,4.3295,10
20111201|2011-08-04 06:00,4,4.3275,4.3295,4.3195,4.3225,8
20111201|2011-08-04 06:30,4,4.328,4.328,4.32,4.32,40
20111201|2011-08-04 07:00,4,4.316,4.316,4.31,4.314,159
20111201|2011-08-04 07:30,4,4.316,4.316,4.305,4.3065,15
20111201|2011-08-04 08:00,4,4.321,4.3275,4.3155,4.3155,22
20111201|2011-08-04 08:30,4,4.3165,4.3165,4.285,4.294,84
20111201|2011-08-04 09:00,4,4.2905,4.2905,4.28,4.29,103
20111201|2011-08-04 09:30,4,4.2855,4.291,4.2805,4.2805,96
20111201|2011-08-04 10:00,4,4.28,4.2845,4.2705,4.2815,170
20111201|2011-08-04 10:30,4,4.2835,4.29,4.26,4.2605,79
20111201|2011-08-04 11:00,4,4.2645,4.2695,4.2615,4.266,48
20111201|2011-08-04 11:30,4,4.266,4.27,4.2555,4.2615,172
20111201|2011-08-04 12:00,4,4.26,4.264,4.254,4.264,81
20111201|2011-08-04 12:30,4,4.2645,4.2645,4.25,4.2505,87
20111201|2011-08-04 13:00,4,4.262,4.262,4.2535,4.2535,9
20111201|2011-08-04 13:30,4,4.2655,4.27,4.262,4.262,37
20111201|2011-08-04 14:00,4,4.2625,4.2625,4.261,4.261,3
20111201|2011-08-04 14:30,4,4.256,4.256,4.237,4.2385,142
20111201|2011-08-04 15:00,4,4.2385,4.2385,4.234,4.2345,224
20111201|2011-08-04 15:30,4,4.2345,4.2345,4.2275,4.2325,35
20111201|2011-08-04 16:00,4,4.2325,4.235,4.2325,4.235,5
20111201|2011-08-04 17:00,5,4.24,4.2415,4.2395,4.2415,9
20111201|2011-08-04 17:30,5,4.2445,4.2445,4.2445,4.2445,2
20111201|2011-08-04 18:00,5,4.2445,4.2455,4.2445,4.2455,7
20111201|2011-08-04 18:30,5,4.2425,4.2425,4.2365,4.24,18
20111201|2011-08-04 19:00,5,4.2485,4.2485,4.245,4.245,13
20111201|2011-08-04 19:30,5,4.243,4.2465,4.24,4.2465,89
20111201|2011-08-04 20:00,5,4.247,4.2475,4.208,4.2145,39
20111201|2011-08-04 20:30,5,4.215,4.2285,4.215,4.228,50
20111201|2011-08-04 21:00,5,4.2285,4.232,4.227,4.231,69
20111201|2011-08-04 21:30,5,4.23,4.234,4.228,4.228,37
20111201|2011-08-04 22:00,5,4.228,4.2325,4.2265,4.232,48
20111201|2011-08-04 22:30,5,4.2305,4.2305,4.2265,4.227,21
20111201|2011-08-04 23:00,5,4.219,4.22,4.2175,4.2175,19
20111201|2011-08-04 23:30,5,4.219,4.221,4.2155,4.216,50
20111201|2011-08-05 00:00,5,4.216,4.217,4.2135,4.2135,36
20111201|2011-08-05 00:30,5,4.215,4.215,4.198,4.2035,26
20111201|2011-08-05 01:00,5,4.192,4.193,4.17,4.17,344
20111201|2011-08-05 01:30,5,4.17,4.175,4.166,4.173,323
20111201|2011-08-05 02:00,5,4.172,4.182,4.164,4.182,95
20111201|2011-08-05 02:30,5,4.185,4.188,4.1675,4.179,59
20111201|2011-08-05 03:00,5,4.181,4.1865,4.181,4.1865,4
20111201|2011-08-05 03:30,5,4.174,4.1855,4.174,4.1855,13
20111201|2011-08-05 04:00,5,4.182,4.1915,4.179,4.191,22
20111201|2011-08-05 04:30,5,4.196,4.196,4.189,4.189,8
20111201|2011-08-05 05:30,5,4.192,4.201,4.191,4.191,55
20111201|2011-08-05 06:00,5,4.1895,4.1925,4.186,4.19,20
20111201|2011-08-05 06:30,5,4.1915,4.2,4.1825,4.1875,85
20111201|2011-08-05 07:00,5,4.187,4.1905,4.1815,4.189,110
20111201|2011-08-05 07:30,5,4.21,4.215,4.1935,4.203,105
20111201|2011-08-05 08:00,5,4.205,4.236,4.205,4.2285,281
20111201|2011-08-05 08:30,5,4.234,4.2355,4.2095,4.2105,93
20111201|2011-08-05 09:00,5,4.209,4.212,4.205,4.21,12
20111201|2011-08-05 09:30,5,4.212,4.212,4.1865,4.1935,120
20111201|2011-08-05 10:00,5,4.197,4.199,4.15,4.16,139
20111201|2011-08-05 10:30,5,4.1525,4.161,4.1075,4.1075,135
20111201|2011-08-05 11:00,5,4.1075,4.122,4.1035,4.108,87
20111201|2011-08-05 11:30,5,4.108,4.14,4.1075,4.1375,110
20111201|2011-08-05 12:00,5,4.1365,4.142,4.133,4.1375,84
20111201|2011-08-05 12:30,5,4.141,4.1505,4.1375,4.1505,31
20111201|2011-08-05 13:00,5,4.148,4.148,4.136,4.145,15
20111201|2011-08-05 13:30,5,4.1475,4.1475,4.1425,4.1425,9
20111201|2011-08-05 14:00,5,4.1375,4.1485,4.1355,4.1355,16
20111201|2011-08-05 14:30,5,4.139,4.1495,4.139,4.1495,14
20111201|2011-08-05 15:00,5,4.1495,4.15,4.1465,4.147,5
20111201|2011-08-05 15:30,5,4.144,4.144,4.144,4.144,3
20111201|2011-08-05 16:00,5,4.1435,4.1455,4.141,4.1455,6
20111201|2011-08-07 17:00,8,4.0915,4.0915,4.0475,4.083,123
20111201|2011-08-07 17:30,8,4.09,4.0905,4.088,4.089,16
20111201|2011-08-07 18:00,8,4.1,4.12,4.1,4.117,8
20111201|2011-08-07 18:30,8,4.119,4.143,4.1135,4.134,34
20111201|2011-08-07 19:00,8,4.12,4.12,4.0885,4.0885,115
20111201|2011-08-07 19:30,8,4.088,4.089,4.087,4.0885,35
20111201|2011-08-07 20:00,8,4.085,4.1205,4.085,4.12,20
20111201|2011-08-07 20:30,8,4.12,4.14,4.12,4.14,25
20111201|2011-08-07 21:00,8,4.1465,4.1465,4.135,4.1375,30
20111201|2011-08-07 21:30,8,4.127,4.127,4.127,4.127,1
20111201|2011-08-07 22:00,8,4.1175,4.1175,4.1125,4.113,8
20111201|2011-08-07 22:30,8,4.1135,4.1135,4.1125,4.1125,5
20111201|2011-08-07 23:00,8,4.1105,4.1105,4.1105,4.1105,1
20111201|2011-08-07 23:30,8,4.094,4.1,4.094,4.096,20
20111201|2011-08-08 00:00,8,4.093,4.095,4.092,4.0935,36
20111201|2011-08-08 00:30,8,4.0975,4.1075,4.0975,4.1065,33
20111201|2011-08-08 01:00,8,4.1035,4.105,4.095,4.097,31
20111201|2011-08-08 01:30,8,4.0925,4.1035,4.089,4.1005,72
20111201|2011-08-08 02:00,8,4.1065,4.13,4.106,4.127,36
20111201|2011-08-08 02:30,8,4.1235,4.124,4.12,4.12,10
20111201|2011-08-08 03:00,8,4.1135,4.1135,4.1,4.1,26
20111201|2011-08-08 03:30,8,4.0935,4.096,4.0895,4.096,8
20111201|2011-08-08 04:00,8,4.081,4.0855,4.078,4.078,12
20111201|2011-08-08 04:30,8,4.085,4.085,4.077,4.0835,96
20111201|2011-08-08 05:00,8,4.0855,4.0875,4.0825,4.083,19
20111201|2011-08-08 05:30,8,4.0905,4.107,4.0905,4.107,4
20111201|2011-08-08 06:00,8,4.103,4.109,4.1015,4.1045,89
20111201|2011-08-08 06:30,8,4.105,4.1225,4.105,4.114,148
20111201|2011-08-08 07:00,8,4.1135,4.1255,4.1085,4.1215,43
20111201|2011-08-08 07:30,8,4.111,4.1125,4.1075,4.1095,30
20111201|2011-08-08 08:00,8,4.1125,4.1295,4.1125,4.1155,22
20111201|2011-08-08 08:30,8,4.12,4.122,4.114,4.1155,20
20111201|2011-08-08 09:00,8,4.118,4.1205,4.0725,4.0725,120
20111201|2011-08-08 09:30,8,4.0705,4.0705,3.994,3.9955,292
20111201|2011-08-08 10:00,8,3.9965,4.022,3.9965,4.0005,235
20111201|2011-08-08 10:30,8,4.0015,4.008,3.985,4.002,191
20111201|2011-08-08 11:00,8,4.004,4.01,4.001,4.0015,70
20111201|2011-08-08 11:30,8,4.0045,4.0045,3.9805,3.989,151
20111201|2011-08-08 12:00,8,3.9885,3.9935,3.9805,3.992,92
20111201|2011-08-08 12:30,8,3.9905,3.9935,3.982,3.9855,67
20111201|2011-08-08 13:00,8,3.9835,3.9835,3.9515,3.9515,110
20111201|2011-08-08 13:30,8,3.9525,3.958,3.946,3.9515,79
20111201|2011-08-08 14:00,8,3.951,3.976,3.9505,3.97,81
20111201|2011-08-08 14:30,8,3.968,3.968,3.953,3.953,55
20111201|2011-08-08 15:00,8,3.955,3.956,3.95,3.9535,20
20111201|2011-08-08 15:30,8,3.952,3.955,3.9475,3.9475,40
20111201|2011-08-08 16:00,8,3.948,3.948,3.946,3.946,2
20111201|2011-08-08 17:00,9,3.9505,3.9565,3.95,3.95,32
20111201|2011-08-08 17:30,9,3.941,3.941,3.941,3.941,10
20111201|2011-08-08 18:30,9,3.946,3.9525,3.946,3.946,31
20111201|2011-08-08 19:00,9,3.9545,3.9545,3.9185,3.9185,130
20111201|2011-08-08 19:30,9,3.9155,3.9155,3.85,3.85,30
20111201|2011-08-08 20:00,9,3.851,3.8875,3.842,3.886,88
20111201|2011-08-08 20:30,9,3.8805,3.884,3.874,3.8785,23
20111201|2011-08-08 21:00,9,3.878,3.8795,3.8725,3.875,11
20111201|2011-08-08 21:30,9,3.8795,3.906,3.8795,3.906,43
20111201|2011-08-08 22:00,9,3.9265,3.9265,3.9,3.9005,32
20111201|2011-08-08 22:30,9,3.917,3.92,3.917,3.92,49
20111201|2011-08-08 23:00,9,3.9335,3.9425,3.9335,3.9405,97
20111201|2011-08-08 23:30,9,3.9375,3.9375,3.928,3.9325,26
20111201|2011-08-09 00:00,9,3.9325,3.935,3.9325,3.935,9
20111201|2011-08-09 00:30,9,3.9395,3.9685,3.9395,3.9625,31
20111201|2011-08-09 01:00,9,3.9705,3.987,3.9695,3.9765,144
20111201|2011-08-09 01:30,9,3.97,3.9885,3.9695,3.987,65
20111201|2011-08-09 02:00,9,3.982,4.0295,3.982,4.023,105
20111201|2011-08-09 02:30,9,4.022,4.022,3.986,3.994,181
20111201|2011-08-09 03:00,9,3.9885,3.9925,3.965,3.9755,140
20111201|2011-08-09 03:30,9,3.9735,3.985,3.962,3.9795,93
20111201|2011-08-09 04:00,9,3.977,3.984,3.965,3.9735,138
20111201|2011-08-09 04:30,9,3.97,3.986,3.97,3.977,22
20111201|2011-08-09 05:00,9,3.9825,4.0135,3.976,4.013,34
20111201|2011-08-09 05:30,9,4.0125,4.0205,4.0015,4.0205,63
20111201|2011-08-09 06:00,9,4.0195,4.0365,4.014,4.03,114
20111201|2011-08-09 06:30,9,4.034,4.0495,4.034,4.0405,87
20111201|2011-08-09 07:00,9,4.044,4.0445,4.0125,4.0125,233
20111201|2011-08-09 07:30,9,4.021,4.032,4,4.004,202
20111201|2011-08-09 08:00,9,4,4.0115,3.9865,4.007,121
20111201|2011-08-09 08:30,9,4.0235,4.0235,3.994,4.0175,55
20111201|2011-08-09 09:00,9,4.019,4.0305,4.017,4.0265,134
20111201|2011-08-09 09:30,9,4.028,4.034,4.0135,4.022,95
20111201|2011-08-09 10:00,9,4.016,4.016,3.992,3.9965,45
20111201|2011-08-09 10:30,9,3.9975,3.9985,3.98,3.991,33
20111201|2011-08-09 11:00,9,3.992,3.9985,3.987,3.995,73
20111201|2011-08-09 11:30,9,3.9945,4,3.992,3.9935,162
20111201|2011-08-09 12:00,9,3.9925,3.9945,3.9885,3.9945,62
20111201|2011-08-09 12:30,9,3.993,3.994,3.985,3.9915,24
20111201|2011-08-09 13:00,9,3.989,3.989,3.938,3.9575,51
20111201|2011-08-09 13:30,9,3.9615,3.9615,3.925,3.9485,47
20111201|2011-08-09 14:00,9,3.945,3.997,3.945,3.997,28
20111201|2011-08-09 14:30,9,4.008,4.063,4.008,4.0605,97
20111201|2011-08-09 15:00,9,4.079,4.079,4.0535,4.064,31
20111201|2011-08-09 15:30,9,4.065,4.0725,4.065,4.0725,41
20111201|2011-08-09 16:00,9,4.0755,4.076,4.0655,4.0655,13
20111201|2011-08-09 17:00,10,4.047,4.048,4.047,4.0475,6
20111201|2011-08-09 17:30,10,4.053,4.053,4.046,4.046,2
20111201|2011-08-09 18:30,10,4.0515,4.0545,4.05,4.05,4
20111201|2011-08-09 19:00,10,4.09,4.095,4.0625,4.067,13
20111201|2011-08-09 19:30,10,4.0705,4.0795,4.065,4.0795,38
20111201|2011-08-09 20:00,10,4.081,4.081,4.0685,4.0685,15
20111201|2011-08-09 20:30,10,4.067,4.072,4.0545,4.0545,13
20111201|2011-08-09 21:00,10,4.0475,4.062,4.0475,4.062,28
20111201|2011-08-09 21:30,10,4.0565,4.058,4.0545,4.0555,22
20111201|2011-08-09 22:00,10,4.063,4.063,4.055,4.0605,30
20111201|2011-08-09 22:30,10,4.0605,4.061,4.0605,4.061,5
20111201|2011-08-09 23:00,10,4.06,4.06,4.06,4.06,1
20111201|2011-08-09 23:30,10,4.06,4.072,4.06,4.0695,30
20111201|2011-08-10 00:00,10,4.0695,4.0705,4.066,4.066,34
20111201|2011-08-10 00:30,10,4.063,4.063,4.063,4.063,3
20111201|2011-08-10 01:00,10,4.058,4.0615,4.058,4.058,6
20111201|2011-08-10 01:30,10,4.0495,4.0695,4.048,4.0695,22
20111201|2011-08-10 02:00,10,4.068,4.0705,4.06,4.0705,39
20111201|2011-08-10 02:30,10,4.0675,4.0705,4.0555,4.0555,16
20111201|2011-08-10 03:00,10,4.054,4.054,4.0265,4.037,67
20111201|2011-08-10 03:30,10,4.0335,4.038,4.033,4.0335,16
20111201|2011-08-10 04:00,10,4.035,4.04,4.03,4.04,19
20111201|2011-08-10 04:30,10,4.0355,4.0355,4.0305,4.0305,12
20111201|2011-08-10 05:00,10,4.0225,4.035,4.0225,4.035,13
20111201|2011-08-10 05:30,10,4.0355,4.039,4.0355,4.039,3
20111201|2011-08-10 06:00,10,4.0375,4.0385,4.028,4.032,16
20111201|2011-08-10 06:30,10,4.046,4.0465,4.0455,4.0455,8
20111201|2011-08-10 07:00,10,4.0505,4.0595,4.04,4.0525,217
20111201|2011-08-10 07:30,10,4.0525,4.0525,4.0165,4.0165,166
20111201|2011-08-10 08:00,10,4.0165,4.021,3.999,4.006,140
20111201|2011-08-10 08:30,10,3.99,4.003,3.99,3.9965,15
20111201|2011-08-10 09:00,10,3.99,4.002,3.9425,3.9575,265
20111201|2011-08-10 09:30,10,3.958,3.9805,3.945,3.9495,189
20111201|2011-08-10 10:00,10,3.955,3.955,3.9045,3.905,186
20111201|2011-08-10 10:30,10,3.901,3.9295,3.8925,3.927,122
20111201|2011-08-10 11:00,10,3.926,3.9395,3.919,3.933,105
20111201|2011-08-10 11:30,10,3.9345,3.935,3.906,3.9165,332
20111201|2011-08-10 12:00,10,3.9175,3.927,3.9135,3.919,143
20111201|2011-08-10 12:30,10,3.9215,3.938,3.9215,3.938,12
20111201|2011-08-10 13:00,10,3.9365,3.9645,3.931,3.958,25
20111201|2011-08-10 13:30,10,3.9565,3.96,3.9435,3.944,20
20111201|2011-08-10 14:00,10,3.9385,3.9385,3.9325,3.933,4
20111201|2011-08-10 14:30,10,3.933,3.933,3.912,3.912,23
20111201|2011-08-10 15:00,10,3.92,3.925,3.917,3.917,17
20111201|2011-08-10 15:30,10,3.9155,3.925,3.9155,3.9205,21
20111201|2011-08-10 16:00,10,3.923,3.926,3.921,3.922,12
20111201|2011-08-10 17:00,11,3.9035,3.9125,3.8955,3.9015,42
20111201|2011-08-10 17:30,11,3.904,3.904,3.904,3.904,5
20111201|2011-08-10 18:30,11,3.904,3.905,3.904,3.905,2
20111201|2011-08-10 19:00,11,3.911,3.911,3.879,3.8995,12
20111201|2011-08-10 19:30,11,3.9085,3.957,3.9085,3.957,31
20111201|2011-08-10 20:00,11,3.96,4.002,3.96,3.997,50
20111201|2011-08-10 20:30,11,3.9955,4.02,3.9955,4.02,13
20111201|2011-08-10 21:00,11,4.0145,4.0145,4.007,4.007,6
20111201|2011-08-10 21:30,11,4.013,4.0365,4.0125,4.0305,33
20111201|2011-08-10 22:00,11,4.024,4.0255,4.02,4.024,43
20111201|2011-08-10 23:00,11,4.0155,4.0155,4.0155,4.0155,10
20111201|2011-08-10 23:30,11,4.007,4.0135,4.0065,4.0135,40
20111201|2011-08-11 00:00,11,4.0065,4.0165,4.0065,4.0165,16
20111201|2011-08-11 00:30,11,4.023,4.0275,4.02,4.025,6
20111201|2011-08-11 01:00,11,4.0275,4.037,4.0275,4.0295,16
20111201|2011-08-11 01:30,11,4.029,4.029,4.0185,4.0185,8
20111201|2011-08-11 02:00,11,4.0185,4.021,4,4.0095,54
20111201|2011-08-11 02:30,11,4.0135,4.028,4.0095,4.0235,35
20111201|2011-08-11 03:00,11,4.0335,4.037,4.0335,4.0355,7
20111201|2011-08-11 03:30,11,4.0325,4.0325,4.025,4.025,2
20111201|2011-08-11 04:00,11,4.016,4.017,4.016,4.017,7
20111201|2011-08-11 04:30,11,4.022,4.0305,4.015,4.015,77
20111201|2011-08-11 05:00,11,4.015,4.018,4,4.018,171
20111201|2011-08-11 05:30,11,4.024,4.032,4.0225,4.0315,98
20111201|2011-08-11 06:00,11,4.0285,4.0285,4.0075,4.0075,97
20111201|2011-08-11 06:30,11,4.0075,4.0075,3.979,3.979,216
20111201|2011-08-11 07:00,11,3.98,3.994,3.9655,3.976,505
20111201|2011-08-11 07:30,11,3.9745,4.0235,3.9745,4.0235,410
20111201|2011-08-11 08:00,11,4.021,4.025,4.0135,4.0155,147
20111201|2011-08-11 08:30,11,4.026,4.041,4.021,4.039,133
20111201|2011-08-11 09:00,11,4.037,4.04,4.0245,4.0245,54
20111201|2011-08-11 09:30,11,4.035,4.056,4.0285,4.0405,97
20111201|2011-08-11 10:00,11,4.052,4.054,4.0335,4.0435,189
20111201|2011-08-11 10:30,11,4.0445,4.048,4.0335,4.0345,71
20111201|2011-08-11 11:00,11,4.0355,4.0445,4.034,4.042,254
20111201|2011-08-11 11:30,11,4.042,4.048,4.023,4.03,770
20111201|2011-08-11 12:00,11,4.03,4.035,4.027,4.03,124
20111201|2011-08-11 12:30,11,4.027,4.0375,4.027,4.0365,26
20111201|2011-08-11 13:00,11,4.0345,4.0565,4.0345,4.054,86
20111201|2011-08-11 13:30,11,4.0565,4.0665,4.052,4.0665,134
20111201|2011-08-11 14:00,11,4.0645,4.0915,4.049,4.09,307
20111201|2011-08-11 14:30,11,4.0825,4.0865,4.062,4.062,96
20111201|2011-08-11 15:00,11,4.062,4.0675,4.059,4.0675,25
20111201|2011-08-11 15:30,11,4.065,4.071,4.06,4.071,31
20111201|2011-08-11 16:00,11,4.075,4.0785,4.074,4.0785,3
20111201|2011-08-11 18:00,12,4.065,4.065,4.065,4.065,1
20111201|2011-08-11 19:00,12,4.08,4.08,4.0715,4.0735,6
20111201|2011-08-11 19:30,12,4.07,4.07,4.064,4.0675,23
20111201|2011-08-11 20:00,12,4.056,4.0675,4.05,4.067,113
20111201|2011-08-11 20:30,12,4.054,4.06,4.054,4.06,6
20111201|2011-08-11 21:00,12,4.0615,4.0615,4.058,4.0605,34
20111201|2011-08-11 21:30,12,4.0595,4.0625,4.052,4.055,112
20111201|2011-08-11 22:00,12,4.055,4.0575,4.0545,4.0575,54
20111201|2011-08-11 22:30,12,4.0595,4.06,4.0595,4.06,7
20111201|2011-08-11 23:00,12,4.0555,4.0555,4.051,4.0515,11
20111201|2011-08-11 23:30,12,4.051,4.0525,4.045,4.0495,56
20111201|2011-08-12 00:00,12,4.046,4.0485,4.0405,4.0425,26
20111201|2011-08-12 00:30,12,4.046,4.0525,4.0345,4.0385,47
20111201|2011-08-12 01:00,12,4.036,4.0455,4.036,4.0375,57
20111201|2011-08-12 01:30,12,4.0375,4.0375,4.0215,4.0255,86
20111201|2011-08-12 02:00,12,4.02,4.02,4.0035,4.0155,42
20111201|2011-08-12 02:30,12,4.0115,4.0275,4.0115,4.0275,179
20111201|2011-08-12 03:00,12,4.0275,4.03,4.019,4.029,90
20111201|2011-08-12 03:30,12,4.0275,4.038,4.026,4.0355,105
20111201|2011-08-12 04:00,12,4.0345,4.035,4.032,4.035,51
20111201|2011-08-12 04:30,12,4.045,4.045,4.0245,4.0245,54
20111201|2011-08-12 05:00,12,4.0215,4.0365,4.0215,4.034,57
20111201|2011-08-12 05:30,12,4.034,4.034,4.0295,4.0305,14
20111201|2011-08-12 06:00,12,4.0305,4.042,4.0305,4.042,64
20111201|2011-08-12 06:30,12,4.0435,4.0435,4.03,4.039,21
20111201|2011-08-12 07:00,12,4.0405,4.0445,4.03,4.035,99
20111201|2011-08-12 07:30,12,4.0425,4.058,4.037,4.058,51
20111201|2011-08-12 08:00,12,4.0475,4.052,4.044,4.05,154
20111201|2011-08-12 08:30,12,4.0435,4.0565,4.0375,4.0445,24
20111201|2011-08-12 09:00,12,4.0475,4.057,4.043,4.0535,133
20111201|2011-08-12 09:30,12,4.0525,4.0525,4.0245,4.025,287
20111201|2011-08-12 10:00,12,4.0295,4.0355,4.0235,4.0235,109
20111201|2011-08-12 10:30,12,4.025,4.036,4.025,4.0345,132
20111201|2011-08-12 11:00,12,4.0345,4.038,4.0315,4.033,73
20111201|2011-08-12 11:30,12,4.036,4.044,4.0295,4.0305,197
20111201|2011-08-12 12:00,12,4.0305,4.0355,4.0305,4.032,49
20111201|2011-08-12 12:30,12,4.03,4.0315,4.0265,4.0315,34
20111201|2011-08-12 13:00,12,4.034,4.034,4.023,4.023,46
20111201|2011-08-12 13:30,12,4.021,4.021,4.0095,4.0095,58
20111201|2011-08-12 14:00,12,4.01,4.0195,4.01,4.0125,15
20111201|2011-08-12 14:30,12,4.0145,4.0145,4.01,4.01,7
20111201|2011-08-12 15:00,12,4.019,4.019,4.016,4.016,3
20111201|2011-08-12 15:30,12,4.02,4.024,4.019,4.02,14
20111201|2011-08-14 17:00,15,4.0285,4.032,4.0125,4.021,18
20111201|2011-08-14 17:30,15,4.0185,4.0195,4.016,4.016,12
20111201|2011-08-14 18:00,15,4.0225,4.0235,4.0225,4.0225,25
20111201|2011-08-14 18:30,15,4.0165,4.021,4.016,4.021,7
20111201|2011-08-14 19:00,15,4.019,4.035,4.019,4.035,6
20111201|2011-08-14 19:30,15,4.039,4.0545,4.039,4.051,11
20111201|2011-08-14 20:00,15,4.0575,4.075,4.0575,4.0745,51
20111201|2011-08-14 20:30,15,4.0655,4.0675,4.0625,4.0675,38
20111201|2011-08-14 21:00,15,4.068,4.068,4.068,4.068,1
20111201|2011-08-14 21:30,15,4.0515,4.057,4.0515,4.057,7
20111201|2011-08-14 22:00,15,4.0565,4.0585,4.0565,4.058,6
20111201|2011-08-14 22:30,15,4.057,4.057,4.057,4.057,3
20111201|2011-08-14 23:30,15,4.0565,4.059,4.0565,4.0575,4
20111201|2011-08-15 00:00,15,4.0645,4.0645,4.0645,4.0645,2
20111201|2011-08-15 00:30,15,4.0655,4.0765,4.0655,4.0765,49
20111201|2011-08-15 01:00,15,4.0765,4.0775,4.065,4.0765,36
20111201|2011-08-15 01:30,15,4.077,4.078,4.067,4.067,14
20111201|2011-08-15 02:00,15,4.06,4.0625,4.0515,4.0515,24
20111201|2011-08-15 02:30,15,4.051,4.051,4.049,4.0505,28
20111201|2011-08-15 03:00,15,4.0505,4.0505,4.04,4.041,30
20111201|2011-08-15 03:30,15,4.04,4.04,4.04,4.04,1
20111201|2011-08-15 04:00,15,4.0375,4.038,4.028,4.03,27
20111201|2011-08-15 04:30,15,4.0275,4.0295,4.0215,4.0225,47
20111201|2011-08-15 05:00,15,4.026,4.026,4.017,4.0225,8
20111201|2011-08-15 05:30,15,4.0275,4.0275,4.026,4.026,2
20111201|2011-08-15 06:00,15,4.0335,4.0335,4.013,4.014,7
20111201|2011-08-15 06:30,15,4.0175,4.0245,4.0165,4.0245,5
20111201|2011-08-15 07:00,15,4.038,4.038,4.021,4.0265,43
20111201|2011-08-15 07:30,15,4.017,4.0285,4.016,4.0285,22
20111201|2011-08-15 08:00,15,4.035,4.0395,4.032,4.0385,87
20111201|2011-08-15 08:30,15,4.0425,4.045,4.0355,4.036,24
20111201|2011-08-15 09:00,15,4.039,4.054,4.0375,4.054,80
20111201|2011-08-15 09:30,15,4.051,4.052,4.027,4.027,84
20111201|2011-08-15 10:00,15,4.0275,4.0305,4.0245,4.03,96
20111201|2011-08-15 10:30,15,4.0265,4.046,4.0265,4.046,134
20111201|2011-08-15 11:00,15,4.0455,4.053,4.044,4.0465,138
20111201|2011-08-15 11:30,15,4.0515,4.056,4.05,4.0535,199
20111201|2011-08-15 12:00,15,4.051,4.053,4.0475,4.053,51
20111201|2011-08-15 12:30,15,4.0535,4.059,4.052,4.058,24
20111201|2011-08-15 13:00,15,4.055,4.06,4.055,4.0575,33
20111201|2011-08-15 13:30,15,4.0595,4.0605,4.05,4.054,40
20111201|2011-08-15 14:00,15,4.0565,4.0565,4.052,4.052,18
20111201|2011-08-15 14:30,15,4.056,4.0575,4.0535,4.0575,13
20111201|2011-08-15 15:00,15,4.059,4.0595,4.0485,4.05,22
20111201|2011-08-15 15:30,15,4.0525,4.06,4.0525,4.06,8
20111201|2011-08-15 17:00,16,4.05,4.053,4.045,4.045,6
20111201|2011-08-15 17:30,16,4.055,4.055,4.055,4.055,1
20111201|2011-08-15 18:30,16,4.058,4.058,4.058,4.058,1
20111201|2011-08-15 19:00,16,4.061,4.0615,4.061,4.0615,5
20111201|2011-08-15 19:30,16,4.0585,4.062,4.0525,4.059,20
20111201|2011-08-15 20:00,16,4.0655,4.0655,4.0435,4.0435,31
20111201|2011-08-15 20:30,16,4.044,4.053,4.044,4.053,5
20111201|2011-08-15 21:00,16,4.053,4.055,4.044,4.044,224
20111201|2011-08-15 21:30,16,4.037,4.037,4.033,4.0345,116
20111201|2011-08-15 22:00,16,4.0305,4.04,4.0305,4.0375,79
20111201|2011-08-15 22:30,16,4.037,4.037,4.034,4.0355,9
20111201|2011-08-15 23:00,16,4.034,4.038,4.0325,4.0375,12
20111201|2011-08-15 23:30,16,4.036,4.038,4.036,4.038,23
20111201|2011-08-16 00:00,16,4.0355,4.038,4.0305,4.0305,13
20111201|2011-08-16 00:30,16,4.0315,4.0315,4.027,4.0285,280
20111201|2011-08-16 01:00,16,4.027,4.027,4.021,4.0225,188
20111201|2011-08-16 01:30,16,4.0235,4.0235,4.0135,4.014,174
20111201|2011-08-16 02:00,16,4.016,4.0175,4.005,4.008,146
20111201|2011-08-16 02:30,16,4.0075,4.0115,4.0045,4.01,84
20111201|2011-08-16 03:00,16,4.0085,4.0085,3.989,3.989,95
20111201|2011-08-16 03:30,16,3.992,3.998,3.9895,3.9905,64
20111201|2011-08-16 04:00,16,3.9945,4.004,3.9935,4.003,33
20111201|2011-08-16 04:30,16,3.997,4.001,3.997,4,100
20111201|2011-08-16 05:00,16,3.9945,3.995,3.99,3.99,15
20111201|2011-08-16 05:30,16,3.995,3.995,3.986,3.989,24
20111201|2011-08-16 06:00,16,3.9885,3.994,3.9875,3.988,32
20111201|2011-08-16 06:30,16,3.986,3.99,3.986,3.987,55
20111201|2011-08-16 07:00,16,3.988,3.9965,3.987,3.993,41
20111201|2011-08-16 07:30,16,3.9935,3.994,3.974,3.981,448
20111201|2011-08-16 08:00,16,3.981,4.0095,3.979,4.0025,260
20111201|2011-08-16 08:30,16,4.003,4.003,3.989,3.997,80
20111201|2011-08-16 09:00,16,3.995,4.02,3.993,4.019,46
20111201|2011-08-16 09:30,16,4.017,4.017,4.0065,4.0165,62
20111201|2011-08-16 10:00,16,4.017,4.017,4.001,4.011,179
20111201|2011-08-16 10:30,16,4.015,4.026,4.0095,4.01,215
20111201|2011-08-16 11:00,16,4.012,4.0245,4.0065,4.0065,47
20111201|2011-08-16 11:30,16,4,4.017,3.998,4.0155,212
20111201|2011-08-16 12:00,16,4.015,4.0165,4.0065,4.0085,327
20111201|2011-08-16 12:30,16,4.011,4.011,4.006,4.011,60
20111201|2011-08-16 13:00,16,4.0115,4.014,4.009,4.013,41
20111201|2011-08-16 13:30,16,4.007,4.0115,4.007,4.0115,17
20111201|2011-08-16 14:00,16,4.0115,4.0155,4.0115,4.0155,47
20111201|2011-08-16 14:30,16,4.013,4.0155,4.0125,4.0125,14
20111201|2011-08-16 15:00,16,4.0125,4.014,4.0125,4.0135,4
20111201|2011-08-16 15:30,16,4.013,4.014,4.012,4.014,15
20111201|2011-08-16 16:00,16,4.014,4.014,4.013,4.014,4
20111201|2011-08-16 17:00,17,4.005,4.0215,3.995,4.008,10
20111201|2011-08-16 17:30,17,4.019,4.019,4.011,4.011,3
20111201|2011-08-16 18:00,17,4.0095,4.0095,4.0095,4.0095,2
20111201|2011-08-16 18:30,17,4.0085,4.0085,4.0085,4.0085,2
20111201|2011-08-16 19:00,17,3.992,3.993,3.992,3.993,8
20111201|2011-08-16 19:30,17,3.998,4.015,3.998,4.015,11
20111201|2011-08-16 20:00,17,4.0155,4.035,4.013,4.032,152
20111201|2011-08-16 20:30,17,4.0315,4.0315,4.02,4.0275,31
20111201|2011-08-16 21:00,17,4.026,4.0385,4.0215,4.034,121
20111201|2011-08-16 21:30,17,4.034,4.034,4.03,4.031,58
20111201|2011-08-16 22:00,17,4.028,4.0355,4.028,4.0355,25
20111201|2011-08-16 22:30,17,4.0335,4.036,4.0335,4.036,28
20111201|2011-08-16 23:00,17,4.034,4.034,4.029,4.029,9
20111201|2011-08-16 23:30,17,4.028,4.0335,4.028,4.0325,33
20111201|2011-08-17 00:00,17,4.0295,4.0345,4.0295,4.0345,28
20111201|2011-08-17 00:30,17,4.034,4.048,4.0325,4.044,237
20111201|2011-08-17 01:00,17,4.044,4.0485,4.041,4.048,36
20111201|2011-08-17 01:30,17,4.0435,4.0435,4.03,4.03,71
20111201|2011-08-17 02:00,17,4.03,4.03,4.0175,4.0205,46
20111201|2011-08-17 02:30,17,4.0245,4.026,4.0225,4.0245,21
20111201|2011-08-17 03:00,17,4.027,4.0345,4.027,4.0305,91
20111201|2011-08-17 03:30,17,4.028,4.028,4.023,4.023,43
20111201|2011-08-17 04:00,17,4.0325,4.0325,4.0275,4.0285,16
20111201|2011-08-17 04:30,17,4.035,4.036,4.03,4.03,78
20111201|2011-08-17 05:00,17,4.0325,4.037,4.029,4.037,44
20111201|2011-08-17 05:30,17,4.0355,4.046,4.0355,4.0365,51
20111201|2011-08-17 06:00,17,4.038,4.048,4.038,4.043,31
20111201|2011-08-17 06:30,17,4.05,4.053,4.045,4.045,33
20111201|2011-08-17 07:00,17,4.05,4.054,4.0475,4.0475,26
20111201|2011-08-17 07:30,17,4.046,4.049,4.0385,4.0425,62
20111201|2011-08-17 08:00,17,4.0445,4.0675,4.0435,4.065,260
20111201|2011-08-17 08:30,17,4.0635,4.0855,4.06,4.08,713
20111201|2011-08-17 09:00,17,4.077,4.0975,4.075,4.094,179
20111201|2011-08-17 09:30,17,4.0945,4.0945,4.074,4.076,248
20111201|2011-08-17 10:00,17,4.075,4.088,4.0735,4.08,184
20111201|2011-08-17 10:30,17,4.0845,4.088,4.062,4.0625,94
20111201|2011-08-17 11:00,17,4.063,4.065,4.0545,4.0595,70
20111201|2011-08-17 11:30,17,4.063,4.064,4.0455,4.0525,626
20111201|2011-08-17 12:00,17,4.0495,4.056,4.049,4.0525,76
20111201|2011-08-17 12:30,17,4.0525,4.059,4.0475,4.0565,81
20111201|2011-08-17 13:00,17,4.0565,4.0625,4.0555,4.0555,72
20111201|2011-08-17 13:30,17,4.0575,4.061,4.0555,4.058,16
20111201|2011-08-17 14:00,17,4.06,4.065,4.0585,4.065,13
20111201|2011-08-17 14:30,17,4.0635,4.0635,4.06,4.06,7
20111201|2011-08-17 15:00,17,4.0625,4.0645,4.06,4.0615,16
20111201|2011-08-17 15:30,17,4.0585,4.0585,4.058,4.058,2
20111201|2011-08-17 17:00,18,4.0545,4.0555,4.053,4.0545,8
20111201|2011-08-17 17:30,18,4.055,4.055,4.055,4.055,2
20111201|2011-08-17 18:00,18,4.055,4.055,4.053,4.053,20
20111201|2011-08-17 18:30,18,4.0565,4.0565,4.0565,4.0565,6
20111201|2011-08-17 19:00,18,4.0545,4.0545,4.051,4.053,13
20111201|2011-08-17 19:30,18,4.056,4.0565,4.056,4.0565,33
20111201|2011-08-17 20:00,18,4.0565,4.0565,4.0355,4.039,93
20111201|2011-08-17 20:30,18,4.038,4.0435,4.03,4.043,207
20111201|2011-08-17 21:00,18,4.04,4.0415,4.0395,4.0415,7
20111201|2011-08-17 21:30,18,4.038,4.0625,4.0345,4.059,75
20111201|2011-08-17 22:00,18,4.06,4.062,4.0575,4.0585,42
20111201|2011-08-17 22:30,18,4.0595,4.0595,4.058,4.058,4
20111201|2011-08-17 23:00,18,4.0585,4.0585,4.044,4.044,78
20111201|2011-08-17 23:30,18,4.043,4.053,4.043,4.049,28
20111201|2011-08-18 00:00,18,4.049,4.0515,4.049,4.0515,24
20111201|2011-08-18 00:30,18,4.051,4.0535,4.0455,4.0455,191
20111201|2011-08-18 01:00,18,4.0455,4.049,4.0395,4.0395,64
20111201|2011-08-18 01:30,18,4.0395,4.043,4.032,4.033,189
20111201|2011-08-18 02:00,18,4.033,4.0475,4.03,4.0425,145
20111201|2011-08-18 02:30,18,4.036,4.0425,4.0355,4.0395,26
20111201|2011-08-18 03:00,18,4.0375,4.045,4.0375,4.042,42
20111201|2011-08-18 03:30,18,4.045,4.045,4.0305,4.031,66
20111201|2011-08-18 04:00,18,4.0315,4.0315,4.017,4.021,162
20111201|2011-08-18 04:30,18,4.02,4.029,4.02,4.0245,33
20111201|2011-08-18 05:00,18,4.0245,4.0245,4.02,4.02,14
20111201|2011-08-18 05:30,18,4.0215,4.0215,4,4.01,181
20111201|2011-08-18 06:00,18,4.01,4.0145,4.0045,4.006,133
20111201|2011-08-18 06:30,18,4.0045,4.008,3.995,4.0005,136
20111201|2011-08-18 07:00,18,4.004,4.0135,3.999,4.01,125
20111201|2011-08-18 07:30,18,4.0085,4.0215,4.0045,4.0165,157
20111201|2011-08-18 08:00,18,4.0135,4.014,4.0055,4.0085,67
20111201|2011-08-18 08:30,18,4.0055,4.0095,3.984,4.009,325
20111201|2011-08-18 09:00,18,3.9915,3.9965,3.97,3.9875,294
20111201|2011-08-18 09:30,18,3.9885,3.9935,3.977,3.9875,305
20111201|2011-08-18 10:00,18,3.987,3.987,3.968,3.97,263
20111201|2011-08-18 10:30,18,3.9725,3.9875,3.9725,3.982,114
20111201|2011-08-18 11:00,18,3.9845,3.986,3.975,3.982,83
20111201|2011-08-18 11:30,18,3.9845,3.9875,3.9825,3.9875,98
20111201|2011-08-18 12:00,18,3.9865,3.988,3.98,3.982,177
20111201|2011-08-18 12:30,18,3.982,3.982,3.973,3.9755,104
20111201|2011-08-18 13:00,18,3.9755,3.98,3.971,3.9725,66
20111201|2011-08-18 13:30,18,3.97,3.9705,3.955,3.9565,157
20111201|2011-08-18 14:00,18,3.9545,3.9545,3.9495,3.9535,87
20111201|2011-08-18 14:30,18,3.958,3.963,3.9495,3.9615,33
20111201|2011-08-18 15:00,18,3.9625,3.965,3.9605,3.963,8
20111201|2011-08-18 15:30,18,3.9635,3.9635,3.96,3.96,20
20111201|2011-08-18 16:00,18,3.9605,3.962,3.96,3.962,3
20111201|2011-08-18 17:00,19,3.962,3.962,3.955,3.955,3
20111201|2011-08-18 17:30,19,3.959,3.962,3.9535,3.962,17
20111201|2011-08-18 18:00,19,3.95,3.95,3.95,3.95,6
20111201|2011-08-18 18:30,19,3.954,3.954,3.951,3.951,2
20111201|2011-08-18 19:00,19,3.956,3.9685,3.945,3.9685,90
20111201|2011-08-18 19:30,19,3.9695,3.978,3.967,3.978,85
20111201|2011-08-18 20:00,19,3.9765,3.9925,3.9765,3.9865,130
20111201|2011-08-18 20:30,19,3.986,3.9885,3.9785,3.9845,28
20111201|2011-08-18 21:00,19,3.9845,3.988,3.9835,3.9875,29
20111201|2011-08-18 21:30,19,3.984,3.9995,3.984,3.996,59
20111201|2011-08-18 22:00,19,3.997,3.9985,3.9895,3.99,30
20111201|2011-08-18 22:30,19,3.9875,3.9915,3.9875,3.9915,3
20111201|2011-08-18 23:00,19,3.9925,3.993,3.9925,3.9925,64
20111201|2011-08-18 23:30,19,3.9925,3.9925,3.985,3.985,148
20111201|2011-08-19 00:00,19,3.983,3.983,3.978,3.9805,203
20111201|2011-08-19 00:30,19,3.9805,3.985,3.9775,3.9795,73
20111201|2011-08-19 01:00,19,3.9785,3.984,3.978,3.983,161
20111201|2011-08-19 01:30,19,3.9815,3.9935,3.9765,3.9935,76
20111201|2011-08-19 02:00,19,3.988,3.997,3.9855,3.9945,171
20111201|2011-08-19 02:30,19,3.9925,3.9965,3.9615,3.974,112
20111201|2011-08-19 03:00,19,3.975,3.984,3.965,3.9715,82
20111201|2011-08-19 03:30,19,3.973,3.9765,3.9725,3.974,17
20111201|2011-08-19 04:00,19,3.98,3.993,3.9785,3.991,95
20111201|2011-08-19 04:30,19,3.988,3.994,3.987,3.988,21
20111201|2011-08-19 05:00,19,3.9895,3.998,3.9895,3.996,61
20111201|2011-08-19 05:30,19,3.9935,3.9945,3.9865,3.9945,55
20111201|2011-08-19 06:00,19,3.996,3.997,3.986,3.989,181
20111201|2011-08-19 06:30,19,3.9955,4.003,3.9925,3.9925,56
20111201|2011-08-19 07:00,19,3.996,4.014,3.995,4.014,211
20111201|2011-08-19 07:30,19,4.015,4.015,4,4.006,95
20111201|2011-08-19 08:00,19,4.008,4.011,3.993,3.995,76
20111201|2011-08-19 08:30,19,3.9945,4.02,3.9945,4.009,263
20111201|2011-08-19 09:00,19,4.0165,4.032,4.0165,4.032,191
20111201|2011-08-19 09:30,19,4.03,4.03,4.0115,4.015,108
20111201|2011-08-19 10:00,19,4.015,4.017,4,4.007,249
20111201|2011-08-19 10:30,19,4.0075,4.009,3.995,4.0045,119
20111201|2011-08-19 11:00,19,4.0025,4.0025,3.9885,3.9885,49
20111201|2011-08-19 11:30,19,3.9935,4.0065,3.993,4.001,235
20111201|2011-08-19 12:00,19,4.002,4.004,3.9995,4.0025,79
20111201|2011-08-19 12:30,19,4.002,4.0025,3.996,3.997,43
20111201|2011-08-19 13:00,19,3.995,3.995,3.978,3.99,41
20111201|2011-08-19 13:30,19,3.992,3.992,3.9825,3.9845,17
20111201|2011-08-19 14:00,19,3.986,3.9975,3.9825,3.993,42
20111201|2011-08-19 14:30,19,3.985,3.995,3.985,3.9915,36
20111201|2011-08-19 15:00,19,3.9875,3.997,3.9875,3.9915,26
20111201|2011-08-19 15:30,19,3.996,3.996,3.992,3.992,6
20111201|2011-08-19 16:00,19,3.9975,3.9975,3.9975,3.9975,6
20111201|2011-08-21 17:00,22,3.9895,3.991,3.96,3.98,45
20111201|2011-08-21 17:30,22,3.975,3.975,3.967,3.967,50
20111201|2011-08-21 18:00,22,3.97,3.9765,3.97,3.974,19
20111201|2011-08-21 18:30,22,3.9725,3.9725,3.9715,3.972,23
20111201|2011-08-21 19:00,22,3.971,3.993,3.97,3.9905,67
20111201|2011-08-21 19:30,22,3.99,3.99,3.9835,3.986,8
20111201|2011-08-21 20:00,22,3.9915,4.0155,3.9915,4.015,170
20111201|2011-08-21 20:30,22,4.017,4.0355,4.017,4.03,261
20111201|2011-08-21 21:00,22,4.0315,4.032,4.0285,4.029,20
20111201|2011-08-21 21:30,22,4.0255,4.026,4.0235,4.0235,11
20111201|2011-08-21 22:00,22,4.02,4.0215,4.0105,4.011,42
20111201|2011-08-21 22:30,22,4.0105,4.013,4.009,4.009,40
20111201|2011-08-21 23:00,22,4.009,4.0095,4.0085,4.009,14
20111201|2011-08-21 23:30,22,4.0115,4.012,4.007,4.0095,21
20111201|2011-08-22 00:00,22,4.005,4.006,4.0045,4.006,11
20111201|2011-08-22 00:30,22,4.0135,4.016,3.9935,3.999,73
20111201|2011-08-22 01:00,22,3.9985,3.9985,3.9885,3.9885,254
20111201|2011-08-22 01:30,22,3.9915,3.992,3.9735,3.9755,116
20111201|2011-08-22 02:00,22,3.9765,3.9955,3.972,3.995,47
20111201|2011-08-22 02:30,22,3.995,4.013,3.9925,4.013,69
20111201|2011-08-22 03:00,22,4.0135,4.015,4.002,4.002,130
20111201|2011-08-22 03:30,22,4.0025,4.006,3.996,4.005,28
20111201|2011-08-22 04:00,22,4.0045,4.0045,4.0025,4.0035,6
20111201|2011-08-22 04:30,22,4.001,4.001,4.001,4.001,1
20111201|2011-08-22 05:00,22,4.004,4.0155,4.004,4.013,45
20111201|2011-08-22 05:30,22,4.0105,4.013,4.0095,4.013,3
20111201|2011-08-22 06:00,22,4.0075,4.013,4.0075,4.0105,24
20111201|2011-08-22 06:30,22,4.0125,4.0165,4.009,4.011,41
20111201|2011-08-22 07:00,22,4.01,4.01,3.996,3.9995,159
20111201|2011-08-22 07:30,22,4,4.0165,3.999,4.0135,82
20111201|2011-08-22 08:00,22,4.012,4.014,4.011,4.011,99
20111201|2011-08-22 08:30,22,4.0055,4.007,3.9855,3.9855,246
20111201|2011-08-22 09:00,22,3.9855,3.988,3.9725,3.9745,342
20111201|2011-08-22 09:30,22,3.976,3.983,3.967,3.969,409
20111201|2011-08-22 10:00,22,3.97,3.974,3.9515,3.961,306
20111201|2011-08-22 10:30,22,3.964,3.9665,3.9495,3.953,400
20111201|2011-08-22 11:00,22,3.956,3.9615,3.9515,3.958,202
20111201|2011-08-22 11:30,22,3.962,3.979,3.957,3.9745,272
20111201|2011-08-22 12:00,22,3.9755,3.9765,3.9705,3.973,111
20111201|2011-08-22 12:30,22,3.971,3.971,3.9625,3.9695,55
20111201|2011-08-22 13:00,22,3.9685,3.974,3.9655,3.9695,43
20111201|2011-08-22 13:30,22,3.966,3.966,3.96,3.96,38
20111201|2011-08-22 14:00,22,3.962,3.966,3.961,3.965,10
20111201|2011-08-22 14:30,22,3.965,3.965,3.95,3.9555,36
20111201|2011-08-22 15:00,22,3.959,3.965,3.959,3.9595,21
20111201|2011-08-22 15:30,22,3.961,3.961,3.96,3.96,5
20111201|2011-08-22 16:00,22,3.961,3.961,3.961,3.961,4
20111201|2011-08-22 17:00,23,3.9695,3.9695,3.954,3.957,16
20111201|2011-08-22 17:30,23,3.9625,3.9625,3.9625,3.9625,1
20111201|2011-08-22 18:00,23,3.963,3.963,3.9605,3.9615,12
20111201|2011-08-22 18:30,23,3.967,3.971,3.9645,3.965,16
20111201|2011-08-22 19:00,23,3.971,3.971,3.966,3.967,13
20111201|2011-08-22 19:30,23,3.9685,3.9885,3.9685,3.988,85
20111201|2011-08-22 20:00,23,3.99,3.9915,3.974,3.985,111
20111201|2011-08-22 20:30,23,3.985,3.9875,3.979,3.981,28
20111201|2011-08-22 21:00,23,3.9845,3.986,3.9815,3.9825,21
20111201|2011-08-22 21:30,23,3.985,4,3.9845,3.9925,203
20111201|2011-08-22 22:00,23,3.994,3.9955,3.983,3.9875,121
20111201|2011-08-22 22:30,23,3.985,3.993,3.984,3.993,16
20111201|2011-08-22 23:00,23,3.9855,3.9865,3.9855,3.9855,5
20111201|2011-08-22 23:30,23,3.9865,3.994,3.985,3.994,15
20111201|2011-08-23 00:00,23,3.994,3.994,3.991,3.991,9
20111201|2011-08-23 00:30,23,3.9945,3.996,3.988,3.988,33
20111201|2011-08-23 01:00,23,3.989,3.997,3.989,3.997,38
20111201|2011-08-23 01:30,23,3.998,4.0155,3.998,4.01,217
20111201|2011-08-23 02:00,23,4.0095,4.013,4.007,4.007,77
20111201|2011-08-23 02:30,23,4.013,4.0165,4.0105,4.0145,53
20111201|2011-08-23 03:00,23,4.012,4.012,4.008,4.0115,75
20111201|2011-08-23 03:30,23,4.012,4.0165,4.01,4.01,31
20111201|2011-08-23 04:00,23,4.006,4.024,4.005,4.0185,130
20111201|2011-08-23 04:30,23,4.021,4.0215,4.0145,4.0185,20
20111201|2011-08-23 05:00,23,4.018,4.025,4.013,4.0205,42
20111201|2011-08-23 05:30,23,4.0225,4.0225,4.0145,4.018,32
20111201|2011-08-23 06:00,23,4.018,4.0225,4.018,4.021,38
20111201|2011-08-23 06:30,23,4.02,4.03,4.02,4.026,76
20111201|2011-08-23 07:00,23,4.028,4.055,4.024,4.052,598
20111201|2011-08-23 07:30,23,4.055,4.058,4.0355,4.036,427
20111201|2011-08-23 08:00,23,4.038,4.04,4.01,4.0185,225
20111201|2011-08-23 08:30,23,4.017,4.0275,4.0055,4.0215,273
20111201|2011-08-23 09:00,23,4.016,4.0295,4.009,4.0125,80
20111201|2011-08-23 09:30,23,4.0125,4.024,4.006,4.006,257
20111201|2011-08-23 10:00,23,4.0045,4.0115,3.993,4.0115,380
20111201|2011-08-23 10:30,23,4.0115,4.028,4.0115,4.0145,326
20111201|2011-08-23 11:00,23,4.0155,4.0165,4.0055,4.0095,143
20111201|2011-08-23 11:30,23,4.0105,4.0265,4.0105,4.0155,326
20111201|2011-08-23 12:00,23,4.0175,4.0185,4.0145,4.0145,111
20111201|2011-08-23 12:30,23,4.0165,4.0175,4.011,4.015,67
20111201|2011-08-23 13:00,23,4.014,4.014,4.0075,4.0115,45
20111201|2011-08-23 13:30,23,4.01,4.02,4.01,4.02,25
20111201|2011-08-23 14:00,23,4.02,4.033,4.02,4.028,70
20111201|2011-08-23 14:30,23,4.0245,4.0315,4.0235,4.0305,36
20111201|2011-08-23 15:00,23,4.0325,4.0325,4.0285,4.0285,29
20111201|2011-08-23 15:30,23,4.03,4.033,4.0285,4.0285,25
20111201|2011-08-23 16:00,23,4.0295,4.0315,4.0245,4.0245,10
20111201|2011-08-23 17:00,24,4.025,4.025,4.02,4.0215,23
20111201|2011-08-23 17:30,24,4.025,4.025,4.024,4.024,2
20111201|2011-08-23 18:00,24,4.025,4.0255,4.025,4.025,7
20111201|2011-08-23 18:30,24,4.0235,4.027,4.0225,4.027,9
20111201|2011-08-23 19:00,24,4.025,4.0265,4.025,4.0265,3
20111201|2011-08-23 19:30,24,4.023,4.023,4.02,4.0215,7
20111201|2011-08-23 20:00,24,4.0205,4.0245,4.013,4.021,76
20111201|2011-08-23 20:30,24,4.0205,4.0205,4.0145,4.0145,12
20111201|2011-08-23 21:00,24,4.0125,4.0125,4.0095,4.0095,23
20111201|2011-08-23 21:30,24,4.0105,4.0185,4.009,4.017,42
20111201|2011-08-23 22:00,24,4.016,4.023,4.016,4.021,9
20111201|2011-08-23 22:30,24,4.021,4.0215,4.021,4.021,3
20111201|2011-08-23 23:00,24,4.025,4.025,4.025,4.025,1
20111201|2011-08-23 23:30,24,4.0235,4.0235,4.017,4.017,14
20111201|2011-08-24 00:00,24,4.013,4.0145,4.007,4.011,90
20111201|2011-08-24 00:30,24,4.0105,4.0125,4.007,4.011,33
20111201|2011-08-24 01:00,24,4.0075,4.011,4.0065,4.0075,36
20111201|2011-08-24 01:30,24,4.008,4.014,4.005,4.0095,43
20111201|2011-08-24 02:00,24,4.008,4.0105,3.998,4,82
20111201|2011-08-24 02:30,24,4.0015,4.0045,3.984,3.986,70
20111201|2011-08-24 03:00,24,3.992,4.008,3.992,4.007,66
20111201|2011-08-24 03:30,24,4.003,4.003,3.998,3.998,13
20111201|2011-08-24 04:00,24,4.0005,4.009,4.0005,4.0045,55
20111201|2011-08-24 04:30,24,4.0035,4.0235,4.0025,4.0195,187
20111201|2011-08-24 05:00,24,4.018,4.027,4.017,4.0195,163
20111201|2011-08-24 05:30,24,4.0185,4.0255,4.015,4.015,99
20111201|2011-08-24 06:00,24,4.016,4.0255,4.014,4.024,25
20111201|2011-08-24 06:30,24,4.015,4.016,4.0095,4.0115,100
20111201|2011-08-24 07:00,24,4.0135,4.02,4.011,4.016,182
20111201|2011-08-24 07:30,24,4.018,4.037,4.018,4.034,236
20111201|2011-08-24 08:00,24,4.034,4.034,4.022,4.023,97
20111201|2011-08-24 08:30,24,4.017,4.045,4.017,4.042,262
20111201|2011-08-24 09:00,24,4.041,4.049,4.029,4.03,228
20111201|2011-08-24 09:30,24,4.031,4.04,4.022,4.026,144
20111201|2011-08-24 10:00,24,4.025,4.0275,4.015,4.0275,186
20111201|2011-08-24 10:30,24,4.022,4.027,4.02,4.0215,62
20111201|2011-08-24 11:00,24,4.02,4.023,4.017,4.0185,112
20111201|2011-08-24 11:30,24,4.0205,4.0245,4.0145,4.0155,482
20111201|2011-08-24 12:00,24,4.0155,4.0185,4.0135,4.018,91
20111201|2011-08-24 12:30,24,4.017,4.0255,4.0125,4.0255,69
20111201|2011-08-24 13:00,24,4.026,4.03,4.021,4.022,114
20111201|2011-08-24 13:30,24,4.021,4.0255,4.02,4.0255,42
20111201|2011-08-24 14:00,24,4.026,4.027,4.024,4.026,20
20111201|2011-08-24 14:30,24,4.03,4.033,4.03,4.032,66
20111201|2011-08-24 15:00,24,4.031,4.033,4.0305,4.0305,24
20111201|2011-08-24 15:30,24,4.0305,4.033,4.0305,4.031,9
20111201|2011-08-24 16:00,24,4.0325,4.033,4.0305,4.0305,19
20111201|2011-08-24 17:00,25,4.031,4.0315,4.0305,4.0305,31
20111201|2011-08-24 17:30,25,4.031,4.0335,4.0305,4.031,16
20111201|2011-08-24 18:00,25,4.031,4.0335,4.0305,4.0335,20
20111201|2011-08-24 19:00,25,4.037,4.038,4.034,4.034,42
20111201|2011-08-24 19:30,25,4.0305,4.0315,4.024,4.0245,18
20111201|2011-08-24 20:00,25,4.024,4.0375,4.017,4.0375,69
20111201|2011-08-24 20:30,25,4.039,4.0405,4.0305,4.031,20
20111201|2011-08-24 21:00,25,4.0305,4.0325,4.03,4.0315,13
20111201|2011-08-24 21:30,25,4.037,4.0415,4.035,4.04,60
20111201|2011-08-24 22:00,25,4.04,4.04,4.031,4.0355,17
20111201|2011-08-24 22:30,25,4.035,4.035,4.032,4.032,2
20111201|2011-08-24 23:00,25,4.03,4.031,4.0295,4.031,17
20111201|2011-08-24 23:30,25,4.0285,4.035,4.0285,4.0305,15
20111201|2011-08-25 00:00,25,4.0305,4.0355,4.0305,4.0355,22
20111201|2011-08-25 00:30,25,4.0365,4.0385,4.0345,4.0345,34
20111201|2011-08-25 01:00,25,4.034,4.041,4.0315,4.041,54
20111201|2011-08-25 01:30,25,4.04,4.0455,4.0385,4.0385,283
20111201|2011-08-25 02:00,25,4.041,4.055,4.041,4.05,278
20111201|2011-08-25 02:30,25,4.0515,4.0535,4.049,4.052,22
20111201|2011-08-25 03:00,25,4.05,4.0505,4.0435,4.0445,124
20111201|2011-08-25 03:30,25,4.044,4.046,4.043,4.045,68
20111201|2011-08-25 04:00,25,4.0445,4.047,4.041,4.046,43
20111201|2011-08-25 04:30,25,4.0445,4.047,4.0425,4.046,43
20111201|2011-08-25 05:00,25,4.045,4.047,4.044,4.0465,17
20111201|2011-08-25 05:30,25,4.048,4.052,4.0475,4.05,55
20111201|2011-08-25 06:00,25,4.05,4.051,4.0455,4.0465,20
20111201|2011-08-25 06:30,25,4.0535,4.0655,4.05,4.062,245
20111201|2011-08-25 07:00,25,4.065,4.091,4.065,4.0855,868
20111201|2011-08-25 07:30,25,4.082,4.0905,4.074,4.09,455
20111201|2011-08-25 08:00,25,4.0905,4.121,4.0885,4.106,779
20111201|2011-08-25 08:30,25,4.1075,4.114,4.102,4.103,310
20111201|2011-08-25 09:00,25,4.1035,4.1055,4.081,4.09,680
20111201|2011-08-25 09:30,25,4.0895,4.092,4.0725,4.0855,276
20111201|2011-08-25 10:00,25,4.084,4.1,4.084,4.093,240
20111201|2011-08-25 10:30,25,4.0925,4.1,4.0925,4.099,113
20111201|2011-08-25 11:00,25,4.099,4.106,4.098,4.101,163
20111201|2011-08-25 11:30,25,4.0965,4.1015,4.094,4.1,446
20111201|2011-08-25 12:00,25,4.0995,4.102,4.097,4.1005,291
20111201|2011-08-25 12:30,25,4.1,4.1095,4.099,4.108,81
20111201|2011-08-25 13:00,25,4.1095,4.111,4.1045,4.106,39
20111201|2011-08-25 13:30,25,4.1075,4.1075,4.1035,4.1035,14
20111201|2011-08-25 14:00,25,4.1025,4.11,4.1015,4.1075,24
20111201|2011-08-25 14:30,25,4.1065,4.113,4.1035,4.113,64
20111201|2011-08-25 15:00,25,4.11,4.118,4.11,4.1105,93
20111201|2011-08-25 15:30,25,4.11,4.1125,4.104,4.104,16
20111201|2011-08-25 16:00,25,4.1035,4.1035,4.101,4.101,6
20111201|2011-08-25 17:00,26,4.101,4.104,4.101,4.103,21
20111201|2011-08-25 17:30,26,4.108,4.108,4.103,4.1045,11
20111201|2011-08-25 18:00,26,4.1045,4.109,4.103,4.103,18
20111201|2011-08-25 18:30,26,4.108,4.109,4.1035,4.1035,21
20111201|2011-08-25 19:00,26,4.1035,4.11,4.099,4.099,121
20111201|2011-08-25 19:30,26,4.0995,4.102,4.089,4.089,70
20111201|2011-08-25 20:00,26,4.0885,4.0885,4.076,4.081,513
20111201|2011-08-25 20:30,26,4.0805,4.0825,4.077,4.079,129
20111201|2011-08-25 21:00,26,4.079,4.0815,4.074,4.078,208
20111201|2011-08-25 21:30,26,4.076,4.076,4.0655,4.072,290
20111201|2011-08-25 22:00,26,4.07,4.0765,4.067,4.0705,49
20111201|2011-08-25 22:30,26,4.0725,4.0785,4.0725,4.0745,20
20111201|2011-08-25 23:00,26,4.077,4.0815,4.0765,4.079,22
20111201|2011-08-25 23:30,26,4.08,4.0825,4.0775,4.081,68
20111201|2011-08-26 00:00,26,4.0825,4.084,4.0765,4.0765,74
20111201|2011-08-26 00:30,26,4.077,4.0795,4.074,4.074,65
20111201|2011-08-26 01:00,26,4.0745,4.0965,4.0745,4.0935,158
20111201|2011-08-26 01:30,26,4.09,4.0965,4.0885,4.0935,57
20111201|2011-08-26 02:00,26,4.0935,4.0975,4.0845,4.0855,67
20111201|2011-08-26 02:30,26,4.083,4.093,4.0825,4.088,87
20111201|2011-08-26 03:00,26,4.0875,4.1,4.0825,4.099,174
20111201|2011-08-26 03:30,26,4.098,4.105,4.098,4.1015,178
20111201|2011-08-26 04:00,26,4.1015,4.1095,4.101,4.1085,150
20111201|2011-08-26 04:30,26,4.1075,4.112,4.1065,4.107,125
20111201|2011-08-26 05:00,26,4.107,4.1155,4.1045,4.1155,81
20111201|2011-08-26 05:30,26,4.1165,4.139,4.113,4.127,220
20111201|2011-08-26 06:00,26,4.127,4.135,4.1245,4.135,140
20111201|2011-08-26 06:30,26,4.134,4.145,4.1285,4.133,235
20111201|2011-08-26 07:00,26,4.132,4.133,4.115,4.1195,860
20111201|2011-08-26 07:30,26,4.1185,4.119,4.0935,4.108,427
20111201|2011-08-26 08:00,26,4.105,4.1095,4.0965,4.102,204
20111201|2011-08-26 08:30,26,4.1055,4.1095,4.097,4.099,156
20111201|2011-08-26 09:00,26,4.0925,4.096,4.0685,4.088,817
20111201|2011-08-26 09:30,26,4.088,4.108,4.08,4.106,434
20111201|2011-08-26 10:00,26,4.104,4.1275,4.1035,4.1105,317
20111201|2011-08-26 10:30,26,4.115,4.12,4.1095,4.116,321
20111201|2011-08-26 11:00,26,4.1145,4.126,4.1145,4.12,460
20111201|2011-08-26 11:30,26,4.119,4.12,4.11,4.1185,529
20111201|2011-08-26 12:00,26,4.117,4.119,4.1135,4.119,138
20111201|2011-08-26 12:30,26,4.1185,4.12,4.114,4.1165,83
20111201|2011-08-26 13:00,26,4.119,4.119,4.1125,4.114,67
20111201|2011-08-26 13:30,26,4.1145,4.116,4.111,4.1125,30
20111201|2011-08-26 14:00,26,4.1085,4.1115,4.1085,4.11,44
20111201|2011-08-26 14:30,26,4.1095,4.118,4.1085,4.1175,67
20111201|2011-08-26 15:00,26,4.115,4.1175,4.109,4.1165,49
20111201|2011-08-26 15:30,26,4.117,4.1185,4.1135,4.1185,16
20111201|2011-08-26 16:00,26,4.12,4.122,4.1195,4.122,41
20111201|2011-08-28 17:00,29,4.1195,4.1195,4.11,4.1125,43
20111201|2011-08-28 17:30,29,4.114,4.119,4.114,4.119,19
20111201|2011-08-28 18:00,29,4.119,4.123,4.1175,4.1225,25
20111201|2011-08-28 18:30,29,4.12,4.12,4.116,4.116,23
20111201|2011-08-28 19:00,29,4.116,4.116,4.1,4.1055,119
20111201|2011-08-28 19:30,29,4.1015,4.1085,4.094,4.094,88
20111201|2011-08-28 20:00,29,4.0935,4.094,4.0755,4.087,498
20111201|2011-08-28 20:30,29,4.0865,4.0995,4.0865,4.098,152
20111201|2011-08-28 21:00,29,4.099,4.1055,4.0865,4.089,184
20111201|2011-08-28 21:30,29,4.091,4.105,4.091,4.101,68
20111201|2011-08-28 22:00,29,4.102,4.104,4.096,4.099,50
20111201|2011-08-28 22:30,29,4.0985,4.0995,4.0985,4.0995,9
20111201|2011-08-28 23:00,29,4.1,4.1115,4.1,4.11,39
20111201|2011-08-28 23:30,29,4.1105,4.115,4.106,4.1135,244
20111201|2011-08-29 00:00,29,4.113,4.12,4.1095,4.1195,178
20111201|2011-08-29 00:30,29,4.1185,4.1185,4.108,4.11,273
20111201|2011-08-29 01:00,29,4.1085,4.115,4.1085,4.1125,195
20111201|2011-08-29 01:30,29,4.1125,4.115,4.11,4.1115,193
20111201|2011-08-29 02:00,29,4.1115,4.1145,4.111,4.111,50
20111201|2011-08-29 02:30,29,4.111,4.1165,4.11,4.11,86
20111201|2011-08-29 03:00,29,4.11,4.1105,4.101,4.1045,167
20111201|2011-08-29 03:30,29,4.1035,4.1055,4.101,4.1025,70
20111201|2011-08-29 04:00,29,4.1025,4.1075,4.098,4.101,64
20111201|2011-08-29 04:30,29,4.1,4.104,4.0985,4.102,13
20111201|2011-08-29 05:00,29,4.1005,4.1045,4.0995,4.103,20
20111201|2011-08-29 05:30,29,4.102,4.1035,4.1,4.101,15
20111201|2011-08-29 06:00,29,4.101,4.1095,4.101,4.103,115
20111201|2011-08-29 06:30,29,4.104,4.104,4.1,4.102,69
20111201|2011-08-29 07:00,29,4.101,4.104,4.086,4.098,515
20111201|2011-08-29 07:30,29,4.0955,4.1265,4.0955,4.1265,550
20111201|2011-08-29 08:00,29,4.126,4.133,4.1165,4.118,633
20111201|2011-08-29 08:30,29,4.115,4.116,4.0855,4.0875,1163
20111201|2011-08-29 09:00,29,4.0865,4.095,4.086,4.0925,670
20111201|2011-08-29 09:30,29,4.092,4.1,4.091,4.0935,244
20111201|2011-08-29 10:00,29,4.0925,4.0945,4.091,4.0915,330
20111201|2011-08-29 10:30,29,4.091,4.094,4.09,4.0925,342
20111201|2011-08-29 11:00,29,4.093,4.102,4.093,4.099,346
20111201|2011-08-29 11:30,29,4.0995,4.112,4.0985,4.108,632
20111201|2011-08-29 12:00,29,4.108,4.1095,4.1035,4.108,201
20111201|2011-08-29 12:30,29,4.106,4.1065,4.098,4.1015,443
20111201|2011-08-29 13:00,29,4.102,4.108,4.099,4.1065,155
20111201|2011-08-29 13:30,29,4.1065,4.111,4.103,4.111,80
20111201|2011-08-29 14:00,29,4.1115,4.112,4.1065,4.1105,62
20111201|2011-08-29 14:30,29,4.1075,4.116,4.1075,4.116,90
20111201|2011-08-29 15:00,29,4.1135,4.1165,4.112,4.114,60
20111201|2011-08-29 15:30,29,4.115,4.1175,4.1105,4.1145,50
20111201|2011-08-29 16:00,29,4.115,4.116,4.1105,4.116,11
20111201|2011-08-29 17:00,30,4.1175,4.1235,4.116,4.1195,38
20111201|2011-08-29 17:30,30,4.1225,4.1225,4.117,4.12,25
20111201|2011-08-29 18:00,30,4.12,4.12,4.1175,4.1175,28
20111201|2011-08-29 18:30,30,4.119,4.12,4.117,4.12,41
20111201|2011-08-29 19:00,30,4.12,4.127,4.119,4.126,225
20111201|2011-08-29 19:30,30,4.126,4.126,4.116,4.118,223
20111201|2011-08-29 20:00,30,4.1195,4.1355,4.1185,4.134,477
20111201|2011-08-29 20:30,30,4.134,4.1395,4.1325,4.1385,339
20111201|2011-08-29 21:00,30,4.139,4.1535,4.1375,4.15,383
20111201|2011-08-29 21:30,30,4.1515,4.16,4.148,4.148,380
20111201|2011-08-29 22:00,30,4.149,4.1535,4.148,4.151,200
20111201|2011-08-29 22:30,30,4.1515,4.1515,4.1485,4.1485,24
20111201|2011-08-29 23:00,30,4.15,4.15,4.141,4.1415,106
20111201|2011-08-29 23:30,30,4.1425,4.1435,4.139,4.1415,306
20111201|2011-08-30 00:00,30,4.142,4.1485,4.142,4.1475,87
20111201|2011-08-30 00:30,30,4.1485,4.151,4.1415,4.1425,178
20111201|2011-08-30 01:00,30,4.143,4.143,4.1285,4.1375,481
20111201|2011-08-30 01:30,30,4.1375,4.1425,4.1355,4.141,586
20111201|2011-08-30 02:00,30,4.14,4.1495,4.1375,4.1465,314
20111201|2011-08-30 02:30,30,4.147,4.153,4.1455,4.1495,471
20111201|2011-08-30 03:00,30,4.1495,4.1525,4.1465,4.1475,384
20111201|2011-08-30 03:30,30,4.147,4.1595,4.1465,4.155,406
20111201|2011-08-30 04:00,30,4.155,4.163,4.144,4.145,520
20111201|2011-08-30 04:30,30,4.1455,4.149,4.1405,4.1455,264
20111201|2011-08-30 05:00,30,4.1445,4.146,4.136,4.1425,199
20111201|2011-08-30 05:30,30,4.142,4.1455,4.1415,4.1415,129
20111201|2011-08-30 06:00,30,4.1415,4.1515,4.1415,4.1445,270
20111201|2011-08-30 06:30,30,4.1445,4.1485,4.1425,4.1465,267
20111201|2011-08-30 07:00,30,4.146,4.1595,4.1425,4.1485,1183
20111201|2011-08-30 07:30,30,4.1485,4.157,4.1435,4.1505,1014
20111201|2011-08-30 08:00,30,4.151,4.1745,4.1505,4.171,1412
20111201|2011-08-30 08:30,30,4.1705,4.1775,4.1595,4.1625,1239
20111201|2011-08-30 09:00,30,4.1595,4.165,4.1455,4.1595,812
20111201|2011-08-30 09:30,30,4.16,4.1685,4.1575,4.166,588
20111201|2011-08-30 10:00,30,4.166,4.1825,4.1635,4.181,1649
20111201|2011-08-30 10:30,30,4.182,4.192,4.163,4.1655,2374
20111201|2011-08-30 11:00,30,4.165,4.167,4.1585,4.1625,1057
20111201|2011-08-30 11:30,30,4.1635,4.165,4.14,4.1425,2395
20111201|2011-08-30 12:00,30,4.1425,4.1555,4.1415,4.1525,579
20111201|2011-08-30 12:30,30,4.1505,4.154,4.147,4.1515,371
20111201|2011-08-30 13:00,30,4.151,4.162,4.15,4.1585,323
20111201|2011-08-30 13:30,30,4.1545,4.1585,4.154,4.158,72
20111201|2011-08-30 14:00,30,4.1555,4.16,4.155,4.1585,55
20111201|2011-08-30 14:30,30,4.159,4.1725,4.159,4.164,206
20111201|2011-08-30 15:00,30,4.164,4.1655,4.15,4.15,87
20111201|2011-08-30 15:30,30,4.15,4.1525,4.1495,4.152,43
20111201|2011-08-30 16:00,30,4.15,4.15,4.1455,4.1455,25
20111201|2011-08-30 17:00,31,4.1495,4.15,4.1465,4.148,58
20111201|2011-08-30 17:30,31,4.148,4.151,4.147,4.15,26
20111201|2011-08-30 18:00,31,4.151,4.1545,4.1475,4.148,26
20111201|2011-08-30 18:30,31,4.1475,4.15,4.1475,4.1495,22
20111201|2011-08-30 19:00,31,4.15,4.1545,4.1435,4.1435,129
20111201|2011-08-30 19:30,31,4.1435,4.152,4.143,4.15,183
20111201|2011-08-30 20:00,31,4.149,4.1515,4.14,4.14,220
20111201|2011-08-30 20:30,31,4.141,4.147,4.141,4.142,183
20111201|2011-08-30 21:00,31,4.146,4.1465,4.136,4.1385,170
20111201|2011-08-30 21:30,31,4.1385,4.143,4.1355,4.1415,61
20111201|2011-08-30 22:00,31,4.141,4.1475,4.1405,4.1445,44
20111201|2011-08-30 22:30,31,4.145,4.147,4.145,4.1465,10
20111201|2011-08-30 23:00,31,4.1475,4.1505,4.147,4.149,99
20111201|2011-08-30 23:30,31,4.148,4.15,4.1455,4.1475,153
20111201|2011-08-31 00:00,31,4.1475,4.1515,4.144,4.147,217
20111201|2011-08-31 00:30,31,4.149,4.156,4.149,4.1525,223
20111201|2011-08-31 01:00,31,4.153,4.1615,4.153,4.1615,507
20111201|2011-08-31 01:30,31,4.1615,4.167,4.1595,4.1655,399
20111201|2011-08-31 02:00,31,4.166,4.176,4.163,4.176,378
20111201|2011-08-31 02:30,31,4.1765,4.1795,4.1715,4.1795,429
20111201|2011-08-31 03:00,31,4.1795,4.1975,4.176,4.185,967
20111201|2011-08-31 03:30,31,4.185,4.191,4.182,4.1895,331
20111201|2011-08-31 04:00,31,4.187,4.189,4.185,4.1875,95
20111201|2011-08-31 04:30,31,4.1885,4.191,4.174,4.179,294
20111201|2011-08-31 05:00,31,4.1775,4.1825,4.175,4.1815,136
20111201|2011-08-31 05:30,31,4.1805,4.185,4.18,4.183,114
20111201|2011-08-31 06:00,31,4.1835,4.1905,4.181,4.1885,383
20111201|2011-08-31 06:30,31,4.1885,4.1915,4.181,4.1855,625
20111201|2011-08-31 07:00,31,4.1855,4.1875,4.172,4.1795,1295
20111201|2011-08-31 07:30,31,4.18,4.1825,4.1765,4.1795,696
20111201|2011-08-31 08:00,31,4.179,4.1945,4.179,4.192,1229
20111201|2011-08-31 08:30,31,4.1915,4.209,4.1885,4.203,1810
20111201|2011-08-31 09:00,31,4.203,4.2095,4.1925,4.1965,1427
20111201|2011-08-31 09:30,31,4.196,4.2095,4.1935,4.208,1405
20111201|2011-08-31 10:00,31,4.208,4.2195,4.206,4.213,2219
20111201|2011-08-31 10:30,31,4.2135,4.223,4.203,4.208,1495
20111201|2011-08-31 11:00,31,4.208,4.211,4.2015,4.206,820
20111201|2011-08-31 11:30,31,4.206,4.21,4.2005,4.203,2033
20111201|2011-08-31 12:00,31,4.2035,4.2075,4.2,4.201,721
20111201|2011-08-31 12:30,31,4.2015,4.2045,4.198,4.2,406
20111201|2011-08-31 13:00,31,4.2,4.2035,4.198,4.202,192
20111201|2011-08-31 13:30,31,4.2025,4.2035,4.198,4.2015,328
20111201|2011-08-31 14:00,31,4.1995,4.202,4.1975,4.199,122
20111201|2011-08-31 14:30,31,4.1995,4.2065,4.1975,4.198,150
20111201|2011-08-31 15:00,31,4.1985,4.201,4.1975,4.1995,110
20111201|2011-08-31 15:30,31,4.2,4.2025,4.1995,4.201,46
20111201|2011-08-31 16:00,31,4.201,4.2045,4.1985,4.202,28
20111201|2011-08-31 17:00,1,4.1995,4.1995,4.19,4.197,110
20111201|2011-08-31 17:30,1,4.198,4.201,4.1955,4.1985,35
20111201|2011-08-31 18:00,1,4.1985,4.2,4.1965,4.1975,28
20111201|2011-08-31 18:30,1,4.1995,4.2015,4.1975,4.198,48
20111201|2011-08-31 19:00,1,4.199,4.1995,4.1925,4.193,91
20111201|2011-08-31 19:30,1,4.193,4.1935,4.1835,4.185,240
20111201|2011-08-31 20:00,1,4.184,4.186,4.1735,4.179,799
20111201|2011-08-31 20:30,1,4.18,4.192,4.1775,4.1875,520
20111201|2011-08-31 21:00,1,4.1875,4.1915,4.184,4.191,102
20111201|2011-08-31 21:30,1,4.191,4.196,4.189,4.192,157
20111201|2011-08-31 22:00,1,4.192,4.1925,4.182,4.1825,259
20111201|2011-08-31 22:30,1,4.1845,4.1865,4.1815,4.182,87
20111201|2011-08-31 23:00,1,4.183,4.184,4.181,4.184,41
20111201|2011-08-31 23:30,1,4.184,4.1855,4.1815,4.1855,77
20111201|2011-09-01 00:00,1,4.1845,4.186,4.1835,4.1845,56
20111201|2011-09-01 00:30,1,4.185,4.1855,4.178,4.178,256
20111201|2011-09-01 01:00,1,4.178,4.184,4.173,4.184,516
20111201|2011-09-01 01:30,1,4.184,4.1875,4.1695,4.174,1072
20111201|2011-09-01 02:00,1,4.1735,4.1805,4.156,4.161,933
20111201|2011-09-01 02:30,1,4.1605,4.162,4.147,4.152,564
20111201|2011-09-01 03:00,1,4.154,4.1545,4.1485,4.15,390
20111201|2011-09-01 03:30,1,4.15,4.1565,4.147,4.15,352
20111201|2011-09-01 04:00,1,4.15,4.151,4.1395,4.141,380
20111201|2011-09-01 04:30,1,4.143,4.1505,4.141,4.146,195
20111201|2011-09-01 05:00,1,4.148,4.1525,4.139,4.143,214
20111201|2011-09-01 05:30,1,4.144,4.1515,4.144,4.149,241
20111201|2011-09-01 06:00,1,4.15,4.1545,4.1485,4.149,287
20111201|2011-09-01 06:30,1,4.1495,4.1525,4.1335,4.1345,1044
20111201|2011-09-01 07:00,1,4.134,4.142,4.1265,4.141,1896
20111201|2011-09-01 07:30,1,4.141,4.1585,4.1365,4.1555,1439
20111201|2011-09-01 08:00,1,4.156,4.156,4.1485,4.154,893
20111201|2011-09-01 08:30,1,4.155,4.155,4.1375,4.1395,1307
20111201|2011-09-01 09:00,1,4.1435,4.167,4.1435,4.1515,1479
20111201|2011-09-01 09:30,1,4.1515,4.1585,4.141,4.142,969
20111201|2011-09-01 10:00,1,4.1425,4.151,4.1395,4.1445,716
20111201|2011-09-01 10:30,1,4.1445,4.1575,4.142,4.157,689
20111201|2011-09-01 11:00,1,4.1565,4.1625,4.151,4.1625,477
20111201|2011-09-01 11:30,1,4.163,4.165,4.156,4.1635,1592
20111201|2011-09-01 12:00,1,4.1635,4.1635,4.1525,4.1585,597
20111201|2011-09-01 12:30,1,4.1585,4.159,4.1495,4.1515,252
20111201|2011-09-01 13:00,1,4.1535,4.1535,4.1465,4.148,161
20111201|2011-09-01 13:30,1,4.1485,4.152,4.1485,4.1485,63
20111201|2011-09-01 14:00,1,4.1485,4.1505,4.145,4.15,85
20111201|2011-09-01 14:30,1,4.1475,4.1485,4.142,4.1445,181
20111201|2011-09-01 15:00,1,4.145,4.15,4.14,4.14,185
20111201|2011-09-01 15:30,1,4.14,4.1415,4.1375,4.1395,53
20111201|2011-09-01 16:00,1,4.14,4.1415,4.14,4.141,6
20111201|2011-09-01 17:00,2,4.1425,4.1445,4.1425,4.143,36
20111201|2011-09-01 17:30,2,4.141,4.142,4.1405,4.1415,6
20111201|2011-09-01 18:00,2,4.142,4.1445,4.142,4.1425,10
20111201|2011-09-01 18:30,2,4.1435,4.148,4.143,4.148,51
20111201|2011-09-01 19:00,2,4.1475,4.1515,4.1475,4.1485,86
20111201|2011-09-01 19:30,2,4.1505,4.159,4.1505,4.159,131
20111201|2011-09-01 20:00,2,4.1595,4.1615,4.1525,4.1605,374
20111201|2011-09-01 20:30,2,4.1595,4.161,4.1475,4.148,198
20111201|2011-09-01 21:00,2,4.148,4.148,4.1415,4.145,263
20111201|2011-09-01 21:30,2,4.1435,4.1435,4.131,4.14,465
20111201|2011-09-01 22:00,2,4.1415,4.1415,4.1345,4.1385,171
20111201|2011-09-01 22:30,2,4.138,4.139,4.134,4.136,33
20111201|2011-09-01 23:00,2,4.1365,4.137,4.135,4.137,63
20111201|2011-09-01 23:30,2,4.137,4.137,4.131,4.1345,311
20111201|2011-09-02 00:00,2,4.1345,4.137,4.1335,4.137,113
20111201|2011-09-02 00:30,2,4.136,4.136,4.1265,4.133,532
20111201|2011-09-02 01:00,2,4.1335,4.1425,4.132,4.14,367
20111201|2011-09-02 01:30,2,4.14,4.1445,4.1385,4.14,579
20111201|2011-09-02 02:00,2,4.141,4.1435,4.127,4.131,941
20111201|2011-09-02 02:30,2,4.13,4.1345,4.1265,4.1285,343
20111201|2011-09-02 03:00,2,4.1285,4.131,4.1225,4.1245,319
20111201|2011-09-02 03:30,2,4.125,4.125,4.1085,4.111,1376
20111201|2011-09-02 04:00,2,4.1115,4.1205,4.11,4.1205,303
20111201|2011-09-02 04:30,2,4.1195,4.123,4.115,4.123,138
20111201|2011-09-02 05:00,2,4.123,4.123,4.119,4.12,143
20111201|2011-09-02 05:30,2,4.12,4.1225,4.1155,4.1205,122
20111201|2011-09-02 06:00,2,4.121,4.124,4.117,4.1215,295
20111201|2011-09-02 06:30,2,4.122,4.124,4.117,4.121,340
20111201|2011-09-02 07:00,2,4.1205,4.13,4.1135,4.1285,968
20111201|2011-09-02 07:30,2,4.128,4.1285,4.09,4.1015,4441
20111201|2011-09-02 08:00,2,4.1015,4.1055,4.0925,4.095,1822
20111201|2011-09-02 08:30,2,4.096,4.106,4.09,4.0995,1024
20111201|2011-09-02 09:00,2,4.099,4.111,4.0965,4.101,1025
20111201|2011-09-02 09:30,2,4.102,4.1095,4.0975,4.108,816
20111201|2011-09-02 10:00,2,4.1085,4.12,4.106,4.1195,794
20111201|2011-09-02 10:30,2,4.119,4.1225,4.111,4.118,1046
20111201|2011-09-02 11:00,2,4.118,4.126,4.1165,4.1235,655
20111201|2011-09-02 11:30,2,4.124,4.1285,4.117,4.1235,808
20111201|2011-09-02 12:00,2,4.123,4.126,4.1145,4.117,562
20111201|2011-09-02 12:30,2,4.1165,4.124,4.1165,4.1235,206
20111201|2011-09-02 13:00,2,4.123,4.1325,4.1195,4.1235,231
20111201|2011-09-02 13:30,2,4.123,4.123,4.115,4.122,148
20111201|2011-09-02 14:00,2,4.1205,4.1205,4.1125,4.117,202
20111201|2011-09-02 14:30,2,4.117,4.123,4.117,4.1185,99
20111201|2011-09-02 15:00,2,4.12,4.1215,4.115,4.1155,59
20111201|2011-09-02 15:30,2,4.1155,4.1155,4.112,4.115,36
20111201|2011-09-02 16:00,2,4.115,4.1175,4.1135,4.1175,13
20111201|2011-09-04 17:00,6,4.13,4.13,4.095,4.1015,258
20111201|2011-09-04 17:30,6,4.1015,4.102,4.09,4.1,165
20111201|2011-09-04 18:00,6,4.096,4.1025,4.094,4.0985,20
20111201|2011-09-04 18:30,6,4.0985,4.106,4.096,4.099,56
20111201|2011-09-04 19:00,6,4.0985,4.113,4.097,4.1105,133
20111201|2011-09-04 19:30,6,4.1105,4.117,4.109,4.1155,224
20111201|2011-09-04 20:00,6,4.115,4.1325,4.115,4.1265,692
20111201|2011-09-04 20:30,6,4.1265,4.1265,4.121,4.125,167
20111201|2011-09-04 21:00,6,4.1245,4.126,4.117,4.117,81
20111201|2011-09-04 21:30,6,4.118,4.119,4.1075,4.112,520
20111201|2011-09-04 22:00,6,4.111,4.112,4.096,4.1,405
20111201|2011-09-04 22:30,6,4.1005,4.105,4.0975,4.103,87
20111201|2011-09-04 23:00,6,4.1025,4.1055,4.1015,4.103,48
20111201|2011-09-04 23:30,6,4.1035,4.105,4.0995,4.1,133
20111201|2011-09-05 00:00,6,4.099,4.1015,4.0985,4.099,37
20111201|2011-09-05 00:30,6,4.099,4.1,4.086,4.0875,360
20111201|2011-09-05 01:00,6,4.0875,4.0935,4.086,4.0935,362
20111201|2011-09-05 01:30,6,4.093,4.093,4.0815,4.082,479
20111201|2011-09-05 02:00,6,4.0825,4.09,4.082,4.0885,268
20111201|2011-09-05 02:30,6,4.0885,4.097,4.0875,4.0935,423
20111201|2011-09-05 03:00,6,4.095,4.099,4.09,4.0955,270
20111201|2011-09-05 03:30,6,4.097,4.097,4.086,4.0875,139
20111201|2011-09-05 04:00,6,4.0855,4.089,4.073,4.075,491
20111201|2011-09-05 04:30,6,4.075,4.0795,4.072,4.0725,342
20111201|2011-09-05 05:00,6,4.0735,4.0795,4.072,4.075,118
20111201|2011-09-05 05:30,6,4.076,4.0825,4.074,4.0815,193
20111201|2011-09-05 06:00,6,4.0815,4.0845,4.0725,4.073,203
20111201|2011-09-05 06:30,6,4.0735,4.0735,4.057,4.063,795
20111201|2011-09-05 07:00,6,4.0625,4.0645,4.059,4.0605,299
20111201|2011-09-05 07:30,6,4.061,4.062,4.0515,4.0525,580
20111201|2011-09-05 08:00,6,4.0525,4.0565,4.0515,4.053,354
20111201|2011-09-05 08:30,6,4.0525,4.0525,4.045,4.0505,565
20111201|2011-09-05 09:00,6,4.051,4.057,4.046,4.047,415
20111201|2011-09-05 09:30,6,4.048,4.0655,4.048,4.0655,424
20111201|2011-09-05 10:00,6,4.0655,4.068,4.0595,4.0605,316
20111201|2011-09-05 10:30,6,4.06,4.067,4.0555,4.06,185
20111201|2011-09-05 11:00,6,4.061,4.061,4.054,4.0555,85
20111201|2011-09-05 11:30,6,4.055,4.067,4.05,4.0625,249
20111201|2011-09-05 12:00,6,4.0625,4.064,4.058,4.061,72
20111201|2011-09-05 17:00,6,4.053,4.0805,4.038,4.0525,220
20111201|2011-09-05 17:30,6,4.0505,4.0525,4.047,4.05,78
20111201|2011-09-05 18:00,6,4.05,4.0555,4.048,4.048,31
20111201|2011-09-05 18:30,6,4.053,4.0745,4.0495,4.05,124
20111201|2011-09-05 19:00,6,4.051,4.065,4.051,4.0605,195
20111201|2011-09-05 19:30,6,4.062,4.073,4.0565,4.0725,162
20111201|2011-09-05 20:00,6,4.072,4.075,4.0585,4.0725,479
20111201|2011-09-05 20:30,6,4.073,4.0755,4.067,4.075,246
20111201|2011-09-05 21:00,6,4.0755,4.0765,4.06,4.062,248
20111201|2011-09-05 21:30,6,4.0615,4.063,4.0435,4.0475,636
20111201|2011-09-05 22:00,6,4.0475,4.05,4.0325,4.042,628
20111201|2011-09-05 22:30,6,4.041,4.0455,4.036,4.0455,120
20111201|2011-09-05 23:00,6,4.0455,4.052,4.041,4.041,288
20111201|2011-09-05 23:30,6,4.041,4.042,4.03,4.03,307
20111201|2011-09-06 00:00,6,4.031,4.032,4.0235,4.026,326
20111201|2011-09-06 00:30,6,4.026,4.0305,4.022,4.028,425
20111201|2011-09-06 01:00,6,4.0285,4.037,4.0255,4.0315,446
20111201|2011-09-06 01:30,6,4.031,4.0575,4.03,4.055,703
20111201|2011-09-06 02:00,6,4.055,4.0735,4.0545,4.0675,1036
20111201|2011-09-06 02:30,6,4.067,4.0715,4.064,4.065,422
20111201|2011-09-06 03:00,6,4.0665,4.0915,4.0665,4.069,1244
20111201|2011-09-06 03:30,6,4.07,4.0755,4.0645,4.075,326
20111201|2011-09-06 04:00,6,4.076,4.0865,4.0735,4.0865,476
20111201|2011-09-06 04:30,6,4.085,4.0865,4.0705,4.075,334
20111201|2011-09-06 05:00,6,4.076,4.0775,4.066,4.0765,197
20111201|2011-09-06 05:30,6,4.076,4.076,4.066,4.0675,121
20111201|2011-09-06 06:00,6,4.067,4.0715,4.0585,4.0585,349
20111201|2011-09-06 06:30,6,4.0585,4.059,4.0465,4.0465,745
20111201|2011-09-06 07:00,6,4.0475,4.0595,4.04,4.047,1385
20111201|2011-09-06 07:30,6,4.0465,4.0515,4.0385,4.0435,1007
20111201|2011-09-06 08:00,6,4.043,4.059,4.0365,4.048,1178
20111201|2011-09-06 08:30,6,4.0485,4.056,4.04,4.0475,831
20111201|2011-09-06 09:00,6,4.051,4.063,4.045,4.047,991
20111201|2011-09-06 09:30,6,4.047,4.0525,4.042,4.0515,910
20111201|2011-09-06 10:00,6,4.051,4.053,4.0445,4.051,802
20111201|2011-09-06 10:30,6,4.052,4.0595,4.0505,4.054,664
20111201|2011-09-06 11:00,6,4.0535,4.06,4.049,4.059,464
20111201|2011-09-06 11:30,6,4.0595,4.064,4.0545,4.055,730
20111201|2011-09-06 12:00,6,4.0545,4.0605,4.0545,4.057,364
20111201|2011-09-06 12:30,6,4.057,4.062,4.0555,4.0595,489
20111201|2011-09-06 13:00,6,4.059,4.0685,4.058,4.0645,230
20111201|2011-09-06 13:30,6,4.0645,4.065,4.06,4.0625,71
20111201|2011-09-06 14:00,6,4.064,4.064,4.0535,4.0565,84
20111201|2011-09-06 14:30,6,4.0555,4.0645,4.051,4.0635,132
20111201|2011-09-06 15:00,6,4.064,4.0675,4.063,4.063,86
20111201|2011-09-06 15:30,6,4.062,4.0655,4.061,4.0655,25
20111201|2011-09-06 16:00,6,4.0665,4.0665,4.0605,4.062,13
20111201|2011-09-06 17:00,7,4.0615,4.0695,4.0605,4.0675,71
20111201|2011-09-06 17:30,7,4.0665,4.068,4.062,4.066,87
20111201|2011-09-06 18:00,7,4.0695,4.0755,4.069,4.0755,36
20111201|2011-09-06 18:30,7,4.0745,4.077,4.072,4.0765,48
20111201|2011-09-06 19:00,7,4.077,4.0775,4.07,4.0715,142
20111201|2011-09-06 19:30,7,4.071,4.077,4.07,4.077,106
20111201|2011-09-06 20:00,7,4.0775,4.083,4.068,4.081,414
20111201|2011-09-06 20:30,7,4.08,4.0825,4.0715,4.074,245
20111201|2011-09-06 21:00,7,4.074,4.0775,4.071,4.075,34
20111201|2011-09-06 21:30,7,4.0745,4.076,4.0705,4.0755,68
20111201|2011-09-06 22:00,7,4.0765,4.0855,4.0735,4.085,267
20111201|2011-09-06 22:30,7,4.084,4.0905,4.082,4.0885,432
20111201|2011-09-06 23:00,7,4.088,4.088,4.082,4.082,148
20111201|2011-09-06 23:30,7,4.0815,4.087,4.08,4.085,206
20111201|2011-09-07 00:00,7,4.086,4.0865,4.081,4.0835,148
20111201|2011-09-07 00:30,7,4.0845,4.092,4.0845,4.0915,297
20111201|2011-09-07 01:00,7,4.092,4.0965,4.089,4.0955,499
20111201|2011-09-07 01:30,7,4.0955,4.1015,4.0955,4.0985,563
20111201|2011-09-07 02:00,7,4.0975,4.1015,4.09,4.093,558
20111201|2011-09-07 02:30,7,4.0915,4.097,4.0905,4.0945,232
20111201|2011-09-07 03:00,7,4.094,4.0975,4.0875,4.0875,861
20111201|2011-09-07 03:30,7,4.088,4.091,4.0865,4.0885,175
20111201|2011-09-07 04:00,7,4.089,4.0935,4.0865,4.0885,268
20111201|2011-09-07 04:30,7,4.088,4.0905,4.0845,4.0875,242
20111201|2011-09-07 05:00,7,4.088,4.094,4.0775,4.082,485
20111201|2011-09-07 05:30,7,4.081,4.0875,4.073,4.083,636
20111201|2011-09-07 06:00,7,4.083,4.086,4.0795,4.081,321
20111201|2011-09-07 06:30,7,4.0815,4.0975,4.0805,4.0975,693
20111201|2011-09-07 07:00,7,4.0975,4.106,4.0945,4.099,1694
20111201|2011-09-07 07:30,7,4.1005,4.119,4.0955,4.1165,1976
20111201|2011-09-07 08:00,7,4.116,4.1255,4.1125,4.1155,1479
20111201|2011-09-07 08:30,7,4.1155,4.135,4.107,4.1315,2535
20111201|2011-09-07 09:00,7,4.132,4.139,4.127,4.1285,2149
20111201|2011-09-07 09:30,7,4.129,4.132,4.1195,4.1265,1023
20111201|2011-09-07 10:00,7,4.126,4.1375,4.125,4.132,947
20111201|2011-09-07 10:30,7,4.1325,4.133,4.1205,4.127,792
20111201|2011-09-07 11:00,7,4.1275,4.133,4.127,4.13,701
20111201|2011-09-07 11:30,7,4.1305,4.1365,4.129,4.1335,850
20111201|2011-09-07 12:00,7,4.1335,4.134,4.128,4.129,424
20111201|2011-09-07 12:30,7,4.129,4.1315,4.128,4.1305,267
20111201|2011-09-07 13:00,7,4.1305,4.1365,4.13,4.1325,197
20111201|2011-09-07 13:30,7,4.133,4.136,4.1315,4.134,50
20111201|2011-09-07 14:00,7,4.1355,4.1365,4.133,4.1345,103
20111201|2011-09-07 14:30,7,4.1335,4.1365,4.1305,4.1365,127
20111201|2011-09-07 15:00,7,4.1365,4.139,4.135,4.139,102
20111201|2011-09-07 15:30,7,4.1385,4.149,4.137,4.1445,182
20111201|2011-09-07 16:00,7,4.1455,4.1455,4.141,4.142,20
20111201|2011-09-07 17:00,8,4.132,4.1445,4.1305,4.1385,92
20111201|2011-09-07 17:30,8,4.138,4.143,4.138,4.1425,26
20111201|2011-09-07 18:00,8,4.1395,4.1415,4.137,4.138,26
20111201|2011-09-07 18:30,8,4.138,4.1425,4.1375,4.138,59
20111201|2011-09-07 19:00,8,4.1375,4.1445,4.132,4.133,152
20111201|2011-09-07 19:30,8,4.1325,4.138,4.1275,4.134,222
20111201|2011-09-07 20:00,8,4.1325,4.1385,4.127,4.1345,721
20111201|2011-09-07 20:30,8,4.1325,4.133,4.115,4.118,352
20111201|2011-09-07 21:00,8,4.118,4.122,4.1165,4.1185,336
20111201|2011-09-07 21:30,8,4.1175,4.123,4.117,4.1225,116
20111201|2011-09-07 22:00,8,4.1195,4.1235,4.117,4.1195,110
20111201|2011-09-07 22:30,8,4.119,4.1225,4.1185,4.1225,26
20111201|2011-09-07 23:00,8,4.122,4.122,4.1185,4.1215,50
20111201|2011-09-07 23:30,8,4.1195,4.1295,4.117,4.1265,219
20111201|2011-09-08 00:00,8,4.127,4.128,4.125,4.127,90
20111201|2011-09-08 00:30,8,4.126,4.126,4.1185,4.1235,209
20111201|2011-09-08 01:00,8,4.123,4.127,4.114,4.119,353
20111201|2011-09-08 01:30,8,4.1195,4.126,4.1165,4.1165,322
20111201|2011-09-08 02:00,8,4.1175,4.119,4.1095,4.112,397
20111201|2011-09-08 02:30,8,4.113,4.1235,4.104,4.122,490
20111201|2011-09-08 03:00,8,4.1215,4.134,4.121,4.124,649
20111201|2011-09-08 03:30,8,4.125,4.1305,4.123,4.1245,209
20111201|2011-09-08 04:00,8,4.1245,4.136,4.1245,4.1275,274
20111201|2011-09-08 04:30,8,4.127,4.129,4.1255,4.127,112
20111201|2011-09-08 05:00,8,4.1255,4.127,4.121,4.123,169
20111201|2011-09-08 05:30,8,4.1225,4.126,4.118,4.125,344
20111201|2011-09-08 06:00,8,4.126,4.1265,4.1145,4.12,451
20111201|2011-09-08 06:30,8,4.1195,4.1205,4.106,4.109,490
20111201|2011-09-08 07:00,8,4.109,4.109,4.102,4.1055,852
20111201|2011-09-08 07:30,8,4.1055,4.109,4.0865,4.0955,2929
20111201|2011-09-08 08:00,8,4.094,4.1045,4.09,4.103,920
20111201|2011-09-08 08:30,8,4.1035,4.122,4.102,4.1115,1549
20111201|2011-09-08 09:00,8,4.1115,4.1185,4.1035,4.115,812
20111201|2011-09-08 09:30,8,4.1155,4.1465,4.115,4.143,2144
20111201|2011-09-08 10:00,8,4.1435,4.154,4.138,4.146,2405
20111201|2011-09-08 10:30,8,4.1455,4.1595,4.133,4.1345,1926
20111201|2011-09-08 11:00,8,4.1335,4.145,4.13,4.1425,848
20111201|2011-09-08 11:30,8,4.1415,4.1455,4.136,4.1435,1105
20111201|2011-09-08 12:00,8,4.1435,4.145,4.1365,4.1405,397
20111201|2011-09-08 12:30,8,4.141,4.1445,4.13,4.135,748
20111201|2011-09-08 13:00,8,4.135,4.136,4.129,4.132,167
20111201|2011-09-08 13:30,8,4.1305,4.136,4.127,4.1285,101
20111201|2011-09-08 14:00,8,4.1285,4.1285,4.12,4.126,190
20111201|2011-09-08 14:30,8,4.123,4.132,4.1225,4.125,106
20111201|2011-09-08 15:00,8,4.1245,4.126,4.1105,4.12,157
20111201|2011-09-08 15:30,8,4.1195,4.12,4.1185,4.12,56
20111201|2011-09-08 16:00,8,4.1185,4.12,4.118,4.12,17
20111201|2011-09-08 17:00,9,4.1295,4.1345,4.125,4.125,111
20111201|2011-09-08 17:30,9,4.125,4.131,4.125,4.131,45
20111201|2011-09-08 18:00,9,4.1295,4.1345,4.123,4.123,71
20111201|2011-09-08 18:30,9,4.125,4.132,4.0955,4.1145,257
20111201|2011-09-08 19:00,9,4.115,4.1335,4.115,4.13,359
20111201|2011-09-08 19:30,9,4.13,4.1305,4.1245,4.1265,32
20111201|2011-09-08 20:00,9,4.125,4.134,4.1205,4.1325,418
20111201|2011-09-08 20:30,9,4.134,4.1385,4.131,4.1355,300
20111201|2011-09-08 21:00,9,4.135,4.142,4.1345,4.141,189
20111201|2011-09-08 21:30,9,4.1405,4.141,4.1315,4.132,237
20111201|2011-09-08 22:00,9,4.1325,4.135,4.122,4.1265,261
20111201|2011-09-08 22:30,9,4.1255,4.127,4.1205,4.1245,97
20111201|2011-09-08 23:00,9,4.124,4.125,4.121,4.1235,55
20111201|2011-09-08 23:30,9,4.122,4.1235,4.118,4.1195,129
20111201|2011-09-09 00:00,9,4.1215,4.1235,4.114,4.116,117
20111201|2011-09-09 00:30,9,4.117,4.121,4.1115,4.1185,234
20111201|2011-09-09 01:00,9,4.1185,4.1235,4.1145,4.122,263
20111201|2011-09-09 01:30,9,4.1215,4.122,4.108,4.115,513
20111201|2011-09-09 02:00,9,4.115,4.121,4.111,4.112,349
20111201|2011-09-09 02:30,9,4.1105,4.113,4.105,4.105,370
20111201|2011-09-09 03:00,9,4.105,4.105,4.0735,4.081,1441
20111201|2011-09-09 03:30,9,4.081,4.0845,4.071,4.0795,611
20111201|2011-09-09 04:00,9,4.079,4.0805,4.07,4.074,403
20111201|2011-09-09 04:30,9,4.0735,4.074,4.062,4.0625,643
20111201|2011-09-09 05:00,9,4.0635,4.0745,4.06,4.0735,671
20111201|2011-09-09 05:30,9,4.072,4.0725,4.0525,4.0585,604
20111201|2011-09-09 06:00,9,4.0575,4.058,4.0475,4.0505,710
20111201|2011-09-09 06:30,9,4.05,4.054,4.0465,4.0505,573
20111201|2011-09-09 07:00,9,4.05,4.062,4.044,4.062,1521
20111201|2011-09-09 07:30,9,4.0605,4.062,4.045,4.046,1246
20111201|2011-09-09 08:00,9,4.0465,4.0505,4.0285,4.0315,2768
20111201|2011-09-09 08:30,9,4.0325,4.036,4.023,4.0265,1743
20111201|2011-09-09 09:00,9,4.026,4.038,4.0245,4.032,1189
20111201|2011-09-09 09:30,9,4.032,4.0415,4.0245,4.0325,1175
20111201|2011-09-09 10:00,9,4.033,4.035,4.014,4.0155,2633
20111201|2011-09-09 10:30,9,4.015,4.016,3.9945,4.002,3047
20111201|2011-09-09 11:00,9,4.002,4.0065,3.994,4,1175
20111201|2011-09-09 11:30,9,4,4.004,3.996,4.002,1591
20111201|2011-09-09 12:00,9,4.002,4.0075,4.001,4.003,817
20111201|2011-09-09 12:30,9,4.0045,4.007,4.0025,4.0045,420
20111201|2011-09-09 13:00,9,4.004,4.0095,4.0015,4.002,275
20111201|2011-09-09 13:30,9,4.002,4.0035,3.996,3.996,167
20111201|2011-09-09 14:00,9,3.9975,4.001,3.995,3.995,173
20111201|2011-09-09 14:30,9,3.997,4.0015,3.995,3.9975,172
20111201|2011-09-09 15:00,9,3.996,4.0075,3.996,4.005,83
20111201|2011-09-09 15:30,9,4.0045,4.005,3.9955,4.0035,97
20111201|2011-09-09 16:00,9,4.0035,4.0045,3.9965,4.0045,22
20111201|2011-09-11 17:00,12,3.9945,3.9945,3.9675,3.986,553
20111201|2011-09-11 17:30,12,3.986,3.992,3.9835,3.9875,69
20111201|2011-09-11 18:00,12,3.99,3.9925,3.9875,3.9925,91
20111201|2011-09-11 18:30,12,3.9915,3.9935,3.981,3.985,143
20111201|2011-09-11 19:00,12,3.986,3.996,3.986,3.989,293
20111201|2011-09-11 19:30,12,3.991,3.993,3.986,3.986,124
20111201|2011-09-11 20:00,12,3.9865,3.9865,3.97,3.971,437
20111201|2011-09-11 20:30,12,3.972,3.9735,3.9605,3.963,318
20111201|2011-09-11 21:00,12,3.9615,3.973,3.9565,3.9585,445
20111201|2011-09-11 21:30,12,3.959,3.959,3.9435,3.9575,549
20111201|2011-09-11 22:00,12,3.956,3.96,3.9545,3.96,187
20111201|2011-09-11 22:30,12,3.9605,3.965,3.96,3.961,140
20111201|2011-09-11 23:00,12,3.962,3.9635,3.9585,3.96,115
20111201|2011-09-11 23:30,12,3.959,3.96,3.947,3.95,437
20111201|2011-09-12 00:00,12,3.95,3.953,3.943,3.9515,246
20111201|2011-09-12 00:30,12,3.951,3.956,3.948,3.9495,262
20111201|2011-09-12 01:00,12,3.9495,3.9585,3.9405,3.9435,412
20111201|2011-09-12 01:30,12,3.9425,3.95,3.94,3.9425,455
20111201|2011-09-12 02:00,12,3.9425,3.944,3.925,3.925,1095
20111201|2011-09-12 02:30,12,3.925,3.93,3.919,3.9205,741
20111201|2011-09-12 03:00,12,3.9205,3.941,3.92,3.941,535
20111201|2011-09-12 03:30,12,3.94,3.9455,3.932,3.939,559
20111201|2011-09-12 04:00,12,3.9375,3.9405,3.927,3.9315,435
20111201|2011-09-12 04:30,12,3.933,3.9415,3.928,3.931,446
20111201|2011-09-12 05:00,12,3.931,3.9365,3.9265,3.935,387
20111201|2011-09-12 05:30,12,3.9365,3.939,3.925,3.925,276
20111201|2011-09-12 06:00,12,3.926,3.9335,3.923,3.9275,631
20111201|2011-09-12 06:30,12,3.9285,3.9345,3.9205,3.9255,692
20111201|2011-09-12 07:00,12,3.9265,3.928,3.905,3.9185,3186
20111201|2011-09-12 07:30,12,3.918,3.9305,3.9165,3.929,1134
20111201|2011-09-12 08:00,12,3.9295,3.945,3.9295,3.935,2050
20111201|2011-09-12 08:30,12,3.9365,3.9595,3.9315,3.9565,1806
20111201|2011-09-12 09:00,12,3.956,3.972,3.955,3.9575,2293
20111201|2011-09-12 09:30,12,3.958,3.9625,3.9485,3.957,1278
20111201|2011-09-12 10:00,12,3.9565,3.972,3.951,3.965,890
20111201|2011-09-12 10:30,12,3.964,3.979,3.9605,3.962,1555
20111201|2011-09-12 11:00,12,3.9615,3.9675,3.96,3.9655,580
20111201|2011-09-12 11:30,12,3.965,3.967,3.9555,3.966,1073
20111201|2011-09-12 12:00,12,3.966,3.973,3.965,3.9675,584
20111201|2011-09-12 12:30,12,3.966,3.972,3.963,3.9705,563
20111201|2011-09-12 13:00,12,3.972,3.972,3.9665,3.969,197
20111201|2011-09-12 13:30,12,3.971,3.985,3.969,3.9715,477
20111201|2011-09-12 14:00,12,3.9725,3.978,3.9705,3.977,134
20111201|2011-09-12 14:30,12,3.9775,3.995,3.9775,3.995,436
20111201|2011-09-12 15:00,12,3.995,3.999,3.9925,3.995,133
20111201|2011-09-12 15:30,12,3.995,3.999,3.99,3.996,71
20111201|2011-09-12 16:00,12,3.9955,3.997,3.994,3.995,22
20111201|2011-09-12 17:00,13,3.995,4.0045,3.995,3.9975,120
20111201|2011-09-12 17:30,13,4,4.001,3.9935,3.998,70
20111201|2011-09-12 18:00,13,3.999,4.001,3.995,3.9955,34
20111201|2011-09-12 18:30,13,3.9955,3.9975,3.993,3.9965,68
20111201|2011-09-12 19:00,13,3.9965,4.002,3.9885,3.994,378
20111201|2011-09-12 19:30,13,3.9945,4.0155,3.9945,4.015,366
20111201|2011-09-12 20:00,13,4.015,4.024,4.012,4.0215,1189
20111201|2011-09-12 20:30,13,4.021,4.0245,4.0175,4.02,407
20111201|2011-09-12 21:00,13,4.0195,4.0195,4.0025,4.0095,513
20111201|2011-09-12 21:30,13,4.0095,4.0195,4.0095,4.011,413
20111201|2011-09-12 22:00,13,4.011,4.0155,4.0005,4.003,421
20111201|2011-09-12 22:30,13,4.0005,4.0075,3.997,4.0075,120
20111201|2011-09-12 23:00,13,4.0075,4.0085,4.0045,4.0045,27
20111201|2011-09-12 23:30,13,4.0055,4.0065,3.9995,4.001,168
20111201|2011-09-13 00:00,13,4.0005,4.005,4,4.0025,116
20111201|2011-09-13 00:30,13,4.0035,4.011,4.0035,4.0065,417
20111201|2011-09-13 01:00,13,4.0065,4.017,4.0065,4.0125,682
20111201|2011-09-13 01:30,13,4.012,4.0155,4.004,4.005,521
20111201|2011-09-13 02:00,13,4.0045,4.0045,3.9775,3.99,1111
20111201|2011-09-13 02:30,13,3.99,3.991,3.962,3.9665,1113
20111201|2011-09-13 03:00,13,3.9665,3.973,3.9565,3.964,864
20111201|2011-09-13 03:30,13,3.963,3.9715,3.96,3.971,584
20111201|2011-09-13 04:00,13,3.9705,3.9835,3.9675,3.974,722
20111201|2011-09-13 04:30,13,3.9745,3.981,3.968,3.9705,509
20111201|2011-09-13 05:00,13,3.971,3.978,3.965,3.9735,495
20111201|2011-09-13 05:30,13,3.9755,3.9785,3.9595,3.961,620
20111201|2011-09-13 06:00,13,3.96,3.9705,3.955,3.969,1343
20111201|2011-09-13 06:30,13,3.9695,3.9945,3.967,3.9925,1745
20111201|2011-09-13 07:00,13,3.993,3.999,3.974,3.9885,2464
20111201|2011-09-13 07:30,13,3.988,3.998,3.986,3.9915,1533
20111201|2011-09-13 08:00,13,3.9885,3.99,3.968,3.9815,1389
20111201|2011-09-13 08:30,13,3.98,3.989,3.9685,3.9875,1225
20111201|2011-09-13 09:00,13,3.9885,3.9955,3.981,3.9915,1439
20111201|2011-09-13 09:30,13,3.992,3.994,3.9795,3.982,1010
20111201|2011-09-13 10:00,13,3.982,3.988,3.9685,3.973,974
20111201|2011-09-13 10:30,13,3.973,3.983,3.9715,3.972,1285
20111201|2011-09-13 11:00,13,3.972,3.98,3.967,3.9755,1034
20111201|2011-09-13 11:30,13,3.9755,3.976,3.9675,3.971,1691
20111201|2011-09-13 12:00,13,3.9705,3.9825,3.97,3.9805,469
20111201|2011-09-13 12:30,13,3.98,3.985,3.978,3.982,223
20111201|2011-09-13 13:00,13,3.9815,3.985,3.979,3.9845,242
20111201|2011-09-13 13:30,13,3.9845,3.985,3.973,3.9745,180
20111201|2011-09-13 14:00,13,3.9755,3.978,3.9665,3.975,187
20111201|2011-09-13 14:30,13,3.9745,3.9785,3.9705,3.971,120
20111201|2011-09-13 15:00,13,3.973,3.973,3.969,3.972,29
20111201|2011-09-13 15:30,13,3.9725,3.9725,3.9675,3.972,65
20111201|2011-09-13 16:00,13,3.972,3.972,3.9695,3.9695,6
20111201|2011-09-13 17:00,14,3.972,3.972,3.9625,3.9645,18
20111201|2011-09-13 17:30,14,3.9645,3.975,3.962,3.975,34
20111201|2011-09-13 18:00,14,3.975,3.9825,3.973,3.9775,47
20111201|2011-09-13 18:30,14,3.9795,3.983,3.9775,3.98,39
20111201|2011-09-13 19:00,14,3.982,3.9925,3.98,3.99,206
20111201|2011-09-13 19:30,14,3.989,4.0015,3.9885,4,362
20111201|2011-09-13 20:00,14,4.001,4.011,3.9945,3.9975,923
20111201|2011-09-13 20:30,14,3.999,4,3.9835,3.984,497
20111201|2011-09-13 21:00,14,3.9845,3.985,3.9725,3.974,653
20111201|2011-09-13 21:30,14,3.973,3.973,3.957,3.9615,896
20111201|2011-09-13 22:00,14,3.961,3.967,3.942,3.9435,932
20111201|2011-09-13 22:30,14,3.943,3.944,3.937,3.942,432
20111201|2011-09-13 23:00,14,3.9425,3.944,3.932,3.932,613
20111201|2011-09-13 23:30,14,3.933,3.9365,3.931,3.936,339
20111201|2011-09-14 00:00,14,3.934,3.936,3.927,3.932,389
20111201|2011-09-14 00:30,14,3.931,3.9395,3.917,3.928,1317
20111201|2011-09-14 01:00,14,3.928,3.9435,3.914,3.9215,1762
20111201|2011-09-14 01:30,14,3.9215,3.9325,3.9205,3.922,1277
20111201|2011-09-14 02:00,14,3.9245,3.941,3.924,3.9365,936
20111201|2011-09-14 02:30,14,3.938,3.948,3.936,3.936,773
20111201|2011-09-14 03:00,14,3.9365,3.943,3.926,3.9365,744
20111201|2011-09-14 03:30,14,3.936,3.943,3.932,3.9395,219
20111201|2011-09-14 04:00,14,3.9395,3.9395,3.9265,3.928,392
20111201|2011-09-14 04:30,14,3.9285,3.9415,3.9285,3.94,273
20111201|2011-09-14 05:00,14,3.9405,3.942,3.932,3.936,496
20111201|2011-09-14 05:30,14,3.9365,3.961,3.9345,3.958,1145
20111201|2011-09-14 06:00,14,3.958,3.967,3.9565,3.9565,653
20111201|2011-09-14 06:30,14,3.957,3.9635,3.9545,3.955,504
20111201|2011-09-14 07:00,14,3.955,3.9625,3.953,3.9555,548
20111201|2011-09-14 07:30,14,3.9545,3.9545,3.9365,3.9385,2178
20111201|2011-09-14 08:00,14,3.938,3.938,3.922,3.9285,2008
20111201|2011-09-14 08:30,14,3.928,3.9335,3.9165,3.9185,1924
20111201|2011-09-14 09:00,14,3.918,3.9275,3.8855,3.8965,5142
20111201|2011-09-14 09:30,14,3.8975,3.909,3.891,3.8955,2041
20111201|2011-09-14 10:00,14,3.8945,3.9055,3.89,3.903,1366
20111201|2011-09-14 10:30,14,3.9025,3.9115,3.898,3.91,1575
20111201|2011-09-14 11:00,14,3.91,3.9155,3.898,3.9,1543
20111201|2011-09-14 11:30,14,3.9,3.905,3.895,3.898,1998
20111201|2011-09-14 12:00,14,3.898,3.902,3.895,3.8985,881
20111201|2011-09-14 12:30,14,3.8995,3.9065,3.898,3.903,431
20111201|2011-09-14 13:00,14,3.9015,3.9085,3.9015,3.904,221
20111201|2011-09-14 13:30,14,3.904,3.906,3.9,3.906,171
20111201|2011-09-14 14:00,14,3.9065,3.911,3.9045,3.9095,185
20111201|2011-09-14 14:30,14,3.9085,3.9185,3.908,3.9115,467
20111201|2011-09-14 15:00,14,3.912,3.915,3.9075,3.9075,53
20111201|2011-09-14 15:30,14,3.91,3.9115,3.9075,3.9115,120
20111201|2011-09-14 16:00,14,3.9115,3.9115,3.909,3.9115,18
20111201|2011-09-14 17:00,15,3.9095,3.9095,3.894,3.9065,87
20111201|2011-09-14 17:30,15,3.908,3.913,3.9025,3.913,57
20111201|2011-09-14 18:00,15,3.913,3.913,3.91,3.912,30
20111201|2011-09-14 18:30,15,3.91,3.9175,3.91,3.916,66
20111201|2011-09-14 19:00,15,3.9175,3.9275,3.915,3.9235,426
20111201|2011-09-14 19:30,15,3.922,3.9315,3.917,3.9305,319
20111201|2011-09-14 20:00,15,3.931,3.936,3.9175,3.9205,1012
20111201|2011-09-14 20:30,15,3.92,3.924,3.8945,3.9165,1239
20111201|2011-09-14 21:00,15,3.9165,3.935,3.913,3.934,853
20111201|2011-09-14 21:30,15,3.9335,3.9475,3.926,3.931,1163
20111201|2011-09-14 22:00,15,3.9385,3.948,3.931,3.935,553
20111201|2011-09-14 22:30,15,3.9335,3.937,3.93,3.931,99
20111201|2011-09-14 23:00,15,3.9315,3.9315,3.9265,3.929,146
20111201|2011-09-14 23:30,15,3.928,3.9285,3.9205,3.924,442
20111201|2011-09-15 00:00,15,3.924,3.924,3.9185,3.9225,326
20111201|2011-09-15 00:30,15,3.9235,3.925,3.913,3.921,722
20111201|2011-09-15 01:00,15,3.9215,3.9215,3.913,3.917,576
20111201|2011-09-15 01:30,15,3.917,3.921,3.904,3.911,1237
20111201|2011-09-15 02:00,15,3.911,3.9175,3.9055,3.9155,550
20111201|2011-09-15 02:30,15,3.915,3.922,3.912,3.918,477
20111201|2011-09-15 03:00,15,3.918,3.925,3.915,3.9245,373
20111201|2011-09-15 03:30,15,3.925,3.933,3.9195,3.9235,379
20111201|2011-09-15 04:00,15,3.923,3.9285,3.921,3.927,209
20111201|2011-09-15 04:30,15,3.9275,3.9435,3.9275,3.942,643
20111201|2011-09-15 05:00,15,3.943,3.9495,3.941,3.9475,609
20111201|2011-09-15 05:30,15,3.9475,3.9505,3.9415,3.9445,469
20111201|2011-09-15 06:00,15,3.944,3.952,3.9415,3.943,591
20111201|2011-09-15 06:30,15,3.942,3.948,3.942,3.9455,318
20111201|2011-09-15 07:00,15,3.945,3.946,3.9285,3.9315,1934
20111201|2011-09-15 07:30,15,3.9305,3.9395,3.923,3.9295,1414
20111201|2011-09-15 08:00,15,3.93,3.98,3.9295,3.966,5760
20111201|2011-09-15 08:30,15,3.9665,3.9665,3.9515,3.9625,1763
20111201|2011-09-15 09:00,15,3.9625,3.9705,3.954,3.9595,1483
20111201|2011-09-15 09:30,15,3.9585,3.9595,3.9365,3.9415,1376
20111201|2011-09-15 10:00,15,3.9405,3.9545,3.937,3.95,1020
20111201|2011-09-15 10:30,15,3.9505,3.953,3.9415,3.944,862
20111201|2011-09-15 11:00,15,3.9435,3.9525,3.941,3.9505,761
20111201|2011-09-15 11:30,15,3.951,3.961,3.949,3.9545,1384
20111201|2011-09-15 12:00,15,3.955,3.9615,3.9545,3.9595,560
20111201|2011-09-15 12:30,15,3.9595,3.9605,3.955,3.9605,252
20111201|2011-09-15 13:00,15,3.96,3.97,3.96,3.965,301
20111201|2011-09-15 13:30,15,3.965,3.9675,3.962,3.962,104
20111201|2011-09-15 14:00,15,3.964,3.9655,3.9605,3.9605,86
20111201|2011-09-15 14:30,15,3.962,3.9645,3.946,3.957,238
20111201|2011-09-15 15:00,15,3.9575,3.9615,3.956,3.9615,77
20111201|2011-09-15 15:30,15,3.962,3.962,3.957,3.961,25
20111201|2011-09-15 16:00,15,3.9615,3.9615,3.957,3.957,29
20111201|2011-09-15 17:00,16,3.962,3.965,3.9565,3.964,35
20111201|2011-09-15 17:30,16,3.9655,3.966,3.9605,3.964,162
20111201|2011-09-15 18:00,16,3.9635,3.9655,3.962,3.9625,103
20111201|2011-09-15 18:30,16,3.963,3.967,3.9625,3.964,37
20111201|2011-09-15 19:00,16,3.965,3.965,3.953,3.9595,414
20111201|2011-09-15 19:30,16,3.96,3.9605,3.9525,3.9525,144
20111201|2011-09-15 20:00,16,3.9525,3.961,3.945,3.953,628
20111201|2011-09-15 20:30,16,3.954,3.9555,3.9455,3.951,378
20111201|2011-09-15 21:00,16,3.9505,3.9585,3.9505,3.9565,115
20111201|2011-09-15 21:30,16,3.9585,3.959,3.953,3.953,148
20111201|2011-09-15 22:00,16,3.954,3.971,3.953,3.97,413
20111201|2011-09-15 22:30,16,3.9685,3.973,3.9655,3.973,83
20111201|2011-09-15 23:00,16,3.971,3.973,3.965,3.9725,91
20111201|2011-09-15 23:30,16,3.973,3.9735,3.967,3.969,165
20111201|2011-09-16 00:00,16,3.968,3.9715,3.965,3.97,152
20111201|2011-09-16 00:30,16,3.97,3.971,3.953,3.956,522
20111201|2011-09-16 01:00,16,3.956,3.963,3.955,3.9615,353
20111201|2011-09-16 01:30,16,3.962,3.9725,3.9555,3.9715,599
20111201|2011-09-16 02:00,16,3.971,3.971,3.9595,3.962,381
20111201|2011-09-16 02:30,16,3.9615,3.97,3.9605,3.9635,184
20111201|2011-09-16 03:00,16,3.9635,3.964,3.9545,3.955,464
20111201|2011-09-16 03:30,16,3.955,3.967,3.954,3.967,232
20111201|2011-09-16 04:00,16,3.9675,3.9755,3.967,3.9675,477
20111201|2011-09-16 04:30,16,3.968,3.9815,3.966,3.98,451
20111201|2011-09-16 05:00,16,3.98,3.98,3.972,3.977,295
20111201|2011-09-16 05:30,16,3.978,3.996,3.977,3.992,759
20111201|2011-09-16 06:00,16,3.993,3.9975,3.99,3.993,451
20111201|2011-09-16 06:30,16,3.9925,3.9925,3.9835,3.988,574
20111201|2011-09-16 07:00,16,3.989,3.991,3.9775,3.978,939
20111201|2011-09-16 07:30,16,3.9785,3.992,3.9785,3.9865,619
20111201|2011-09-16 08:00,16,3.986,3.9885,3.9755,3.985,995
20111201|2011-09-16 08:30,16,3.985,3.991,3.973,3.9775,1239
20111201|2011-09-16 09:00,16,3.977,3.983,3.9585,3.964,1465
20111201|2011-09-16 09:30,16,3.9625,3.9645,3.9455,3.9495,1435
20111201|2011-09-16 10:00,16,3.95,3.958,3.928,3.936,1310
20111201|2011-09-16 10:30,16,3.934,3.9425,3.926,3.937,1435
20111201|2011-09-16 11:00,16,3.938,3.938,3.925,3.9305,1095
20111201|2011-09-16 11:30,16,3.931,3.9385,3.9305,3.9315,1371
20111201|2011-09-16 12:00,16,3.932,3.9345,3.9305,3.9325,400
20111201|2011-09-16 12:30,16,3.9325,3.9345,3.9255,3.93,471
20111201|2011-09-16 13:00,16,3.93,3.9315,3.926,3.9265,90
20111201|2011-09-16 13:30,16,3.926,3.9295,3.926,3.9285,69
20111201|2011-09-16 14:00,16,3.928,3.93,3.926,3.9285,54
20111201|2011-09-16 14:30,16,3.9265,3.9325,3.926,3.9315,127
20111201|2011-09-16 15:00,16,3.933,3.937,3.93,3.93,64
20111201|2011-09-16 15:30,16,3.927,3.9335,3.9255,3.928,53
20111201|2011-09-16 16:00,16,3.928,3.9335,3.928,3.9335,9
20111201|2011-09-18 17:00,19,3.91,3.915,3.9,3.905,318
20111201|2011-09-18 17:30,19,3.905,3.911,3.902,3.9095,106
20111201|2011-09-18 18:00,19,3.9085,3.912,3.9065,3.9065,74
20111201|2011-09-18 18:30,19,3.9075,3.912,3.903,3.908,118
20111201|2011-09-18 19:00,19,3.909,3.915,3.9,3.907,429
20111201|2011-09-18 19:30,19,3.9065,3.9105,3.9025,3.904,357
20111201|2011-09-18 20:00,19,3.9045,3.9055,3.861,3.865,3172
20111201|2011-09-18 20:30,19,3.865,3.8715,3.8585,3.8625,841
20111201|2011-09-18 21:00,19,3.8615,3.8615,3.848,3.851,757
20111201|2011-09-18 21:30,19,3.85,3.859,3.846,3.847,590
20111201|2011-09-18 22:00,19,3.847,3.862,3.8435,3.8505,829
20111201|2011-09-18 22:30,19,3.8515,3.858,3.851,3.858,46
20111201|2011-09-18 23:00,19,3.8575,3.858,3.855,3.8565,66
20111201|2011-09-18 23:30,19,3.856,3.8635,3.8555,3.858,408
20111201|2011-09-19 00:00,19,3.8585,3.86,3.845,3.8475,306
20111201|2011-09-19 00:30,19,3.847,3.858,3.8455,3.852,402
20111201|2011-09-19 01:00,19,3.8525,3.857,3.847,3.85,958
20111201|2011-09-19 01:30,19,3.8505,3.8525,3.8315,3.8325,1804
20111201|2011-09-19 02:00,19,3.833,3.849,3.828,3.8365,1226
20111201|2011-09-19 02:30,19,3.8355,3.843,3.829,3.831,593
20111201|2011-09-19 03:00,19,3.831,3.837,3.8285,3.8325,535
20111201|2011-09-19 03:30,19,3.833,3.8345,3.8265,3.8275,470
20111201|2011-09-19 04:00,19,3.827,3.8285,3.7985,3.8025,1379
20111201|2011-09-19 04:30,19,3.802,3.8085,3.794,3.8,794
20111201|2011-09-19 05:00,19,3.8005,3.808,3.7985,3.806,526
20111201|2011-09-19 05:30,19,3.8065,3.815,3.8045,3.811,314
20111201|2011-09-19 06:00,19,3.811,3.819,3.808,3.8155,478
20111201|2011-09-19 06:30,19,3.8155,3.821,3.815,3.816,566
20111201|2011-09-19 07:00,19,3.816,3.819,3.8,3.8175,2111
20111201|2011-09-19 07:30,19,3.818,3.8255,3.814,3.8175,1138
20111201|2011-09-19 08:00,19,3.818,3.8185,3.8025,3.807,933
20111201|2011-09-19 08:30,19,3.806,3.814,3.7855,3.7895,2544
20111201|2011-09-19 09:00,19,3.788,3.792,3.7685,3.775,3150
20111201|2011-09-19 09:30,19,3.774,3.78,3.7655,3.7755,1670
20111201|2011-09-19 10:00,19,3.7755,3.79,3.7755,3.7815,1201
20111201|2011-09-19 10:30,19,3.7795,3.7845,3.774,3.7815,1124
20111201|2011-09-19 11:00,19,3.782,3.783,3.774,3.782,701
20111201|2011-09-19 11:30,19,3.782,3.7845,3.7725,3.7825,1377
20111201|2011-09-19 12:00,19,3.7825,3.783,3.7735,3.778,557
20111201|2011-09-19 12:30,19,3.779,3.779,3.7735,3.775,249
20111201|2011-09-19 13:00,19,3.7745,3.7825,3.7725,3.7815,300
20111201|2011-09-19 13:30,19,3.7795,3.783,3.7745,3.7755,227
20111201|2011-09-19 14:00,19,3.7765,3.799,3.774,3.787,590
20111201|2011-09-19 14:30,19,3.787,3.8035,3.787,3.7945,373
20111201|2011-09-19 15:00,19,3.7935,3.796,3.7865,3.7875,75
20111201|2011-09-19 15:30,19,3.7895,3.792,3.787,3.788,25
20111201|2011-09-19 16:00,19,3.79,3.7955,3.79,3.795,26
20111201|2011-09-19 17:00,20,3.795,3.795,3.762,3.765,525
20111201|2011-09-19 17:30,20,3.765,3.769,3.762,3.7635,247
20111201|2011-09-19 18:00,20,3.763,3.7655,3.742,3.7545,421
20111201|2011-09-19 18:30,20,3.755,3.766,3.754,3.7645,163
20111201|2011-09-19 19:00,20,3.7645,3.782,3.764,3.78,471
20111201|2011-09-19 19:30,20,3.781,3.8035,3.7805,3.803,581
20111201|2011-09-19 20:00,20,3.803,3.816,3.7915,3.802,1798
20111201|2011-09-19 20:30,20,3.803,3.8085,3.782,3.7835,1094
20111201|2011-09-19 21:00,20,3.785,3.791,3.77,3.772,555
20111201|2011-09-19 21:30,20,3.7725,3.7835,3.7685,3.778,530
20111201|2011-09-19 22:00,20,3.7785,3.783,3.767,3.7825,436
20111201|2011-09-19 22:30,20,3.783,3.784,3.7755,3.777,99
20111201|2011-09-19 23:00,20,3.7765,3.7835,3.7745,3.7805,141
20111201|2011-09-19 23:30,20,3.7795,3.786,3.7785,3.7815,165
20111201|2011-09-20 00:00,20,3.7805,3.7825,3.7745,3.778,133
20111201|2011-09-20 00:30,20,3.778,3.7875,3.774,3.783,561
20111201|2011-09-20 01:00,20,3.784,3.7865,3.777,3.7805,453
20111201|2011-09-20 01:30,20,3.781,3.7985,3.775,3.7975,835
20111201|2011-09-20 02:00,20,3.7975,3.8025,3.791,3.8025,792
20111201|2011-09-20 02:30,20,3.802,3.808,3.799,3.8045,426
20111201|2011-09-20 03:00,20,3.805,3.8105,3.793,3.799,701
20111201|2011-09-20 03:30,20,3.798,3.8085,3.798,3.805,409
20111201|2011-09-20 04:00,20,3.8055,3.8125,3.802,3.8065,562
20111201|2011-09-20 04:30,20,3.806,3.8195,3.805,3.818,620
20111201|2011-09-20 05:00,20,3.818,3.824,3.808,3.812,519
20111201|2011-09-20 05:30,20,3.812,3.8145,3.806,3.807,258
20111201|2011-09-20 06:00,20,3.807,3.8175,3.8035,3.8135,513
20111201|2011-09-20 06:30,20,3.812,3.8155,3.8075,3.8095,518
20111201|2011-09-20 07:00,20,3.8115,3.816,3.795,3.799,1447
20111201|2011-09-20 07:30,20,3.7985,3.805,3.7865,3.7915,2221
20111201|2011-09-20 08:00,20,3.792,3.7925,3.7805,3.785,1163
20111201|2011-09-20 08:30,20,3.7845,3.788,3.7555,3.762,2735
20111201|2011-09-20 09:00,20,3.761,3.789,3.7605,3.787,2723
20111201|2011-09-20 09:30,20,3.788,3.8045,3.7805,3.787,2749
20111201|2011-09-20 10:00,20,3.788,3.796,3.775,3.777,1376
20111201|2011-09-20 10:30,20,3.7765,3.779,3.7385,3.7585,3332
20111201|2011-09-20 11:00,20,3.7585,3.7595,3.7295,3.732,1849
20111201|2011-09-20 11:30,20,3.733,3.7345,3.724,3.7265,2067
20111201|2011-09-20 12:00,20,3.7265,3.7335,3.7235,3.7335,916
20111201|2011-09-20 12:30,20,3.7335,3.7335,3.7245,3.728,464
20111201|2011-09-20 13:00,20,3.7265,3.7305,3.7195,3.726,370
20111201|2011-09-20 13:30,20,3.7245,3.726,3.714,3.7175,281
20111201|2011-09-20 14:00,20,3.7185,3.719,3.7055,3.7075,309
20111201|2011-09-20 14:30,20,3.7075,3.711,3.7055,3.708,175
20111201|2011-09-20 15:00,20,3.708,3.7115,3.705,3.7075,161
20111201|2011-09-20 15:30,20,3.709,3.712,3.709,3.7105,43
20111201|2011-09-20 16:00,20,3.71,3.71,3.708,3.71,43
20111201|2011-09-20 17:00,21,3.7085,3.713,3.7075,3.7115,89
20111201|2011-09-20 17:30,21,3.711,3.7315,3.711,3.7245,214
20111201|2011-09-20 18:00,21,3.7245,3.7255,3.72,3.725,72
20111201|2011-09-20 18:30,21,3.722,3.725,3.721,3.7245,112
20111201|2011-09-20 19:00,21,3.724,3.744,3.723,3.7425,554
20111201|2011-09-20 19:30,21,3.744,3.751,3.7405,3.75,538
20111201|2011-09-20 20:00,21,3.7505,3.7545,3.7255,3.739,2387
20111201|2011-09-20 20:30,21,3.739,3.741,3.7275,3.73,1055
20111201|2011-09-20 21:00,21,3.728,3.74,3.72,3.7365,496
20111201|2011-09-20 21:30,21,3.738,3.77,3.7365,3.7635,2259
20111201|2011-09-20 22:00,21,3.765,3.7805,3.753,3.7795,1068
20111201|2011-09-20 22:30,21,3.7775,3.779,3.77,3.771,284
20111201|2011-09-20 23:00,21,3.772,3.7745,3.7685,3.7685,376
20111201|2011-09-20 23:30,21,3.77,3.772,3.7655,3.769,323
20111201|2011-09-21 00:00,21,3.769,3.7715,3.7645,3.7695,398
20111201|2011-09-21 00:30,21,3.7705,3.783,3.767,3.7735,1144
20111201|2011-09-21 01:00,21,3.773,3.7825,3.771,3.7825,824
20111201|2011-09-21 01:30,21,3.782,3.784,3.7745,3.776,650
20111201|2011-09-21 02:00,21,3.7755,3.7755,3.761,3.7675,895
20111201|2011-09-21 02:30,21,3.7675,3.7735,3.7645,3.7695,642
20111201|2011-09-21 03:00,21,3.7695,3.771,3.7605,3.7665,564
20111201|2011-09-21 03:30,21,3.764,3.764,3.7455,3.7455,841
20111201|2011-09-21 04:00,21,3.747,3.7505,3.74,3.749,630
20111201|2011-09-21 04:30,21,3.749,3.752,3.7375,3.74,600
20111201|2011-09-21 05:00,21,3.7395,3.746,3.7375,3.746,534
20111201|2011-09-21 05:30,21,3.746,3.7515,3.745,3.748,580
20111201|2011-09-21 06:00,21,3.7475,3.75,3.73,3.73,900
20111201|2011-09-21 06:30,21,3.73,3.7345,3.721,3.722,1022
20111201|2011-09-21 07:00,21,3.722,3.7365,3.722,3.735,2008
20111201|2011-09-21 07:30,21,3.735,3.747,3.7335,3.743,1479
20111201|2011-09-21 08:00,21,3.743,3.7465,3.7325,3.734,1841
20111201|2011-09-21 08:30,21,3.7355,3.744,3.731,3.7375,1283
20111201|2011-09-21 09:00,21,3.7405,3.748,3.729,3.7315,1265
20111201|2011-09-21 09:30,21,3.735,3.745,3.7285,3.7435,1775
20111201|2011-09-21 10:00,21,3.7435,3.7535,3.736,3.736,1013
20111201|2011-09-21 10:30,21,3.737,3.7525,3.737,3.7525,1255
20111201|2011-09-21 11:00,21,3.7515,3.775,3.751,3.76,2147
20111201|2011-09-21 11:30,21,3.7595,3.768,3.755,3.763,1630
20111201|2011-09-21 12:00,21,3.7625,3.7665,3.759,3.7645,569
20111201|2011-09-21 12:30,21,3.7655,3.77,3.7645,3.7665,327
20111201|2011-09-21 13:00,21,3.766,3.7775,3.734,3.75,1360
20111201|2011-09-21 13:30,21,3.7525,3.7525,3.7155,3.7385,1237
20111201|2011-09-21 14:00,21,3.7375,3.745,3.724,3.726,557
20111201|2011-09-21 14:30,21,3.7275,3.7275,3.701,3.7035,876
20111201|2011-09-21 15:00,21,3.703,3.7085,3.691,3.6945,408
20111201|2011-09-21 15:30,21,3.697,3.707,3.697,3.702,113
20111201|2011-09-21 16:00,21,3.703,3.706,3.695,3.7,54
20111201|2011-09-21 17:00,22,3.699,3.7195,3.695,3.7185,361
20111201|2011-09-21 17:30,22,3.718,3.7195,3.717,3.7175,135
20111201|2011-09-21 18:00,22,3.7165,3.72,3.714,3.718,203
20111201|2011-09-21 18:30,22,3.7185,3.7185,3.7125,3.7155,214
20111201|2011-09-21 19:00,22,3.714,3.7155,3.6865,3.6945,952
20111201|2011-09-21 19:30,22,3.697,3.704,3.688,3.688,413
20111201|2011-09-21 20:00,22,3.687,3.6875,3.637,3.669,4794
20111201|2011-09-21 20:30,22,3.6695,3.6745,3.6625,3.6745,859
20111201|2011-09-21 21:00,22,3.674,3.691,3.666,3.6695,1350
20111201|2011-09-21 21:30,22,3.6705,3.6725,3.6565,3.6625,1196
20111201|2011-09-21 22:00,22,3.6625,3.6635,3.6315,3.638,1403
20111201|2011-09-21 22:30,22,3.6395,3.6445,3.638,3.64,101
20111201|2011-09-21 23:00,22,3.6415,3.6555,3.639,3.655,247
20111201|2011-09-21 23:30,22,3.6545,3.662,3.653,3.655,750
20111201|2011-09-22 00:00,22,3.6545,3.6565,3.64,3.642,538
20111201|2011-09-22 00:30,22,3.642,3.651,3.6275,3.646,1378
20111201|2011-09-22 01:00,22,3.6445,3.647,3.6265,3.628,1382
20111201|2011-09-22 01:30,22,3.6265,3.6315,3.621,3.63,1579
20111201|2011-09-22 02:00,22,3.6315,3.6355,3.6205,3.6315,859
20111201|2011-09-22 02:30,22,3.631,3.6355,3.6195,3.622,1066
20111201|2011-09-22 03:00,22,3.6205,3.6245,3.5875,3.588,2006
20111201|2011-09-22 03:30,22,3.589,3.589,3.5575,3.5765,2947
20111201|2011-09-22 04:00,22,3.5765,3.5765,3.5525,3.56,1462
20111201|2011-09-22 04:30,22,3.561,3.5795,3.5595,3.5715,737
20111201|2011-09-22 05:00,22,3.571,3.58,3.5665,3.57,690
20111201|2011-09-22 05:30,22,3.5705,3.5715,3.538,3.5415,1099
20111201|2011-09-22 06:00,22,3.541,3.5535,3.536,3.552,1197
20111201|2011-09-22 06:30,22,3.5525,3.553,3.525,3.537,2033
20111201|2011-09-22 07:00,22,3.5375,3.557,3.5375,3.5415,3043
20111201|2011-09-22 07:30,22,3.5425,3.5485,3.523,3.537,2676
20111201|2011-09-22 08:00,22,3.5365,3.5365,3.511,3.514,3853
20111201|2011-09-22 08:30,22,3.5155,3.5175,3.482,3.4965,4170
20111201|2011-09-22 09:00,22,3.4965,3.5235,3.496,3.5175,3075
20111201|2011-09-22 09:30,22,3.5175,3.5355,3.501,3.503,2503
20111201|2011-09-22 10:00,22,3.5025,3.508,3.4675,3.47,2712
20111201|2011-09-22 10:30,22,3.4695,3.4765,3.453,3.466,3453
20111201|2011-09-22 11:00,22,3.466,3.479,3.4605,3.4765,1665
20111201|2011-09-22 11:30,22,3.4765,3.492,3.476,3.489,2320
20111201|2011-09-22 12:00,22,3.489,3.4915,3.464,3.4695,1160
20111201|2011-09-22 12:30,22,3.47,3.4715,3.442,3.444,1227
20111201|2011-09-22 13:00,22,3.4445,3.468,3.432,3.461,966
20111201|2011-09-22 13:30,22,3.4585,3.462,3.44,3.44,568
20111201|2011-09-22 14:00,22,3.441,3.446,3.412,3.43,704
20111201|2011-09-22 14:30,22,3.43,3.4475,3.4195,3.4425,800
20111201|2011-09-22 15:00,22,3.441,3.4415,3.432,3.4325,107
20111201|2011-09-22 15:30,22,3.434,3.4495,3.4335,3.4485,104
20111201|2011-09-22 16:00,22,3.4455,3.4495,3.4445,3.448,23
20111201|2011-09-22 17:00,23,3.45,3.4705,3.4435,3.4625,709
20111201|2011-09-22 17:30,23,3.464,3.4645,3.4545,3.4615,290
20111201|2011-09-22 18:00,23,3.461,3.463,3.4585,3.459,235
20111201|2011-09-22 18:30,23,3.4555,3.466,3.4355,3.4565,408
20111201|2011-09-22 19:00,23,3.457,3.486,3.4555,3.486,648
20111201|2011-09-22 19:30,23,3.4865,3.495,3.463,3.479,717
20111201|2011-09-22 20:00,23,3.477,3.488,3.424,3.425,2541
20111201|2011-09-22 20:30,23,3.4265,3.438,3.4035,3.421,2414
20111201|2011-09-22 21:00,23,3.4225,3.4315,3.413,3.4165,757
20111201|2011-09-22 21:30,23,3.417,3.447,3.408,3.444,1571
20111201|2011-09-22 22:00,23,3.4435,3.446,3.4065,3.4145,1231
20111201|2011-09-22 22:30,23,3.4165,3.4335,3.4115,3.4235,238
20111201|2011-09-22 23:00,23,3.4235,3.4265,3.4235,3.4265,97
20111201|2011-09-22 23:30,23,3.4255,3.427,3.378,3.3785,1321
20111201|2011-09-23 00:00,23,3.3785,3.38,3.3435,3.3535,1592
20111201|2011-09-23 00:30,23,3.3535,3.358,3.215,3.217,3522
20111201|2011-09-23 01:00,23,3.217,3.2885,3.217,3.2795,2694
20111201|2011-09-23 01:30,23,3.278,3.334,3.2555,3.3165,3311
20111201|2011-09-23 02:00,23,3.316,3.3225,3.2885,3.32,1856
20111201|2011-09-23 02:30,23,3.3195,3.3255,3.302,3.312,980
20111201|2011-09-23 03:00,23,3.313,3.3735,3.3115,3.363,1925
20111201|2011-09-23 03:30,23,3.3615,3.3815,3.344,3.3775,1264
20111201|2011-09-23 04:00,23,3.379,3.389,3.3615,3.364,1274
20111201|2011-09-23 04:30,23,3.3635,3.3645,3.3225,3.3365,1040
20111201|2011-09-23 05:00,23,3.3355,3.35,3.2975,3.3035,1375
20111201|2011-09-23 05:30,23,3.305,3.3105,3.275,3.288,1577
20111201|2011-09-23 06:00,23,3.288,3.2945,3.2775,3.289,874
20111201|2011-09-23 06:30,23,3.291,3.3085,3.2835,3.298,1259
20111201|2011-09-23 07:00,23,3.2975,3.358,3.297,3.3535,3269
20111201|2011-09-23 07:30,23,3.3535,3.3555,3.317,3.3415,2278
20111201|2011-09-23 08:00,23,3.341,3.3865,3.3395,3.3795,2480
20111201|2011-09-23 08:30,23,3.3765,3.3945,3.364,3.387,2201
20111201|2011-09-23 09:00,23,3.3865,3.39,3.32,3.3415,2650
20111201|2011-09-23 09:30,23,3.343,3.3555,3.3235,3.341,2181
20111201|2011-09-23 10:00,23,3.341,3.386,3.3305,3.366,1984
20111201|2011-09-23 10:30,23,3.3655,3.3655,3.3055,3.3085,2535
20111201|2011-09-23 11:00,23,3.3085,3.336,3.302,3.3235,1338
20111201|2011-09-23 11:30,23,3.321,3.3255,3.2755,3.2805,2820
20111201|2011-09-23 12:00,23,3.281,3.283,3.259,3.275,1698
20111201|2011-09-23 12:30,23,3.274,3.301,3.2735,3.297,878
20111201|2011-09-23 13:00,23,3.2965,3.3065,3.2755,3.2805,565
20111201|2011-09-23 13:30,23,3.281,3.2935,3.2775,3.28,531
20111201|2011-09-23 14:00,23,3.283,3.304,3.277,3.304,302
20111201|2011-09-23 14:30,23,3.305,3.315,3.301,3.315,383
20111201|2011-09-23 15:00,23,3.3165,3.317,3.31,3.3115,98
20111201|2011-09-23 15:30,23,3.311,3.318,3.311,3.318,106
20111201|2011-09-23 16:00,23,3.318,3.318,3.3145,3.318,16
20111201|2011-09-25 17:00,26,3.318,3.3285,3.313,3.3205,653
20111201|2011-09-25 17:30,26,3.3205,3.337,3.3195,3.337,287
20111201|2011-09-25 18:00,26,3.3365,3.354,3.334,3.35,475
20111201|2011-09-25 18:30,26,3.3515,3.3535,3.3345,3.338,192
20111201|2011-09-25 19:00,26,3.339,3.3565,3.313,3.3135,1455
20111201|2011-09-25 19:30,26,3.3135,3.3275,3.286,3.3245,1675
20111201|2011-09-25 20:00,26,3.3245,3.3405,3.2895,3.3005,3885
20111201|2011-09-25 20:30,26,3.2995,3.3295,3.298,3.31,2038
20111201|2011-09-25 21:00,26,3.3095,3.323,3.293,3.3175,1124
20111201|2011-09-25 21:30,26,3.318,3.3225,3.308,3.316,672
20111201|2011-09-25 22:00,26,3.3135,3.3295,3.313,3.315,670
20111201|2011-09-25 22:30,26,3.315,3.315,3.292,3.2935,398
20111201|2011-09-25 23:00,26,3.2945,3.306,3.256,3.262,935
20111201|2011-09-25 23:30,26,3.261,3.2805,3.254,3.2695,1355
20111201|2011-09-26 00:00,26,3.2695,3.27,3.241,3.251,1304
20111201|2011-09-26 00:30,26,3.251,3.251,3.17,3.1745,4496
20111201|2011-09-26 01:00,26,3.175,3.175,3.0715,3.106,4258
20111201|2011-09-26 01:30,26,3.107,3.1155,3.084,3.115,1041
20111201|2011-09-26 02:00,26,3.115,3.156,3.109,3.1405,1866
20111201|2011-09-26 02:30,26,3.144,3.184,3.1375,3.1835,1929
20111201|2011-09-26 03:00,26,3.1815,3.209,3.174,3.1845,1912
20111201|2011-09-26 03:30,26,3.1835,3.2145,3.176,3.2115,1563
20111201|2011-09-26 04:00,26,3.212,3.2345,3.198,3.2275,1075
20111201|2011-09-26 04:30,26,3.2285,3.239,3.2085,3.22,906
20111201|2011-09-26 05:00,26,3.222,3.231,3.217,3.2275,522
20111201|2011-09-26 05:30,26,3.2275,3.281,3.225,3.265,1691
20111201|2011-09-26 06:00,26,3.265,3.2845,3.265,3.277,927
20111201|2011-09-26 06:30,26,3.2785,3.282,3.269,3.271,891
20111201|2011-09-26 07:00,26,3.27,3.306,3.2685,3.2845,2672
20111201|2011-09-26 07:30,26,3.2845,3.296,3.272,3.2925,1733
20111201|2011-09-26 08:00,26,3.293,3.295,3.2405,3.2455,2462
20111201|2011-09-26 08:30,26,3.246,3.264,3.222,3.23,2430
20111201|2011-09-26 09:00,26,3.23,3.241,3.185,3.2155,3378
20111201|2011-09-26 09:30,26,3.2155,3.2375,3.1875,3.2335,1858
20111201|2011-09-26 10:00,26,3.2345,3.297,3.231,3.292,2833
20111201|2011-09-26 10:30,26,3.2935,3.294,3.2635,3.283,2424
20111201|2011-09-26 11:00,26,3.2815,3.283,3.257,3.281,1310
20111201|2011-09-26 11:30,26,3.279,3.2855,3.2665,3.2825,2263
20111201|2011-09-26 12:00,26,3.283,3.3,3.266,3.295,1531
20111201|2011-09-26 12:30,26,3.2945,3.303,3.289,3.3,888
20111201|2011-09-26 13:00,26,3.2995,3.314,3.29,3.2985,512
20111201|2011-09-26 13:30,26,3.298,3.3115,3.296,3.3105,264
20111201|2011-09-26 14:00,26,3.3115,3.3335,3.3115,3.328,368
20111201|2011-09-26 14:30,26,3.328,3.355,3.3215,3.3475,606
20111201|2011-09-26 15:00,26,3.3475,3.3525,3.3435,3.352,110
20111201|2011-09-26 15:30,26,3.352,3.355,3.3475,3.354,100
20111201|2011-09-26 16:00,26,3.3545,3.358,3.35,3.3545,64
20111201|2011-09-26 17:00,27,3.3375,3.3535,3.3375,3.3485,375
20111201|2011-09-26 17:30,27,3.3485,3.3555,3.346,3.346,186
20111201|2011-09-26 18:00,27,3.346,3.3475,3.342,3.3445,138
20111201|2011-09-26 18:30,27,3.345,3.3485,3.3265,3.3265,237
20111201|2011-09-26 19:00,27,3.327,3.3365,3.3215,3.3275,433
20111201|2011-09-26 19:30,27,3.3295,3.374,3.328,3.35,1076
20111201|2011-09-26 20:00,27,3.3495,3.37,3.3215,3.347,2815
20111201|2011-09-26 20:30,27,3.346,3.35,3.298,3.3025,1872
20111201|2011-09-26 21:00,27,3.3005,3.335,3.3005,3.3255,978
20111201|2011-09-26 21:30,27,3.3255,3.3525,3.3185,3.328,1865
20111201|2011-09-26 22:00,27,3.328,3.3375,3.3115,3.315,913
20111201|2011-09-26 22:30,27,3.3165,3.3285,3.3135,3.316,125
20111201|2011-09-26 23:00,27,3.3145,3.318,3.308,3.312,186
20111201|2011-09-26 23:30,27,3.312,3.3295,3.3095,3.317,622
20111201|2011-09-27 00:00,27,3.317,3.338,3.3145,3.3325,436
20111201|2011-09-27 00:30,27,3.3325,3.363,3.3245,3.3595,1451
20111201|2011-09-27 01:00,27,3.359,3.3795,3.359,3.373,1400
20111201|2011-09-27 01:30,27,3.373,3.386,3.3465,3.3485,1833
20111201|2011-09-27 02:00,27,3.3465,3.37,3.3415,3.3695,1084
20111201|2011-09-27 02:30,27,3.369,3.373,3.353,3.369,1064
20111201|2011-09-27 03:00,27,3.3685,3.372,3.3595,3.362,817
20111201|2011-09-27 03:30,27,3.363,3.3635,3.346,3.3525,810
20111201|2011-09-27 04:00,27,3.356,3.3905,3.3495,3.387,993
20111201|2011-09-27 04:30,27,3.387,3.3925,3.371,3.382,927
20111201|2011-09-27 05:00,27,3.384,3.396,3.371,3.39,918
20111201|2011-09-27 05:30,27,3.39,3.4125,3.3845,3.406,1090
20111201|2011-09-27 06:00,27,3.407,3.409,3.3955,3.403,1055
20111201|2011-09-27 06:30,27,3.404,3.4235,3.4015,3.4175,1069
20111201|2011-09-27 07:00,27,3.418,3.4185,3.4,3.41,5101
20111201|2011-09-27 07:30,27,3.41,3.447,3.4075,3.4395,3835
20111201|2011-09-27 08:00,27,3.4385,3.461,3.433,3.458,2368
20111201|2011-09-27 08:30,27,3.4585,3.47,3.4475,3.4585,2781
20111201|2011-09-27 09:00,27,3.4555,3.458,3.441,3.4525,2208
20111201|2011-09-27 09:30,27,3.452,3.4825,3.4475,3.4815,1964
20111201|2011-09-27 10:00,27,3.4825,3.4835,3.4475,3.465,2080
20111201|2011-09-27 10:30,27,3.4665,3.467,3.424,3.44,2320
20111201|2011-09-27 11:00,27,3.44,3.45,3.4375,3.443,1127
20111201|2011-09-27 11:30,27,3.4425,3.444,3.432,3.439,1590
20111201|2011-09-27 12:00,27,3.439,3.44,3.4335,3.436,603
20111201|2011-09-27 12:30,27,3.4355,3.4485,3.432,3.447,729
20111201|2011-09-27 13:00,27,3.4465,3.47,3.436,3.452,753
20111201|2011-09-27 13:30,27,3.451,3.4565,3.4445,3.445,293
20111201|2011-09-27 14:00,27,3.445,3.4455,3.429,3.4295,428
20111201|2011-09-27 14:30,27,3.4285,3.43,3.4035,3.414,493
20111201|2011-09-27 15:00,27,3.414,3.4155,3.405,3.4125,176
20111201|2011-09-27 15:30,27,3.414,3.424,3.41,3.42,119
20111201|2011-09-27 16:00,27,3.42,3.424,3.42,3.4215,38
20111201|2011-09-27 17:00,28,3.4215,3.4215,3.41,3.412,413
20111201|2011-09-27 17:30,28,3.41,3.4195,3.41,3.411,52
20111201|2011-09-27 18:00,28,3.4105,3.4175,3.41,3.4155,22
20111201|2011-09-27 18:30,28,3.4185,3.42,3.404,3.4065,113
20111201|2011-09-27 19:00,28,3.4095,3.422,3.4055,3.4195,600
20111201|2011-09-27 19:30,28,3.421,3.4245,3.3905,3.393,852
20111201|2011-09-27 20:00,28,3.394,3.394,3.3665,3.3905,2401
20111201|2011-09-27 20:30,28,3.391,3.3965,3.3635,3.367,1363
20111201|2011-09-27 21:00,28,3.3665,3.3845,3.362,3.376,519
20111201|2011-09-27 21:30,28,3.378,3.3785,3.344,3.348,928
20111201|2011-09-27 22:00,28,3.3495,3.374,3.344,3.3545,938
20111201|2011-09-27 22:30,28,3.3545,3.37,3.3545,3.368,184
20111201|2011-09-27 23:00,28,3.368,3.37,3.36,3.3665,107
20111201|2011-09-27 23:30,28,3.3685,3.37,3.3535,3.354,516
20111201|2011-09-28 00:00,28,3.3535,3.3585,3.3335,3.3405,586
20111201|2011-09-28 00:30,28,3.341,3.341,3.2825,3.2965,2385
20111201|2011-09-28 01:00,28,3.296,3.352,3.293,3.352,2154
20111201|2011-09-28 01:30,28,3.35,3.374,3.328,3.359,1962
20111201|2011-09-28 02:00,28,3.36,3.414,3.3585,3.389,1491
20111201|2011-09-28 02:30,28,3.391,3.41,3.386,3.4085,740
20111201|2011-09-28 03:00,28,3.4085,3.4085,3.3625,3.364,1044
20111201|2011-09-28 03:30,28,3.363,3.386,3.351,3.3775,687
20111201|2011-09-28 04:00,28,3.376,3.3785,3.3575,3.36,473
20111201|2011-09-28 04:30,28,3.3585,3.395,3.352,3.3935,528
20111201|2011-09-28 05:00,28,3.3935,3.4215,3.3865,3.4045,921
20111201|2011-09-28 05:30,28,3.404,3.405,3.39,3.391,396
20111201|2011-09-28 06:00,28,3.3915,3.392,3.3655,3.374,808
20111201|2011-09-28 06:30,28,3.3735,3.3795,3.352,3.352,645
20111201|2011-09-28 07:00,28,3.3525,3.3815,3.331,3.375,2465
20111201|2011-09-28 07:30,28,3.3765,3.3855,3.344,3.358,3094
20111201|2011-09-28 08:00,28,3.355,3.3765,3.355,3.362,2009
20111201|2011-09-28 08:30,28,3.362,3.369,3.341,3.341,1581
20111201|2011-09-28 09:00,28,3.3405,3.341,3.306,3.318,3229
20111201|2011-09-28 09:30,28,3.3185,3.3365,3.307,3.324,1393
20111201|2011-09-28 10:00,28,3.3255,3.3325,3.314,3.3185,1193
20111201|2011-09-28 10:30,28,3.32,3.3205,3.281,3.289,3273
20111201|2011-09-28 11:00,28,3.289,3.2915,3.235,3.277,3507
20111201|2011-09-28 11:30,28,3.277,3.277,3.2405,3.245,3844
20111201|2011-09-28 12:00,28,3.245,3.2455,3.216,3.217,2494
20111201|2011-09-28 12:30,28,3.2175,3.218,3.191,3.1955,1544
20111201|2011-09-28 13:00,28,3.195,3.2005,3.168,3.179,1273
20111201|2011-09-28 13:30,28,3.179,3.201,3.1785,3.193,568
20111201|2011-09-28 14:00,28,3.194,3.1995,3.1755,3.176,340
20111201|2011-09-28 14:30,28,3.176,3.177,3.165,3.1755,343
20111201|2011-09-28 15:00,28,3.172,3.1875,3.172,3.1835,116
20111201|2011-09-28 15:30,28,3.181,3.195,3.1725,3.18,157
20111201|2011-09-28 16:00,28,3.18,3.183,3.1725,3.18,25
20111201|2011-09-28 17:00,29,3.186,3.186,3.166,3.1705,149
20111201|2011-09-28 17:30,29,3.1665,3.177,3.1585,3.163,210
20111201|2011-09-28 18:00,29,3.163,3.1655,3.1405,3.143,261
20111201|2011-09-28 18:30,29,3.143,3.151,3.1255,3.13,408
20111201|2011-09-28 19:00,29,3.1305,3.1335,3.08,3.09,1541
20111201|2011-09-28 19:30,29,3.089,3.121,3.083,3.1085,1198
20111201|2011-09-28 20:00,29,3.109,3.155,3.109,3.1505,2204
20111201|2011-09-28 20:30,29,3.1525,3.214,3.152,3.1945,2440
20111201|2011-09-28 21:00,29,3.1955,3.1955,3.165,3.17,1230
20111201|2011-09-28 21:30,29,3.1695,3.1995,3.169,3.1775,289
20111201|2011-09-28 22:00,29,3.1755,3.185,3.1425,3.1635,1262
20111201|2011-09-28 22:30,29,3.162,3.1875,3.144,3.1855,811
20111201|2011-09-28 23:00,29,3.1865,3.205,3.1825,3.1975,389
20111201|2011-09-28 23:30,29,3.1995,3.211,3.1825,3.2075,973
20111201|2011-09-29 00:00,29,3.2065,3.207,3.184,3.188,337
20111201|2011-09-29 00:30,29,3.1885,3.205,3.1715,3.2005,864
20111201|2011-09-29 01:00,29,3.2015,3.2255,3.187,3.2185,1726
20111201|2011-09-29 01:30,29,3.218,3.2185,3.18,3.1865,1614
20111201|2011-09-29 02:00,29,3.1865,3.2325,3.186,3.205,1475
20111201|2011-09-29 02:30,29,3.205,3.248,3.2045,3.237,1131
20111201|2011-09-29 03:00,29,3.2355,3.2425,3.2265,3.2295,749
20111201|2011-09-29 03:30,29,3.2285,3.2355,3.2215,3.224,444
20111201|2011-09-29 04:00,29,3.224,3.23,3.211,3.2265,584
20111201|2011-09-29 04:30,29,3.228,3.2405,3.215,3.235,694
20111201|2011-09-29 05:00,29,3.236,3.25,3.2285,3.2385,1017
20111201|2011-09-29 05:30,29,3.2395,3.241,3.2115,3.2115,431
20111201|2011-09-29 06:00,29,3.2125,3.214,3.154,3.1595,1948
20111201|2011-09-29 06:30,29,3.1595,3.1875,3.158,3.178,1316
20111201|2011-09-29 07:00,29,3.1775,3.21,3.1715,3.203,2883
20111201|2011-09-29 07:30,29,3.2025,3.2495,3.2025,3.2415,4489
20111201|2011-09-29 08:00,29,3.241,3.27,3.2285,3.253,2326
20111201|2011-09-29 08:30,29,3.2535,3.282,3.2355,3.261,4734
20111201|2011-09-29 09:00,29,3.261,3.2745,3.2355,3.238,3049
20111201|2011-09-29 09:30,29,3.238,3.263,3.2165,3.2535,2942
20111201|2011-09-29 10:00,29,3.253,3.2615,3.23,3.257,5136
20111201|2011-09-29 10:30,29,3.257,3.2895,3.253,3.269,2353
20111201|2011-09-29 11:00,29,3.268,3.272,3.256,3.2705,1158
20111201|2011-09-29 11:30,29,3.2705,3.2705,3.2365,3.244,2495
20111201|2011-09-29 12:00,29,3.244,3.262,3.241,3.247,884
20111201|2011-09-29 12:30,29,3.247,3.249,3.2315,3.242,1096
20111201|2011-09-29 13:00,29,3.2435,3.2435,3.194,3.224,1141
20111201|2011-09-29 13:30,29,3.2235,3.232,3.216,3.226,425
20111201|2011-09-29 14:00,29,3.227,3.2295,3.2065,3.2295,380
20111201|2011-09-29 14:30,29,3.2275,3.2445,3.2225,3.2425,367
20111201|2011-09-29 15:00,29,3.2435,3.25,3.24,3.247,180
20111201|2011-09-29 15:30,29,3.245,3.248,3.2405,3.2475,74
20111201|2011-09-29 16:00,29,3.244,3.244,3.239,3.239,6
20111201|2011-09-29 17:00,30,3.23,3.2475,3.23,3.2475,267
20111201|2011-09-29 17:30,30,3.2465,3.248,3.245,3.2475,50
20111201|2011-09-29 18:00,30,3.2455,3.2465,3.2425,3.2425,20
20111201|2011-09-29 18:30,30,3.246,3.2525,3.2435,3.249,55
20111201|2011-09-29 19:00,30,3.253,3.257,3.2415,3.246,226
20111201|2011-09-29 19:30,30,3.247,3.2525,3.2125,3.221,577
20111201|2011-09-29 20:00,30,3.2185,3.2485,3.2055,3.2225,1949
20111201|2011-09-29 20:30,30,3.225,3.231,3.2165,3.23,758
20111201|2011-09-29 21:00,30,3.2285,3.2285,3.2135,3.214,316
20111201|2011-09-29 21:30,30,3.216,3.227,3.21,3.22,430
20111201|2011-09-29 22:00,30,3.2185,3.223,3.205,3.2095,740
20111201|2011-09-29 22:30,30,3.209,3.2165,3.1865,3.198,458
20111201|2011-09-29 23:00,30,3.197,3.214,3.1875,3.2045,332
20111201|2011-09-29 23:30,30,3.2065,3.216,3.1985,3.2125,335
20111201|2011-09-30 00:00,30,3.214,3.2285,3.2115,3.225,295
20111201|2011-09-30 00:30,30,3.2245,3.274,3.2225,3.2605,2277
20111201|2011-09-30 01:00,30,3.262,3.269,3.248,3.2625,1363
20111201|2011-09-30 01:30,30,3.2625,3.295,3.2625,3.2885,2821
20111201|2011-09-30 02:00,30,3.288,3.2885,3.258,3.2795,1100
20111201|2011-09-30 02:30,30,3.278,3.318,3.2715,3.293,1756
20111201|2011-09-30 03:00,30,3.293,3.302,3.284,3.292,912
20111201|2011-09-30 03:30,30,3.2945,3.3075,3.2865,3.3015,432
20111201|2011-09-30 04:00,30,3.302,3.305,3.271,3.28,878
20111201|2011-09-30 04:30,30,3.2815,3.29,3.2775,3.279,434
20111201|2011-09-30 05:00,30,3.2775,3.2835,3.266,3.27,475
20111201|2011-09-30 05:30,30,3.2695,3.2705,3.2245,3.2295,1673
20111201|2011-09-30 06:00,30,3.23,3.2335,3.22,3.2275,798
20111201|2011-09-30 06:30,30,3.225,3.249,3.2235,3.236,1037
20111201|2011-09-30 07:00,30,3.236,3.2485,3.2165,3.2285,3643
20111201|2011-09-30 07:30,30,3.2285,3.2345,3.183,3.185,3307
20111201|2011-09-30 08:00,30,3.184,3.1985,3.1775,3.194,3492
20111201|2011-09-30 08:30,30,3.1955,3.219,3.183,3.1955,3838
20111201|2011-09-30 09:00,30,3.195,3.202,3.133,3.1565,6979
20111201|2011-09-30 09:30,30,3.1545,3.1565,3.1065,3.1205,3441
20111201|2011-09-30 10:00,30,3.12,3.1755,3.119,3.158,3018
20111201|2011-09-30 10:30,30,3.159,3.198,3.1565,3.1775,4237
20111201|2011-09-30 11:00,30,3.175,3.195,3.172,3.191,1653
20111201|2011-09-30 11:30,30,3.19,3.1935,3.1465,3.15,4277
20111201|2011-09-30 12:00,30,3.1505,3.167,3.147,3.159,1484
20111201|2011-09-30 12:30,30,3.1605,3.171,3.1605,3.165,514
20111201|2011-09-30 13:00,30,3.1635,3.1665,3.121,3.122,778
20111201|2011-09-30 13:30,30,3.1245,3.14,3.1195,3.133,317
20111201|2011-09-30 14:00,30,3.1335,3.153,3.131,3.139,331
20111201|2011-09-30 14:30,30,3.1365,3.1415,3.119,3.119,576
20111201|2011-09-30 15:00,30,3.1185,3.1245,3.109,3.1115,380
20111201|2011-09-30 15:30,30,3.1085,3.1095,3.095,3.109,302
20111201|2011-09-30 16:00,30,3.1095,3.117,3.1095,3.1115,15
20111201|2011-10-02 17:00,3,3.1095,3.1265,3.088,3.1075,396
20111201|2011-10-02 17:30,3,3.108,3.111,3.094,3.107,137
20111201|2011-10-02 18:00,3,3.1085,3.123,3.1085,3.1125,92
20111201|2011-10-02 18:30,3,3.113,3.1195,3.1065,3.115,98
20111201|2011-10-02 19:00,3,3.1155,3.129,3.115,3.12,342
20111201|2011-10-02 19:30,3,3.12,3.1305,3.105,3.105,320
20111201|2011-10-02 20:00,3,3.105,3.129,3.0985,3.129,423
20111201|2011-10-02 20:30,3,3.129,3.129,3.1045,3.108,296
20111201|2011-10-02 21:00,3,3.108,3.129,3.104,3.1185,401
20111201|2011-10-02 21:30,3,3.1185,3.1195,3.092,3.094,681
20111201|2011-10-02 22:00,3,3.094,3.0965,3.085,3.088,401
20111201|2011-10-02 22:30,3,3.09,3.092,3.0775,3.082,441
20111201|2011-10-02 23:00,3,3.083,3.09,3.076,3.0845,531
20111201|2011-10-02 23:30,3,3.086,3.088,3.05,3.057,2090
20111201|2011-10-03 00:00,3,3.056,3.056,2.9985,3,1674
20111201|2011-10-03 00:30,3,3,3.0425,2.999,3.023,1210
20111201|2011-10-03 01:00,3,3.025,3.026,3,3.007,1144
20111201|2011-10-03 01:30,3,3.0075,3.042,2.994,3.0305,1322
20111201|2011-10-03 02:00,3,3.031,3.0565,3.026,3.042,1573
20111201|2011-10-03 02:30,3,3.04,3.043,3.0255,3.043,661
20111201|2011-10-03 03:00,3,3.0425,3.072,3.0405,3.061,1241
20111201|2011-10-03 03:30,3,3.0645,3.066,3.0375,3.0445,789
20111201|2011-10-03 04:00,3,3.0435,3.0685,3.043,3.0585,563
20111201|2011-10-03 04:30,3,3.058,3.0675,3.0455,3.049,960
20111201|2011-10-03 05:00,3,3.0485,3.0685,3.0465,3.0685,898
20111201|2011-10-03 05:30,3,3.069,3.0935,3.069,3.0805,761
20111201|2011-10-03 06:00,3,3.081,3.091,3.072,3.075,557
20111201|2011-10-03 06:30,3,3.075,3.0965,3.068,3.0905,855
20111201|2011-10-03 07:00,3,3.0915,3.1055,3.0485,3.0665,2316
20111201|2011-10-03 07:30,3,3.067,3.0795,3.0595,3.0595,1517
20111201|2011-10-03 08:00,3,3.0605,3.086,3.0535,3.0785,2423
20111201|2011-10-03 08:30,3,3.079,3.0795,3.0375,3.041,3576
20111201|2011-10-03 09:00,3,3.039,3.0885,3.039,3.078,7181
20111201|2011-10-03 09:30,3,3.0785,3.115,3.0575,3.111,3847
20111201|2011-10-03 10:00,3,3.1115,3.1485,3.087,3.1485,4535
20111201|2011-10-03 10:30,3,3.1485,3.179,3.1425,3.1665,4400
20111201|2011-10-03 11:00,3,3.168,3.1685,3.1375,3.1485,1909
20111201|2011-10-03 11:30,3,3.147,3.1555,3.1235,3.152,3071
20111201|2011-10-03 12:00,3,3.152,3.1525,3.0965,3.118,2194
20111201|2011-10-03 12:30,3,3.1175,3.122,3.0975,3.1085,1106
20111201|2011-10-03 13:00,3,3.111,3.122,3.1005,3.1035,576
20111201|2011-10-03 13:30,3,3.102,3.109,3.079,3.0995,526
20111201|2011-10-03 14:00,3,3.0995,3.111,3.0905,3.093,446
20111201|2011-10-03 14:30,3,3.094,3.1115,3.087,3.0925,385
20111201|2011-10-03 15:00,3,3.088,3.0895,3.067,3.0705,269
20111201|2011-10-03 15:30,3,3.072,3.078,3.0525,3.056,339
20111201|2011-10-03 16:00,3,3.056,3.0675,3.056,3.0675,54
20111201|2011-10-03 17:00,4,3.051,3.065,3.0445,3.0585,488
20111201|2011-10-03 17:30,4,3.058,3.0635,3.0475,3.059,248
20111201|2011-10-03 18:00,4,3.062,3.067,3.05,3.06,154
20111201|2011-10-03 18:30,4,3.0605,3.0725,3.06,3.0715,61
20111201|2011-10-03 19:00,4,3.0705,3.0705,3.036,3.059,497
20111201|2011-10-03 19:30,4,3.0585,3.065,3.044,3.063,293
20111201|2011-10-03 20:00,4,3.0645,3.0875,3.0635,3.076,385
20111201|2011-10-03 20:30,4,3.0815,3.0875,3.0785,3.0875,241
20111201|2011-10-03 21:00,4,3.0875,3.0875,3.0765,3.084,174
20111201|2011-10-03 21:30,4,3.085,3.0865,3.0755,3.08,75
20111201|2011-10-03 22:00,4,3.0815,3.0845,3.077,3.078,67
20111201|2011-10-03 22:30,4,3.0765,3.079,3.064,3.0665,163
20111201|2011-10-03 23:00,4,3.0665,3.0765,3.0635,3.0765,96
20111201|2011-10-03 23:30,4,3.073,3.0875,3.0725,3.087,366
20111201|2011-10-04 00:00,4,3.0865,3.115,3.0775,3.1145,653
20111201|2011-10-04 00:30,4,3.1155,3.127,3.113,3.1265,532
20111201|2011-10-04 01:00,4,3.1265,3.1435,3.1205,3.1435,983
20111201|2011-10-04 01:30,4,3.1435,3.155,3.13,3.1325,1029
20111201|2011-10-04 02:00,4,3.1305,3.1355,3.091,3.104,1651
20111201|2011-10-04 02:30,4,3.103,3.1035,3.07,3.0775,1640
20111201|2011-10-04 03:00,4,3.077,3.112,3.0735,3.098,1520
20111201|2011-10-04 03:30,4,3.0965,3.109,3.085,3.088,1379
20111201|2011-10-04 04:00,4,3.0875,3.1035,3.0775,3.0785,845
20111201|2011-10-04 04:30,4,3.08,3.0975,3.0785,3.0945,378
20111201|2011-10-04 05:00,4,3.094,3.1075,3.09,3.0965,333
20111201|2011-10-04 05:30,4,3.096,3.1075,3.093,3.093,482
20111201|2011-10-04 06:00,4,3.093,3.112,3.0875,3.0945,1114
20111201|2011-10-04 06:30,4,3.0985,3.1015,3.051,3.062,2563
20111201|2011-10-04 07:00,4,3.0635,3.0915,3.0595,3.089,2546
20111201|2011-10-04 07:30,4,3.09,3.112,3.084,3.0925,1721
20111201|2011-10-04 08:00,4,3.093,3.103,3.0815,3.096,2516
20111201|2011-10-04 08:30,4,3.095,3.1165,3.069,3.0775,2750
20111201|2011-10-04 09:00,4,3.0775,3.115,3.06,3.1005,3800
20111201|2011-10-04 09:30,4,3.0995,3.147,3.096,3.138,3122
20111201|2011-10-04 10:00,4,3.139,3.155,3.1055,3.1095,3629
20111201|2011-10-04 10:30,4,3.11,3.1125,3.0755,3.0975,4446
20111201|2011-10-04 11:00,4,3.098,3.126,3.0975,3.1115,1765
20111201|2011-10-04 11:30,4,3.109,3.1215,3.099,3.1035,1665
20111201|2011-10-04 12:00,4,3.1035,3.1045,3.085,3.0875,983
20111201|2011-10-04 12:30,4,3.0885,3.0955,3.074,3.076,1255
20111201|2011-10-04 13:00,4,3.0775,3.09,3.0445,3.0605,876
20111201|2011-10-04 13:30,4,3.059,3.0705,3.042,3.045,385
20111201|2011-10-04 14:00,4,3.044,3.07,3.031,3.065,744
20111201|2011-10-04 14:30,4,3.068,3.12,3.062,3.1165,1515
20111201|2011-10-04 15:00,4,3.119,3.136,3.114,3.131,675
20111201|2011-10-04 15:30,4,3.1325,3.1365,3.115,3.1335,291
20111201|2011-10-04 16:00,4,3.134,3.135,3.13,3.135,45
20111201|2011-10-04 17:00,5,3.135,3.139,3.1275,3.1275,123
20111201|2011-10-04 17:30,5,3.1275,3.135,3.1275,3.135,67
20111201|2011-10-04 18:00,5,3.1295,3.1375,3.128,3.131,46
20111201|2011-10-04 18:30,5,3.1305,3.137,3.1255,3.1315,98
20111201|2011-10-04 19:00,5,3.1325,3.15,3.129,3.1375,816
20111201|2011-10-04 19:30,5,3.137,3.1425,3.12,3.129,372
20111201|2011-10-04 20:00,5,3.1305,3.137,3.1185,3.1255,284
20111201|2011-10-04 20:30,5,3.1275,3.13,3.121,3.127,141
20111201|2011-10-04 21:00,5,3.127,3.1325,3.126,3.129,108
20111201|2011-10-04 21:30,5,3.1275,3.1445,3.1255,3.1405,193
20111201|2011-10-04 22:00,5,3.139,3.142,3.1295,3.132,121
20111201|2011-10-04 22:30,5,3.134,3.14,3.128,3.1315,171
20111201|2011-10-04 23:00,5,3.135,3.137,3.124,3.127,189
20111201|2011-10-04 23:30,5,3.128,3.145,3.1245,3.142,351
20111201|2011-10-05 00:00,5,3.143,3.15,3.133,3.134,478
20111201|2011-10-05 00:30,5,3.135,3.1625,3.1315,3.1585,716
20111201|2011-10-05 01:00,5,3.1585,3.165,3.1485,3.1615,576
20111201|2011-10-05 01:30,5,3.161,3.1705,3.1575,3.1585,443
20111201|2011-10-05 02:00,5,3.158,3.1655,3.143,3.145,1085
20111201|2011-10-05 02:30,5,3.145,3.1495,3.1285,3.1375,613
20111201|2011-10-05 03:00,5,3.1375,3.149,3.128,3.143,748
20111201|2011-10-05 03:30,5,3.1445,3.146,3.132,3.136,671
20111201|2011-10-05 04:00,5,3.1365,3.1385,3.109,3.1175,864
20111201|2011-10-05 04:30,5,3.1185,3.1185,3.101,3.115,729
20111201|2011-10-05 05:00,5,3.1145,3.128,3.1125,3.1275,744
20111201|2011-10-05 05:30,5,3.126,3.141,3.115,3.13,1848
20111201|2011-10-05 06:00,5,3.1295,3.135,3.1225,3.127,1463
20111201|2011-10-05 06:30,5,3.127,3.127,3.093,3.094,1106
20111201|2011-10-05 07:00,5,3.0945,3.102,3.0535,3.055,3113
20111201|2011-10-05 07:30,5,3.0565,3.08,3.055,3.068,3276
20111201|2011-10-05 08:00,5,3.066,3.085,3.0625,3.08,2097
20111201|2011-10-05 08:30,5,3.08,3.08,3.035,3.049,3371
20111201|2011-10-05 09:00,5,3.0495,3.068,3.0255,3.037,4722
20111201|2011-10-05 09:30,5,3.04,3.074,3.038,3.0605,4337
20111201|2011-10-05 10:00,5,3.0605,3.079,3.052,3.072,2681
20111201|2011-10-05 10:30,5,3.072,3.1,3.071,3.0945,2635
20111201|2011-10-05 11:00,5,3.0955,3.1045,3.0875,3.0935,1533
20111201|2011-10-05 11:30,5,3.093,3.11,3.0875,3.1075,1865
20111201|2011-10-05 12:00,5,3.107,3.126,3.1055,3.122,1389
20111201|2011-10-05 12:30,5,3.1215,3.129,3.1135,3.127,954
20111201|2011-10-05 13:00,5,3.1275,3.139,3.122,3.1315,1008
20111201|2011-10-05 13:30,5,3.1295,3.137,3.115,3.1305,840
20111201|2011-10-05 14:00,5,3.131,3.14,3.123,3.1335,606
20111201|2011-10-05 14:30,5,3.134,3.153,3.134,3.1515,722
20111201|2011-10-05 15:00,5,3.1525,3.1525,3.138,3.1385,170
20111201|2011-10-05 15:30,5,3.14,3.143,3.138,3.143,44
20111201|2011-10-05 16:00,5,3.1425,3.144,3.137,3.137,20
20111201|2011-10-05 17:00,6,3.127,3.152,3.1255,3.14,336
20111201|2011-10-05 17:30,6,3.14,3.142,3.1345,3.1395,73
20111201|2011-10-05 18:00,6,3.137,3.142,3.133,3.139,20
20111201|2011-10-05 18:30,6,3.1405,3.1465,3.1275,3.1315,84
20111201|2011-10-05 19:00,6,3.1305,3.134,3.1185,3.1225,450
20111201|2011-10-05 19:30,6,3.123,3.138,3.123,3.1345,199
20111201|2011-10-05 20:00,6,3.134,3.136,3.127,3.131,101
20111201|2011-10-05 20:30,6,3.13,3.139,3.13,3.136,152
20111201|2011-10-05 21:00,6,3.136,3.1395,3.136,3.136,197
20111201|2011-10-05 21:30,6,3.137,3.1435,3.134,3.135,266
20111201|2011-10-05 22:00,6,3.136,3.142,3.125,3.1325,156
20111201|2011-10-05 22:30,6,3.133,3.1345,3.126,3.126,65
20111201|2011-10-05 23:00,6,3.129,3.1345,3.1205,3.132,229
20111201|2011-10-05 23:30,6,3.133,3.1335,3.12,3.1235,377
20111201|2011-10-06 00:00,6,3.1235,3.134,3.1215,3.1335,142
20111201|2011-10-06 00:30,6,3.134,3.14,3.1275,3.138,172
20111201|2011-10-06 01:00,6,3.138,3.1675,3.1355,3.1585,697
20111201|2011-10-06 01:30,6,3.1595,3.16,3.1485,3.151,250
20111201|2011-10-06 02:00,6,3.153,3.186,3.1385,3.174,1477
20111201|2011-10-06 02:30,6,3.176,3.205,3.174,3.2025,1329
20111201|2011-10-06 03:00,6,3.202,3.2525,3.201,3.242,2872
20111201|2011-10-06 03:30,6,3.243,3.244,3.228,3.2315,830
20111201|2011-10-06 04:00,6,3.231,3.237,3.2185,3.225,502
20111201|2011-10-06 04:30,6,3.226,3.233,3.2195,3.231,640
20111201|2011-10-06 05:00,6,3.231,3.24,3.221,3.2385,420
20111201|2011-10-06 05:30,6,3.2385,3.2465,3.223,3.229,781
20111201|2011-10-06 06:00,6,3.228,3.245,3.2195,3.2305,1179
20111201|2011-10-06 06:30,6,3.229,3.23,3.194,3.2155,2313
20111201|2011-10-06 07:00,6,3.215,3.245,3.2015,3.2415,2531
20111201|2011-10-06 07:30,6,3.241,3.272,3.228,3.2475,2901
20111201|2011-10-06 08:00,6,3.248,3.2505,3.211,3.2355,3720
20111201|2011-10-06 08:30,6,3.235,3.2535,3.22,3.2425,2281
20111201|2011-10-06 09:00,6,3.2425,3.26,3.233,3.2545,1755
20111201|2011-10-06 09:30,6,3.255,3.27,3.2275,3.236,2621
20111201|2011-10-06 10:00,6,3.2365,3.2485,3.2275,3.2465,1726
20111201|2011-10-06 10:30,6,3.2475,3.2625,3.235,3.248,2046
20111201|2011-10-06 11:00,6,3.248,3.2575,3.2405,3.2515,831
20111201|2011-10-06 11:30,6,3.251,3.255,3.2415,3.2455,2172
20111201|2011-10-06 12:00,6,3.245,3.265,3.2435,3.2615,865
20111201|2011-10-06 12:30,6,3.259,3.2655,3.25,3.265,456
20111201|2011-10-06 13:00,6,3.265,3.2805,3.262,3.2735,999
20111201|2011-10-06 13:30,6,3.2745,3.276,3.2655,3.272,253
20111201|2011-10-06 14:00,6,3.2695,3.277,3.2625,3.27,306
20111201|2011-10-06 14:30,6,3.265,3.2765,3.265,3.2765,158
20111201|2011-10-06 15:00,6,3.2735,3.2765,3.268,3.272,82
20111201|2011-10-06 15:30,6,3.272,3.275,3.27,3.275,145
20111201|2011-10-06 16:00,6,3.275,3.275,3.2725,3.273,39
20111201|2011-10-06 17:00,7,3.273,3.2735,3.2655,3.2685,467
20111201|2011-10-06 17:30,7,3.27,3.273,3.2685,3.27,63
20111201|2011-10-06 18:00,7,3.269,3.2725,3.267,3.2715,49
20111201|2011-10-06 18:30,7,3.269,3.276,3.2655,3.276,69
20111201|2011-10-06 19:00,7,3.277,3.293,3.2705,3.2915,620
20111201|2011-10-06 19:30,7,3.2915,3.295,3.286,3.2905,275
20111201|2011-10-06 20:00,7,3.291,3.2915,3.2795,3.29,209
20111201|2011-10-06 20:30,7,3.289,3.2915,3.288,3.289,92
20111201|2011-10-06 21:00,7,3.2905,3.305,3.2905,3.305,372
20111201|2011-10-06 21:30,7,3.306,3.3155,3.304,3.3075,288
20111201|2011-10-06 22:00,7,3.3075,3.3245,3.305,3.318,494
20111201|2011-10-06 22:30,7,3.319,3.333,3.318,3.3285,398
20111201|2011-10-06 23:00,7,3.328,3.3315,3.3125,3.3195,330
20111201|2011-10-06 23:30,7,3.3185,3.3185,3.303,3.304,392
20111201|2011-10-07 00:00,7,3.303,3.307,3.293,3.297,347
20111201|2011-10-07 00:30,7,3.298,3.306,3.2945,3.2945,277
20111201|2011-10-07 01:00,7,3.2935,3.315,3.2915,3.313,585
20111201|2011-10-07 01:30,7,3.31,3.323,3.307,3.3135,495
20111201|2011-10-07 02:00,7,3.3135,3.3155,3.2955,3.3075,853
20111201|2011-10-07 02:30,7,3.306,3.31,3.302,3.306,296
20111201|2011-10-07 03:00,7,3.306,3.31,3.292,3.292,488
20111201|2011-10-07 03:30,7,3.292,3.292,3.2645,3.2665,1060
20111201|2011-10-07 04:00,7,3.266,3.278,3.258,3.2705,775
20111201|2011-10-07 04:30,7,3.271,3.2975,3.27,3.292,862
20111201|2011-10-07 05:00,7,3.2935,3.3105,3.2935,3.305,792
20111201|2011-10-07 05:30,7,3.305,3.307,3.289,3.297,407
20111201|2011-10-07 06:00,7,3.298,3.306,3.29,3.2905,1568
20111201|2011-10-07 06:30,7,3.2905,3.2925,3.27,3.27,1025
20111201|2011-10-07 07:00,7,3.2715,3.282,3.2595,3.272,2318
20111201|2011-10-07 07:30,7,3.274,3.3295,3.274,3.304,4810
20111201|2011-10-07 08:00,7,3.304,3.309,3.2785,3.3,1659
20111201|2011-10-07 08:30,7,3.2995,3.2995,3.265,3.293,2412
20111201|2011-10-07 09:00,7,3.293,3.338,3.2865,3.333,2812
20111201|2011-10-07 09:30,7,3.332,3.3345,3.307,3.31,2604
20111201|2011-10-07 10:00,7,3.31,3.319,3.2975,3.308,1540
20111201|2011-10-07 10:30,7,3.309,3.327,3.3015,3.326,3114
20111201|2011-10-07 11:00,7,3.3265,3.3275,3.2825,3.295,2253
20111201|2011-10-07 11:30,7,3.2945,3.298,3.272,3.273,2192
20111201|2011-10-07 12:00,7,3.273,3.2935,3.2685,3.285,1294
20111201|2011-10-07 12:30,7,3.283,3.2935,3.273,3.29,889
20111201|2011-10-07 13:00,7,3.2885,3.2965,3.283,3.2865,608
20111201|2011-10-07 13:30,7,3.2855,3.293,3.2795,3.2915,205
20111201|2011-10-07 14:00,7,3.291,3.3045,3.2875,3.299,212
20111201|2011-10-07 14:30,7,3.3025,3.3065,3.284,3.2855,258
20111201|2011-10-07 15:00,7,3.2855,3.2975,3.2855,3.2965,66
20111201|2011-10-07 15:30,7,3.295,3.295,3.287,3.2875,43
20111201|2011-10-07 16:00,7,3.2905,3.2905,3.2855,3.2855,35
20111201|2011-10-09 17:00,10,3.28,3.3035,3.2785,3.288,367
20111201|2011-10-09 17:30,10,3.29,3.291,3.2785,3.28,323
20111201|2011-10-09 18:00,10,3.28,3.2885,3.2775,3.278,122
20111201|2011-10-09 18:30,10,3.278,3.29,3.278,3.2895,258
20111201|2011-10-09 19:00,10,3.29,3.3,3.284,3.2975,898
20111201|2011-10-09 19:30,10,3.298,3.3145,3.298,3.309,317
20111201|2011-10-09 20:00,10,3.3095,3.344,3.309,3.3265,2258
20111201|2011-10-09 20:30,10,3.327,3.335,3.324,3.3315,628
20111201|2011-10-09 21:00,10,3.3315,3.3315,3.3165,3.321,724
20111201|2011-10-09 21:30,10,3.3205,3.3315,3.2845,3.287,1843
20111201|2011-10-09 22:00,10,3.287,3.3075,3.2845,3.2885,1013
20111201|2011-10-09 22:30,10,3.2885,3.304,3.287,3.2965,148
20111201|2011-10-09 23:00,10,3.2965,3.2995,3.2925,3.2945,186
20111201|2011-10-09 23:30,10,3.2935,3.3065,3.292,3.3055,335
20111201|2011-10-10 00:00,10,3.3055,3.3085,3.298,3.307,191
20111201|2011-10-10 00:30,10,3.3065,3.3095,3.299,3.2995,588
20111201|2011-10-10 01:00,10,3.3005,3.316,3.2935,3.304,889
20111201|2011-10-10 01:30,10,3.3035,3.3145,3.3,3.301,770
20111201|2011-10-10 02:00,10,3.3025,3.314,3.298,3.3075,965
20111201|2011-10-10 02:30,10,3.3095,3.326,3.304,3.326,506
20111201|2011-10-10 03:00,10,3.326,3.3315,3.3145,3.321,580
20111201|2011-10-10 03:30,10,3.3215,3.335,3.3195,3.3285,554
20111201|2011-10-10 04:00,10,3.33,3.336,3.3285,3.335,358
20111201|2011-10-10 04:30,10,3.3355,3.345,3.3305,3.3375,514
20111201|2011-10-10 05:00,10,3.337,3.3485,3.337,3.346,573
20111201|2011-10-10 05:30,10,3.3435,3.345,3.327,3.3305,561
20111201|2011-10-10 06:00,10,3.33,3.3305,3.3155,3.3185,565
20111201|2011-10-10 06:30,10,3.319,3.3245,3.312,3.319,967
20111201|2011-10-10 07:00,10,3.3195,3.3435,3.3195,3.337,1348
20111201|2011-10-10 07:30,10,3.336,3.34,3.32,3.324,2173
20111201|2011-10-10 08:00,10,3.324,3.3305,3.315,3.3225,930
20111201|2011-10-10 08:30,10,3.323,3.339,3.3175,3.3335,1976
20111201|2011-10-10 09:00,10,3.335,3.365,3.3215,3.358,2211
20111201|2011-10-10 09:30,10,3.359,3.38,3.357,3.375,2105
20111201|2011-10-10 10:00,10,3.375,3.385,3.364,3.379,1120
20111201|2011-10-10 10:30,10,3.3795,3.391,3.374,3.3855,1121
20111201|2011-10-10 11:00,10,3.3855,3.3895,3.37,3.382,746
20111201|2011-10-10 11:30,10,3.3815,3.3825,3.366,3.368,1363
20111201|2011-10-10 12:00,10,3.368,3.38,3.3665,3.3755,586
20111201|2011-10-10 12:30,10,3.376,3.38,3.372,3.3795,286
20111201|2011-10-10 13:00,10,3.3775,3.3785,3.3685,3.37,291
20111201|2011-10-10 13:30,10,3.373,3.374,3.3675,3.368,149
20111201|2011-10-10 14:00,10,3.37,3.37,3.3615,3.364,296
20111201|2011-10-10 14:30,10,3.363,3.377,3.361,3.376,246
20111201|2011-10-10 15:00,10,3.3765,3.3795,3.3745,3.3745,52
20111201|2011-10-10 15:30,10,3.374,3.3795,3.374,3.3785,76
20111201|2011-10-10 16:00,10,3.377,3.378,3.371,3.372,19
20111201|2011-10-10 17:00,11,3.361,3.3775,3.361,3.3685,442
20111201|2011-10-10 17:30,11,3.3685,3.3745,3.362,3.3715,121
20111201|2011-10-10 18:00,11,3.372,3.3745,3.368,3.368,59
20111201|2011-10-10 18:30,11,3.3685,3.3725,3.361,3.3685,89
20111201|2011-10-10 19:00,11,3.3705,3.3725,3.3595,3.362,166
20111201|2011-10-10 19:30,11,3.362,3.3815,3.362,3.3795,318
20111201|2011-10-10 20:00,11,3.3805,3.387,3.3695,3.381,740
20111201|2011-10-10 20:30,11,3.383,3.3845,3.3615,3.3625,748
20111201|2011-10-10 21:00,11,3.363,3.367,3.351,3.361,662
20111201|2011-10-10 21:30,11,3.359,3.3605,3.3325,3.3425,1358
20111201|2011-10-10 22:00,11,3.3425,3.344,3.3325,3.34,689
20111201|2011-10-10 22:30,11,3.341,3.346,3.339,3.345,93
20111201|2011-10-10 23:00,11,3.344,3.345,3.3405,3.342,43
20111201|2011-10-10 23:30,11,3.342,3.348,3.335,3.3395,413
20111201|2011-10-11 00:00,11,3.3395,3.3475,3.338,3.345,284
20111201|2011-10-11 00:30,11,3.345,3.346,3.3215,3.33,1078
20111201|2011-10-11 01:00,11,3.331,3.3315,3.3135,3.3175,1165
20111201|2011-10-11 01:30,11,3.3165,3.321,3.3075,3.313,1246
20111201|2011-10-11 02:00,11,3.3125,3.32,3.302,3.3165,901
20111201|2011-10-11 02:30,11,3.318,3.321,3.3,3.3075,558
20111201|2011-10-11 03:00,11,3.307,3.308,3.2835,3.289,1233
20111201|2011-10-11 03:30,11,3.2885,3.2945,3.27,3.275,1027
20111201|2011-10-11 04:00,11,3.2775,3.2875,3.2705,3.275,1552
20111201|2011-10-11 04:30,11,3.2745,3.2865,3.2715,3.2845,1156
20111201|2011-10-11 05:00,11,3.2845,3.2985,3.2815,3.285,622
20111201|2011-10-11 05:30,11,3.2835,3.292,3.2775,3.282,491
20111201|2011-10-11 06:00,11,3.281,3.286,3.2665,3.2785,690
20111201|2011-10-11 06:30,11,3.278,3.2815,3.257,3.2635,1106
20111201|2011-10-11 07:00,11,3.265,3.2745,3.2585,3.2625,1263
20111201|2011-10-11 07:30,11,3.2635,3.2675,3.2305,3.2525,2516
20111201|2011-10-11 08:00,11,3.252,3.256,3.2395,3.254,1378
20111201|2011-10-11 08:30,11,3.253,3.264,3.245,3.248,2018
20111201|2011-10-11 09:00,11,3.2465,3.2825,3.2345,3.282,2154
20111201|2011-10-11 09:30,11,3.2825,3.283,3.2675,3.2725,1325
20111201|2011-10-11 10:00,11,3.274,3.2845,3.2675,3.274,1122
20111201|2011-10-11 10:30,11,3.2755,3.3005,3.2755,3.299,1440
20111201|2011-10-11 11:00,11,3.2995,3.306,3.2905,3.296,1490
20111201|2011-10-11 11:30,11,3.2975,3.298,3.276,3.2905,1564
20111201|2011-10-11 12:00,11,3.29,3.2915,3.2825,3.29,690
20111201|2011-10-11 12:30,11,3.2905,3.297,3.288,3.2955,556
20111201|2011-10-11 13:00,11,3.2945,3.296,3.285,3.285,295
20111201|2011-10-11 13:30,11,3.285,3.2905,3.282,3.289,147
20111201|2011-10-11 14:00,11,3.291,3.295,3.288,3.289,126
20111201|2011-10-11 14:30,11,3.291,3.2965,3.2885,3.294,286
20111201|2011-10-11 15:00,11,3.293,3.294,3.2845,3.288,170
20111201|2011-10-11 15:30,11,3.286,3.2885,3.2745,3.2775,136
20111201|2011-10-11 16:00,11,3.2745,3.275,3.272,3.272,21
20111201|2011-10-11 17:00,12,3.275,3.2825,3.275,3.2795,61
20111201|2011-10-11 17:30,12,3.2765,3.281,3.2745,3.2775,28
20111201|2011-10-11 18:00,12,3.2775,3.2865,3.277,3.2805,82
20111201|2011-10-11 18:30,12,3.2835,3.2835,3.272,3.273,79
20111201|2011-10-11 19:00,12,3.2715,3.2795,3.27,3.275,169
20111201|2011-10-11 19:30,12,3.274,3.2745,3.25,3.262,605
20111201|2011-10-11 20:00,12,3.262,3.2715,3.2385,3.2485,1681
20111201|2011-10-11 20:30,12,3.2495,3.271,3.239,3.262,1177
20111201|2011-10-11 21:00,12,3.2625,3.31,3.259,3.305,1554
20111201|2011-10-11 21:30,12,3.305,3.3105,3.288,3.298,808
20111201|2011-10-11 22:00,12,3.2975,3.3355,3.297,3.323,1520
20111201|2011-10-11 22:30,12,3.3225,3.3375,3.319,3.3275,233
20111201|2011-10-11 23:00,12,3.3295,3.3345,3.324,3.328,168
20111201|2011-10-11 23:30,12,3.3285,3.3285,3.316,3.318,514
20111201|2011-10-12 00:00,12,3.3175,3.33,3.3155,3.327,546
20111201|2011-10-12 00:30,12,3.3265,3.336,3.318,3.3185,808
20111201|2011-10-12 01:00,12,3.318,3.3285,3.309,3.3265,800
20111201|2011-10-12 01:30,12,3.3265,3.344,3.3225,3.339,1283
20111201|2011-10-12 02:00,12,3.3375,3.3425,3.327,3.327,734
20111201|2011-10-12 02:30,12,3.327,3.34,3.3205,3.3395,691
20111201|2011-10-12 03:00,12,3.34,3.37,3.3385,3.365,1530
20111201|2011-10-12 03:30,12,3.364,3.368,3.3565,3.3585,569
20111201|2011-10-12 04:00,12,3.3585,3.368,3.3575,3.365,813
20111201|2011-10-12 04:30,12,3.3655,3.374,3.3605,3.364,1419
20111201|2011-10-12 05:00,12,3.365,3.3725,3.353,3.3565,1220
20111201|2011-10-12 05:30,12,3.357,3.364,3.3485,3.3615,1040
20111201|2011-10-12 06:00,12,3.3625,3.3715,3.357,3.3625,300
20111201|2011-10-12 06:30,12,3.3655,3.367,3.3585,3.3625,538
20111201|2011-10-12 07:00,12,3.3635,3.38,3.3595,3.38,1279
20111201|2011-10-12 07:30,12,3.38,3.401,3.3745,3.3885,2584
20111201|2011-10-12 08:00,12,3.3895,3.3915,3.3785,3.384,1596
20111201|2011-10-12 08:30,12,3.385,3.3935,3.3705,3.389,4048
20111201|2011-10-12 09:00,12,3.3895,3.4115,3.387,3.4055,3028
20111201|2011-10-12 09:30,12,3.4055,3.4105,3.3815,3.393,1635
20111201|2011-10-12 10:00,12,3.394,3.3985,3.384,3.3875,686
20111201|2011-10-12 10:30,12,3.386,3.4,3.3845,3.396,914
20111201|2011-10-12 11:00,12,3.396,3.397,3.383,3.39,813
20111201|2011-10-12 11:30,12,3.389,3.397,3.388,3.393,905
20111201|2011-10-12 12:00,12,3.393,3.3975,3.386,3.386,501
20111201|2011-10-12 12:30,12,3.385,3.391,3.3845,3.3875,478
20111201|2011-10-12 13:00,12,3.3885,3.3925,3.386,3.3875,444
20111201|2011-10-12 13:30,12,3.39,3.3935,3.361,3.366,1029
20111201|2011-10-12 14:00,12,3.3675,3.3735,3.3625,3.37,620
20111201|2011-10-12 14:30,12,3.3695,3.3735,3.361,3.362,275
20111201|2011-10-12 15:00,12,3.362,3.366,3.356,3.356,170
20111201|2011-10-12 15:30,12,3.3565,3.3685,3.3565,3.3635,106
20111201|2011-10-12 16:00,12,3.3645,3.3655,3.3525,3.3525,66
20111201|2011-10-12 17:00,13,3.3575,3.3665,3.351,3.354,487
20111201|2011-10-12 17:30,13,3.356,3.36,3.355,3.359,53
20111201|2011-10-12 18:00,13,3.359,3.3595,3.356,3.3595,29
20111201|2011-10-12 18:30,13,3.3595,3.36,3.357,3.3585,30
20111201|2011-10-12 19:00,13,3.3565,3.3625,3.3535,3.362,509
20111201|2011-10-12 19:30,13,3.3625,3.365,3.3465,3.35,286
20111201|2011-10-12 20:00,13,3.3485,3.3745,3.329,3.347,2012
20111201|2011-10-12 20:30,13,3.347,3.3475,3.33,3.334,789
20111201|2011-10-12 21:00,13,3.3325,3.3505,3.323,3.35,677
20111201|2011-10-12 21:30,13,3.347,3.352,3.3375,3.3405,388
20111201|2011-10-12 22:00,13,3.341,3.345,3.337,3.3415,288
20111201|2011-10-12 22:30,13,3.34,3.3445,3.3355,3.3445,67
20111201|2011-10-12 23:00,13,3.344,3.354,3.3425,3.3535,145
20111201|2011-10-12 23:30,13,3.352,3.359,3.3465,3.3485,395
20111201|2011-10-13 00:00,13,3.348,3.3495,3.338,3.339,192
20111201|2011-10-13 00:30,13,3.339,3.34,3.3175,3.326,1109
20111201|2011-10-13 01:00,13,3.326,3.3385,3.3245,3.328,717
20111201|2011-10-13 01:30,13,3.3285,3.3485,3.3275,3.347,734
20111201|2011-10-13 02:00,13,3.347,3.355,3.3395,3.3525,582
20111201|2011-10-13 02:30,13,3.3515,3.3615,3.351,3.355,416
20111201|2011-10-13 03:00,13,3.3535,3.3565,3.3425,3.352,1319
20111201|2011-10-13 03:30,13,3.3525,3.363,3.349,3.3555,813
20111201|2011-10-13 04:00,13,3.355,3.3655,3.355,3.3605,948
20111201|2011-10-13 04:30,13,3.3595,3.3595,3.3305,3.338,1685
20111201|2011-10-13 05:00,13,3.3375,3.3435,3.3315,3.336,1052
20111201|2011-10-13 05:30,13,3.3365,3.3375,3.3275,3.3345,1251
20111201|2011-10-13 06:00,13,3.3355,3.3355,3.322,3.332,700
20111201|2011-10-13 06:30,13,3.3325,3.3335,3.31,3.3165,1620
20111201|2011-10-13 07:00,13,3.317,3.3195,3.301,3.3175,1409
20111201|2011-10-13 07:30,13,3.317,3.327,3.3035,3.3185,1524
20111201|2011-10-13 08:00,13,3.3185,3.3265,3.3155,3.3195,952
20111201|2011-10-13 08:30,13,3.3195,3.32,3.286,3.296,2961
20111201|2011-10-13 09:00,13,3.2935,3.3125,3.2875,3.309,2184
20111201|2011-10-13 09:30,13,3.308,3.3145,3.302,3.309,787
20111201|2011-10-13 10:00,13,3.31,3.318,3.297,3.3095,1314
20111201|2011-10-13 10:30,13,3.3085,3.323,3.3035,3.3155,1982
20111201|2011-10-13 11:00,13,3.3155,3.3165,3.3025,3.3035,2289
20111201|2011-10-13 11:30,13,3.303,3.317,3.2975,3.3075,3049
20111201|2011-10-13 12:00,13,3.3075,3.32,3.3025,3.319,973
20111201|2011-10-13 12:30,13,3.319,3.3285,3.317,3.3195,977
20111201|2011-10-13 13:00,13,3.3195,3.3245,3.3105,3.3145,824
20111201|2011-10-13 13:30,13,3.3175,3.3345,3.3175,3.329,261
20111201|2011-10-13 14:00,13,3.328,3.3335,3.322,3.324,94
20111201|2011-10-13 14:30,13,3.3255,3.3305,3.3225,3.3305,70
20111201|2011-10-13 15:00,13,3.3305,3.3345,3.327,3.327,74
20111201|2011-10-13 15:30,13,3.328,3.329,3.3255,3.3265,34
20111201|2011-10-13 16:00,13,3.326,3.334,3.326,3.331,33
20111201|2011-10-13 17:00,14,3.328,3.3325,3.3255,3.3275,377
20111201|2011-10-13 17:30,14,3.327,3.327,3.3135,3.314,106
20111201|2011-10-13 18:00,14,3.3155,3.3255,3.315,3.3185,31
20111201|2011-10-13 18:30,14,3.316,3.3205,3.3125,3.3205,51
20111201|2011-10-13 19:00,14,3.3225,3.3275,3.3175,3.3185,146
20111201|2011-10-13 19:30,14,3.3195,3.321,3.315,3.316,243
20111201|2011-10-13 20:00,14,3.315,3.3595,3.315,3.357,1983
20111201|2011-10-13 20:30,14,3.357,3.3595,3.339,3.34,774
20111201|2011-10-13 21:00,14,3.341,3.3485,3.3365,3.3405,365
20111201|2011-10-13 21:30,14,3.3415,3.352,3.3385,3.34,279
20111201|2011-10-13 22:00,14,3.34,3.3465,3.3375,3.346,364
20111201|2011-10-13 22:30,14,3.346,3.346,3.338,3.34,53
20111201|2011-10-13 23:00,14,3.341,3.3515,3.3385,3.3505,182
20111201|2011-10-13 23:30,14,3.35,3.3505,3.3425,3.3435,271
20111201|2011-10-14 00:00,14,3.3435,3.344,3.3385,3.3415,157
20111201|2011-10-14 00:30,14,3.3415,3.378,3.3415,3.3775,1379
20111201|2011-10-14 01:00,14,3.377,3.3915,3.373,3.383,1313
20111201|2011-10-14 01:30,14,3.385,3.395,3.3845,3.393,1211
20111201|2011-10-14 02:00,14,3.3925,3.395,3.3745,3.3825,960
20111201|2011-10-14 02:30,14,3.382,3.3995,3.37,3.3995,1310
20111201|2011-10-14 03:00,14,3.4,3.4145,3.398,3.411,1690
20111201|2011-10-14 03:30,14,3.4115,3.4195,3.4085,3.4105,884
20111201|2011-10-14 04:00,14,3.412,3.413,3.404,3.405,1054
20111201|2011-10-14 04:30,14,3.405,3.4155,3.405,3.408,962
20111201|2011-10-14 05:00,14,3.41,3.4135,3.4075,3.4085,787
20111201|2011-10-14 05:30,14,3.408,3.4105,3.3985,3.404,813
20111201|2011-10-14 06:00,14,3.405,3.4115,3.4,3.41,618
20111201|2011-10-14 06:30,14,3.411,3.4115,3.3925,3.398,719
20111201|2011-10-14 07:00,14,3.399,3.4145,3.399,3.407,2312
20111201|2011-10-14 07:30,14,3.4085,3.4315,3.3955,3.397,4518
20111201|2011-10-14 08:00,14,3.396,3.419,3.386,3.409,2766
20111201|2011-10-14 08:30,14,3.411,3.4185,3.405,3.412,1537
20111201|2011-10-14 09:00,14,3.4115,3.416,3.3995,3.403,2454
20111201|2011-10-14 09:30,14,3.4025,3.41,3.401,3.4095,1440
20111201|2011-10-14 10:00,14,3.4095,3.41,3.3915,3.3925,1299
20111201|2011-10-14 10:30,14,3.3925,3.4085,3.392,3.402,722
20111201|2011-10-14 11:00,14,3.4015,3.41,3.4005,3.407,625
20111201|2011-10-14 11:30,14,3.4075,3.4135,3.4055,3.4105,1525
20111201|2011-10-14 12:00,14,3.41,3.418,3.4095,3.416,455
20111201|2011-10-14 12:30,14,3.415,3.421,3.412,3.419,421
20111201|2011-10-14 13:00,14,3.4175,3.42,3.4115,3.4185,223
20111201|2011-10-14 13:30,14,3.418,3.4215,3.416,3.4215,132
20111201|2011-10-14 14:00,14,3.4205,3.422,3.4175,3.422,103
20111201|2011-10-14 14:30,14,3.422,3.428,3.418,3.428,262
20111201|2011-10-14 15:00,14,3.4275,3.433,3.4275,3.4295,191
20111201|2011-10-14 15:30,14,3.428,3.4335,3.4265,3.4305,100
20111201|2011-10-14 16:00,14,3.4325,3.435,3.427,3.433,59
20111201|2011-10-16 17:00,17,3.4295,3.4415,3.4275,3.4325,198
20111201|2011-10-16 17:30,17,3.4335,3.4345,3.423,3.4255,171
20111201|2011-10-16 18:00,17,3.4245,3.4265,3.4225,3.4225,78
20111201|2011-10-16 18:30,17,3.422,3.4225,3.418,3.42,95
20111201|2011-10-16 19:00,17,3.42,3.42,3.411,3.4195,183
20111201|2011-10-16 19:30,17,3.42,3.4245,3.395,3.4185,638
20111201|2011-10-16 20:00,17,3.4175,3.4425,3.409,3.4275,1570
20111201|2011-10-16 20:30,17,3.4275,3.4385,3.423,3.429,828
20111201|2011-10-16 21:00,17,3.428,3.4295,3.4135,3.4155,765
20111201|2011-10-16 21:30,17,3.4155,3.426,3.405,3.4135,732
20111201|2011-10-16 22:00,17,3.415,3.4215,3.4,3.4035,414
20111201|2011-10-16 22:30,17,3.403,3.4065,3.4,3.403,72
20111201|2011-10-16 23:00,17,3.4035,3.4065,3.403,3.4065,116
20111201|2011-10-16 23:30,17,3.405,3.4075,3.4,3.404,324
20111201|2011-10-17 00:00,17,3.4035,3.4075,3.402,3.4045,94
20111201|2011-10-17 00:30,17,3.4055,3.4085,3.3935,3.402,569
20111201|2011-10-17 01:00,17,3.4015,3.409,3.3975,3.409,523
20111201|2011-10-17 01:30,17,3.4085,3.41,3.4025,3.407,406
20111201|2011-10-17 02:00,17,3.407,3.4325,3.405,3.4315,852
20111201|2011-10-17 02:30,17,3.431,3.4475,3.4265,3.4425,816
20111201|2011-10-17 03:00,17,3.4425,3.4495,3.434,3.449,846
20111201|2011-10-17 03:30,17,3.448,3.463,3.446,3.458,864
20111201|2011-10-17 04:00,17,3.4575,3.4635,3.448,3.45,1325
20111201|2011-10-17 04:30,17,3.45,3.4515,3.4375,3.449,1043
20111201|2011-10-17 05:00,17,3.449,3.4525,3.44,3.444,875
20111201|2011-10-17 05:30,17,3.444,3.4455,3.4245,3.43,868
20111201|2011-10-17 06:00,17,3.4295,3.4295,3.4145,3.428,1087
20111201|2011-10-17 06:30,17,3.428,3.435,3.4155,3.4265,979
20111201|2011-10-17 07:00,17,3.4265,3.4315,3.414,3.427,1117
20111201|2011-10-17 07:30,17,3.4255,3.428,3.408,3.411,2779
20111201|2011-10-17 08:00,17,3.411,3.4135,3.379,3.391,3219
20111201|2011-10-17 08:30,17,3.391,3.391,3.37,3.375,3190
20111201|2011-10-17 09:00,17,3.376,3.393,3.372,3.381,3019
20111201|2011-10-17 09:30,17,3.3805,3.3885,3.373,3.3865,2163
20111201|2011-10-17 10:00,17,3.386,3.397,3.386,3.3905,1443
20111201|2011-10-17 10:30,17,3.3915,3.404,3.3855,3.389,1214
20111201|2011-10-17 11:00,17,3.388,3.3885,3.3685,3.3745,1259
20111201|2011-10-17 11:30,17,3.374,3.382,3.3705,3.3735,1672
20111201|2011-10-17 12:00,17,3.373,3.38,3.371,3.377,686
20111201|2011-10-17 12:30,17,3.3755,3.376,3.3685,3.37,566
20111201|2011-10-17 13:00,17,3.3695,3.371,3.3445,3.352,816
20111201|2011-10-17 13:30,17,3.351,3.3625,3.3405,3.361,454
20111201|2011-10-17 14:00,17,3.362,3.365,3.3505,3.355,145
20111201|2011-10-17 14:30,17,3.3545,3.3605,3.347,3.349,166
20111201|2011-10-17 15:00,17,3.3485,3.35,3.332,3.333,353
20111201|2011-10-17 15:30,17,3.336,3.341,3.335,3.3375,63
20111201|2011-10-17 16:00,17,3.3355,3.3375,3.332,3.332,21
20111201|2011-10-17 17:00,18,3.334,3.3425,3.334,3.3425,31
20111201|2011-10-17 17:30,18,3.34,3.346,3.3395,3.344,511
20111201|2011-10-17 18:00,18,3.345,3.347,3.343,3.3455,53
20111201|2011-10-17 18:30,18,3.345,3.351,3.344,3.348,92
20111201|2011-10-17 19:00,18,3.3495,3.357,3.34,3.354,309
20111201|2011-10-17 19:30,18,3.353,3.36,3.345,3.36,217
20111201|2011-10-17 20:00,18,3.3595,3.3635,3.34,3.343,977
20111201|2011-10-17 20:30,18,3.3425,3.345,3.325,3.331,940
20111201|2011-10-17 21:00,18,3.3275,3.328,3.3135,3.317,871
20111201|2011-10-17 21:30,18,3.317,3.3315,3.314,3.3235,482
20111201|2011-10-17 22:00,18,3.323,3.3275,3.313,3.32,605
20111201|2011-10-17 22:30,18,3.32,3.331,3.32,3.33,140
20111201|2011-10-17 23:00,18,3.3295,3.335,3.325,3.334,165
20111201|2011-10-17 23:30,18,3.333,3.3365,3.32,3.3255,474
20111201|2011-10-18 00:00,18,3.3245,3.328,3.3215,3.325,159
20111201|2011-10-18 00:30,18,3.3245,3.325,3.315,3.32,741
20111201|2011-10-18 01:00,18,3.3215,3.3235,3.308,3.3095,653
20111201|2011-10-18 01:30,18,3.309,3.314,3.2825,3.2925,1993
20111201|2011-10-18 02:00,18,3.2925,3.297,3.2835,3.29,1112
20111201|2011-10-18 02:30,18,3.29,3.302,3.2875,3.298,687
20111201|2011-10-18 03:00,18,3.2975,3.3025,3.289,3.2975,645
20111201|2011-10-18 03:30,18,3.2985,3.2985,3.2785,3.2925,1136
20111201|2011-10-18 04:00,18,3.292,3.292,3.2715,3.2895,1266
20111201|2011-10-18 04:30,18,3.2895,3.2905,3.2765,3.2875,922
20111201|2011-10-18 05:00,18,3.2865,3.294,3.285,3.294,880
20111201|2011-10-18 05:30,18,3.294,3.3015,3.2905,3.2935,1084
20111201|2011-10-18 06:00,18,3.2935,3.3,3.2895,3.2975,1084
20111201|2011-10-18 06:30,18,3.297,3.3055,3.263,3.264,1651
20111201|2011-10-18 07:00,18,3.264,3.2795,3.2575,3.2795,2356
20111201|2011-10-18 07:30,18,3.2785,3.2945,3.2735,3.29,1599
20111201|2011-10-18 08:00,18,3.29,3.3215,3.29,3.304,2191
20111201|2011-10-18 08:30,18,3.3045,3.32,3.2845,3.289,2021
20111201|2011-10-18 09:00,18,3.2915,3.311,3.2815,3.3105,7596
20111201|2011-10-18 09:30,18,3.3105,3.329,3.307,3.327,3722
20111201|2011-10-18 10:00,18,3.328,3.3315,3.312,3.3145,2072
20111201|2011-10-18 10:30,18,3.3145,3.3715,3.3145,3.3705,2753
20111201|2011-10-18 11:00,18,3.3705,3.374,3.356,3.361,1502
20111201|2011-10-18 11:30,18,3.361,3.3745,3.3575,3.359,2445
20111201|2011-10-18 12:00,18,3.359,3.3645,3.3575,3.36,941
20111201|2011-10-18 12:30,18,3.3615,3.369,3.3555,3.3665,541
20111201|2011-10-18 13:00,18,3.365,3.373,3.36,3.37,309
20111201|2011-10-18 13:30,18,3.3715,3.374,3.3635,3.37,156
20111201|2011-10-18 14:00,18,3.3705,3.4205,3.369,3.4005,1343
20111201|2011-10-18 14:30,18,3.3995,3.413,3.3755,3.38,802
20111201|2011-10-18 15:00,18,3.379,3.3825,3.3725,3.3815,261
20111201|2011-10-18 15:30,18,3.3815,3.383,3.369,3.3725,152
20111201|2011-10-18 16:00,18,3.375,3.376,3.3715,3.375,28
20111201|2011-10-18 17:00,19,3.374,3.3745,3.3655,3.367,93
20111201|2011-10-18 17:30,19,3.366,3.368,3.365,3.365,26
20111201|2011-10-18 18:00,19,3.365,3.37,3.3645,3.37,24
20111201|2011-10-18 18:30,19,3.37,3.3725,3.367,3.3695,58
20111201|2011-10-18 19:00,19,3.369,3.3725,3.349,3.3535,337
20111201|2011-10-18 19:30,19,3.3525,3.3565,3.347,3.35,333
20111201|2011-10-18 20:00,19,3.348,3.3775,3.338,3.3695,1630
20111201|2011-10-18 20:30,19,3.3695,3.3725,3.347,3.349,580
20111201|2011-10-18 21:00,19,3.349,3.3545,3.344,3.3525,278
20111201|2011-10-18 21:30,19,3.3515,3.3665,3.348,3.357,369
20111201|2011-10-18 22:00,19,3.357,3.3605,3.339,3.34,556
20111201|2011-10-18 22:30,19,3.34,3.3405,3.325,3.3325,350
20111201|2011-10-18 23:00,19,3.3315,3.3385,3.3305,3.3375,103
20111201|2011-10-18 23:30,19,3.338,3.352,3.3355,3.351,349
20111201|2011-10-19 00:00,19,3.349,3.355,3.3435,3.352,173
20111201|2011-10-19 00:30,19,3.3525,3.354,3.3215,3.33,1348
20111201|2011-10-19 01:00,19,3.3295,3.331,3.312,3.321,1683
20111201|2011-10-19 01:30,19,3.32,3.3325,3.3105,3.325,1213
20111201|2011-10-19 02:00,19,3.3255,3.3325,3.315,3.332,564
20111201|2011-10-19 02:30,19,3.3305,3.334,3.3185,3.3215,512
20111201|2011-10-19 03:00,19,3.3215,3.3255,3.307,3.3095,744
20111201|2011-10-19 03:30,19,3.309,3.32,3.307,3.32,508
20111201|2011-10-19 04:00,19,3.3205,3.3375,3.3185,3.332,848
20111201|2011-10-19 04:30,19,3.3305,3.337,3.329,3.336,511
20111201|2011-10-19 05:00,19,3.336,3.345,3.314,3.3205,1057
20111201|2011-10-19 05:30,19,3.32,3.337,3.3165,3.333,693
20111201|2011-10-19 06:00,19,3.333,3.338,3.318,3.3225,818
20111201|2011-10-19 06:30,19,3.322,3.322,3.3005,3.3025,1822
20111201|2011-10-19 07:00,19,3.3025,3.3075,3.296,3.304,1251
20111201|2011-10-19 07:30,19,3.3015,3.325,3.3015,3.32,1811
20111201|2011-10-19 08:00,19,3.319,3.319,3.3025,3.3055,931
20111201|2011-10-19 08:30,19,3.3055,3.319,3.274,3.2845,3617
20111201|2011-10-19 09:00,19,3.2835,3.3015,3.2765,3.296,2564
20111201|2011-10-19 09:30,19,3.298,3.316,3.2935,3.2985,3141
20111201|2011-10-19 10:00,19,3.299,3.299,3.271,3.287,2662
20111201|2011-10-19 10:30,19,3.288,3.293,3.2515,3.2515,2512
20111201|2011-10-19 11:00,19,3.2515,3.2605,3.241,3.255,1696
20111201|2011-10-19 11:30,19,3.256,3.2655,3.2505,3.258,1410
20111201|2011-10-19 12:00,19,3.2585,3.2645,3.2485,3.25,671
20111201|2011-10-19 12:30,19,3.2505,3.251,3.2385,3.2425,786
20111201|2011-10-19 13:00,19,3.2435,3.2475,3.2075,3.209,1235
20111201|2011-10-19 13:30,19,3.208,3.2185,3.206,3.209,581
20111201|2011-10-19 14:00,19,3.209,3.215,3.206,3.2065,269
20111201|2011-10-19 14:30,19,3.2065,3.2255,3.2065,3.221,533
20111201|2011-10-19 15:00,19,3.224,3.225,3.212,3.217,77
20111201|2011-10-19 15:30,19,3.2155,3.2245,3.2145,3.221,50
20111201|2011-10-19 16:00,19,3.221,3.2285,3.221,3.2285,16
20111201|2011-10-19 17:00,20,3.2215,3.2335,3.22,3.23,97
20111201|2011-10-19 17:30,20,3.2295,3.231,3.229,3.229,42
20111201|2011-10-19 18:00,20,3.23,3.235,3.225,3.235,87
20111201|2011-10-19 18:30,20,3.2345,3.235,3.2295,3.23,79
20111201|2011-10-19 19:00,20,3.231,3.232,3.213,3.224,485
20111201|2011-10-19 19:30,20,3.2225,3.228,3.197,3.1995,745
20111201|2011-10-19 20:00,20,3.197,3.206,3.1605,3.173,2547
20111201|2011-10-19 20:30,20,3.174,3.1745,3.1605,3.163,771
20111201|2011-10-19 21:00,20,3.1625,3.1635,3.143,3.155,1149
20111201|2011-10-19 21:30,20,3.155,3.159,3.1495,3.1505,522
20111201|2011-10-19 22:00,20,3.15,3.154,3.142,3.149,668
20111201|2011-10-19 22:30,20,3.148,3.1565,3.144,3.1525,153
20111201|2011-10-19 23:00,20,3.152,3.156,3.1435,3.1465,205
20111201|2011-10-19 23:30,20,3.144,3.149,3.131,3.1335,656
20111201|2011-10-20 00:00,20,3.1335,3.141,3.129,3.138,377
20111201|2011-10-20 00:30,20,3.1385,3.1505,3.1305,3.1405,496
20111201|2011-10-20 01:00,20,3.1405,3.1485,3.128,3.1425,1109
20111201|2011-10-20 01:30,20,3.1435,3.1505,3.139,3.142,700
20111201|2011-10-20 02:00,20,3.1425,3.154,3.1335,3.1345,1099
20111201|2011-10-20 02:30,20,3.1345,3.159,3.1325,3.151,628
20111201|2011-10-20 03:00,20,3.1515,3.153,3.1365,3.148,943
20111201|2011-10-20 03:30,20,3.1495,3.157,3.1415,3.143,488
20111201|2011-10-20 04:00,20,3.1425,3.1665,3.14,3.1585,1171
20111201|2011-10-20 04:30,20,3.162,3.174,3.1515,3.162,1569
20111201|2011-10-20 05:00,20,3.163,3.1765,3.163,3.174,586
20111201|2011-10-20 05:30,20,3.173,3.176,3.157,3.1615,675
20111201|2011-10-20 06:00,20,3.161,3.163,3.1265,3.133,1065
20111201|2011-10-20 06:30,20,3.1325,3.1495,3.125,3.1435,1116
20111201|2011-10-20 07:00,20,3.144,3.154,3.141,3.1435,1792
20111201|2011-10-20 07:30,20,3.143,3.159,3.1385,3.1535,1966
20111201|2011-10-20 08:00,20,3.154,3.1645,3.1455,3.16,1529
20111201|2011-10-20 08:30,20,3.1615,3.1715,3.1505,3.1635,2705
20111201|2011-10-20 09:00,20,3.1645,3.178,3.141,3.146,2929
20111201|2011-10-20 09:30,20,3.146,3.146,3.0955,3.096,3323
20111201|2011-10-20 10:00,20,3.0955,3.096,3.053,3.066,4901
20111201|2011-10-20 10:30,20,3.0675,3.0735,3.0405,3.0515,2743
20111201|2011-10-20 11:00,20,3.0515,3.057,3.031,3.0565,2280
20111201|2011-10-20 11:30,20,3.057,3.062,3.045,3.0575,2604
20111201|2011-10-20 12:00,20,3.058,3.077,3.056,3.07,1879
20111201|2011-10-20 12:30,20,3.0715,3.079,3.058,3.0705,1108
20111201|2011-10-20 13:00,20,3.0685,3.0775,3.0555,3.0675,931
20111201|2011-10-20 13:30,20,3.0655,3.088,3.063,3.083,546
20111201|2011-10-20 14:00,20,3.0835,3.088,3.078,3.081,462
20111201|2011-10-20 14:30,20,3.083,3.091,3.082,3.0875,349
20111201|2011-10-20 15:00,20,3.0875,3.089,3.0815,3.082,140
20111201|2011-10-20 15:30,20,3.0835,3.088,3.0815,3.086,41
20111201|2011-10-20 16:00,20,3.0835,3.0895,3.0835,3.085,32
20111201|2011-10-20 17:00,21,3.085,3.0875,3.082,3.084,81
20111201|2011-10-20 17:30,21,3.0835,3.087,3.081,3.0815,45
20111201|2011-10-20 18:00,21,3.0815,3.0865,3.0795,3.0815,306
20111201|2011-10-20 18:30,21,3.0785,3.09,3.077,3.0865,79
20111201|2011-10-20 19:00,21,3.0865,3.1,3.0825,3.083,658
20111201|2011-10-20 19:30,21,3.0825,3.1125,3.0795,3.106,986
20111201|2011-10-20 20:00,21,3.105,3.165,3.101,3.165,2858
20111201|2011-10-20 20:30,21,3.165,3.165,3.1495,3.1515,836
20111201|2011-10-20 21:00,21,3.154,3.195,3.15,3.191,1152
20111201|2011-10-20 21:30,21,3.1905,3.1915,3.165,3.168,967
20111201|2011-10-20 22:00,21,3.1675,3.1765,3.1365,3.143,1444
20111201|2011-10-20 22:30,21,3.142,3.1455,3.137,3.1375,368
20111201|2011-10-20 23:00,21,3.1365,3.144,3.131,3.142,296
20111201|2011-10-20 23:30,21,3.14,3.14,3.128,3.128,510
20111201|2011-10-21 00:00,21,3.129,3.1465,3.128,3.1465,360
20111201|2011-10-21 00:30,21,3.146,3.1675,3.145,3.161,1184
20111201|2011-10-21 01:00,21,3.1605,3.172,3.1425,3.1435,2006
20111201|2011-10-21 01:30,21,3.1435,3.149,3.1305,3.1475,1216
20111201|2011-10-21 02:00,21,3.145,3.162,3.1395,3.161,1246
20111201|2011-10-21 02:30,21,3.1605,3.1645,3.15,3.151,727
20111201|2011-10-21 03:00,21,3.152,3.157,3.1335,3.1495,1099
20111201|2011-10-21 03:30,21,3.1515,3.1645,3.146,3.1585,581
20111201|2011-10-21 04:00,21,3.1585,3.177,3.153,3.171,961
20111201|2011-10-21 04:30,21,3.1725,3.1765,3.162,3.1705,478
20111201|2011-10-21 05:00,21,3.1705,3.18,3.1665,3.1695,657
20111201|2011-10-21 05:30,21,3.1705,3.1705,3.1585,3.163,507
20111201|2011-10-21 06:00,21,3.1635,3.192,3.1635,3.192,1135
20111201|2011-10-21 06:30,21,3.1925,3.219,3.191,3.204,2584
20111201|2011-10-21 07:00,21,3.204,3.213,3.1955,3.202,1669
20111201|2011-10-21 07:30,21,3.202,3.214,3.196,3.2095,1585
20111201|2011-10-21 08:00,21,3.211,3.222,3.2055,3.2085,1826
20111201|2011-10-21 08:30,21,3.2095,3.233,3.205,3.2235,2292
20111201|2011-10-21 09:00,21,3.2235,3.2405,3.2165,3.2285,2655
20111201|2011-10-21 09:30,21,3.2285,3.2305,3.215,3.2195,1824
20111201|2011-10-21 10:00,21,3.2195,3.2235,3.2055,3.2125,1608
20111201|2011-10-21 10:30,21,3.2135,3.238,3.2135,3.2245,1257
20111201|2011-10-21 11:00,21,3.2235,3.228,3.22,3.225,534
20111201|2011-10-21 11:30,21,3.225,3.227,3.2175,3.221,1323
20111201|2011-10-21 12:00,21,3.2215,3.2245,3.216,3.22,719
20111201|2011-10-21 12:30,21,3.22,3.2305,3.2195,3.2255,642
20111201|2011-10-21 13:00,21,3.227,3.231,3.22,3.228,307
20111201|2011-10-21 13:30,21,3.226,3.2375,3.225,3.234,146
20111201|2011-10-21 14:00,21,3.2365,3.2385,3.232,3.233,205
20111201|2011-10-21 14:30,21,3.234,3.247,3.23,3.2445,379
20111201|2011-10-21 15:00,21,3.244,3.278,3.244,3.26,492
20111201|2011-10-21 15:30,21,3.26,3.26,3.252,3.2585,79
20111201|2011-10-21 16:00,21,3.2545,3.2545,3.2505,3.2505,34
20111201|2011-10-23 17:00,24,3.2455,3.2485,3.2265,3.2285,256
20111201|2011-10-23 17:30,24,3.228,3.234,3.223,3.2305,135
20111201|2011-10-23 18:00,24,3.228,3.2485,3.2255,3.233,137
20111201|2011-10-23 18:30,24,3.237,3.2595,3.231,3.251,192
20111201|2011-10-23 19:00,24,3.2515,3.29,3.243,3.289,859
20111201|2011-10-23 19:30,24,3.289,3.32,3.2755,3.2855,1048
20111201|2011-10-23 20:00,24,3.285,3.307,3.2585,3.26,1957
20111201|2011-10-23 20:30,24,3.26,3.2705,3.248,3.2655,1199
20111201|2011-10-23 21:00,24,3.2655,3.2655,3.248,3.248,470
20111201|2011-10-23 21:30,24,3.2515,3.3095,3.248,3.3,1727
20111201|2011-10-23 22:00,24,3.3,3.315,3.2795,3.3145,1014
20111201|2011-10-23 22:30,24,3.3145,3.332,3.311,3.33,394
20111201|2011-10-23 23:00,24,3.329,3.3295,3.317,3.322,193
20111201|2011-10-23 23:30,24,3.322,3.329,3.317,3.325,390
20111201|2011-10-24 00:00,24,3.324,3.3375,3.319,3.3345,331
20111201|2011-10-24 00:30,24,3.3355,3.363,3.3355,3.3575,1025
20111201|2011-10-24 01:00,24,3.3575,3.364,3.3475,3.364,438
20111201|2011-10-24 01:30,24,3.364,3.3675,3.353,3.362,518
20111201|2011-10-24 02:00,24,3.361,3.3655,3.35,3.3605,774
20111201|2011-10-24 02:30,24,3.36,3.365,3.338,3.34,881
20111201|2011-10-24 03:00,24,3.341,3.3525,3.3315,3.332,1226
20111201|2011-10-24 03:30,24,3.332,3.3365,3.323,3.333,721
20111201|2011-10-24 04:00,24,3.333,3.3345,3.32,3.332,695
20111201|2011-10-24 04:30,24,3.3315,3.341,3.3315,3.336,407
20111201|2011-10-24 05:00,24,3.336,3.3615,3.3325,3.358,972
20111201|2011-10-24 05:30,24,3.359,3.359,3.333,3.3355,683
20111201|2011-10-24 06:00,24,3.335,3.3475,3.3335,3.347,442
20111201|2011-10-24 06:30,24,3.3475,3.3515,3.3375,3.346,684
20111201|2011-10-24 07:00,24,3.3455,3.3475,3.3335,3.337,1096
20111201|2011-10-24 07:30,24,3.3375,3.344,3.3225,3.324,1693
20111201|2011-10-24 08:00,24,3.324,3.3455,3.3225,3.345,1567
20111201|2011-10-24 08:30,24,3.3445,3.378,3.3405,3.3705,3440
20111201|2011-10-24 09:00,24,3.3715,3.411,3.3645,3.4055,3837
20111201|2011-10-24 09:30,24,3.4055,3.4165,3.3965,3.407,2370
20111201|2011-10-24 10:00,24,3.4085,3.45,3.408,3.448,3177
20111201|2011-10-24 10:30,24,3.447,3.47,3.444,3.451,3778
20111201|2011-10-24 11:00,24,3.4515,3.4525,3.444,3.447,1275
20111201|2011-10-24 11:30,24,3.447,3.4535,3.43,3.451,2924
20111201|2011-10-24 12:00,24,3.4505,3.4615,3.4445,3.4575,895
20111201|2011-10-24 12:30,24,3.457,3.47,3.453,3.465,954
20111201|2011-10-24 13:00,24,3.4645,3.465,3.4455,3.4535,494
20111201|2011-10-24 13:30,24,3.454,3.4575,3.45,3.455,223
20111201|2011-10-24 14:00,24,3.457,3.4615,3.448,3.45,256
20111201|2011-10-24 14:30,24,3.452,3.459,3.446,3.4585,354
20111201|2011-10-24 15:00,24,3.4555,3.4695,3.452,3.458,340
20111201|2011-10-24 15:30,24,3.458,3.463,3.455,3.4625,122
20111201|2011-10-24 16:00,24,3.4625,3.4635,3.455,3.455,27
20111201|2011-10-24 17:00,25,3.4605,3.4615,3.451,3.456,144
20111201|2011-10-24 17:30,25,3.4575,3.46,3.454,3.457,70
20111201|2011-10-24 18:00,25,3.457,3.4595,3.451,3.452,43
20111201|2011-10-24 18:30,25,3.453,3.4585,3.4505,3.4535,107
20111201|2011-10-24 19:00,25,3.452,3.457,3.4365,3.439,483
20111201|2011-10-24 19:30,25,3.4375,3.4545,3.434,3.436,421
20111201|2011-10-24 20:00,25,3.4355,3.457,3.421,3.4435,2742
20111201|2011-10-24 20:30,25,3.443,3.4445,3.422,3.433,1039
20111201|2011-10-24 21:00,25,3.4335,3.438,3.4265,3.4275,468
20111201|2011-10-24 21:30,25,3.4275,3.4525,3.4135,3.4435,1748
20111201|2011-10-24 22:00,25,3.443,3.5275,3.442,3.5055,4146
20111201|2011-10-24 22:30,25,3.504,3.507,3.4825,3.497,425
20111201|2011-10-24 23:00,25,3.498,3.521,3.498,3.5175,327
20111201|2011-10-24 23:30,25,3.517,3.523,3.506,3.507,430
20111201|2011-10-25 00:00,25,3.5075,3.539,3.5075,3.528,876
20111201|2011-10-25 00:30,25,3.5285,3.5295,3.4875,3.4895,875
20111201|2011-10-25 01:00,25,3.4905,3.511,3.478,3.505,1024
20111201|2011-10-25 01:30,25,3.5055,3.511,3.483,3.487,757
20111201|2011-10-25 02:00,25,3.4855,3.4985,3.476,3.4895,885
20111201|2011-10-25 02:30,25,3.488,3.5085,3.4765,3.502,926
20111201|2011-10-25 03:00,25,3.503,3.5135,3.4825,3.4865,926
20111201|2011-10-25 03:30,25,3.487,3.5,3.48,3.481,544
20111201|2011-10-25 04:00,25,3.48,3.4805,3.4535,3.4545,1215
20111201|2011-10-25 04:30,25,3.454,3.4565,3.4405,3.445,846
20111201|2011-10-25 05:00,25,3.4445,3.454,3.431,3.453,734
20111201|2011-10-25 05:30,25,3.453,3.4765,3.453,3.458,923
20111201|2011-10-25 06:00,25,3.459,3.4645,3.446,3.4495,586
20111201|2011-10-25 06:30,25,3.45,3.455,3.4405,3.4545,1033
20111201|2011-10-25 07:00,25,3.4535,3.4675,3.433,3.438,2387
20111201|2011-10-25 07:30,25,3.439,3.453,3.432,3.4475,1311
20111201|2011-10-25 08:00,25,3.446,3.4555,3.432,3.4415,1707
20111201|2011-10-25 08:30,25,3.4415,3.4415,3.3875,3.393,4342
20111201|2011-10-25 09:00,25,3.3895,3.4085,3.358,3.403,3589
20111201|2011-10-25 09:30,25,3.404,3.4355,3.396,3.4015,2638
20111201|2011-10-25 10:00,25,3.4025,3.412,3.395,3.4105,924
20111201|2011-10-25 10:30,25,3.409,3.418,3.3945,3.403,1057
20111201|2011-10-25 11:00,25,3.403,3.428,3.401,3.428,1139
20111201|2011-10-25 11:30,25,3.428,3.435,3.412,3.4175,1467
20111201|2011-10-25 12:00,25,3.4175,3.432,3.417,3.421,762
20111201|2011-10-25 12:30,25,3.4205,3.421,3.412,3.4155,572
20111201|2011-10-25 13:00,25,3.4165,3.419,3.406,3.411,328
20111201|2011-10-25 13:30,25,3.4105,3.4225,3.407,3.4205,322
20111201|2011-10-25 14:00,25,3.419,3.425,3.4115,3.4165,299
20111201|2011-10-25 14:30,25,3.42,3.42,3.399,3.4045,506
20111201|2011-10-25 15:00,25,3.4045,3.4105,3.402,3.4105,229
20111201|2011-10-25 15:30,25,3.4105,3.4105,3.405,3.4085,60
20111201|2011-10-25 16:00,25,3.4085,3.41,3.407,3.41,13
20111201|2011-10-25 17:00,26,3.4135,3.427,3.4,3.406,83
20111201|2011-10-25 17:30,26,3.406,3.4085,3.401,3.401,88
20111201|2011-10-25 18:00,26,3.403,3.405,3.396,3.405,124
20111201|2011-10-25 18:30,26,3.4035,3.406,3.3975,3.402,111
20111201|2011-10-25 19:00,26,3.4,3.417,3.3995,3.416,371
20111201|2011-10-25 19:30,26,3.4135,3.4175,3.4035,3.4155,437
20111201|2011-10-25 20:00,26,3.4145,3.472,3.413,3.454,2458
20111201|2011-10-25 20:30,26,3.4545,3.4715,3.4445,3.4495,847
20111201|2011-10-25 21:00,26,3.4505,3.4835,3.4435,3.4785,774
20111201|2011-10-25 21:30,26,3.4795,3.485,3.4575,3.4725,672
20111201|2011-10-25 22:00,26,3.472,3.4945,3.466,3.4935,1175
20111201|2011-10-25 22:30,26,3.4945,3.5065,3.482,3.5005,465
20111201|2011-10-25 23:00,26,3.5025,3.5115,3.497,3.504,395
20111201|2011-10-25 23:30,26,3.505,3.513,3.4915,3.4985,385
20111201|2011-10-26 00:00,26,3.498,3.5035,3.491,3.498,199
20111201|2011-10-26 00:30,26,3.4995,3.52,3.4995,3.512,899
20111201|2011-10-26 01:00,26,3.5135,3.523,3.476,3.485,1142
20111201|2011-10-26 01:30,26,3.485,3.494,3.4705,3.494,1034
20111201|2011-10-26 02:00,26,3.4935,3.509,3.488,3.4905,709
20111201|2011-10-26 02:30,26,3.492,3.503,3.484,3.498,757
20111201|2011-10-26 03:00,26,3.4965,3.514,3.4935,3.4995,931
20111201|2011-10-26 03:30,26,3.4995,3.51,3.4925,3.504,550
20111201|2011-10-26 04:00,26,3.503,3.521,3.499,3.5145,611
20111201|2011-10-26 04:30,26,3.515,3.5165,3.503,3.5075,591
20111201|2011-10-26 05:00,26,3.508,3.513,3.4995,3.5035,461
20111201|2011-10-26 05:30,26,3.5035,3.514,3.501,3.503,529
20111201|2011-10-26 06:00,26,3.5025,3.514,3.4975,3.5085,523
20111201|2011-10-26 06:30,26,3.5085,3.512,3.4835,3.4835,1313
20111201|2011-10-26 07:00,26,3.4835,3.51,3.4835,3.497,1722
20111201|2011-10-26 07:30,26,3.4965,3.5105,3.4905,3.508,1546
20111201|2011-10-26 08:00,26,3.5085,3.5685,3.5025,3.565,5017
20111201|2011-10-26 08:30,26,3.566,3.585,3.562,3.572,4772
20111201|2011-10-26 09:00,26,3.5735,3.588,3.551,3.5585,3273
20111201|2011-10-26 09:30,26,3.557,3.557,3.4735,3.48,3742
20111201|2011-10-26 10:00,26,3.4795,3.4965,3.4555,3.457,3008
20111201|2011-10-26 10:30,26,3.456,3.487,3.455,3.477,2148
20111201|2011-10-26 11:00,26,3.478,3.4845,3.4725,3.4845,879
20111201|2011-10-26 11:30,26,3.485,3.4965,3.4825,3.4915,1415
20111201|2011-10-26 12:00,26,3.4915,3.4955,3.4825,3.4925,925
20111201|2011-10-26 12:30,26,3.495,3.5115,3.4935,3.505,968
20111201|2011-10-26 13:00,26,3.5045,3.514,3.492,3.4985,432
20111201|2011-10-26 13:30,26,3.4985,3.512,3.4975,3.501,347
20111201|2011-10-26 14:00,26,3.5025,3.508,3.5,3.507,102
20111201|2011-10-26 14:30,26,3.5035,3.515,3.499,3.5105,307
20111201|2011-10-26 15:00,26,3.5125,3.516,3.5055,3.5095,213
20111201|2011-10-26 15:30,26,3.5105,3.517,3.505,3.5165,139
20111201|2011-10-26 16:00,26,3.5155,3.5155,3.506,3.5075,28
20111201|2011-10-26 17:00,27,3.4995,3.5135,3.499,3.5105,81
20111201|2011-10-26 17:30,27,3.509,3.515,3.4995,3.5045,83
20111201|2011-10-26 18:00,27,3.5035,3.5105,3.498,3.51,80
20111201|2011-10-26 18:30,27,3.507,3.5125,3.5045,3.511,51
20111201|2011-10-26 19:00,27,3.5075,3.547,3.5055,3.53,830
20111201|2011-10-26 19:30,27,3.529,3.5435,3.522,3.5345,494
20111201|2011-10-26 20:00,27,3.5365,3.545,3.508,3.511,1866
20111201|2011-10-26 20:30,27,3.511,3.537,3.5035,3.5335,1071
20111201|2011-10-26 21:00,27,3.5335,3.548,3.5265,3.5475,769
20111201|2011-10-26 21:30,27,3.5465,3.556,3.5245,3.5275,776
20111201|2011-10-26 22:00,27,3.5275,3.543,3.5255,3.537,519
20111201|2011-10-26 22:30,27,3.536,3.5415,3.532,3.538,116
20111201|2011-10-26 23:00,27,3.5385,3.544,3.538,3.5435,73
20111201|2011-10-26 23:30,27,3.544,3.5495,3.5405,3.544,268
20111201|2011-10-27 00:00,27,3.547,3.552,3.5415,3.5465,251
20111201|2011-10-27 00:30,27,3.546,3.551,3.5355,3.55,521
20111201|2011-10-27 01:00,27,3.5515,3.565,3.5505,3.5535,1152
20111201|2011-10-27 01:30,27,3.5545,3.567,3.5455,3.5665,772
20111201|2011-10-27 02:00,27,3.5655,3.5695,3.5555,3.559,643
20111201|2011-10-27 02:30,27,3.559,3.5825,3.5545,3.5755,938
20111201|2011-10-27 03:00,27,3.5745,3.581,3.57,3.576,702
20111201|2011-10-27 03:30,27,3.5765,3.5995,3.571,3.5915,1103
20111201|2011-10-27 04:00,27,3.592,3.5965,3.5865,3.5885,639
20111201|2011-10-27 04:30,27,3.587,3.598,3.58,3.596,514
20111201|2011-10-27 05:00,27,3.5965,3.6155,3.592,3.6155,1082
20111201|2011-10-27 05:30,27,3.616,3.6375,3.613,3.636,1567
20111201|2011-10-27 06:00,27,3.6355,3.6465,3.6295,3.632,1449
20111201|2011-10-27 06:30,27,3.6335,3.646,3.6295,3.641,941
20111201|2011-10-27 07:00,27,3.641,3.6545,3.638,3.653,2335
20111201|2011-10-27 07:30,27,3.653,3.6685,3.6495,3.6625,2699
20111201|2011-10-27 08:00,27,3.6615,3.674,3.661,3.6655,2275
20111201|2011-10-27 08:30,27,3.6665,3.668,3.64,3.6555,2747
20111201|2011-10-27 09:00,27,3.6545,3.688,3.6515,3.6685,3322
20111201|2011-10-27 09:30,27,3.667,3.677,3.653,3.6665,1856
20111201|2011-10-27 10:00,27,3.668,3.694,3.662,3.6925,2180
20111201|2011-10-27 10:30,27,3.6925,3.703,3.683,3.685,1804
20111201|2011-10-27 11:00,27,3.686,3.692,3.6845,3.685,1159
20111201|2011-10-27 11:30,27,3.6855,3.697,3.677,3.691,3086
20111201|2011-10-27 12:00,27,3.6905,3.701,3.6845,3.7,985
20111201|2011-10-27 12:30,27,3.7,3.7155,3.698,3.712,935
20111201|2011-10-27 13:00,27,3.714,3.719,3.703,3.718,490
20111201|2011-10-27 13:30,27,3.7155,3.7175,3.708,3.712,265
20111201|2011-10-27 14:00,27,3.7135,3.7215,3.712,3.713,420
20111201|2011-10-27 14:30,27,3.713,3.713,3.696,3.706,623
20111201|2011-10-27 15:00,27,3.705,3.709,3.701,3.7015,96
20111201|2011-10-27 15:30,27,3.704,3.707,3.701,3.7055,76
20111201|2011-10-27 16:00,27,3.7035,3.7065,3.703,3.7035,17
20111201|2011-10-27 17:00,28,3.705,3.7125,3.694,3.698,109
20111201|2011-10-27 17:30,28,3.7,3.7035,3.6865,3.694,117
20111201|2011-10-27 18:00,28,3.695,3.705,3.6945,3.6965,82
20111201|2011-10-27 18:30,28,3.7005,3.746,3.6975,3.7405,408
20111201|2011-10-27 19:00,28,3.7405,3.7435,3.72,3.72,535
20111201|2011-10-27 19:30,28,3.7235,3.746,3.7195,3.744,601
20111201|2011-10-27 20:00,28,3.744,3.75,3.7065,3.709,1528
20111201|2011-10-27 20:30,28,3.708,3.723,3.6825,3.6835,971
20111201|2011-10-27 21:00,28,3.6835,3.6975,3.6725,3.675,843
20111201|2011-10-27 21:30,28,3.6745,3.681,3.651,3.6625,782
20111201|2011-10-27 22:00,28,3.663,3.68,3.655,3.6655,595
20111201|2011-10-27 22:30,28,3.6645,3.684,3.659,3.683,239
20111201|2011-10-27 23:00,28,3.6815,3.688,3.6795,3.684,106
20111201|2011-10-27 23:30,28,3.684,3.684,3.671,3.672,185
20111201|2011-10-28 00:00,28,3.672,3.69,3.672,3.6835,260
20111201|2011-10-28 00:30,28,3.6835,3.685,3.6575,3.68,688
20111201|2011-10-28 01:00,28,3.679,3.6875,3.669,3.6755,491
20111201|2011-10-28 01:30,28,3.6735,3.675,3.658,3.66,717
20111201|2011-10-28 02:00,28,3.6595,3.6695,3.6555,3.6605,721
20111201|2011-10-28 02:30,28,3.6605,3.6645,3.648,3.662,771
20111201|2011-10-28 03:00,28,3.661,3.6785,3.6515,3.672,792
20111201|2011-10-28 03:30,28,3.672,3.6815,3.663,3.665,485
20111201|2011-10-28 04:00,28,3.6665,3.6705,3.6505,3.656,572
20111201|2011-10-28 04:30,28,3.655,3.674,3.6535,3.6675,418
20111201|2011-10-28 05:00,28,3.667,3.6675,3.6485,3.6495,460
20111201|2011-10-28 05:30,28,3.6505,3.6525,3.636,3.6455,963
20111201|2011-10-28 06:00,28,3.645,3.651,3.6315,3.6345,996
20111201|2011-10-28 06:30,28,3.633,3.637,3.6155,3.6365,1619
20111201|2011-10-28 07:00,28,3.636,3.661,3.623,3.656,1518
20111201|2011-10-28 07:30,28,3.6565,3.666,3.644,3.6625,1280
20111201|2011-10-28 08:00,28,3.662,3.6715,3.646,3.6635,1642
20111201|2011-10-28 08:30,28,3.663,3.6785,3.653,3.672,2701
20111201|2011-10-28 09:00,28,3.6715,3.6775,3.6625,3.671,3665
20111201|2011-10-28 09:30,28,3.67,3.697,3.6685,3.689,2323
20111201|2011-10-28 10:00,28,3.69,3.705,3.689,3.699,1312
20111201|2011-10-28 10:30,28,3.7,3.716,3.685,3.701,1916
20111201|2011-10-28 11:00,28,3.7005,3.7035,3.689,3.689,536
20111201|2011-10-28 11:30,28,3.6885,3.7105,3.6885,3.7095,1364
20111201|2011-10-28 12:00,28,3.709,3.7115,3.701,3.707,649
20111201|2011-10-28 12:30,28,3.705,3.706,3.6975,3.702,374
20111201|2011-10-28 13:00,28,3.701,3.7025,3.6795,3.694,245
20111201|2011-10-28 13:30,28,3.693,3.7025,3.6905,3.701,198
20111201|2011-10-28 14:00,28,3.7025,3.7115,3.7005,3.706,194
20111201|2011-10-28 14:30,28,3.7055,3.7175,3.703,3.717,161
20111201|2011-10-28 15:00,28,3.716,3.718,3.7115,3.7155,70
20111201|2011-10-28 15:30,28,3.716,3.722,3.715,3.715,91
20111201|2011-10-28 16:00,28,3.7165,3.722,3.715,3.7205,64
20111201|2011-10-30 17:00,31,3.7405,3.7425,3.685,3.6885,425
20111201|2011-10-30 17:30,31,3.691,3.695,3.6895,3.694,135
20111201|2011-10-30 18:00,31,3.6965,3.7045,3.685,3.686,42
20111201|2011-10-30 18:30,31,3.686,3.688,3.675,3.6815,139
20111201|2011-10-30 19:00,31,3.6815,3.709,3.6675,3.672,237
20111201|2011-10-30 19:30,31,3.6755,3.68,3.667,3.671,134
20111201|2011-10-30 20:00,31,3.6705,3.6745,3.6375,3.652,1553
20111201|2011-10-30 20:30,31,3.651,3.66,3.632,3.645,700
20111201|2011-10-30 21:00,31,3.6455,3.6485,3.625,3.625,520
20111201|2011-10-30 21:30,31,3.6245,3.6395,3.616,3.618,713
20111201|2011-10-30 22:00,31,3.618,3.622,3.582,3.583,1055
20111201|2011-10-30 22:30,31,3.584,3.5935,3.569,3.574,676
20111201|2011-10-30 23:00,31,3.5725,3.5865,3.5675,3.583,300
20111201|2011-10-30 23:30,31,3.5835,3.594,3.58,3.58,586
20111201|2011-10-31 00:00,31,3.58,3.5925,3.5745,3.584,278
20111201|2011-10-31 00:30,31,3.584,3.59,3.571,3.576,771
20111201|2011-10-31 01:00,31,3.576,3.59,3.571,3.5785,1097
20111201|2011-10-31 01:30,31,3.5785,3.6075,3.578,3.604,631
20111201|2011-10-31 02:00,31,3.604,3.6095,3.597,3.604,537
20111201|2011-10-31 02:30,31,3.604,3.613,3.595,3.606,603
20111201|2011-10-31 03:00,31,3.607,3.6125,3.598,3.608,755
20111201|2011-10-31 03:30,31,3.609,3.612,3.6005,3.6065,584
20111201|2011-10-31 04:00,31,3.607,3.6085,3.5935,3.601,671
20111201|2011-10-31 04:30,31,3.602,3.604,3.592,3.598,320
20111201|2011-10-31 05:00,31,3.597,3.6025,3.5935,3.599,272
20111201|2011-10-31 05:30,31,3.6,3.618,3.595,3.6145,815
20111201|2011-10-31 06:00,31,3.615,3.625,3.6075,3.6075,610
20111201|2011-10-31 06:30,31,3.607,3.6175,3.599,3.6155,751
20111201|2011-10-31 07:00,31,3.615,3.619,3.597,3.601,1445
20111201|2011-10-31 07:30,31,3.602,3.602,3.574,3.5875,1918
20111201|2011-10-31 08:00,31,3.5875,3.5965,3.584,3.5935,924
20111201|2011-10-31 08:30,31,3.594,3.6015,3.581,3.5955,2181
20111201|2011-10-31 09:00,31,3.5945,3.609,3.5895,3.5995,843
20111201|2011-10-31 09:30,31,3.5995,3.621,3.5955,3.605,1234
20111201|2011-10-31 10:00,31,3.6035,3.6165,3.597,3.6155,1145
20111201|2011-10-31 10:30,31,3.614,3.625,3.607,3.6235,1195
20111201|2011-10-31 11:00,31,3.623,3.6325,3.591,3.596,1537
20111201|2011-10-31 11:30,31,3.5945,3.64,3.5935,3.6335,3041
20111201|2011-10-31 12:00,31,3.634,3.6455,3.63,3.64,1482
20111201|2011-10-31 12:30,31,3.6405,3.6495,3.6335,3.642,517
20111201|2011-10-31 13:00,31,3.64,3.646,3.6325,3.6395,324
20111201|2011-10-31 13:30,31,3.6385,3.6425,3.6265,3.6315,410
20111201|2011-10-31 14:00,31,3.632,3.632,3.6165,3.6205,333
20111201|2011-10-31 14:30,31,3.6175,3.6385,3.616,3.618,1084
20111201|2011-10-31 15:00,31,3.618,3.6205,3.6055,3.6065,231
20111201|2011-10-31 15:30,31,3.6065,3.6095,3.6045,3.6045,65
20111201|2011-10-31 16:00,31,3.6045,3.6105,3.6025,3.608,42
20111201|2011-10-31 17:00,1,3.6095,3.6095,3.58,3.594,228
20111201|2011-10-31 17:30,1,3.594,3.594,3.5775,3.5795,46
20111201|2011-10-31 18:00,1,3.5795,3.599,3.5775,3.5885,53
20111201|2011-10-31 18:30,1,3.5865,3.5985,3.5865,3.592,80
20111201|2011-10-31 19:00,1,3.592,3.599,3.592,3.5955,94
20111201|2011-10-31 19:30,1,3.5975,3.5995,3.591,3.593,71
20111201|2011-10-31 20:00,1,3.5955,3.6075,3.573,3.585,977
20111201|2011-10-31 20:30,1,3.586,3.6415,3.5815,3.6305,1290
20111201|2011-10-31 21:00,1,3.6305,3.648,3.627,3.64,436
20111201|2011-10-31 21:30,1,3.641,3.6545,3.64,3.6475,454
20111201|2011-10-31 22:00,1,3.648,3.657,3.5825,3.592,971
20111201|2011-10-31 22:30,1,3.593,3.6055,3.585,3.5985,350
20111201|2011-10-31 23:00,1,3.5975,3.602,3.5925,3.5935,110
20111201|2011-10-31 23:30,1,3.5935,3.604,3.589,3.5945,265
20111201|2011-11-01 00:00,1,3.5945,3.6,3.591,3.599,296
20111201|2011-11-01 00:30,1,3.5985,3.599,3.574,3.59,1252
20111201|2011-11-01 01:00,1,3.59,3.5995,3.582,3.599,480
20111201|2011-11-01 01:30,1,3.598,3.6015,3.574,3.575,845
20111201|2011-11-01 02:00,1,3.575,3.579,3.5545,3.5605,1306
20111201|2011-11-01 02:30,1,3.563,3.5765,3.561,3.564,793
20111201|2011-11-01 03:00,1,3.567,3.568,3.536,3.5385,1390
20111201|2011-11-01 03:30,1,3.538,3.5475,3.5265,3.532,1296
20111201|2011-11-01 04:00,1,3.5315,3.5415,3.5185,3.5195,1246
20111201|2011-11-01 04:30,1,3.52,3.52,3.4955,3.496,1418
20111201|2011-11-01 05:00,1,3.4955,3.5,3.4855,3.4955,1235
20111201|2011-11-01 05:30,1,3.495,3.5035,3.491,3.4915,564
20111201|2011-11-01 06:00,1,3.49,3.5,3.479,3.492,1346
20111201|2011-11-01 06:30,1,3.493,3.493,3.479,3.484,1057
20111201|2011-11-01 07:00,1,3.484,3.4925,3.4665,3.4815,2234
20111201|2011-11-01 07:30,1,3.4805,3.49,3.464,3.475,2218
20111201|2011-11-01 08:00,1,3.4755,3.4785,3.462,3.473,1390
20111201|2011-11-01 08:30,1,3.469,3.5025,3.4665,3.4985,2216
20111201|2011-11-01 09:00,1,3.4945,3.519,3.47,3.519,2374
20111201|2011-11-01 09:30,1,3.519,3.534,3.5125,3.5145,2214
20111201|2011-11-01 10:00,1,3.515,3.5295,3.502,3.5145,1085
20111201|2011-11-01 10:30,1,3.515,3.517,3.4915,3.5015,1330
20111201|2011-11-01 11:00,1,3.5005,3.504,3.476,3.4995,1330
20111201|2011-11-01 11:30,1,3.4985,3.5155,3.495,3.4985,1611
20111201|2011-11-01 12:00,1,3.498,3.507,3.497,3.502,886
20111201|2011-11-01 12:30,1,3.505,3.527,3.503,3.5065,1103
20111201|2011-11-01 13:00,1,3.506,3.528,3.503,3.5255,687
20111201|2011-11-01 13:30,1,3.5245,3.527,3.5045,3.518,827
20111201|2011-11-01 14:00,1,3.5185,3.522,3.5035,3.511,254
20111201|2011-11-01 14:30,1,3.5115,3.5245,3.4965,3.5005,481
20111201|2011-11-01 15:00,1,3.5035,3.514,3.5,3.511,51
20111201|2011-11-01 15:30,1,3.509,3.5105,3.506,3.5075,23
20111201|2011-11-01 16:00,1,3.507,3.511,3.506,3.511,9
20111201|2011-11-01 17:00,2,3.5035,3.511,3.494,3.494,47
20111201|2011-11-01 17:30,2,3.4945,3.496,3.4785,3.4785,77
20111201|2011-11-01 18:00,2,3.4785,3.4925,3.4775,3.4905,96
20111201|2011-11-01 18:30,2,3.4925,3.497,3.488,3.488,63
20111201|2011-11-01 19:00,2,3.488,3.4935,3.485,3.488,74
20111201|2011-11-01 19:30,2,3.4895,3.5185,3.486,3.513,221
20111201|2011-11-01 20:00,2,3.513,3.5615,3.513,3.555,1802
20111201|2011-11-01 20:30,2,3.555,3.5655,3.532,3.5415,1260
20111201|2011-11-01 21:00,2,3.5415,3.5515,3.522,3.544,510
20111201|2011-11-01 21:30,2,3.542,3.557,3.535,3.556,497
20111201|2011-11-01 22:00,2,3.5565,3.558,3.5285,3.553,480
20111201|2011-11-01 22:30,2,3.553,3.553,3.5465,3.547,65
20111201|2011-11-01 23:00,2,3.548,3.5505,3.545,3.5465,39
20111201|2011-11-01 23:30,2,3.5475,3.551,3.546,3.5485,76
20111201|2011-11-02 00:00,2,3.5485,3.5545,3.545,3.5545,172
20111201|2011-11-02 00:30,2,3.5545,3.563,3.5515,3.5565,545
20111201|2011-11-02 01:00,2,3.555,3.588,3.553,3.5845,1131
20111201|2011-11-02 01:30,2,3.585,3.603,3.58,3.601,910
20111201|2011-11-02 02:00,2,3.6,3.6035,3.588,3.591,605
20111201|2011-11-02 02:30,2,3.591,3.6055,3.5815,3.602,452
20111201|2011-11-02 03:00,2,3.6005,3.6295,3.592,3.6145,1113
20111201|2011-11-02 03:30,2,3.614,3.625,3.6065,3.615,719
20111201|2011-11-02 04:00,2,3.615,3.6215,3.601,3.606,449
20111201|2011-11-02 04:30,2,3.606,3.6105,3.5815,3.584,890
20111201|2011-11-02 05:00,2,3.584,3.597,3.5815,3.591,801
20111201|2011-11-02 05:30,2,3.591,3.601,3.584,3.5895,534
20111201|2011-11-02 06:00,2,3.589,3.592,3.5655,3.5765,1074
20111201|2011-11-02 06:30,2,3.5755,3.6,3.5755,3.596,1038
20111201|2011-11-02 07:00,2,3.597,3.6105,3.5855,3.5975,1638
20111201|2011-11-02 07:30,2,3.5965,3.6065,3.5735,3.5855,1771
20111201|2011-11-02 08:00,2,3.588,3.5985,3.5785,3.586,690
20111201|2011-11-02 08:30,2,3.587,3.598,3.581,3.588,1013
20111201|2011-11-02 09:00,2,3.589,3.6015,3.581,3.5905,851
20111201|2011-11-02 09:30,2,3.5905,3.612,3.584,3.603,986
20111201|2011-11-02 10:00,2,3.6045,3.6195,3.598,3.5985,905
20111201|2011-11-02 10:30,2,3.5985,3.605,3.592,3.5965,659
20111201|2011-11-02 11:00,2,3.597,3.6,3.5875,3.597,878
20111201|2011-11-02 11:30,2,3.5985,3.6,3.57,3.58,2119
20111201|2011-11-02 12:00,2,3.58,3.58,3.553,3.56,1408
20111201|2011-11-02 12:30,2,3.558,3.579,3.5565,3.5745,641
20111201|2011-11-02 13:00,2,3.5705,3.5785,3.5655,3.572,398
20111201|2011-11-02 13:30,2,3.5705,3.59,3.5695,3.584,541
20111201|2011-11-02 14:00,2,3.5835,3.5965,3.5775,3.5895,327
20111201|2011-11-02 14:30,2,3.5885,3.593,3.58,3.5845,349
20111201|2011-11-02 15:00,2,3.581,3.5885,3.581,3.5875,36
20111201|2011-11-02 15:30,2,3.587,3.587,3.5825,3.5865,36
20111201|2011-11-02 16:00,2,3.587,3.593,3.584,3.584,31
20111201|2011-11-02 17:00,3,3.5835,3.5835,3.578,3.581,36
20111201|2011-11-02 17:30,3,3.5775,3.578,3.5715,3.5715,33
20111201|2011-11-02 18:00,3,3.573,3.573,3.5615,3.5675,68
20111201|2011-11-02 18:30,3,3.5665,3.5705,3.561,3.5615,83
20111201|2011-11-02 19:00,3,3.561,3.5685,3.549,3.5545,249
20111201|2011-11-02 19:30,3,3.5545,3.569,3.553,3.567,137
20111201|2011-11-02 20:00,3,3.5665,3.5715,3.54,3.5455,1280
20111201|2011-11-02 20:30,3,3.544,3.5525,3.527,3.533,1004
20111201|2011-11-02 21:00,3,3.5325,3.544,3.5295,3.5355,431
20111201|2011-11-02 21:30,3,3.5345,3.5455,3.5255,3.528,539
20111201|2011-11-02 22:00,3,3.53,3.548,3.528,3.5455,369
20111201|2011-11-02 22:30,3,3.543,3.5515,3.5425,3.5505,157
20111201|2011-11-02 23:00,3,3.55,3.55,3.545,3.545,89
20111201|2011-11-02 23:30,3,3.545,3.5455,3.5275,3.537,325
20111201|2011-11-03 00:00,3,3.536,3.5415,3.5275,3.5365,212
20111201|2011-11-03 00:30,3,3.536,3.538,3.525,3.529,467
20111201|2011-11-03 01:00,3,3.5285,3.5315,3.5095,3.516,772
20111201|2011-11-03 01:30,3,3.5145,3.5195,3.488,3.497,1175
20111201|2011-11-03 02:00,3,3.4965,3.4965,3.4775,3.4815,724
20111201|2011-11-03 02:30,3,3.481,3.4975,3.476,3.48,830
20111201|2011-11-03 03:00,3,3.4805,3.4955,3.474,3.492,956
20111201|2011-11-03 03:30,3,3.4915,3.51,3.4905,3.5055,764
20111201|2011-11-03 04:00,3,3.5075,3.5335,3.504,3.5165,1301
20111201|2011-11-03 04:30,3,3.517,3.54,3.5075,3.5285,820
20111201|2011-11-03 05:00,3,3.53,3.547,3.527,3.5315,874
20111201|2011-11-03 05:30,3,3.5345,3.5385,3.5225,3.536,665
20111201|2011-11-03 06:00,3,3.536,3.55,3.5335,3.549,789
20111201|2011-11-03 06:30,3,3.548,3.565,3.544,3.5615,1389
20111201|2011-11-03 07:00,3,3.5605,3.57,3.553,3.5595,1217
20111201|2011-11-03 07:30,3,3.56,3.591,3.551,3.585,2338
20111201|2011-11-03 08:00,3,3.5865,3.609,3.578,3.582,2739
20111201|2011-11-03 08:30,3,3.583,3.59,3.516,3.526,3581
20111201|2011-11-03 09:00,3,3.526,3.545,3.514,3.542,2212
20111201|2011-11-03 09:30,3,3.5405,3.563,3.532,3.5455,1711
20111201|2011-11-03 10:00,3,3.5455,3.5555,3.5355,3.554,1033
20111201|2011-11-03 10:30,3,3.5545,3.5615,3.5425,3.545,1036
20111201|2011-11-03 11:00,3,3.5445,3.5685,3.536,3.563,1058
20111201|2011-11-03 11:30,3,3.563,3.5895,3.5615,3.588,1598
20111201|2011-11-03 12:00,3,3.588,3.59,3.5795,3.581,831
20111201|2011-11-03 12:30,3,3.58,3.5925,3.579,3.584,473
20111201|2011-11-03 13:00,3,3.5865,3.59,3.58,3.5805,294
20111201|2011-11-03 13:30,3,3.582,3.5845,3.579,3.583,95
20111201|2011-11-03 14:00,3,3.584,3.5925,3.584,3.5925,231
20111201|2011-11-03 14:30,3,3.5925,3.5945,3.587,3.59,617
20111201|2011-11-03 15:00,3,3.593,3.598,3.593,3.598,83
20111201|2011-11-03 15:30,3,3.5965,3.598,3.5915,3.593,53
20111201|2011-11-03 16:00,3,3.594,3.5945,3.589,3.5895,15
20111201|2011-11-03 17:00,4,3.5915,3.5975,3.5915,3.595,15
20111201|2011-11-03 17:30,4,3.5925,3.5925,3.585,3.585,50
20111201|2011-11-03 18:00,4,3.5875,3.6175,3.5875,3.6055,226
20111201|2011-11-03 18:30,4,3.606,3.6145,3.599,3.599,92
20111201|2011-11-03 19:00,4,3.603,3.6125,3.603,3.609,123
20111201|2011-11-03 19:30,4,3.6075,3.6075,3.565,3.5765,251
20111201|2011-11-03 20:00,4,3.579,3.6145,3.5665,3.606,1227
20111201|2011-11-03 20:30,4,3.6065,3.6385,3.6005,3.6275,883
20111201|2011-11-03 21:00,4,3.627,3.633,3.621,3.626,389
20111201|2011-11-03 21:30,4,3.6275,3.6275,3.5955,3.5975,488
20111201|2011-11-03 22:00,4,3.5975,3.623,3.5885,3.6225,712
20111201|2011-11-03 22:30,4,3.6225,3.624,3.6105,3.6105,107
20111201|2011-11-03 23:00,4,3.6145,3.616,3.612,3.614,44
20111201|2011-11-03 23:30,4,3.613,3.6205,3.61,3.6135,111
20111201|2011-11-04 00:00,4,3.614,3.6175,3.612,3.6155,54
20111201|2011-11-04 00:30,4,3.6165,3.6455,3.6135,3.634,945
20111201|2011-11-04 01:00,4,3.636,3.642,3.625,3.6365,457
20111201|2011-11-04 01:30,4,3.6355,3.6525,3.6305,3.644,824
20111201|2011-11-04 02:00,4,3.6435,3.6535,3.6405,3.642,289
20111201|2011-11-04 02:30,4,3.642,3.642,3.63,3.631,329
20111201|2011-11-04 03:00,4,3.6305,3.6315,3.612,3.6125,653
20111201|2011-11-04 03:30,4,3.614,3.6255,3.6065,3.6155,468
20111201|2011-11-04 04:00,4,3.615,3.6215,3.603,3.6165,414
20111201|2011-11-04 04:30,4,3.616,3.6355,3.615,3.6325,620
20111201|2011-11-04 05:00,4,3.6315,3.6355,3.6215,3.622,327
20111201|2011-11-04 05:30,4,3.623,3.6265,3.6155,3.6175,381
20111201|2011-11-04 06:00,4,3.6165,3.622,3.6085,3.6195,349
20111201|2011-11-04 06:30,4,3.619,3.623,3.6095,3.61,317
20111201|2011-11-04 07:00,4,3.61,3.611,3.5915,3.6025,1700
20111201|2011-11-04 07:30,4,3.6035,3.6225,3.5735,3.578,3271
20111201|2011-11-04 08:00,4,3.5785,3.5785,3.56,3.5705,1395
20111201|2011-11-04 08:30,4,3.5705,3.584,3.56,3.566,1648
20111201|2011-11-04 09:00,4,3.565,3.5685,3.552,3.56,1445
20111201|2011-11-04 09:30,4,3.5575,3.562,3.5445,3.5575,1493
20111201|2011-11-04 10:00,4,3.558,3.574,3.554,3.5705,888
20111201|2011-11-04 10:30,4,3.571,3.5755,3.5475,3.56,924
20111201|2011-11-04 11:00,4,3.559,3.572,3.5545,3.5675,896
20111201|2011-11-04 11:30,4,3.5685,3.5705,3.562,3.564,1021
20111201|2011-11-04 12:00,4,3.564,3.5715,3.561,3.568,437
20111201|2011-11-04 12:30,4,3.5665,3.5715,3.5615,3.565,422
20111201|2011-11-04 13:00,4,3.5635,3.569,3.555,3.5675,302
20111201|2011-11-04 13:30,4,3.5675,3.5695,3.56,3.565,171
20111201|2011-11-04 14:00,4,3.565,3.5665,3.553,3.5595,286
20111201|2011-11-04 14:30,4,3.559,3.568,3.5575,3.564,170
20111201|2011-11-04 15:00,4,3.5645,3.57,3.561,3.5615,151
20111201|2011-11-04 15:30,4,3.561,3.565,3.5595,3.564,43
20111201|2011-11-04 16:00,4,3.5635,3.567,3.5635,3.566,25
20111201|2011-11-06 17:00,7,3.5705,3.6535,3.56,3.62,397
20111201|2011-11-06 17:30,7,3.622,3.624,3.608,3.608,119
20111201|2011-11-06 18:00,7,3.6075,3.61,3.599,3.603,114
20111201|2011-11-06 18:30,7,3.6045,3.61,3.588,3.608,223
20111201|2011-11-06 19:00,7,3.608,3.6185,3.58,3.585,852
20111201|2011-11-06 19:30,7,3.5855,3.5905,3.57,3.582,393
20111201|2011-11-06 20:00,7,3.5815,3.5815,3.5585,3.574,468
20111201|2011-11-06 20:30,7,3.574,3.587,3.5725,3.5725,489
20111201|2011-11-06 21:00,7,3.5725,3.576,3.5415,3.552,970
20111201|2011-11-06 21:30,7,3.553,3.553,3.546,3.551,150
20111201|2011-11-06 22:00,7,3.551,3.551,3.5455,3.5475,61
20111201|2011-11-06 22:30,7,3.55,3.555,3.548,3.555,86
20111201|2011-11-06 23:00,7,3.5545,3.555,3.5485,3.549,75
20111201|2011-11-06 23:30,7,3.548,3.549,3.536,3.543,650
20111201|2011-11-07 00:00,7,3.543,3.5505,3.54,3.549,300
20111201|2011-11-07 00:30,7,3.55,3.5715,3.544,3.5555,1034
20111201|2011-11-07 01:00,7,3.5565,3.5605,3.543,3.5445,200
20111201|2011-11-07 01:30,7,3.5435,3.545,3.52,3.5245,472
20111201|2011-11-07 02:00,7,3.526,3.538,3.507,3.51,727
20111201|2011-11-07 02:30,7,3.51,3.515,3.496,3.4985,618
20111201|2011-11-07 03:00,7,3.499,3.5035,3.4905,3.5015,409
20111201|2011-11-07 03:30,7,3.502,3.508,3.5,3.5005,225
20111201|2011-11-07 04:00,7,3.5,3.503,3.495,3.5025,388
20111201|2011-11-07 04:30,7,3.505,3.5195,3.505,3.5195,356
20111201|2011-11-07 05:00,7,3.5195,3.5485,3.516,3.538,982
20111201|2011-11-07 05:30,7,3.5395,3.5615,3.5375,3.541,1010
20111201|2011-11-07 06:00,7,3.541,3.551,3.539,3.5495,526
20111201|2011-11-07 06:30,7,3.5485,3.5495,3.533,3.544,912
20111201|2011-11-07 07:00,7,3.5435,3.552,3.53,3.5385,878
20111201|2011-11-07 07:30,7,3.538,3.5465,3.532,3.546,643
20111201|2011-11-07 08:00,7,3.547,3.556,3.543,3.548,1074
20111201|2011-11-07 08:30,7,3.55,3.565,3.545,3.556,1407
20111201|2011-11-07 09:00,7,3.558,3.5645,3.539,3.5395,964
20111201|2011-11-07 09:30,7,3.5385,3.5395,3.521,3.5255,1161
20111201|2011-11-07 10:00,7,3.5235,3.5405,3.518,3.5265,916
20111201|2011-11-07 10:30,7,3.5295,3.539,3.5235,3.5355,664
20111201|2011-11-07 11:00,7,3.5365,3.55,3.5305,3.532,602
20111201|2011-11-07 11:30,7,3.532,3.5485,3.53,3.538,1426
20111201|2011-11-07 12:00,7,3.538,3.539,3.532,3.538,401
20111201|2011-11-07 12:30,7,3.5385,3.545,3.533,3.545,315
20111201|2011-11-07 13:00,7,3.5445,3.5555,3.5405,3.5535,214
20111201|2011-11-07 13:30,7,3.553,3.559,3.5485,3.559,216
20111201|2011-11-07 14:00,7,3.56,3.5745,3.557,3.56,491
20111201|2011-11-07 14:30,7,3.5595,3.579,3.5595,3.5785,260
20111201|2011-11-07 15:00,7,3.579,3.579,3.5725,3.5745,36
20111201|2011-11-07 15:30,7,3.5745,3.579,3.572,3.579,66
20111201|2011-11-07 16:00,7,3.579,3.587,3.577,3.587,91
20111201|2011-11-07 17:00,8,3.582,3.582,3.5665,3.5705,96
20111201|2011-11-07 17:30,8,3.5705,3.575,3.565,3.572,56
20111201|2011-11-07 18:00,8,3.5725,3.5725,3.563,3.564,65
20111201|2011-11-07 18:30,8,3.564,3.5775,3.5575,3.5775,136
20111201|2011-11-07 19:00,8,3.5775,3.59,3.549,3.549,1230
20111201|2011-11-07 19:30,8,3.55,3.569,3.544,3.556,544
20111201|2011-11-07 20:00,8,3.556,3.5615,3.5255,3.536,737
20111201|2011-11-07 20:30,8,3.536,3.536,3.52,3.533,443
20111201|2011-11-07 21:00,8,3.5345,3.5795,3.534,3.5725,992
20111201|2011-11-07 21:30,8,3.5725,3.5735,3.5655,3.5665,167
20111201|2011-11-07 22:00,8,3.566,3.566,3.56,3.5615,112
20111201|2011-11-07 22:30,8,3.5625,3.568,3.555,3.5605,149
20111201|2011-11-07 23:00,8,3.5625,3.564,3.5585,3.5585,76
20111201|2011-11-07 23:30,8,3.557,3.5645,3.544,3.56,647
20111201|2011-11-08 00:00,8,3.56,3.5665,3.5475,3.556,581
20111201|2011-11-08 00:30,8,3.557,3.562,3.5485,3.55,359
20111201|2011-11-08 01:00,8,3.55,3.556,3.547,3.5485,244
20111201|2011-11-08 01:30,8,3.5485,3.5525,3.533,3.535,329
20111201|2011-11-08 02:00,8,3.5355,3.5535,3.529,3.544,533
20111201|2011-11-08 02:30,8,3.548,3.5695,3.5475,3.565,654
20111201|2011-11-08 03:00,8,3.5675,3.578,3.5625,3.5715,483
20111201|2011-11-08 03:30,8,3.5715,3.576,3.5625,3.5645,401
20111201|2011-11-08 04:00,8,3.5645,3.5715,3.5635,3.5665,411
20111201|2011-11-08 04:30,8,3.568,3.5745,3.5675,3.5735,288
20111201|2011-11-08 05:00,8,3.573,3.5785,3.5685,3.5705,391
20111201|2011-11-08 05:30,8,3.57,3.5785,3.5635,3.564,344
20111201|2011-11-08 06:00,8,3.564,3.566,3.5405,3.5515,667
20111201|2011-11-08 06:30,8,3.553,3.567,3.5485,3.561,786
20111201|2011-11-08 07:00,8,3.5625,3.569,3.5525,3.557,618
20111201|2011-11-08 07:30,8,3.556,3.564,3.548,3.561,834
20111201|2011-11-08 08:00,8,3.5625,3.581,3.558,3.5635,1748
20111201|2011-11-08 08:30,8,3.5635,3.566,3.549,3.561,1475
20111201|2011-11-08 09:00,8,3.5625,3.5655,3.528,3.5325,1743
20111201|2011-11-08 09:30,8,3.5325,3.548,3.5285,3.541,1016
20111201|2011-11-08 10:00,8,3.5385,3.5415,3.5115,3.5225,1929
20111201|2011-11-08 10:30,8,3.5215,3.5295,3.5055,3.5275,1629
20111201|2011-11-08 11:00,8,3.5265,3.5395,3.521,3.534,830
20111201|2011-11-08 11:30,8,3.534,3.54,3.53,3.531,1049
20111201|2011-11-08 12:00,8,3.5315,3.535,3.52,3.532,479
20111201|2011-11-08 12:30,8,3.5305,3.5495,3.53,3.543,444
20111201|2011-11-08 13:00,8,3.5435,3.5575,3.5365,3.557,195
20111201|2011-11-08 13:30,8,3.5595,3.5615,3.5355,3.54,296
20111201|2011-11-08 14:00,8,3.5405,3.5515,3.5355,3.55,365
20111201|2011-11-08 14:30,8,3.5495,3.557,3.5475,3.556,145
20111201|2011-11-08 15:00,8,3.5545,3.559,3.5535,3.557,47
20111201|2011-11-08 15:30,8,3.557,3.5575,3.534,3.5495,139
20111201|2011-11-08 16:00,8,3.5495,3.5515,3.5485,3.5515,9
20111201|2011-11-08 17:00,9,3.5425,3.559,3.5425,3.5475,72
20111201|2011-11-08 17:30,9,3.55,3.554,3.5475,3.554,18
20111201|2011-11-08 18:00,9,3.554,3.573,3.554,3.571,186
20111201|2011-11-08 18:30,9,3.566,3.585,3.564,3.5835,270
20111201|2011-11-08 19:00,9,3.5825,3.6,3.5725,3.5945,1924
20111201|2011-11-08 19:30,9,3.5955,3.5975,3.573,3.593,1328
20111201|2011-11-08 20:00,9,3.594,3.6,3.574,3.576,728
20111201|2011-11-08 20:30,9,3.575,3.5905,3.574,3.5875,635
20111201|2011-11-08 21:00,9,3.588,3.591,3.5635,3.5805,1132
20111201|2011-11-08 21:30,9,3.583,3.589,3.5755,3.5755,144
20111201|2011-11-08 22:00,9,3.5765,3.5825,3.5705,3.5705,147
20111201|2011-11-08 22:30,9,3.5705,3.5705,3.561,3.5675,404
20111201|2011-11-08 23:00,9,3.5675,3.571,3.5625,3.5695,177
20111201|2011-11-08 23:30,9,3.5685,3.5845,3.568,3.58,640
20111201|2011-11-09 00:00,9,3.58,3.5805,3.5505,3.5585,1429
20111201|2011-11-09 00:30,9,3.557,3.5595,3.5425,3.5525,1682
20111201|2011-11-09 01:00,9,3.551,3.5555,3.5455,3.55,245
20111201|2011-11-09 01:30,9,3.549,3.549,3.541,3.546,227
20111201|2011-11-09 02:00,9,3.5465,3.55,3.5305,3.5325,763
20111201|2011-11-09 02:30,9,3.5325,3.544,3.529,3.5405,488
20111201|2011-11-09 03:00,9,3.5405,3.5415,3.5195,3.5205,888
20111201|2011-11-09 03:30,9,3.5205,3.527,3.4785,3.491,1734
20111201|2011-11-09 04:00,9,3.4905,3.4935,3.47,3.4755,1457
20111201|2011-11-09 04:30,9,3.4755,3.486,3.471,3.4845,655
20111201|2011-11-09 05:00,9,3.4845,3.4855,3.466,3.469,799
20111201|2011-11-09 05:30,9,3.468,3.481,3.4665,3.4735,753
20111201|2011-11-09 06:00,9,3.4735,3.482,3.4695,3.4775,693
20111201|2011-11-09 06:30,9,3.476,3.4955,3.474,3.4945,723
20111201|2011-11-09 07:00,9,3.495,3.502,3.48,3.48,1519
20111201|2011-11-09 07:30,9,3.48,3.4955,3.4715,3.495,1298
20111201|2011-11-09 08:00,9,3.4955,3.4985,3.4875,3.4885,1408
20111201|2011-11-09 08:30,9,3.489,3.491,3.442,3.444,3356
20111201|2011-11-09 09:00,9,3.4445,3.4575,3.431,3.432,2298
20111201|2011-11-09 09:30,9,3.4345,3.4505,3.4235,3.444,2139
20111201|2011-11-09 10:00,9,3.444,3.451,3.433,3.4485,1103
20111201|2011-11-09 10:30,9,3.448,3.4495,3.4275,3.4395,1189
20111201|2011-11-09 11:00,9,3.44,3.4425,3.4215,3.423,1089
20111201|2011-11-09 11:30,9,3.423,3.451,3.4225,3.4415,2019
20111201|2011-11-09 12:00,9,3.441,3.457,3.4385,3.4405,1302
20111201|2011-11-09 12:30,9,3.441,3.4415,3.4245,3.4335,467
20111201|2011-11-09 13:00,9,3.433,3.433,3.398,3.4145,1123
20111201|2011-11-09 13:30,9,3.4115,3.4155,3.397,3.397,510
20111201|2011-11-09 14:00,9,3.3985,3.4095,3.3955,3.4,257
20111201|2011-11-09 14:30,9,3.4005,3.4005,3.388,3.393,342
20111201|2011-11-09 15:00,9,3.3945,3.397,3.3915,3.397,54
20111201|2011-11-09 15:30,9,3.3955,3.403,3.393,3.3955,87
20111201|2011-11-09 16:00,9,3.395,3.396,3.3915,3.394,25
20111201|2011-11-09 17:00,10,3.401,3.405,3.394,3.394,127
20111201|2011-11-09 17:30,10,3.3955,3.396,3.3905,3.392,53
20111201|2011-11-09 18:00,10,3.3935,3.3985,3.388,3.396,172
20111201|2011-11-09 18:30,10,3.396,3.429,3.393,3.422,400
20111201|2011-11-09 19:00,10,3.421,3.4225,3.362,3.3735,1868
20111201|2011-11-09 19:30,10,3.373,3.3785,3.367,3.3705,536
20111201|2011-11-09 20:00,10,3.37,3.3705,3.3525,3.36,627
20111201|2011-11-09 20:30,10,3.36,3.3635,3.356,3.362,296
20111201|2011-11-09 21:00,10,3.363,3.383,3.3615,3.378,448
20111201|2011-11-09 21:30,10,3.3775,3.3775,3.3635,3.3635,166
20111201|2011-11-09 22:00,10,3.364,3.365,3.359,3.3595,165
20111201|2011-11-09 22:30,10,3.359,3.363,3.356,3.3615,126
20111201|2011-11-09 23:00,10,3.3605,3.362,3.355,3.36,247
20111201|2011-11-09 23:30,10,3.36,3.362,3.3535,3.36,362
20111201|2011-11-10 00:00,10,3.36,3.36,3.351,3.3535,394
20111201|2011-11-10 00:30,10,3.3525,3.3555,3.3355,3.3355,626
20111201|2011-11-10 01:00,10,3.336,3.3465,3.318,3.327,852
20111201|2011-11-10 01:30,10,3.3295,3.3345,3.3185,3.3245,481
20111201|2011-11-10 02:00,10,3.3225,3.361,3.3225,3.356,891
20111201|2011-11-10 02:30,10,3.3565,3.369,3.3455,3.363,644
20111201|2011-11-10 03:00,10,3.3635,3.3725,3.3555,3.36,837
20111201|2011-11-10 03:30,10,3.3615,3.384,3.3595,3.377,943
20111201|2011-11-10 04:00,10,3.3775,3.382,3.363,3.363,699
20111201|2011-11-10 04:30,10,3.3625,3.367,3.347,3.361,648
20111201|2011-11-10 05:00,10,3.3605,3.364,3.348,3.3585,600
20111201|2011-11-10 05:30,10,3.3585,3.3835,3.357,3.38,1121
20111201|2011-11-10 06:00,10,3.3815,3.3875,3.3715,3.3725,905
20111201|2011-11-10 06:30,10,3.3735,3.3855,3.372,3.3795,853
20111201|2011-11-10 07:00,10,3.3785,3.3975,3.3685,3.395,1434
20111201|2011-11-10 07:30,10,3.3945,3.4,3.387,3.3915,1104
20111201|2011-11-10 08:00,10,3.3915,3.395,3.3735,3.3855,1047
20111201|2011-11-10 08:30,10,3.387,3.392,3.363,3.365,1482
20111201|2011-11-10 09:00,10,3.365,3.367,3.335,3.3385,1941
20111201|2011-11-10 09:30,10,3.3395,3.3515,3.322,3.348,1737
20111201|2011-11-10 10:00,10,3.3475,3.354,3.339,3.348,1161
20111201|2011-11-10 10:30,10,3.3495,3.381,3.343,3.3755,1374
20111201|2011-11-10 11:00,10,3.376,3.3845,3.371,3.3745,795
20111201|2011-11-10 11:30,10,3.375,3.3775,3.367,3.3725,1277
20111201|2011-11-10 12:00,10,3.373,3.3795,3.372,3.373,767
20111201|2011-11-10 12:30,10,3.373,3.378,3.3685,3.3735,354
20111201|2011-11-10 13:00,10,3.372,3.372,3.351,3.3535,293
20111201|2011-11-10 13:30,10,3.353,3.3595,3.351,3.352,195
20111201|2011-11-10 14:00,10,3.3535,3.368,3.353,3.3655,188
20111201|2011-11-10 14:30,10,3.3675,3.3725,3.361,3.369,182
20111201|2011-11-10 15:00,10,3.3725,3.382,3.371,3.382,83
20111201|2011-11-10 15:30,10,3.381,3.3825,3.3775,3.3825,46
20111201|2011-11-10 16:00,10,3.3825,3.3825,3.376,3.376,10
20111201|2011-11-10 17:00,11,3.376,3.376,3.343,3.3595,170
20111201|2011-11-10 17:30,11,3.36,3.373,3.359,3.367,48
20111201|2011-11-10 18:00,11,3.3655,3.373,3.351,3.356,104
20111201|2011-11-10 18:30,11,3.3555,3.368,3.345,3.3675,144
20111201|2011-11-10 19:00,11,3.367,3.389,3.3645,3.384,921
20111201|2011-11-10 19:30,11,3.3835,3.3915,3.374,3.383,490
20111201|2011-11-10 20:00,11,3.381,3.3845,3.371,3.381,242
20111201|2011-11-10 20:30,11,3.3815,3.412,3.3735,3.401,1347
20111201|2011-11-10 21:00,11,3.402,3.416,3.401,3.412,637
20111201|2011-11-10 21:30,11,3.411,3.414,3.406,3.4125,132
20111201|2011-11-10 22:00,11,3.413,3.4165,3.41,3.4115,177
20111201|2011-11-10 22:30,11,3.414,3.416,3.4055,3.4075,256
20111201|2011-11-10 23:00,11,3.409,3.411,3.3965,3.398,263
20111201|2011-11-10 23:30,11,3.398,3.4185,3.3975,3.417,872
20111201|2011-11-11 00:00,11,3.4155,3.419,3.4025,3.4055,604
20111201|2011-11-11 00:30,11,3.405,3.4095,3.394,3.4045,644
20111201|2011-11-11 01:00,11,3.402,3.415,3.3965,3.4025,145
20111201|2011-11-11 01:30,11,3.4015,3.4025,3.3915,3.397,272
20111201|2011-11-11 02:00,11,3.3985,3.415,3.3845,3.4105,632
20111201|2011-11-11 02:30,11,3.411,3.418,3.403,3.4075,384
20111201|2011-11-11 03:00,11,3.407,3.4085,3.3955,3.4065,276
20111201|2011-11-11 03:30,11,3.406,3.406,3.39,3.396,321
20111201|2011-11-11 04:00,11,3.3955,3.401,3.388,3.3925,315
20111201|2011-11-11 04:30,11,3.393,3.393,3.376,3.3765,431
20111201|2011-11-11 05:00,11,3.3765,3.3925,3.3765,3.3875,290
20111201|2011-11-11 05:30,11,3.3885,3.3895,3.3675,3.3695,465
20111201|2011-11-11 06:00,11,3.369,3.379,3.359,3.374,412
20111201|2011-11-11 06:30,11,3.374,3.398,3.3645,3.393,748
20111201|2011-11-11 07:00,11,3.394,3.403,3.392,3.396,913
20111201|2011-11-11 07:30,11,3.396,3.3965,3.38,3.3865,783
20111201|2011-11-11 08:00,11,3.3865,3.411,3.383,3.409,1052
20111201|2011-11-11 08:30,11,3.4095,3.426,3.4075,3.4115,1639
20111201|2011-11-11 09:00,11,3.4125,3.434,3.4075,3.432,1604
20111201|2011-11-11 09:30,11,3.432,3.4495,3.4315,3.4445,2059
20111201|2011-11-11 10:00,11,3.445,3.4585,3.4425,3.451,1232
20111201|2011-11-11 10:30,11,3.4515,3.455,3.4415,3.451,1036
20111201|2011-11-11 11:00,11,3.451,3.4585,3.448,3.454,524
20111201|2011-11-11 11:30,11,3.455,3.4665,3.4495,3.464,1521
20111201|2011-11-11 12:00,11,3.464,3.4675,3.4565,3.4575,560
20111201|2011-11-11 12:30,11,3.459,3.465,3.4575,3.461,228
20111201|2011-11-11 13:00,11,3.4625,3.4695,3.4625,3.4685,316
20111201|2011-11-11 13:30,11,3.468,3.473,3.4605,3.461,357
20111201|2011-11-11 14:00,11,3.462,3.4675,3.4605,3.465,82
20111201|2011-11-11 14:30,11,3.4645,3.479,3.464,3.475,412
20111201|2011-11-11 15:00,11,3.4725,3.476,3.461,3.476,124
20111201|2011-11-11 15:30,11,3.477,3.481,3.47,3.4715,67
20111201|2011-11-11 16:00,11,3.4755,3.486,3.4755,3.486,44
20111201|2011-11-13 17:00,14,3.474,3.5195,3.471,3.5125,308
20111201|2011-11-13 17:30,14,3.516,3.519,3.5075,3.5075,201
20111201|2011-11-13 18:00,14,3.5065,3.5085,3.504,3.5045,178
20111201|2011-11-13 18:30,14,3.5055,3.51,3.4945,3.501,200
20111201|2011-11-13 19:00,14,3.5005,3.5235,3.494,3.52,1199
20111201|2011-11-13 19:30,14,3.52,3.5255,3.5135,3.518,795
20111201|2011-11-13 20:00,14,3.5175,3.524,3.515,3.522,231
20111201|2011-11-13 20:30,14,3.5215,3.583,3.5195,3.581,1546
20111201|2011-11-13 21:00,14,3.5825,3.5855,3.549,3.565,1435
20111201|2011-11-13 21:30,14,3.5635,3.568,3.5615,3.565,96
20111201|2011-11-13 22:00,14,3.564,3.566,3.563,3.563,93
20111201|2011-11-13 22:30,14,3.5625,3.5625,3.5475,3.551,410
20111201|2011-11-13 23:00,14,3.551,3.558,3.546,3.557,160
20111201|2011-11-13 23:30,14,3.557,3.575,3.5545,3.565,969
20111201|2011-11-14 00:00,14,3.565,3.571,3.557,3.567,466
20111201|2011-11-14 00:30,14,3.567,3.578,3.566,3.567,536
20111201|2011-11-14 01:00,14,3.5665,3.5665,3.5565,3.5615,384
20111201|2011-11-14 01:30,14,3.5615,3.567,3.55,3.553,271
20111201|2011-11-14 02:00,14,3.554,3.559,3.5405,3.542,694
20111201|2011-11-14 02:30,14,3.542,3.548,3.535,3.542,467
20111201|2011-11-14 03:00,14,3.5415,3.5415,3.521,3.5235,638
20111201|2011-11-14 03:30,14,3.5225,3.533,3.518,3.526,571
20111201|2011-11-14 04:00,14,3.5245,3.538,3.514,3.535,519
20111201|2011-11-14 04:30,14,3.5355,3.537,3.5255,3.5255,290
20111201|2011-11-14 05:00,14,3.526,3.526,3.5045,3.511,994
20111201|2011-11-14 05:30,14,3.511,3.519,3.51,3.5105,499
20111201|2011-11-14 06:00,14,3.51,3.5125,3.502,3.5025,702
20111201|2011-11-14 06:30,14,3.503,3.5165,3.4985,3.5135,908
20111201|2011-11-14 07:00,14,3.5135,3.5315,3.5125,3.521,2164
20111201|2011-11-14 07:30,14,3.5225,3.537,3.514,3.5345,1605
20111201|2011-11-14 08:00,14,3.5335,3.5335,3.5185,3.53,1171
20111201|2011-11-14 08:30,14,3.529,3.533,3.4975,3.5055,1721
20111201|2011-11-14 09:00,14,3.505,3.517,3.4965,3.514,2275
20111201|2011-11-14 09:30,14,3.5145,3.519,3.504,3.515,911
20111201|2011-11-14 10:00,14,3.5135,3.525,3.5115,3.5205,651
20111201|2011-11-14 10:30,14,3.52,3.527,3.5005,3.505,997
20111201|2011-11-14 11:00,14,3.5055,3.506,3.4865,3.493,1338
20111201|2011-11-14 11:30,14,3.4925,3.4945,3.4745,3.489,1983
20111201|2011-11-14 12:00,14,3.488,3.4915,3.48,3.4885,587
20111201|2011-11-14 12:30,14,3.489,3.4975,3.4855,3.488,316
20111201|2011-11-14 13:00,14,3.489,3.4965,3.485,3.4865,123
20111201|2011-11-14 13:30,14,3.485,3.4935,3.485,3.487,152
20111201|2011-11-14 14:00,14,3.4875,3.494,3.487,3.4915,134
20111201|2011-11-14 14:30,14,3.4905,3.495,3.4875,3.494,440
20111201|2011-11-14 15:00,14,3.4955,3.4965,3.491,3.493,49
20111201|2011-11-14 15:30,14,3.492,3.4945,3.489,3.4915,34
20111201|2011-11-14 16:00,14,3.4915,3.4945,3.4915,3.4935,11
20111201|2011-11-14 17:00,15,3.489,3.4935,3.485,3.4935,50
20111201|2011-11-14 17:30,15,3.494,3.497,3.493,3.497,30
20111201|2011-11-14 18:00,15,3.4975,3.5125,3.4975,3.506,137
20111201|2011-11-14 18:30,15,3.5055,3.5195,3.5025,3.518,245
20111201|2011-11-14 19:00,15,3.518,3.5215,3.504,3.508,1078
20111201|2011-11-14 19:30,15,3.5095,3.513,3.4925,3.4935,636
20111201|2011-11-14 20:00,15,3.494,3.508,3.4915,3.5075,242
20111201|2011-11-14 20:30,15,3.507,3.5125,3.4945,3.5085,370
20111201|2011-11-14 21:00,15,3.509,3.509,3.496,3.5075,313
20111201|2011-11-14 21:30,15,3.507,3.5075,3.505,3.505,24
20111201|2011-11-14 22:00,15,3.505,3.505,3.4935,3.495,70
20111201|2011-11-14 22:30,15,3.495,3.496,3.4815,3.485,353
20111201|2011-11-14 23:00,15,3.485,3.4895,3.476,3.48,437
20111201|2011-11-14 23:30,15,3.48,3.5085,3.4785,3.508,915
20111201|2011-11-15 00:00,15,3.508,3.5095,3.49,3.49,402
20111201|2011-11-15 00:30,15,3.49,3.4965,3.488,3.4965,518
20111201|2011-11-15 01:00,15,3.4945,3.5,3.49,3.4955,262
20111201|2011-11-15 01:30,15,3.4955,3.4995,3.489,3.4965,281
20111201|2011-11-15 02:00,15,3.496,3.505,3.494,3.5025,590
20111201|2011-11-15 02:30,15,3.502,3.5025,3.482,3.489,572
20111201|2011-11-15 03:00,15,3.4885,3.489,3.4655,3.4735,1097
20111201|2011-11-15 03:30,15,3.4735,3.4805,3.4695,3.4755,464
20111201|2011-11-15 04:00,15,3.474,3.488,3.4735,3.48,425
20111201|2011-11-15 04:30,15,3.479,3.479,3.4655,3.4655,651
20111201|2011-11-15 05:00,15,3.465,3.468,3.456,3.4615,786
20111201|2011-11-15 05:30,15,3.461,3.4685,3.454,3.4645,416
20111201|2011-11-15 06:00,15,3.464,3.474,3.463,3.4685,607
20111201|2011-11-15 06:30,15,3.469,3.472,3.459,3.464,1039
20111201|2011-11-15 07:00,15,3.4635,3.477,3.46,3.474,1211
20111201|2011-11-15 07:30,15,3.474,3.4885,3.471,3.476,1486
20111201|2011-11-15 08:00,15,3.478,3.4875,3.4705,3.487,946
20111201|2011-11-15 08:30,15,3.487,3.516,3.4855,3.508,2826
20111201|2011-11-15 09:00,15,3.508,3.51,3.491,3.507,1117
20111201|2011-11-15 09:30,15,3.507,3.514,3.49,3.49,1105
20111201|2011-11-15 10:00,15,3.49,3.4975,3.4755,3.4785,1589
20111201|2011-11-15 10:30,15,3.478,3.484,3.4635,3.481,1592
20111201|2011-11-15 11:00,15,3.481,3.5065,3.48,3.5015,1484
20111201|2011-11-15 11:30,15,3.5015,3.5095,3.499,3.5025,1847
20111201|2011-11-15 12:00,15,3.502,3.511,3.502,3.5055,431
20111201|2011-11-15 12:30,15,3.508,3.51,3.503,3.507,371
20111201|2011-11-15 13:00,15,3.507,3.509,3.4955,3.5015,183
20111201|2011-11-15 13:30,15,3.503,3.506,3.499,3.504,457
20111201|2011-11-15 14:00,15,3.5035,3.505,3.4965,3.5025,299
20111201|2011-11-15 14:30,15,3.502,3.5035,3.4965,3.4965,184
20111201|2011-11-15 15:00,15,3.497,3.4995,3.496,3.4985,27
20111201|2011-11-15 15:30,15,3.4975,3.4975,3.495,3.4975,59
20111201|2011-11-15 16:00,15,3.497,3.5,3.496,3.5,20
20111201|2011-11-15 17:00,16,3.5005,3.513,3.5005,3.507,57
20111201|2011-11-15 17:30,16,3.5075,3.5155,3.502,3.5035,55
20111201|2011-11-15 18:00,16,3.5025,3.505,3.4935,3.4975,79
20111201|2011-11-15 18:30,16,3.4975,3.5145,3.4915,3.512,210
20111201|2011-11-15 19:00,16,3.514,3.538,3.5125,3.5305,1234
20111201|2011-11-15 19:30,16,3.5305,3.5335,3.5055,3.508,742
20111201|2011-11-15 20:00,16,3.5075,3.5075,3.485,3.4895,969
20111201|2011-11-15 20:30,16,3.487,3.49,3.468,3.4705,774
20111201|2011-11-15 21:00,16,3.471,3.4825,3.47,3.4725,465
20111201|2011-11-15 21:30,16,3.472,3.478,3.463,3.4745,184
20111201|2011-11-15 22:00,16,3.4715,3.48,3.47,3.47,95
20111201|2011-11-15 22:30,16,3.469,3.4715,3.464,3.47,79
20111201|2011-11-15 23:00,16,3.4695,3.4705,3.464,3.465,113
20111201|2011-11-15 23:30,16,3.465,3.4685,3.454,3.454,636
20111201|2011-11-16 00:00,16,3.454,3.455,3.43,3.438,1832
20111201|2011-11-16 00:30,16,3.438,3.4455,3.436,3.4395,708
20111201|2011-11-16 01:00,16,3.438,3.448,3.4365,3.446,351
20111201|2011-11-16 01:30,16,3.4455,3.454,3.44,3.445,478
20111201|2011-11-16 02:00,16,3.4435,3.4625,3.437,3.4565,685
20111201|2011-11-16 02:30,16,3.4565,3.4755,3.4545,3.4685,1165
20111201|2011-11-16 03:00,16,3.468,3.479,3.466,3.47,601
20111201|2011-11-16 03:30,16,3.4705,3.478,3.4675,3.4775,415
20111201|2011-11-16 04:00,16,3.478,3.49,3.477,3.4785,809
20111201|2011-11-16 04:30,16,3.478,3.478,3.446,3.449,1375
20111201|2011-11-16 05:00,16,3.4495,3.45,3.439,3.4475,1139
20111201|2011-11-16 05:30,16,3.4475,3.454,3.438,3.4495,598
20111201|2011-11-16 06:00,16,3.4475,3.457,3.44,3.446,906
20111201|2011-11-16 06:30,16,3.446,3.4475,3.4345,3.443,843
20111201|2011-11-16 07:00,16,3.442,3.4525,3.435,3.4455,928
20111201|2011-11-16 07:30,16,3.445,3.45,3.4365,3.4485,978
20111201|2011-11-16 08:00,16,3.447,3.4565,3.4435,3.4535,1050
20111201|2011-11-16 08:30,16,3.454,3.4675,3.451,3.456,1741
20111201|2011-11-16 09:00,16,3.459,3.4625,3.443,3.454,957
20111201|2011-11-16 09:30,16,3.4525,3.4855,3.444,3.477,1452
20111201|2011-11-16 10:00,16,3.4775,3.5,3.4765,3.4895,1487
20111201|2011-11-16 10:30,16,3.49,3.497,3.479,3.4925,1354
20111201|2011-11-16 11:00,16,3.492,3.5,3.486,3.486,951
20111201|2011-11-16 11:30,16,3.487,3.4975,3.483,3.4855,1227
20111201|2011-11-16 12:00,16,3.485,3.495,3.4835,3.495,656
20111201|2011-11-16 12:30,16,3.4945,3.507,3.4905,3.5035,663
20111201|2011-11-16 13:00,16,3.504,3.5225,3.504,3.5195,894
20111201|2011-11-16 13:30,16,3.518,3.528,3.5045,3.5045,516
20111201|2011-11-16 14:00,16,3.506,3.512,3.484,3.487,386
20111201|2011-11-16 14:30,16,3.487,3.489,3.47,3.4765,502
20111201|2011-11-16 15:00,16,3.4745,3.4745,3.465,3.4655,143
20111201|2011-11-16 15:30,16,3.467,3.474,3.4665,3.472,72
20111201|2011-11-16 16:00,16,3.473,3.474,3.47,3.47,37
20111201|2011-11-16 17:00,17,3.467,3.47,3.4625,3.4635,67
20111201|2011-11-16 17:30,17,3.4635,3.469,3.457,3.46,123
20111201|2011-11-16 18:00,17,3.4615,3.472,3.4555,3.46,81
20111201|2011-11-16 18:30,17,3.459,3.472,3.456,3.468,137
20111201|2011-11-16 19:00,17,3.465,3.4735,3.411,3.4385,2033
20111201|2011-11-16 19:30,17,3.4395,3.4475,3.43,3.4445,877
20111201|2011-11-16 20:00,17,3.445,3.451,3.436,3.443,362
20111201|2011-11-16 20:30,17,3.445,3.4495,3.4285,3.4425,402
20111201|2011-11-16 21:00,17,3.444,3.479,3.4405,3.479,782
20111201|2011-11-16 21:30,17,3.4795,3.48,3.467,3.4735,278
20111201|2011-11-16 22:00,17,3.4735,3.479,3.4735,3.4775,81
20111201|2011-11-16 22:30,17,3.4765,3.4775,3.467,3.474,174
20111201|2011-11-16 23:00,17,3.475,3.487,3.474,3.479,287
20111201|2011-11-16 23:30,17,3.4795,3.492,3.474,3.4795,635
20111201|2011-11-17 00:00,17,3.4785,3.4785,3.4615,3.467,739
20111201|2011-11-17 00:30,17,3.467,3.481,3.464,3.4735,677
20111201|2011-11-17 01:00,17,3.474,3.4815,3.4715,3.476,344
20111201|2011-11-17 01:30,17,3.4745,3.4745,3.4625,3.4715,414
20111201|2011-11-17 02:00,17,3.47,3.4755,3.4535,3.4595,654
20111201|2011-11-17 02:30,17,3.458,3.459,3.444,3.454,707
20111201|2011-11-17 03:00,17,3.455,3.461,3.446,3.4555,579
20111201|2011-11-17 03:30,17,3.4565,3.4595,3.438,3.44,955
20111201|2011-11-17 04:00,17,3.44,3.445,3.4225,3.436,751
20111201|2011-11-17 04:30,17,3.4365,3.438,3.4225,3.4335,747
20111201|2011-11-17 05:00,17,3.4325,3.4375,3.4285,3.4325,339
20111201|2011-11-17 05:30,17,3.433,3.4345,3.413,3.414,997
20111201|2011-11-17 06:00,17,3.414,3.414,3.392,3.4035,1998
20111201|2011-11-17 06:30,17,3.404,3.4135,3.398,3.412,1312
20111201|2011-11-17 07:00,17,3.41,3.4185,3.404,3.4075,2203
20111201|2011-11-17 07:30,17,3.4085,3.434,3.407,3.424,1516
20111201|2011-11-17 08:00,17,3.4235,3.4355,3.4115,3.417,1154
20111201|2011-11-17 08:30,17,3.4175,3.4225,3.3965,3.414,1656
20111201|2011-11-17 09:00,17,3.4135,3.438,3.408,3.438,1723
20111201|2011-11-17 09:30,17,3.4375,3.438,3.411,3.411,1145
20111201|2011-11-17 10:00,17,3.411,3.417,3.396,3.41,1296
20111201|2011-11-17 10:30,17,3.4085,3.417,3.4025,3.41,864
20111201|2011-11-17 11:00,17,3.41,3.4125,3.399,3.4035,911
20111201|2011-11-17 11:30,17,3.4045,3.4045,3.373,3.3845,2373
20111201|2011-11-17 12:00,17,3.3845,3.3845,3.3625,3.37,1695
20111201|2011-11-17 12:30,17,3.3715,3.3755,3.362,3.372,609
20111201|2011-11-17 13:00,17,3.37,3.3745,3.3605,3.3695,520
20111201|2011-11-17 13:30,17,3.3675,3.378,3.3645,3.368,592
20111201|2011-11-17 14:00,17,3.3685,3.3725,3.357,3.364,307
20111201|2011-11-17 14:30,17,3.364,3.3655,3.358,3.361,118
20111201|2011-11-17 15:00,17,3.364,3.3675,3.3615,3.366,36
20111201|2011-11-17 15:30,17,3.3665,3.3765,3.3665,3.3765,45
20111201|2011-11-17 16:00,17,3.375,3.375,3.3705,3.3705,28
20111201|2011-11-17 17:00,18,3.368,3.3705,3.353,3.3635,120
20111201|2011-11-17 17:30,18,3.3605,3.3745,3.3605,3.365,49
20111201|2011-11-17 18:00,18,3.3675,3.3675,3.355,3.3595,203
20111201|2011-11-17 18:30,18,3.359,3.375,3.3465,3.349,415
20111201|2011-11-17 19:00,18,3.351,3.3725,3.331,3.3675,1302
20111201|2011-11-17 19:30,18,3.367,3.385,3.359,3.3795,448
20111201|2011-11-17 20:00,18,3.38,3.39,3.3755,3.3775,317
20111201|2011-11-17 20:30,18,3.379,3.3965,3.379,3.389,690
20111201|2011-11-17 21:00,18,3.3875,3.4025,3.377,3.39,809
20111201|2011-11-17 21:30,18,3.389,3.398,3.3885,3.3915,79
20111201|2011-11-17 22:00,18,3.3925,3.4,3.386,3.389,182
20111201|2011-11-17 22:30,18,3.3905,3.392,3.3825,3.385,128
20111201|2011-11-17 23:00,18,3.3875,3.3885,3.376,3.377,318
20111201|2011-11-17 23:30,18,3.3785,3.3945,3.3705,3.3905,643
20111201|2011-11-18 00:00,18,3.39,3.3925,3.3835,3.389,228
20111201|2011-11-18 00:30,18,3.388,3.392,3.3775,3.3915,420
20111201|2011-11-18 01:00,18,3.3895,3.397,3.382,3.395,347
20111201|2011-11-18 01:30,18,3.397,3.4025,3.3915,3.393,457
20111201|2011-11-18 02:00,18,3.395,3.4015,3.388,3.393,764
20111201|2011-11-18 02:30,18,3.392,3.393,3.3795,3.386,410
20111201|2011-11-18 03:00,18,3.3855,3.4015,3.383,3.4,521
20111201|2011-11-18 03:30,18,3.4015,3.413,3.4,3.4085,850
20111201|2011-11-18 04:00,18,3.409,3.423,3.405,3.407,757
20111201|2011-11-18 04:30,18,3.407,3.4155,3.4025,3.4145,489
20111201|2011-11-18 05:00,18,3.415,3.416,3.4025,3.407,614
20111201|2011-11-18 05:30,18,3.407,3.4285,3.407,3.4255,720
20111201|2011-11-18 06:00,18,3.425,3.438,3.4185,3.4305,1520
20111201|2011-11-18 06:30,18,3.431,3.4405,3.43,3.431,1221
20111201|2011-11-18 07:00,18,3.4305,3.4345,3.4235,3.429,1185
20111201|2011-11-18 07:30,18,3.4285,3.4355,3.4255,3.4315,710
20111201|2011-11-18 08:00,18,3.4305,3.4345,3.403,3.403,1775
20111201|2011-11-18 08:30,18,3.401,3.4085,3.384,3.3985,2113
20111201|2011-11-18 09:00,18,3.398,3.409,3.388,3.4065,1529
20111201|2011-11-18 09:30,18,3.4065,3.426,3.404,3.413,1565
20111201|2011-11-18 10:00,18,3.4125,3.4165,3.3985,3.403,908
20111201|2011-11-18 10:30,18,3.4045,3.4075,3.3895,3.3985,1373
20111201|2011-11-18 11:00,18,3.399,3.403,3.392,3.401,1022
20111201|2011-11-18 11:30,18,3.4015,3.4095,3.3995,3.401,915
20111201|2011-11-18 12:00,18,3.4015,3.4085,3.4005,3.406,473
20111201|2011-11-18 12:30,18,3.4065,3.412,3.406,3.409,330
20111201|2011-11-18 13:00,18,3.409,3.4175,3.3975,3.41,564
20111201|2011-11-18 13:30,18,3.4125,3.414,3.402,3.4035,399
20111201|2011-11-18 14:00,18,3.4055,3.409,3.4015,3.406,297
20111201|2011-11-18 14:30,18,3.4065,3.4065,3.401,3.4045,185
20111201|2011-11-18 15:00,18,3.403,3.4095,3.4025,3.405,46
20111201|2011-11-18 15:30,18,3.4015,3.406,3.3945,3.398,56
20111201|2011-11-18 16:00,18,3.4035,3.4075,3.398,3.4035,10
20111201|2011-11-20 17:00,21,3.3985,3.4095,3.3655,3.3855,246
20111201|2011-11-20 17:30,21,3.3845,3.389,3.3835,3.3865,41
20111201|2011-11-20 18:00,21,3.3865,3.3865,3.3725,3.38,97
20111201|2011-11-20 18:30,21,3.3765,3.3875,3.353,3.358,257
20111201|2011-11-20 19:00,21,3.358,3.386,3.3545,3.376,1147
20111201|2011-11-20 19:30,21,3.376,3.3765,3.35,3.361,1086
20111201|2011-11-20 20:00,21,3.3605,3.378,3.3585,3.366,318
20111201|2011-11-20 20:30,21,3.3645,3.3715,3.3635,3.3655,316
20111201|2011-11-20 21:00,21,3.365,3.376,3.363,3.367,286
20111201|2011-11-20 21:30,21,3.3665,3.373,3.3655,3.372,78
20111201|2011-11-20 22:00,21,3.3725,3.373,3.368,3.369,60
20111201|2011-11-20 22:30,21,3.3685,3.3755,3.3685,3.373,80
20111201|2011-11-20 23:00,21,3.372,3.3725,3.3665,3.368,137
20111201|2011-11-20 23:30,21,3.3675,3.3695,3.3615,3.3675,491
20111201|2011-11-21 00:00,21,3.3665,3.368,3.358,3.3655,496
20111201|2011-11-21 00:30,21,3.364,3.374,3.364,3.371,416
20111201|2011-11-21 01:00,21,3.3705,3.3705,3.364,3.37,207
20111201|2011-11-21 01:30,21,3.37,3.3725,3.364,3.3685,309
20111201|2011-11-21 02:00,21,3.3675,3.368,3.351,3.3525,862
20111201|2011-11-21 02:30,21,3.353,3.3535,3.339,3.342,1062
20111201|2011-11-21 03:00,21,3.341,3.3455,3.325,3.326,1048
20111201|2011-11-21 03:30,21,3.3255,3.326,3.3065,3.3135,1350
20111201|2011-11-21 04:00,21,3.313,3.314,3.3025,3.306,993
20111201|2011-11-21 04:30,21,3.3065,3.3185,3.303,3.3145,744
20111201|2011-11-21 05:00,21,3.3145,3.3255,3.311,3.3165,855
20111201|2011-11-21 05:30,21,3.3145,3.315,3.3075,3.3125,567
20111201|2011-11-21 06:00,21,3.312,3.3145,3.3075,3.31,462
20111201|2011-11-21 06:30,21,3.31,3.3195,3.3075,3.319,703
20111201|2011-11-21 07:00,21,3.319,3.3255,3.306,3.321,1550
20111201|2011-11-21 07:30,21,3.3205,3.337,3.3205,3.327,1053
20111201|2011-11-21 08:00,21,3.3285,3.336,3.322,3.324,666
20111201|2011-11-21 08:30,21,3.323,3.327,3.3025,3.3085,1695
20111201|2011-11-21 09:00,21,3.3095,3.3165,3.304,3.309,1084
20111201|2011-11-21 09:30,21,3.309,3.3095,3.275,3.2765,3018
20111201|2011-11-21 10:00,21,3.276,3.293,3.272,3.288,1486
20111201|2011-11-21 10:30,21,3.2875,3.302,3.2785,3.301,1416
20111201|2011-11-21 11:00,21,3.3015,3.304,3.2905,3.2925,1355
20111201|2011-11-21 11:30,21,3.292,3.3045,3.2905,3.3025,1113
20111201|2011-11-21 12:00,21,3.302,3.3095,3.3015,3.305,538
20111201|2011-11-21 12:30,21,3.304,3.3055,3.2965,3.2975,531
20111201|2011-11-21 13:00,21,3.297,3.313,3.2955,3.3085,525
20111201|2011-11-21 13:30,21,3.307,3.318,3.307,3.309,498
20111201|2011-11-21 14:00,21,3.309,3.318,3.303,3.3165,586
20111201|2011-11-21 14:30,21,3.3175,3.3235,3.314,3.314,208
20111201|2011-11-21 15:00,21,3.314,3.3285,3.313,3.321,204
20111201|2011-11-21 15:30,21,3.321,3.324,3.312,3.312,64
20111201|2011-11-21 16:00,21,3.3115,3.315,3.31,3.3115,39
20111201|2011-11-21 17:00,22,3.3075,3.3125,3.2975,3.311,288
20111201|2011-11-21 17:30,22,3.3135,3.317,3.3045,3.3135,107
20111201|2011-11-21 18:00,22,3.3145,3.3225,3.2935,3.309,145
20111201|2011-11-21 18:30,22,3.3115,3.3395,3.309,3.327,178
20111201|2011-11-21 19:00,22,3.328,3.342,3.324,3.337,816
20111201|2011-11-21 19:30,22,3.337,3.348,3.332,3.3425,611
20111201|2011-11-21 20:00,22,3.3425,3.3465,3.336,3.344,338
20111201|2011-11-21 20:30,22,3.346,3.364,3.3415,3.356,599
20111201|2011-11-21 21:00,22,3.357,3.365,3.349,3.35,379
20111201|2011-11-21 21:30,22,3.3495,3.354,3.343,3.345,115
20111201|2011-11-21 22:00,22,3.345,3.348,3.34,3.3435,97
20111201|2011-11-21 22:30,22,3.344,3.344,3.3295,3.336,273
20111201|2011-11-21 23:00,22,3.3375,3.35,3.3375,3.35,116
20111201|2011-11-21 23:30,22,3.35,3.3565,3.346,3.348,556
20111201|2011-11-22 00:00,22,3.3495,3.357,3.345,3.349,479
20111201|2011-11-22 00:30,22,3.35,3.351,3.3365,3.3475,622
20111201|2011-11-22 01:00,22,3.3475,3.3585,3.3455,3.3515,377
20111201|2011-11-22 01:30,22,3.3515,3.37,3.351,3.359,595
20111201|2011-11-22 02:00,22,3.359,3.3705,3.358,3.3645,644
20111201|2011-11-22 02:30,22,3.366,3.3735,3.3595,3.365,831
20111201|2011-11-22 03:00,22,3.365,3.366,3.3535,3.358,488
20111201|2011-11-22 03:30,22,3.357,3.36,3.348,3.3495,444
20111201|2011-11-22 04:00,22,3.3475,3.3595,3.345,3.357,386
20111201|2011-11-22 04:30,22,3.357,3.3645,3.353,3.357,272
20111201|2011-11-22 05:00,22,3.356,3.365,3.3535,3.363,455
20111201|2011-11-22 05:30,22,3.3625,3.3695,3.357,3.3575,618
20111201|2011-11-22 06:00,22,3.358,3.3625,3.354,3.356,544
20111201|2011-11-22 06:30,22,3.3565,3.3575,3.343,3.347,741
20111201|2011-11-22 07:00,22,3.348,3.3535,3.3285,3.3375,1337
20111201|2011-11-22 07:30,22,3.3365,3.3365,3.3195,3.327,1551
20111201|2011-11-22 08:00,22,3.3265,3.34,3.3225,3.3365,999
20111201|2011-11-22 08:30,22,3.3375,3.356,3.3315,3.3455,2236
20111201|2011-11-22 09:00,22,3.346,3.353,3.3375,3.3515,2213
20111201|2011-11-22 09:30,22,3.35,3.359,3.329,3.331,2896
20111201|2011-11-22 10:00,22,3.3305,3.336,3.322,3.324,1467
20111201|2011-11-22 10:30,22,3.3245,3.325,3.31,3.313,2079
20111201|2011-11-22 11:00,22,3.314,3.346,3.313,3.3325,2420
20111201|2011-11-22 11:30,22,3.333,3.343,3.33,3.336,1483
20111201|2011-11-22 12:00,22,3.3355,3.35,3.332,3.3395,1384
20111201|2011-11-22 12:30,22,3.34,3.3445,3.3335,3.338,892
20111201|2011-11-22 13:00,22,3.337,3.339,3.3255,3.328,371
20111201|2011-11-22 13:30,22,3.326,3.328,3.3205,3.323,162
20111201|2011-11-22 14:00,22,3.322,3.3245,3.314,3.323,173
20111201|2011-11-22 14:30,22,3.3215,3.325,3.3155,3.32,158
20111201|2011-11-22 15:00,22,3.3195,3.3195,3.312,3.3155,105
20111201|2011-11-22 15:30,22,3.318,3.3195,3.3085,3.31,100
20111201|2011-11-22 16:00,22,3.3105,3.314,3.31,3.311,12
20111201|2011-11-22 17:00,23,3.31,3.3195,3.307,3.3185,50
20111201|2011-11-22 17:30,23,3.321,3.335,3.321,3.3345,47
20111201|2011-11-22 18:00,23,3.3345,3.3375,3.3295,3.3295,110
20111201|2011-11-22 18:30,23,3.33,3.344,3.325,3.344,200
20111201|2011-11-22 19:00,23,3.341,3.367,3.3405,3.365,1569
20111201|2011-11-22 19:30,23,3.365,3.366,3.3255,3.327,1150
20111201|2011-11-22 20:00,23,3.325,3.3345,3.317,3.322,644
20111201|2011-11-22 20:30,23,3.3215,3.3315,3.3055,3.3205,1305
20111201|2011-11-22 21:00,23,3.3205,3.331,3.319,3.3235,466
20111201|2011-11-22 21:30,23,3.321,3.3225,3.309,3.3185,200
20111201|2011-11-22 22:00,23,3.3185,3.322,3.3105,3.312,191
20111201|2011-11-22 22:30,23,3.312,3.322,3.3115,3.317,399
20111201|2011-11-22 23:00,23,3.3165,3.318,3.3075,3.312,141
20111201|2011-11-22 23:30,23,3.3125,3.322,3.3115,3.3195,511
20111201|2011-11-23 00:00,23,3.319,3.32,3.3105,3.3115,418
20111201|2011-11-23 00:30,23,3.311,3.315,3.297,3.299,773
20111201|2011-11-23 01:00,23,3.298,3.304,3.2945,3.3005,621
20111201|2011-11-23 01:30,23,3.299,3.301,3.2795,3.281,1113
20111201|2011-11-23 02:00,23,3.2815,3.3015,3.2775,3.2975,921
20111201|2011-11-23 02:30,23,3.2975,3.3035,3.292,3.294,565
20111201|2011-11-23 03:00,23,3.2935,3.2945,3.279,3.289,1022
20111201|2011-11-23 03:30,23,3.2905,3.299,3.287,3.287,321
20111201|2011-11-23 04:00,23,3.2885,3.2885,3.252,3.256,2103
20111201|2011-11-23 04:30,23,3.256,3.264,3.2515,3.259,1435
20111201|2011-11-23 05:00,23,3.2585,3.271,3.2525,3.2705,592
20111201|2011-11-23 05:30,23,3.2695,3.2755,3.2635,3.2665,497
20111201|2011-11-23 06:00,23,3.267,3.267,3.2505,3.2505,1171
20111201|2011-11-23 06:30,23,3.2505,3.258,3.239,3.241,961
20111201|2011-11-23 07:00,23,3.2415,3.248,3.234,3.2465,1467
20111201|2011-11-23 07:30,23,3.247,3.258,3.245,3.255,1063
20111201|2011-11-23 08:00,23,3.254,3.272,3.253,3.2635,1223
20111201|2011-11-23 08:30,23,3.2625,3.2665,3.2505,3.2505,1527
20111201|2011-11-23 09:00,23,3.2505,3.2595,3.2475,3.253,983
20111201|2011-11-23 09:30,23,3.2545,3.271,3.2465,3.263,1691
20111201|2011-11-23 10:00,23,3.2615,3.27,3.25,3.265,1024
20111201|2011-11-23 10:30,23,3.2645,3.282,3.264,3.272,1303
20111201|2011-11-23 11:00,23,3.274,3.281,3.2705,3.271,732
20111201|2011-11-23 11:30,23,3.2705,3.2845,3.2685,3.279,965
20111201|2011-11-23 12:00,23,3.2795,3.28,3.2705,3.2785,495
20111201|2011-11-23 12:30,23,3.2785,3.288,3.2785,3.285,317
20111201|2011-11-23 13:00,23,3.285,3.2855,3.2605,3.263,360
20111201|2011-11-23 13:30,23,3.2635,3.269,3.262,3.2685,910
20111201|2011-11-23 14:00,23,3.266,3.2805,3.265,3.271,143
20111201|2011-11-23 14:30,23,3.27,3.2715,3.2605,3.2615,171
20111201|2011-11-23 15:00,23,3.2615,3.262,3.254,3.2575,66
20111201|2011-11-23 15:30,23,3.259,3.259,3.25,3.252,74
20111201|2011-11-23 16:00,23,3.2515,3.257,3.25,3.253,19
20111201|2011-11-23 17:00,25,3.264,3.2735,3.2515,3.272,70
20111201|2011-11-23 17:30,25,3.27,3.27,3.266,3.266,13
20111201|2011-11-23 18:00,25,3.2675,3.2745,3.2675,3.2735,33
20111201|2011-11-23 18:30,25,3.273,3.2855,3.2665,3.285,74
20111201|2011-11-23 19:00,25,3.2855,3.3045,3.243,3.2465,1997
20111201|2011-11-23 19:30,25,3.248,3.252,3.204,3.231,2531
20111201|2011-11-23 20:00,25,3.2315,3.239,3.225,3.2365,466
20111201|2011-11-23 20:30,25,3.237,3.27,3.232,3.2625,1047
20111201|2011-11-23 21:00,25,3.2645,3.3155,3.2615,3.3095,1707
20111201|2011-11-23 21:30,25,3.312,3.3135,3.302,3.31,438
20111201|2011-11-23 22:00,25,3.3075,3.3095,3.3045,3.307,147
20111201|2011-11-23 22:30,25,3.308,3.31,3.2965,3.299,259
20111201|2011-11-23 23:00,25,3.3015,3.318,3.3015,3.3105,311
20111201|2011-11-23 23:30,25,3.31,3.314,3.2765,3.2805,1144
20111201|2011-11-24 00:00,25,3.28,3.2895,3.277,3.2835,529
20111201|2011-11-24 00:30,25,3.284,3.303,3.2815,3.3005,757
20111201|2011-11-24 01:00,25,3.3005,3.309,3.2915,3.294,447
20111201|2011-11-24 01:30,25,3.293,3.3025,3.29,3.29,317
20111201|2011-11-24 02:00,25,3.29,3.296,3.2875,3.295,416
20111201|2011-11-24 02:30,25,3.2955,3.3,3.2915,3.2915,174
20111201|2011-11-24 03:00,25,3.2945,3.306,3.293,3.3,298
20111201|2011-11-24 03:30,25,3.3015,3.311,3.301,3.3065,212
20111201|2011-11-24 04:00,25,3.307,3.3085,3.2905,3.295,312
20111201|2011-11-24 04:30,25,3.295,3.2985,3.289,3.291,292
20111201|2011-11-24 05:00,25,3.2915,3.2965,3.285,3.2935,300
20111201|2011-11-24 05:30,25,3.2925,3.298,3.2885,3.2935,296
20111201|2011-11-24 06:00,25,3.295,3.305,3.295,3.298,244
20111201|2011-11-24 06:30,25,3.2965,3.3035,3.2945,3.3015,156
20111201|2011-11-24 07:00,25,3.3005,3.308,3.2975,3.2995,273
20111201|2011-11-24 07:30,25,3.299,3.3025,3.286,3.289,483
20111201|2011-11-24 08:00,25,3.289,3.2925,3.287,3.2875,292
20111201|2011-11-24 08:30,25,3.2875,3.289,3.2715,3.279,637
20111201|2011-11-24 09:00,25,3.2795,3.287,3.2735,3.2865,411
20111201|2011-11-24 09:30,25,3.286,3.286,3.277,3.2775,112
20111201|2011-11-24 10:00,25,3.2775,3.286,3.277,3.2795,139
20111201|2011-11-24 10:30,25,3.28,3.282,3.277,3.282,99
20111201|2011-11-24 11:00,25,3.282,3.284,3.28,3.2805,84
20111201|2011-11-24 11:30,25,3.2825,3.283,3.2775,3.283,58
20111201|2011-11-24 12:00,25,3.279,3.2815,3.274,3.278,91
20111201|2011-11-24 17:00,25,3.28,3.285,3.278,3.278,14
20111201|2011-11-24 17:30,25,3.272,3.278,3.272,3.274,25
20111201|2011-11-24 18:00,25,3.274,3.2765,3.272,3.2765,18
20111201|2011-11-24 18:30,25,3.274,3.284,3.2735,3.2835,166
20111201|2011-11-24 19:00,25,3.2745,3.2965,3.2605,3.2965,826
20111201|2011-11-24 19:30,25,3.296,3.2975,3.281,3.2885,406
20111201|2011-11-24 20:00,25,3.29,3.2985,3.281,3.285,308
20111201|2011-11-24 20:30,25,3.2845,3.2845,3.2705,3.2825,245
20111201|2011-11-24 21:00,25,3.2785,3.2855,3.2745,3.28,314
20111201|2011-11-24 21:30,25,3.2815,3.283,3.273,3.278,107
20111201|2011-11-24 22:00,25,3.278,3.2805,3.275,3.2775,106
20111201|2011-11-24 22:30,25,3.275,3.276,3.27,3.273,174
20111201|2011-11-24 23:00,25,3.2725,3.2735,3.2615,3.2665,209
20111201|2011-11-24 23:30,25,3.2695,3.273,3.267,3.2695,330
20111201|2011-11-25 00:00,25,3.2695,3.2695,3.2495,3.2505,887
20111201|2011-11-25 00:30,25,3.2515,3.262,3.251,3.254,602
20111201|2011-11-25 01:00,25,3.2545,3.2595,3.2485,3.252,223
20111201|2011-11-25 01:30,25,3.252,3.26,3.2515,3.256,144
20111201|2011-11-25 02:00,25,3.2555,3.2645,3.2535,3.263,358
20111201|2011-11-25 02:30,25,3.2615,3.264,3.2355,3.238,487
20111201|2011-11-25 03:00,25,3.237,3.241,3.2215,3.2295,933
20111201|2011-11-25 03:30,25,3.23,3.2405,3.23,3.2395,438
20111201|2011-11-25 04:00,25,3.238,3.24,3.231,3.237,237
20111201|2011-11-25 04:30,25,3.235,3.237,3.2275,3.229,265
20111201|2011-11-25 05:00,25,3.228,3.251,3.228,3.246,1153
20111201|2011-11-25 05:30,25,3.2455,3.257,3.2435,3.2535,1616
20111201|2011-11-25 06:00,25,3.254,3.2695,3.252,3.267,1247
20111201|2011-11-25 06:30,25,3.267,3.267,3.2545,3.2545,1016
20111201|2011-11-25 07:00,25,3.255,3.259,3.249,3.2575,628
20111201|2011-11-25 07:30,25,3.2555,3.2665,3.25,3.262,718
20111201|2011-11-25 08:00,25,3.261,3.264,3.2535,3.2535,446
20111201|2011-11-25 08:30,25,3.2545,3.2905,3.253,3.2865,1568
20111201|2011-11-25 09:00,25,3.288,3.296,3.2845,3.296,1060
20111201|2011-11-25 09:30,25,3.296,3.3165,3.2915,3.2945,1533
20111201|2011-11-25 10:00,25,3.2935,3.3015,3.2855,3.288,634
20111201|2011-11-25 10:30,25,3.287,3.291,3.266,3.271,836
20111201|2011-11-25 11:00,25,3.271,3.2775,3.259,3.276,711
20111201|2011-11-25 11:30,25,3.2765,3.28,3.2635,3.27,561
20111201|2011-11-25 12:00,25,3.27,3.272,3.2655,3.27,154
20111201|2011-11-25 12:30,25,3.271,3.281,3.271,3.28,47
20111201|2011-11-27 17:00,28,3.31,3.3545,3.303,3.332,510
20111201|2011-11-27 17:30,28,3.331,3.338,3.315,3.3285,139
20111201|2011-11-27 18:00,28,3.3295,3.348,3.329,3.333,153
20111201|2011-11-27 18:30,28,3.3325,3.338,3.3285,3.332,273
20111201|2011-11-27 19:00,28,3.334,3.3735,3.33,3.3655,1537
20111201|2011-11-27 19:30,28,3.363,3.3695,3.357,3.3635,254
20111201|2011-11-27 20:00,28,3.363,3.372,3.3545,3.357,461
20111201|2011-11-27 20:30,28,3.359,3.369,3.358,3.367,368
20111201|2011-11-27 21:00,28,3.3685,3.383,3.348,3.351,1199
20111201|2011-11-27 21:30,28,3.35,3.364,3.35,3.3595,164
20111201|2011-11-27 22:00,28,3.359,3.36,3.3525,3.3555,112
20111201|2011-11-27 22:30,28,3.3525,3.3525,3.3455,3.3485,431
20111201|2011-11-27 23:00,28,3.3485,3.355,3.3485,3.351,171
20111201|2011-11-27 23:30,28,3.3515,3.355,3.345,3.349,494
20111201|2011-11-28 00:00,28,3.349,3.358,3.3485,3.355,395
20111201|2011-11-28 00:30,28,3.3555,3.36,3.3485,3.36,436
20111201|2011-11-28 01:00,28,3.36,3.367,3.353,3.3535,324
20111201|2011-11-28 01:30,28,3.353,3.357,3.35,3.3545,267
20111201|2011-11-28 02:00,28,3.3545,3.3685,3.352,3.367,999
20111201|2011-11-28 02:30,28,3.3675,3.38,3.3675,3.3735,1576
20111201|2011-11-28 03:00,28,3.373,3.376,3.3585,3.3615,1539
20111201|2011-11-28 03:30,28,3.3595,3.374,3.3595,3.3715,1308
20111201|2011-11-28 04:00,28,3.3715,3.3765,3.367,3.3685,650
20111201|2011-11-28 04:30,28,3.368,3.37,3.3595,3.361,314
20111201|2011-11-28 05:00,28,3.3635,3.3655,3.357,3.359,280
20111201|2011-11-28 05:30,28,3.3585,3.3705,3.3585,3.362,438
20111201|2011-11-28 06:00,28,3.3615,3.3625,3.3485,3.351,586
20111201|2011-11-28 06:30,28,3.351,3.358,3.347,3.354,2345
20111201|2011-11-28 07:00,28,3.354,3.368,3.353,3.362,864
20111201|2011-11-28 07:30,28,3.362,3.3655,3.358,3.3625,1382
20111201|2011-11-28 08:00,28,3.362,3.378,3.361,3.3735,1645
20111201|2011-11-28 08:30,28,3.3715,3.3755,3.364,3.3745,965
20111201|2011-11-28 09:00,28,3.3745,3.396,3.366,3.389,2654
20111201|2011-11-28 09:30,28,3.39,3.4025,3.3875,3.3965,1389
20111201|2011-11-28 10:00,28,3.3965,3.3975,3.383,3.3865,1210
20111201|2011-11-28 10:30,28,3.3865,3.3885,3.378,3.381,556
20111201|2011-11-28 11:00,28,3.381,3.3835,3.3715,3.3715,636
20111201|2011-11-28 11:30,28,3.371,3.374,3.3585,3.36,1375
20111201|2011-11-28 12:00,28,3.36,3.3705,3.356,3.368,624
20111201|2011-11-28 12:30,28,3.367,3.3705,3.355,3.355,256
20111201|2011-11-28 13:00,28,3.3565,3.362,3.3555,3.36,131
20111201|2011-11-28 13:30,28,3.36,3.36,3.3465,3.3475,330
20111201|2011-11-28 14:00,28,3.346,3.348,3.338,3.3465,258
20111201|2011-11-28 14:30,28,3.345,3.352,3.3395,3.3495,82
20111201|2011-11-28 15:00,28,3.3495,3.353,3.3445,3.347,28
20111201|2011-11-28 15:30,28,3.35,3.353,3.3445,3.347,27
20111201|2011-11-28 16:00,28,3.3445,3.3505,3.3445,3.3485,21
20111201|2011-11-28 17:00,29,3.354,3.3565,3.345,3.356,39
20111201|2011-11-28 17:30,29,3.357,3.3575,3.3545,3.355,19
20111201|2011-11-28 18:00,29,3.3555,3.3555,3.3365,3.3415,133
20111201|2011-11-28 18:30,29,3.3425,3.3535,3.342,3.348,27
20111201|2011-11-28 19:00,29,3.3475,3.3635,3.3475,3.361,286
20111201|2011-11-28 19:30,29,3.3575,3.3605,3.351,3.3515,280
20111201|2011-11-28 20:00,29,3.3525,3.354,3.3395,3.346,216
20111201|2011-11-28 20:30,29,3.3455,3.3565,3.344,3.344,148
20111201|2011-11-28 21:00,29,3.3465,3.359,3.3465,3.3525,77
20111201|2011-11-28 21:30,29,3.355,3.3595,3.3545,3.358,30
20111201|2011-11-28 22:00,29,3.3575,3.3605,3.357,3.3595,27
20111201|2011-11-28 22:30,29,3.3595,3.361,3.355,3.355,54
20111201|2011-11-28 23:00,29,3.359,3.3695,3.359,3.369,198
20111201|2011-11-28 23:30,29,3.369,3.375,3.364,3.3705,175
20111201|2011-11-29 00:00,29,3.371,3.376,3.3675,3.372,112
20111201|2011-11-29 00:30,29,3.3725,3.3735,3.3685,3.3705,83
20111201|2011-11-29 01:00,29,3.371,3.371,3.3675,3.3675,127
20111201|2011-11-29 01:30,29,3.3675,3.3715,3.357,3.3585,194
20111201|2011-11-29 02:00,29,3.3575,3.3575,3.346,3.3475,346
20111201|2011-11-29 02:30,29,3.348,3.3505,3.3365,3.338,167
20111201|2011-11-29 03:00,29,3.3385,3.352,3.334,3.3495,316
20111201|2011-11-29 03:30,29,3.3495,3.3565,3.346,3.3565,251
20111201|2011-11-29 04:00,29,3.357,3.3845,3.357,3.3835,711
20111201|2011-11-29 04:30,29,3.3835,3.392,3.3795,3.386,318
20111201|2011-11-29 05:00,29,3.386,3.3985,3.384,3.394,384
20111201|2011-11-29 05:30,29,3.3945,3.3945,3.3805,3.3875,215
20111201|2011-11-29 06:00,29,3.386,3.388,3.37,3.3745,195
20111201|2011-11-29 06:30,29,3.374,3.3765,3.3635,3.3655,176
20111201|2011-11-29 07:00,29,3.3645,3.372,3.354,3.3625,358
20111201|2011-11-29 07:30,29,3.3605,3.3635,3.3525,3.3635,133
20111201|2011-11-29 08:00,29,3.3635,3.3635,3.3445,3.356,265
20111201|2011-11-29 08:30,29,3.3545,3.3725,3.348,3.3665,310
20111201|2011-11-29 09:00,29,3.3725,3.3855,3.368,3.3805,348
20111201|2011-11-29 09:30,29,3.3795,3.382,3.3635,3.3655,111
20111201|2011-11-29 10:00,29,3.3665,3.3705,3.362,3.3685,134
20111201|2011-11-29 10:30,29,3.37,3.381,3.37,3.378,131
20111201|2011-11-29 11:00,29,3.3785,3.3895,3.377,3.387,155
20111201|2011-11-29 11:30,29,3.386,3.386,3.373,3.375,107
20111201|2011-11-29 12:00,29,3.3765,3.3805,3.371,3.3805,96
20111201|2011-11-29 12:30,29,3.3795,3.3825,3.377,3.377,99
20111201|2011-11-29 13:00,29,3.371,3.395,3.371,3.3885,98
20111201|2011-11-29 13:30,29,3.3935,3.395,3.387,3.3875,45
20111201|2011-11-29 14:00,29,3.39,3.3965,3.389,3.394,28
20111201|2011-11-29 14:30,29,3.394,3.3985,3.393,3.398,88
20111201|2011-11-29 15:00,29,3.3945,3.402,3.3915,3.3915,41
20111201|2011-11-29 15:30,29,3.388,3.3895,3.3775,3.383,34
20111201|2011-11-29 16:00,29,3.377,3.377,3.377,3.377,1
20111201|2011-11-29 17:00,30,3.3795,3.382,3.362,3.3675,33
20111201|2011-11-29 18:00,30,3.377,3.378,3.377,3.3775,6
20111201|2011-11-29 18:30,30,3.3795,3.3795,3.3795,3.3795,6
20111201|2011-11-29 19:00,30,3.376,3.376,3.3685,3.369,15
20111201|2011-11-29 19:30,30,3.358,3.3695,3.356,3.356,32
20111201|2011-11-29 20:00,30,3.36,3.36,3.357,3.3595,4
20111201|2011-11-29 21:00,30,3.3555,3.3555,3.329,3.3295,156
20111201|2011-11-29 21:30,30,3.331,3.3325,3.3245,3.326,15
20111201|2011-11-29 22:00,30,3.325,3.3265,3.32,3.3265,11
20111201|2011-11-29 22:30,30,3.3285,3.3325,3.3275,3.3275,120
20111201|2011-11-29 23:00,30,3.325,3.3325,3.325,3.3275,15
20111201|2011-11-29 23:30,30,3.3325,3.3325,3.32,3.3245,45
20111201|2011-11-30 00:00,30,3.3245,3.326,3.32,3.32,59
20111201|2011-11-30 00:30,30,3.3155,3.3255,3.315,3.323,37
20111201|2011-11-30 01:00,30,3.323,3.323,3.316,3.317,10
20111201|2011-11-30 01:30,30,3.3125,3.3175,3.3115,3.3175,99
20111201|2011-11-30 02:00,30,3.3155,3.3235,3.313,3.321,24
20111201|2011-11-30 02:30,30,3.321,3.321,3.315,3.3205,15
20111201|2011-11-30 03:00,30,3.32,3.3295,3.32,3.3255,15
20111201|2011-11-30 03:30,30,3.3235,3.3245,3.304,3.304,38
20111201|2011-11-30 04:00,30,3.305,3.3225,3.305,3.3185,14
20111201|2011-11-30 04:30,30,3.312,3.312,3.296,3.3085,43
20111201|2011-11-30 05:00,30,3.3055,3.3555,3.3055,3.3535,240
20111201|2011-11-30 05:30,30,3.356,3.371,3.356,3.3615,55
20111201|2011-11-30 06:00,30,3.363,3.3655,3.352,3.3565,40
20111201|2011-11-30 06:30,30,3.357,3.365,3.3525,3.365,84
20111201|2011-11-30 07:00,30,3.3715,3.4775,3.3715,3.467,756
20111201|2011-11-30 07:30,30,3.4675,3.5135,3.4675,3.5135,231
20111201|2011-11-30 08:00,30,3.515,3.5235,3.5045,3.5105,180
20111201|2011-11-30 08:30,30,3.5125,3.5405,3.5115,3.528,100
20111201|2011-11-30 09:00,30,3.533,3.572,3.5285,3.57,116
20111201|2011-11-30 09:30,30,3.5615,3.6185,3.561,3.618,176
20111201|2011-11-30 10:00,30,3.619,3.62,3.567,3.571,151
20111201|2011-11-30 10:30,30,3.578,3.582,3.559,3.5615,52
20111201|2011-11-30 11:00,30,3.565,3.568,3.56,3.5665,35
20111201|2011-11-30 11:30,30,3.564,3.566,3.5435,3.564,61
20111201|2011-11-30 12:00,30,3.5655,3.567,3.5585,3.5585,120
20111201|2011-11-30 12:30,30,3.561,3.563,3.558,3.56,27
20111201|2011-11-30 13:00,30,3.5615,3.5635,3.5615,3.5635,2
20111201|2011-11-30 13:30,30,3.5625,3.5625,3.5585,3.5585,6
20111201|2011-11-30 14:00,30,3.5595,3.5645,3.5585,3.5595,8
20111201|2011-11-30 14:30,30,3.563,3.5655,3.561,3.562,15
20111201|2011-11-30 15:00,30,3.5645,3.5645,3.5645,3.5645,1
20111201|2011-11-30 15:30,30,3.5615,3.563,3.5575,3.562,20
20111201|2011-11-30 17:00,1,3.5585,3.563,3.553,3.5625,14
20111201|2011-11-30 17:30,1,3.5665,3.5665,3.5665,3.5665,1
20111201|2011-11-30 18:30,1,3.57,3.57,3.57,3.57,1
20111201|2011-11-30 19:00,1,3.58,3.5815,3.5285,3.5305,64
20111201|2011-11-30 19:30,1,3.5325,3.5325,3.5225,3.532,12
20111201|2011-11-30 20:00,1,3.5505,3.5515,3.54,3.547,23
20111201|2011-11-30 20:30,1,3.5445,3.5445,3.5445,3.5445,1
20111201|2011-11-30 21:00,1,3.543,3.543,3.5425,3.5425,6
20111201|2011-11-30 21:30,1,3.5495,3.5495,3.5475,3.5475,2
20111201|2011-11-30 22:30,1,3.5655,3.5655,3.5645,3.5645,4
20111201|2011-11-30 23:00,1,3.5685,3.5685,3.5595,3.5595,14
20111201|2011-12-01 00:00,1,3.542,3.542,3.5355,3.5355,2
20111201|2011-12-01 00:30,1,3.539,3.539,3.539,3.539,1
20111201|2011-12-01 02:00,1,3.5425,3.5425,3.5155,3.5155,14
20111201|2011-12-01 03:00,1,3.5285,3.5285,3.5245,3.525,10
20111201|2011-12-01 03:30,1,3.523,3.5325,3.523,3.5325,31
20111201|2011-12-01 04:30,1,3.538,3.55,3.538,3.55,3
20111201|2011-12-01 05:00,1,3.532,3.532,3.5315,3.532,17
20111201|2011-12-01 05:30,1,3.5425,3.55,3.5425,3.55,17
20111201|2011-12-01 06:00,1,3.55,3.551,3.54,3.5465,13
20111201|2011-12-01 06:30,1,3.548,3.549,3.5465,3.549,9
20111201|2011-12-01 07:00,1,3.548,3.5495,3.548,3.5495,2
20111201|2011-12-01 07:30,1,3.5485,3.5485,3.5365,3.54,66
20111201|2011-12-01 08:00,1,3.538,3.542,3.525,3.541,185
20111201|2011-12-01 08:30,1,3.5425,3.5525,3.5425,3.55,26
20111201|2011-12-01 09:00,1,3.5455,3.56,3.5445,3.5455,19
20111201|2011-12-01 09:30,1,3.5455,3.5455,3.5445,3.5445,9
20111201|2011-12-01 10:00,1,3.535,3.5355,3.51,3.51,19
20111201|2011-12-01 10:30,1,3.5135,3.525,3.507,3.525,51
20111201|2011-12-01 11:00,1,3.518,3.518,3.518,3.518,1
20111201|2011-12-01 11:30,1,3.518,3.524,3.518,3.524,7
20111201|2011-12-01 12:00,1,3.524,3.5305,3.5215,3.5305,25
20111201|2011-12-01 12:30,1,3.5305,3.535,3.5295,3.535,13
20111201|2011-12-01 13:00,1,3.5375,3.538,3.534,3.5345,19
20111201|2011-12-01 13:30,1,3.535,3.535,3.5285,3.5345,13
20111201|2011-12-01 14:00,1,3.531,3.532,3.5285,3.5285,3
20111201|2011-12-01 14:30,1,3.524,3.528,3.524,3.525,6
20111201|2011-12-01 15:00,1,3.5295,3.5295,3.5295,3.5295,1
20111201|2011-12-01 15:30,1,3.5275,3.53,3.5275,3.53,7
20111201|2011-12-01 16:00,1,3.5245,3.5255,3.5245,3.5255,2
20111201|2011-12-01 17:30,2,3.5315,3.5315,3.5315,3.5315,10
20111201|2011-12-01 19:00,2,3.52,3.522,3.52,3.522,4
20111201|2011-12-01 22:00,2,3.5315,3.5315,3.5315,3.5315,1
20111201|2011-12-02 01:00,2,3.55,3.553,3.55,3.552,4
20111201|2011-12-02 03:00,2,3.6025,3.6025,3.6015,3.6015,3
20111201|2011-12-02 03:30,2,3.6,3.6,3.6,3.6,1
20111201|2011-12-02 04:00,2,3.585,3.585,3.585,3.585,5
20111201|2011-12-02 04:30,2,3.5835,3.586,3.5835,3.586,10
20111201|2011-12-02 05:30,2,3.591,3.598,3.591,3.598,3
20111201|2011-12-02 07:00,2,3.5915,3.6085,3.5915,3.6085,6
20111201|2011-12-02 07:30,2,3.59,3.59,3.58,3.58,7
20111201|2011-12-02 08:00,2,3.578,3.583,3.562,3.57,18
20111201|2011-12-02 08:30,2,3.5605,3.562,3.5495,3.562,8
20111201|2011-12-02 09:00,2,3.5645,3.57,3.5645,3.57,5
20111201|2011-12-02 09:30,2,3.572,3.572,3.5635,3.5635,2
20111201|2011-12-02 10:00,2,3.57,3.59,3.57,3.59,8
20111201|2011-12-02 10:30,2,3.5915,3.597,3.5725,3.5725,12
20111201|2011-12-02 11:00,2,3.574,3.574,3.574,3.574,2
20111201|2011-12-02 11:30,2,3.57,3.57,3.57,3.57,1
20111201|2011-12-02 12:00,2,3.5675,3.5715,3.5675,3.5715,2
20111201|2011-12-02 12:30,2,3.5725,3.5725,3.5725,3.5725,1
20111201|2011-12-02 13:00,2,3.574,3.5825,3.5725,3.5825,11
20111201|2011-12-02 13:30,2,3.5825,3.591,3.581,3.591,7
20111201|2011-12-02 14:00,2,3.5775,3.579,3.5775,3.579,12
20111201|2011-12-02 14:30,2,3.574,3.574,3.574,3.574,1
20111201|2011-12-02 15:00,2,3.573,3.573,3.573,3.573,1
20111201|2011-12-04 17:30,5,3.6,3.6,3.6,3.6,8
20111201|2011-12-05 06:00,5,3.564,3.5665,3.564,3.5655,7
20111201|2011-12-05 06:30,5,3.568,3.568,3.568,3.568,1
20111201|2011-12-05 07:30,5,3.583,3.5835,3.583,3.5835,2
20111201|2011-12-05 08:00,5,3.6135,3.6135,3.6135,3.6135,2
20111201|2011-12-05 08:30,5,3.607,3.6115,3.607,3.6115,5
20111201|2011-12-05 09:00,5,3.6165,3.618,3.6165,3.618,2
20111201|2011-12-05 09:30,5,3.6185,3.6195,3.6155,3.6155,5
20111201|2011-12-05 10:00,5,3.613,3.613,3.6085,3.6085,11
20111201|2011-12-05 10:30,5,3.6025,3.605,3.6025,3.605,3
20111201|2011-12-05 11:00,5,3.605,3.605,3.605,3.605,2
20111201|2011-12-05 12:00,5,3.5975,3.5995,3.5975,3.5995,3
20111201|2011-12-05 12:30,5,3.5985,3.5985,3.579,3.579,5
20111201|2011-12-05 13:00,5,3.55,3.559,3.54,3.5425,10
20111201|2011-12-05 13:30,5,3.539,3.551,3.539,3.551,8
20111201|2011-12-05 14:00,5,3.54,3.54,3.538,3.538,3
20111201|2011-12-05 15:00,5,3.54,3.5405,3.54,3.5405,3
20111201|2011-12-05 15:30,5,3.538,3.544,3.538,3.544,8
20111201|2011-12-05 16:00,5,3.544,3.544,3.544,3.544,4
20111201|2011-12-05 17:00,6,3.54,3.54,3.54,3.54,1
20111201|2011-12-05 18:00,6,3.544,3.544,3.544,3.544,1
20111201|2011-12-05 18:30,6,3.548,3.548,3.5135,3.5135,5
20111201|2011-12-05 19:30,6,3.544,3.544,3.544,3.544,1
20111201|2011-12-05 20:00,6,3.545,3.545,3.5435,3.544,3
20111201|2011-12-05 21:30,6,3.5305,3.5335,3.5295,3.5335,6
20111201|2011-12-05 22:00,6,3.5335,3.534,3.531,3.531,6
20111201|2011-12-05 22:30,6,3.53,3.53,3.5295,3.5295,2
20111201|2011-12-05 23:00,6,3.535,3.536,3.534,3.534,12
20111201|2011-12-05 23:30,6,3.534,3.5495,3.534,3.549,11
20111201|2011-12-06 01:00,6,3.5265,3.5275,3.5265,3.5275,3
20111201|2011-12-06 02:00,6,3.555,3.555,3.555,3.555,1
20111201|2011-12-06 02:30,6,3.558,3.558,3.558,3.558,2
20111201|2011-12-06 04:00,6,3.544,3.544,3.544,3.544,1
20111201|2011-12-06 04:30,6,3.544,3.544,3.544,3.544,6
20111201|2011-12-06 05:00,6,3.544,3.544,3.544,3.544,6
20111201|2011-12-06 06:30,6,3.536,3.536,3.536,3.536,1
20111201|2011-12-06 07:00,6,3.5465,3.5465,3.5435,3.544,6
20111201|2011-12-06 08:00,6,3.5205,3.54,3.52,3.5375,31
20111201|2011-12-06 08:30,6,3.55,3.55,3.5395,3.545,17
20111201|2011-12-06 09:00,6,3.548,3.548,3.548,3.548,3
20111201|2011-12-06 10:00,6,3.5525,3.5525,3.5525,3.5525,3
20111201|2011-12-06 10:30,6,3.56,3.56,3.56,3.56,6
20111201|2011-12-06 11:30,6,3.5645,3.566,3.5645,3.566,11
20111201|2011-12-06 13:30,6,3.582,3.585,3.58,3.584,21
20111201|2011-12-06 21:00,7,3.5655,3.5655,3.5655,3.5655,2
20111201|2011-12-07 00:00,7,3.578,3.58,3.578,3.58,4
20111201|2011-12-07 01:00,7,3.593,3.593,3.593,3.593,2
20111201|2011-12-07 03:00,7,3.6005,3.602,3.6005,3.602,4
20111201|2011-12-07 06:30,7,3.55,3.55,3.55,3.55,2
20111201|2011-12-07 07:00,7,3.5315,3.5355,3.5315,3.5355,7
20111201|2011-12-07 07:30,7,3.54,3.553,3.54,3.553,27
20111201|2011-12-07 08:00,7,3.554,3.554,3.5435,3.5435,11
20111201|2011-12-07 08:30,7,3.531,3.5375,3.5285,3.5285,8
20111201|2011-12-07 09:00,7,3.525,3.525,3.525,3.525,1
20111201|2011-12-07 09:30,7,3.522,3.522,3.522,3.522,1
20111201|2011-12-07 10:00,7,3.541,3.541,3.541,3.541,1
20111201|2011-12-07 10:30,7,3.5485,3.5485,3.5485,3.5485,2
20111201|2011-12-07 11:00,7,3.5445,3.5495,3.5445,3.5495,3
20111201|2011-12-07 11:30,7,3.548,3.5545,3.5475,3.5545,6
20111201|2011-12-07 12:00,7,3.5475,3.5475,3.54,3.546,5
20111201|2011-12-07 12:30,7,3.547,3.547,3.538,3.538,9
20111201|2011-12-07 13:00,7,3.5385,3.5385,3.5385,3.5385,1
20111201|2011-12-07 14:00,7,3.528,3.535,3.528,3.535,14
20111201|2011-12-07 14:30,7,3.5375,3.54,3.5375,3.54,2
20111201|2011-12-07 15:00,7,3.5425,3.5425,3.5415,3.5415,3
20111201|2011-12-07 17:00,8,3.55,3.55,3.55,3.55,2
20111201|2011-12-07 21:00,8,3.543,3.543,3.543,3.543,1
20111201|2011-12-08 00:00,8,3.552,3.5525,3.552,3.5525,2
20111201|2011-12-08 05:00,8,3.557,3.557,3.557,3.557,2
20111201|2011-12-08 06:00,8,3.557,3.557,3.553,3.553,2
20111201|2011-12-08 06:30,8,3.553,3.553,3.5525,3.5525,6
20111201|2011-12-08 07:00,8,3.55,3.55,3.5495,3.5495,8
20111201|2011-12-08 07:30,8,3.5885,3.591,3.5695,3.573,58
20111201|2011-12-08 08:30,8,3.546,3.5485,3.546,3.5485,8
20111201|2011-12-08 09:00,8,3.5275,3.5345,3.505,3.509,127
20111201|2011-12-08 10:00,8,3.49,3.49,3.477,3.48,19
20111201|2011-12-08 10:30,8,3.496,3.499,3.496,3.499,4
20111201|2011-12-08 11:30,8,3.497,3.497,3.4875,3.4875,9
20111201|2011-12-08 12:00,8,3.4885,3.4885,3.481,3.481,3
20111201|2011-12-08 12:30,8,3.488,3.488,3.488,3.488,2
20111201|2011-12-08 13:00,8,3.4915,3.4915,3.4915,3.4915,1
20111201|2011-12-08 14:00,8,3.49,3.496,3.4885,3.496,6
20111201|2011-12-08 14:30,8,3.477,3.477,3.477,3.477,1
20111201|2011-12-08 15:00,8,3.476,3.486,3.476,3.486,6
20111201|2011-12-08 15:30,8,3.478,3.478,3.477,3.477,2
20111201|2011-12-08 16:00,8,3.4755,3.4755,3.4755,3.4755,1
20111201|2011-12-09 01:30,9,3.472,3.472,3.472,3.472,1
20111201|2011-12-09 02:00,9,3.4725,3.4725,3.4725,3.4725,1
20111201|2011-12-09 05:00,9,3.553,3.553,3.553,3.553,2
20111201|2011-12-09 06:30,9,3.5425,3.5425,3.5425,3.5425,2
20111201|2011-12-09 07:30,9,3.514,3.514,3.514,3.514,3
20111201|2011-12-09 08:00,9,3.5,3.5115,3.5,3.5085,26
20111201|2011-12-09 08:30,9,3.5065,3.5295,3.5065,3.525,14
20111201|2011-12-09 09:00,9,3.5295,3.5295,3.5295,3.5295,2
20111201|2011-12-09 09:30,9,3.5275,3.533,3.5275,3.533,5
20111201|2011-12-09 10:30,9,3.5465,3.547,3.5465,3.5465,3
20111201|2011-12-09 14:30,9,3.562,3.562,3.558,3.562,22
20111201|2011-12-09 15:00,9,3.556,3.556,3.556,3.556,1
20111201|2011-12-11 20:00,12,3.5045,3.5045,3.5045,3.5045,2
20111201|2011-12-11 20:30,12,3.495,3.495,3.495,3.495,2
20111201|2011-12-12 00:00,12,3.489,3.489,3.489,3.489,1
20111201|2011-12-12 03:00,12,3.4785,3.4785,3.4645,3.4645,6
20111201|2011-12-12 03:30,12,3.463,3.463,3.462,3.462,3
20111201|2011-12-12 06:00,12,3.4655,3.468,3.4655,3.468,5
20111201|2011-12-12 06:30,12,3.4635,3.4635,3.4635,3.4635,1
20111201|2011-12-12 07:00,12,3.4615,3.4645,3.4615,3.4645,9
20111201|2011-12-12 07:30,12,3.465,3.465,3.4595,3.461,15
20111201|2011-12-12 08:30,12,3.4605,3.461,3.446,3.446,23
20111201|2011-12-12 09:00,12,3.44,3.444,3.438,3.443,45
20111201|2011-12-12 10:00,12,3.4425,3.4425,3.4425,3.4425,2
20111201|2011-12-12 11:00,12,3.438,3.44,3.438,3.44,2
20111201|2011-12-12 11:30,12,3.449,3.449,3.449,3.449,5
20111201|2011-12-12 12:00,12,3.4435,3.4435,3.4435,3.4435,4
20111201|2011-12-12 15:30,12,3.448,3.448,3.448,3.448,2
20111201|2011-12-12 16:00,12,3.446,3.446,3.446,3.446,1
20111201|2011-12-12 21:30,13,3.443,3.4435,3.443,3.4435,4
20111201|2011-12-13 01:30,13,3.4435,3.4435,3.4435,3.4435,2
20111201|2011-12-13 02:30,13,3.4435,3.4435,3.4435,3.4435,2
20111201|2011-12-13 05:00,13,3.4675,3.4675,3.4675,3.4675,1
20111201|2011-12-13 07:30,13,3.458,3.458,3.457,3.457,3
20111201|2011-12-13 08:00,13,3.4495,3.45,3.4495,3.45,2
20111201|2011-12-13 09:00,13,3.4715,3.4735,3.4715,3.4735,3
20111201|2011-12-13 09:30,13,3.4515,3.4515,3.446,3.4465,58
20111201|2011-12-13 12:00,13,3.4335,3.434,3.4335,3.434,3
20111201|2011-12-13 13:00,13,3.42,3.42,3.42,3.42,1
20111201|2011-12-13 13:30,13,3.4195,3.4195,3.399,3.411,18
20111201|2011-12-13 14:00,13,3.39,3.39,3.39,3.39,1
20111201|2011-12-13 14:30,13,3.381,3.3885,3.381,3.3885,13
20111201|2011-12-13 15:30,13,3.3795,3.3805,3.3795,3.3805,3
20111201|2011-12-13 17:30,14,3.375,3.375,3.375,3.375,1
20111201|2011-12-14 01:00,14,3.4095,3.4095,3.4095,3.4095,2
20111201|2011-12-14 01:30,14,3.398,3.398,3.398,3.398,1
20111201|2011-12-14 04:00,14,3.39,3.39,3.39,3.39,2
20111201|2011-12-14 04:30,14,3.38,3.38,3.38,3.38,3
20111201|2011-12-14 05:00,14,3.365,3.365,3.365,3.365,2
20111201|2011-12-14 05:30,14,3.3705,3.3705,3.355,3.355,9
20111201|2011-12-14 07:00,14,3.3515,3.3515,3.3515,3.3515,2
20111201|2011-12-14 07:30,14,3.359,3.359,3.359,3.359,1
20111201|2011-12-14 08:30,14,3.334,3.3345,3.316,3.3195,7
20111201|2011-12-14 09:00,14,3.313,3.313,3.313,3.313,1
20111201|2011-12-14 09:30,14,3.3085,3.3195,3.29,3.29,23
20111201|2011-12-14 10:00,14,3.261,3.261,3.252,3.252,6
20111201|2011-12-14 10:30,14,3.2585,3.2585,3.2585,3.2585,3
20111201|2011-12-14 11:00,14,3.267,3.267,3.2665,3.2665,11
20111201|2011-12-14 11:30,14,3.261,3.262,3.2595,3.2595,7
20111201|2011-12-14 12:00,14,3.272,3.2785,3.272,3.2785,6
20111201|2011-12-14 12:30,14,3.2805,3.2805,3.2755,3.2755,4
20111201|2011-12-14 14:00,14,3.2675,3.27,3.2675,3.27,2
20111201|2011-12-14 14:30,14,3.27,3.27,3.27,3.27,2
20111201|2011-12-14 15:00,14,3.2615,3.2615,3.2615,3.2615,1
20111201|2011-12-14 15:30,14,3.2675,3.2675,3.2675,3.2675,2
20111201|2011-12-14 20:00,15,3.287,3.287,3.287,3.287,1
20111201|2011-12-14 20:30,15,3.2875,3.2875,3.2875,3.2875,4
20111201|2011-12-15 03:30,15,3.27,3.27,3.27,3.27,5
20111201|2011-12-15 06:00,15,3.2825,3.2825,3.2825,3.2825,2
20111201|2011-12-15 08:00,15,3.31,3.31,3.31,3.31,2
20111201|2011-12-15 08:30,15,3.2945,3.2945,3.29,3.29,3
20111201|2011-12-15 09:00,15,3.28,3.28,3.28,3.28,6
20111201|2011-12-15 09:30,15,3.2625,3.2625,3.2625,3.2625,2
20111201|2011-12-15 10:00,15,3.2605,3.2605,3.253,3.253,2
20111201|2011-12-15 10:30,15,3.261,3.275,3.261,3.275,2
20111201|2011-12-15 11:30,15,3.274,3.274,3.274,3.274,2
20111201|2011-12-15 12:00,15,3.2675,3.2675,3.2675,3.2675,2
20111201|2011-12-15 12:30,15,3.2665,3.267,3.2665,3.267,5
20111201|2011-12-15 13:30,15,3.2615,3.2615,3.2615,3.2615,1
20111201|2011-12-15 14:30,15,3.25,3.25,3.25,3.25,1
20111201|2011-12-15 19:00,16,3.2875,3.2875,3.2875,3.2875,2
20111201|2011-12-16 01:00,16,3.328,3.328,3.328,3.328,3
20111201|2011-12-16 08:00,16,3.3425,3.3425,3.335,3.335,2
20111201|2011-12-16 08:30,16,3.3195,3.3195,3.3195,3.3195,1
20111201|2011-12-16 10:00,16,3.3255,3.3255,3.3255,3.3255,1
20111201|2011-12-16 12:00,16,3.325,3.325,3.3245,3.3245,3
20111201|2011-12-16 12:30,16,3.3275,3.329,3.3275,3.329,4
20111201|2011-12-16 13:00,16,3.336,3.336,3.336,3.336,1
20111201|2011-12-16 15:00,16,3.35,3.35,3.35,3.35,5
20111201|2011-12-16 15:30,16,3.35,3.35,3.35,3.35,3
20111201|2011-12-16 16:00,16,3.35,3.35,3.35,3.35,1
20111201|2011-12-19 00:30,19,3.2845,3.287,3.2845,3.287,6
20111201|2011-12-19 04:00,19,3.3085,3.3085,3.3085,3.3085,1
20111201|2011-12-19 04:30,19,3.3095,3.3095,3.3095,3.3095,1
20111201|2011-12-19 07:30,19,3.321,3.321,3.318,3.3185,4
20111201|2011-12-19 10:30,19,3.283,3.283,3.279,3.279,5
20111201|2011-12-19 11:30,19,3.287,3.287,3.287,3.287,1
20111201|2011-12-19 12:00,19,3.302,3.303,3.302,3.303,6
20111201|2011-12-19 14:00,19,3.286,3.286,3.286,3.286,1
20111201|2011-12-20 07:30,20,3.3375,3.341,3.3375,3.341,4
20111201|2011-12-20 08:00,20,3.35,3.3515,3.35,3.3515,11
20111201|2011-12-20 09:30,20,3.363,3.3785,3.363,3.3785,3
20111201|2011-12-20 11:30,20,3.363,3.363,3.36,3.361,8
20111201|2011-12-20 13:00,20,3.3645,3.3645,3.364,3.364,3
20111201|2011-12-20 17:30,21,3.372,3.372,3.372,3.372,1
20111201|2011-12-21 02:00,21,3.3915,3.3915,3.3915,3.3915,1
20111201|2011-12-21 03:30,21,3.406,3.406,3.406,3.406,1
20111201|2011-12-21 04:00,21,3.407,3.407,3.407,3.407,1
20111201|2011-12-21 06:30,21,3.374,3.374,3.3515,3.3515,7
20111201|2011-12-21 07:00,21,3.353,3.353,3.353,3.353,1
20111201|2011-12-21 09:00,21,3.3765,3.3765,3.3765,3.3765,1
20111201|2011-12-21 10:00,21,3.365,3.365,3.365,3.365,2
20111201|2011-12-21 12:00,21,3.389,3.389,3.389,3.389,3
20111201|2011-12-21 13:30,21,3.3785,3.3785,3.3785,3.3785,1
20111201|2011-12-21 14:30,21,3.385,3.385,3.385,3.385,2
20111201|2011-12-21 15:00,21,3.3795,3.3795,3.3795,3.3795,5
20111201|2011-12-21 22:30,22,3.38,3.38,3.38,3.38,5
20111201|2011-12-21 23:00,22,3.376,3.376,3.376,3.376,5
20111201|2011-12-22 00:00,22,3.381,3.381,3.381,3.381,10
20111201|2011-12-22 00:30,22,3.392,3.392,3.392,3.392,1
20111201|2011-12-22 02:00,22,3.414,3.414,3.414,3.414,1
20111201|2011-12-22 02:30,22,3.414,3.414,3.414,3.414,1
20111201|2011-12-22 07:30,22,3.405,3.406,3.4025,3.4025,31
20111201|2011-12-22 08:30,22,3.3995,3.4095,3.3985,3.4095,25
20111201|2011-12-22 10:00,22,3.419,3.419,3.419,3.419,2
20111201|2011-12-22 10:30,22,3.412,3.4125,3.412,3.412,8
20111201|2011-12-22 12:00,22,3.4125,3.4125,3.4125,3.4125,2
20111201|2011-12-22 13:00,22,3.415,3.415,3.415,3.415,2
20111201|2011-12-22 14:00,22,3.4125,3.4125,3.4125,3.4125,1
20111201|2011-12-22 20:30,23,3.425,3.425,3.425,3.425,1
20111201|2011-12-23 06:30,23,3.4575,3.4575,3.4575,3.4575,1
20111201|2011-12-23 08:30,23,3.463,3.463,3.463,3.463,5
20111201|2011-12-23 10:00,23,3.463,3.463,3.463,3.463,6
20111201|2011-12-23 13:00,23,3.447,3.447,3.447,3.447,2
20111201|2011-12-26 17:00,27,3.43,3.43,3.43,3.43,6
20111201|2011-12-26 17:30,27,3.417,3.417,3.417,3.417,1
20111201|2011-12-27 02:30,27,3.4195,3.4195,3.4195,3.4195,2
20111201|2011-12-27 07:00,27,3.3985,3.3985,3.3985,3.3985,3
20111201|2011-12-27 08:30,27,3.418,3.4185,3.418,3.4185,3
20111201|2011-12-27 11:30,27,3.419,3.419,3.419,3.419,20
20111201|2011-12-27 14:00,27,3.415,3.4165,3.4125,3.4125,9
20111201|2011-12-28 09:00,28,3.3995,3.3995,3.3995,3.3995,4
20111201|2011-12-28 10:30,28,3.3835,3.3835,3.3835,3.3835,1
20120101|2010-05-25 11:00,25,3.11,3.11,3.11,3.11,1
20120101|2010-06-09 10:00,9,2.942,2.942,2.942,2.942,1
20120101|2010-10-21 00:00,21,3.73,3.73,3.73,3.73,1
20120101|2010-11-16 10:00,16,3.7,3.7,3.7,3.7,1
20120101|2010-11-16 11:30,16,3.64,3.64,3.64,3.64,1
20120101|2010-11-17 08:00,17,3.66,3.66,3.66,3.66,1
20120101|2010-11-19 08:30,19,3.777,3.777,3.777,3.777,1
20120101|2010-12-06 13:00,6,3.935,3.935,3.935,3.935,1
20120101|2011-01-21 10:30,21,4.285,4.285,4.285,4.285,1
20120101|2011-01-28 09:30,28,4.365,4.365,4.365,4.365,1
20120101|2011-02-02 10:00,2,4.514,4.514,4.514,4.514,1
20120101|2011-02-17 02:00,17,4.4615,4.4615,4.4615,4.4615,1
20120101|2011-02-17 11:00,17,4.464,4.464,4.464,4.464,1
20120101|2011-02-22 12:00,22,4.37,4.375,4.37,4.375,6
20120101|2011-02-24 21:00,25,4.372,4.372,4.372,4.372,1
20120101|2011-02-25 01:30,25,4.376,4.376,4.376,4.376,1
20120101|2011-03-01 10:30,1,4.505,4.505,4.505,4.505,1
20120101|2011-03-03 08:00,3,4.5575,4.5575,4.5575,4.5575,2
20120101|2011-03-15 11:00,15,4.165,4.165,4.165,4.165,1
20120101|2011-03-21 11:30,21,4.313,4.313,4.313,4.313,1
20120101|2011-03-23 11:00,23,4.443,4.443,4.443,4.443,1
20120101|2011-03-23 15:30,23,4.4675,4.4675,4.4675,4.4675,1
20120101|2011-03-29 15:30,29,4.3995,4.4125,4.3995,4.4125,11
20120101|2011-03-29 16:00,29,4.409,4.409,4.409,4.409,1
20120101|2011-04-05 10:30,5,4.3215,4.3215,4.3215,4.3215,1
20120101|2011-04-08 11:30,8,4.549,4.551,4.5475,4.551,10
20120101|2011-04-12 08:00,12,4.48,4.48,4.48,4.48,2
20120101|2011-04-12 11:30,12,4.429,4.429,4.4265,4.4265,10
20120101|2011-04-12 12:00,12,4.432,4.432,4.432,4.432,2
20120101|2011-04-14 13:00,14,4.3355,4.3355,4.3355,4.3355,1
20120101|2011-04-15 10:00,15,4.312,4.312,4.312,4.312,1
20120101|2011-04-18 09:30,18,4.263,4.263,4.263,4.263,1
20120101|2011-04-20 15:30,20,4.3995,4.3995,4.3995,4.3995,2
20120101|2011-04-27 10:30,27,4.275,4.2775,4.2745,4.277,46
20120101|2011-04-29 10:00,29,4.23,4.23,4.23,4.23,3
20120101|2011-05-05 05:00,5,4.1,4.1,4.1,4.1,2
20120101|2011-05-10 08:00,10,4.075,4.075,4.075,4.075,1
20120101|2011-05-17 07:00,17,4.0615,4.0615,4.0615,4.0615,1
20120101|2011-05-23 00:30,23,4.066,4.066,4.066,4.066,1
20120101|2011-05-23 08:00,23,4.0105,4.0105,4.0105,4.0105,1
20120101|2011-05-24 08:00,24,4.096,4.096,4.096,4.096,1
20120101|2011-05-26 08:30,26,4.159,4.159,4.1435,4.1435,2
20120101|2011-05-31 11:00,31,4.222,4.222,4.222,4.222,1
20120101|2011-06-01 12:30,1,4.152,4.152,4.152,4.152,1
20120101|2011-06-03 06:00,3,4.15,4.15,4.15,4.15,1
20120101|2011-06-07 09:00,7,4.18,4.18,4.18,4.18,1
20120101|2011-06-13 10:30,13,4.081,4.081,4.081,4.081,1
20120101|2011-06-14 08:00,14,4.161,4.161,4.161,4.161,1
20120101|2011-06-23 08:00,23,4.099,4.0995,4.099,4.0995,5
20120101|2011-06-23 08:30,23,4.0765,4.077,4.0765,4.077,12
20120101|2011-06-23 10:00,23,4.08,4.0825,4.08,4.0825,7
20120101|2011-06-29 20:30,30,4.23,4.23,4.23,4.23,1
20120101|2011-06-30 04:00,30,4.2695,4.2695,4.2695,4.2695,1
20120101|2011-07-01 13:00,1,4.327,4.327,4.327,4.327,1
20120101|2011-07-01 13:30,1,4.327,4.327,4.327,4.327,1
20120101|2011-07-04 06:30,5,4.3165,4.3165,4.3165,4.3165,2
20120101|2011-07-05 15:00,5,4.3575,4.3575,4.3575,4.3575,1
20120101|2011-07-05 20:00,6,4.363,4.363,4.363,4.363,2
20120101|2011-07-06 05:30,6,4.3365,4.3365,4.3335,4.3335,3
20120101|2011-07-07 09:00,7,4.44,4.44,4.44,4.44,1
20120101|2011-07-07 09:30,7,4.446,4.446,4.446,4.446,1
20120101|2011-07-07 11:00,7,4.451,4.451,4.451,4.451,3
20120101|2011-07-07 18:00,8,4.45,4.45,4.45,4.45,3
20120101|2011-07-08 08:30,8,4.4165,4.4165,4.4165,4.4165,1
20120101|2011-07-12 11:00,12,4.426,4.426,4.426,4.426,1
20120101|2011-07-12 21:00,13,4.431,4.431,4.431,4.431,1
20120101|2011-07-14 09:00,14,4.42,4.42,4.42,4.42,1
20120101|2011-07-18 11:00,18,4.4335,4.4335,4.4335,4.4335,1
20120101|2011-07-18 20:00,19,4.449,4.449,4.449,4.449,1
20120101|2011-07-19 03:00,19,4.485,4.485,4.485,4.485,1
20120101|2011-07-19 07:30,19,4.5055,4.5055,4.5055,4.5055,1
20120101|2011-07-19 08:00,19,4.5015,4.5015,4.5015,4.5015,1
20120101|2011-07-19 19:00,20,4.4975,4.4975,4.4975,4.4975,1
20120101|2011-07-19 22:30,20,4.4755,4.4755,4.4755,4.4755,1
20120101|2011-07-21 20:30,22,4.422,4.422,4.422,4.422,1
20120101|2011-07-21 21:30,22,4.418,4.418,4.418,4.418,1
20120101|2011-07-25 00:30,25,4.4035,4.4035,4.4035,4.4035,1
20120101|2011-07-25 21:30,26,4.457,4.457,4.457,4.457,1
20120101|2011-07-26 19:30,27,4.5,4.5,4.5,4.5,1
20120101|2011-07-26 20:00,27,4.4905,4.4945,4.4905,4.4945,2
20120101|2011-07-27 01:30,27,4.498,4.498,4.498,4.498,1
20120101|2011-07-28 00:30,28,4.4655,4.4655,4.4655,4.4655,1
20120101|2011-08-01 09:30,1,4.463,4.463,4.463,4.463,1
20120101|2011-08-01 21:30,2,4.4395,4.4425,4.4395,4.4425,2
20120101|2011-08-02 01:00,2,4.4305,4.4305,4.4305,4.4305,1
20120101|2011-08-02 10:30,2,4.414,4.414,4.414,4.414,1
20120101|2011-08-03 07:00,3,4.358,4.358,4.358,4.358,1
20120101|2011-08-04 09:30,4,4.294,4.294,4.294,4.294,4
20120101|2011-08-04 14:30,4,4.2515,4.2515,4.25,4.25,5
20120101|2011-08-04 18:30,5,4.2455,4.2455,4.2445,4.2445,2
20120101|2011-08-04 19:30,5,4.2485,4.2485,4.2485,4.2485,1
20120101|2011-08-04 22:00,5,4.234,4.234,4.234,4.234,2
20120101|2011-08-05 07:30,5,4.2125,4.2125,4.203,4.203,4
20120101|2011-08-05 10:30,5,4.158,4.158,4.158,4.158,3
20120101|2011-08-05 11:00,5,4.121,4.121,4.121,4.121,2
20120101|2011-08-05 11:30,5,4.1355,4.137,4.1355,4.137,4
20120101|2011-08-05 12:00,5,4.149,4.149,4.149,4.149,3
20120101|2011-08-05 13:30,5,4.1525,4.1525,4.1525,4.1525,5
20120101|2011-08-08 04:30,8,4.093,4.093,4.093,4.093,2
20120101|2011-08-08 11:00,8,4.01,4.01,4.01,4.01,5
20120101|2011-08-08 12:00,8,3.99,3.999,3.99,3.999,3
20120101|2011-08-08 17:30,9,3.95,3.95,3.95,3.95,1
20120101|2011-08-09 08:00,9,3.998,3.9985,3.998,3.9985,2
20120101|2011-08-09 08:30,9,4.0185,4.0225,4.0185,4.0225,8
20120101|2011-08-09 09:00,9,4.027,4.027,4.027,4.027,1
20120101|2011-08-09 09:30,9,4.0365,4.0365,4.0275,4.0275,4
20120101|2011-08-09 10:30,9,4.01,4.01,3.99,3.99,3
20120101|2011-08-09 13:30,9,3.9595,3.96,3.9595,3.96,3
20120101|2011-08-10 01:30,10,4.075,4.075,4.074,4.0745,14
20120101|2011-08-10 02:00,10,4.072,4.0745,4.0645,4.0745,20
20120101|2011-08-10 02:30,10,4.0735,4.0735,4.061,4.061,13
20120101|2011-08-10 03:00,10,4.044,4.044,4.039,4.041,12
20120101|2011-08-10 04:00,10,4.0335,4.0335,4.0335,4.0335,1
20120101|2011-08-10 06:30,10,4.0535,4.0535,4.0535,4.0535,3
20120101|2011-08-10 09:00,10,4.0035,4.004,4.0035,4.004,2
20120101|2011-08-10 09:30,10,3.959,3.959,3.959,3.959,1
20120101|2011-08-10 10:30,10,3.905,3.907,3.905,3.907,3
20120101|2011-08-10 12:00,10,3.9255,3.9255,3.9255,3.9255,1
20120101|2011-08-10 14:00,10,3.9455,3.9455,3.9455,3.9455,1
20120101|2011-08-11 10:00,11,4.0585,4.06,4.053,4.053,14
20120101|2011-08-12 11:30,12,4.0475,4.048,4.0475,4.048,5
20120101|2011-08-12 13:30,12,4.02,4.02,4.02,4.02,1
20120101|2011-08-12 14:00,12,4.022,4.0225,4.022,4.0225,2
20120101|2011-08-12 15:30,12,4.028,4.028,4.028,4.028,3
20120101|2011-08-15 07:00,15,4.0405,4.0405,4.0405,4.0405,1
20120101|2011-08-15 08:00,15,4.0425,4.044,4.0425,4.044,7
20120101|2011-08-15 09:30,15,4.053,4.053,4.053,4.053,1
20120101|2011-08-16 03:00,16,4,4,4,4,1
20120101|2011-08-16 06:30,16,3.9965,3.9965,3.9965,3.9965,4
20120101|2011-08-16 14:30,16,4.0225,4.0225,4.0225,4.0225,1
20120101|2011-08-17 14:30,17,4.071,4.071,4.071,4.071,1
20120101|2011-08-17 20:30,18,4.04,4.04,4.04,4.04,1
20120101|2011-08-18 07:00,18,4.02,4.02,4.02,4.02,4
20120101|2011-08-18 08:00,18,4.0175,4.0175,4.0175,4.0175,2
20120101|2011-08-18 09:00,18,3.98,3.98,3.98,3.98,1
20120101|2011-08-18 11:30,18,3.9915,3.9915,3.9915,3.9915,4
20120101|2011-08-18 20:00,19,3.991,3.991,3.991,3.991,3
20120101|2011-08-19 08:00,19,4.0005,4.0005,4.0005,4.0005,1
20120101|2011-08-19 13:00,19,4,4,4,4,1
20120101|2011-08-22 07:30,22,4.024,4.024,4.024,4.024,2
20120101|2011-08-22 12:00,22,3.983,3.983,3.983,3.983,4
20120101|2011-08-26 07:00,26,4.127,4.128,4.127,4.128,2
20120101|2011-08-26 14:30,26,4.117,4.117,4.117,4.117,1
20120101|2011-08-29 09:00,29,4.1,4.1,4.1,4.1,1
20120101|2011-09-01 00:30,1,4.189,4.189,4.189,4.189,1
20120101|2011-09-01 08:30,1,4.158,4.158,4.158,4.158,1
20120101|2011-09-01 10:00,1,4.1525,4.1525,4.1525,4.1525,1
20120101|2011-09-01 10:30,1,4.1605,4.1605,4.1605,4.1605,1
20120101|2011-09-01 11:30,1,4.166,4.166,4.165,4.165,2
20120101|2011-09-01 12:00,1,4.165,4.165,4.165,4.165,1
20120101|2011-09-02 09:30,2,4.111,4.111,4.111,4.111,1
20120101|2011-09-06 07:30,6,4.0495,4.0495,4.0495,4.0495,1
20120101|2011-09-09 08:30,9,4.037,4.037,4.037,4.037,1
20120101|2011-09-11 17:00,12,4,4,3.99,3.99,2
20120101|2011-09-11 21:30,12,3.958,3.958,3.958,3.958,3
20120101|2011-09-12 01:00,12,3.965,3.965,3.95,3.95,6
20120101|2011-09-12 04:00,12,3.939,3.939,3.939,3.939,3
20120101|2011-09-12 07:30,12,3.929,3.9295,3.929,3.9295,21
20120101|2011-09-12 08:00,12,3.945,3.945,3.945,3.945,6
20120101|2011-09-12 09:00,12,3.975,3.975,3.9665,3.969,27
20120101|2011-09-13 00:00,13,4.0075,4.0075,4.0075,4.0075,1
20120101|2011-09-13 11:00,13,3.9845,3.9845,3.9845,3.9845,1
20120101|2011-09-14 00:30,14,3.9325,3.9325,3.9325,3.9325,5
20120101|2011-09-14 01:00,14,3.946,3.946,3.946,3.946,5
20120101|2011-09-14 08:00,14,3.933,3.933,3.933,3.933,6
20120101|2011-09-14 12:00,14,3.9075,3.9075,3.9075,3.9075,5
20120101|2011-09-14 12:30,14,3.9115,3.9115,3.9115,3.9115,1
20120101|2011-09-15 03:30,15,3.9325,3.9325,3.9325,3.9325,1
20120101|2011-09-15 07:00,15,3.95,3.95,3.95,3.95,3
20120101|2011-09-15 08:00,15,3.976,3.976,3.976,3.976,1
20120101|2011-09-15 10:30,15,3.951,3.951,3.951,3.951,4
20120101|2011-09-15 12:00,15,3.9675,3.9675,3.9675,3.9675,2
20120101|2011-09-16 08:30,16,3.984,3.984,3.984,3.984,1
20120101|2011-09-16 10:00,16,3.9385,3.9385,3.9385,3.9385,1
20120101|2011-09-18 20:00,19,3.89,3.89,3.88,3.88,2
20120101|2011-09-19 00:30,19,3.865,3.865,3.865,3.865,3
20120101|2011-09-19 01:30,19,3.85,3.85,3.845,3.845,11
20120101|2011-09-19 05:00,19,3.808,3.808,3.808,3.808,6
20120101|2011-09-19 05:30,19,3.818,3.818,3.818,3.818,6
20120101|2011-09-19 07:00,19,3.818,3.819,3.818,3.819,2
20120101|2011-09-19 08:30,19,3.805,3.805,3.805,3.805,1
20120101|2011-09-19 10:00,19,3.791,3.791,3.791,3.791,2
20120101|2011-09-19 10:30,19,3.785,3.785,3.785,3.785,7
20120101|2011-09-19 11:00,19,3.79,3.79,3.79,3.79,3
20120101|2011-09-19 11:30,19,3.7835,3.791,3.7835,3.791,8
20120101|2011-09-19 12:00,19,3.79,3.79,3.79,3.79,1
20120101|2011-09-19 13:00,19,3.79,3.79,3.79,3.79,3
20120101|2011-09-19 14:00,19,3.7915,3.7915,3.7915,3.7915,1
20120101|2011-09-20 08:00,20,3.79,3.79,3.79,3.79,3
20120101|2011-09-20 09:00,20,3.7805,3.7805,3.7805,3.7805,1
20120101|2011-09-20 10:30,20,3.766,3.766,3.766,3.766,6
20120101|2011-09-20 11:00,20,3.747,3.747,3.747,3.747,1
20120101|2011-09-20 11:30,20,3.738,3.738,3.738,3.738,1
20120101|2011-09-20 19:30,21,3.7535,3.7535,3.7535,3.7535,2
20120101|2011-09-20 20:00,21,3.7385,3.7385,3.7385,3.7385,1
20120101|2011-09-21 06:30,21,3.739,3.739,3.739,3.739,3
20120101|2011-09-21 08:00,21,3.7505,3.7505,3.7505,3.7505,2
20120101|2011-09-21 08:30,21,3.74,3.74,3.74,3.74,2
20120101|2011-09-21 11:30,21,3.7665,3.7665,3.7665,3.7665,2
20120101|2011-09-21 12:30,21,3.777,3.777,3.777,3.777,6
20120101|2011-09-21 14:30,21,3.716,3.716,3.716,3.716,10
20120101|2011-09-21 21:30,22,3.668,3.668,3.668,3.668,1
20120101|2011-09-22 04:00,22,3.57,3.5705,3.57,3.5705,2
20120101|2011-09-22 07:00,22,3.5565,3.558,3.5565,3.558,8
20120101|2011-09-22 07:30,22,3.5365,3.5365,3.5365,3.5365,2
20120101|2011-09-22 08:00,22,3.53,3.53,3.53,3.53,5
20120101|2011-09-22 08:30,22,3.52,3.52,3.4975,3.5,12
20120101|2011-09-22 09:00,22,3.51,3.526,3.508,3.526,9
20120101|2011-09-22 09:30,22,3.534,3.534,3.534,3.534,1
20120101|2011-09-22 10:00,22,3.5085,3.5085,3.5085,3.5085,1
20120101|2011-09-22 10:30,22,3.4765,3.4765,3.472,3.472,2
20120101|2011-09-22 11:00,22,3.4835,3.484,3.473,3.484,4
20120101|2011-09-22 12:00,22,3.492,3.492,3.483,3.483,3
20120101|2011-09-22 12:30,22,3.466,3.466,3.463,3.463,3
20120101|2011-09-22 13:00,22,3.46,3.46,3.46,3.46,1
20120101|2011-09-22 13:30,22,3.462,3.4625,3.462,3.4625,2
20120101|2011-09-22 14:30,22,3.437,3.4555,3.437,3.4555,8
20120101|2011-09-22 18:30,23,3.45,3.45,3.45,3.45,1
20120101|2011-09-22 19:00,23,3.4915,3.4915,3.4915,3.4915,1
20120101|2011-09-22 19:30,23,3.4965,3.4965,3.4965,3.4965,1
20120101|2011-09-22 20:00,23,3.47,3.47,3.45,3.45,4
20120101|2011-09-22 21:30,23,3.4325,3.4325,3.4325,3.4325,1
20120101|2011-09-22 22:00,23,3.43,3.436,3.424,3.424,3
20120101|2011-09-22 22:30,23,3.4275,3.4275,3.4275,3.4275,1
20120101|2011-09-22 23:30,23,3.424,3.424,3.407,3.407,2
20120101|2011-09-23 00:00,23,3.365,3.365,3.364,3.364,2
20120101|2011-09-23 00:30,23,3.311,3.311,3.2445,3.2445,7
20120101|2011-09-23 01:00,23,3.253,3.285,3.2385,3.285,11
20120101|2011-09-23 02:00,23,3.3285,3.3285,3.3115,3.3115,2
20120101|2011-09-23 02:30,23,3.3335,3.3335,3.3335,3.3335,1
20120101|2011-09-23 03:00,23,3.3435,3.3505,3.3435,3.3505,2
20120101|2011-09-23 03:30,23,3.3715,3.3715,3.3715,3.3715,1
20120101|2011-09-23 07:00,23,3.347,3.347,3.347,3.347,3
20120101|2011-09-23 08:00,23,3.378,3.3955,3.378,3.3955,5
20120101|2011-09-23 08:30,23,3.389,3.389,3.389,3.389,1
20120101|2011-09-23 09:00,23,3.3495,3.35,3.3495,3.35,3
20120101|2011-09-23 09:30,23,3.362,3.362,3.362,3.362,1
20120101|2011-09-23 10:00,23,3.375,3.375,3.375,3.375,1
20120101|2011-09-23 10:30,23,3.355,3.355,3.355,3.355,2
20120101|2011-09-23 11:00,23,3.331,3.3315,3.331,3.3315,3
20120101|2011-09-23 12:00,23,3.283,3.283,3.283,3.283,2
20120101|2011-09-23 14:30,23,3.313,3.316,3.311,3.312,5
20120101|2011-09-25 17:30,26,3.333,3.333,3.333,3.333,1
20120101|2011-09-25 18:00,26,3.36,3.36,3.36,3.36,1
20120101|2011-09-25 19:30,26,3.325,3.325,3.325,3.325,1
20120101|2011-09-25 20:00,26,3.3335,3.3335,3.3335,3.3335,1
20120101|2011-09-26 00:30,26,3.2145,3.2145,3.2145,3.2145,2
20120101|2011-09-26 01:00,26,3.15,3.15,3.09,3.117,3
20120101|2011-09-26 02:00,26,3.139,3.139,3.139,3.139,1
20120101|2011-09-26 05:30,26,3.259,3.259,3.259,3.259,1
20120101|2011-09-26 10:00,26,3.297,3.297,3.297,3.297,1
20120101|2011-09-26 11:00,26,3.2905,3.2905,3.2905,3.2905,1
20120101|2011-09-26 11:30,26,3.279,3.279,3.279,3.279,5
20120101|2011-09-26 20:30,27,3.31,3.31,3.31,3.31,1
20120101|2011-09-26 21:00,27,3.323,3.323,3.323,3.323,1
20120101|2011-09-26 22:00,27,3.328,3.328,3.328,3.328,1
20120101|2011-09-26 22:30,27,3.335,3.335,3.335,3.335,1
20120101|2011-09-26 23:00,27,3.322,3.322,3.321,3.321,4
20120101|2011-09-27 01:30,27,3.393,3.3935,3.393,3.3935,2
20120101|2011-09-27 02:30,27,3.375,3.378,3.375,3.378,4
20120101|2011-09-27 08:00,27,3.4505,3.4505,3.4505,3.4505,1
20120101|2011-09-27 09:30,27,3.471,3.471,3.468,3.468,2
20120101|2011-09-27 12:30,27,3.4505,3.4505,3.4505,3.4505,2
20120101|2011-09-27 15:30,27,3.4225,3.4315,3.4225,3.4315,2
20120101|2011-09-28 07:30,28,3.36,3.36,3.36,3.36,2
20120101|2011-09-28 08:00,28,3.37,3.37,3.37,3.37,1
20120101|2011-09-28 08:30,28,3.3615,3.3615,3.3575,3.3575,2
20120101|2011-09-28 09:00,28,3.3365,3.3365,3.322,3.322,3
20120101|2011-09-28 09:30,28,3.3195,3.332,3.3195,3.332,16
20120101|2011-09-28 10:30,28,3.3105,3.3105,3.3105,3.3105,1
20120101|2011-09-28 11:00,28,3.263,3.263,3.263,3.263,1
20120101|2011-09-28 13:30,28,3.189,3.189,3.189,3.189,2
20120101|2011-09-28 14:00,28,3.201,3.201,3.201,3.201,1
20120101|2011-09-28 14:30,28,3.181,3.1845,3.181,3.1845,2
20120101|2011-09-28 19:00,29,3.097,3.097,3.097,3.097,2
20120101|2011-09-29 06:00,29,3.17,3.17,3.17,3.17,1
20120101|2011-09-29 06:30,29,3.19,3.19,3.19,3.19,1
20120101|2011-09-29 07:30,29,3.255,3.2555,3.255,3.2555,3
20120101|2011-09-29 08:00,29,3.266,3.27,3.266,3.27,5
20120101|2011-09-29 10:00,29,3.268,3.268,3.265,3.265,2
20120101|2011-09-29 10:30,29,3.279,3.2795,3.279,3.2795,8
20120101|2011-09-29 11:30,29,3.2585,3.2585,3.2585,3.2585,3
20120101|2011-09-29 12:30,29,3.2565,3.2565,3.2565,3.2565,5
20120101|2011-09-29 14:00,29,3.2235,3.2235,3.2235,3.2235,1
20120101|2011-09-29 22:30,30,3.199,3.199,3.199,3.199,1
20120101|2011-09-30 07:00,30,3.2305,3.2305,3.2305,3.2305,1
20120101|2011-09-30 07:30,30,3.22,3.22,3.22,3.22,2
20120101|2011-09-30 08:00,30,3.203,3.203,3.203,3.203,1
20120101|2011-09-30 08:30,30,3.2075,3.2075,3.201,3.201,2
20120101|2011-09-30 09:30,30,3.163,3.163,3.163,3.163,1
20120101|2011-09-30 10:00,30,3.1425,3.1425,3.1425,3.1425,1
20120101|2011-09-30 12:30,30,3.1755,3.1755,3.1755,3.1755,1
20120101|2011-09-30 13:00,30,3.143,3.143,3.143,3.143,2
20120101|2011-09-30 14:00,30,3.152,3.152,3.152,3.152,2
20120101|2011-09-30 15:00,30,3.1275,3.1275,3.1275,3.1275,1
20120101|2011-10-02 19:00,3,3.1255,3.1255,3.1255,3.1255,1
20120101|2011-10-02 20:00,3,3.117,3.117,3.117,3.117,1
20120101|2011-10-02 21:00,3,3.114,3.114,3.114,3.114,1
20120101|2011-10-03 00:00,3,3.024,3.024,3.024,3.024,1
20120101|2011-10-03 00:30,3,3.047,3.047,3.0385,3.0385,2
20120101|2011-10-03 01:00,3,3.0325,3.0325,3.0325,3.0325,1
20120101|2011-10-03 02:00,3,3.0355,3.0355,3.0355,3.0355,1
20120101|2011-10-03 03:00,3,3.076,3.076,3.069,3.069,2
20120101|2011-10-03 04:30,3,3.057,3.057,3.057,3.057,1
20120101|2011-10-03 07:00,3,3.107,3.107,3.0705,3.0705,12
20120101|2011-10-03 08:30,3,3.05,3.05,3.05,3.05,1
20120101|2011-10-03 09:00,3,3.091,3.091,3.091,3.091,9
20120101|2011-10-03 10:00,3,3.1085,3.1085,3.1085,3.1085,1
20120101|2011-10-03 10:30,3,3.1695,3.182,3.1695,3.1695,4
20120101|2011-10-03 11:00,3,3.1585,3.163,3.1585,3.161,4
20120101|2011-10-03 11:30,3,3.1435,3.1435,3.137,3.137,2
20120101|2011-10-03 12:00,3,3.1145,3.1145,3.111,3.111,2
20120101|2011-10-03 13:00,3,3.118,3.118,3.118,3.118,2
20120101|2011-10-03 14:00,3,3.1135,3.1135,3.1135,3.1135,1
20120101|2011-10-03 15:30,3,3.079,3.079,3.079,3.079,2
20120101|2011-10-03 17:30,4,3.0615,3.0615,3.0595,3.0595,3
20120101|2011-10-03 19:30,4,3.06,3.06,3.06,3.06,1
20120101|2011-10-04 00:30,4,3.132,3.132,3.132,3.132,3
20120101|2011-10-04 01:00,4,3.149,3.149,3.149,3.149,2
20120101|2011-10-04 01:30,4,3.1505,3.151,3.1505,3.151,2
20120101|2011-10-04 02:00,4,3.109,3.109,3.109,3.109,1
20120101|2011-10-04 06:30,4,3.07,3.0775,3.07,3.0775,16
20120101|2011-10-04 07:00,4,3.0795,3.091,3.078,3.091,11
20120101|2011-10-04 07:30,4,3.1125,3.1125,3.1125,3.1125,1
20120101|2011-10-04 09:00,4,3.1145,3.1145,3.1145,3.1145,1
20120101|2011-10-04 10:00,4,3.134,3.134,3.125,3.125,2
20120101|2011-10-04 10:30,4,3.108,3.108,3.108,3.108,3
20120101|2011-10-04 11:30,4,3.1275,3.1275,3.1275,3.1275,2
20120101|2011-10-05 07:00,5,3.088,3.088,3.088,3.088,1
20120101|2011-10-05 07:30,5,3.0745,3.0825,3.0745,3.077,19
20120101|2011-10-05 09:00,5,3.048,3.048,3.047,3.047,2
20120101|2011-10-05 09:30,5,3.067,3.067,3.067,3.067,1
20120101|2011-10-05 10:00,5,3.085,3.085,3.085,3.085,2
20120101|2011-10-05 10:30,5,3.0945,3.0995,3.0945,3.0995,5
20120101|2011-10-05 11:30,5,3.1035,3.1035,3.1035,3.1035,2
20120101|2011-10-05 12:00,5,3.125,3.1255,3.125,3.1255,4
20120101|2011-10-05 15:30,5,3.148,3.1485,3.148,3.1485,2
20120101|2011-10-05 16:00,5,3.148,3.148,3.147,3.147,2
20120101|2011-10-05 19:00,6,3.133,3.133,3.133,3.133,1
20120101|2011-10-06 04:00,6,3.2335,3.2335,3.2335,3.2335,2
20120101|2011-10-06 06:30,6,3.219,3.219,3.219,3.219,1
20120101|2011-10-06 08:30,6,3.2505,3.2515,3.235,3.236,8
20120101|2011-10-06 15:00,6,3.2835,3.285,3.2835,3.285,3
20120101|2011-10-07 10:30,7,3.314,3.314,3.314,3.314,2
20120101|2011-10-07 11:00,7,3.3275,3.3275,3.3275,3.3275,1
20120101|2011-10-07 12:30,7,3.285,3.29,3.285,3.29,2
20120101|2011-10-07 13:00,7,3.3005,3.3005,3.3005,3.3005,1
20120101|2011-10-10 04:30,10,3.339,3.3425,3.339,3.3425,2
20120101|2011-10-10 06:30,10,3.324,3.324,3.324,3.324,1
20120101|2011-10-10 07:30,10,3.3375,3.3375,3.3375,3.3375,1
20120101|2011-10-10 12:00,10,3.3855,3.3855,3.3855,3.3855,1
20120101|2011-10-10 13:00,10,3.3765,3.381,3.3765,3.381,2
20120101|2011-10-11 00:30,11,3.334,3.334,3.334,3.334,1
20120101|2011-10-11 01:00,11,3.3245,3.326,3.3245,3.326,2
20120101|2011-10-11 01:30,11,3.323,3.323,3.323,3.323,1
20120101|2011-10-11 04:00,11,3.284,3.284,3.284,3.284,1
20120101|2011-10-11 05:30,11,3.2915,3.2915,3.2915,3.2915,1
20120101|2011-10-11 07:30,11,3.262,3.262,3.25,3.25,5
20120101|2011-10-11 08:00,11,3.255,3.255,3.255,3.255,1
20120101|2011-10-11 13:30,11,3.298,3.298,3.298,3.298,2
20120101|2011-10-12 08:30,12,3.3885,3.3885,3.3855,3.3855,2
20120101|2011-10-12 09:00,12,3.397,3.397,3.397,3.397,1
20120101|2011-10-12 09:30,12,3.403,3.403,3.403,3.403,1
20120101|2011-10-12 10:30,12,3.4025,3.404,3.4025,3.404,6
20120101|2011-10-12 11:30,12,3.4,3.4,3.4,3.4,2
20120101|2011-10-12 12:00,12,3.405,3.405,3.405,3.405,1
20120101|2011-10-12 13:00,12,3.397,3.397,3.397,3.397,3
20120101|2011-10-12 15:30,12,3.371,3.371,3.371,3.371,2
20120101|2011-10-13 05:30,13,3.339,3.339,3.339,3.339,1
20120101|2011-10-13 08:00,13,3.328,3.328,3.328,3.328,2
20120101|2011-10-13 09:00,13,3.303,3.303,3.303,3.303,3
20120101|2011-10-13 10:00,13,3.3095,3.3095,3.3095,3.3095,1
20120101|2011-10-13 10:30,13,3.3195,3.3195,3.3195,3.3195,1
20120101|2011-10-13 11:30,13,3.314,3.314,3.314,3.314,1
20120101|2011-10-13 13:00,13,3.329,3.329,3.329,3.329,4
20120101|2011-10-13 15:00,13,3.34,3.34,3.34,3.34,1
20120101|2011-10-13 20:30,14,3.3565,3.3565,3.3565,3.3565,1
20120101|2011-10-14 01:00,14,3.395,3.395,3.395,3.395,1
20120101|2011-10-14 02:30,14,3.4,3.405,3.4,3.405,3
20120101|2011-10-14 03:00,14,3.407,3.421,3.407,3.421,2
20120101|2011-10-14 03:30,14,3.42,3.42,3.42,3.42,1
20120101|2011-10-14 06:30,14,3.409,3.409,3.409,3.409,2
20120101|2011-10-14 07:30,14,3.425,3.436,3.42,3.42,5
20120101|2011-10-14 08:00,14,3.403,3.4165,3.403,3.4165,5
20120101|2011-10-14 08:30,14,3.424,3.424,3.424,3.424,1
20120101|2011-10-14 09:30,14,3.4125,3.4125,3.412,3.412,3
20120101|2011-10-14 10:00,14,3.408,3.408,3.404,3.404,3
20120101|2011-10-14 11:00,14,3.415,3.415,3.415,3.415,2
20120101|2011-10-14 14:30,14,3.43,3.43,3.43,3.43,1
20120101|2011-10-16 18:30,17,3.428,3.428,3.428,3.428,1
20120101|2011-10-16 23:30,17,3.41,3.41,3.41,3.41,1
20120101|2011-10-17 00:30,17,3.408,3.408,3.408,3.408,1
20120101|2011-10-17 02:30,17,3.45,3.45,3.4495,3.45,4
20120101|2011-10-17 03:30,17,3.465,3.465,3.465,3.465,1
20120101|2011-10-17 04:00,17,3.465,3.465,3.465,3.465,1
20120101|2011-10-17 08:00,17,3.395,3.395,3.395,3.395,1
20120101|2011-10-17 09:00,17,3.3985,3.3985,3.3985,3.3985,6
20120101|2011-10-17 09:30,17,3.3865,3.3865,3.3865,3.3865,1
20120101|2011-10-17 10:00,17,3.4,3.4,3.3995,3.3995,2
20120101|2011-10-17 12:30,17,3.38,3.38,3.38,3.38,1
20120101|2011-10-17 15:30,17,3.346,3.346,3.346,3.346,1
20120101|2011-10-17 16:00,17,3.344,3.344,3.344,3.344,2
20120101|2011-10-17 19:30,18,3.3565,3.3565,3.3565,3.3565,4
20120101|2011-10-17 20:00,18,3.368,3.368,3.368,3.368,4
20120101|2011-10-18 00:30,18,3.3275,3.3275,3.3275,3.3275,1
20120101|2011-10-18 06:00,18,3.305,3.305,3.305,3.305,1
20120101|2011-10-18 06:30,18,3.2975,3.2975,3.28,3.28,6
20120101|2011-10-18 07:00,18,3.272,3.2735,3.272,3.2735,2
20120101|2011-10-18 09:00,18,3.3025,3.3025,3.3025,3.3025,1
20120101|2011-10-18 09:30,18,3.328,3.328,3.328,3.328,3
20120101|2011-10-18 11:30,18,3.366,3.366,3.366,3.366,1
20120101|2011-10-18 12:00,18,3.37,3.37,3.37,3.37,1
20120101|2011-10-18 14:30,18,3.415,3.415,3.415,3.415,1
20120101|2011-10-18 20:00,19,3.3515,3.3515,3.3515,3.3515,3
20120101|2011-10-19 01:30,19,3.327,3.333,3.327,3.333,5
20120101|2011-10-19 06:30,19,3.326,3.326,3.3145,3.3145,3
20120101|2011-10-19 07:00,19,3.3125,3.3125,3.3125,3.3125,1
20120101|2011-10-19 07:30,19,3.318,3.3275,3.318,3.324,3
20120101|2011-10-19 08:00,19,3.3255,3.3255,3.324,3.324,3
20120101|2011-10-19 08:30,19,3.318,3.318,3.29,3.29,5
20120101|2011-10-19 09:30,19,3.3035,3.313,3.3035,3.3075,3
20120101|2011-10-19 10:00,19,3.2965,3.2965,3.2965,3.2965,3
20120101|2011-10-19 10:30,19,3.299,3.299,3.2605,3.2605,11
20120101|2011-10-19 11:00,19,3.259,3.2645,3.254,3.264,8
20120101|2011-10-19 17:30,20,3.238,3.238,3.2375,3.2375,4
20120101|2011-10-19 18:00,20,3.2405,3.2405,3.2405,3.2405,1
20120101|2011-10-19 21:00,20,3.161,3.161,3.161,3.161,1
20120101|2011-10-20 00:30,20,3.151,3.151,3.151,3.151,1
20120101|2011-10-20 01:30,20,3.159,3.159,3.159,3.159,1
20120101|2011-10-20 02:00,20,3.1565,3.1565,3.1565,3.1565,2
20120101|2011-10-20 07:00,20,3.1535,3.1585,3.1535,3.1585,2
20120101|2011-10-20 07:30,20,3.1495,3.162,3.1495,3.162,2
20120101|2011-10-20 08:00,20,3.1605,3.1655,3.1605,3.1655,2
20120101|2011-10-20 09:00,20,3.16,3.16,3.1575,3.1575,3
20120101|2011-10-20 09:30,20,3.146,3.146,3.119,3.119,3
20120101|2011-10-20 10:00,20,3.105,3.105,3.064,3.0765,3
20120101|2011-10-20 10:30,20,3.081,3.082,3.0705,3.0705,5
20120101|2011-10-20 11:00,20,3.041,3.041,3.041,3.041,7
20120101|2011-10-20 12:00,20,3.071,3.071,3.071,3.071,1
20120101|2011-10-20 17:30,21,3.0905,3.0905,3.0905,3.0905,1
20120101|2011-10-20 18:00,21,3.0935,3.0935,3.091,3.091,2
20120101|2011-10-20 20:00,21,3.1395,3.1395,3.1395,3.1395,1
20120101|2011-10-20 21:30,21,3.192,3.194,3.192,3.194,2
20120101|2011-10-20 22:00,21,3.177,3.177,3.1565,3.1565,2
20120101|2011-10-20 22:30,21,3.15,3.15,3.15,3.15,1
20120101|2011-10-21 04:00,21,3.174,3.174,3.174,3.174,1
20120101|2011-10-21 07:00,21,3.21,3.21,3.21,3.21,1
20120101|2011-10-21 07:30,21,3.217,3.217,3.217,3.217,2
20120101|2011-10-21 08:00,21,3.225,3.2285,3.225,3.2265,4
20120101|2011-10-21 08:30,21,3.2335,3.2335,3.2335,3.2335,1
20120101|2011-10-21 09:30,21,3.2365,3.2365,3.2365,3.2365,1
20120101|2011-10-21 10:00,21,3.218,3.218,3.218,3.218,1
20120101|2011-10-21 10:30,21,3.243,3.243,3.2395,3.2395,2
20120101|2011-10-21 11:00,21,3.231,3.231,3.231,3.231,1
20120101|2011-10-21 11:30,21,3.2305,3.2305,3.2305,3.2305,1
20120101|2011-10-21 14:00,21,3.248,3.248,3.248,3.248,1
20120101|2011-10-21 14:30,21,3.256,3.2565,3.256,3.2565,4
20120101|2011-10-21 15:00,21,3.2665,3.2735,3.2665,3.2735,2
20120101|2011-10-23 19:30,24,3.3295,3.3295,3.317,3.317,2
20120101|2011-10-23 21:30,24,3.2945,3.311,3.289,3.311,23
20120101|2011-10-23 22:30,24,3.325,3.325,3.325,3.325,1
20120101|2011-10-23 23:30,24,3.336,3.336,3.336,3.336,1
20120101|2011-10-24 02:30,24,3.356,3.356,3.355,3.355,18
20120101|2011-10-24 03:00,24,3.343,3.343,3.343,3.343,1
20120101|2011-10-24 04:30,24,3.3475,3.3475,3.3475,3.3475,1
20120101|2011-10-24 09:00,24,3.4035,3.4035,3.4025,3.4025,3
20120101|2011-10-24 10:00,24,3.434,3.4475,3.434,3.4475,3
20120101|2011-10-24 10:30,24,3.4725,3.4725,3.4725,3.4725,2
20120101|2011-10-24 11:00,24,3.4585,3.46,3.455,3.455,3
20120101|2011-10-24 12:00,24,3.4605,3.4605,3.46,3.4605,4
20120101|2011-10-24 12:30,24,3.472,3.472,3.472,3.472,1
20120101|2011-10-24 14:00,24,3.4655,3.4655,3.4655,3.4655,1
20120101|2011-10-24 19:00,25,3.4475,3.4475,3.4475,3.4475,2
20120101|2011-10-24 22:00,25,3.505,3.505,3.505,3.505,1
20120101|2011-10-24 22:30,25,3.5,3.5,3.493,3.4965,19
20120101|2011-10-24 23:30,25,3.53,3.53,3.526,3.526,36
20120101|2011-10-25 00:00,25,3.53,3.5425,3.53,3.54,38
20120101|2011-10-25 01:00,25,3.4905,3.507,3.489,3.507,36
20120101|2011-10-25 02:00,25,3.5,3.5,3.4895,3.4905,24
20120101|2011-10-25 03:30,25,3.5,3.5,3.5,3.5,1
20120101|2011-10-25 04:00,25,3.484,3.484,3.484,3.484,3
20120101|2011-10-25 04:30,25,3.45,3.45,3.45,3.45,1
20120101|2011-10-25 05:00,25,3.45,3.45,3.45,3.45,1
20120101|2011-10-25 07:30,25,3.4505,3.4505,3.4505,3.4505,1
20120101|2011-10-25 08:30,25,3.435,3.4385,3.407,3.407,3
20120101|2011-10-25 09:00,25,3.369,3.412,3.369,3.412,4
20120101|2011-10-25 09:30,25,3.4125,3.4325,3.4125,3.4325,3
20120101|2011-10-25 10:00,25,3.4135,3.4135,3.4135,3.4135,1
20120101|2011-10-25 10:30,25,3.408,3.415,3.408,3.415,2
20120101|2011-10-25 11:00,25,3.4325,3.4325,3.4325,3.4325,1
20120101|2011-10-25 13:30,25,3.423,3.423,3.423,3.423,2
20120101|2011-10-25 14:30,25,3.423,3.423,3.423,3.423,1
20120101|2011-10-25 17:00,26,3.4195,3.42,3.4195,3.42,2
20120101|2011-10-25 22:30,26,3.51,3.51,3.51,3.51,2
20120101|2011-10-25 23:00,26,3.52,3.52,3.52,3.52,2
20120101|2011-10-25 23:30,26,3.5205,3.5205,3.5205,3.5205,1
20120101|2011-10-26 01:00,26,3.53,3.53,3.53,3.53,3
20120101|2011-10-26 01:30,26,3.4915,3.4915,3.487,3.487,4
20120101|2011-10-26 04:00,26,3.52,3.525,3.52,3.525,5
20120101|2011-10-26 06:30,26,3.499,3.499,3.499,3.499,4
20120101|2011-10-26 08:00,26,3.532,3.5695,3.532,3.5695,7
20120101|2011-10-26 08:30,26,3.575,3.575,3.575,3.575,2
20120101|2011-10-26 09:00,26,3.57,3.57,3.57,3.57,1
20120101|2011-10-26 09:30,26,3.5635,3.5635,3.494,3.494,3
20120101|2011-10-26 10:30,26,3.4835,3.4835,3.4835,3.4835,2
20120101|2011-10-26 11:30,26,3.494,3.494,3.494,3.494,1
20120101|2011-10-26 14:00,26,3.5125,3.514,3.5125,3.514,2
20120101|2011-10-26 14:30,26,3.522,3.522,3.522,3.522,2
20120101|2011-10-26 21:30,27,3.561,3.561,3.561,3.561,2
20120101|2011-10-26 23:30,27,3.5575,3.5575,3.5575,3.5575,1
20120101|2011-10-27 01:00,27,3.561,3.566,3.561,3.566,3
20120101|2011-10-27 02:30,27,3.58,3.588,3.58,3.588,8
20120101|2011-10-27 06:30,27,3.6485,3.6485,3.6485,3.6485,2
20120101|2011-10-27 07:00,27,3.6525,3.6525,3.6525,3.6525,1
20120101|2011-10-27 07:30,27,3.659,3.659,3.659,3.659,1
20120101|2011-10-27 08:00,27,3.6745,3.6745,3.6745,3.6745,1
20120101|2011-10-27 09:00,27,3.6615,3.6615,3.6615,3.6615,2
20120101|2011-10-27 09:30,27,3.6755,3.676,3.6755,3.676,3
20120101|2011-10-27 10:00,27,3.674,3.674,3.674,3.674,1
20120101|2011-10-27 10:30,27,3.71,3.71,3.708,3.708,3
20120101|2011-10-27 11:00,27,3.6995,3.6995,3.6995,3.6995,1
20120101|2011-10-27 12:00,27,3.7075,3.7075,3.7075,3.7075,1
20120101|2011-10-27 12:30,27,3.723,3.723,3.7195,3.7195,5
20120101|2011-10-27 13:00,27,3.727,3.727,3.725,3.725,2
20120101|2011-10-27 13:30,27,3.7255,3.7255,3.72,3.7235,5
20120101|2011-10-27 14:00,27,3.723,3.7305,3.723,3.726,3
20120101|2011-10-27 14:30,27,3.7125,3.7125,3.7125,3.7125,1
20120101|2011-10-27 23:30,28,3.683,3.683,3.683,3.683,1
20120101|2011-10-28 00:00,28,3.6845,3.6845,3.6845,3.6845,1
20120101|2011-10-28 07:00,28,3.654,3.654,3.654,3.654,1
20120101|2011-10-28 09:00,28,3.683,3.683,3.683,3.683,1
20120101|2011-10-28 09:30,28,3.7015,3.7015,3.7015,3.7015,2
20120101|2011-10-28 10:00,28,3.7125,3.7125,3.7125,3.7125,1
20120101|2011-10-28 10:30,28,3.7115,3.712,3.698,3.699,10
20120101|2011-10-28 11:00,28,3.704,3.704,3.704,3.704,2
20120101|2011-10-28 11:30,28,3.7115,3.7115,3.7115,3.7115,5
20120101|2011-10-28 12:00,28,3.716,3.717,3.716,3.717,2
20120101|2011-10-28 12:30,28,3.715,3.715,3.71,3.7105,4
20120101|2011-10-28 13:00,28,3.69,3.69,3.69,3.69,1
20120101|2011-10-28 14:00,28,3.7115,3.7115,3.7115,3.7115,1
20120101|2011-10-28 14:30,28,3.7215,3.7215,3.7215,3.7215,1
20120101|2011-10-28 15:00,28,3.725,3.725,3.725,3.725,1
20120101|2011-10-30 19:00,31,3.697,3.697,3.697,3.697,1
20120101|2011-10-30 21:00,31,3.6405,3.6405,3.6405,3.6405,1
20120101|2011-10-30 21:30,31,3.63,3.63,3.63,3.63,4
20120101|2011-10-30 22:00,31,3.6,3.6,3.6,3.6,2
20120101|2011-10-30 22:30,31,3.5885,3.5885,3.5885,3.5885,1
20120101|2011-10-31 00:00,31,3.594,3.594,3.594,3.594,1
20120101|2011-10-31 01:30,31,3.6035,3.6035,3.6035,3.6035,1
20120101|2011-10-31 02:00,31,3.614,3.614,3.614,3.614,1
20120101|2011-10-31 02:30,31,3.61,3.61,3.61,3.61,1
20120101|2011-10-31 03:00,31,3.622,3.622,3.622,3.622,1
20120101|2011-10-31 03:30,31,3.6135,3.616,3.6135,3.6145,4
20120101|2011-10-31 05:30,31,3.6095,3.6095,3.6095,3.6095,1
20120101|2011-10-31 06:00,31,3.6315,3.6315,3.626,3.626,3
20120101|2011-10-31 07:00,31,3.618,3.622,3.618,3.622,2
20120101|2011-10-31 07:30,31,3.609,3.609,3.609,3.609,1
20120101|2011-10-31 08:00,31,3.599,3.6015,3.599,3.6015,3
20120101|2011-10-31 09:30,31,3.621,3.631,3.6145,3.6145,7
20120101|2011-10-31 10:00,31,3.611,3.616,3.611,3.6155,7
20120101|2011-10-31 10:30,31,3.6225,3.6225,3.6225,3.6225,2
20120101|2011-10-31 11:00,31,3.631,3.631,3.605,3.605,3
20120101|2011-10-31 11:30,31,3.641,3.641,3.641,3.641,1
20120101|2011-10-31 15:30,31,3.618,3.618,3.618,3.618,1
20120101|2011-10-31 20:30,1,3.6405,3.652,3.6405,3.652,3
20120101|2011-10-31 21:00,1,3.643,3.6545,3.6365,3.6545,5
20120101|2011-10-31 21:30,1,3.657,3.6595,3.6555,3.6555,4
20120101|2011-10-31 22:00,1,3.647,3.647,3.633,3.633,6
20120101|2011-11-01 01:30,1,3.5865,3.5865,3.5865,3.5865,1
20120101|2011-11-01 02:30,1,3.574,3.574,3.574,3.574,1
20120101|2011-11-01 03:00,1,3.56,3.56,3.55,3.55,7
20120101|2011-11-01 04:30,1,3.524,3.524,3.5165,3.5165,7
20120101|2011-11-01 06:30,1,3.495,3.495,3.495,3.495,2
20120101|2011-11-01 07:00,1,3.4935,3.498,3.4935,3.498,3
20120101|2011-11-01 07:30,1,3.481,3.481,3.481,3.481,1
20120101|2011-11-01 09:00,1,3.503,3.5135,3.503,3.513,24
20120101|2011-11-01 10:30,1,3.513,3.513,3.513,3.513,1
20120101|2011-11-01 11:00,1,3.496,3.496,3.4935,3.4935,2
20120101|2011-11-01 14:30,1,3.5055,3.5055,3.5055,3.5055,4
20120101|2011-11-01 15:30,1,3.5185,3.5185,3.5185,3.5185,3
20120101|2011-11-01 20:30,2,3.5685,3.5685,3.5685,3.5685,1
20120101|2011-11-02 00:00,2,3.5585,3.5585,3.5585,3.5585,1
20120101|2011-11-02 01:00,2,3.5925,3.5925,3.5925,3.5925,2
20120101|2011-11-02 01:30,2,3.593,3.593,3.593,3.593,2
20120101|2011-11-02 02:00,2,3.6,3.6,3.6,3.6,1
20120101|2011-11-02 02:30,2,3.6,3.61,3.6,3.61,2
20120101|2011-11-02 03:00,2,3.609,3.609,3.609,3.609,3
20120101|2011-11-02 06:00,2,3.5795,3.5795,3.5795,3.5795,1
20120101|2011-11-02 06:30,2,3.605,3.605,3.605,3.605,2
20120101|2011-11-02 08:00,2,3.605,3.605,3.605,3.605,1
20120101|2011-11-02 11:00,2,3.6,3.6,3.6,3.6,1
20120101|2011-11-02 12:00,2,3.5735,3.5735,3.5735,3.5735,1
20120101|2011-11-02 14:30,2,3.6,3.6,3.6,3.6,2
20120101|2011-11-02 20:00,3,3.562,3.562,3.562,3.562,1
20120101|2011-11-02 22:00,3,3.5445,3.5445,3.5445,3.5445,1
20120101|2011-11-02 23:30,3,3.547,3.547,3.547,3.547,1
20120101|2011-11-03 01:30,3,3.518,3.518,3.518,3.518,2
20120101|2011-11-03 02:00,3,3.491,3.496,3.491,3.492,3
20120101|2011-11-03 08:00,3,3.6025,3.6025,3.6025,3.6025,3
20120101|2011-11-03 08:30,3,3.5275,3.5275,3.5275,3.5275,1
20120101|2011-11-03 09:00,3,3.538,3.546,3.538,3.546,2
20120101|2011-11-03 10:00,3,3.562,3.5625,3.562,3.5625,4
20120101|2011-11-03 13:00,3,3.5925,3.5925,3.592,3.592,2
20120101|2011-11-03 13:30,3,3.588,3.588,3.588,3.588,1
20120101|2011-11-03 14:00,3,3.599,3.599,3.599,3.599,1
20120101|2011-11-03 20:00,4,3.62,3.62,3.62,3.62,2
20120101|2011-11-03 20:30,4,3.629,3.629,3.629,3.629,2
20120101|2011-11-03 21:30,4,3.605,3.605,3.6045,3.6045,2
20120101|2011-11-03 22:30,4,3.631,3.631,3.631,3.631,2
20120101|2011-11-04 00:30,4,3.633,3.646,3.633,3.646,6
20120101|2011-11-04 01:00,4,3.639,3.639,3.637,3.637,2
20120101|2011-11-04 01:30,4,3.6515,3.6595,3.6475,3.657,8
20120101|2011-11-04 07:00,4,3.6055,3.6055,3.6055,3.6055,2
20120101|2011-11-04 08:00,4,3.5775,3.5775,3.5755,3.5755,3
20120101|2011-11-04 09:30,4,3.556,3.556,3.556,3.556,1
20120101|2011-11-04 10:00,4,3.581,3.581,3.581,3.581,1
20120101|2011-11-04 10:30,4,3.569,3.569,3.569,3.569,1
20120101|2011-11-04 13:00,4,3.5745,3.5745,3.5745,3.5745,1
20120101|2011-11-04 13:30,4,3.572,3.572,3.572,3.572,2
20120101|2011-11-04 15:00,4,3.572,3.572,3.572,3.572,4
20120101|2011-11-06 17:00,7,3.65,3.65,3.65,3.65,1
20120101|2011-11-06 18:00,7,3.619,3.619,3.619,3.619,1
20120101|2011-11-06 19:00,7,3.6035,3.6035,3.5935,3.5955,4
20120101|2011-11-06 19:30,7,3.5965,3.5965,3.595,3.595,2
20120101|2011-11-06 20:00,7,3.5705,3.5705,3.5705,3.5705,2
20120101|2011-11-06 21:00,7,3.5715,3.5715,3.557,3.56,6
20120101|2011-11-07 07:30,7,3.5555,3.556,3.5555,3.556,2
20120101|2011-11-07 08:00,7,3.5615,3.5615,3.5615,3.5615,1
20120101|2011-11-07 08:30,7,3.566,3.566,3.566,3.566,1
20120101|2011-11-07 09:00,7,3.5675,3.5675,3.5525,3.5525,3
20120101|2011-11-07 10:00,7,3.5395,3.542,3.5395,3.542,3
20120101|2011-11-07 12:00,7,3.548,3.548,3.548,3.548,1
20120101|2011-11-07 13:30,7,3.563,3.5655,3.563,3.5655,2
20120101|2011-11-07 14:00,7,3.575,3.5835,3.575,3.5835,2
20120101|2011-11-07 15:00,7,3.5875,3.5875,3.5855,3.587,3
20120101|2011-11-07 17:00,8,3.589,3.589,3.589,3.589,1
20120101|2011-11-07 19:00,8,3.5695,3.571,3.5615,3.5615,6
20120101|2011-11-07 19:30,8,3.5615,3.5625,3.56,3.5625,3
20120101|2011-11-07 20:00,8,3.5535,3.5535,3.5535,3.5535,1
20120101|2011-11-08 00:00,8,3.5755,3.5755,3.5665,3.5665,4
20120101|2011-11-08 03:00,8,3.5755,3.5755,3.5755,3.5755,2
20120101|2011-11-08 03:30,8,3.5825,3.5825,3.5825,3.5825,1
20120101|2011-11-08 06:00,8,3.556,3.5565,3.556,3.5565,2
20120101|2011-11-08 07:00,8,3.572,3.572,3.572,3.572,2
20120101|2011-11-08 09:00,8,3.5705,3.5705,3.557,3.557,2
20120101|2011-11-08 10:00,8,3.5525,3.5525,3.5525,3.5525,1
20120101|2011-11-08 10:30,8,3.5325,3.5325,3.5325,3.5325,1
20120101|2011-11-08 11:00,8,3.55,3.55,3.55,3.55,1
20120101|2011-11-08 13:00,8,3.556,3.556,3.554,3.554,3
20120101|2011-11-08 18:30,9,3.58,3.58,3.58,3.58,2
20120101|2011-11-08 19:30,9,3.6,3.6005,3.6,3.6005,4
20120101|2011-11-08 23:00,9,3.5755,3.5755,3.5755,3.5755,1
20120101|2011-11-09 00:00,9,3.566,3.566,3.566,3.566,2
20120101|2011-11-09 00:30,9,3.5595,3.5595,3.559,3.559,2
20120101|2011-11-09 02:00,9,3.55,3.55,3.55,3.55,1
20120101|2011-11-09 04:00,9,3.4875,3.4875,3.4875,3.4875,1
20120101|2011-11-09 05:00,9,3.49,3.49,3.49,3.49,1
20120101|2011-11-09 05:30,9,3.479,3.483,3.479,3.483,7
20120101|2011-11-09 06:00,9,3.488,3.4905,3.488,3.4905,6
20120101|2011-11-09 07:00,9,3.506,3.5115,3.504,3.5115,7
20120101|2011-11-09 07:30,9,3.486,3.486,3.486,3.486,2
20120101|2011-11-09 08:00,9,3.504,3.505,3.5005,3.5005,10
20120101|2011-11-09 08:30,9,3.489,3.489,3.4655,3.4665,5
20120101|2011-11-09 09:00,9,3.4665,3.4665,3.4545,3.4545,3
20120101|2011-11-09 10:00,9,3.4595,3.4615,3.4595,3.4615,4
20120101|2011-11-09 10:30,9,3.441,3.441,3.441,3.441,1
20120101|2011-11-09 11:30,9,3.4575,3.4575,3.4575,3.4575,1
20120101|2011-11-09 13:00,9,3.418,3.425,3.4135,3.4225,5
20120101|2011-11-09 13:30,9,3.421,3.421,3.421,3.421,1
20120101|2011-11-09 14:00,9,3.416,3.416,3.4105,3.4105,2
20120101|2011-11-09 14:30,9,3.401,3.401,3.401,3.401,1
20120101|2011-11-09 15:30,9,3.41,3.41,3.41,3.41,2
20120101|2011-11-09 17:30,10,3.406,3.406,3.4025,3.4025,5
20120101|2011-11-09 18:00,10,3.402,3.402,3.402,3.402,1
20120101|2011-11-09 18:30,10,3.41,3.41,3.41,3.41,1
20120101|2011-11-09 19:00,10,3.375,3.375,3.375,3.375,1
20120101|2011-11-09 20:00,10,3.379,3.379,3.378,3.378,8
20120101|2011-11-09 20:30,10,3.3695,3.3695,3.3695,3.3695,2
20120101|2011-11-09 21:30,10,3.375,3.375,3.375,3.375,1
20120101|2011-11-09 23:30,10,3.372,3.372,3.372,3.372,1
20120101|2011-11-10 00:30,10,3.35,3.35,3.35,3.35,1
20120101|2011-11-10 01:00,10,3.351,3.351,3.351,3.351,1
20120101|2011-11-10 02:00,10,3.351,3.3665,3.351,3.3665,2
20120101|2011-11-10 03:00,10,3.3695,3.381,3.3695,3.37,4
20120101|2011-11-10 04:00,10,3.385,3.385,3.385,3.385,1
20120101|2011-11-10 06:00,10,3.385,3.3875,3.385,3.3875,8
20120101|2011-11-10 06:30,10,3.3915,3.3915,3.3915,3.3915,1
20120101|2011-11-10 07:00,10,3.383,3.383,3.383,3.383,2
20120101|2011-11-10 07:30,10,3.4095,3.4095,3.4095,3.4095,2
20120101|2011-11-10 08:00,10,3.403,3.403,3.396,3.396,8
20120101|2011-11-10 08:30,10,3.3965,3.3965,3.3785,3.379,4
20120101|2011-11-10 09:30,10,3.337,3.3625,3.337,3.3625,5
20120101|2011-11-10 10:00,10,3.3585,3.3605,3.3585,3.3605,5
20120101|2011-11-10 10:30,10,3.3695,3.3885,3.3665,3.3865,19
20120101|2011-11-10 11:00,10,3.3915,3.3915,3.3915,3.3915,1
20120101|2011-11-10 12:00,10,3.387,3.389,3.387,3.389,2
20120101|2011-11-10 12:30,10,3.383,3.383,3.383,3.383,3
20120101|2011-11-10 13:30,10,3.365,3.365,3.363,3.363,2
20120101|2011-11-10 14:00,10,3.3785,3.3785,3.3785,3.3785,1
20120101|2011-11-10 15:00,10,3.384,3.384,3.384,3.384,1
20120101|2011-11-10 19:30,11,3.397,3.397,3.397,3.397,1
20120101|2011-11-10 20:00,11,3.385,3.385,3.3845,3.3845,5
20120101|2011-11-10 20:30,11,3.405,3.405,3.405,3.405,2
20120101|2011-11-10 21:00,11,3.416,3.4225,3.415,3.4225,8
20120101|2011-11-10 22:00,11,3.423,3.423,3.423,3.423,1
20120101|2011-11-11 00:00,11,3.426,3.428,3.426,3.428,2
20120101|2011-11-11 01:30,11,3.408,3.408,3.408,3.408,5
20120101|2011-11-11 03:30,11,3.4075,3.4075,3.4075,3.4075,1
20120101|2011-11-11 04:00,11,3.404,3.404,3.404,3.404,2
20120101|2011-11-11 04:30,11,3.39,3.39,3.3875,3.3875,2
20120101|2011-11-11 06:30,11,3.404,3.404,3.404,3.404,2
20120101|2011-11-11 07:00,11,3.4045,3.409,3.4045,3.409,3
20120101|2011-11-11 07:30,11,3.3975,3.3975,3.3945,3.3945,3
20120101|2011-11-11 08:00,11,3.3985,3.414,3.3985,3.414,2
20120101|2011-11-11 08:30,11,3.42,3.4315,3.42,3.4315,3
20120101|2011-11-11 09:00,11,3.4335,3.435,3.4275,3.4275,4
20120101|2011-11-11 09:30,11,3.456,3.456,3.455,3.455,5
20120101|2011-11-11 10:00,11,3.4625,3.4625,3.461,3.461,2
20120101|2011-11-11 10:30,11,3.462,3.462,3.46,3.46,2
20120101|2011-11-11 11:00,11,3.4625,3.4625,3.4625,3.4625,1
20120101|2011-11-11 11:30,11,3.465,3.465,3.465,3.465,1
20120101|2011-11-11 12:30,11,3.4725,3.4725,3.4725,3.4725,1
20120101|2011-11-11 14:00,11,3.4725,3.4725,3.4725,3.4725,1
20120101|2011-11-11 14:30,11,3.475,3.486,3.475,3.486,2
20120101|2011-11-11 15:00,11,3.475,3.475,3.475,3.475,2
20120101|2011-11-13 17:30,14,3.523,3.523,3.523,3.523,2
20120101|2011-11-13 18:00,14,3.515,3.515,3.515,3.515,1
20120101|2011-11-13 18:30,14,3.5045,3.5075,3.504,3.5075,7
20120101|2011-11-13 19:00,14,3.5245,3.5305,3.5245,3.5295,4
20120101|2011-11-13 19:30,14,3.5295,3.5295,3.5295,3.5295,2
20120101|2011-11-13 20:30,14,3.557,3.557,3.557,3.557,2
20120101|2011-11-13 21:00,14,3.578,3.578,3.569,3.569,5
20120101|2011-11-13 21:30,14,3.5745,3.5745,3.5745,3.5745,1
20120101|2011-11-13 22:30,14,3.565,3.565,3.56,3.56,3
20120101|2011-11-13 23:00,14,3.5625,3.5665,3.5625,3.5665,3
20120101|2011-11-13 23:30,14,3.5765,3.5765,3.5765,3.5765,1
20120101|2011-11-14 00:00,14,3.575,3.575,3.575,3.575,2
20120101|2011-11-14 00:30,14,3.587,3.587,3.5825,3.5825,3
20120101|2011-11-14 01:30,14,3.5745,3.5745,3.563,3.563,2
20120101|2011-11-14 02:00,14,3.5645,3.5645,3.563,3.563,2
20120101|2011-11-14 03:30,14,3.533,3.533,3.533,3.533,1
20120101|2011-11-14 04:00,14,3.5365,3.5385,3.5365,3.5385,2
20120101|2011-11-14 08:00,14,3.5385,3.5385,3.5385,3.5385,2
20120101|2011-11-14 08:30,14,3.543,3.543,3.5295,3.5295,5
20120101|2011-11-14 09:00,14,3.525,3.525,3.525,3.525,4
20120101|2011-11-14 10:00,14,3.5315,3.5315,3.5315,3.5315,3
20120101|2011-11-14 10:30,14,3.534,3.534,3.511,3.511,10
20120101|2011-11-14 11:00,14,3.515,3.515,3.4995,3.4995,6
20120101|2011-11-14 11:30,14,3.4875,3.4875,3.4875,3.4875,11
20120101|2011-11-14 12:30,14,3.505,3.505,3.505,3.505,1
20120101|2011-11-14 13:00,14,3.502,3.502,3.502,3.502,1
20120101|2011-11-14 13:30,14,3.4995,3.4995,3.499,3.499,3
20120101|2011-11-14 14:00,14,3.501,3.503,3.501,3.503,2
20120101|2011-11-14 14:30,14,3.503,3.503,3.503,3.503,1
20120101|2011-11-14 19:30,15,3.514,3.514,3.514,3.514,3
20120101|2011-11-14 20:30,15,3.52,3.52,3.52,3.52,2
20120101|2011-11-14 21:00,15,3.513,3.513,3.513,3.513,1
20120101|2011-11-14 23:00,15,3.496,3.496,3.496,3.496,1
20120101|2011-11-15 04:30,15,3.484,3.484,3.484,3.484,1
20120101|2011-11-15 05:30,15,3.4715,3.4715,3.4715,3.4715,1
20120101|2011-11-15 06:00,15,3.4815,3.4815,3.4815,3.4815,2
20120101|2011-11-15 06:30,15,3.477,3.477,3.477,3.477,1
20120101|2011-11-15 08:00,15,3.48,3.486,3.48,3.486,4
20120101|2011-11-15 08:30,15,3.505,3.52,3.505,3.52,20
20120101|2011-11-15 09:00,15,3.507,3.507,3.507,3.507,1
20120101|2011-11-15 09:30,15,3.5185,3.5185,3.5185,3.5185,1
20120101|2011-11-15 10:00,15,3.502,3.502,3.4985,3.4985,5
20120101|2011-11-15 10:30,15,3.4825,3.4825,3.4825,3.4825,5
20120101|2011-11-15 11:00,15,3.504,3.504,3.504,3.504,2
20120101|2011-11-15 11:30,15,3.5165,3.5165,3.5165,3.5165,2
20120101|2011-11-15 12:00,15,3.514,3.519,3.514,3.519,3
20120101|2011-11-15 13:00,15,3.5065,3.5085,3.5055,3.5085,3
20120101|2011-11-15 14:30,15,3.5095,3.5095,3.5095,3.5095,1
20120101|2011-11-15 18:30,16,3.502,3.502,3.502,3.502,1
20120101|2011-11-15 19:00,16,3.5455,3.5455,3.5455,3.5455,2
20120101|2011-11-15 19:30,16,3.519,3.519,3.5185,3.5185,2
20120101|2011-11-15 20:00,16,3.5025,3.5025,3.5025,3.5025,1
20120101|2011-11-15 20:30,16,3.4885,3.4885,3.4875,3.4875,2
20120101|2011-11-16 01:30,16,3.456,3.456,3.456,3.456,1
20120101|2011-11-16 02:30,16,3.472,3.477,3.472,3.477,2
20120101|2011-11-16 03:30,16,3.4865,3.4865,3.482,3.484,6
20120101|2011-11-16 04:00,16,3.495,3.495,3.495,3.495,2
20120101|2011-11-16 04:30,16,3.4655,3.4655,3.465,3.465,2
20120101|2011-11-16 05:00,16,3.452,3.4555,3.452,3.4555,2
20120101|2011-11-16 06:00,16,3.466,3.466,3.4625,3.4625,2
20120101|2011-11-16 07:00,16,3.4545,3.4545,3.4545,3.4545,2
20120101|2011-11-16 08:00,16,3.465,3.465,3.465,3.465,1
20120101|2011-11-16 08:30,16,3.476,3.476,3.476,3.476,1
20120101|2011-11-16 09:00,16,3.462,3.462,3.457,3.457,4
20120101|2011-11-16 09:30,16,3.468,3.482,3.468,3.482,32
20120101|2011-11-16 10:00,16,3.4935,3.505,3.4935,3.505,8
20120101|2011-11-16 11:30,16,3.5005,3.5005,3.498,3.498,4
20120101|2011-11-16 12:00,16,3.5,3.5,3.4995,3.4995,4
20120101|2011-11-16 13:00,16,3.521,3.5235,3.521,3.5235,9
20120101|2011-11-16 13:30,16,3.53,3.53,3.521,3.521,93
20120101|2011-11-16 14:30,16,3.49,3.4945,3.485,3.4945,3
20120101|2011-11-16 15:30,16,3.484,3.484,3.484,3.484,1
20120101|2011-11-16 19:00,17,3.4335,3.4335,3.4335,3.4335,2
20120101|2011-11-17 01:30,17,3.475,3.475,3.475,3.475,1
20120101|2011-11-17 02:00,17,3.4645,3.4645,3.4645,3.4645,1
20120101|2011-11-17 02:30,17,3.4585,3.463,3.4585,3.463,2
20120101|2011-11-17 03:30,17,3.452,3.452,3.452,3.452,1
20120101|2011-11-17 04:00,17,3.4425,3.4425,3.4415,3.4415,2
20120101|2011-11-17 04:30,17,3.4465,3.4465,3.4455,3.4455,2
20120101|2011-11-17 06:00,17,3.4225,3.4225,3.403,3.408,26
20120101|2011-11-17 06:30,17,3.4105,3.4195,3.4105,3.4195,7
20120101|2011-11-17 07:00,17,3.4275,3.4275,3.4195,3.4195,2
20120101|2011-11-17 07:30,17,3.43,3.43,3.43,3.43,1
20120101|2011-11-17 08:00,17,3.4325,3.4335,3.4325,3.4335,72
20120101|2011-11-17 08:30,17,3.43,3.43,3.4145,3.4265,6
20120101|2011-11-17 09:00,17,3.4415,3.445,3.4415,3.445,2
20120101|2011-11-17 09:30,17,3.4385,3.4385,3.4295,3.4295,3
20120101|2011-11-17 10:00,17,3.4175,3.4175,3.415,3.415,2
20120101|2011-11-17 10:30,17,3.4235,3.4245,3.418,3.418,6
20120101|2011-11-17 11:00,17,3.4165,3.4185,3.4105,3.4105,13
20120101|2011-11-17 11:30,17,3.396,3.398,3.383,3.398,9
20120101|2011-11-17 12:00,17,3.372,3.3855,3.372,3.379,3
20120101|2011-11-17 13:00,17,3.379,3.381,3.379,3.381,19
20120101|2011-11-17 18:00,18,3.3655,3.3655,3.3655,3.3655,1
20120101|2011-11-17 18:30,18,3.374,3.374,3.374,3.374,12
20120101|2011-11-17 19:00,18,3.356,3.356,3.35,3.35,3
20120101|2011-11-17 20:00,18,3.3895,3.3895,3.3895,3.3895,1
20120101|2011-11-17 20:30,18,3.4055,3.4055,3.4025,3.4025,2
20120101|2011-11-18 01:30,18,3.4095,3.4095,3.4095,3.4095,1
20120101|2011-11-18 02:00,18,3.4035,3.4035,3.4035,3.4035,1
20120101|2011-11-18 02:30,18,3.3905,3.3985,3.3905,3.3985,2
20120101|2011-11-18 03:30,18,3.4155,3.4155,3.4155,3.4155,1
20120101|2011-11-18 05:00,18,3.415,3.4165,3.415,3.4165,6
20120101|2011-11-18 05:30,18,3.4345,3.4345,3.4345,3.4345,1
20120101|2011-11-18 07:00,18,3.4365,3.4365,3.4365,3.4365,5
20120101|2011-11-18 07:30,18,3.4435,3.4435,3.4435,3.4435,1
20120101|2011-11-18 10:30,18,3.41,3.41,3.41,3.41,1
20120101|2011-11-18 12:00,18,3.4125,3.4125,3.4125,3.4125,1
20120101|2011-11-18 12:30,18,3.42,3.42,3.42,3.42,3
20120101|2011-11-18 14:00,18,3.4155,3.4155,3.4155,3.4155,11
20120101|2011-11-18 15:30,18,3.405,3.405,3.405,3.405,7
20120101|2011-11-20 17:00,21,3.399,3.399,3.399,3.399,1
20120101|2011-11-20 20:00,21,3.371,3.371,3.371,3.371,2
20120101|2011-11-21 02:00,21,3.3645,3.3645,3.3645,3.3645,1
20120101|2011-11-21 02:30,21,3.3575,3.3575,3.3575,3.3575,1
20120101|2011-11-21 03:00,21,3.352,3.3525,3.3375,3.3375,28
20120101|2011-11-21 03:30,21,3.335,3.335,3.3175,3.3225,10
20120101|2011-11-21 04:00,21,3.316,3.321,3.316,3.321,12
20120101|2011-11-21 04:30,21,3.315,3.315,3.315,3.315,1
20120101|2011-11-21 05:00,21,3.3215,3.3315,3.3215,3.3315,3
20120101|2011-11-21 05:30,21,3.3245,3.3245,3.32,3.32,4
20120101|2011-11-21 06:00,21,3.3185,3.3185,3.318,3.318,3
20120101|2011-11-21 06:30,21,3.322,3.3285,3.322,3.3285,2
20120101|2011-11-21 07:00,21,3.3235,3.3295,3.3235,3.3295,2
20120101|2011-11-21 07:30,21,3.339,3.3395,3.337,3.3375,7
20120101|2011-11-21 08:00,21,3.3345,3.335,3.3345,3.335,6
20120101|2011-11-21 08:30,21,3.332,3.332,3.3165,3.3165,7
20120101|2011-11-21 09:30,21,3.309,3.309,3.291,3.291,16
20120101|2011-11-21 10:00,21,3.2955,3.2965,3.2955,3.2965,6
20120101|2011-11-21 10:30,21,3.3,3.304,3.3,3.303,9
20120101|2011-11-21 11:00,21,3.3125,3.3125,3.3105,3.3105,6
20120101|2011-11-21 11:30,21,3.3115,3.3115,3.3115,3.3115,1
20120101|2011-11-21 12:00,21,3.315,3.3155,3.315,3.3155,9
20120101|2011-11-21 13:00,21,3.305,3.3155,3.305,3.3155,5
20120101|2011-11-21 14:00,21,3.314,3.326,3.314,3.326,3
20120101|2011-11-21 15:00,21,3.334,3.334,3.334,3.334,1
20120101|2011-11-21 19:00,22,3.346,3.346,3.346,3.346,1
20120101|2011-11-21 20:30,22,3.358,3.358,3.358,3.358,1
20120101|2011-11-21 21:30,22,3.36,3.36,3.36,3.36,1
20120101|2011-11-21 23:00,22,3.349,3.352,3.349,3.352,3
20120101|2011-11-21 23:30,22,3.363,3.363,3.363,3.363,1
20120101|2011-11-22 00:00,22,3.355,3.3645,3.3545,3.3645,3
20120101|2011-11-22 00:30,22,3.3525,3.3545,3.3525,3.3545,2
20120101|2011-11-22 01:00,22,3.356,3.3625,3.356,3.3625,5
20120101|2011-11-22 01:30,22,3.3685,3.3685,3.3685,3.3685,1
20120101|2011-11-22 03:30,22,3.3615,3.3615,3.3605,3.3605,2
20120101|2011-11-22 04:00,22,3.354,3.367,3.354,3.367,4
20120101|2011-11-22 04:30,22,3.365,3.365,3.362,3.362,2
20120101|2011-11-22 06:30,22,3.361,3.361,3.3525,3.357,14
20120101|2011-11-22 07:00,22,3.342,3.342,3.342,3.342,1
20120101|2011-11-22 07:30,22,3.3415,3.3415,3.328,3.336,24
20120101|2011-11-22 08:00,22,3.341,3.341,3.341,3.341,1
20120101|2011-11-22 08:30,22,3.3595,3.3595,3.3595,3.3595,1
20120101|2011-11-22 09:00,22,3.3585,3.361,3.3585,3.361,4
20120101|2011-11-22 09:30,22,3.356,3.357,3.339,3.339,15
20120101|2011-11-22 10:00,22,3.3375,3.3385,3.3315,3.3315,16
20120101|2011-11-22 10:30,22,3.3325,3.3325,3.321,3.328,21
20120101|2011-11-22 12:00,22,3.3505,3.352,3.348,3.3495,15
20120101|2011-11-22 12:30,22,3.341,3.341,3.341,3.341,1
20120101|2011-11-22 13:00,22,3.344,3.344,3.341,3.3415,3
20120101|2011-11-22 14:00,22,3.328,3.328,3.328,3.328,2
20120101|2011-11-22 14:30,22,3.3265,3.3265,3.3265,3.3265,1
20120101|2011-11-22 15:00,22,3.32,3.32,3.32,3.32,1
20120101|2011-11-22 17:00,23,3.32,3.32,3.32,3.32,1
20120101|2011-11-22 18:30,23,3.338,3.34,3.338,3.34,3
20120101|2011-11-22 19:00,23,3.3625,3.3625,3.3615,3.3615,10
20120101|2011-11-22 19:30,23,3.35,3.3535,3.35,3.3535,5
20120101|2011-11-22 20:30,23,3.319,3.3215,3.319,3.3215,2
20120101|2011-11-22 23:30,23,3.324,3.3265,3.324,3.324,3
20120101|2011-11-23 00:00,23,3.3205,3.3205,3.3205,3.3205,1
20120101|2011-11-23 01:00,23,3.31,3.31,3.307,3.307,2
20120101|2011-11-23 01:30,23,3.305,3.305,3.288,3.288,8
20120101|2011-11-23 02:30,23,3.31,3.31,3.2995,3.2995,6
20120101|2011-11-23 03:30,23,3.306,3.306,3.306,3.306,3
20120101|2011-11-23 04:00,23,3.2645,3.2645,3.262,3.262,2
20120101|2011-11-23 04:30,23,3.2635,3.269,3.2635,3.2665,3
20120101|2011-11-23 05:00,23,3.264,3.27,3.2625,3.27,3
20120101|2011-11-23 05:30,23,3.279,3.2805,3.2715,3.272,14
20120101|2011-11-23 06:00,23,3.2735,3.2735,3.258,3.258,13
20120101|2011-11-23 06:30,23,3.25,3.25,3.248,3.248,3
20120101|2011-11-23 07:00,23,3.2515,3.2545,3.2435,3.2545,12
20120101|2011-11-23 07:30,23,3.256,3.2595,3.256,3.2595,8
20120101|2011-11-23 08:30,23,3.27,3.27,3.261,3.261,24
20120101|2011-11-23 09:00,23,3.2585,3.26,3.2585,3.26,6
20120101|2011-11-23 09:30,23,3.26,3.26,3.26,3.26,1
20120101|2011-11-23 10:00,23,3.2745,3.2745,3.262,3.2735,12
20120101|2011-11-23 10:30,23,3.2725,3.29,3.2725,3.2875,12
20120101|2011-11-23 11:30,23,3.278,3.291,3.278,3.291,6
20120101|2011-11-23 12:30,23,3.29,3.29,3.29,3.29,2
20120101|2011-11-23 14:00,23,3.2775,3.283,3.2775,3.2825,3
20120101|2011-11-23 14:30,23,3.2755,3.2755,3.2755,3.2755,1
20120101|2011-11-23 15:30,23,3.2665,3.2665,3.2665,3.2665,2
20120101|2011-11-23 17:00,25,3.2665,3.2815,3.2665,3.2815,3
20120101|2011-11-23 18:30,25,3.2855,3.2855,3.2855,3.2855,1
20120101|2011-11-23 20:00,25,3.2415,3.2415,3.2415,3.2415,1
20120101|2011-11-23 20:30,25,3.245,3.2555,3.245,3.2555,3
20120101|2011-11-23 21:00,25,3.28,3.28,3.28,3.28,2
20120101|2011-11-23 21:30,25,3.316,3.316,3.314,3.314,5
20120101|2011-11-23 23:00,25,3.32,3.32,3.32,3.32,1
20120101|2011-11-23 23:30,25,3.2895,3.2895,3.284,3.286,10
20120101|2011-11-24 00:00,25,3.2905,3.2905,3.286,3.286,3
20120101|2011-11-24 00:30,25,3.2975,3.308,3.2975,3.308,22
20120101|2011-11-24 01:00,25,3.3105,3.316,3.3105,3.316,45
20120101|2011-11-24 05:30,25,3.302,3.302,3.302,3.302,1
20120101|2011-11-24 06:00,25,3.305,3.307,3.305,3.307,2
20120101|2011-11-24 07:00,25,3.3065,3.3065,3.3065,3.3065,1
20120101|2011-11-24 08:00,25,3.296,3.296,3.296,3.296,1
20120101|2011-11-24 19:00,25,3.296,3.296,3.296,3.296,2
20120101|2011-11-24 19:30,25,3.305,3.305,3.305,3.305,1
20120101|2011-11-24 23:30,25,3.28,3.28,3.28,3.28,2
20120101|2011-11-25 00:30,25,3.264,3.264,3.264,3.264,1
20120101|2011-11-25 01:00,25,3.2595,3.2595,3.2595,3.2595,1
20120101|2011-11-25 01:30,25,3.264,3.264,3.264,3.264,1
20120101|2011-11-25 02:30,25,3.261,3.261,3.256,3.256,2
20120101|2011-11-25 03:00,25,3.24,3.24,3.234,3.237,9
20120101|2011-11-25 03:30,25,3.2375,3.24,3.2375,3.24,3
20120101|2011-11-25 05:30,25,3.2515,3.2515,3.2505,3.2505,10
20120101|2011-11-25 06:00,25,3.275,3.275,3.275,3.275,2
20120101|2011-11-25 06:30,25,3.2725,3.2725,3.266,3.266,14
20120101|2011-11-25 07:00,25,3.2585,3.261,3.2585,3.261,2
20120101|2011-11-25 07:30,25,3.2645,3.2725,3.2645,3.27,13
20120101|2011-11-25 08:00,25,3.2705,3.2705,3.263,3.263,11
20120101|2011-11-25 08:30,25,3.2615,3.291,3.2615,3.291,11
20120101|2011-11-25 09:00,25,3.293,3.3015,3.293,3.3015,3
20120101|2011-11-25 09:30,25,3.3075,3.323,3.3075,3.3145,7
20120101|2011-11-25 10:30,25,3.2965,3.2965,3.287,3.287,5
20120101|2011-11-25 11:00,25,3.2735,3.283,3.267,3.283,9
20120101|2011-11-25 11:30,25,3.275,3.2775,3.275,3.2775,2
20120101|2011-11-27 17:00,28,3.304,3.354,3.304,3.345,20
20120101|2011-11-27 17:30,28,3.3385,3.3385,3.33,3.33,2
20120101|2011-11-27 18:00,28,3.3455,3.3565,3.3435,3.3435,12
20120101|2011-11-27 19:00,28,3.355,3.3805,3.3435,3.37,16
20120101|2011-11-27 19:30,28,3.37,3.37,3.368,3.368,3
20120101|2011-11-27 20:00,28,3.368,3.368,3.3675,3.3675,2
20120101|2011-11-27 20:30,28,3.376,3.3765,3.376,3.3765,2
20120101|2011-11-27 21:00,28,3.378,3.3875,3.358,3.3585,29
20120101|2011-11-27 21:30,28,3.367,3.369,3.367,3.3685,12
20120101|2011-11-27 22:00,28,3.361,3.361,3.361,3.361,2
20120101|2011-11-27 22:30,28,3.359,3.359,3.355,3.357,9
20120101|2011-11-27 23:00,28,3.36,3.36,3.36,3.36,1
20120101|2011-11-27 23:30,28,3.3585,3.3585,3.3575,3.3575,2
20120101|2011-11-28 00:00,28,3.36,3.362,3.358,3.358,3
20120101|2011-11-28 00:30,28,3.3605,3.3635,3.3605,3.3635,6
20120101|2011-11-28 02:00,28,3.364,3.364,3.364,3.364,1
20120101|2011-11-28 02:30,28,3.3825,3.3825,3.3825,3.3825,1
20120101|2011-11-28 03:00,28,3.384,3.384,3.368,3.368,25
20120101|2011-11-28 03:30,28,3.37,3.3705,3.37,3.3705,6
20120101|2011-11-28 04:00,28,3.38,3.38,3.38,3.38,1
20120101|2011-11-28 04:30,28,3.3685,3.37,3.3685,3.3685,5
20120101|2011-11-28 05:00,28,3.368,3.368,3.368,3.368,1
20120101|2011-11-28 05:30,28,3.3745,3.3745,3.369,3.372,6
20120101|2011-11-28 06:00,28,3.365,3.365,3.3625,3.3625,6
20120101|2011-11-28 06:30,28,3.3625,3.3625,3.362,3.3625,3
20120101|2011-11-28 07:00,28,3.365,3.373,3.364,3.3725,13
20120101|2011-11-28 07:30,28,3.3685,3.372,3.3685,3.37,16
20120101|2011-11-28 08:00,28,3.371,3.3805,3.371,3.3805,8
20120101|2011-11-28 08:30,28,3.3725,3.378,3.3715,3.378,7
20120101|2011-11-28 09:00,28,3.3795,3.4005,3.373,3.3935,25
20120101|2011-11-28 09:30,28,3.4,3.404,3.3955,3.403,10
20120101|2011-11-28 10:00,28,3.389,3.3965,3.389,3.39,21
20120101|2011-11-28 10:30,28,3.385,3.3875,3.385,3.3875,9
20120101|2011-11-28 11:00,28,3.3875,3.3875,3.384,3.384,9
20120101|2011-11-28 11:30,28,3.3755,3.3775,3.3635,3.3635,16
20120101|2011-11-28 12:00,28,3.369,3.376,3.369,3.376,10
20120101|2011-11-28 12:30,28,3.375,3.375,3.3745,3.3745,15
20120101|2011-11-28 13:00,28,3.366,3.3665,3.363,3.363,7
20120101|2011-11-28 13:30,28,3.3625,3.3625,3.3575,3.3575,6
20120101|2011-11-28 14:00,28,3.3435,3.3435,3.3435,3.3435,1
20120101|2011-11-28 15:00,28,3.354,3.3575,3.352,3.352,6
20120101|2011-11-28 15:30,28,3.352,3.3525,3.3505,3.3505,5
20120101|2011-11-28 16:00,28,3.3505,3.3505,3.3505,3.3505,10
20120101|2011-11-28 18:00,29,3.3505,3.3505,3.3505,3.3505,11
20120101|2011-11-28 18:30,29,3.3505,3.3505,3.3505,3.3505,1
20120101|2011-11-28 19:00,29,3.3595,3.3695,3.3575,3.3635,11
20120101|2011-11-28 19:30,29,3.3645,3.3645,3.357,3.36,22
20120101|2011-11-28 20:00,29,3.356,3.356,3.3465,3.3495,10
20120101|2011-11-28 20:30,29,3.36,3.36,3.358,3.3595,13
20120101|2011-11-28 22:00,29,3.364,3.364,3.364,3.364,3
20120101|2011-11-28 22:30,29,3.3595,3.3595,3.3595,3.3595,1
20120101|2011-11-28 23:00,29,3.366,3.374,3.366,3.374,18
20120101|2011-11-28 23:30,29,3.377,3.3785,3.377,3.3785,7
20120101|2011-11-29 00:00,29,3.3775,3.3775,3.3775,3.3775,1
20120101|2011-11-29 00:30,29,3.377,3.377,3.375,3.375,10
20120101|2011-11-29 01:00,29,3.375,3.375,3.3735,3.3735,26
20120101|2011-11-29 02:00,29,3.3605,3.361,3.351,3.3565,15
20120101|2011-11-29 02:30,29,3.342,3.342,3.342,3.342,1
20120101|2011-11-29 03:00,29,3.35,3.35,3.35,3.35,1
20120101|2011-11-29 03:30,29,3.354,3.357,3.354,3.357,2
20120101|2011-11-29 04:00,29,3.37,3.38,3.37,3.38,4
20120101|2011-11-29 04:30,29,3.393,3.393,3.3855,3.3855,4
20120101|2011-11-29 05:00,29,3.3935,3.4035,3.3935,3.4035,7
20120101|2011-11-29 05:30,29,3.401,3.401,3.39,3.3935,12
20120101|2011-11-29 06:00,29,3.3845,3.387,3.378,3.384,15
20120101|2011-11-29 06:30,29,3.3835,3.3835,3.373,3.373,6
20120101|2011-11-29 07:00,29,3.373,3.373,3.3615,3.371,11
20120101|2011-11-29 07:30,29,3.363,3.368,3.363,3.368,2
20120101|2011-11-29 08:00,29,3.369,3.369,3.356,3.361,15
20120101|2011-11-29 08:30,29,3.361,3.378,3.3545,3.375,25
20120101|2011-11-29 09:00,29,3.378,3.39,3.375,3.3865,34
20120101|2011-11-29 09:30,29,3.385,3.387,3.3715,3.3715,16
20120101|2011-11-29 10:00,29,3.3705,3.3765,3.3705,3.3765,3
20120101|2011-11-29 10:30,29,3.3795,3.3855,3.3795,3.383,11
20120101|2011-11-29 11:00,29,3.392,3.3945,3.392,3.3945,11
20120101|2011-11-29 11:30,29,3.382,3.382,3.382,3.382,1
20120101|2011-11-29 12:00,29,3.3785,3.385,3.3785,3.385,9
20120101|2011-11-29 12:30,29,3.388,3.388,3.388,3.388,1
20120101|2011-11-29 13:00,29,3.3825,3.4,3.3825,3.398,22
20120101|2011-11-29 13:30,29,3.4,3.4005,3.394,3.395,9
20120101|2011-11-29 14:00,29,3.3965,3.3965,3.3965,3.3965,1
20120101|2011-11-29 14:30,29,3.402,3.402,3.3975,3.3975,3
20120101|2011-11-29 15:00,29,3.403,3.4055,3.4,3.4,7
20120101|2011-11-29 15:30,29,3.386,3.386,3.386,3.386,1
20120101|2011-11-29 16:00,29,3.383,3.383,3.383,3.383,1
20120101|2011-11-29 17:30,30,3.375,3.375,3.375,3.375,1
20120101|2011-11-29 18:00,30,3.3825,3.385,3.3825,3.385,13
20120101|2011-11-29 18:30,30,3.385,3.385,3.3825,3.3825,9
20120101|2011-11-29 19:00,30,3.3765,3.387,3.3765,3.3815,4
20120101|2011-11-29 19:30,30,3.3715,3.372,3.3715,3.372,3
20120101|2011-11-29 20:00,30,3.366,3.366,3.363,3.363,18
20120101|2011-11-29 20:30,30,3.36,3.36,3.36,3.36,2
20120101|2011-11-29 21:00,30,3.351,3.355,3.335,3.3405,24
20120101|2011-11-29 21:30,30,3.336,3.337,3.336,3.337,2
20120101|2011-11-29 22:00,30,3.333,3.333,3.325,3.325,2
20120101|2011-11-29 22:30,30,3.3315,3.3365,3.3315,3.334,4
20120101|2011-11-29 23:00,30,3.33,3.339,3.33,3.3335,11
20120101|2011-11-29 23:30,30,3.3285,3.329,3.3265,3.3265,7
20120101|2011-11-30 00:00,30,3.3285,3.3315,3.3245,3.3245,22
20120101|2011-11-30 00:30,30,3.3205,3.329,3.3205,3.3285,7
20120101|2011-11-30 01:00,30,3.3305,3.3305,3.319,3.319,9
20120101|2011-11-30 01:30,30,3.3185,3.3235,3.3165,3.3235,9
20120101|2011-11-30 02:00,30,3.319,3.3285,3.319,3.3285,6
20120101|2011-11-30 02:30,30,3.3225,3.323,3.3225,3.323,2
20120101|2011-11-30 03:00,30,3.3295,3.3295,3.3295,3.3295,1
20120101|2011-11-30 03:30,30,3.324,3.324,3.3125,3.3125,7
20120101|2011-11-30 04:00,30,3.3205,3.3205,3.3205,3.3205,1
20120101|2011-11-30 04:30,30,3.307,3.3115,3.3,3.3115,11
20120101|2011-11-30 05:00,30,3.3215,3.361,3.3155,3.3585,27
20120101|2011-11-30 05:30,30,3.3585,3.375,3.3585,3.3675,18
20120101|2011-11-30 06:00,30,3.37,3.37,3.358,3.358,10
20120101|2011-11-30 06:30,30,3.3695,3.3745,3.3695,3.3735,12
20120101|2011-11-30 07:00,30,3.3815,3.471,3.3815,3.4695,204
20120101|2011-11-30 07:30,30,3.473,3.517,3.473,3.51,40
20120101|2011-11-30 08:00,30,3.521,3.5305,3.5165,3.5165,169
20120101|2011-11-30 08:30,30,3.522,3.5455,3.5205,3.534,60
20120101|2011-11-30 09:00,30,3.5385,3.5755,3.5385,3.571,34
20120101|2011-11-30 09:30,30,3.566,3.624,3.5645,3.624,61
20120101|2011-11-30 10:00,30,3.6215,3.6215,3.5735,3.578,77
20120101|2011-11-30 10:30,30,3.581,3.585,3.565,3.565,30
20120101|2011-11-30 11:00,30,3.5705,3.5725,3.5685,3.5725,16
20120101|2011-11-30 11:30,30,3.57,3.571,3.5505,3.5705,58
20120101|2011-11-30 12:00,30,3.5705,3.571,3.5675,3.5685,11
20120101|2011-11-30 12:30,30,3.566,3.568,3.5645,3.5655,6
20120101|2011-11-30 13:00,30,3.5685,3.5705,3.561,3.569,19
20120101|2011-11-30 13:30,30,3.569,3.57,3.5655,3.568,7
20120101|2011-11-30 14:00,30,3.5665,3.5725,3.565,3.572,9
20120101|2011-11-30 14:30,30,3.5725,3.5725,3.5725,3.5725,1
20120101|2011-11-30 15:00,30,3.5685,3.5685,3.5685,3.5685,1
20120101|2011-11-30 15:30,30,3.569,3.569,3.566,3.566,2
20120101|2011-11-30 17:00,1,3.561,3.571,3.561,3.571,4
20120101|2011-11-30 18:00,1,3.584,3.5855,3.5835,3.5835,8
20120101|2011-11-30 18:30,1,3.572,3.572,3.572,3.572,1
20120101|2011-11-30 19:00,1,3.58,3.58,3.535,3.54,42
20120101|2011-11-30 19:30,1,3.5425,3.543,3.5315,3.54,36
20120101|2011-11-30 20:00,1,3.547,3.5545,3.547,3.5545,4
20120101|2011-11-30 20:30,1,3.555,3.555,3.5535,3.5535,2
20120101|2011-11-30 21:00,1,3.5505,3.553,3.5505,3.553,2
20120101|2011-11-30 22:30,1,3.5585,3.581,3.5585,3.5775,20
20120101|2011-11-30 23:00,1,3.573,3.573,3.5635,3.5635,17
20120101|2011-11-30 23:30,1,3.551,3.551,3.548,3.55,16
20120101|2011-12-01 00:00,1,3.5495,3.5495,3.5485,3.5485,2
20120101|2011-12-01 00:30,1,3.545,3.556,3.5425,3.556,20
20120101|2011-12-01 01:00,1,3.56,3.564,3.56,3.564,29
20120101|2011-12-01 01:30,1,3.566,3.568,3.5475,3.5475,7
20120101|2011-12-01 02:00,1,3.5425,3.5425,3.5225,3.5225,5
20120101|2011-12-01 03:00,1,3.532,3.532,3.52,3.52,15
20120101|2011-12-01 03:30,1,3.5335,3.5465,3.5335,3.5465,32
20120101|2011-12-01 04:00,1,3.559,3.559,3.547,3.547,11
20120101|2011-12-01 04:30,1,3.5555,3.5595,3.5555,3.5595,2
20120101|2011-12-01 05:00,1,3.551,3.551,3.551,3.551,1
20120101|2011-12-01 05:30,1,3.554,3.5545,3.554,3.5545,2
20120101|2011-12-01 06:00,1,3.554,3.5545,3.554,3.5545,3
20120101|2011-12-01 06:30,1,3.5545,3.5575,3.5545,3.555,32
20120101|2011-12-01 07:00,1,3.566,3.5665,3.551,3.562,48
20120101|2011-12-01 07:30,1,3.5515,3.555,3.5385,3.545,18
20120101|2011-12-01 08:00,1,3.544,3.547,3.5345,3.546,8
20120101|2011-12-01 08:30,1,3.548,3.5545,3.548,3.5545,6
20120101|2011-12-01 09:00,1,3.5565,3.5645,3.5495,3.557,57
20120101|2011-12-01 09:30,1,3.5465,3.5465,3.533,3.538,21
20120101|2011-12-01 10:00,1,3.5395,3.5405,3.5135,3.5165,41
20120101|2011-12-01 10:30,1,3.516,3.53,3.512,3.53,50
20120101|2011-12-01 11:00,1,3.527,3.527,3.5225,3.5225,2
20120101|2011-12-01 11:30,1,3.5275,3.5275,3.5215,3.525,9
20120101|2011-12-01 12:00,1,3.532,3.536,3.5265,3.536,26
20120101|2011-12-01 12:30,1,3.538,3.539,3.538,3.539,3
20120101|2011-12-01 13:00,1,3.5395,3.5395,3.5365,3.5365,3
20120101|2011-12-01 14:00,1,3.5385,3.5385,3.535,3.536,3
20120101|2011-12-01 15:00,1,3.5385,3.5385,3.5385,3.5385,3
20120101|2011-12-01 15:30,1,3.5315,3.5315,3.531,3.531,3
20120101|2011-12-01 18:30,2,3.531,3.531,3.531,3.531,1
20120101|2011-12-01 19:00,2,3.5355,3.536,3.525,3.525,3
20120101|2011-12-01 19:30,2,3.528,3.533,3.528,3.533,2
20120101|2011-12-01 20:00,2,3.538,3.5415,3.5335,3.5335,8
20120101|2011-12-01 20:30,2,3.54,3.54,3.54,3.54,1
20120101|2011-12-01 21:00,2,3.542,3.542,3.542,3.542,2
20120101|2011-12-01 21:30,2,3.534,3.534,3.5335,3.5335,3
20120101|2011-12-01 23:30,2,3.546,3.55,3.546,3.55,3
20120101|2011-12-02 00:00,2,3.555,3.555,3.5545,3.5545,2
20120101|2011-12-02 01:00,2,3.5605,3.562,3.5605,3.562,4
20120101|2011-12-02 01:30,2,3.566,3.572,3.566,3.572,4
20120101|2011-12-02 02:00,2,3.5805,3.5885,3.5805,3.5805,4
20120101|2011-12-02 02:30,2,3.58,3.5995,3.58,3.5995,27
20120101|2011-12-02 03:00,2,3.597,3.607,3.597,3.6045,18
20120101|2011-12-02 03:30,2,3.602,3.6035,3.6,3.6,3
20120101|2011-12-02 04:00,2,3.5975,3.5975,3.588,3.588,4
20120101|2011-12-02 04:30,2,3.5875,3.589,3.5875,3.589,7
20120101|2011-12-02 05:00,2,3.5945,3.5945,3.594,3.594,3
20120101|2011-12-02 05:30,2,3.603,3.603,3.592,3.592,3
20120101|2011-12-02 06:00,2,3.59,3.601,3.585,3.601,7
20120101|2011-12-02 06:30,2,3.6025,3.608,3.6005,3.6005,22
20120101|2011-12-02 07:00,2,3.6015,3.6135,3.597,3.6135,33
20120101|2011-12-02 07:30,2,3.61,3.621,3.58,3.587,83
20120101|2011-12-02 08:00,2,3.589,3.589,3.566,3.573,12
20120101|2011-12-02 08:30,2,3.5715,3.5715,3.5485,3.5665,76
20120101|2011-12-02 09:00,2,3.57,3.5835,3.5625,3.5835,21
20120101|2011-12-02 09:30,2,3.5825,3.5825,3.57,3.577,8
20120101|2011-12-02 10:00,2,3.577,3.5915,3.5765,3.5915,44
20120101|2011-12-02 10:30,2,3.594,3.594,3.588,3.59,3
20120101|2011-12-02 11:00,2,3.578,3.579,3.576,3.576,7
20120101|2011-12-02 12:00,2,3.574,3.5765,3.574,3.5765,4
20120101|2011-12-02 12:30,2,3.579,3.579,3.579,3.579,1
20120101|2011-12-02 13:00,2,3.5785,3.5835,3.5785,3.5835,6
20120101|2011-12-02 13:30,2,3.5875,3.592,3.5875,3.592,2
20120101|2011-12-02 14:00,2,3.587,3.587,3.583,3.583,6
20120101|2011-12-02 14:30,2,3.575,3.5765,3.575,3.5765,3
20120101|2011-12-02 15:00,2,3.5775,3.5805,3.5775,3.5805,8
20120101|2011-12-02 15:30,2,3.578,3.58,3.5765,3.5765,5
20120101|2011-12-04 17:00,5,3.5765,3.58,3.5765,3.58,2
20120101|2011-12-04 18:00,5,3.61,3.61,3.608,3.608,2
20120101|2011-12-04 18:30,5,3.606,3.606,3.599,3.599,3
20120101|2011-12-04 19:00,5,3.5765,3.5805,3.575,3.58,4
20120101|2011-12-04 19:30,5,3.5705,3.5705,3.5635,3.5635,14
20120101|2011-12-04 20:00,5,3.5675,3.5675,3.5675,3.5675,10
20120101|2011-12-04 20:30,5,3.5655,3.5655,3.5655,3.5655,1
20120101|2011-12-04 21:00,5,3.567,3.567,3.567,3.567,1
20120101|2011-12-04 22:00,5,3.569,3.569,3.569,3.569,1
20120101|2011-12-04 22:30,5,3.5755,3.5755,3.573,3.573,2
20120101|2011-12-04 23:00,5,3.5725,3.5725,3.5725,3.5725,1
20120101|2011-12-05 00:30,5,3.5655,3.5655,3.5655,3.5655,2
20120101|2011-12-05 01:00,5,3.5715,3.5715,3.571,3.571,4
20120101|2011-12-05 02:30,5,3.5665,3.567,3.5665,3.567,3
20120101|2011-12-05 03:00,5,3.571,3.571,3.571,3.571,2
20120101|2011-12-05 04:00,5,3.5835,3.5835,3.583,3.583,3
20120101|2011-12-05 04:30,5,3.587,3.587,3.587,3.587,2
20120101|2011-12-05 05:00,5,3.56,3.565,3.5575,3.565,3
20120101|2011-12-05 05:30,5,3.566,3.5685,3.565,3.5685,4
20120101|2011-12-05 06:00,5,3.5705,3.5755,3.5705,3.5755,3
20120101|2011-12-05 06:30,5,3.572,3.572,3.572,3.572,2
20120101|2011-12-05 07:00,5,3.568,3.5885,3.568,3.588,14
20120101|2011-12-05 07:30,5,3.599,3.599,3.5975,3.5975,3
20120101|2011-12-05 08:00,5,3.6075,3.6075,3.6075,3.6075,1
20120101|2011-12-05 08:30,5,3.616,3.616,3.6115,3.6115,3
20120101|2011-12-05 09:00,5,3.6125,3.6225,3.6055,3.622,10
20120101|2011-12-05 09:30,5,3.622,3.6225,3.6205,3.6205,4
20120101|2011-12-05 10:00,5,3.6165,3.6165,3.6065,3.6065,7
20120101|2011-12-05 11:00,5,3.605,3.6065,3.6,3.6,6
20120101|2011-12-05 11:30,5,3.601,3.6065,3.601,3.6065,7
20120101|2011-12-05 12:00,5,3.606,3.606,3.603,3.604,14
20120101|2011-12-05 12:30,5,3.604,3.604,3.59,3.595,13
20120101|2011-12-05 13:00,5,3.5715,3.5715,3.546,3.546,18
20120101|2011-12-05 13:30,5,3.54,3.555,3.54,3.555,3
20120101|2011-12-05 14:00,5,3.55,3.55,3.545,3.545,6
20120101|2011-12-05 14:30,5,3.544,3.55,3.544,3.55,4
20120101|2011-12-05 15:00,5,3.5405,3.5405,3.5405,3.5405,1
20120101|2011-12-05 15:30,5,3.548,3.548,3.5455,3.5455,4
20120101|2011-12-05 17:00,6,3.55,3.55,3.5495,3.5495,2
20120101|2011-12-05 18:00,6,3.5495,3.5495,3.5495,3.5495,1
20120101|2011-12-05 18:30,6,3.532,3.532,3.5175,3.5175,9
20120101|2011-12-05 19:00,6,3.534,3.534,3.534,3.534,1
20120101|2011-12-05 19:30,6,3.55,3.55,3.5485,3.5485,21
20120101|2011-12-05 20:00,6,3.547,3.5485,3.547,3.5485,4
20120101|2011-12-05 20:30,6,3.547,3.547,3.547,3.547,2
20120101|2011-12-05 21:00,6,3.546,3.546,3.546,3.546,1
20120101|2011-12-05 21:30,6,3.54,3.54,3.53,3.53,2
20120101|2011-12-05 22:30,6,3.536,3.54,3.536,3.54,2
20120101|2011-12-05 23:30,6,3.542,3.5535,3.542,3.5535,2
20120101|2011-12-06 00:00,6,3.5505,3.5505,3.5505,3.5505,1
20120101|2011-12-06 01:00,6,3.53,3.53,3.528,3.528,4
20120101|2011-12-06 01:30,6,3.5335,3.541,3.5335,3.54,4
20120101|2011-12-06 02:00,6,3.5395,3.5535,3.5395,3.5535,30
20120101|2011-12-06 02:30,6,3.56,3.56,3.5495,3.5495,8
20120101|2011-12-06 03:00,6,3.54,3.5405,3.5335,3.5335,11
20120101|2011-12-06 03:30,6,3.535,3.5435,3.535,3.5435,11
20120101|2011-12-06 04:00,6,3.546,3.546,3.546,3.546,2
20120101|2011-12-06 04:30,6,3.553,3.553,3.553,3.553,1
20120101|2011-12-06 05:00,6,3.5495,3.5495,3.5495,3.5495,1
20120101|2011-12-06 05:30,6,3.5465,3.5465,3.541,3.541,5
20120101|2011-12-06 06:00,6,3.54,3.54,3.5315,3.5315,6
20120101|2011-12-06 07:00,6,3.5465,3.5465,3.5465,3.5465,2
20120101|2011-12-06 07:30,6,3.5315,3.533,3.524,3.5285,5
20120101|2011-12-06 08:00,6,3.5255,3.5465,3.5255,3.5465,10
20120101|2011-12-06 08:30,6,3.552,3.552,3.544,3.547,3
20120101|2011-12-06 09:30,6,3.567,3.567,3.561,3.561,3
20120101|2011-12-06 10:00,6,3.5615,3.562,3.5615,3.562,2
20120101|2011-12-06 10:30,6,3.571,3.571,3.571,3.571,6
20120101|2011-12-06 11:00,6,3.565,3.565,3.565,3.565,1
20120101|2011-12-06 11:30,6,3.567,3.5735,3.567,3.569,18
20120101|2011-12-06 12:00,6,3.57,3.57,3.5655,3.5655,7
20120101|2011-12-06 13:00,6,3.567,3.567,3.567,3.567,26
20120101|2011-12-06 13:30,6,3.567,3.594,3.566,3.594,14
20120101|2011-12-06 14:30,6,3.58,3.58,3.58,3.58,1
20120101|2011-12-06 15:30,6,3.5705,3.5705,3.569,3.569,7
20120101|2011-12-06 17:00,7,3.5765,3.5765,3.5765,3.5765,2
20120101|2011-12-06 18:30,7,3.5805,3.5805,3.5805,3.5805,1
20120101|2011-12-06 19:00,7,3.5715,3.5715,3.5715,3.5715,1
20120101|2011-12-06 19:30,7,3.576,3.5775,3.576,3.5775,11
20120101|2011-12-06 20:00,7,3.576,3.576,3.576,3.576,1
20120101|2011-12-06 21:00,7,3.57,3.57,3.57,3.57,2
20120101|2011-12-06 22:30,7,3.582,3.584,3.582,3.584,3
20120101|2011-12-07 00:30,7,3.5895,3.592,3.5895,3.592,2
20120101|2011-12-07 01:00,7,3.596,3.596,3.596,3.596,1
20120101|2011-12-07 01:30,7,3.602,3.602,3.6,3.6,2
20120101|2011-12-07 02:00,7,3.5895,3.5895,3.5895,3.5895,2
20120101|2011-12-07 02:30,7,3.595,3.595,3.595,3.595,1
20120101|2011-12-07 03:00,7,3.605,3.605,3.603,3.603,2
20120101|2011-12-07 04:30,7,3.595,3.595,3.595,3.595,1
20120101|2011-12-07 05:00,7,3.5795,3.5795,3.5755,3.5755,4
20120101|2011-12-07 06:00,7,3.5645,3.5645,3.5645,3.5645,1
20120101|2011-12-07 06:30,7,3.565,3.565,3.5335,3.5335,6
20120101|2011-12-07 07:00,7,3.531,3.538,3.527,3.527,17
20120101|2011-12-07 07:30,7,3.5355,3.56,3.5355,3.5485,21
20120101|2011-12-07 08:00,7,3.55,3.55,3.55,3.55,2
20120101|2011-12-07 08:30,7,3.53,3.5345,3.53,3.53,6
20120101|2011-12-07 09:00,7,3.531,3.535,3.527,3.527,4
20120101|2011-12-07 09:30,7,3.52,3.5265,3.516,3.5265,36
20120101|2011-12-07 10:00,7,3.5385,3.544,3.537,3.544,4
20120101|2011-12-07 11:00,7,3.551,3.554,3.551,3.554,5
20120101|2011-12-07 11:30,7,3.5575,3.5575,3.5575,3.5575,3
20120101|2011-12-07 12:00,7,3.549,3.55,3.541,3.544,14
20120101|2011-12-07 12:30,7,3.547,3.547,3.542,3.542,2
20120101|2011-12-07 14:00,7,3.532,3.538,3.5295,3.538,4
20120101|2011-12-07 14:30,7,3.5415,3.544,3.5415,3.544,5
20120101|2011-12-07 15:30,7,3.5475,3.5475,3.5465,3.5465,3
20120101|2011-12-07 17:00,8,3.5535,3.5535,3.5535,3.5535,2
20120101|2011-12-07 18:30,8,3.536,3.537,3.536,3.537,2
20120101|2011-12-07 19:00,8,3.5535,3.5535,3.5535,3.5535,1
20120101|2011-12-07 20:00,8,3.545,3.545,3.545,3.545,1
20120101|2011-12-07 20:30,8,3.54,3.55,3.54,3.55,3
20120101|2011-12-07 21:00,8,3.5545,3.555,3.5545,3.555,2
20120101|2011-12-07 21:30,8,3.554,3.554,3.554,3.554,2
20120101|2011-12-07 22:30,8,3.555,3.555,3.5545,3.5545,2
20120101|2011-12-07 23:30,8,3.553,3.553,3.553,3.553,3
20120101|2011-12-08 01:00,8,3.552,3.552,3.552,3.552,1
20120101|2011-12-08 01:30,8,3.5565,3.5565,3.5565,3.5565,1
20120101|2011-12-08 02:00,8,3.555,3.555,3.55,3.55,5
20120101|2011-12-08 02:30,8,3.556,3.5575,3.556,3.5575,3
20120101|2011-12-08 04:30,8,3.57,3.57,3.566,3.566,3
20120101|2011-12-08 05:30,8,3.569,3.569,3.569,3.569,1
20120101|2011-12-08 06:30,8,3.561,3.561,3.554,3.557,10
20120101|2011-12-08 07:30,8,3.597,3.5985,3.57,3.57,30
20120101|2011-12-08 08:00,8,3.548,3.561,3.53,3.5345,30
20120101|2011-12-08 08:30,8,3.537,3.5525,3.5355,3.536,29
20120101|2011-12-08 09:00,8,3.5365,3.5365,3.505,3.508,24
20120101|2011-12-08 09:30,8,3.514,3.515,3.509,3.513,10
20120101|2011-12-08 10:00,8,3.49,3.49,3.4775,3.487,14
20120101|2011-12-08 10:30,8,3.4975,3.5045,3.4975,3.501,19
20120101|2011-12-08 11:00,8,3.5,3.5085,3.498,3.498,10
20120101|2011-12-08 11:30,8,3.501,3.501,3.493,3.493,9
20120101|2011-12-08 12:00,8,3.493,3.493,3.485,3.485,12
20120101|2011-12-08 12:30,8,3.4895,3.4925,3.4895,3.4925,4
20120101|2011-12-08 13:00,8,3.4965,3.4965,3.4965,3.4965,1
20120101|2011-12-08 13:30,8,3.49,3.49,3.49,3.49,2
20120101|2011-12-08 14:00,8,3.487,3.4945,3.487,3.4945,3
20120101|2011-12-08 14:30,8,3.479,3.479,3.479,3.479,1
20120101|2011-12-08 17:00,9,3.4835,3.4835,3.4835,3.4835,2
20120101|2011-12-08 18:30,9,3.49,3.49,3.49,3.49,1
20120101|2011-12-08 19:00,9,3.507,3.507,3.504,3.504,3
20120101|2011-12-08 19:30,9,3.5115,3.5115,3.5115,3.5115,1
20120101|2011-12-08 22:30,9,3.5045,3.5045,3.5045,3.5045,2
20120101|2011-12-08 23:30,9,3.502,3.502,3.502,3.502,1
20120101|2011-12-09 00:30,9,3.4855,3.4855,3.4855,3.4855,10
20120101|2011-12-09 01:00,9,3.485,3.485,3.485,3.485,1
20120101|2011-12-09 01:30,9,3.4865,3.4865,3.4715,3.4715,5
20120101|2011-12-09 02:00,9,3.4915,3.4915,3.4915,3.4915,1
20120101|2011-12-09 02:30,9,3.4995,3.4995,3.4965,3.4965,2
20120101|2011-12-09 03:00,9,3.5005,3.5005,3.5005,3.5005,2
20120101|2011-12-09 04:30,9,3.502,3.502,3.502,3.502,3
20120101|2011-12-09 05:00,9,3.5195,3.5555,3.5195,3.549,11
20120101|2011-12-09 05:30,9,3.5435,3.5505,3.543,3.5505,5
20120101|2011-12-09 06:00,9,3.545,3.5465,3.5435,3.5435,4
20120101|2011-12-09 06:30,9,3.53,3.531,3.53,3.5305,5
20120101|2011-12-09 07:00,9,3.518,3.529,3.518,3.529,4
20120101|2011-12-09 07:30,9,3.5255,3.5255,3.51,3.5115,4
20120101|2011-12-09 08:00,9,3.512,3.513,3.499,3.513,7
20120101|2011-12-09 08:30,9,3.509,3.5315,3.508,3.528,33
20120101|2011-12-09 09:00,9,3.5455,3.5455,3.533,3.535,3
20120101|2011-12-09 09:30,9,3.533,3.533,3.5285,3.5305,8
20120101|2011-12-09 10:00,9,3.543,3.552,3.543,3.551,15
20120101|2011-12-09 10:30,9,3.557,3.557,3.5415,3.5445,7
20120101|2011-12-09 11:00,9,3.546,3.546,3.546,3.546,1
20120101|2011-12-09 11:30,9,3.553,3.553,3.552,3.552,5
20120101|2011-12-09 12:00,9,3.5515,3.5515,3.5515,3.5515,2
20120101|2011-12-09 12:30,9,3.5505,3.5505,3.5505,3.5505,4
20120101|2011-12-09 13:00,9,3.571,3.573,3.57,3.573,6
20120101|2011-12-09 14:30,9,3.566,3.566,3.5585,3.5585,4
20120101|2011-12-09 15:00,9,3.561,3.561,3.561,3.561,1
20120101|2011-12-11 19:00,12,3.5125,3.5125,3.512,3.512,2
20120101|2011-12-11 19:30,12,3.4965,3.509,3.4965,3.509,4
20120101|2011-12-11 20:00,12,3.504,3.504,3.501,3.501,2
20120101|2011-12-11 23:30,12,3.499,3.499,3.4905,3.4905,8
20120101|2011-12-12 01:00,12,3.4815,3.4815,3.48,3.48,3
20120101|2011-12-12 01:30,12,3.466,3.466,3.466,3.466,1
20120101|2011-12-12 02:30,12,3.488,3.488,3.488,3.488,2
20120101|2011-12-12 03:30,12,3.4595,3.462,3.4595,3.462,5
20120101|2011-12-12 04:00,12,3.465,3.465,3.465,3.465,1
20120101|2011-12-12 05:30,12,3.4675,3.4675,3.4675,3.4675,3
20120101|2011-12-12 06:00,12,3.4705,3.4705,3.4705,3.4705,2
20120101|2011-12-12 07:00,12,3.46,3.46,3.4595,3.4595,3
20120101|2011-12-12 08:30,12,3.4555,3.4555,3.448,3.448,4
20120101|2011-12-12 09:00,12,3.4395,3.45,3.43,3.4355,17
20120101|2011-12-12 09:30,12,3.436,3.4435,3.436,3.4435,7
20120101|2011-12-12 10:00,12,3.45,3.454,3.4465,3.454,21
20120101|2011-12-12 10:30,12,3.439,3.446,3.439,3.446,8
20120101|2011-12-12 11:00,12,3.4485,3.4505,3.4485,3.4505,4
20120101|2011-12-12 11:30,12,3.4475,3.458,3.4475,3.458,5
20120101|2011-12-12 12:00,12,3.458,3.458,3.452,3.452,9
20120101|2011-12-12 13:00,12,3.4515,3.4515,3.4515,3.4515,1
20120101|2011-12-12 14:00,12,3.4495,3.4495,3.444,3.444,3
20120101|2011-12-12 14:30,12,3.451,3.4525,3.451,3.4525,14
20120101|2011-12-12 18:30,13,3.4525,3.4525,3.4525,3.4525,2
20120101|2011-12-12 19:30,13,3.432,3.4405,3.432,3.4405,3
20120101|2011-12-12 20:00,13,3.442,3.442,3.441,3.441,13
20120101|2011-12-13 02:00,13,3.4515,3.458,3.4515,3.458,16
20120101|2011-12-13 02:30,13,3.452,3.4525,3.452,3.4525,2
20120101|2011-12-13 04:00,13,3.462,3.462,3.456,3.456,2
20120101|2011-12-13 05:30,13,3.4645,3.4665,3.4645,3.466,26
20120101|2011-12-13 06:30,13,3.457,3.4615,3.457,3.4615,3
20120101|2011-12-13 07:00,13,3.46,3.466,3.46,3.4645,10
20120101|2011-12-13 07:30,13,3.4605,3.4635,3.454,3.4605,13
20120101|2011-12-13 08:00,13,3.4445,3.4445,3.4445,3.4445,1
20120101|2011-12-13 08:30,13,3.4555,3.4885,3.4555,3.4755,16
20120101|2011-12-13 09:00,13,3.4815,3.4815,3.458,3.458,11
20120101|2011-12-13 09:30,13,3.454,3.4555,3.454,3.4555,2
20120101|2011-12-13 10:00,13,3.4485,3.4485,3.4355,3.437,13
20120101|2011-12-13 10:30,13,3.4395,3.4435,3.4395,3.4435,11
20120101|2011-12-13 11:00,13,3.4385,3.4385,3.438,3.438,2
20120101|2011-12-13 11:30,13,3.425,3.435,3.424,3.435,9
20120101|2011-12-13 12:00,13,3.4365,3.4365,3.433,3.433,14
20120101|2011-12-13 12:30,13,3.438,3.438,3.438,3.438,1
20120101|2011-12-13 13:00,13,3.42,3.42,3.42,3.42,1
20120101|2011-12-13 13:30,13,3.414,3.414,3.4,3.4,30
20120101|2011-12-13 14:00,13,3.3975,3.3975,3.386,3.386,3
20120101|2011-12-13 14:30,13,3.3815,3.385,3.3815,3.3835,3
20120101|2011-12-13 15:00,13,3.385,3.385,3.384,3.384,5
20120101|2011-12-13 15:30,13,3.379,3.381,3.377,3.377,10
20120101|2011-12-13 16:00,13,3.379,3.379,3.379,3.379,5
20120101|2011-12-13 17:00,14,3.379,3.3815,3.379,3.3815,3
20120101|2011-12-13 17:30,14,3.3815,3.3815,3.3815,3.3815,2
20120101|2011-12-13 18:00,14,3.3845,3.3845,3.3845,3.3845,1
20120101|2011-12-13 19:00,14,3.4075,3.4125,3.405,3.405,9
20120101|2011-12-13 19:30,14,3.4065,3.4065,3.4065,3.4065,1
20120101|2011-12-13 20:00,14,3.4175,3.42,3.4175,3.42,2
20120101|2011-12-13 21:00,14,3.412,3.412,3.412,3.412,1
20120101|2011-12-13 23:00,14,3.4115,3.4115,3.4115,3.4115,1
20120101|2011-12-13 23:30,14,3.4075,3.4175,3.4075,3.4175,2
20120101|2011-12-14 02:00,14,3.398,3.4,3.398,3.4,11
20120101|2011-12-14 02:30,14,3.4085,3.4085,3.3965,3.399,6
20120101|2011-12-14 03:00,14,3.401,3.401,3.401,3.401,5
20120101|2011-12-14 03:30,14,3.398,3.398,3.398,3.398,1
20120101|2011-12-14 04:00,14,3.401,3.4035,3.401,3.401,50
20120101|2011-12-14 04:30,14,3.385,3.385,3.385,3.385,1
20120101|2011-12-14 05:00,14,3.3785,3.3815,3.37,3.3745,8
20120101|2011-12-14 05:30,14,3.36,3.36,3.36,3.36,32
20120101|2011-12-14 06:00,14,3.36,3.36,3.351,3.351,12
20120101|2011-12-14 06:30,14,3.348,3.3535,3.348,3.3535,5
20120101|2011-12-14 08:00,14,3.338,3.341,3.3165,3.323,86
20120101|2011-12-14 08:30,14,3.3295,3.3415,3.3235,3.3235,13
20120101|2011-12-14 09:00,14,3.3215,3.3215,3.309,3.309,12
20120101|2011-12-14 09:30,14,3.3145,3.3195,3.288,3.288,19
20120101|2011-12-14 10:00,14,3.2855,3.2935,3.259,3.2595,24
20120101|2011-12-14 10:30,14,3.2595,3.271,3.2575,3.2695,17
20120101|2011-12-14 11:00,14,3.2625,3.2695,3.2625,3.268,5
20120101|2011-12-14 11:30,14,3.263,3.276,3.263,3.2755,12
20120101|2011-12-14 12:00,14,3.2775,3.278,3.274,3.274,8
20120101|2011-12-14 12:30,14,3.274,3.274,3.274,3.274,3
20120101|2011-12-14 14:00,14,3.2665,3.276,3.266,3.276,13
20120101|2011-12-14 14:30,14,3.2715,3.2715,3.2715,3.2715,4
20120101|2011-12-14 18:00,15,3.2625,3.2625,3.2625,3.2625,1
20120101|2011-12-14 18:30,15,3.2675,3.272,3.2675,3.272,10
20120101|2011-12-14 19:00,15,3.2815,3.283,3.2795,3.282,42
20120101|2011-12-14 19:30,15,3.283,3.286,3.283,3.286,21
20120101|2011-12-14 20:00,15,3.29,3.29,3.29,3.29,6
20120101|2011-12-14 20:30,15,3.29,3.292,3.2845,3.292,17
20120101|2011-12-14 21:00,15,3.295,3.295,3.295,3.295,5
20120101|2011-12-14 23:00,15,3.276,3.276,3.276,3.276,1
20120101|2011-12-14 23:30,15,3.269,3.269,3.2335,3.247,4
20120101|2011-12-15 00:00,15,3.2535,3.2535,3.251,3.251,2
20120101|2011-12-15 00:30,15,3.2495,3.2495,3.2495,3.2495,1
20120101|2011-12-15 01:00,15,3.261,3.261,3.261,3.261,1
20120101|2011-12-15 01:30,15,3.2575,3.266,3.2575,3.262,5
20120101|2011-12-15 02:00,15,3.295,3.295,3.295,3.295,5
20120101|2011-12-15 02:30,15,3.2905,3.2905,3.2905,3.2905,1
20120101|2011-12-15 03:00,15,3.2875,3.2875,3.2875,3.2875,1
20120101|2011-12-15 03:30,15,3.288,3.288,3.288,3.288,2
20120101|2011-12-15 04:30,15,3.29,3.29,3.2845,3.2875,5
20120101|2011-12-15 05:00,15,3.2915,3.2915,3.289,3.289,2
20120101|2011-12-15 05:30,15,3.2845,3.2845,3.2825,3.2825,7
20120101|2011-12-15 06:30,15,3.285,3.2945,3.285,3.2935,9
20120101|2011-12-15 07:00,15,3.297,3.3075,3.295,3.3075,16
20120101|2011-12-15 07:30,15,3.315,3.32,3.3145,3.32,21
20120101|2011-12-15 08:00,15,3.3165,3.3165,3.3095,3.315,6
20120101|2011-12-15 08:30,15,3.3105,3.3105,3.292,3.292,14
20120101|2011-12-15 09:00,15,3.28,3.2835,3.2775,3.2835,3
20120101|2011-12-15 09:30,15,3.2765,3.278,3.248,3.26,24
20120101|2011-12-15 10:00,15,3.2625,3.266,3.2505,3.2535,5
20120101|2011-12-15 10:30,15,3.2655,3.2785,3.2655,3.277,12
20120101|2011-12-15 11:30,15,3.266,3.266,3.2615,3.263,6
20120101|2011-12-15 12:00,15,3.264,3.271,3.2635,3.271,10
20120101|2011-12-15 12:30,15,3.2735,3.2735,3.2735,3.2735,1
20120101|2011-12-15 13:00,15,3.2725,3.2735,3.2725,3.2735,5
20120101|2011-12-15 13:30,15,3.2575,3.2575,3.2575,3.2575,1
20120101|2011-12-15 15:00,15,3.2485,3.2485,3.2485,3.2485,1
20120101|2011-12-15 15:30,15,3.2645,3.2645,3.2645,3.2645,1
20120101|2011-12-15 16:00,15,3.267,3.267,3.267,3.267,1
20120101|2011-12-15 17:00,16,3.2705,3.2705,3.2705,3.2705,1
20120101|2011-12-15 18:00,16,3.2735,3.287,3.2735,3.287,2
20120101|2011-12-15 19:30,16,3.2905,3.2905,3.2905,3.2905,1
20120101|2011-12-15 20:00,16,3.2955,3.2955,3.2955,3.2955,1
20120101|2011-12-15 21:00,16,3.314,3.314,3.314,3.314,2
20120101|2011-12-15 23:00,16,3.316,3.316,3.316,3.316,1
20120101|2011-12-15 23:30,16,3.3045,3.3055,3.299,3.3055,7
20120101|2011-12-16 01:00,16,3.331,3.331,3.331,3.331,2
20120101|2011-12-16 01:30,16,3.32,3.32,3.32,3.32,2
20120101|2011-12-16 02:00,16,3.3155,3.32,3.3155,3.32,2
20120101|2011-12-16 03:00,16,3.323,3.323,3.3215,3.323,5
20120101|2011-12-16 03:30,16,3.3165,3.3165,3.3165,3.3165,1
20120101|2011-12-16 04:30,16,3.322,3.322,3.322,3.322,1
20120101|2011-12-16 06:30,16,3.326,3.3365,3.326,3.3365,8
20120101|2011-12-16 07:00,16,3.342,3.37,3.342,3.36,61
20120101|2011-12-16 07:30,16,3.358,3.358,3.3505,3.3505,2
20120101|2011-12-16 08:00,16,3.341,3.3425,3.3395,3.34,42
20120101|2011-12-16 08:30,16,3.335,3.335,3.32,3.32,4
20120101|2011-12-16 09:00,16,3.32,3.335,3.32,3.335,8
20120101|2011-12-16 09:30,16,3.326,3.331,3.326,3.331,3
20120101|2011-12-16 10:30,16,3.327,3.327,3.32,3.32,4
20120101|2011-12-16 11:00,16,3.316,3.3205,3.316,3.318,4
20120101|2011-12-16 11:30,16,3.318,3.318,3.317,3.317,10
20120101|2011-12-16 12:00,16,3.325,3.3295,3.325,3.329,11
20120101|2011-12-16 12:30,16,3.3275,3.338,3.327,3.338,3
20120101|2011-12-16 13:00,16,3.338,3.338,3.338,3.338,8
20120101|2011-12-16 14:00,16,3.345,3.353,3.345,3.349,5
20120101|2011-12-16 14:30,16,3.3535,3.355,3.3535,3.354,4
20120101|2011-12-16 15:00,16,3.3585,3.3585,3.3545,3.3545,2
20120101|2011-12-16 15:30,16,3.355,3.358,3.354,3.3565,13
20120101|2011-12-18 17:30,19,3.346,3.346,3.346,3.346,2
20120101|2011-12-18 18:00,19,3.344,3.344,3.3265,3.3265,2
20120101|2011-12-18 18:30,19,3.3285,3.3285,3.3285,3.3285,1
20120101|2011-12-18 19:00,19,3.3195,3.3195,3.3195,3.3195,1
20120101|2011-12-18 19:30,19,3.2955,3.2995,3.2955,3.2995,5
20120101|2011-12-18 20:30,19,3.289,3.294,3.289,3.294,6
20120101|2011-12-18 21:00,19,3.284,3.284,3.269,3.269,23
20120101|2011-12-18 22:30,19,3.263,3.263,3.263,3.263,1
20120101|2011-12-18 23:00,19,3.27,3.27,3.27,3.27,1
20120101|2011-12-18 23:30,19,3.2785,3.2785,3.276,3.276,2
20120101|2011-12-19 00:00,19,3.278,3.278,3.278,3.278,1
20120101|2011-12-19 00:30,19,3.292,3.295,3.292,3.295,2
20120101|2011-12-19 01:00,19,3.2945,3.2945,3.292,3.292,2
20120101|2011-12-19 02:00,19,3.2895,3.2895,3.2895,3.2895,1
20120101|2011-12-19 02:30,19,3.2945,3.302,3.2945,3.302,4
20120101|2011-12-19 03:00,19,3.3005,3.3005,3.3005,3.3005,1
20120101|2011-12-19 04:00,19,3.31,3.31,3.3095,3.3095,2
20120101|2011-12-19 04:30,19,3.3095,3.3095,3.3095,3.3095,1
20120101|2011-12-19 05:00,19,3.3025,3.3025,3.3025,3.3025,1
20120101|2011-12-19 06:30,19,3.3025,3.3025,3.3025,3.3025,1
20120101|2011-12-19 07:00,19,3.3165,3.3245,3.3165,3.3245,4
20120101|2011-12-19 07:30,19,3.321,3.321,3.32,3.32,6
20120101|2011-12-19 08:30,19,3.3135,3.3135,3.3135,3.3135,1
20120101|2011-12-19 09:00,19,3.31,3.31,3.31,3.31,5
20120101|2011-12-19 09:30,19,3.3135,3.3135,3.3135,3.3135,1
20120101|2011-12-19 10:00,19,3.2845,3.2845,3.2845,3.2845,2
20120101|2011-12-19 11:00,19,3.2845,3.2845,3.2845,3.2845,2
20120101|2011-12-19 11:30,19,3.303,3.3035,3.303,3.3035,4
20120101|2011-12-19 12:00,19,3.3025,3.304,3.301,3.304,10
20120101|2011-12-19 12:30,19,3.3055,3.3055,3.3055,3.3055,2
20120101|2011-12-19 13:00,19,3.305,3.305,3.3015,3.3015,3
20120101|2011-12-19 13:30,19,3.3045,3.3045,3.3045,3.3045,4
20120101|2011-12-19 14:30,19,3.2865,3.2865,3.2855,3.2855,2
20120101|2011-12-19 15:00,19,3.29,3.29,3.29,3.29,4
20120101|2011-12-19 17:00,20,3.2995,3.2995,3.2995,3.2995,1
20120101|2011-12-19 19:00,20,3.304,3.304,3.3015,3.3015,2
20120101|2011-12-19 20:00,20,3.305,3.3085,3.305,3.3085,2
20120101|2011-12-19 20:30,20,3.3,3.3,3.3,3.3,1
20120101|2011-12-19 21:30,20,3.293,3.293,3.293,3.293,1
20120101|2011-12-19 23:00,20,3.2935,3.2935,3.2935,3.2935,1
20120101|2011-12-19 23:30,20,3.2915,3.2915,3.2915,3.2915,1
20120101|2011-12-20 00:00,20,3.304,3.304,3.304,3.304,1
20120101|2011-12-20 00:30,20,3.304,3.304,3.304,3.304,1
20120101|2011-12-20 01:00,20,3.306,3.306,3.296,3.296,3
20120101|2011-12-20 01:30,20,3.2975,3.2975,3.2975,3.2975,2
20120101|2011-12-20 02:00,20,3.304,3.304,3.3025,3.3025,3
20120101|2011-12-20 02:30,20,3.307,3.307,3.307,3.307,1
20120101|2011-12-20 03:00,20,3.3225,3.3225,3.32,3.32,4
20120101|2011-12-20 04:00,20,3.3345,3.3345,3.3345,3.3345,1
20120101|2011-12-20 04:30,20,3.3335,3.34,3.3335,3.34,13
20120101|2011-12-20 05:30,20,3.3315,3.3315,3.3315,3.3315,1
20120101|2011-12-20 06:00,20,3.3245,3.3245,3.323,3.323,5
20120101|2011-12-20 06:30,20,3.316,3.316,3.3135,3.3135,3
20120101|2011-12-20 07:00,20,3.32,3.32,3.314,3.3195,11
20120101|2011-12-20 08:00,20,3.354,3.354,3.354,3.354,5
20120101|2011-12-20 08:30,20,3.363,3.363,3.354,3.362,17
20120101|2011-12-20 09:00,20,3.36,3.36,3.36,3.36,2
20120101|2011-12-20 09:30,20,3.365,3.37,3.365,3.37,5
20120101|2011-12-20 10:00,20,3.384,3.384,3.384,3.384,1
20120101|2011-12-20 10:30,20,3.361,3.362,3.361,3.362,2
20120101|2011-12-20 11:00,20,3.363,3.366,3.363,3.366,6
20120101|2011-12-20 11:30,20,3.36,3.36,3.36,3.36,4
20120101|2011-12-20 12:00,20,3.364,3.3655,3.364,3.3655,10
20120101|2011-12-20 13:00,20,3.3635,3.365,3.3635,3.365,4
20120101|2011-12-20 17:00,21,3.3705,3.3705,3.3705,3.3705,1
20120101|2011-12-20 18:00,21,3.3735,3.3735,3.3735,3.3735,1
20120101|2011-12-20 18:30,21,3.375,3.375,3.375,3.375,1
20120101|2011-12-20 19:00,21,3.3655,3.3655,3.3655,3.3655,1
20120101|2011-12-20 19:30,21,3.375,3.375,3.367,3.367,6
20120101|2011-12-20 20:00,21,3.367,3.367,3.367,3.367,2
20120101|2011-12-20 20:30,21,3.3725,3.3725,3.37,3.37,2
20120101|2011-12-20 21:00,21,3.3685,3.3685,3.3685,3.3685,1
20120101|2011-12-20 21:30,21,3.37,3.37,3.3695,3.3695,2
20120101|2011-12-20 23:00,21,3.375,3.375,3.375,3.375,1
20120101|2011-12-21 00:00,21,3.3715,3.3715,3.371,3.371,2
20120101|2011-12-21 01:00,21,3.39,3.39,3.39,3.39,8
20120101|2011-12-21 01:30,21,3.3865,3.4,3.3865,3.3975,3
20120101|2011-12-21 02:00,21,3.389,3.389,3.389,3.389,1
20120101|2011-12-21 04:00,21,3.407,3.423,3.407,3.423,9
20120101|2011-12-21 04:30,21,3.4275,3.4275,3.4175,3.4175,4
20120101|2011-12-21 06:00,21,3.379,3.38,3.379,3.38,8
20120101|2011-12-21 06:30,21,3.366,3.366,3.351,3.3565,5
20120101|2011-12-21 07:00,21,3.363,3.363,3.3475,3.35,6
20120101|2011-12-21 07:30,21,3.355,3.3615,3.355,3.3615,5
20120101|2011-12-21 08:00,21,3.3755,3.3785,3.3735,3.3735,4
20120101|2011-12-21 08:30,21,3.3555,3.3685,3.3555,3.3645,5
20120101|2011-12-21 09:00,21,3.378,3.378,3.378,3.378,4
20120101|2011-12-21 09:30,21,3.38,3.381,3.38,3.381,2
20120101|2011-12-21 10:00,21,3.373,3.373,3.373,3.373,1
20120101|2011-12-21 10:30,21,3.378,3.38,3.372,3.3765,8
20120101|2011-12-21 11:00,21,3.3805,3.3825,3.376,3.376,3
20120101|2011-12-21 11:30,21,3.3805,3.3885,3.3805,3.3885,11
20120101|2011-12-21 12:00,21,3.3895,3.3895,3.381,3.381,3
20120101|2011-12-21 12:30,21,3.384,3.384,3.3765,3.3765,4
20120101|2011-12-21 15:30,21,3.385,3.385,3.385,3.385,4
20120101|2011-12-21 17:00,22,3.385,3.385,3.385,3.385,1
20120101|2011-12-21 18:00,22,3.3755,3.3755,3.3755,3.3755,1
20120101|2011-12-21 19:00,22,3.363,3.363,3.363,3.363,1
20120101|2011-12-21 19:30,22,3.3775,3.3775,3.3775,3.3775,1
20120101|2011-12-21 20:30,22,3.3675,3.3675,3.3675,3.3675,1
20120101|2011-12-22 00:00,22,3.3835,3.3875,3.3835,3.3875,2
20120101|2011-12-22 01:00,22,3.401,3.401,3.401,3.401,2
20120101|2011-12-22 01:30,22,3.4,3.4,3.394,3.394,2
20120101|2011-12-22 02:30,22,3.417,3.417,3.4165,3.4165,5
20120101|2011-12-22 04:00,22,3.403,3.403,3.403,3.403,1
20120101|2011-12-22 07:00,22,3.412,3.423,3.412,3.423,17
20120101|2011-12-22 07:30,22,3.3955,3.398,3.3955,3.398,7
20120101|2011-12-22 08:00,22,3.398,3.3985,3.3975,3.3975,4
20120101|2011-12-22 08:30,22,3.406,3.413,3.406,3.4115,4
20120101|2011-12-22 09:00,22,3.409,3.409,3.4065,3.4065,29
20120101|2011-12-22 10:00,22,3.415,3.417,3.415,3.417,2
20120101|2011-12-22 10:30,22,3.406,3.412,3.406,3.412,7
20120101|2011-12-22 11:00,22,3.4125,3.4165,3.4125,3.4165,2
20120101|2011-12-22 11:30,22,3.411,3.411,3.411,3.411,3
20120101|2011-12-22 12:00,22,3.4115,3.4125,3.4115,3.4125,7
20120101|2011-12-22 15:00,22,3.4135,3.4135,3.4135,3.4135,2
20120101|2011-12-22 18:30,23,3.42,3.42,3.42,3.42,1
20120101|2011-12-22 19:00,23,3.414,3.425,3.414,3.425,2
20120101|2011-12-22 19:30,23,3.427,3.427,3.427,3.427,1
20120101|2011-12-23 04:30,23,3.4535,3.4535,3.453,3.453,2
20120101|2011-12-23 06:00,23,3.459,3.459,3.459,3.459,1
20120101|2011-12-23 06:30,23,3.4645,3.4645,3.453,3.453,4
20120101|2011-12-23 07:00,23,3.4675,3.4675,3.4675,3.4675,2
20120101|2011-12-23 08:00,23,3.4655,3.4655,3.4655,3.4655,1
20120101|2011-12-23 08:30,23,3.4625,3.463,3.4625,3.463,2
20120101|2011-12-23 09:00,23,3.464,3.464,3.463,3.463,4
20120101|2011-12-23 09:30,23,3.465,3.465,3.4645,3.4645,6
20120101|2011-12-23 10:00,23,3.464,3.4655,3.464,3.4655,29
20120101|2011-12-23 10:30,23,3.4665,3.4665,3.4665,3.4665,2
20120101|2011-12-23 11:30,23,3.4625,3.4665,3.4625,3.464,16
20120101|2011-12-23 12:30,23,3.4655,3.4655,3.4655,3.4655,2
20120101|2011-12-23 13:00,23,3.449,3.449,3.4475,3.4475,7
20120101|2011-12-23 13:30,23,3.451,3.4545,3.451,3.4545,2
20120101|2011-12-26 17:00,27,3.385,3.4195,3.385,3.4195,3
20120101|2011-12-26 17:30,27,3.4305,3.4305,3.4305,3.4305,1
20120101|2011-12-26 18:30,27,3.417,3.417,3.417,3.417,1
20120101|2011-12-26 19:00,27,3.422,3.422,3.422,3.422,1
20120101|2011-12-26 20:00,27,3.407,3.407,3.4065,3.4065,2
20120101|2011-12-26 20:30,27,3.414,3.414,3.414,3.414,1
20120101|2011-12-26 21:00,27,3.41,3.4155,3.41,3.4155,4
20120101|2011-12-26 22:00,27,3.42,3.42,3.42,3.42,1
20120101|2011-12-26 23:00,27,3.43,3.43,3.43,3.43,1
20120101|2011-12-26 23:30,27,3.42,3.42,3.42,3.42,1
20120101|2011-12-27 01:30,27,3.422,3.422,3.422,3.422,1
20120101|2011-12-27 02:30,27,3.4205,3.4205,3.4205,3.4205,3
20120101|2011-12-27 06:30,27,3.429,3.429,3.429,3.429,3
20120101|2011-12-27 07:00,27,3.423,3.423,3.4055,3.4055,7
20120101|2011-12-27 08:00,27,3.4135,3.4135,3.4135,3.4135,2
20120101|2011-12-27 08:30,27,3.414,3.4235,3.414,3.4235,3
20120101|2011-12-27 09:00,27,3.4305,3.4305,3.4305,3.4305,1
20120101|2011-12-27 09:30,27,3.42,3.421,3.42,3.421,4
20120101|2011-12-27 10:00,27,3.423,3.423,3.423,3.423,12
20120101|2011-12-27 10:30,27,3.424,3.424,3.4225,3.4225,8
20120101|2011-12-27 11:30,27,3.4235,3.424,3.416,3.416,12
20120101|2011-12-27 12:00,27,3.406,3.406,3.406,3.406,3
20120101|2011-12-27 12:30,27,3.402,3.4025,3.402,3.4025,3
20120101|2011-12-27 14:00,27,3.416,3.416,3.412,3.412,2
20120101|2011-12-27 14:30,27,3.409,3.409,3.409,3.409,1
20120101|2011-12-27 15:00,27,3.409,3.409,3.409,3.409,1
20120101|2011-12-27 15:30,27,3.407,3.41,3.407,3.41,8
20120101|2011-12-27 19:00,28,3.416,3.416,3.416,3.416,1
20120101|2011-12-28 01:30,28,3.415,3.415,3.415,3.415,1
20120101|2011-12-28 04:00,28,3.422,3.424,3.422,3.424,4
20120101|2011-12-28 06:30,28,3.4215,3.4215,3.4215,3.4215,5
20120101|2011-12-28 07:00,28,3.423,3.43,3.423,3.428,21
20120101|2011-12-28 08:00,28,3.428,3.428,3.428,3.428,1
20120101|2011-12-28 08:30,28,3.4,3.4,3.398,3.398,2
20120101|2011-12-28 09:00,28,3.394,3.394,3.394,3.394,2
20120101|2011-12-28 09:30,28,3.389,3.389,3.389,3.389,3
20120101|2011-12-28 10:00,28,3.383,3.383,3.383,3.383,1
20120101|2011-12-28 11:30,28,3.37,3.37,3.36,3.36,3
20120101|2011-12-28 12:00,28,3.3685,3.3685,3.3685,3.3685,3
20120101|2011-12-28 12:30,28,3.363,3.363,3.3565,3.3565,4
20120101|2011-12-28 13:30,28,3.354,3.354,3.354,3.354,1
20120101|2011-12-28 14:00,28,3.35,3.35,3.35,3.35,1
20120101|2011-12-28 15:00,28,3.354,3.354,3.354,3.354,1
20120101|2011-12-28 15:30,28,3.357,3.357,3.351,3.351,6
20120101|2011-12-28 18:00,29,3.33,3.33,3.33,3.33,1
20120101|2011-12-28 20:00,29,3.3595,3.3595,3.3595,3.3595,1
20120101|2011-12-29 00:00,29,3.345,3.345,3.345,3.345,2
20120101|2011-12-29 05:00,29,3.348,3.348,3.345,3.345,2
20120101|2011-12-29 06:00,29,3.339,3.3455,3.339,3.3455,2
20120101|2011-12-29 06:30,29,3.3425,3.3425,3.3425,3.3425,1
20120101|2011-12-29 07:00,29,3.3555,3.364,3.3555,3.364,9
20120101|2011-12-29 07:30,29,3.365,3.365,3.365,3.365,1
20120101|2011-12-29 08:00,29,3.3675,3.3675,3.3675,3.3675,5
20120101|2011-12-29 08:30,29,3.372,3.378,3.372,3.378,16
20120101|2011-12-29 09:00,29,3.3845,3.397,3.3845,3.393,69
20120101|2011-12-29 09:30,29,3.395,3.395,3.395,3.395,1
20120101|2011-12-29 11:00,29,3.3635,3.3635,3.3635,3.3635,1
20120101|2011-12-29 11:30,29,3.3675,3.3675,3.367,3.367,5
20120101|2011-12-29 12:00,29,3.3695,3.3695,3.3695,3.3695,3
20120101|2011-12-29 13:30,29,3.372,3.372,3.372,3.372,2
20120101|2011-12-29 14:00,29,3.3735,3.3735,3.3735,3.3735,1
20120101|2011-12-29 15:00,29,3.3775,3.3835,3.3775,3.3835,8
20120101|2011-12-30 06:00,30,3.422,3.422,3.422,3.422,2
20120101|2011-12-30 07:30,30,3.421,3.421,3.421,3.421,2
20120101|2011-12-30 08:00,30,3.4175,3.42,3.4175,3.42,4
20120101|2011-12-30 09:00,30,3.427,3.427,3.427,3.427,2
20120101|2011-12-30 09:30,30,3.4245,3.4245,3.4245,3.4245,2
20120101|2011-12-30 10:00,30,3.423,3.43,3.423,3.43,4
20120101|2011-12-30 11:00,30,3.438,3.438,3.438,3.438,1
20120101|2011-12-30 11:30,30,3.438,3.438,3.4315,3.4315,5
20120101|2011-12-30 12:00,30,3.4305,3.4305,3.4295,3.4295,3
20120101|2011-12-30 13:00,30,3.4285,3.4285,3.4285,3.4285,1
20120101|2011-12-30 14:00,30,3.4265,3.4265,3.4265,3.4265,2
20120101|2011-12-30 15:00,30,3.4235,3.4235,3.4235,3.4235,1
20120101|2012-01-02 17:00,3,3.461,3.461,3.461,3.461,1
20120101|2012-01-03 08:00,3,3.4855,3.4855,3.4855,3.4855,2
20120101|2012-01-03 09:00,3,3.502,3.5035,3.502,3.5035,3
20120101|2012-01-03 09:30,3,3.502,3.5055,3.502,3.5055,5
20120101|2012-01-03 10:30,3,3.519,3.531,3.519,3.531,4
20120101|2012-01-03 12:00,3,3.525,3.525,3.525,3.525,1
20120101|2012-01-04 07:00,4,3.47,3.47,3.47,3.47,2
20120101|2012-01-04 07:30,4,3.47,3.471,3.47,3.47,6
20120101|2012-01-04 08:00,4,3.472,3.472,3.472,3.472,1
20120101|2012-01-04 08:30,4,3.48,3.48,3.48,3.48,1
20120101|2012-01-04 09:00,4,3.4665,3.4665,3.4665,3.4665,5
20120101|2012-01-04 10:30,4,3.4315,3.4315,3.423,3.423,4
20120101|2012-01-04 11:00,4,3.4235,3.4235,3.4235,3.4235,1
20120101|2012-01-04 11:30,4,3.432,3.432,3.432,3.432,1
20120101|2012-01-04 12:00,4,3.425,3.4255,3.4235,3.424,8
20120101|2012-01-04 13:00,4,3.425,3.425,3.425,3.425,2
20120101|2012-01-04 15:30,4,3.423,3.423,3.423,3.423,1
20120101|2012-01-05 03:00,5,3.41,3.41,3.41,3.41,2
20120101|2012-01-05 08:00,5,3.4085,3.4085,3.4085,3.4085,2
20120101|2012-01-05 10:30,5,3.411,3.411,3.411,3.411,3
20120101|2012-01-05 11:30,5,3.4245,3.4245,3.4245,3.4245,1
20120101|2012-01-05 12:00,5,3.4225,3.4225,3.4225,3.4225,2
20120101|2012-01-05 12:30,5,3.4245,3.4245,3.4245,3.4245,1
20120101|2012-01-05 13:30,5,3.4025,3.4025,3.4025,3.4025,1
20120101|2012-01-05 14:30,5,3.4175,3.4175,3.4175,3.4175,2
20120101|2012-01-05 16:00,5,3.414,3.414,3.414,3.414,1
20120101|2012-01-06 00:00,6,3.434,3.4375,3.434,3.4375,2
20120101|2012-01-06 05:00,6,3.425,3.425,3.421,3.422,8
20120101|2012-01-06 07:30,6,3.418,3.418,3.418,3.418,1
20120101|2012-01-06 08:30,6,3.3945,3.3945,3.3935,3.3935,2
20120101|2012-01-06 09:00,6,3.4015,3.4015,3.4015,3.4015,1
20120101|2012-01-06 11:30,6,3.4325,3.433,3.4325,3.433,2
20120101|2012-01-06 12:00,6,3.4295,3.4295,3.4275,3.4275,2
20120101|2012-01-08 23:00,9,3.4005,3.4005,3.396,3.3965,7
20120101|2012-01-08 23:30,9,3.3975,3.3975,3.3975,3.3975,1
20120101|2012-01-09 09:00,9,3.4175,3.4175,3.4175,3.4175,1
20120101|2012-01-09 12:00,9,3.409,3.411,3.409,3.411,2
20120101|2012-01-09 14:00,9,3.4125,3.4125,3.4125,3.4125,1
20120101|2012-01-09 14:30,9,3.4125,3.4125,3.4125,3.4125,4
20120101|2012-01-09 19:00,10,3.4065,3.4065,3.4065,3.4065,10
20120101|2012-01-10 08:00,10,3.506,3.506,3.506,3.506,2
20120101|2012-01-10 08:30,10,3.4975,3.4975,3.497,3.497,2
20120101|2012-01-10 12:00,10,3.509,3.509,3.503,3.503,3
20120101|2012-01-11 08:30,11,3.506,3.506,3.504,3.504,2
20120101|2012-01-11 09:30,11,3.4875,3.4875,3.4875,3.4875,1
20120101|2012-01-11 11:00,11,3.5295,3.5295,3.5295,3.5295,1
20120101|2012-01-11 11:30,11,3.543,3.5435,3.543,3.5435,2
20120101|2012-01-11 12:00,11,3.541,3.541,3.541,3.541,1
20120101|2012-01-11 14:30,11,3.5485,3.5485,3.5485,3.5485,2
20120101|2012-01-11 15:00,11,3.5465,3.5465,3.5465,3.5465,1
20120101|2012-01-12 06:30,12,3.6165,3.6165,3.6165,3.6165,20
20120101|2012-01-12 07:30,12,3.6025,3.6025,3.6025,3.6025,2
20120101|2012-01-12 08:30,12,3.6435,3.6435,3.6425,3.6425,3
20120101|2012-01-12 09:00,12,3.639,3.639,3.639,3.639,2
20120101|2012-01-12 12:00,12,3.645,3.645,3.645,3.645,2
20120101|2012-01-12 13:00,12,3.6335,3.6335,3.6335,3.6335,2
20120101|2012-01-13 09:00,13,3.5775,3.578,3.5775,3.578,2
20120101|2012-01-13 12:00,13,3.6305,3.6305,3.6305,3.6305,2
20120101|2012-01-13 15:00,13,3.645,3.645,3.645,3.645,1
20120101|2012-01-13 15:30,13,3.647,3.647,3.647,3.647,2
20120101|2012-01-13 16:00,13,3.6395,3.645,3.6395,3.645,3
20120101|2012-01-15 17:00,17,3.6295,3.6295,3.6295,3.6295,2
20120101|2012-01-16 10:30,17,3.6735,3.6735,3.673,3.673,2
20120101|2012-01-16 11:30,17,3.672,3.672,3.672,3.672,2
20120101|2012-01-16 22:00,17,3.721,3.721,3.721,3.721,1
20120101|2012-01-16 22:30,17,3.7275,3.7275,3.7275,3.7275,1
20120101|2012-01-17 03:30,17,3.7485,3.7485,3.7485,3.7485,1
20120101|2012-01-17 05:00,17,3.741,3.741,3.741,3.741,2
20120101|2012-01-17 09:30,17,3.717,3.717,3.717,3.717,1
20120101|2012-01-17 12:00,17,3.726,3.726,3.726,3.726,1
20120101|2012-01-18 04:00,18,3.744,3.744,3.744,3.744,1
20120101|2012-01-18 10:00,18,3.744,3.744,3.744,3.744,2
20120101|2012-01-18 11:30,18,3.743,3.748,3.743,3.748,40
20120101|2012-01-19 08:30,19,3.7835,3.7835,3.7835,3.7835,2
20120101|2012-01-19 13:00,19,3.8105,3.8105,3.8105,3.8105,2
20120101|2012-01-19 14:00,19,3.8,3.802,3.8,3.802,2
20120101|2012-01-20 09:30,20,3.7665,3.7665,3.7665,3.7665,1
20120101|2012-01-20 11:30,20,3.7435,3.7435,3.7435,3.7435,2
20120101|2012-01-20 12:00,20,3.739,3.739,3.739,3.739,2
20120101|2012-01-20 12:30,20,3.734,3.734,3.734,3.734,1
20120101|2012-01-20 13:00,20,3.742,3.742,3.742,3.742,2
20120101|2012-01-20 14:30,20,3.7415,3.7415,3.7415,3.7415,1
20120101|2012-01-23 01:30,23,3.729,3.729,3.729,3.729,1
20120101|2012-01-23 11:00,23,3.788,3.788,3.788,3.788,1
20120101|2012-01-23 12:00,23,3.793,3.793,3.793,3.793,1
20120101|2012-01-23 17:00,24,3.8085,3.8085,3.8075,3.8075,2
20120101|2012-01-24 07:30,24,3.752,3.7525,3.752,3.7525,2
20120101|2012-01-24 11:30,24,3.805,3.805,3.805,3.805,2
20120101|2012-01-24 12:00,24,3.8035,3.8035,3.8035,3.8035,2
20120101|2012-01-24 14:00,24,3.805,3.805,3.805,3.805,1
20120101|2012-01-24 15:30,24,3.8125,3.8125,3.8125,3.8125,1
20120101|2012-01-25 06:30,25,3.764,3.764,3.764,3.764,1
20120101|2012-01-25 07:00,25,3.7775,3.7775,3.7775,3.7775,1
20120101|2012-01-25 07:30,25,3.7705,3.7705,3.769,3.769,2
20120101|2012-01-25 10:00,25,3.807,3.807,3.807,3.807,11
20120101|2012-01-25 12:00,25,3.8255,3.836,3.8255,3.836,3
20120101|2012-01-26 08:30,26,3.891,3.891,3.891,3.891,2
20120101|2012-01-26 09:00,26,3.8875,3.8875,3.8875,3.8875,2
20120101|2012-01-26 09:30,26,3.8855,3.8855,3.8805,3.8805,16
20120101|2012-01-26 11:30,26,3.8975,3.8975,3.8975,3.8975,2
20120101|2012-01-26 12:00,26,3.8965,3.897,3.8965,3.897,4
20120101|2012-01-26 13:30,26,3.886,3.886,3.885,3.885,2
20120101|2012-01-27 07:30,27,3.8715,3.8715,3.8715,3.8715,1
20120101|2012-01-27 11:00,27,3.875,3.875,3.875,3.875,1
20120201|2010-10-20 23:00,21,3.73,3.73,3.73,3.73,1
20120201|2010-11-16 10:30,16,3.64,3.64,3.64,3.64,1
20120201|2010-11-17 08:00,17,3.65,3.65,3.65,3.65,1
20120201|2011-02-22 11:30,22,4.38,4.38,4.38,4.38,3
20120201|2011-03-01 10:30,1,4.5125,4.5125,4.5125,4.5125,1
20120201|2011-03-03 08:00,3,4.5565,4.5565,4.5565,4.5565,1
20120201|2011-04-12 12:00,12,4.433,4.433,4.433,4.433,1
20120201|2011-04-15 10:00,15,4.313,4.313,4.313,4.313,1
20120201|2011-04-19 09:00,19,4.29,4.29,4.29,4.29,1
20120201|2011-04-20 15:30,20,4.397,4.397,4.397,4.397,1
20120201|2011-04-29 10:00,29,4.23,4.23,4.23,4.23,1
20120201|2011-05-04 07:00,4,4.2185,4.2185,4.2185,4.2185,1
20120201|2011-05-04 13:30,4,4.1825,4.193,4.1825,4.193,2
20120201|2011-05-05 05:00,5,4.1,4.1,4.1,4.1,2
20120201|2011-05-09 06:00,9,4.094,4.094,4.094,4.094,1
20120201|2011-05-09 11:00,9,4.086,4.086,4.086,4.086,2
20120201|2011-05-17 07:00,17,4.067,4.067,4.067,4.067,1
20120201|2011-05-23 08:00,23,4.0125,4.0125,4.0125,4.0125,1
20120201|2011-05-26 08:00,26,4.157,4.157,4.157,4.157,1
20120201|2011-05-26 08:30,26,4.16,4.16,4.16,4.16,1
20120201|2011-05-31 11:00,31,4.2225,4.2225,4.2225,4.2225,3
20120201|2011-06-22 20:00,23,4.08,4.08,4.08,4.08,1
20120201|2011-06-29 09:30,29,4.22,4.22,4.22,4.22,1
20120201|2011-08-01 11:30,1,4.4435,4.4435,4.4435,4.4435,1
20120201|2011-08-02 09:00,2,4.441,4.441,4.441,4.441,1
20120201|2011-08-03 11:30,3,4.3615,4.3615,4.3615,4.3615,2
20120201|2011-08-04 11:30,4,4.272,4.272,4.272,4.272,1
20120201|2011-08-05 10:30,5,4.164,4.164,4.164,4.164,3
20120201|2011-08-05 11:00,5,4.1265,4.127,4.1265,4.127,2
20120201|2011-08-05 11:30,5,4.153,4.153,4.153,4.153,2
20120201|2011-08-05 12:00,5,4.1545,4.155,4.1545,4.155,4
20120201|2011-08-05 13:30,5,4.161,4.161,4.161,4.161,5
20120201|2011-08-08 11:00,8,4.0155,4.0155,4.0155,4.0155,5
20120201|2011-08-08 12:00,8,4.0015,4.0015,3.995,3.995,3
20120201|2011-08-08 12:30,8,4,4,4,4,1
20120201|2011-08-09 08:00,9,4.009,4.0095,4.009,4.0095,2
20120201|2011-08-09 08:30,9,4.0235,4.0325,4.0235,4.029,8
20120201|2011-08-09 11:30,9,4.007,4.007,4.007,4.007,1
20120201|2011-08-09 13:00,9,3.99,3.99,3.99,3.99,1
20120201|2011-08-09 13:30,9,3.963,3.963,3.963,3.963,1
20120201|2011-08-10 06:30,10,4.06,4.061,4.06,4.061,3
20120201|2011-08-10 07:30,10,4.0375,4.0375,4.0375,4.0375,3
20120201|2011-08-10 09:00,10,4.011,4.011,4.011,4.011,2
20120201|2011-08-10 09:30,10,3.9675,3.9675,3.9675,3.9675,1
20120201|2011-08-10 10:30,10,3.9145,3.915,3.9145,3.915,3
20120201|2011-08-10 21:30,11,4.0415,4.0415,4.0415,4.0415,1
20120201|2011-08-11 10:00,11,4.067,4.067,4.0525,4.0525,2
20120201|2011-08-11 11:30,11,4.046,4.046,4.046,4.046,1
20120201|2011-08-12 08:30,12,4.0645,4.0645,4.0645,4.0645,1
20120201|2011-08-12 11:30,12,4.055,4.056,4.045,4.045,7
20120201|2011-08-12 15:00,12,4.0335,4.0335,4.0335,4.0335,1
20120201|2011-08-12 15:30,12,4.034,4.034,4.034,4.034,1
20120201|2011-08-15 09:30,15,4.059,4.059,4.052,4.052,5
20120201|2011-08-15 11:30,15,4.0675,4.0675,4.0675,4.0675,1
20120201|2011-08-16 07:30,16,4.0055,4.006,4.0055,4.006,4
20120201|2011-08-16 12:00,16,4.03,4.03,4.03,4.03,1
20120201|2011-08-17 04:30,17,4.0515,4.0515,4.0515,4.0515,2
20120201|2011-08-17 11:30,17,4.0625,4.0625,4.0625,4.0625,1
20120201|2011-08-17 14:30,17,4.0755,4.0755,4.0755,4.0755,1
20120201|2011-08-18 04:00,18,4.04,4.04,4.04,4.04,1
20120201|2011-08-18 07:00,18,4.0265,4.027,4.0265,4.027,8
20120201|2011-08-18 11:00,18,3.9965,3.997,3.9965,3.997,3
20120201|2011-08-18 11:30,18,4,4.001,4,4.001,5
20120201|2011-08-18 13:30,18,3.98,3.98,3.98,3.98,1
20120201|2011-08-19 12:00,19,4.017,4.017,4.017,4.017,1
20120201|2011-08-22 10:30,22,3.9675,3.9675,3.9675,3.9675,4
20120201|2011-08-22 11:30,22,3.9915,3.9915,3.9915,3.9915,2
20120201|2011-08-22 12:00,22,3.992,3.9925,3.9895,3.99,5
20120201|2011-08-24 12:00,24,4.0305,4.0305,4.0305,4.0305,1
20120201|2011-08-25 12:00,25,4.1125,4.1125,4.1125,4.1125,1
20120201|2011-08-26 11:30,26,4.131,4.131,4.131,4.131,1
20120201|2011-08-29 11:30,29,4.1245,4.1245,4.1245,4.1245,2
20120201|2011-08-30 09:00,30,4.172,4.1765,4.172,4.1765,2
20120201|2011-08-30 11:30,30,4.157,4.157,4.157,4.157,1
20120201|2011-08-31 11:00,31,4.22,4.22,4.22,4.22,2
20120201|2011-08-31 11:30,31,4.2185,4.2185,4.2185,4.2185,2
20120201|2011-09-01 07:30,1,4.1685,4.17,4.1685,4.17,8
20120201|2011-09-01 08:00,1,4.171,4.171,4.171,4.171,2
20120201|2011-09-01 10:00,1,4.161,4.161,4.161,4.161,1
20120201|2011-09-01 11:30,1,4.1745,4.1745,4.1735,4.1735,2
20120201|2011-09-01 12:00,1,4.1725,4.1725,4.1725,4.1725,1
20120201|2011-09-02 07:30,2,4.115,4.115,4.115,4.115,2
20120201|2011-09-02 08:00,2,4.115,4.115,4.115,4.115,1
20120201|2011-09-06 10:00,6,4.065,4.065,4.065,4.065,1
20120201|2011-09-07 11:00,7,4.1445,4.1445,4.1445,4.1445,1
20120201|2011-09-08 10:00,8,4.1635,4.1635,4.1635,4.1635,1
20120201|2011-09-09 03:00,9,4.1,4.1,4.1,4.1,1
20120201|2011-09-09 11:00,9,4.0175,4.0175,4.0175,4.0175,1
20120201|2011-09-12 02:00,12,3.95,3.95,3.95,3.95,3
20120201|2011-09-12 09:00,12,3.9825,3.9825,3.974,3.974,6
20120201|2011-09-12 10:00,12,3.975,3.975,3.975,3.975,2
20120201|2011-09-12 21:30,13,4.03,4.03,4.03,4.03,1
20120201|2011-09-13 02:00,13,4,4,4,4,1
20120201|2011-09-13 11:00,13,3.992,3.992,3.992,3.992,1
20120201|2011-09-14 02:00,14,3.95,3.95,3.95,3.95,5
20120201|2011-09-14 09:30,14,3.9185,3.9185,3.9185,3.9185,2
20120201|2011-09-14 10:30,14,3.92,3.92,3.92,3.92,1
20120201|2011-09-15 08:00,15,3.9835,3.9835,3.9835,3.9835,1
20120201|2011-09-15 09:00,15,3.983,3.983,3.978,3.978,2
20120201|2011-09-16 08:30,16,3.9945,3.9945,3.9945,3.9945,1
20120201|2011-09-16 11:00,16,3.945,3.945,3.9445,3.9445,2
20120201|2011-09-18 20:00,19,3.9,3.9,3.88,3.88,2
20120201|2011-09-19 01:30,19,3.85,3.85,3.85,3.85,9
20120201|2011-09-19 02:00,19,3.845,3.845,3.845,3.845,1
20120201|2011-09-19 03:30,19,3.845,3.845,3.845,3.845,1
20120201|2011-09-19 08:30,19,3.81,3.81,3.81,3.81,1
20120201|2011-09-19 11:00,19,3.798,3.798,3.798,3.798,2
20120201|2011-09-19 12:00,19,3.8,3.8,3.8,3.8,1
20120201|2011-09-19 14:00,19,3.8005,3.8005,3.8005,3.8005,1
20120201|2011-09-20 03:30,20,3.8225,3.8225,3.8225,3.8225,2
20120201|2011-09-20 08:30,20,3.79,3.79,3.79,3.79,4
20120201|2011-09-20 11:30,20,3.746,3.746,3.746,3.746,1
20120201|2011-09-21 07:00,21,3.7445,3.7445,3.7445,3.7445,1
20120201|2011-09-21 08:00,21,3.7595,3.7595,3.7595,3.7595,1
20120201|2011-09-21 09:00,21,3.7565,3.7565,3.7565,3.7565,1
20120201|2011-09-21 11:30,21,3.774,3.774,3.774,3.774,1
20120201|2011-09-22 05:30,22,3.5685,3.5685,3.5685,3.5685,1
20120201|2011-09-22 07:00,22,3.566,3.5665,3.566,3.5665,8
20120201|2011-09-22 07:30,22,3.5465,3.5465,3.5465,3.5465,1
20120201|2011-09-22 08:30,22,3.53,3.53,3.505,3.505,4
20120201|2011-09-22 10:30,22,3.479,3.479,3.479,3.479,1
20120201|2011-09-22 11:00,22,3.484,3.484,3.484,3.484,1
20120201|2011-09-22 11:30,22,3.5035,3.5035,3.5035,3.5035,1
20120201|2011-09-22 13:30,22,3.4695,3.4695,3.4695,3.4695,2
20120201|2011-09-22 14:30,22,3.446,3.4465,3.446,3.4465,4
20120201|2011-09-22 23:30,23,3.407,3.407,3.407,3.407,1
20120201|2011-09-23 00:30,23,3.274,3.274,3.274,3.274,2
20120201|2011-09-23 01:00,23,3.2375,3.268,3.2375,3.268,5
20120201|2011-09-23 05:30,23,3.296,3.296,3.296,3.296,3
20120201|2011-09-23 08:00,23,3.402,3.402,3.4015,3.4015,3
20120201|2011-09-23 09:00,23,3.359,3.3595,3.359,3.3595,3
20120201|2011-09-23 09:30,23,3.36,3.37,3.36,3.37,3
20120201|2011-09-23 10:00,23,3.3575,3.379,3.3575,3.3745,10
20120201|2011-09-23 10:30,23,3.355,3.355,3.355,3.355,1
20120201|2011-09-23 11:00,23,3.3295,3.3455,3.3295,3.343,7
20120201|2011-09-23 11:30,23,3.3335,3.334,3.3335,3.334,4
20120201|2011-09-23 12:00,23,3.286,3.286,3.286,3.286,1
20120201|2011-09-23 12:30,23,3.306,3.306,3.306,3.306,1
20120201|2011-09-23 14:30,23,3.3235,3.3235,3.3235,3.3235,1
20120201|2011-09-26 01:00,26,3.09,3.09,3.09,3.09,1
20120201|2011-09-26 02:30,26,3.184,3.184,3.184,3.184,1
20120201|2011-09-26 11:30,26,3.286,3.2865,3.286,3.2865,5
20120201|2011-09-26 13:00,26,3.3145,3.3145,3.3145,3.3145,1
20120201|2011-09-27 08:00,27,3.459,3.459,3.459,3.459,1
20120201|2011-09-27 10:30,27,3.457,3.457,3.457,3.457,3
20120201|2011-09-27 12:30,27,3.458,3.458,3.458,3.458,2
20120201|2011-09-27 14:30,27,3.432,3.432,3.432,3.432,2
20120201|2011-09-27 15:30,27,3.4405,3.4405,3.4405,3.4405,1
20120201|2011-09-28 00:30,28,3.3,3.3,3.3,3.3,1
20120201|2011-09-28 01:00,28,3.3125,3.3155,3.3125,3.3155,2
20120201|2011-09-28 07:30,28,3.3685,3.3685,3.3685,3.3685,3
20120201|2011-09-28 09:00,28,3.325,3.339,3.325,3.339,5
20120201|2011-09-28 11:00,28,3.2745,3.2745,3.2745,3.2745,1
20120201|2011-09-28 13:30,28,3.2035,3.2035,3.2035,3.2035,1
20120201|2011-09-28 14:00,28,3.2105,3.2105,3.2105,3.2105,2
20120201|2011-09-28 14:30,28,3.192,3.192,3.192,3.192,1
20120201|2011-09-28 20:30,29,3.188,3.188,3.188,3.188,1
20120201|2011-09-29 08:00,29,3.2755,3.276,3.2755,3.276,4
20120201|2011-09-29 09:00,29,3.2655,3.2655,3.2655,3.2655,1
20120201|2011-09-29 12:30,29,3.2625,3.2625,3.2625,3.2625,1
20120201|2011-09-30 07:30,30,3.22,3.22,3.22,3.22,2
20120201|2011-09-30 08:30,30,3.216,3.216,3.216,3.216,1
20120201|2011-09-30 09:00,30,3.195,3.195,3.195,3.195,1
20120201|2011-09-30 15:00,30,3.1345,3.1345,3.1345,3.1345,1
20120201|2011-10-02 22:30,3,3.097,3.097,3.097,3.097,2
20120201|2011-10-02 23:30,3,3.07,3.07,3.07,3.07,1
20120201|2011-10-03 00:00,3,3.05,3.05,3.05,3.05,1
20120201|2011-10-03 09:30,3,3.0815,3.0815,3.0815,3.0815,1
20120201|2011-10-03 10:00,3,3.149,3.149,3.149,3.149,1
20120201|2011-10-03 10:30,3,3.1845,3.1845,3.1845,3.1845,1
20120201|2011-10-03 12:00,3,3.1305,3.1315,3.1305,3.1315,2
20120201|2011-10-03 13:30,3,3.097,3.097,3.097,3.097,1
20120201|2011-10-03 14:30,3,3.1135,3.114,3.1135,3.114,2
20120201|2011-10-03 15:30,3,3.0885,3.0885,3.0885,3.0885,1
20120201|2011-10-04 00:30,4,3.1395,3.1395,3.1395,3.1395,2
20120201|2011-10-04 07:00,4,3.104,3.105,3.104,3.105,2
20120201|2011-10-04 10:00,4,3.152,3.154,3.152,3.154,7
20120201|2011-10-04 10:30,4,3.1185,3.121,3.1185,3.121,15
20120201|2011-10-04 11:30,4,3.1325,3.1325,3.1325,3.1325,1
20120201|2011-10-05 06:30,5,3.1285,3.1285,3.1285,3.1285,2
20120201|2011-10-05 07:00,5,3.098,3.098,3.098,3.098,1
20120201|2011-10-05 07:30,5,3.084,3.0925,3.084,3.0925,18
20120201|2011-10-05 10:30,5,3.098,3.098,3.098,3.098,1
20120201|2011-10-06 08:30,6,3.2425,3.244,3.2425,3.244,6
20120201|2011-10-06 12:00,6,3.276,3.276,3.276,3.276,1
20120201|2011-10-06 15:00,6,3.293,3.293,3.289,3.289,3
20120201|2011-10-07 09:00,7,3.349,3.3495,3.349,3.3495,5
20120201|2011-10-07 10:30,7,3.3295,3.3295,3.3295,3.3295,1
20120201|2011-10-07 11:00,7,3.315,3.315,3.315,3.315,2
20120201|2011-10-07 12:30,7,3.305,3.305,3.305,3.305,1
20120201|2011-10-07 13:00,7,3.309,3.309,3.309,3.309,1
20120201|2011-10-11 07:00,11,3.2785,3.2785,3.2785,3.2785,1
20120201|2011-10-11 08:00,11,3.2635,3.2635,3.2635,3.2635,1
20120201|2011-10-11 09:30,11,3.2855,3.2855,3.2855,3.2855,2
20120201|2011-10-11 11:00,11,3.308,3.308,3.308,3.308,1
20120201|2011-10-11 12:30,11,3.31,3.31,3.31,3.31,1
20120201|2011-10-12 08:00,12,3.399,3.399,3.399,3.399,1
20120201|2011-10-13 08:00,13,3.337,3.337,3.337,3.337,3
20120201|2011-10-13 09:00,13,3.309,3.309,3.309,3.309,3
20120201|2011-10-13 16:00,13,3.3435,3.345,3.3435,3.345,8
20120201|2011-10-14 11:00,14,3.418,3.418,3.418,3.418,1
20120201|2011-10-17 08:30,17,3.3985,3.3985,3.3985,3.3985,1
20120201|2011-10-18 09:00,18,3.308,3.308,3.308,3.308,2
20120201|2011-10-18 10:00,18,3.3415,3.3415,3.3415,3.3415,1
20120201|2011-10-19 08:30,19,3.307,3.307,3.2915,3.2915,3
20120201|2011-10-19 14:00,19,3.2295,3.2295,3.2295,3.2295,1
20120201|2011-10-20 09:00,20,3.1665,3.1665,3.1665,3.1665,1
20120201|2011-10-20 10:30,20,3.081,3.0865,3.081,3.0865,2
20120201|2011-10-20 12:00,20,3.074,3.074,3.074,3.074,1
20120201|2011-10-21 07:00,21,3.217,3.217,3.217,3.217,1
20120201|2011-10-21 08:00,21,3.2335,3.2335,3.2335,3.2335,1
20120201|2011-10-21 09:30,21,3.241,3.241,3.241,3.241,1
20120201|2011-10-21 10:00,21,3.2345,3.2345,3.232,3.232,2
20120201|2011-10-21 11:30,21,3.2385,3.2385,3.2385,3.2385,2
20120201|2011-10-21 12:00,21,3.2365,3.2365,3.2365,3.2365,1
20120201|2011-10-24 08:30,24,3.384,3.384,3.384,3.384,1
20120201|2011-10-24 10:00,24,3.437,3.461,3.437,3.461,16
20120201|2011-10-24 10:30,24,3.4645,3.481,3.4645,3.466,18
20120201|2011-10-24 11:00,24,3.4645,3.465,3.464,3.464,18
20120201|2011-10-24 14:00,24,3.471,3.471,3.471,3.471,1
20120201|2011-10-25 11:00,25,3.4405,3.4405,3.4405,3.4405,1
20120201|2011-10-25 13:30,25,3.431,3.431,3.431,3.431,1
20120201|2011-10-25 14:30,25,3.428,3.428,3.428,3.428,1
20120201|2011-10-25 22:00,26,3.51,3.51,3.51,3.51,2
20120201|2011-10-25 22:30,26,3.52,3.52,3.52,3.52,2
20120201|2011-10-26 00:30,26,3.53,3.53,3.53,3.53,3
20120201|2011-10-26 01:30,26,3.497,3.497,3.493,3.493,4
20120201|2011-10-26 03:00,26,3.527,3.527,3.527,3.527,2
20120201|2011-10-26 08:00,26,3.5605,3.5765,3.555,3.5765,6
20120201|2011-10-26 09:30,26,3.495,3.495,3.495,3.495,1
20120201|2011-10-26 10:00,26,3.49,3.49,3.49,3.49,1
20120201|2011-10-26 14:30,26,3.528,3.528,3.528,3.528,2
20120201|2011-10-26 15:30,26,3.5265,3.5265,3.5265,3.5265,1
20120201|2011-10-27 06:00,27,3.6505,3.6505,3.6505,3.6505,1
20120201|2011-10-27 06:30,27,3.6545,3.6545,3.654,3.654,2
20120201|2011-10-27 08:30,27,3.6795,3.6795,3.6795,3.6795,2
20120201|2011-10-27 10:30,27,3.7145,3.7145,3.7145,3.7145,2
20120201|2011-10-27 14:30,27,3.727,3.727,3.727,3.727,1
20120201|2011-10-27 19:30,28,3.74,3.74,3.74,3.74,2
20120201|2011-10-28 09:30,28,3.7065,3.7065,3.7065,3.7065,1
20120201|2011-10-28 10:00,28,3.72,3.72,3.72,3.72,1
20120201|2011-10-28 10:30,28,3.718,3.718,3.7055,3.7055,3
20120201|2011-10-28 11:30,28,3.716,3.716,3.716,3.716,5
20120201|2011-10-28 12:30,28,3.716,3.717,3.716,3.717,2
20120201|2011-10-31 08:00,31,3.609,3.609,3.609,3.609,2
20120201|2011-10-31 12:30,31,3.659,3.659,3.659,3.659,2
20120201|2011-10-31 14:30,31,3.654,3.654,3.636,3.636,4
20120201|2011-10-31 15:00,31,3.624,3.624,3.624,3.624,1
20120201|2011-10-31 15:30,31,3.624,3.624,3.624,3.624,1
20120201|2011-10-31 17:00,1,3.61,3.61,3.61,3.61,1
20120201|2011-10-31 17:30,1,3.61,3.61,3.61,3.61,3
20120201|2011-10-31 20:00,1,3.6,3.6,3.599,3.599,4
20120201|2011-11-01 02:30,1,3.585,3.585,3.585,3.585,3
20120201|2011-11-01 03:00,1,3.556,3.556,3.556,3.556,3
20120201|2011-11-01 04:00,1,3.555,3.555,3.552,3.552,2
20120201|2011-11-01 07:00,1,3.5025,3.5025,3.5025,3.5025,1
20120201|2011-11-01 09:30,1,3.538,3.538,3.535,3.535,27
20120201|2011-11-01 10:00,1,3.522,3.522,3.522,3.522,1
20120201|2011-11-01 12:00,1,3.5215,3.5215,3.5215,3.5215,1
20120201|2011-11-01 17:30,2,3.505,3.505,3.505,3.505,1
20120201|2011-11-01 18:00,2,3.5,3.5,3.5,3.5,1
20120201|2011-11-01 20:00,2,3.57,3.57,3.57,3.57,1
20120201|2011-11-01 21:00,2,3.5585,3.559,3.5585,3.559,4
20120201|2011-11-02 02:00,2,3.616,3.6175,3.616,3.6175,2
20120201|2011-11-02 03:00,2,3.64,3.64,3.64,3.64,1
20120201|2011-11-02 09:30,2,3.6045,3.6045,3.604,3.604,6
20120201|2011-11-02 10:00,2,3.626,3.626,3.622,3.623,34
20120201|2011-11-03 08:00,3,3.6195,3.6195,3.6195,3.6195,4
20120201|2011-11-03 09:00,3,3.5485,3.5485,3.5485,3.5485,1
20120201|2011-11-04 10:00,4,3.5875,3.5875,3.5875,3.5875,1
20120201|2011-11-04 12:00,4,3.5815,3.5815,3.5815,3.5815,2
20120201|2011-11-07 11:30,7,3.56,3.56,3.56,3.56,1
20120201|2011-11-08 09:00,8,3.5505,3.5505,3.5505,3.5505,1
20120201|2011-11-09 07:30,9,3.4905,3.4905,3.4905,3.4905,1
20120201|2011-11-09 08:30,9,3.4925,3.4925,3.4925,3.4925,1
20120201|2011-11-10 08:00,10,3.402,3.4025,3.402,3.4025,4
20120201|2011-11-10 12:00,10,3.394,3.394,3.394,3.394,1
20120201|2011-11-10 13:00,10,3.377,3.377,3.377,3.377,1
20120201|2011-11-10 14:30,10,3.3875,3.3875,3.3875,3.3875,1
20120201|2011-11-14 10:30,14,3.5295,3.5295,3.5295,3.5295,1
20120201|2011-11-15 03:00,15,3.4925,3.4925,3.4925,3.4925,4
20120201|2011-11-15 06:00,15,3.4835,3.486,3.4835,3.486,10
20120201|2011-11-15 10:00,15,3.493,3.493,3.493,3.493,5
20120201|2011-11-15 11:30,15,3.521,3.521,3.5165,3.5165,3
20120201|2011-11-15 14:30,15,3.5145,3.5145,3.5145,3.5145,2
20120201|2011-11-16 00:00,16,3.4625,3.4625,3.4625,3.4625,5
20120201|2011-11-16 04:30,16,3.4635,3.4635,3.4635,3.4635,1
20120201|2011-11-16 05:00,16,3.4615,3.4615,3.4615,3.4615,1
20120201|2011-11-16 13:00,16,3.5285,3.529,3.5285,3.529,7
20120201|2011-11-16 13:30,16,3.539,3.539,3.539,3.539,2
20120201|2011-11-16 15:30,16,3.483,3.483,3.483,3.483,2
20120201|2011-11-17 00:00,17,3.4845,3.4845,3.4845,3.4845,1
20120201|2011-11-17 04:30,17,3.4515,3.4515,3.4515,3.4515,1
20120201|2011-11-17 05:30,17,3.434,3.434,3.434,3.434,1
20120201|2011-11-17 06:00,17,3.416,3.416,3.416,3.416,1
20120201|2011-11-17 09:30,17,3.4375,3.438,3.4375,3.438,5
20120201|2011-11-17 12:00,17,3.393,3.393,3.393,3.393,4
20120201|2011-11-17 14:00,17,3.3825,3.3825,3.3825,3.3825,1
20120201|2011-11-17 15:30,17,3.382,3.382,3.382,3.382,3
20120201|2011-11-17 23:00,18,3.395,3.395,3.395,3.395,1
20120201|2011-11-18 03:00,18,3.412,3.412,3.412,3.412,1
20120201|2011-11-18 06:00,18,3.435,3.435,3.435,3.435,1
20120201|2011-11-18 09:30,18,3.425,3.425,3.425,3.425,1
20120201|2011-11-18 10:00,18,3.419,3.4215,3.419,3.4215,5
20120201|2011-11-18 13:30,18,3.428,3.4285,3.428,3.4285,6
20120201|2011-11-18 16:00,18,3.4195,3.4195,3.4195,3.4195,1
20120201|2011-11-20 19:00,21,3.3825,3.3835,3.3825,3.3835,4
20120201|2011-11-20 22:00,21,3.383,3.383,3.383,3.383,1
20120201|2011-11-21 02:30,21,3.3605,3.3605,3.3605,3.3605,1
20120201|2011-11-21 03:00,21,3.3565,3.357,3.3565,3.3565,6
20120201|2011-11-21 04:00,21,3.3275,3.3275,3.3275,3.3275,1
20120201|2011-11-21 05:00,21,3.3325,3.3325,3.3325,3.3325,1
20120201|2011-11-21 08:30,21,3.322,3.322,3.322,3.322,5
20120201|2011-11-21 09:00,21,3.32,3.32,3.32,3.32,4
20120201|2011-11-21 14:00,21,3.3285,3.3285,3.3285,3.3285,2
20120201|2011-11-22 02:00,22,3.375,3.375,3.375,3.375,1
20120201|2011-11-22 07:30,22,3.337,3.3405,3.337,3.3405,4
20120201|2011-11-22 09:30,22,3.362,3.362,3.355,3.355,2
20120201|2011-11-22 10:00,22,3.346,3.346,3.346,3.346,1
20120201|2011-11-22 10:30,22,3.332,3.332,3.332,3.332,1
20120201|2011-11-22 13:00,22,3.346,3.346,3.346,3.346,1
20120201|2011-11-22 15:30,22,3.325,3.325,3.325,3.325,3
20120201|2011-11-22 20:30,23,3.32,3.32,3.32,3.32,1
20120201|2011-11-23 02:00,23,3.2995,3.2995,3.2995,3.2995,3
20120201|2011-11-23 04:30,23,3.2675,3.2675,3.2675,3.2675,1
20120201|2011-11-23 06:30,23,3.253,3.253,3.253,3.253,1
20120201|2011-11-23 07:00,23,3.256,3.256,3.256,3.256,1
20120201|2011-11-23 09:00,23,3.268,3.268,3.268,3.268,1
20120201|2011-11-23 09:30,23,3.278,3.278,3.278,3.278,1
20120201|2011-11-23 10:00,23,3.2795,3.28,3.2795,3.28,9
20120201|2011-11-23 11:30,23,3.283,3.283,3.283,3.283,1
20120201|2011-11-23 13:00,23,3.273,3.273,3.273,3.273,1
20120201|2011-11-24 09:00,25,3.289,3.289,3.289,3.289,1
20120201|2011-11-25 08:30,25,3.297,3.297,3.297,3.297,3
20120201|2011-11-25 09:00,25,3.3085,3.3085,3.3085,3.3085,1
20120201|2011-11-27 19:00,28,3.348,3.348,3.347,3.347,2
20120201|2011-11-27 21:30,28,3.365,3.365,3.365,3.365,1
20120201|2011-11-28 01:30,28,3.365,3.365,3.3645,3.3645,2
20120201|2011-11-28 05:00,28,3.3765,3.3765,3.376,3.376,2
20120201|2011-11-28 09:00,28,3.3985,3.3985,3.3985,3.3985,1
20120201|2011-11-28 09:30,28,3.4005,3.407,3.3985,3.407,10
20120201|2011-11-28 15:00,28,3.362,3.362,3.362,3.362,1
20120201|2011-11-28 19:30,29,3.3665,3.3665,3.3635,3.3635,2
20120201|2011-11-28 22:30,29,3.3685,3.3685,3.3685,3.3685,1
20120201|2011-11-29 06:30,29,3.39,3.39,3.3765,3.3765,2
20120201|2011-11-29 08:00,29,3.371,3.3725,3.359,3.359,9
20120201|2011-11-29 10:30,29,3.3845,3.391,3.3845,3.391,3
20120201|2011-11-29 11:00,29,3.399,3.399,3.399,3.399,1
20120201|2011-11-29 11:30,29,3.388,3.388,3.388,3.388,1
20120201|2011-11-29 12:00,29,3.392,3.392,3.392,3.392,1
20120201|2011-11-29 14:30,29,3.41,3.41,3.41,3.41,1
20120201|2011-11-29 15:00,29,3.411,3.411,3.411,3.411,2
20120201|2011-11-29 19:30,30,3.3715,3.3715,3.3715,3.3715,1
20120201|2011-11-29 23:00,30,3.338,3.338,3.338,3.338,4
20120201|2011-11-30 02:00,30,3.3335,3.3335,3.3335,3.3335,1
20120201|2011-11-30 02:30,30,3.33,3.33,3.33,3.33,2
20120201|2011-11-30 03:30,30,3.3215,3.3215,3.3205,3.3205,2
20120201|2011-11-30 05:00,30,3.3425,3.354,3.3425,3.351,30
20120201|2011-11-30 05:30,30,3.3805,3.3805,3.3805,3.3805,1
20120201|2011-11-30 06:30,30,3.3685,3.3685,3.3685,3.3685,2
20120201|2011-11-30 07:00,30,3.385,3.465,3.385,3.465,7
20120201|2011-11-30 07:30,30,3.5245,3.5245,3.5245,3.5245,1
20120201|2011-11-30 08:00,30,3.53,3.53,3.53,3.53,1
20120201|2011-11-30 09:30,30,3.591,3.591,3.5905,3.5905,2
20120201|2011-11-30 10:00,30,3.592,3.592,3.592,3.592,2
20120201|2011-11-30 14:30,30,3.576,3.576,3.576,3.576,1
20120201|2011-11-30 18:30,1,3.576,3.576,3.576,3.576,1
20120201|2011-11-30 19:30,1,3.549,3.549,3.5455,3.5455,4
20120201|2011-12-01 02:00,1,3.542,3.542,3.542,3.542,1
20120201|2011-12-01 03:30,1,3.544,3.544,3.544,3.544,1
20120201|2011-12-01 06:30,1,3.5575,3.5575,3.5575,3.5575,1
20120201|2011-12-01 08:30,1,3.56,3.56,3.56,3.56,1
20120201|2011-12-01 09:00,1,3.556,3.556,3.556,3.556,2
20120201|2011-12-01 09:30,1,3.554,3.554,3.5375,3.5375,6
20120201|2011-12-01 10:00,1,3.5215,3.5215,3.5215,3.5215,1
20120201|2011-12-01 11:30,1,3.529,3.529,3.529,3.529,1
20120201|2011-12-02 01:30,2,3.582,3.582,3.582,3.582,2
20120201|2011-12-02 03:00,2,3.6035,3.6035,3.6035,3.6035,1
20120201|2011-12-02 04:00,2,3.605,3.605,3.605,3.605,2
20120201|2011-12-02 07:30,2,3.615,3.615,3.615,3.615,8
20120201|2011-12-02 08:00,2,3.578,3.578,3.578,3.578,1
20120201|2011-12-02 08:30,2,3.5615,3.562,3.5615,3.562,4
20120201|2011-12-02 09:00,2,3.588,3.588,3.588,3.588,2
20120201|2011-12-02 09:30,2,3.5875,3.5875,3.5875,3.5875,1
20120201|2011-12-02 10:00,2,3.5795,3.5855,3.5795,3.5855,2
20120201|2011-12-02 10:30,2,3.604,3.604,3.604,3.604,1
20120201|2011-12-02 11:00,2,3.5835,3.5835,3.5835,3.5835,2
20120201|2011-12-02 13:00,2,3.581,3.581,3.581,3.581,1
20120201|2011-12-02 13:30,2,3.5975,3.5975,3.5975,3.5975,1
20120201|2011-12-02 15:30,2,3.5865,3.588,3.5865,3.588,3
20120201|2011-12-04 19:00,5,3.58,3.58,3.58,3.58,1
20120201|2011-12-05 13:00,5,3.555,3.555,3.555,3.555,1
20120201|2011-12-05 14:00,5,3.546,3.546,3.546,3.546,1
20120201|2011-12-05 14:30,5,3.546,3.546,3.546,3.546,1
20120201|2011-12-05 23:00,6,3.5415,3.5415,3.541,3.541,2
20120201|2011-12-06 08:00,6,3.5385,3.5385,3.5385,3.5385,4
20120201|2011-12-06 09:00,6,3.563,3.563,3.563,3.563,4
20120201|2011-12-06 12:30,6,3.5685,3.5685,3.5685,3.5685,1
20120201|2011-12-06 13:30,6,3.592,3.592,3.592,3.592,1
20120201|2011-12-06 14:30,6,3.5965,3.5965,3.5965,3.5965,1
20120201|2011-12-06 16:00,6,3.5805,3.5805,3.5805,3.5805,1
20120201|2011-12-06 19:30,7,3.5795,3.5795,3.5795,3.5795,3
20120201|2011-12-06 22:30,7,3.5895,3.5895,3.5895,3.5895,2
20120201|2011-12-06 23:00,7,3.5895,3.5895,3.5895,3.5895,1
20120201|2011-12-07 06:30,7,3.5555,3.5555,3.5555,3.5555,3
20120201|2011-12-07 07:00,7,3.538,3.538,3.5375,3.5375,4
20120201|2011-12-07 10:00,7,3.543,3.5575,3.543,3.5575,7
20120201|2011-12-07 11:00,7,3.56,3.56,3.56,3.56,3
20120201|2011-12-07 14:30,7,3.5475,3.551,3.5475,3.55,7
20120201|2011-12-07 17:30,8,3.554,3.554,3.554,3.554,1
20120201|2011-12-08 07:00,8,3.56,3.56,3.56,3.56,1
20120201|2011-12-08 07:30,8,3.5885,3.6,3.5845,3.5845,6
20120201|2011-12-08 08:00,8,3.54,3.54,3.54,3.54,1
20120201|2011-12-08 08:30,8,3.5555,3.5555,3.546,3.5465,10
20120201|2011-12-08 09:30,8,3.52,3.52,3.507,3.5075,4
20120201|2011-12-08 10:00,8,3.494,3.494,3.494,3.494,4
20120201|2011-12-08 12:00,8,3.491,3.491,3.491,3.491,3
20120201|2011-12-08 13:00,8,3.502,3.502,3.502,3.502,1
20120201|2011-12-08 18:00,9,3.493,3.493,3.493,3.493,3
20120201|2011-12-08 18:30,9,3.495,3.504,3.4945,3.504,18
20120201|2011-12-08 20:30,9,3.5125,3.5125,3.5125,3.5125,3
20120201|2011-12-08 21:00,9,3.508,3.508,3.508,3.508,5
20120201|2011-12-08 21:30,9,3.4895,3.4895,3.4895,3.4895,1
20120201|2011-12-08 22:30,9,3.512,3.512,3.512,3.512,2
20120201|2011-12-09 05:30,9,3.5525,3.5525,3.5525,3.5525,1
20120201|2011-12-09 06:00,9,3.548,3.548,3.548,3.548,1
20120201|2011-12-09 07:30,9,3.517,3.518,3.517,3.518,4
20120201|2011-12-09 08:30,9,3.5355,3.5355,3.5355,3.5355,1
20120201|2011-12-09 09:00,9,3.5355,3.5465,3.5355,3.5465,2
20120201|2011-12-09 09:30,9,3.5455,3.5455,3.533,3.5445,12
20120201|2011-12-09 10:00,9,3.546,3.5565,3.546,3.555,7
20120201|2011-12-09 11:00,9,3.549,3.549,3.549,3.549,1
20120201|2011-12-11 19:30,12,3.505,3.5095,3.505,3.5095,9
20120201|2011-12-12 01:30,12,3.49,3.49,3.4875,3.4875,2
20120201|2011-12-12 03:30,12,3.4685,3.4685,3.4675,3.4675,10
20120201|2011-12-12 04:00,12,3.468,3.4705,3.468,3.4705,8
20120201|2011-12-12 06:30,12,3.477,3.481,3.477,3.481,9
20120201|2011-12-12 07:00,12,3.481,3.481,3.4645,3.4645,12
20120201|2011-12-12 07:30,12,3.467,3.47,3.4665,3.47,7
20120201|2011-12-12 08:00,12,3.4635,3.4675,3.4635,3.4675,5
20120201|2011-12-12 09:00,12,3.4495,3.454,3.4455,3.454,58
20120201|2011-12-12 09:30,12,3.449,3.449,3.449,3.449,3
20120201|2011-12-12 10:30,12,3.4505,3.4505,3.4505,3.4505,5
20120201|2011-12-12 11:30,12,3.4555,3.4595,3.4555,3.4595,8
20120201|2011-12-12 12:00,12,3.459,3.459,3.4575,3.4575,5
20120201|2011-12-13 02:00,13,3.45,3.4605,3.45,3.4605,20
20120201|2011-12-13 02:30,13,3.443,3.443,3.443,3.443,10
20120201|2011-12-13 03:30,13,3.456,3.459,3.456,3.459,7
20120201|2011-12-13 04:00,13,3.46,3.46,3.46,3.46,2
20120201|2011-12-13 06:00,13,3.4595,3.4595,3.4595,3.4595,1
20120201|2011-12-13 07:00,13,3.4645,3.4645,3.4645,3.4645,1
20120201|2011-12-13 08:00,13,3.4575,3.4575,3.4575,3.4575,2
20120201|2011-12-13 08:30,13,3.4615,3.492,3.4615,3.482,34
20120201|2011-12-13 09:00,13,3.48,3.482,3.48,3.482,11
20120201|2011-12-13 10:00,13,3.4485,3.4485,3.4415,3.4415,15
20120201|2011-12-13 10:30,13,3.4405,3.4485,3.439,3.4485,9
20120201|2011-12-13 11:00,13,3.4435,3.444,3.4435,3.444,9
20120201|2011-12-13 11:30,13,3.444,3.444,3.444,3.444,1
20120201|2011-12-13 12:00,13,3.4425,3.4425,3.4425,3.4425,1
20120201|2011-12-13 12:30,13,3.441,3.441,3.441,3.441,1
20120201|2011-12-13 13:30,13,3.406,3.406,3.406,3.406,4
20120201|2011-12-13 19:00,14,3.4135,3.4145,3.4025,3.4095,44
20120201|2011-12-13 19:30,14,3.4065,3.4065,3.4015,3.4015,6
20120201|2011-12-13 20:00,14,3.4195,3.4195,3.419,3.419,4
20120201|2011-12-13 21:00,14,3.412,3.4155,3.4115,3.4155,13
20120201|2011-12-13 21:30,14,3.4155,3.4165,3.4155,3.4165,3
20120201|2011-12-14 01:30,14,3.402,3.402,3.402,3.402,10
20120201|2011-12-14 02:00,14,3.401,3.401,3.401,3.401,2
20120201|2011-12-14 02:30,14,3.409,3.409,3.409,3.409,2
20120201|2011-12-14 06:00,14,3.356,3.356,3.356,3.356,2
20120201|2011-12-14 06:30,14,3.3555,3.3575,3.3555,3.3565,5
20120201|2011-12-14 07:00,14,3.357,3.357,3.3555,3.3555,7
20120201|2011-12-14 08:00,14,3.3465,3.3465,3.32,3.327,39
20120201|2011-12-14 08:30,14,3.334,3.34,3.3305,3.334,7
20120201|2011-12-14 09:00,14,3.318,3.318,3.318,3.318,1
20120201|2011-12-14 09:30,14,3.317,3.317,3.314,3.314,3
20120201|2011-12-14 10:00,14,3.2835,3.284,3.259,3.263,11
20120201|2011-12-14 11:30,14,3.2665,3.2705,3.2645,3.2705,14
20120201|2011-12-14 12:00,14,3.284,3.2885,3.284,3.2885,3
20120201|2011-12-14 12:30,14,3.2875,3.2875,3.286,3.286,2
20120201|2011-12-14 13:00,14,3.27,3.27,3.27,3.27,1
20120201|2011-12-14 14:00,14,3.267,3.2675,3.267,3.267,3
20120201|2011-12-14 15:00,14,3.2705,3.2705,3.2705,3.2705,2
20120201|2011-12-14 22:00,15,3.2965,3.2965,3.2965,3.2965,1
20120201|2011-12-14 22:30,15,3.283,3.283,3.283,3.283,1
20120201|2011-12-14 23:30,15,3.28,3.28,3.28,3.28,1
20120201|2011-12-15 00:00,15,3.257,3.257,3.257,3.257,1
20120201|2011-12-15 01:30,15,3.284,3.284,3.284,3.284,1
20120201|2011-12-15 02:00,15,3.284,3.284,3.284,3.284,1
20120201|2011-12-15 02:30,15,3.294,3.294,3.294,3.294,2
20120201|2011-12-15 04:30,15,3.2905,3.2905,3.2905,3.2905,2
20120201|2011-12-15 06:30,15,3.305,3.305,3.305,3.305,1
20120201|2011-12-15 07:00,15,3.3025,3.3025,3.3025,3.3025,2
20120201|2011-12-15 08:00,15,3.316,3.316,3.316,3.316,1
20120201|2011-12-15 08:30,15,3.2955,3.299,3.294,3.299,19
20120201|2011-12-15 09:00,15,3.2935,3.2935,3.28,3.283,39
20120201|2011-12-15 09:30,15,3.278,3.278,3.2545,3.264,25
20120201|2011-12-15 10:00,15,3.2605,3.267,3.258,3.258,22
20120201|2011-12-15 10:30,15,3.2695,3.281,3.2695,3.281,8
20120201|2011-12-15 11:00,15,3.273,3.273,3.273,3.273,3
20120201|2011-12-15 11:30,15,3.278,3.278,3.277,3.277,3
20120201|2011-12-15 12:00,15,3.2745,3.278,3.2745,3.278,11
20120201|2011-12-15 12:30,15,3.277,3.277,3.277,3.277,1
20120201|2011-12-15 13:00,15,3.2775,3.2775,3.27,3.27,11
20120201|2011-12-15 16:00,15,3.2675,3.2675,3.2675,3.2675,1
20120201|2011-12-15 19:30,16,3.298,3.2995,3.297,3.2975,18
20120201|2011-12-15 20:00,16,3.3035,3.3035,3.3035,3.3035,1
20120201|2011-12-15 21:30,16,3.3175,3.319,3.3175,3.319,8
20120201|2011-12-15 22:00,16,3.3195,3.3195,3.3145,3.3155,8
20120201|2011-12-15 23:30,16,3.3095,3.31,3.303,3.304,14
20120201|2011-12-16 00:30,16,3.3255,3.326,3.324,3.324,16
20120201|2011-12-16 06:30,16,3.342,3.35,3.342,3.348,15
20120201|2011-12-16 07:00,16,3.3455,3.3465,3.3455,3.3465,12
20120201|2011-12-16 07:30,16,3.363,3.363,3.363,3.363,8
20120201|2011-12-16 08:30,16,3.337,3.337,3.337,3.337,1
20120201|2011-12-16 09:00,16,3.3175,3.3435,3.3175,3.3385,37
20120201|2011-12-16 09:30,16,3.329,3.3325,3.3245,3.332,17
20120201|2011-12-16 10:00,16,3.34,3.34,3.33,3.335,9
20120201|2011-12-16 10:30,16,3.328,3.328,3.327,3.327,10
20120201|2011-12-16 11:00,16,3.323,3.3235,3.323,3.3235,10
20120201|2011-12-16 11:30,16,3.323,3.331,3.323,3.331,5
20120201|2011-12-16 12:30,16,3.333,3.333,3.333,3.333,8
20120201|2011-12-16 13:30,16,3.3495,3.35,3.3495,3.35,2
20120201|2011-12-16 14:00,16,3.3505,3.3525,3.3505,3.3525,6
20120201|2011-12-18 18:00,19,3.33,3.33,3.33,3.33,2
20120201|2011-12-18 18:30,19,3.324,3.326,3.324,3.326,2
20120201|2011-12-18 19:00,19,3.3075,3.3075,3.307,3.307,2
20120201|2011-12-18 20:00,19,3.304,3.304,3.3035,3.3035,6
20120201|2011-12-18 20:30,19,3.2985,3.2985,3.2985,3.2985,4
20120201|2011-12-18 21:00,19,3.28,3.28,3.2785,3.2785,19
20120201|2011-12-18 21:30,19,3.266,3.2665,3.266,3.2665,4
20120201|2011-12-18 22:00,19,3.2665,3.2665,3.266,3.266,6
20120201|2011-12-18 22:30,19,3.269,3.269,3.269,3.269,2
20120201|2011-12-18 23:00,19,3.273,3.274,3.273,3.274,5
20120201|2011-12-18 23:30,19,3.29,3.29,3.286,3.286,2
20120201|2011-12-19 00:00,19,3.286,3.29,3.286,3.289,8
20120201|2011-12-19 01:00,19,3.296,3.297,3.2935,3.297,16
20120201|2011-12-19 01:30,19,3.2945,3.2945,3.294,3.294,4
20120201|2011-12-19 02:00,19,3.303,3.303,3.303,3.303,4
20120201|2011-12-19 04:00,19,3.314,3.3165,3.314,3.315,16
20120201|2011-12-19 07:00,19,3.3195,3.3235,3.3155,3.3225,11
20120201|2011-12-19 07:30,19,3.322,3.3225,3.322,3.3225,2
20120201|2011-12-19 09:00,19,3.312,3.312,3.312,3.312,4
20120201|2011-12-19 09:30,19,3.3,3.3,3.3,3.3,1
20120201|2011-12-19 10:00,19,3.297,3.297,3.297,3.297,1
20120201|2011-12-19 14:00,19,3.301,3.301,3.2925,3.2925,4
20120201|2011-12-19 15:00,19,3.2945,3.2945,3.2945,3.2945,1
20120201|2011-12-20 01:30,20,3.298,3.298,3.298,3.298,1
20120201|2011-12-20 02:00,20,3.3035,3.3035,3.3035,3.3035,1
20120201|2011-12-20 02:30,20,3.3105,3.321,3.3105,3.321,16
20120201|2011-12-20 05:30,20,3.335,3.335,3.334,3.334,4
20120201|2011-12-20 06:30,20,3.3205,3.3205,3.3205,3.3205,2
20120201|2011-12-20 07:00,20,3.32,3.32,3.3185,3.3185,4
20120201|2011-12-20 07:30,20,3.347,3.347,3.343,3.343,4
20120201|2011-12-20 08:30,20,3.3625,3.3625,3.3605,3.3605,3
20120201|2011-12-20 09:00,20,3.358,3.3585,3.358,3.358,4
20120201|2011-12-20 09:30,20,3.38,3.38,3.38,3.38,1
20120201|2011-12-20 10:00,20,3.3855,3.3875,3.3855,3.3875,5
20120201|2011-12-20 10:30,20,3.3655,3.3655,3.3655,3.3655,1
20120201|2011-12-20 12:00,20,3.3675,3.3755,3.3675,3.3755,2
20120201|2011-12-20 13:00,20,3.368,3.369,3.368,3.369,5
20120201|2011-12-20 15:30,20,3.3785,3.3785,3.3785,3.3785,1
20120201|2011-12-20 18:30,21,3.377,3.377,3.377,3.377,1
20120201|2011-12-20 19:00,21,3.3685,3.3685,3.3685,3.3685,1
20120201|2011-12-20 20:30,21,3.3745,3.3745,3.3745,3.3745,1
20120201|2011-12-20 23:00,21,3.3795,3.3795,3.3795,3.3795,1
20120201|2011-12-21 01:00,21,3.3775,3.378,3.3775,3.378,2
20120201|2011-12-21 02:30,21,3.402,3.402,3.402,3.402,3
20120201|2011-12-21 04:00,21,3.411,3.412,3.411,3.411,11
20120201|2011-12-21 04:30,21,3.422,3.422,3.422,3.422,2
20120201|2011-12-21 05:30,21,3.39,3.39,3.39,3.39,1
20120201|2011-12-21 06:00,21,3.382,3.382,3.382,3.382,1
20120201|2011-12-21 06:30,21,3.38,3.38,3.377,3.377,5
20120201|2011-12-21 07:00,21,3.3475,3.3475,3.3475,3.3475,2
20120201|2011-12-21 07:30,21,3.37,3.37,3.37,3.37,1
20120201|2011-12-21 08:00,21,3.379,3.379,3.3775,3.3775,4
20120201|2011-12-21 08:30,21,3.3635,3.364,3.3635,3.364,2
20120201|2011-12-21 09:00,21,3.3665,3.3815,3.3665,3.3815,7
20120201|2011-12-21 09:30,21,3.38,3.38,3.38,3.38,1
20120201|2011-12-21 10:00,21,3.3755,3.3755,3.3755,3.3755,1
20120201|2011-12-21 10:30,21,3.381,3.381,3.377,3.38,6
20120201|2011-12-21 11:30,21,3.3825,3.3915,3.3825,3.3915,2
20120201|2011-12-21 13:30,21,3.3835,3.3905,3.383,3.3905,5
20120201|2011-12-21 14:00,21,3.393,3.393,3.393,3.393,1
20120201|2011-12-21 14:30,21,3.39,3.391,3.3885,3.391,8
20120201|2011-12-21 17:00,22,3.3915,3.3915,3.387,3.387,2
20120201|2011-12-21 19:00,22,3.37,3.37,3.36,3.364,5
20120201|2011-12-21 21:00,22,3.39,3.395,3.39,3.395,2
20120201|2011-12-22 00:30,22,3.39,3.39,3.39,3.39,1
20120201|2011-12-22 01:00,22,3.395,3.402,3.395,3.402,5
20120201|2011-12-22 02:00,22,3.4065,3.419,3.4065,3.419,16
20120201|2011-12-22 02:30,22,3.4205,3.421,3.4205,3.421,4
20120201|2011-12-22 06:00,22,3.4025,3.4025,3.4015,3.4015,4
20120201|2011-12-22 06:30,22,3.405,3.414,3.405,3.414,5
20120201|2011-12-22 07:00,22,3.4145,3.4275,3.4145,3.4275,70
20120201|2011-12-22 07:30,22,3.41,3.41,3.41,3.41,1
20120201|2011-12-22 08:00,22,3.401,3.401,3.401,3.401,3
20120201|2011-12-22 09:30,22,3.418,3.418,3.418,3.418,1
20120201|2011-12-22 10:00,22,3.418,3.418,3.418,3.418,1
20120201|2011-12-22 10:30,22,3.414,3.4165,3.411,3.4165,7
20120201|2011-12-22 12:00,22,3.4165,3.4165,3.4165,3.4165,1
20120201|2011-12-22 13:30,22,3.421,3.421,3.421,3.421,1
20120201|2011-12-22 14:00,22,3.422,3.423,3.422,3.423,9
20120201|2011-12-22 15:30,22,3.4165,3.4175,3.4165,3.4175,3
20120201|2011-12-22 23:30,23,3.445,3.445,3.445,3.445,2
20120201|2011-12-23 00:30,23,3.443,3.443,3.443,3.443,2
20120201|2011-12-23 01:30,23,3.4555,3.456,3.4555,3.456,2
20120201|2011-12-23 04:00,23,3.4575,3.4575,3.4575,3.4575,1
20120201|2011-12-23 07:00,23,3.464,3.467,3.464,3.467,3
20120201|2011-12-23 07:30,23,3.47,3.47,3.47,3.47,1
20120201|2011-12-23 08:00,23,3.472,3.472,3.4715,3.4715,2
20120201|2011-12-23 09:30,23,3.4725,3.475,3.4695,3.4695,8
20120201|2011-12-23 10:00,23,3.468,3.468,3.468,3.468,1
20120201|2011-12-23 10:30,23,3.467,3.467,3.467,3.467,1
20120201|2011-12-23 11:30,23,3.4695,3.4695,3.4695,3.4695,3
20120201|2011-12-23 13:00,23,3.4505,3.4505,3.4505,3.4505,1
20120201|2011-12-26 18:30,27,3.42,3.42,3.4195,3.4195,2
20120201|2011-12-26 19:00,27,3.428,3.428,3.428,3.428,1
20120201|2011-12-26 19:30,27,3.4235,3.4235,3.4225,3.4225,5
20120201|2011-12-26 21:00,27,3.416,3.416,3.4155,3.4155,2
20120201|2011-12-26 22:30,27,3.443,3.443,3.443,3.443,2
20120201|2011-12-27 02:30,27,3.423,3.423,3.423,3.423,4
20120201|2011-12-27 07:00,27,3.4215,3.4215,3.4215,3.4215,2
20120201|2011-12-27 08:00,27,3.4165,3.4165,3.4165,3.4165,5
20120201|2011-12-27 08:30,27,3.416,3.425,3.416,3.425,9
20120201|2011-12-27 09:30,27,3.4275,3.4275,3.4235,3.4235,5
20120201|2011-12-27 10:00,27,3.424,3.424,3.424,3.424,2
20120201|2011-12-27 10:30,27,3.4255,3.4255,3.4255,3.4255,2
20120201|2011-12-27 18:30,28,3.41,3.41,3.41,3.41,1
20120201|2011-12-28 01:30,28,3.421,3.422,3.42,3.42,12
20120201|2011-12-28 02:30,28,3.4205,3.4205,3.4205,3.4205,1
20120201|2011-12-28 03:00,28,3.4295,3.4295,3.4295,3.4295,1
20120201|2011-12-28 04:30,28,3.4345,3.4345,3.4345,3.4345,1
20120201|2011-12-28 06:30,28,3.4275,3.4275,3.423,3.423,8
20120201|2011-12-28 07:00,28,3.421,3.4345,3.421,3.4345,8
20120201|2011-12-28 08:30,28,3.395,3.395,3.3935,3.3935,2
20120201|2011-12-28 09:30,28,3.391,3.392,3.391,3.392,4
20120201|2011-12-28 10:00,28,3.3765,3.3765,3.3765,3.3765,2
20120201|2011-12-28 10:30,28,3.3755,3.38,3.3755,3.38,2
20120201|2011-12-28 11:30,28,3.3745,3.3745,3.37,3.37,3
20120201|2011-12-28 12:30,28,3.3645,3.3645,3.3645,3.3645,4
20120201|2011-12-28 14:00,28,3.3525,3.3525,3.3525,3.3525,2
20120201|2011-12-28 15:00,28,3.3485,3.3485,3.3485,3.3485,2
20120201|2011-12-28 17:00,29,3.35,3.353,3.35,3.353,3
20120201|2011-12-28 19:00,29,3.355,3.357,3.355,3.357,4
20120201|2011-12-28 19:30,29,3.356,3.357,3.356,3.357,5
20120201|2011-12-28 20:30,29,3.361,3.361,3.361,3.361,4
20120201|2011-12-28 23:00,29,3.3555,3.3615,3.3555,3.3615,2
20120201|2011-12-28 23:30,29,3.3575,3.3575,3.348,3.348,3
20120201|2011-12-29 03:00,29,3.363,3.363,3.3625,3.3625,5
20120201|2011-12-29 04:00,29,3.3515,3.3515,3.3515,3.3515,1
20120201|2011-12-29 04:30,29,3.351,3.351,3.351,3.351,1
20120201|2011-12-29 06:30,29,3.3475,3.3475,3.3475,3.3475,1
20120201|2011-12-29 07:00,29,3.3485,3.3485,3.3485,3.3485,2
20120201|2011-12-29 07:30,29,3.36,3.367,3.36,3.367,2
20120201|2011-12-29 08:00,29,3.371,3.371,3.368,3.368,6
20120201|2011-12-29 08:30,29,3.38,3.386,3.38,3.383,12
20120201|2011-12-29 09:00,29,3.39,3.395,3.39,3.392,5
20120201|2011-12-29 09:30,29,3.3975,3.3975,3.389,3.389,3
20120201|2011-12-29 10:00,29,3.37,3.37,3.37,3.37,1
20120201|2011-12-29 10:30,29,3.373,3.376,3.37,3.376,15
20120201|2011-12-29 11:30,29,3.361,3.3655,3.361,3.3655,2
20120201|2011-12-29 12:00,29,3.3725,3.374,3.3725,3.374,2
20120201|2011-12-29 12:30,29,3.3755,3.3755,3.3755,3.3755,1
20120201|2011-12-29 18:00,30,3.398,3.398,3.3975,3.3975,7
20120201|2011-12-29 18:30,30,3.396,3.396,3.396,3.396,1
20120201|2011-12-29 19:00,30,3.4,3.4,3.4,3.4,3
20120201|2011-12-29 19:30,30,3.4075,3.41,3.4075,3.41,3
20120201|2011-12-29 20:00,30,3.41,3.41,3.41,3.41,2
20120201|2011-12-29 20:30,30,3.4035,3.4035,3.4035,3.4035,1
20120201|2011-12-30 05:00,30,3.4365,3.4365,3.435,3.435,5
20120201|2011-12-30 05:30,30,3.4335,3.4335,3.4335,3.4335,1
20120201|2011-12-30 06:00,30,3.425,3.425,3.425,3.425,2
20120201|2011-12-30 09:00,30,3.426,3.427,3.426,3.427,5
20120201|2011-12-30 09:30,30,3.428,3.4315,3.428,3.428,6
20120201|2011-12-30 10:30,30,3.45,3.4505,3.45,3.4505,4
20120201|2011-12-30 11:00,30,3.44,3.44,3.44,3.44,3
20120201|2011-12-30 11:30,30,3.44,3.44,3.44,3.44,10
20120201|2011-12-30 12:30,30,3.4315,3.4325,3.4315,3.4325,3
20120201|2011-12-30 13:00,30,3.425,3.425,3.425,3.425,1
20120201|2011-12-30 13:30,30,3.4305,3.4305,3.428,3.428,2
20120201|2011-12-30 14:30,30,3.429,3.429,3.429,3.429,1
20120201|2011-12-30 16:00,30,3.43,3.43,3.43,3.43,1
20120201|2012-01-02 17:00,3,3.49,3.49,3.49,3.49,2
20120201|2012-01-02 17:30,3,3.509,3.509,3.509,3.509,1
20120201|2012-01-02 19:00,3,3.476,3.476,3.476,3.476,1
20120201|2012-01-02 20:30,3,3.481,3.481,3.481,3.481,1
20120201|2012-01-02 21:30,3,3.4755,3.4755,3.4755,3.4755,1
20120201|2012-01-02 22:00,3,3.471,3.471,3.471,3.471,2
20120201|2012-01-03 02:00,3,3.4925,3.4925,3.484,3.484,3
20120201|2012-01-03 05:00,3,3.4815,3.4925,3.4815,3.4925,5
20120201|2012-01-03 06:00,3,3.499,3.499,3.499,3.499,1
20120201|2012-01-03 06:30,3,3.481,3.481,3.481,3.481,1
20120201|2012-01-03 07:00,3,3.479,3.4795,3.479,3.4795,6
20120201|2012-01-03 07:30,3,3.488,3.488,3.488,3.488,1
20120201|2012-01-03 08:30,3,3.494,3.494,3.494,3.494,1
20120201|2012-01-03 09:00,3,3.5095,3.5095,3.5095,3.5095,1
20120201|2012-01-03 09:30,3,3.5045,3.5045,3.5025,3.5025,2
20120201|2012-01-03 10:30,3,3.5215,3.533,3.5215,3.533,3
20120201|2012-01-03 11:00,3,3.53,3.53,3.53,3.53,1
20120201|2012-01-03 11:30,3,3.528,3.529,3.528,3.529,3
20120201|2012-01-03 12:30,3,3.527,3.527,3.527,3.527,2
20120201|2012-01-03 15:30,3,3.525,3.525,3.523,3.523,14
20120201|2012-01-03 17:00,4,3.521,3.521,3.521,3.521,2
20120201|2012-01-03 19:00,4,3.509,3.5095,3.509,3.5095,2
20120201|2012-01-03 19:30,4,3.503,3.503,3.503,3.503,1
20120201|2012-01-03 20:00,4,3.499,3.499,3.499,3.499,2
20120201|2012-01-03 20:30,4,3.49,3.49,3.49,3.49,2
20120201|2012-01-03 21:30,4,3.4825,3.4825,3.4815,3.4815,2
20120201|2012-01-03 23:30,4,3.4815,3.4815,3.4815,3.4815,1
20120201|2012-01-04 05:00,4,3.487,3.487,3.4825,3.4835,4
20120201|2012-01-04 05:30,4,3.482,3.482,3.482,3.482,1
20120201|2012-01-04 06:30,4,3.4785,3.4785,3.4785,3.4785,1
20120201|2012-01-04 07:00,4,3.474,3.474,3.474,3.474,2
20120201|2012-01-04 07:30,4,3.4815,3.4815,3.4815,3.4815,2
20120201|2012-01-04 08:30,4,3.497,3.497,3.497,3.497,2
20120201|2012-01-04 09:00,4,3.49,3.49,3.481,3.481,4
20120201|2012-01-04 09:30,4,3.433,3.4365,3.431,3.4365,8
20120201|2012-01-04 10:00,4,3.435,3.435,3.4185,3.4185,5
20120201|2012-01-04 10:30,4,3.434,3.434,3.431,3.431,7
20120201|2012-01-04 11:00,4,3.427,3.432,3.427,3.432,3
20120201|2012-01-04 13:00,4,3.428,3.428,3.428,3.428,1
20120201|2012-01-04 14:00,4,3.4295,3.4295,3.4295,3.4295,1
20120201|2012-01-04 14:30,4,3.4325,3.4325,3.43,3.43,2
20120201|2012-01-04 19:30,5,3.455,3.455,3.4505,3.4505,3
20120201|2012-01-05 00:00,5,3.4685,3.469,3.4685,3.469,4
20120201|2012-01-05 01:30,5,3.46,3.46,3.46,3.46,2
20120201|2012-01-05 02:30,5,3.4295,3.4295,3.4295,3.4295,1
20120201|2012-01-05 03:00,5,3.408,3.408,3.408,3.408,2
20120201|2012-01-05 03:30,5,3.4055,3.4055,3.4055,3.4055,1
20120201|2012-01-05 04:30,5,3.4045,3.4045,3.4045,3.4045,1
20120201|2012-01-05 06:30,5,3.402,3.402,3.398,3.398,3
20120201|2012-01-05 07:00,5,3.402,3.404,3.4005,3.4005,6
20120201|2012-01-05 07:30,5,3.4255,3.426,3.422,3.422,5
20120201|2012-01-05 08:00,5,3.4015,3.4015,3.4015,3.4015,1
20120201|2012-01-05 08:30,5,3.4015,3.4015,3.386,3.391,21
20120201|2012-01-05 09:00,5,3.3955,3.4,3.3955,3.4,8
20120201|2012-01-05 10:00,5,3.393,3.399,3.393,3.395,12
20120201|2012-01-05 11:00,5,3.4235,3.4235,3.422,3.4235,13
20120201|2012-01-05 12:30,5,3.428,3.428,3.428,3.428,2
20120201|2012-01-05 13:30,5,3.4045,3.4185,3.4045,3.4155,10
20120201|2012-01-05 14:30,5,3.4195,3.4195,3.4195,3.4195,4
20120201|2012-01-05 18:00,6,3.4195,3.4195,3.4195,3.4195,2
20120201|2012-01-05 19:00,6,3.4475,3.4575,3.4475,3.4575,2
20120201|2012-01-05 19:30,6,3.4605,3.4605,3.4505,3.4505,6
20120201|2012-01-05 23:30,6,3.4395,3.4395,3.4395,3.4395,1
20120201|2012-01-06 03:30,6,3.426,3.426,3.425,3.425,2
20120201|2012-01-06 05:00,6,3.422,3.427,3.422,3.426,9
20120201|2012-01-06 07:00,6,3.4195,3.4195,3.417,3.417,3
20120201|2012-01-06 07:30,6,3.42,3.42,3.4155,3.4155,2
20120201|2012-01-06 08:00,6,3.411,3.4225,3.411,3.42,9
20120201|2012-01-06 08:30,6,3.4085,3.4085,3.399,3.4005,6
20120201|2012-01-06 09:00,6,3.401,3.406,3.398,3.398,37
20120201|2012-01-06 09:30,6,3.41,3.4215,3.41,3.4215,34
20120201|2012-01-06 10:30,6,3.4395,3.4395,3.4395,3.4395,1
20120201|2012-01-06 11:00,6,3.436,3.436,3.433,3.433,2
20120201|2012-01-06 11:30,6,3.436,3.436,3.432,3.4345,9
20120201|2012-01-06 12:00,6,3.438,3.438,3.428,3.428,2
20120201|2012-01-08 17:00,9,3.4195,3.4195,3.4195,3.4195,2
20120201|2012-01-08 17:30,9,3.4105,3.4105,3.4095,3.4095,2
20120201|2012-01-08 18:00,9,3.4095,3.4095,3.4095,3.4095,1
20120201|2012-01-08 19:30,9,3.3885,3.3885,3.3885,3.3885,1
20120201|2012-01-08 20:00,9,3.394,3.3955,3.394,3.395,3
20120201|2012-01-08 20:30,9,3.398,3.398,3.398,3.398,2
20120201|2012-01-09 00:30,9,3.4055,3.411,3.4055,3.411,3
20120201|2012-01-09 01:00,9,3.4185,3.4185,3.4135,3.4135,3
20120201|2012-01-09 01:30,9,3.423,3.423,3.422,3.422,3
20120201|2012-01-09 02:30,9,3.432,3.432,3.432,3.432,1
20120201|2012-01-09 05:30,9,3.4175,3.4175,3.4175,3.4175,1
20120201|2012-01-09 06:00,9,3.4175,3.4175,3.4175,3.4175,1
20120201|2012-01-09 07:00,9,3.4175,3.4175,3.4175,3.4175,1
20120201|2012-01-09 08:30,9,3.413,3.4145,3.413,3.4145,2
20120201|2012-01-09 09:00,9,3.4215,3.4215,3.4165,3.4165,3
20120201|2012-01-09 09:30,9,3.4195,3.4195,3.4065,3.4065,5
20120201|2012-01-09 10:00,9,3.395,3.4,3.395,3.4,10
20120201|2012-01-09 10:30,9,3.4025,3.406,3.4025,3.406,3
20120201|2012-01-09 11:30,9,3.42,3.42,3.4135,3.414,9
20120201|2012-01-09 12:00,9,3.4095,3.4135,3.4095,3.4135,6
20120201|2012-01-09 13:00,9,3.4165,3.4165,3.4165,3.4165,2
20120201|2012-01-09 13:30,9,3.4175,3.4175,3.4145,3.4145,2
20120201|2012-01-09 14:30,9,3.4175,3.4175,3.4125,3.4125,7
20120201|2012-01-09 15:30,9,3.4145,3.4155,3.4145,3.4155,5
20120201|2012-01-09 17:00,10,3.422,3.422,3.422,3.422,1
20120201|2012-01-09 18:00,10,3.435,3.4355,3.435,3.435,11
20120201|2012-01-09 20:00,10,3.407,3.407,3.407,3.407,1
20120201|2012-01-09 20:30,10,3.4115,3.4115,3.4115,3.4115,1
20120201|2012-01-09 22:30,10,3.4255,3.4255,3.425,3.425,2
20120201|2012-01-09 23:00,10,3.4285,3.4285,3.4285,3.4285,1
20120201|2012-01-09 23:30,10,3.44,3.44,3.44,3.44,4
20120201|2012-01-10 00:00,10,3.4495,3.4495,3.4495,3.4495,4
20120201|2012-01-10 02:00,10,3.4345,3.4345,3.4345,3.4345,1
20120201|2012-01-10 03:00,10,3.451,3.451,3.451,3.451,1
20120201|2012-01-10 03:30,10,3.4605,3.4605,3.4605,3.4605,2
20120201|2012-01-10 05:00,10,3.471,3.471,3.471,3.471,2
20120201|2012-01-10 07:00,10,3.488,3.511,3.488,3.511,2
20120201|2012-01-10 07:30,10,3.5095,3.511,3.5,3.503,4
20120201|2012-01-10 08:00,10,3.5045,3.5045,3.4965,3.4965,8
20120201|2012-01-10 08:30,10,3.495,3.495,3.495,3.495,2
20120201|2012-01-10 09:00,10,3.5055,3.509,3.5055,3.5065,7
20120201|2012-01-10 09:30,10,3.503,3.503,3.503,3.503,1
20120201|2012-01-10 10:00,10,3.4955,3.4955,3.4915,3.4915,5
20120201|2012-01-10 10:30,10,3.4995,3.508,3.4995,3.508,2
20120201|2012-01-10 11:00,10,3.5075,3.509,3.5065,3.5065,14
20120201|2012-01-10 11:30,10,3.505,3.505,3.505,3.505,2
20120201|2012-01-10 12:30,10,3.5065,3.5065,3.504,3.504,29
20120201|2012-01-10 14:30,10,3.5025,3.5025,3.5025,3.5025,1
20120201|2012-01-10 17:00,11,3.5025,3.5025,3.5025,3.5025,2
20120201|2012-01-10 19:00,11,3.4775,3.4795,3.4775,3.4795,2
20120201|2012-01-10 23:00,11,3.491,3.4915,3.491,3.4915,2
20120201|2012-01-10 23:30,11,3.492,3.4935,3.492,3.4935,4
20120201|2012-01-11 01:00,11,3.5225,3.5225,3.5185,3.5185,2
20120201|2012-01-11 02:30,11,3.53,3.53,3.53,3.53,2
20120201|2012-01-11 03:00,11,3.5345,3.5415,3.5345,3.5415,7
20120201|2012-01-11 04:00,11,3.549,3.549,3.549,3.549,1
20120201|2012-01-11 05:00,11,3.52,3.52,3.52,3.52,1
20120201|2012-01-11 07:00,11,3.505,3.505,3.501,3.501,3
20120201|2012-01-11 08:00,11,3.4965,3.4975,3.496,3.497,10
20120201|2012-01-11 08:30,11,3.4995,3.4995,3.494,3.498,5
20120201|2012-01-11 09:00,11,3.493,3.494,3.482,3.4935,5
20120201|2012-01-11 09:30,11,3.5035,3.5035,3.4995,3.4995,9
20120201|2012-01-11 10:30,11,3.52,3.52,3.52,3.52,1
20120201|2012-01-11 11:00,11,3.5305,3.5325,3.5305,3.5325,3
20120201|2012-01-11 11:30,11,3.542,3.543,3.542,3.543,4
20120201|2012-01-11 13:30,11,3.54,3.5425,3.54,3.5425,3
20120201|2012-01-11 14:00,11,3.5445,3.5445,3.5445,3.5445,4
20120201|2012-01-11 14:30,11,3.55,3.55,3.55,3.55,2
20120201|2012-01-11 15:30,11,3.543,3.546,3.543,3.546,4
20120201|2012-01-11 17:00,12,3.546,3.546,3.546,3.546,1
20120201|2012-01-11 19:30,12,3.5315,3.5315,3.5315,3.5315,4
20120201|2012-01-12 00:00,12,3.545,3.545,3.545,3.545,2
20120201|2012-01-12 02:00,12,3.56,3.56,3.56,3.56,1
20120201|2012-01-12 02:30,12,3.57,3.57,3.57,3.57,1
20120201|2012-01-12 03:30,12,3.5865,3.5865,3.5865,3.5865,1
20120201|2012-01-12 04:00,12,3.59,3.59,3.59,3.59,1
20120201|2012-01-12 05:30,12,3.6005,3.6005,3.6005,3.6005,1
20120201|2012-01-12 06:00,12,3.612,3.614,3.612,3.614,2
20120201|2012-01-12 06:30,12,3.6135,3.616,3.6135,3.616,2
20120201|2012-01-12 07:00,12,3.6155,3.616,3.6155,3.616,5
20120201|2012-01-12 07:30,12,3.6005,3.6015,3.6,3.6005,6
20120201|2012-01-12 08:00,12,3.6165,3.6285,3.6165,3.6285,41
20120201|2012-01-12 08:30,12,3.64,3.667,3.64,3.667,7
20120201|2012-01-12 09:00,12,3.663,3.663,3.663,3.663,1
20120201|2012-01-12 09:30,12,3.63,3.6515,3.63,3.6515,21
20120201|2012-01-12 11:00,12,3.6355,3.6415,3.6355,3.6415,2
20120201|2012-01-12 11:30,12,3.6375,3.645,3.6375,3.645,7
20120201|2012-01-12 12:00,12,3.648,3.648,3.648,3.648,2
20120201|2012-01-12 12:30,12,3.6395,3.6395,3.6395,3.6395,4
20120201|2012-01-12 13:00,12,3.648,3.648,3.648,3.648,4
20120201|2012-01-12 15:30,12,3.6395,3.6395,3.639,3.639,4
20120201|2012-01-12 17:00,13,3.6425,3.6445,3.6405,3.644,9
20120201|2012-01-12 18:30,13,3.6295,3.6295,3.6275,3.6275,2
20120201|2012-01-12 19:00,13,3.6175,3.6175,3.6175,3.6175,1
20120201|2012-01-12 20:00,13,3.6265,3.6265,3.6265,3.6265,4
20120201|2012-01-12 20:30,13,3.6205,3.6205,3.6205,3.6205,2
20120201|2012-01-12 21:00,13,3.604,3.6065,3.6,3.601,9
20120201|2012-01-12 21:30,13,3.604,3.604,3.604,3.604,1
20120201|2012-01-12 22:00,13,3.6155,3.616,3.6155,3.616,4
20120201|2012-01-13 02:00,13,3.6405,3.6405,3.6405,3.6405,1
20120201|2012-01-13 05:00,13,3.648,3.6495,3.648,3.6495,2
20120201|2012-01-13 07:30,13,3.628,3.6285,3.6105,3.6105,6
20120201|2012-01-13 08:30,13,3.6125,3.616,3.6125,3.6145,19
20120201|2012-01-13 09:00,13,3.612,3.612,3.6015,3.6015,2
20120201|2012-01-13 09:30,13,3.59,3.607,3.59,3.607,4
20120201|2012-01-13 10:00,13,3.6175,3.6185,3.6175,3.6185,2
20120201|2012-01-13 10:30,13,3.622,3.622,3.622,3.622,1
20120201|2012-01-13 11:00,13,3.625,3.625,3.625,3.625,2
20120201|2012-01-13 11:30,13,3.6215,3.6315,3.6215,3.6315,2
20120201|2012-01-13 12:00,13,3.6275,3.6275,3.6255,3.626,3
20120201|2012-01-13 12:30,13,3.6315,3.6315,3.6315,3.6315,1
20120201|2012-01-13 13:30,13,3.6305,3.6305,3.6305,3.6305,1
20120201|2012-01-13 14:00,13,3.639,3.642,3.639,3.642,2
20120201|2012-01-13 15:30,13,3.6435,3.6435,3.6435,3.6435,5
20120201|2012-01-15 18:30,17,3.6055,3.6135,3.6055,3.6135,2
20120201|2012-01-15 19:30,17,3.605,3.605,3.605,3.605,1
20120201|2012-01-15 22:30,17,3.623,3.624,3.623,3.624,3
20120201|2012-01-16 00:00,17,3.64,3.64,3.6375,3.6375,2
20120201|2012-01-16 00:30,17,3.6405,3.6405,3.6405,3.6405,1
20120201|2012-01-16 02:00,17,3.655,3.663,3.655,3.663,4
20120201|2012-01-16 04:00,17,3.659,3.659,3.654,3.654,4
20120201|2012-01-16 10:00,17,3.674,3.674,3.674,3.674,2
20120201|2012-01-16 11:00,17,3.6655,3.6655,3.6655,3.6655,1
20120201|2012-01-16 11:30,17,3.6735,3.6735,3.673,3.673,2
20120201|2012-01-16 19:00,17,3.7,3.7,3.7,3.7,3
20120201|2012-01-16 19:30,17,3.6815,3.6815,3.6815,3.6815,1
20120201|2012-01-16 20:00,17,3.7035,3.7035,3.7035,3.7035,1
20120201|2012-01-16 20:30,17,3.695,3.695,3.695,3.695,1
20120201|2012-01-16 21:30,17,3.719,3.719,3.719,3.719,2
20120201|2012-01-16 23:00,17,3.735,3.735,3.735,3.735,1
20120201|2012-01-17 00:30,17,3.7445,3.7445,3.7445,3.7445,1
20120201|2012-01-17 01:00,17,3.7445,3.7445,3.7445,3.7445,1
20120201|2012-01-17 04:00,17,3.753,3.753,3.753,3.753,1
20120201|2012-01-17 04:30,17,3.75,3.75,3.75,3.75,1
20120201|2012-01-17 06:00,17,3.7385,3.7385,3.7385,3.7385,1
20120201|2012-01-17 06:30,17,3.7305,3.7315,3.7305,3.731,3
20120201|2012-01-17 07:30,17,3.71,3.71,3.71,3.71,1
20120201|2012-01-17 08:00,17,3.712,3.712,3.712,3.712,1
20120201|2012-01-17 08:30,17,3.7165,3.7165,3.7165,3.7165,1
20120201|2012-01-17 09:00,17,3.708,3.708,3.708,3.708,1
20120201|2012-01-17 09:30,17,3.712,3.719,3.712,3.719,5
20120201|2012-01-17 10:00,17,3.725,3.732,3.725,3.732,3
20120201|2012-01-17 11:30,17,3.725,3.725,3.725,3.725,2
20120201|2012-01-17 13:30,17,3.7195,3.7195,3.719,3.719,4
20120201|2012-01-17 15:30,17,3.721,3.722,3.721,3.722,4
20120201|2012-01-17 17:30,18,3.73,3.73,3.73,3.73,3
20120201|2012-01-17 19:00,18,3.714,3.7175,3.714,3.7175,4
20120201|2012-01-17 19:30,18,3.7155,3.7155,3.7155,3.7155,2
20120201|2012-01-17 20:30,18,3.7205,3.721,3.7205,3.721,2
20120201|2012-01-18 00:30,18,3.742,3.742,3.742,3.742,1
20120201|2012-01-18 02:00,18,3.72,3.72,3.703,3.705,7
20120201|2012-01-18 04:30,18,3.7465,3.7465,3.7465,3.7465,1
20120201|2012-01-18 05:00,18,3.736,3.736,3.736,3.736,1
20120201|2012-01-18 06:30,18,3.731,3.731,3.731,3.731,3
20120201|2012-01-18 07:00,18,3.7185,3.7315,3.7185,3.7315,11
20120201|2012-01-18 11:00,18,3.7405,3.7405,3.7405,3.7405,1
20120201|2012-01-18 12:00,18,3.7455,3.7515,3.7455,3.7515,4
20120201|2012-01-18 12:30,18,3.7525,3.7525,3.7525,3.7525,11
20120201|2012-01-18 13:30,18,3.7545,3.7545,3.7545,3.7545,1
20120201|2012-01-18 15:30,18,3.7615,3.7615,3.7615,3.7615,1
20120201|2012-01-18 16:00,18,3.7585,3.7585,3.7585,3.7585,1
20120201|2012-01-18 18:30,19,3.7635,3.764,3.763,3.764,4
20120201|2012-01-18 19:00,19,3.789,3.789,3.7865,3.7865,4
20120201|2012-01-18 19:30,19,3.8035,3.8035,3.7995,3.8,7
20120201|2012-01-18 20:00,19,3.7935,3.7945,3.783,3.783,18
20120201|2012-01-18 22:30,19,3.7785,3.7785,3.7785,3.7785,1
20120201|2012-01-18 23:00,19,3.7825,3.7825,3.7825,3.7825,1
20120201|2012-01-19 02:30,19,3.7925,3.7925,3.7925,3.7925,4
20120201|2012-01-19 03:00,19,3.8095,3.8125,3.809,3.809,11
20120201|2012-01-19 03:30,19,3.809,3.809,3.809,3.809,6
20120201|2012-01-19 07:00,19,3.804,3.804,3.7995,3.7995,12
20120201|2012-01-19 07:30,19,3.787,3.787,3.783,3.7835,4
20120201|2012-01-19 08:00,19,3.7845,3.7845,3.783,3.783,2
20120201|2012-01-19 08:30,19,3.7835,3.7835,3.7735,3.782,42
20120201|2012-01-19 09:30,19,3.7925,3.7925,3.7885,3.7885,9
20120201|2012-01-19 13:00,19,3.8105,3.8105,3.8105,3.8105,1
20120201|2012-01-19 15:00,19,3.8135,3.815,3.8135,3.815,9
20120201|2012-01-19 15:30,19,3.8145,3.8155,3.8145,3.8155,4
20120201|2012-01-19 21:00,20,3.809,3.809,3.809,3.809,1
20120201|2012-01-20 00:00,20,3.805,3.805,3.805,3.805,1
20120201|2012-01-20 02:00,20,3.8,3.8,3.8,3.8,2
20120201|2012-01-20 02:30,20,3.78,3.78,3.78,3.78,1
20120201|2012-01-20 03:00,20,3.774,3.774,3.774,3.774,1
20120201|2012-01-20 04:30,20,3.7615,3.763,3.7615,3.763,5
20120201|2012-01-20 06:00,20,3.7595,3.7595,3.7595,3.7595,1
20120201|2012-01-20 07:00,20,3.7535,3.7535,3.753,3.753,10
20120201|2012-01-20 07:30,20,3.762,3.774,3.76,3.774,41
20120201|2012-01-20 08:00,20,3.7725,3.7795,3.7665,3.7795,12
20120201|2012-01-20 08:30,20,3.763,3.764,3.7615,3.763,34
20120201|2012-01-20 09:00,20,3.762,3.7755,3.7515,3.7755,16
20120201|2012-01-20 09:30,20,3.764,3.767,3.763,3.763,21
20120201|2012-01-20 10:00,20,3.765,3.765,3.745,3.745,6
20120201|2012-01-20 10:30,20,3.734,3.7375,3.733,3.736,14
20120201|2012-01-20 11:00,20,3.738,3.7455,3.738,3.7455,15
20120201|2012-01-20 11:30,20,3.744,3.744,3.7425,3.744,8
20120201|2012-01-20 12:00,20,3.7415,3.7415,3.7325,3.734,8
20120201|2012-01-20 13:00,20,3.7365,3.738,3.7365,3.738,13
20120201|2012-01-20 14:00,20,3.747,3.747,3.747,3.747,1
20120201|2012-01-20 14:30,20,3.7435,3.747,3.7405,3.7405,20
20120201|2012-01-22 18:00,23,3.7325,3.7325,3.727,3.727,4
20120201|2012-01-22 19:30,23,3.741,3.741,3.741,3.741,2
20120201|2012-01-22 20:00,23,3.741,3.741,3.741,3.741,1
20120201|2012-01-22 23:00,23,3.746,3.746,3.745,3.745,3
20120201|2012-01-23 00:30,23,3.7365,3.7365,3.7365,3.7365,6
20120201|2012-01-23 01:30,23,3.7275,3.7275,3.721,3.721,2
20120201|2012-01-23 02:00,23,3.73,3.7305,3.73,3.7305,5
20120201|2012-01-23 02:30,23,3.749,3.749,3.749,3.749,5
20120201|2012-01-23 03:00,23,3.748,3.748,3.7475,3.748,11
20120201|2012-01-23 03:30,23,3.761,3.7615,3.761,3.761,7
20120201|2012-01-23 04:00,23,3.765,3.7655,3.763,3.763,7
20120201|2012-01-23 05:00,23,3.784,3.7905,3.7825,3.79,4
20120201|2012-01-23 05:30,23,3.7895,3.7895,3.7895,3.7895,1
20120201|2012-01-23 06:30,23,3.793,3.795,3.7865,3.7865,14
20120201|2012-01-23 08:00,23,3.7895,3.7895,3.786,3.786,4
20120201|2012-01-23 08:30,23,3.8,3.803,3.8,3.803,4
20120201|2012-01-23 10:30,23,3.793,3.793,3.793,3.793,3
20120201|2012-01-23 11:00,23,3.784,3.784,3.784,3.784,1
20120201|2012-01-23 12:00,23,3.7935,3.7975,3.7935,3.7975,7
20120201|2012-01-23 12:30,23,3.7995,3.7995,3.7995,3.7995,10
20120201|2012-01-23 17:00,24,3.805,3.807,3.805,3.807,2
20120201|2012-01-23 19:00,24,3.794,3.794,3.794,3.794,2
20120201|2012-01-23 19:30,24,3.7965,3.7965,3.7965,3.7965,1
20120201|2012-01-23 20:00,24,3.7905,3.7905,3.7905,3.7905,1
20120201|2012-01-24 02:30,24,3.7845,3.7845,3.7845,3.7845,2
20120201|2012-01-24 03:00,24,3.798,3.798,3.798,3.798,1
20120201|2012-01-24 03:30,24,3.7855,3.7855,3.7855,3.7855,1
20120201|2012-01-24 04:30,24,3.774,3.774,3.773,3.773,2
20120201|2012-01-24 06:30,24,3.761,3.761,3.7605,3.7605,9
20120201|2012-01-24 07:00,24,3.763,3.768,3.763,3.768,5
20120201|2012-01-24 07:30,24,3.763,3.763,3.75,3.7525,43
20120201|2012-01-24 08:00,24,3.753,3.753,3.752,3.752,10
20120201|2012-01-24 08:30,24,3.762,3.762,3.762,3.762,4
20120201|2012-01-24 09:00,24,3.76,3.772,3.76,3.772,7
20120201|2012-01-24 09:30,24,3.7785,3.798,3.7785,3.798,3
20120201|2012-01-24 10:00,24,3.7995,3.7995,3.7995,3.7995,1
20120201|2012-01-24 11:00,24,3.8,3.8,3.8,3.8,3
20120201|2012-01-24 11:30,24,3.802,3.802,3.802,3.802,3
20120201|2012-01-24 12:00,24,3.803,3.803,3.798,3.798,6
20120201|2012-01-24 15:30,24,3.812,3.82,3.809,3.82,78
20120201|2012-01-24 17:00,25,3.813,3.82,3.813,3.82,5
20120201|2012-01-24 19:00,25,3.83,3.83,3.83,3.83,1
20120201|2012-01-25 02:00,25,3.8205,3.8205,3.8205,3.8205,2
20120201|2012-01-25 03:00,25,3.807,3.807,3.803,3.803,8
20120201|2012-01-25 07:00,25,3.765,3.7695,3.765,3.7695,15
20120201|2012-01-25 07:30,25,3.7785,3.7785,3.7685,3.7685,2
20120201|2012-01-25 08:30,25,3.7855,3.7855,3.7855,3.7855,1
20120201|2012-01-25 09:00,25,3.799,3.799,3.799,3.799,1
20120201|2012-01-25 11:30,25,3.818,3.82,3.818,3.82,7
20120201|2012-01-25 12:00,25,3.839,3.839,3.839,3.839,5
20120201|2012-01-25 12:30,25,3.8385,3.8385,3.8385,3.8385,1
20120201|2012-01-25 13:00,25,3.8315,3.8335,3.8315,3.8335,3
20120201|2012-01-25 13:30,25,3.8315,3.8475,3.8315,3.8475,2
20120201|2012-01-25 15:30,25,3.843,3.8445,3.843,3.8445,8
20120201|2012-01-25 18:00,26,3.8445,3.8445,3.8445,3.8445,1
20120201|2012-01-25 18:30,26,3.8445,3.8445,3.8445,3.8445,1
20120201|2012-01-25 19:00,26,3.833,3.833,3.833,3.833,1
20120201|2012-01-25 19:30,26,3.833,3.833,3.833,3.833,1
20120201|2012-01-26 01:30,26,3.85,3.85,3.85,3.85,1
20120201|2012-01-26 02:30,26,3.865,3.865,3.865,3.865,5
20120201|2012-01-26 05:30,26,3.9025,3.9025,3.9025,3.9025,11
20120201|2012-01-26 06:30,26,3.891,3.891,3.891,3.891,1
20120201|2012-01-26 07:00,26,3.8805,3.8805,3.879,3.879,3
20120201|2012-01-26 07:30,26,3.8945,3.8945,3.8945,3.8945,2
20120201|2012-01-26 08:00,26,3.8935,3.8935,3.8875,3.8875,12
20120201|2012-01-26 10:30,26,3.878,3.893,3.878,3.893,10
20120201|2012-01-26 11:00,26,3.89,3.89,3.89,3.89,3
20120201|2012-01-26 12:00,26,3.8975,3.8975,3.8975,3.8975,2
20120201|2012-01-26 13:00,26,3.882,3.882,3.882,3.882,1
20120201|2012-01-26 13:30,26,3.886,3.886,3.886,3.886,1
20120201|2012-01-26 14:30,26,3.883,3.883,3.881,3.881,2
20120201|2012-01-26 15:00,26,3.881,3.884,3.881,3.884,6
20120201|2012-01-26 15:30,26,3.885,3.888,3.884,3.888,9
20120201|2012-01-26 16:00,26,3.8825,3.8825,3.8825,3.8825,1
20120201|2012-01-27 06:30,27,3.9185,3.9185,3.9185,3.9185,1
20120201|2012-01-27 07:00,27,3.92,3.92,3.92,3.92,3
20120201|2012-01-27 08:00,27,3.87,3.87,3.869,3.869,5
20120201|2012-01-27 08:30,27,3.8845,3.89,3.8845,3.89,11
20120201|2012-01-27 09:00,27,3.8775,3.8775,3.8775,3.8775,1
20120201|2012-01-27 09:30,27,3.8835,3.8835,3.8835,3.8835,1
20120201|2012-01-27 10:30,27,3.8705,3.876,3.8705,3.876,4
20120201|2012-01-27 11:00,27,3.874,3.8765,3.874,3.875,47
20120201|2012-01-27 11:30,27,3.8825,3.8855,3.8825,3.8855,6
20120201|2012-01-27 12:00,27,3.885,3.885,3.884,3.885,9
20120201|2012-01-27 15:30,27,3.898,3.8985,3.8935,3.8935,12
20120201|2012-01-27 16:00,27,3.8855,3.8855,3.8855,3.8855,5
20120201|2012-01-29 19:30,30,3.8335,3.8335,3.8335,3.8335,2
20120201|2012-01-29 22:30,30,3.84,3.84,3.84,3.84,2
20120201|2012-01-29 23:00,30,3.8385,3.839,3.8385,3.839,5
20120201|2012-01-30 01:30,30,3.8165,3.8165,3.8165,3.8165,1
20120201|2012-01-30 02:00,30,3.812,3.812,3.812,3.812,10
20120201|2012-01-30 03:00,30,3.803,3.803,3.803,3.803,2
20120201|2012-01-30 05:30,30,3.8065,3.8065,3.8065,3.8065,2
20120201|2012-01-30 07:00,30,3.8275,3.8275,3.8235,3.8235,17
20120201|2012-01-30 07:30,30,3.826,3.826,3.826,3.826,5
20120201|2012-01-30 09:00,30,3.8325,3.8325,3.81,3.81,19
20120201|2012-01-30 09:30,30,3.804,3.824,3.804,3.824,7
20120201|2012-01-30 10:30,30,3.815,3.8235,3.815,3.8235,5
20120201|2012-01-30 11:00,30,3.82,3.8205,3.8145,3.8145,16
20120201|2012-01-30 11:30,30,3.822,3.822,3.822,3.822,2
20120201|2012-01-30 12:00,30,3.82,3.82,3.82,3.82,2
20120201|2012-01-30 15:30,30,3.826,3.8265,3.826,3.8265,3
20120201|2012-01-31 03:00,31,3.8685,3.8685,3.8685,3.8685,10
20120201|2012-01-31 04:00,31,3.852,3.853,3.852,3.853,6
20120201|2012-01-31 07:00,31,3.855,3.855,3.855,3.855,2
20120201|2012-01-31 07:30,31,3.848,3.853,3.848,3.853,73
20120201|2012-01-31 08:30,31,3.8515,3.8515,3.8515,3.8515,1
20120201|2012-01-31 09:00,31,3.8195,3.8195,3.8195,3.8195,8
20120201|2012-01-31 10:00,31,3.785,3.785,3.785,3.785,8
20120201|2012-01-31 11:30,31,3.787,3.787,3.787,3.787,2
20120201|2012-01-31 12:00,31,3.79,3.79,3.79,3.79,1
20120201|2012-01-31 13:00,31,3.784,3.784,3.784,3.784,3
20120201|2012-01-31 13:30,31,3.789,3.789,3.789,3.789,1
20120201|2012-01-31 15:30,31,3.789,3.7895,3.789,3.7895,8
20120201|2012-01-31 16:00,31,3.7875,3.7875,3.7875,3.7875,1
20120201|2012-01-31 18:30,1,3.784,3.784,3.784,3.784,5
20120201|2012-02-01 04:00,1,3.8165,3.8165,3.8165,3.8165,1
20120201|2012-02-01 07:30,1,3.8045,3.805,3.804,3.8045,4
20120201|2012-02-01 08:00,1,3.8055,3.808,3.805,3.808,3
20120201|2012-02-01 08:30,1,3.8025,3.8025,3.8025,3.8025,1
20120201|2012-02-01 09:30,1,3.789,3.789,3.789,3.789,12
20120201|2012-02-01 10:00,1,3.8025,3.8025,3.8025,3.8025,3
20120201|2012-02-01 10:30,1,3.83,3.83,3.83,3.83,1
20120201|2012-02-01 20:30,2,3.808,3.808,3.808,3.808,1
20120201|2012-02-02 02:00,2,3.8275,3.8275,3.8275,3.8275,5
20120201|2012-02-02 05:30,2,3.814,3.814,3.814,3.814,5
20120201|2012-02-02 07:30,2,3.803,3.803,3.803,3.803,1
20120201|2012-02-02 08:00,2,3.799,3.799,3.799,3.799,2
20120201|2012-02-02 08:30,2,3.8045,3.8045,3.796,3.796,2
20120201|2012-02-02 09:00,2,3.809,3.809,3.809,3.809,1
20120201|2012-02-02 10:30,2,3.783,3.783,3.783,3.783,1
20120201|2012-02-02 11:00,2,3.7845,3.7855,3.771,3.771,8
20120201|2012-02-02 11:30,2,3.77,3.77,3.77,3.77,1
20120201|2012-02-02 13:00,2,3.7815,3.7815,3.7815,3.7815,1
20120201|2012-02-02 15:30,2,3.7855,3.7855,3.7855,3.7855,1
20120201|2012-02-03 04:00,3,3.8025,3.8045,3.8025,3.8045,5
20120201|2012-02-03 07:00,3,3.791,3.791,3.791,3.791,1
20120201|2012-02-03 08:30,3,3.8595,3.8595,3.8595,3.8595,2
20120201|2012-02-03 09:00,3,3.8605,3.8605,3.859,3.859,5
20120201|2012-02-03 10:00,3,3.8675,3.8675,3.8675,3.8675,5
20120201|2012-02-03 10:30,3,3.89,3.891,3.89,3.891,3
20120201|2012-02-03 11:00,3,3.889,3.8905,3.889,3.8905,2
20120201|2012-02-05 23:00,6,3.878,3.8795,3.875,3.8795,50
20120201|2012-02-05 23:30,6,3.873,3.873,3.8725,3.8725,25
20120201|2012-02-06 07:30,6,3.834,3.836,3.8335,3.836,26
20120201|2012-02-06 08:00,6,3.8415,3.8415,3.8415,3.8415,1
20120201|2012-02-06 12:30,6,3.8585,3.8585,3.8585,3.8585,1
20120201|2012-02-06 13:00,6,3.859,3.859,3.856,3.8575,12
20120201|2012-02-06 13:30,6,3.859,3.859,3.858,3.858,4
20120201|2012-02-06 23:00,7,3.84,3.84,3.84,3.84,3
20120201|2012-02-07 01:00,7,3.84,3.84,3.84,3.84,22
20120201|2012-02-07 03:30,7,3.8275,3.8305,3.8275,3.8305,25
20120201|2012-02-07 05:30,7,3.811,3.811,3.811,3.811,3
20120201|2012-02-07 07:00,7,3.802,3.808,3.802,3.808,26
20120201|2012-02-07 07:30,7,3.8065,3.8065,3.8065,3.8065,1
20120201|2012-02-08 14:30,8,3.902,3.902,3.902,3.902,2
20120201|2012-02-09 09:00,9,3.9545,3.9545,3.9545,3.9545,2
20120201|2012-02-09 09:30,9,3.9575,3.9675,3.9575,3.9675,6
20120201|2012-02-09 10:00,9,3.979,3.979,3.979,3.979,2
20120201|2012-02-09 11:00,9,3.969,3.969,3.969,3.969,10
20120201|2012-02-09 11:30,9,3.972,3.972,3.972,3.972,3
20120201|2012-02-09 13:30,9,3.9725,3.973,3.9725,3.973,5
20120201|2012-02-10 06:00,10,3.925,3.925,3.925,3.925,23
20120201|2012-02-10 07:30,10,3.8845,3.885,3.8845,3.885,16
20120201|2012-02-10 08:30,10,3.876,3.876,3.8645,3.8645,4
20120201|2012-02-10 09:00,10,3.8655,3.8655,3.8655,3.8655,1
20120201|2012-02-10 09:30,10,3.8715,3.8715,3.8715,3.8715,1
20120201|2012-02-10 11:30,10,3.8615,3.8625,3.8615,3.8625,6
20120201|2012-02-10 12:30,10,3.855,3.855,3.855,3.855,2
20120201|2012-02-10 14:00,10,3.855,3.855,3.847,3.847,3
20120201|2012-02-13 03:30,13,3.8805,3.883,3.8805,3.883,2
20120201|2012-02-13 08:00,13,3.88,3.884,3.873,3.873,15
20120201|2012-02-13 08:30,13,3.8555,3.8555,3.8555,3.8555,3
20120201|2012-02-13 14:30,13,3.8325,3.8325,3.832,3.832,2
20120201|2012-02-13 16:00,13,3.83,3.83,3.83,3.83,1
20120201|2012-02-14 06:30,14,3.8075,3.8075,3.8075,3.8075,11
20120201|2012-02-14 07:30,14,3.8,3.8075,3.8,3.8025,14
20120201|2012-02-14 08:00,14,3.79,3.79,3.79,3.79,1
20120201|2012-02-14 09:00,14,3.787,3.787,3.786,3.786,4
20120201|2012-02-14 09:30,14,3.805,3.8055,3.805,3.8055,3
20120201|2012-02-14 13:00,14,3.805,3.807,3.805,3.807,3
20120201|2012-02-14 14:00,14,3.802,3.802,3.802,3.802,2
20120201|2012-02-14 18:30,15,3.8255,3.8255,3.8245,3.8245,3
20120201|2012-02-14 19:00,15,3.8195,3.8195,3.8195,3.8195,1
20120201|2012-02-15 06:00,15,3.8305,3.8315,3.8305,3.831,8
20120201|2012-02-15 08:30,15,3.804,3.804,3.804,3.804,2
20120201|2012-02-15 09:30,15,3.7975,3.7975,3.792,3.792,8
20120201|2012-02-15 11:00,15,3.8085,3.8085,3.8085,3.8085,1
20120201|2012-02-15 14:00,15,3.7985,3.7985,3.7985,3.7985,1
20120201|2012-02-16 06:30,16,3.7335,3.735,3.7335,3.735,8
20120201|2012-02-16 07:30,16,3.7415,3.7415,3.7415,3.7415,1
20120201|2012-02-16 13:30,16,3.808,3.808,3.808,3.808,1
20120201|2012-02-16 14:30,16,3.8045,3.8045,3.8045,3.8045,1
20120201|2012-02-17 08:30,17,3.769,3.769,3.769,3.769,2
20120201|2012-02-17 10:00,17,3.737,3.737,3.737,3.737,3
20120201|2012-02-17 10:30,17,3.702,3.702,3.702,3.702,2
20120201|2012-02-17 12:30,17,3.712,3.712,3.712,3.712,1
20120201|2012-02-17 13:30,17,3.7145,3.715,3.7145,3.715,4
20120201|2012-02-19 17:00,21,3.7515,3.7515,3.7515,3.7515,2
20120201|2012-02-19 18:00,21,3.769,3.769,3.769,3.769,2
20120201|2012-02-22 00:30,22,3.8265,3.8295,3.8265,3.8295,10
20120201|2012-02-24 09:00,24,3.8655,3.8675,3.8655,3.8675,4
20120201|2012-02-24 10:30,24,3.88,3.88,3.88,3.88,7
20120201|2012-02-24 12:30,24,3.867,3.867,3.867,3.867,1
20120301|2011-10-10 02:00,10,3.3285,3.33,3.3285,3.33,10
20120301|2011-10-10 02:30,10,3.339,3.3425,3.339,3.3425,2
20120301|2011-10-10 03:00,10,3.35,3.35,3.35,3.35,2
20120301|2011-10-10 03:30,10,3.3525,3.3525,3.3525,3.3525,1
20120301|2011-10-10 04:30,10,3.36,3.36,3.36,3.36,3
20120301|2011-10-10 05:00,10,3.365,3.365,3.365,3.365,2
20120301|2011-10-10 05:30,10,3.3555,3.357,3.3555,3.357,3
20120301|2011-10-10 06:00,10,3.343,3.3435,3.343,3.3435,3
20120301|2011-10-10 06:30,10,3.334,3.334,3.3335,3.3335,2
20120301|2011-10-10 07:30,10,3.3495,3.3495,3.3495,3.3495,2
20120301|2011-10-10 08:00,10,3.3395,3.3395,3.3395,3.3395,1
20120301|2011-10-10 08:30,10,3.344,3.351,3.3415,3.35,6
20120301|2011-10-10 09:00,10,3.344,3.378,3.344,3.378,24
20120301|2011-10-10 09:30,10,3.3805,3.397,3.3805,3.391,16
20120301|2011-10-10 10:00,10,3.3925,3.4,3.387,3.397,27
20120301|2011-10-10 10:30,10,3.3965,3.403,3.3965,3.403,5
20120301|2011-10-10 11:00,10,3.4025,3.406,3.39,3.401,145
20120301|2011-10-10 11:30,10,3.386,3.387,3.386,3.387,4
20120301|2011-10-10 12:00,10,3.386,3.395,3.386,3.3945,29
20120301|2011-10-10 12:30,10,3.395,3.395,3.395,3.395,3
20120301|2011-10-10 13:00,10,3.39,3.39,3.389,3.389,4
20120301|2011-10-10 13:30,10,3.392,3.392,3.392,3.392,8
20120301|2011-10-10 14:30,10,3.3855,3.396,3.3855,3.3915,6
20120301|2011-10-10 15:00,10,3.3955,3.3955,3.3955,3.3955,1
20120301|2011-10-10 15:30,10,3.3975,3.398,3.3975,3.398,40
20120301|2011-10-10 17:00,11,3.386,3.389,3.386,3.3865,5
20120301|2011-10-10 18:00,11,3.39,3.39,3.39,3.39,2
20120301|2011-10-10 19:00,11,3.386,3.386,3.386,3.386,1
20120301|2011-10-10 19:30,11,3.3865,3.399,3.386,3.399,6
20120301|2011-10-10 20:00,11,3.4025,3.404,3.4,3.4,4
20120301|2011-10-10 21:30,11,3.365,3.365,3.365,3.365,6
20120301|2011-10-10 22:00,11,3.3595,3.3595,3.3595,3.3595,2
20120301|2011-10-11 00:30,11,3.343,3.3495,3.342,3.3495,6
20120301|2011-10-11 01:00,11,3.344,3.344,3.344,3.344,1
20120301|2011-10-11 01:30,11,3.33,3.33,3.33,3.33,1
20120301|2011-10-11 02:00,11,3.325,3.3365,3.325,3.3315,20
20120301|2011-10-11 03:00,11,3.3225,3.3225,3.31,3.315,17
20120301|2011-10-11 03:30,11,3.3055,3.311,3.299,3.299,14
20120301|2011-10-11 04:00,11,3.2975,3.2975,3.2975,3.2975,1
20120301|2011-10-11 05:00,11,3.302,3.302,3.302,3.302,1
20120301|2011-10-11 05:30,11,3.308,3.308,3.299,3.299,13
20120301|2011-10-11 06:00,11,3.2985,3.3,3.2875,3.2875,18
20120301|2011-10-11 06:30,11,3.29,3.2955,3.28,3.2825,16
20120301|2011-10-11 07:00,11,3.286,3.286,3.283,3.286,5
20120301|2011-10-11 07:30,11,3.275,3.275,3.254,3.2575,6
20120301|2011-10-11 08:00,11,3.2665,3.269,3.2655,3.2655,6
20120301|2011-10-11 08:30,11,3.28,3.28,3.265,3.279,57
20120301|2011-10-11 09:00,11,3.264,3.295,3.26,3.295,29
20120301|2011-10-11 09:30,11,3.299,3.299,3.29,3.29,15
20120301|2011-10-11 10:00,11,3.295,3.299,3.2945,3.295,6
20120301|2011-10-11 10:30,11,3.3,3.315,3.3,3.315,4
20120301|2011-10-11 11:00,11,3.317,3.32,3.3105,3.32,14
20120301|2011-10-11 11:30,11,3.313,3.313,3.2965,3.308,17
20120301|2011-10-11 12:00,11,3.307,3.308,3.306,3.306,22
20120301|2011-10-11 12:30,11,3.3075,3.31,3.3075,3.3075,4
20120301|2011-10-11 13:00,11,3.3125,3.3125,3.311,3.311,3
20120301|2011-10-11 13:30,11,3.3025,3.3025,3.3025,3.3025,1
20120301|2011-10-11 14:00,11,3.3095,3.312,3.3095,3.312,3
20120301|2011-10-11 14:30,11,3.309,3.309,3.309,3.309,1
20120301|2011-10-11 15:00,11,3.31,3.31,3.3035,3.304,8
20120301|2011-10-11 15:30,11,3.2965,3.2965,3.2965,3.2965,2
20120301|2011-10-11 17:00,12,3.2975,3.2975,3.2975,3.2975,2
20120301|2011-10-11 18:30,12,3.295,3.295,3.295,3.295,1
20120301|2011-10-11 19:00,12,3.295,3.295,3.295,3.295,1
20120301|2011-10-11 19:30,12,3.289,3.289,3.283,3.283,4
20120301|2011-10-11 20:00,12,3.2845,3.2845,3.26,3.26,6
20120301|2011-10-11 20:30,12,3.28,3.28,3.28,3.28,1
20120301|2011-10-11 21:00,12,3.3135,3.3135,3.3135,3.3135,1
20120301|2011-10-11 21:30,12,3.3225,3.3225,3.3125,3.3125,2
20120301|2011-10-11 22:00,12,3.33,3.35,3.33,3.35,6
20120301|2011-10-12 00:00,12,3.3395,3.34,3.3395,3.34,2
20120301|2011-10-12 00:30,12,3.3485,3.3485,3.3425,3.3425,3
20120301|2011-10-12 01:00,12,3.333,3.3365,3.333,3.3365,2
20120301|2011-10-12 03:00,12,3.377,3.377,3.377,3.377,2
20120301|2011-10-12 03:30,12,3.38,3.38,3.38,3.38,1
20120301|2011-10-12 05:30,12,3.373,3.373,3.373,3.373,2
20120301|2011-10-12 06:00,12,3.381,3.389,3.379,3.389,5
20120301|2011-10-12 06:30,12,3.384,3.384,3.384,3.384,1
20120301|2011-10-12 07:00,12,3.3785,3.398,3.3785,3.393,14
20120301|2011-10-12 07:30,12,3.4,3.418,3.395,3.413,36
20120301|2011-10-12 08:00,12,3.4045,3.406,3.4,3.406,6
20120301|2011-10-12 08:30,12,3.4045,3.405,3.396,3.4,25
20120301|2011-10-12 09:00,12,3.4095,3.43,3.4095,3.4245,47
20120301|2011-10-12 09:30,12,3.4245,3.426,3.4085,3.41,8
20120301|2011-10-12 10:00,12,3.415,3.415,3.4045,3.4045,8
20120301|2011-10-12 10:30,12,3.4125,3.415,3.4125,3.415,20
20120301|2011-10-12 11:00,12,3.41,3.41,3.404,3.408,30
20120301|2011-10-12 11:30,12,3.4125,3.4125,3.411,3.412,17
20120301|2011-10-12 12:00,12,3.412,3.4145,3.4065,3.4065,23
20120301|2011-10-12 12:30,12,3.4065,3.408,3.404,3.404,4
20120301|2011-10-12 13:00,12,3.408,3.41,3.404,3.404,22
20120301|2011-10-12 13:30,12,3.388,3.388,3.388,3.388,1
20120301|2011-10-12 14:00,12,3.39,3.39,3.386,3.39,20
20120301|2011-10-12 14:30,12,3.386,3.39,3.3845,3.39,6
20120301|2011-10-12 15:00,12,3.38,3.382,3.3775,3.3775,7
20120301|2011-10-12 15:30,12,3.381,3.383,3.379,3.382,8
20120301|2011-10-12 16:00,12,3.3795,3.3795,3.3715,3.3715,5
20120301|2011-10-12 17:00,13,3.376,3.376,3.376,3.376,1
20120301|2011-10-12 17:30,13,3.374,3.374,3.374,3.374,2
20120301|2011-10-12 18:30,13,3.3785,3.3785,3.3785,3.3785,2
20120301|2011-10-12 19:00,13,3.381,3.381,3.381,3.381,1
20120301|2011-10-12 20:00,13,3.3845,3.3845,3.3845,3.3845,2
20120301|2011-10-12 20:30,13,3.352,3.356,3.352,3.356,30
20120301|2011-10-12 21:00,13,3.3505,3.3595,3.345,3.356,16
20120301|2011-10-12 22:30,13,3.36,3.36,3.355,3.355,6
20120301|2011-10-13 00:30,13,3.35,3.35,3.34,3.34,19
20120301|2011-10-13 01:00,13,3.354,3.354,3.354,3.354,10
20120301|2011-10-13 02:30,13,3.377,3.377,3.377,3.377,3
20120301|2011-10-13 03:00,13,3.371,3.371,3.3675,3.3675,29
20120301|2011-10-13 03:30,13,3.371,3.3795,3.3685,3.3795,16
20120301|2011-10-13 04:00,13,3.38,3.38,3.38,3.38,3
20120301|2011-10-13 04:30,13,3.372,3.372,3.358,3.358,14
20120301|2011-10-13 06:00,13,3.353,3.353,3.353,3.353,1
20120301|2011-10-13 06:30,13,3.351,3.351,3.33,3.33,49
20120301|2011-10-13 07:00,13,3.33,3.333,3.329,3.333,6
20120301|2011-10-13 07:30,13,3.342,3.342,3.342,3.342,2
20120301|2011-10-13 08:00,13,3.336,3.34,3.336,3.34,6
20120301|2011-10-13 08:30,13,3.332,3.332,3.315,3.315,23
20120301|2011-10-13 09:00,13,3.315,3.323,3.313,3.323,11
20120301|2011-10-13 09:30,13,3.3255,3.33,3.3255,3.3275,4
20120301|2011-10-13 10:00,13,3.3335,3.3335,3.3285,3.3325,6
20120301|2011-10-13 10:30,13,3.3265,3.3265,3.3265,3.3265,2
20120301|2011-10-13 11:00,13,3.3255,3.3255,3.3255,3.3255,2
20120301|2011-10-13 11:30,13,3.3265,3.3265,3.3225,3.325,21
20120301|2011-10-13 12:00,13,3.3245,3.3285,3.3245,3.3265,26
20120301|2011-10-13 12:30,13,3.3435,3.3435,3.3435,3.3435,1
20120301|2011-10-13 13:30,13,3.343,3.343,3.343,3.343,1
20120301|2011-10-13 14:00,13,3.349,3.349,3.349,3.349,2
20120301|2011-10-13 14:30,13,3.344,3.346,3.344,3.346,2
20120301|2011-10-13 15:00,13,3.349,3.349,3.3455,3.3455,4
20120301|2011-10-13 15:30,13,3.348,3.348,3.3455,3.3455,5
20120301|2011-10-13 16:00,13,3.349,3.35,3.349,3.35,13
20120301|2011-10-13 17:30,14,3.34,3.34,3.337,3.337,3
20120301|2011-10-13 19:00,14,3.341,3.341,3.3405,3.3405,2
20120301|2011-10-13 20:00,14,3.368,3.374,3.368,3.374,40
20120301|2011-10-13 20:30,14,3.3685,3.3685,3.3685,3.3685,1
20120301|2011-10-13 21:00,14,3.3655,3.3655,3.3655,3.3655,1
20120301|2011-10-13 21:30,14,3.3685,3.3685,3.3685,3.3685,1
20120301|2011-10-13 22:00,14,3.3635,3.3635,3.3635,3.3635,1
20120301|2011-10-14 01:00,14,3.4,3.409,3.4,3.406,43
20120301|2011-10-14 01:30,14,3.41,3.41,3.406,3.406,3
20120301|2011-10-14 02:30,14,3.3895,3.4175,3.389,3.4175,28
20120301|2011-10-14 03:00,14,3.4195,3.43,3.4195,3.43,10
20120301|2011-10-14 03:30,14,3.435,3.435,3.435,3.435,4
20120301|2011-10-14 04:00,14,3.428,3.428,3.428,3.428,1
20120301|2011-10-14 05:00,14,3.43,3.43,3.43,3.43,8
20120301|2011-10-14 05:30,14,3.424,3.424,3.424,3.424,5
20120301|2011-10-14 06:00,14,3.424,3.424,3.424,3.424,1
20120301|2011-10-14 06:30,14,3.421,3.421,3.4175,3.4175,13
20120301|2011-10-14 07:00,14,3.4175,3.428,3.4175,3.425,30
20120301|2011-10-14 07:30,14,3.429,3.4485,3.4165,3.4165,35
20120301|2011-10-14 08:00,14,3.409,3.434,3.409,3.434,14
20120301|2011-10-14 08:30,14,3.431,3.431,3.425,3.431,4
20120301|2011-10-14 09:00,14,3.431,3.431,3.42,3.42,15
20120301|2011-10-14 09:30,14,3.421,3.425,3.421,3.423,6
20120301|2011-10-14 10:00,14,3.427,3.427,3.4095,3.41,26
20120301|2011-10-14 10:30,14,3.4105,3.4225,3.4105,3.4225,38
20120301|2011-10-14 11:00,14,3.427,3.427,3.424,3.424,3
20120301|2011-10-14 11:30,14,3.426,3.4305,3.4255,3.4295,15
20120301|2011-10-14 12:00,14,3.4315,3.436,3.431,3.4325,10
20120301|2011-10-14 12:30,14,3.4335,3.439,3.432,3.439,9
20120301|2011-10-14 13:00,14,3.4315,3.4315,3.431,3.431,2
20120301|2011-10-14 13:30,14,3.4345,3.439,3.4345,3.439,6
20120301|2011-10-14 14:00,14,3.438,3.4395,3.438,3.4395,7
20120301|2011-10-14 14:30,14,3.44,3.446,3.44,3.446,16
20120301|2011-10-14 15:00,14,3.448,3.45,3.448,3.449,58
20120301|2011-10-14 15:30,14,3.4455,3.449,3.445,3.4485,15
20120301|2011-10-14 16:00,14,3.446,3.4515,3.445,3.4505,7
20120301|2011-10-16 17:00,17,3.4595,3.4595,3.4595,3.4595,1
20120301|2011-10-16 18:00,17,3.443,3.443,3.443,3.443,2
20120301|2011-10-16 19:00,17,3.437,3.4375,3.4345,3.436,6
20120301|2011-10-16 19:30,17,3.4305,3.4305,3.4265,3.4265,5
20120301|2011-10-16 20:00,17,3.4325,3.46,3.43,3.4505,33
20120301|2011-10-16 21:00,17,3.4345,3.4345,3.4345,3.4345,1
20120301|2011-10-16 21:30,17,3.4315,3.4315,3.426,3.426,3
20120301|2011-10-16 22:00,17,3.4185,3.4185,3.418,3.418,20
20120301|2011-10-17 00:30,17,3.4185,3.4195,3.418,3.4195,6
20120301|2011-10-17 01:00,17,3.417,3.417,3.416,3.416,10
20120301|2011-10-17 01:30,17,3.423,3.428,3.423,3.4265,53
20120301|2011-10-17 02:00,17,3.428,3.448,3.427,3.448,43
20120301|2011-10-17 02:30,17,3.462,3.462,3.4585,3.4585,28
20120301|2011-10-17 03:00,17,3.46,3.464,3.4595,3.4595,8
20120301|2011-10-17 03:30,17,3.466,3.47,3.466,3.47,2
20120301|2011-10-17 04:30,17,3.468,3.468,3.4585,3.4665,7
20120301|2011-10-17 05:00,17,3.4635,3.4635,3.4635,3.4635,5
20120301|2011-10-17 05:30,17,3.463,3.463,3.4475,3.4505,6
20120301|2011-10-17 06:00,17,3.442,3.4455,3.433,3.4455,13
20120301|2011-10-17 06:30,17,3.447,3.451,3.4355,3.44,12
20120301|2011-10-17 07:00,17,3.4435,3.446,3.438,3.445,20
20120301|2011-10-17 07:30,17,3.441,3.441,3.428,3.428,2
20120301|2011-10-17 08:00,17,3.42,3.42,3.4,3.404,25
20120301|2011-10-17 08:30,17,3.4085,3.4085,3.39,3.392,23
20120301|2011-10-17 09:00,17,3.4015,3.4115,3.4015,3.405,35
20120301|2011-10-17 09:30,17,3.4035,3.405,3.3985,3.3985,4
20120301|2011-10-17 10:00,17,3.413,3.413,3.4065,3.4065,4
20120301|2011-10-17 10:30,17,3.4175,3.4225,3.4075,3.4075,15
20120301|2011-10-17 11:00,17,3.3935,3.395,3.391,3.395,18
20120301|2011-10-17 11:30,17,3.3945,3.401,3.391,3.391,13
20120301|2011-10-17 12:00,17,3.392,3.3985,3.3915,3.395,22
20120301|2011-10-17 12:30,17,3.39,3.39,3.39,3.39,1
20120301|2011-10-17 13:00,17,3.373,3.373,3.365,3.365,3
20120301|2011-10-17 13:30,17,3.3655,3.3805,3.3625,3.3805,14
20120301|2011-10-17 14:00,17,3.3815,3.3815,3.378,3.378,4
20120301|2011-10-17 14:30,17,3.3715,3.3715,3.368,3.368,25
20120301|2011-10-17 15:00,17,3.363,3.363,3.352,3.358,39
20120301|2011-10-17 15:30,17,3.355,3.355,3.355,3.355,1
20120301|2011-10-17 16:00,17,3.3525,3.3525,3.352,3.352,5
20120301|2011-10-17 18:00,18,3.363,3.363,3.363,3.363,2
20120301|2011-10-17 18:30,18,3.3645,3.3695,3.3645,3.3695,10
20120301|2011-10-17 19:00,18,3.3725,3.373,3.3725,3.373,2
20120301|2011-10-17 19:30,18,3.365,3.3755,3.365,3.375,5
20120301|2011-10-17 20:00,18,3.3825,3.3825,3.365,3.371,6
20120301|2011-10-17 20:30,18,3.36,3.36,3.356,3.356,2
20120301|2011-10-17 21:00,18,3.342,3.342,3.34,3.34,2
20120301|2011-10-17 21:30,18,3.345,3.345,3.345,3.345,1
20120301|2011-10-17 23:30,18,3.3415,3.3455,3.3415,3.3455,8
20120301|2011-10-18 00:00,18,3.3445,3.3445,3.3445,3.3445,1
20120301|2011-10-18 00:30,18,3.34,3.344,3.339,3.344,10
20120301|2011-10-18 01:00,18,3.337,3.338,3.336,3.336,12
20120301|2011-10-18 01:30,18,3.3255,3.3255,3.3045,3.3045,13
20120301|2011-10-18 02:00,18,3.3105,3.316,3.304,3.313,17
20120301|2011-10-18 02:30,18,3.32,3.3205,3.32,3.3205,3
20120301|2011-10-18 03:00,18,3.311,3.311,3.311,3.311,6
20120301|2011-10-18 03:30,18,3.306,3.3115,3.306,3.31,11
20120301|2011-10-18 04:00,18,3.304,3.304,3.297,3.297,6
20120301|2011-10-18 05:00,18,3.31,3.31,3.31,3.31,1
20120301|2011-10-18 05:30,18,3.3165,3.3165,3.316,3.316,3
20120301|2011-10-18 06:00,18,3.316,3.317,3.3105,3.3125,11
20120301|2011-10-18 06:30,18,3.3225,3.3225,3.286,3.286,8
20120301|2011-10-18 07:00,18,3.2915,3.2985,3.2815,3.2985,20
20120301|2011-10-18 07:30,18,3.3095,3.3095,3.308,3.308,4
20120301|2011-10-18 08:00,18,3.325,3.34,3.3245,3.33,10
20120301|2011-10-18 08:30,18,3.328,3.334,3.3055,3.3055,12
20120301|2011-10-18 09:00,18,3.313,3.3245,3.302,3.3245,11
20120301|2011-10-18 09:30,18,3.333,3.341,3.3295,3.3395,27
20120301|2011-10-18 10:00,18,3.35,3.35,3.35,3.35,1
20120301|2011-10-18 10:30,18,3.338,3.3885,3.338,3.3885,42
20120301|2011-10-18 11:00,18,3.39,3.39,3.3775,3.381,31
20120301|2011-10-18 11:30,18,3.3815,3.3895,3.378,3.3785,9
20120301|2011-10-18 12:00,18,3.381,3.3835,3.38,3.38,38
20120301|2011-10-18 12:30,18,3.3805,3.384,3.3765,3.384,10
20120301|2011-10-18 13:00,18,3.386,3.391,3.386,3.389,9
20120301|2011-10-18 13:30,18,3.386,3.386,3.386,3.386,1
20120301|2011-10-18 14:00,18,3.3925,3.435,3.3925,3.429,61
20120301|2011-10-18 14:30,18,3.416,3.432,3.397,3.397,9
20120301|2011-10-18 15:00,18,3.399,3.399,3.3945,3.395,10
20120301|2011-10-18 15:30,18,3.388,3.3905,3.388,3.39,4
20120301|2011-10-18 17:00,19,3.39,3.39,3.3845,3.385,13
20120301|2011-10-18 18:30,19,3.39,3.3925,3.386,3.389,9
20120301|2011-10-18 19:00,19,3.388,3.388,3.372,3.3725,25
20120301|2011-10-18 19:30,19,3.375,3.375,3.375,3.375,1
20120301|2011-10-18 20:00,19,3.367,3.392,3.3575,3.385,78
20120301|2011-10-18 20:30,19,3.378,3.378,3.369,3.369,4
20120301|2011-10-18 21:00,19,3.365,3.3745,3.365,3.3725,21
20120301|2011-10-18 21:30,19,3.3745,3.3805,3.3745,3.3805,18
20120301|2011-10-18 22:00,19,3.3765,3.3765,3.359,3.3595,22
20120301|2011-10-18 22:30,19,3.3545,3.3545,3.3455,3.352,9
20120301|2011-10-18 23:30,19,3.3595,3.3595,3.3595,3.3595,1
20120301|2011-10-19 00:30,19,3.3735,3.3735,3.354,3.354,4
20120301|2011-10-19 01:00,19,3.34,3.34,3.338,3.3385,3
20120301|2011-10-19 01:30,19,3.3505,3.3505,3.335,3.342,25
20120301|2011-10-19 03:30,19,3.3365,3.3365,3.3365,3.3365,11
20120301|2011-10-19 04:30,19,3.3535,3.3535,3.352,3.352,2
20120301|2011-10-19 05:00,19,3.3605,3.3605,3.3605,3.3605,1
20120301|2011-10-19 05:30,19,3.339,3.3415,3.339,3.3415,12
20120301|2011-10-19 06:00,19,3.351,3.351,3.3415,3.3425,5
20120301|2011-10-19 06:30,19,3.3325,3.3325,3.325,3.325,8
20120301|2011-10-19 07:00,19,3.32,3.3225,3.319,3.3205,54
20120301|2011-10-19 07:30,19,3.33,3.3395,3.33,3.3395,2
20120301|2011-10-19 08:00,19,3.333,3.3365,3.328,3.3285,39
20120301|2011-10-19 08:30,19,3.3265,3.329,3.3,3.3,70
20120301|2011-10-19 09:00,19,3.301,3.307,3.2955,3.307,19
20120301|2011-10-19 09:30,19,3.3135,3.33,3.3135,3.33,3
20120301|2011-10-19 10:00,19,3.313,3.3135,3.292,3.305,6
20120301|2011-10-19 10:30,19,3.31,3.31,3.28,3.28,20
20120301|2011-10-19 11:00,19,3.266,3.275,3.2625,3.275,50
20120301|2011-10-19 11:30,19,3.2745,3.2805,3.2745,3.2805,6
20120301|2011-10-19 12:00,19,3.277,3.281,3.27,3.27,56
20120301|2011-10-19 12:30,19,3.27,3.27,3.27,3.27,10
20120301|2011-10-19 13:00,19,3.25,3.25,3.25,3.25,16
20120301|2011-10-19 14:00,19,3.2305,3.2315,3.2265,3.2315,35
20120301|2011-10-19 14:30,19,3.24,3.24,3.24,3.24,1
20120301|2011-10-19 15:00,19,3.242,3.242,3.237,3.237,5
20120301|2011-10-19 15:30,19,3.239,3.239,3.239,3.239,1
20120301|2011-10-19 17:00,20,3.2415,3.2415,3.2415,3.2415,1
20120301|2011-10-19 18:30,20,3.255,3.255,3.2505,3.251,4
20120301|2011-10-19 19:00,20,3.245,3.245,3.245,3.245,1
20120301|2011-10-19 19:30,20,3.2295,3.23,3.225,3.225,5
20120301|2011-10-19 20:00,20,3.205,3.2105,3.1915,3.1945,18
20120301|2011-10-19 20:30,20,3.1835,3.187,3.1835,3.187,4
20120301|2011-10-19 21:00,20,3.18,3.18,3.1675,3.174,9
20120301|2011-10-19 21:30,20,3.172,3.172,3.169,3.169,4
20120301|2011-10-19 23:00,20,3.1705,3.1705,3.1705,3.1705,1
20120301|2011-10-19 23:30,20,3.16,3.1615,3.16,3.161,6
20120301|2011-10-20 00:00,20,3.15,3.15,3.15,3.15,1
20120301|2011-10-20 00:30,20,3.1615,3.1615,3.1615,3.1615,1
20120301|2011-10-20 01:00,20,3.15,3.1615,3.15,3.159,19
20120301|2011-10-20 01:30,20,3.162,3.1675,3.162,3.1645,22
20120301|2011-10-20 02:30,20,3.174,3.174,3.174,3.174,1
20120301|2011-10-20 03:00,20,3.1655,3.1655,3.1655,3.1655,1
20120301|2011-10-20 04:00,20,3.1665,3.1815,3.1665,3.1815,2
20120301|2011-10-20 04:30,20,3.1905,3.1905,3.18,3.18,3
20120301|2011-10-20 05:00,20,3.185,3.185,3.185,3.185,1
20120301|2011-10-20 05:30,20,3.1885,3.1895,3.1885,3.1895,6
20120301|2011-10-20 06:00,20,3.1695,3.17,3.15,3.15,4
20120301|2011-10-20 06:30,20,3.1545,3.165,3.1545,3.165,18
20120301|2011-10-20 07:00,20,3.1655,3.17,3.164,3.17,15
20120301|2011-10-20 07:30,20,3.17,3.1735,3.17,3.1735,10
20120301|2011-10-20 08:00,20,3.181,3.1815,3.1725,3.175,11
20120301|2011-10-20 08:30,20,3.184,3.188,3.1775,3.185,13
20120301|2011-10-20 09:00,20,3.183,3.186,3.17,3.17,16
20120301|2011-10-20 09:30,20,3.1635,3.165,3.117,3.1175,35
20120301|2011-10-20 10:00,20,3.114,3.1145,3.0785,3.0895,43
20120301|2011-10-20 10:30,20,3.087,3.091,3.065,3.0665,35
20120301|2011-10-20 11:00,20,3.072,3.072,3.056,3.064,19
20120301|2011-10-20 11:30,20,3.078,3.078,3.0685,3.077,11
20120301|2011-10-20 12:00,20,3.0785,3.095,3.078,3.0925,42
20120301|2011-10-20 12:30,20,3.0935,3.0945,3.089,3.089,10
20120301|2011-10-20 13:00,20,3.088,3.088,3.0785,3.0865,5
20120301|2011-10-20 13:30,20,3.0905,3.0905,3.0905,3.0905,1
20120301|2011-10-20 14:00,20,3.105,3.105,3.104,3.104,3
20120301|2011-10-20 14:30,20,3.11,3.11,3.107,3.107,8
20120301|2011-10-20 15:00,20,3.1075,3.1075,3.1055,3.1055,6
20120301|2011-10-20 15:30,20,3.103,3.1045,3.103,3.1045,8
20120301|2011-10-20 17:30,21,3.1015,3.1015,3.1005,3.101,4
20120301|2011-10-20 18:00,21,3.1,3.1,3.1,3.1,6
20120301|2011-10-20 18:30,21,3.103,3.103,3.103,3.103,1
20120301|2011-10-20 19:00,21,3.1105,3.1185,3.1035,3.1035,17
20120301|2011-10-20 19:30,21,3.1055,3.117,3.104,3.117,37
20120301|2011-10-20 20:00,21,3.15,3.1755,3.15,3.1755,33
20120301|2011-10-20 20:30,21,3.1805,3.1805,3.17,3.1735,9
20120301|2011-10-20 21:00,21,3.19,3.21,3.19,3.2025,17
20120301|2011-10-20 21:30,21,3.2085,3.21,3.19,3.19,14
20120301|2011-10-20 22:00,21,3.18,3.18,3.16,3.163,6
20120301|2011-10-20 22:30,21,3.16,3.163,3.157,3.1585,16
20120301|2011-10-20 23:00,21,3.155,3.1625,3.155,3.1615,9
20120301|2011-10-20 23:30,21,3.157,3.157,3.15,3.15,11
20120301|2011-10-21 01:00,21,3.1905,3.1905,3.1705,3.171,29
20120301|2011-10-21 01:30,21,3.1665,3.1665,3.1665,3.1665,2
20120301|2011-10-21 02:00,21,3.169,3.1805,3.1605,3.1805,15
20120301|2011-10-21 02:30,21,3.174,3.174,3.174,3.174,1
20120301|2011-10-21 03:00,21,3.166,3.1695,3.166,3.1695,2
20120301|2011-10-21 04:00,21,3.1905,3.1905,3.19,3.1905,11
20120301|2011-10-21 04:30,21,3.182,3.182,3.182,3.182,1
20120301|2011-10-21 05:00,21,3.193,3.193,3.189,3.191,4
20120301|2011-10-21 05:30,21,3.1815,3.183,3.181,3.181,4
20120301|2011-10-21 06:00,21,3.1955,3.2025,3.1955,3.2025,7
20120301|2011-10-21 06:30,21,3.215,3.2275,3.215,3.2275,9
20120301|2011-10-21 07:00,21,3.2315,3.2315,3.216,3.2275,33
20120301|2011-10-21 07:30,21,3.2245,3.232,3.223,3.229,10
20120301|2011-10-21 08:00,21,3.232,3.24,3.23,3.24,10
20120301|2011-10-21 08:30,21,3.23,3.246,3.23,3.2445,13
20120301|2011-10-21 09:00,21,3.244,3.257,3.2405,3.252,6
20120301|2011-10-21 09:30,21,3.24,3.2415,3.2355,3.24,13
20120301|2011-10-21 10:00,21,3.2375,3.24,3.225,3.2325,15
20120301|2011-10-21 10:30,21,3.2365,3.255,3.2365,3.2485,17
20120301|2011-10-21 11:00,21,3.242,3.2455,3.24,3.2445,15
20120301|2011-10-21 11:30,21,3.2425,3.2455,3.2385,3.241,68
20120301|2011-10-21 12:00,21,3.2415,3.2415,3.2365,3.241,26
20120301|2011-10-21 12:30,21,3.241,3.248,3.2405,3.243,21
20120301|2011-10-21 13:00,21,3.2425,3.251,3.2425,3.251,5
20120301|2011-10-21 13:30,21,3.245,3.2535,3.245,3.252,17
20120301|2011-10-21 14:00,21,3.2555,3.2555,3.2555,3.2555,1
20120301|2011-10-21 14:30,21,3.255,3.2645,3.254,3.2645,10
20120301|2011-10-21 15:00,21,3.266,3.2815,3.266,3.2815,4
20120301|2011-10-21 15:30,21,3.278,3.2795,3.276,3.276,8
20120301|2011-10-21 16:00,21,3.274,3.274,3.27,3.27,3
20120301|2011-10-23 17:00,24,3.255,3.2655,3.253,3.253,7
20120301|2011-10-23 18:00,24,3.249,3.257,3.249,3.257,6
20120301|2011-10-23 18:30,24,3.2565,3.275,3.2565,3.275,2
20120301|2011-10-23 19:00,24,3.291,3.307,3.291,3.307,5
20120301|2011-10-23 19:30,24,3.3155,3.3385,3.3,3.3,25
20120301|2011-10-23 20:00,24,3.306,3.3125,3.299,3.302,7
20120301|2011-10-23 21:00,24,3.281,3.281,3.269,3.269,2
20120301|2011-10-23 21:30,24,3.2725,3.328,3.2725,3.328,8
20120301|2011-10-23 22:00,24,3.316,3.33,3.306,3.33,9
20120301|2011-10-23 22:30,24,3.34,3.35,3.34,3.35,5
20120301|2011-10-23 23:30,24,3.342,3.342,3.342,3.342,2
20120301|2011-10-24 00:00,24,3.342,3.355,3.342,3.355,32
20120301|2011-10-24 00:30,24,3.36,3.38,3.36,3.3745,25
20120301|2011-10-24 01:00,24,3.372,3.382,3.372,3.382,5
20120301|2011-10-24 01:30,24,3.3745,3.3785,3.3745,3.3785,15
20120301|2011-10-24 02:00,24,3.3745,3.3775,3.3715,3.3715,22
20120301|2011-10-24 02:30,24,3.373,3.373,3.363,3.363,20
20120301|2011-10-24 03:00,24,3.3605,3.369,3.358,3.359,22
20120301|2011-10-24 03:30,24,3.3505,3.3515,3.346,3.3515,15
20120301|2011-10-24 04:30,24,3.351,3.357,3.351,3.357,3
20120301|2011-10-24 05:00,24,3.364,3.368,3.364,3.368,2
20120301|2011-10-24 05:30,24,3.3765,3.3765,3.3605,3.3605,3
20120301|2011-10-24 06:00,24,3.356,3.364,3.3555,3.36,11
20120301|2011-10-24 06:30,24,3.3655,3.3655,3.3575,3.361,4
20120301|2011-10-24 07:00,24,3.365,3.365,3.3535,3.3565,21
20120301|2011-10-24 07:30,24,3.355,3.355,3.342,3.342,4
20120301|2011-10-24 08:00,24,3.347,3.3615,3.347,3.3615,11
20120301|2011-10-24 08:30,24,3.362,3.395,3.362,3.383,28
20120301|2011-10-24 09:00,24,3.3925,3.429,3.3925,3.424,37
20120301|2011-10-24 09:30,24,3.4255,3.431,3.4165,3.431,55
20120301|2011-10-24 10:00,24,3.4345,3.466,3.4335,3.4645,102
20120301|2011-10-24 10:30,24,3.465,3.4865,3.4635,3.469,175
20120301|2011-10-24 11:00,24,3.467,3.47,3.463,3.465,130
20120301|2011-10-24 11:30,24,3.466,3.471,3.4495,3.47,118
20120301|2011-10-24 12:00,24,3.4675,3.48,3.463,3.474,104
20120301|2011-10-24 12:30,24,3.474,3.485,3.472,3.4835,66
20120301|2011-10-24 13:00,24,3.477,3.479,3.464,3.472,73
20120301|2011-10-24 13:30,24,3.472,3.4745,3.4715,3.474,45
20120301|2011-10-24 14:00,24,3.4795,3.4795,3.4675,3.4675,16
20120301|2011-10-24 14:30,24,3.469,3.475,3.4655,3.475,48
20120301|2011-10-24 15:00,24,3.473,3.4845,3.473,3.4765,31
20120301|2011-10-24 15:30,24,3.4755,3.477,3.474,3.474,7
20120301|2011-10-24 16:00,24,3.479,3.479,3.4745,3.4745,7
20120301|2011-10-24 17:00,25,3.476,3.476,3.4735,3.4735,8
20120301|2011-10-24 18:00,25,3.476,3.476,3.476,3.476,1
20120301|2011-10-24 19:00,25,3.465,3.465,3.4585,3.4585,14
20120301|2011-10-24 20:00,25,3.462,3.474,3.452,3.455,12
20120301|2011-10-24 21:00,25,3.45,3.45,3.449,3.449,3
20120301|2011-10-24 21:30,25,3.4375,3.4375,3.435,3.435,6
20120301|2011-10-24 22:00,25,3.4785,3.54,3.4785,3.5385,144
20120301|2011-10-24 22:30,25,3.515,3.5155,3.5125,3.515,10
20120301|2011-10-24 23:00,25,3.5215,3.5315,3.5215,3.5315,3
20120301|2011-10-24 23:30,25,3.5255,3.5385,3.5255,3.5325,11
20120301|2011-10-25 00:00,25,3.556,3.556,3.556,3.556,3
20120301|2011-10-25 00:30,25,3.5375,3.5375,3.5105,3.5105,7
20120301|2011-10-25 01:00,25,3.512,3.514,3.4995,3.5025,10
20120301|2011-10-25 01:30,25,3.5215,3.5215,3.502,3.5025,75
20120301|2011-10-25 02:00,25,3.5135,3.5135,3.4965,3.4965,19
20120301|2011-10-25 02:30,25,3.5045,3.523,3.5045,3.523,15
20120301|2011-10-25 03:00,25,3.526,3.526,3.509,3.509,26
20120301|2011-10-25 03:30,25,3.5095,3.5095,3.5095,3.5095,1
20120301|2011-10-25 04:00,25,3.495,3.495,3.48,3.4835,28
20120301|2011-10-25 04:30,25,3.462,3.474,3.462,3.4665,20
20120301|2011-10-25 05:00,25,3.4585,3.472,3.4575,3.472,4
20120301|2011-10-25 05:30,25,3.4755,3.492,3.4755,3.492,37
20120301|2011-10-25 06:00,25,3.477,3.477,3.4735,3.4735,3
20120301|2011-10-25 06:30,25,3.462,3.4695,3.462,3.4695,5
20120301|2011-10-25 07:00,25,3.4805,3.485,3.454,3.4565,11
20120301|2011-10-25 07:30,25,3.46,3.4705,3.452,3.4535,8
20120301|2011-10-25 08:00,25,3.4605,3.472,3.454,3.4625,32
20120301|2011-10-25 08:30,25,3.4535,3.4535,3.4075,3.412,123
20120301|2011-10-25 09:00,25,3.396,3.424,3.385,3.424,61
20120301|2011-10-25 09:30,25,3.42,3.4525,3.416,3.4225,37
20120301|2011-10-25 10:00,25,3.4265,3.4295,3.4165,3.4295,16
20120301|2011-10-25 10:30,25,3.4245,3.432,3.419,3.4255,11
20120301|2011-10-25 11:00,25,3.423,3.445,3.421,3.444,28
20120301|2011-10-25 11:30,25,3.4485,3.452,3.4325,3.437,145
20120301|2011-10-25 12:00,25,3.4415,3.45,3.44,3.441,103
20120301|2011-10-25 12:30,25,3.4345,3.44,3.4335,3.44,30
20120301|2011-10-25 13:00,25,3.43,3.433,3.428,3.4295,7
20120301|2011-10-25 13:30,25,3.431,3.44,3.431,3.44,22
20120301|2011-10-25 14:00,25,3.443,3.443,3.4385,3.439,4
20120301|2011-10-25 14:30,25,3.44,3.44,3.4205,3.4205,4
20120301|2011-10-25 15:00,25,3.426,3.428,3.4225,3.428,8
20120301|2011-10-25 15:30,25,3.43,3.43,3.428,3.428,6
20120301|2011-10-25 16:00,25,3.4265,3.427,3.4265,3.4265,4
20120301|2011-10-25 17:00,26,3.4245,3.4275,3.4245,3.4265,5
20120301|2011-10-25 18:00,26,3.423,3.423,3.423,3.423,1
20120301|2011-10-25 19:00,26,3.4345,3.4345,3.4345,3.4345,5
20120301|2011-10-25 19:30,26,3.4305,3.431,3.4265,3.4265,4
20120301|2011-10-25 20:00,26,3.4355,3.491,3.434,3.475,250
20120301|2011-10-25 20:30,26,3.4725,3.492,3.4705,3.4725,101
20120301|2011-10-25 21:00,26,3.4735,3.5,3.4695,3.5,55
20120301|2011-10-25 21:30,26,3.5005,3.5035,3.4795,3.492,71
20120301|2011-10-25 22:00,26,3.492,3.514,3.489,3.514,143
20120301|2011-10-25 22:30,26,3.514,3.523,3.514,3.523,11
20120301|2011-10-25 23:00,26,3.5255,3.53,3.5255,3.53,6
20120301|2011-10-25 23:30,26,3.53,3.532,3.53,3.532,8
20120301|2011-10-26 00:00,26,3.513,3.52,3.513,3.52,4
20120301|2011-10-26 00:30,26,3.5195,3.54,3.5195,3.5335,193
20120301|2011-10-26 01:00,26,3.533,3.5405,3.497,3.5025,192
20120301|2011-10-26 01:30,26,3.505,3.5085,3.493,3.5015,132
20120301|2011-10-26 02:00,26,3.521,3.521,3.5205,3.5205,7
20120301|2011-10-26 03:00,26,3.5325,3.5325,3.516,3.516,9
20120301|2011-10-26 03:30,26,3.523,3.5255,3.523,3.525,15
20120301|2011-10-26 04:00,26,3.523,3.5335,3.523,3.5325,5
20120301|2011-10-26 04:30,26,3.5285,3.533,3.527,3.533,7
20120301|2011-10-26 05:30,26,3.5335,3.5335,3.526,3.526,3
20120301|2011-10-26 06:00,26,3.519,3.528,3.519,3.525,12
20120301|2011-10-26 06:30,26,3.5305,3.5305,3.516,3.516,5
20120301|2011-10-26 07:00,26,3.509,3.527,3.509,3.5175,27
20120301|2011-10-26 07:30,26,3.52,3.528,3.517,3.527,59
20120301|2011-10-26 08:00,26,3.526,3.5865,3.522,3.585,316
20120301|2011-10-26 08:30,26,3.585,3.6005,3.5815,3.59,161
20120301|2011-10-26 09:00,26,3.5935,3.6,3.571,3.573,74
20120301|2011-10-26 09:30,26,3.5735,3.5735,3.5,3.5005,44
20120301|2011-10-26 10:00,26,3.497,3.509,3.476,3.476,77
20120301|2011-10-26 10:30,26,3.4805,3.503,3.4795,3.496,24
20120301|2011-10-26 11:00,26,3.499,3.5,3.4985,3.5,16
20120301|2011-10-26 11:30,26,3.5045,3.51,3.5045,3.51,34
20120301|2011-10-26 12:00,26,3.5085,3.5085,3.5085,3.5085,1
20120301|2011-10-26 12:30,26,3.5135,3.53,3.5135,3.52,25
20120301|2011-10-26 13:00,26,3.5215,3.5295,3.5125,3.5125,7
20120301|2011-10-26 13:30,26,3.525,3.5275,3.518,3.518,18
20120301|2011-10-26 14:00,26,3.5195,3.525,3.519,3.525,8
20120301|2011-10-26 14:30,26,3.532,3.5335,3.52,3.52,7
20120301|2011-10-26 15:00,26,3.5335,3.5335,3.5255,3.5255,9
20120301|2011-10-26 15:30,26,3.5265,3.5335,3.526,3.5315,15
20120301|2011-10-26 16:00,26,3.5315,3.533,3.5245,3.5245,5
20120301|2011-10-26 17:00,27,3.5285,3.5285,3.528,3.528,6
20120301|2011-10-26 17:30,27,3.528,3.528,3.5235,3.5235,6
20120301|2011-10-26 18:00,27,3.522,3.522,3.522,3.522,3
20120301|2011-10-26 18:30,27,3.53,3.53,3.53,3.53,5
20120301|2011-10-26 19:00,27,3.539,3.55,3.539,3.55,21
20120301|2011-10-26 19:30,27,3.562,3.562,3.562,3.562,1
20120301|2011-10-26 20:00,27,3.555,3.555,3.5335,3.5335,25
20120301|2011-10-26 20:30,27,3.53,3.537,3.53,3.537,7
20120301|2011-10-26 21:00,27,3.545,3.56,3.545,3.56,23
20120301|2011-10-26 21:30,27,3.57,3.57,3.545,3.545,24
20120301|2011-10-26 22:00,27,3.553,3.553,3.553,3.553,1
20120301|2011-10-26 23:00,27,3.5585,3.5585,3.5585,3.5585,10
20120301|2011-10-26 23:30,27,3.5625,3.565,3.5625,3.565,6
20120301|2011-10-27 00:00,27,3.562,3.562,3.562,3.562,1
20120301|2011-10-27 00:30,27,3.564,3.564,3.564,3.564,1
20120301|2011-10-27 01:00,27,3.5735,3.576,3.57,3.57,14
20120301|2011-10-27 01:30,27,3.5715,3.577,3.5715,3.577,2
20120301|2011-10-27 02:00,27,3.584,3.585,3.577,3.577,8
20120301|2011-10-27 02:30,27,3.59,3.6,3.59,3.6,10
20120301|2011-10-27 03:00,27,3.596,3.598,3.59,3.594,14
20120301|2011-10-27 03:30,27,3.5925,3.612,3.5925,3.612,23
20120301|2011-10-27 04:00,27,3.612,3.612,3.6065,3.6065,5
20120301|2011-10-27 04:30,27,3.604,3.613,3.6005,3.613,13
20120301|2011-10-27 05:00,27,3.624,3.625,3.624,3.625,8
20120301|2011-10-27 05:30,27,3.635,3.65,3.634,3.65,26
20120301|2011-10-27 06:00,27,3.655,3.6635,3.65,3.658,15
20120301|2011-10-27 06:30,27,3.6535,3.66,3.6485,3.66,11
20120301|2011-10-27 07:00,27,3.6565,3.6695,3.6565,3.6685,43
20120301|2011-10-27 07:30,27,3.672,3.6865,3.669,3.678,128
20120301|2011-10-27 08:00,27,3.6855,3.691,3.681,3.681,36
20120301|2011-10-27 08:30,27,3.6825,3.6825,3.659,3.6745,55
20120301|2011-10-27 09:00,27,3.675,3.7035,3.675,3.6845,81
20120301|2011-10-27 09:30,27,3.685,3.694,3.6725,3.687,29
20120301|2011-10-27 10:00,27,3.685,3.711,3.682,3.711,67
20120301|2011-10-27 10:30,27,3.71,3.7205,3.705,3.707,63
20120301|2011-10-27 11:00,27,3.708,3.711,3.704,3.705,111
20120301|2011-10-27 11:30,27,3.7095,3.716,3.6995,3.71,130
20120301|2011-10-27 12:00,27,3.711,3.72,3.707,3.72,101
20120301|2011-10-27 12:30,27,3.72,3.733,3.718,3.733,26
20120301|2011-10-27 13:00,27,3.7325,3.7375,3.727,3.7345,26
20120301|2011-10-27 13:30,27,3.7275,3.737,3.727,3.732,37
20120301|2011-10-27 14:00,27,3.731,3.74,3.731,3.7375,14
20120301|2011-10-27 14:30,27,3.7305,3.7305,3.7165,3.7205,16
20120301|2011-10-27 15:00,27,3.724,3.726,3.7205,3.7205,13
20120301|2011-10-27 15:30,27,3.7235,3.725,3.72,3.721,18
20120301|2011-10-27 16:00,27,3.7225,3.725,3.7225,3.725,4
20120301|2011-10-27 17:00,28,3.72,3.7215,3.72,3.721,12
20120301|2011-10-27 17:30,28,3.7165,3.7165,3.7135,3.7135,8
20120301|2011-10-27 18:30,28,3.72,3.761,3.72,3.7575,19
20120301|2011-10-27 19:00,28,3.7615,3.7615,3.744,3.744,22
20120301|2011-10-27 19:30,28,3.7405,3.7405,3.7405,3.7405,1
20120301|2011-10-27 20:00,28,3.768,3.768,3.727,3.727,9
20120301|2011-10-27 20:30,28,3.7355,3.7355,3.703,3.705,13
20120301|2011-10-27 21:00,28,3.7,3.7125,3.696,3.696,29
20120301|2011-10-27 21:30,28,3.696,3.696,3.6785,3.6795,39
20120301|2011-10-27 22:00,28,3.6815,3.6985,3.675,3.675,17
20120301|2011-10-27 22:30,28,3.6885,3.697,3.6885,3.697,8
20120301|2011-10-28 00:30,28,3.6815,3.6955,3.678,3.6955,21
20120301|2011-10-28 01:00,28,3.699,3.7,3.699,3.7,2
20120301|2011-10-28 01:30,28,3.6815,3.6935,3.6815,3.6815,11
20120301|2011-10-28 02:00,28,3.6765,3.681,3.675,3.6805,71
20120301|2011-10-28 02:30,28,3.675,3.675,3.671,3.671,5
20120301|2011-10-28 03:00,28,3.6765,3.692,3.6765,3.692,20
20120301|2011-10-28 03:30,28,3.6945,3.699,3.6945,3.699,10
20120301|2011-10-28 04:30,28,3.6785,3.6785,3.678,3.678,5
20120301|2011-10-28 05:00,28,3.6825,3.6825,3.679,3.679,22
20120301|2011-10-28 05:30,28,3.666,3.6675,3.6555,3.666,36
20120301|2011-10-28 06:00,28,3.664,3.6665,3.652,3.652,64
20120301|2011-10-28 06:30,28,3.639,3.655,3.639,3.655,10
20120301|2011-10-28 07:00,28,3.654,3.672,3.645,3.672,37
20120301|2011-10-28 07:30,28,3.6705,3.6835,3.664,3.6815,63
20120301|2011-10-28 08:00,28,3.68,3.68,3.666,3.6695,8
20120301|2011-10-28 08:30,28,3.6795,3.6945,3.6765,3.6765,13
20120301|2011-10-28 09:00,28,3.687,3.69,3.684,3.69,14
20120301|2011-10-28 09:30,28,3.693,3.714,3.693,3.7065,19
20120301|2011-10-28 10:00,28,3.711,3.7225,3.711,3.7225,52
20120301|2011-10-28 10:30,28,3.7225,3.733,3.706,3.7175,64
20120301|2011-10-28 11:00,28,3.721,3.721,3.714,3.714,40
20120301|2011-10-28 11:30,28,3.708,3.73,3.708,3.729,63
20120301|2011-10-28 12:00,28,3.7285,3.7285,3.7225,3.725,33
20120301|2011-10-28 12:30,28,3.722,3.724,3.7175,3.721,28
20120301|2011-10-28 13:00,28,3.7225,3.7225,3.7,3.7085,9
20120301|2011-10-28 13:30,28,3.7145,3.718,3.7105,3.7135,20
20120301|2011-10-28 14:00,28,3.725,3.73,3.7225,3.73,9
20120301|2011-10-28 14:30,28,3.725,3.7315,3.725,3.7305,8
20120301|2011-10-28 15:00,28,3.735,3.7355,3.735,3.7355,2
20120301|2011-10-28 15:30,28,3.7365,3.7365,3.7365,3.7365,6
20120301|2011-10-28 16:00,28,3.735,3.735,3.735,3.735,1
20120301|2011-10-30 17:00,31,3.7575,3.7575,3.7285,3.7285,9
20120301|2011-10-30 18:00,31,3.708,3.708,3.708,3.708,1
20120301|2011-10-30 18:30,31,3.7055,3.7055,3.7055,3.7055,1
20120301|2011-10-30 19:00,31,3.7235,3.7235,3.7145,3.7145,2
20120301|2011-10-30 19:30,31,3.6895,3.693,3.688,3.693,4
20120301|2011-10-30 20:00,31,3.6785,3.684,3.6645,3.684,37
20120301|2011-10-30 20:30,31,3.6655,3.68,3.658,3.6655,27
20120301|2011-10-30 21:00,31,3.656,3.656,3.6455,3.6505,22
20120301|2011-10-30 21:30,31,3.644,3.6475,3.642,3.642,12
20120301|2011-10-30 22:00,31,3.64,3.64,3.6075,3.6075,14
20120301|2011-10-30 22:30,31,3.606,3.6135,3.5945,3.5955,46
20120301|2011-10-30 23:00,31,3.595,3.6005,3.595,3.6005,12
20120301|2011-10-30 23:30,31,3.6125,3.6135,3.6115,3.6135,6
20120301|2011-10-31 00:00,31,3.597,3.6085,3.597,3.6085,4
20120301|2011-10-31 00:30,31,3.608,3.608,3.595,3.597,8
20120301|2011-10-31 01:00,31,3.6,3.61,3.6,3.6085,54
20120301|2011-10-31 01:30,31,3.6045,3.627,3.6045,3.6255,28
20120301|2011-10-31 02:00,31,3.625,3.625,3.62,3.623,8
20120301|2011-10-31 02:30,31,3.62,3.633,3.6175,3.633,19
20120301|2011-10-31 03:00,31,3.624,3.625,3.624,3.625,3
20120301|2011-10-31 03:30,31,3.6255,3.6295,3.6245,3.6295,39
20120301|2011-10-31 04:00,31,3.6185,3.6185,3.615,3.616,13
20120301|2011-10-31 04:30,31,3.618,3.6185,3.6135,3.6185,38
20120301|2011-10-31 05:30,31,3.6345,3.635,3.63,3.63,10
20120301|2011-10-31 06:00,31,3.6365,3.6405,3.6295,3.6325,11
20120301|2011-10-31 06:30,31,3.6255,3.635,3.6255,3.6345,32
20120301|2011-10-31 07:00,31,3.6365,3.6365,3.618,3.618,61
20120301|2011-10-31 07:30,31,3.61,3.611,3.595,3.6075,26
20120301|2011-10-31 08:00,31,3.6075,3.6165,3.605,3.6165,40
20120301|2011-10-31 08:30,31,3.606,3.619,3.603,3.611,94
20120301|2011-10-31 09:00,31,3.6285,3.6285,3.6225,3.6225,9
20120301|2011-10-31 09:30,31,3.6225,3.6385,3.6195,3.6295,177
20120301|2011-10-31 10:00,31,3.625,3.6265,3.62,3.623,6
20120301|2011-10-31 10:30,31,3.63,3.6425,3.629,3.641,117
20120301|2011-10-31 11:00,31,3.6515,3.6515,3.6135,3.616,110
20120301|2011-10-31 11:30,31,3.619,3.657,3.619,3.6525,269
20120301|2011-10-31 12:00,31,3.657,3.66,3.65,3.6575,55
20120301|2011-10-31 12:30,31,3.656,3.6645,3.6555,3.6645,17
20120301|2011-10-31 13:00,31,3.66,3.66,3.654,3.654,5
20120301|2011-10-31 13:30,31,3.6615,3.6615,3.6495,3.6505,9
20120301|2011-10-31 14:00,31,3.644,3.644,3.639,3.639,7
20120301|2011-10-31 14:30,31,3.6455,3.6465,3.643,3.6465,3
20120301|2011-10-31 15:00,31,3.625,3.6285,3.625,3.6285,3
20120301|2011-10-31 15:30,31,3.628,3.628,3.6245,3.6245,6
20120301|2011-10-31 16:00,31,3.6245,3.6245,3.622,3.6245,4
20120301|2011-10-31 17:00,1,3.621,3.623,3.62,3.62,10
20120301|2011-10-31 18:00,1,3.612,3.612,3.61,3.61,2
20120301|2011-10-31 18:30,1,3.614,3.6185,3.614,3.6185,11
20120301|2011-10-31 19:30,1,3.6105,3.6175,3.6105,3.6175,6
20120301|2011-10-31 20:00,1,3.606,3.6095,3.598,3.598,28
20120301|2011-10-31 20:30,1,3.604,3.64,3.604,3.64,10
20120301|2011-10-31 21:00,1,3.6675,3.6675,3.667,3.667,2
20120301|2011-10-31 21:30,1,3.6625,3.6725,3.6625,3.6625,20
20120301|2011-10-31 22:00,1,3.67,3.6745,3.6405,3.6405,8
20120301|2011-10-31 22:30,1,3.6195,3.6195,3.613,3.615,3
20120301|2011-10-31 23:30,1,3.623,3.623,3.612,3.612,8
20120301|2011-11-01 00:00,1,3.6125,3.617,3.6125,3.616,23
20120301|2011-11-01 00:30,1,3.616,3.616,3.598,3.608,10
20120301|2011-11-01 01:00,1,3.61,3.616,3.605,3.616,5
20120301|2011-11-01 01:30,1,3.616,3.619,3.5965,3.5965,5
20120301|2011-11-01 02:00,1,3.5935,3.5935,3.58,3.58,18
20120301|2011-11-01 02:30,1,3.5885,3.5885,3.586,3.587,18
20120301|2011-11-01 03:00,1,3.58,3.58,3.556,3.556,52
20120301|2011-11-01 03:30,1,3.5535,3.5535,3.5475,3.5475,2
20120301|2011-11-01 04:00,1,3.551,3.559,3.538,3.538,55
20120301|2011-11-01 04:30,1,3.525,3.533,3.5155,3.5155,42
20120301|2011-11-01 05:00,1,3.514,3.519,3.509,3.517,23
20120301|2011-11-01 05:30,1,3.5195,3.52,3.5125,3.5125,9
20120301|2011-11-01 06:00,1,3.5085,3.5185,3.5,3.514,96
20120301|2011-11-01 06:30,1,3.503,3.5055,3.503,3.5055,12
20120301|2011-11-01 07:00,1,3.499,3.5105,3.488,3.5055,32
20120301|2011-11-01 07:30,1,3.5,3.506,3.484,3.49,82
20120301|2011-11-01 08:00,1,3.4885,3.4925,3.488,3.4915,24
20120301|2011-11-01 08:30,1,3.495,3.5195,3.495,3.5195,65
20120301|2011-11-01 09:00,1,3.495,3.5285,3.495,3.526,17
20120301|2011-11-01 09:30,1,3.543,3.552,3.534,3.534,53
20120301|2011-11-01 10:00,1,3.531,3.5425,3.5255,3.532,17
20120301|2011-11-01 10:30,1,3.5245,3.5315,3.5135,3.515,24
20120301|2011-11-01 11:00,1,3.516,3.522,3.495,3.522,42
20120301|2011-11-01 11:30,1,3.5215,3.5275,3.5195,3.5195,55
20120301|2011-11-01 12:00,1,3.5175,3.524,3.5175,3.523,40
20120301|2011-11-01 12:30,1,3.536,3.5465,3.529,3.529,20
20120301|2011-11-01 13:00,1,3.53,3.548,3.53,3.548,14
20120301|2011-11-01 13:30,1,3.5375,3.5415,3.5325,3.54,11
20120301|2011-11-01 14:30,1,3.5375,3.543,3.518,3.5235,22
20120301|2011-11-01 15:00,1,3.527,3.528,3.527,3.528,2
20120301|2011-11-01 15:30,1,3.529,3.529,3.5255,3.527,5
20120301|2011-11-01 18:00,2,3.4995,3.4995,3.499,3.499,2
20120301|2011-11-01 19:30,2,3.5065,3.5195,3.5065,3.5195,10
20120301|2011-11-01 20:00,2,3.55,3.58,3.5485,3.567,28
20120301|2011-11-01 20:30,2,3.578,3.58,3.558,3.558,12
20120301|2011-11-01 21:00,2,3.5425,3.5425,3.5425,3.5425,1
20120301|2011-11-01 21:30,2,3.568,3.568,3.568,3.568,5
20120301|2011-11-02 00:30,2,3.58,3.58,3.574,3.574,3
20120301|2011-11-02 01:00,2,3.5735,3.6045,3.5735,3.6045,4
20120301|2011-11-02 01:30,2,3.6085,3.622,3.6065,3.622,12
20120301|2011-11-02 02:00,2,3.6085,3.616,3.6085,3.6125,5
20120301|2011-11-02 02:30,2,3.612,3.624,3.6115,3.621,13
20120301|2011-11-02 03:00,2,3.626,3.6455,3.626,3.6405,15
20120301|2011-11-02 03:30,2,3.633,3.644,3.63,3.6375,6
20120301|2011-11-02 04:00,2,3.637,3.637,3.6245,3.6245,8
20120301|2011-11-02 04:30,2,3.6255,3.629,3.605,3.6065,69
20120301|2011-11-02 05:00,2,3.606,3.6125,3.6025,3.611,60
20120301|2011-11-02 05:30,2,3.6105,3.62,3.6075,3.6075,30
20120301|2011-11-02 06:00,2,3.608,3.608,3.5865,3.592,95
20120301|2011-11-02 06:30,2,3.596,3.6185,3.596,3.6185,40
20120301|2011-11-02 07:00,2,3.6275,3.6275,3.607,3.607,27
20120301|2011-11-02 07:30,2,3.615,3.6185,3.595,3.6045,42
20120301|2011-11-02 08:00,2,3.613,3.613,3.598,3.608,12
20120301|2011-11-02 08:30,2,3.61,3.6135,3.602,3.607,59
20120301|2011-11-02 09:00,2,3.611,3.6195,3.6025,3.607,13
20120301|2011-11-02 09:30,2,3.6065,3.6275,3.6055,3.6235,50
20120301|2011-11-02 10:00,2,3.6245,3.6355,3.6175,3.6175,18
20120301|2011-11-02 10:30,2,3.618,3.6185,3.615,3.616,12
20120301|2011-11-02 11:00,2,3.612,3.617,3.6075,3.6155,18
20120301|2011-11-02 11:30,2,3.611,3.611,3.5945,3.5995,27
20120301|2011-11-02 12:00,2,3.596,3.596,3.578,3.579,78
20120301|2011-11-02 12:30,2,3.59,3.595,3.582,3.595,12
20120301|2011-11-02 13:00,2,3.591,3.5965,3.588,3.5965,15
20120301|2011-11-02 13:30,2,3.593,3.608,3.593,3.601,8
20120301|2011-11-02 14:00,2,3.601,3.6095,3.598,3.6095,12
20120301|2011-11-02 14:30,2,3.605,3.605,3.6005,3.6005,4
20120301|2011-11-02 15:00,2,3.602,3.606,3.602,3.606,8
20120301|2011-11-02 15:30,2,3.602,3.602,3.602,3.602,1
20120301|2011-11-02 16:00,2,3.606,3.606,3.606,3.606,1
20120301|2011-11-02 17:00,3,3.6,3.6,3.6,3.6,1
20120301|2011-11-02 17:30,3,3.5925,3.5925,3.5925,3.5925,1
20120301|2011-11-02 18:00,3,3.5805,3.5805,3.5805,3.5805,1
20120301|2011-11-02 18:30,3,3.589,3.589,3.5825,3.5825,4
20120301|2011-11-02 19:00,3,3.58,3.58,3.568,3.575,21
20120301|2011-11-02 19:30,3,3.5715,3.5715,3.5715,3.5715,2
20120301|2011-11-02 20:00,3,3.5735,3.5795,3.5645,3.5645,10
20120301|2011-11-02 20:30,3,3.5595,3.5595,3.5475,3.549,19
20120301|2011-11-02 21:00,3,3.5585,3.5585,3.557,3.557,2
20120301|2011-11-02 21:30,3,3.547,3.562,3.547,3.55,5
20120301|2011-11-02 22:00,3,3.555,3.555,3.555,3.555,2
20120301|2011-11-02 23:00,3,3.564,3.564,3.564,3.564,3
20120301|2011-11-02 23:30,3,3.564,3.564,3.547,3.547,14
20120301|2011-11-03 00:00,3,3.5535,3.5535,3.5535,3.5535,1
20120301|2011-11-03 00:30,3,3.547,3.552,3.544,3.552,10
20120301|2011-11-03 01:00,3,3.548,3.548,3.5345,3.535,6
20120301|2011-11-03 01:30,3,3.525,3.525,3.511,3.511,5
20120301|2011-11-03 02:00,3,3.5095,3.5105,3.497,3.499,27
20120301|2011-11-03 02:30,3,3.512,3.5125,3.4975,3.4975,9
20120301|2011-11-03 03:00,3,3.494,3.5035,3.494,3.5035,15
20120301|2011-11-03 03:30,3,3.52,3.52,3.52,3.52,3
20120301|2011-11-03 04:00,3,3.5385,3.55,3.5385,3.5395,12
20120301|2011-11-03 04:30,3,3.5375,3.556,3.5375,3.556,26
20120301|2011-11-03 05:00,3,3.565,3.565,3.5505,3.5505,12
20120301|2011-11-03 05:30,3,3.553,3.553,3.55,3.5525,13
20120301|2011-11-03 06:00,3,3.565,3.567,3.565,3.567,6
20120301|2011-11-03 06:30,3,3.571,3.583,3.5695,3.579,59
20120301|2011-11-03 07:00,3,3.5845,3.5845,3.572,3.572,54
20120301|2011-11-03 07:30,3,3.576,3.602,3.574,3.602,57
20120301|2011-11-03 08:00,3,3.603,3.623,3.6,3.602,82
20120301|2011-11-03 08:30,3,3.6025,3.607,3.537,3.5475,110
20120301|2011-11-03 09:00,3,3.55,3.559,3.5365,3.5555,74
20120301|2011-11-03 09:30,3,3.564,3.58,3.562,3.564,30
20120301|2011-11-03 10:00,3,3.5635,3.5735,3.556,3.5735,50
20120301|2011-11-03 10:30,3,3.58,3.58,3.564,3.564,9
20120301|2011-11-03 11:00,3,3.561,3.585,3.557,3.5825,57
20120301|2011-11-03 11:30,3,3.581,3.61,3.581,3.609,44
20120301|2011-11-03 12:00,3,3.607,3.607,3.601,3.6015,61
20120301|2011-11-03 12:30,3,3.599,3.61,3.599,3.61,28
20120301|2011-11-03 13:00,3,3.6085,3.6085,3.6,3.6,6
20120301|2011-11-03 13:30,3,3.6,3.6,3.599,3.599,2
20120301|2011-11-03 14:00,3,3.606,3.612,3.606,3.612,16
20120301|2011-11-03 14:30,3,3.6115,3.612,3.61,3.612,15
20120301|2011-11-03 15:00,3,3.6155,3.6175,3.614,3.614,6
20120301|2011-11-03 15:30,3,3.615,3.615,3.615,3.615,5
20120301|2011-11-03 17:30,4,3.605,3.605,3.605,3.605,2
20120301|2011-11-03 18:00,4,3.6195,3.632,3.6195,3.632,7
20120301|2011-11-03 18:30,4,3.632,3.632,3.6185,3.6185,7
20120301|2011-11-03 19:00,4,3.629,3.632,3.629,3.632,6
20120301|2011-11-03 19:30,4,3.625,3.626,3.587,3.587,34
20120301|2011-11-03 20:00,4,3.5925,3.623,3.5925,3.623,15
20120301|2011-11-03 20:30,4,3.6285,3.6535,3.628,3.6535,36
20120301|2011-11-03 21:00,4,3.6485,3.6485,3.643,3.6435,5
20120301|2011-11-03 21:30,4,3.6165,3.6165,3.6165,3.6165,2
20120301|2011-11-03 22:00,4,3.6185,3.628,3.615,3.616,10
20120301|2011-11-03 22:30,4,3.636,3.6365,3.635,3.635,10
20120301|2011-11-03 23:30,4,3.63,3.63,3.63,3.63,3
20120301|2011-11-04 00:00,4,3.6325,3.6325,3.6325,3.6325,1
20120301|2011-11-04 00:30,4,3.6455,3.663,3.6455,3.6615,6
20120301|2011-11-04 01:30,4,3.6585,3.67,3.6575,3.6695,9
20120301|2011-11-04 02:30,4,3.662,3.662,3.654,3.654,7
20120301|2011-11-04 03:00,4,3.646,3.646,3.635,3.635,9
20120301|2011-11-04 03:30,4,3.6365,3.6365,3.628,3.628,11
20120301|2011-11-04 04:00,4,3.633,3.633,3.6235,3.624,5
20120301|2011-11-04 04:30,4,3.644,3.651,3.644,3.651,18
20120301|2011-11-04 05:00,4,3.652,3.652,3.646,3.646,29
20120301|2011-11-04 05:30,4,3.64,3.6445,3.637,3.637,15
20120301|2011-11-04 06:00,4,3.633,3.637,3.63,3.6365,14
20120301|2011-11-04 06:30,4,3.6355,3.6375,3.632,3.632,4
20120301|2011-11-04 07:00,4,3.6215,3.629,3.617,3.62,19
20120301|2011-11-04 07:30,4,3.624,3.6375,3.6075,3.6075,58
20120301|2011-11-04 08:00,4,3.589,3.5945,3.58,3.589,53
20120301|2011-11-04 08:30,4,3.5865,3.6025,3.58,3.583,83
20120301|2011-11-04 09:00,4,3.58,3.586,3.575,3.575,61
20120301|2011-11-04 09:30,4,3.57,3.58,3.565,3.577,36
20120301|2011-11-04 10:00,4,3.585,3.593,3.58,3.593,21
20120301|2011-11-04 10:30,4,3.592,3.592,3.577,3.577,16
20120301|2011-11-04 11:00,4,3.579,3.585,3.5765,3.585,16
20120301|2011-11-04 11:30,4,3.585,3.586,3.5835,3.584,23
20120301|2011-11-04 12:00,4,3.5835,3.59,3.582,3.5885,55
20120301|2011-11-04 12:30,4,3.587,3.587,3.587,3.587,1
20120301|2011-11-04 13:00,4,3.5845,3.586,3.5845,3.5855,4
20120301|2011-11-04 13:30,4,3.5845,3.585,3.5815,3.585,9
20120301|2011-11-04 14:00,4,3.5785,3.5785,3.578,3.578,3
20120301|2011-11-04 14:30,4,3.5815,3.5875,3.5815,3.5815,8
20120301|2011-11-04 15:00,4,3.5875,3.5875,3.584,3.586,12
20120301|2011-11-04 15:30,4,3.5815,3.5815,3.5815,3.5815,2
20120301|2011-11-06 17:00,7,3.583,3.642,3.583,3.642,13
20120301|2011-11-06 18:00,7,3.625,3.625,3.622,3.622,3
20120301|2011-11-06 18:30,7,3.6205,3.6205,3.614,3.614,14
20120301|2011-11-06 19:00,7,3.6285,3.6285,3.61,3.61,14
20120301|2011-11-06 19:30,7,3.6075,3.61,3.5925,3.5925,27
20120301|2011-11-06 20:00,7,3.5975,3.5975,3.5965,3.5965,3
20120301|2011-11-06 20:30,7,3.601,3.603,3.601,3.603,3
20120301|2011-11-06 21:00,7,3.5705,3.5705,3.5705,3.5705,1
20120301|2011-11-06 23:30,7,3.561,3.566,3.5575,3.566,7
20120301|2011-11-07 00:00,7,3.563,3.569,3.563,3.569,2
20120301|2011-11-07 00:30,7,3.581,3.581,3.57,3.571,3
20120301|2011-11-07 01:00,7,3.5755,3.5755,3.5655,3.5655,18
20120301|2011-11-07 01:30,7,3.552,3.552,3.543,3.545,10
20120301|2011-11-07 02:00,7,3.543,3.543,3.5295,3.539,7
20120301|2011-11-07 02:30,7,3.532,3.532,3.52,3.52,4
20120301|2011-11-07 03:00,7,3.5225,3.5225,3.519,3.519,4
20120301|2011-11-07 04:00,7,3.518,3.522,3.517,3.522,6
20120301|2011-11-07 04:30,7,3.5265,3.538,3.5265,3.538,6
20120301|2011-11-07 05:00,7,3.56,3.5635,3.56,3.562,9
20120301|2011-11-07 05:30,7,3.564,3.58,3.5595,3.5675,12
20120301|2011-11-07 06:00,7,3.564,3.57,3.563,3.566,49
20120301|2011-11-07 06:30,7,3.564,3.5655,3.558,3.564,80
20120301|2011-11-07 07:00,7,3.5585,3.56,3.554,3.5545,17
20120301|2011-11-07 07:30,7,3.566,3.566,3.5545,3.5545,7
20120301|2011-11-07 08:00,7,3.567,3.573,3.565,3.565,10
20120301|2011-11-07 08:30,7,3.572,3.5825,3.572,3.576,15
20120301|2011-11-07 09:00,7,3.584,3.584,3.5625,3.563,63
20120301|2011-11-07 09:30,7,3.556,3.5575,3.5435,3.5435,32
20120301|2011-11-07 10:00,7,3.54,3.5575,3.54,3.551,68
20120301|2011-11-07 10:30,7,3.55,3.5535,3.5445,3.551,18
20120301|2011-11-07 11:00,7,3.561,3.566,3.556,3.556,32
20120301|2011-11-07 11:30,7,3.553,3.5655,3.5505,3.559,213
20120301|2011-11-07 12:00,7,3.559,3.559,3.5545,3.558,7
20120301|2011-11-07 12:30,7,3.556,3.557,3.555,3.557,19
20120301|2011-11-07 13:00,7,3.57,3.5765,3.57,3.574,16
20120301|2011-11-07 14:00,7,3.5825,3.594,3.5825,3.5935,11
20120301|2011-11-07 14:30,7,3.598,3.598,3.598,3.598,1
20120301|2011-11-07 15:00,7,3.5945,3.5985,3.593,3.595,10
20120301|2011-11-07 15:30,7,3.595,3.5985,3.5925,3.5945,17
20120301|2011-11-07 16:00,7,3.6,3.6075,3.6,3.6075,4
20120301|2011-11-07 17:00,8,3.5965,3.5965,3.595,3.595,4
20120301|2011-11-07 17:30,8,3.5855,3.594,3.5855,3.5935,6
20120301|2011-11-07 18:00,8,3.59,3.59,3.585,3.585,3
20120301|2011-11-07 18:30,8,3.585,3.593,3.584,3.593,6
20120301|2011-11-07 19:00,8,3.6,3.6045,3.572,3.572,15
20120301|2011-11-07 19:30,8,3.5745,3.588,3.574,3.588,8
20120301|2011-11-07 20:00,8,3.578,3.578,3.5495,3.5495,14
20120301|2011-11-07 21:00,8,3.566,3.591,3.566,3.591,8
20120301|2011-11-07 21:30,8,3.5935,3.5935,3.587,3.587,3
20120301|2011-11-07 22:00,8,3.585,3.585,3.585,3.585,1
20120301|2011-11-07 23:00,8,3.5795,3.5795,3.5795,3.5795,2
20120301|2011-11-07 23:30,8,3.5775,3.5825,3.5695,3.5815,10
20120301|2011-11-08 00:00,8,3.5785,3.5845,3.5735,3.5735,10
20120301|2011-11-08 00:30,8,3.5715,3.5715,3.5695,3.5695,3
20120301|2011-11-08 01:30,8,3.572,3.572,3.56,3.56,2
20120301|2011-11-08 02:00,8,3.554,3.57,3.554,3.57,2
20120301|2011-11-08 02:30,8,3.5735,3.586,3.5735,3.586,4
20120301|2011-11-08 03:00,8,3.59,3.5945,3.59,3.5945,6
20120301|2011-11-08 03:30,8,3.595,3.595,3.595,3.595,1
20120301|2011-11-08 04:00,8,3.5915,3.5915,3.5915,3.5915,1
20120301|2011-11-08 04:30,8,3.5945,3.5945,3.5945,3.5945,1
20120301|2011-11-08 05:30,8,3.5995,3.5995,3.5995,3.5995,1
20120301|2011-11-08 06:00,8,3.5865,3.5865,3.563,3.574,14
20120301|2011-11-08 06:30,8,3.576,3.582,3.572,3.582,22
20120301|2011-11-08 07:00,8,3.59,3.59,3.5815,3.5815,28
20120301|2011-11-08 07:30,8,3.576,3.583,3.5715,3.5815,23
20120301|2011-11-08 08:00,8,3.584,3.601,3.5795,3.58,44
20120301|2011-11-08 08:30,8,3.5815,3.582,3.571,3.582,143
20120301|2011-11-08 09:00,8,3.5845,3.5845,3.549,3.553,73
20120301|2011-11-08 09:30,8,3.5505,3.5675,3.5505,3.565,76
20120301|2011-11-08 10:00,8,3.5585,3.56,3.5325,3.5425,24
20120301|2011-11-08 10:30,8,3.5415,3.5465,3.53,3.544,83
20120301|2011-11-08 11:00,8,3.544,3.557,3.5415,3.557,9
20120301|2011-11-08 11:30,8,3.556,3.5585,3.5505,3.552,140
20120301|2011-11-08 12:00,8,3.55,3.554,3.5445,3.5445,28
20120301|2011-11-08 12:30,8,3.556,3.566,3.556,3.566,16
20120301|2011-11-08 13:00,8,3.562,3.565,3.5585,3.565,18
20120301|2011-11-08 13:30,8,3.58,3.58,3.5575,3.5575,8
20120301|2011-11-08 14:00,8,3.557,3.57,3.557,3.57,6
20120301|2011-11-08 14:30,8,3.5725,3.575,3.5725,3.575,4
20120301|2011-11-08 15:00,8,3.576,3.5775,3.5735,3.5735,8
20120301|2011-11-08 15:30,8,3.577,3.577,3.5615,3.5615,5
20120301|2011-11-08 16:00,8,3.5695,3.5695,3.5695,3.5695,4
20120301|2011-11-08 17:00,9,3.57,3.57,3.57,3.57,4
20120301|2011-11-08 17:30,9,3.572,3.572,3.5715,3.5715,2
20120301|2011-11-08 18:00,9,3.578,3.5835,3.578,3.5835,5
20120301|2011-11-08 18:30,9,3.5915,3.6055,3.59,3.6055,14
20120301|2011-11-08 19:00,9,3.61,3.619,3.608,3.608,47
20120301|2011-11-08 19:30,9,3.6125,3.6135,3.599,3.6125,24
20120301|2011-11-08 20:00,9,3.615,3.619,3.607,3.607,3
20120301|2011-11-08 20:30,9,3.603,3.6035,3.6,3.602,14
20120301|2011-11-08 21:00,9,3.5925,3.5925,3.5925,3.5925,16
20120301|2011-11-08 22:00,9,3.595,3.596,3.595,3.596,2
20120301|2011-11-08 22:30,9,3.582,3.5845,3.582,3.5845,2
20120301|2011-11-08 23:30,9,3.598,3.598,3.598,3.598,1
20120301|2011-11-09 00:00,9,3.5775,3.5775,3.5735,3.5735,8
20120301|2011-11-09 00:30,9,3.578,3.578,3.565,3.5745,5
20120301|2011-11-09 01:00,9,3.571,3.5715,3.571,3.5715,3
20120301|2011-11-09 01:30,9,3.567,3.567,3.5625,3.5625,5
20120301|2011-11-09 02:00,9,3.5685,3.5685,3.5535,3.5535,7
20120301|2011-11-09 02:30,9,3.55,3.5635,3.55,3.559,17
20120301|2011-11-09 03:00,9,3.5555,3.5555,3.541,3.541,20
20120301|2011-11-09 03:30,9,3.547,3.547,3.5,3.51,35
20120301|2011-11-09 04:00,9,3.512,3.513,3.492,3.4945,99
20120301|2011-11-09 04:30,9,3.4995,3.505,3.4925,3.505,69
20120301|2011-11-09 05:00,9,3.505,3.505,3.4885,3.49,114
20120301|2011-11-09 05:30,9,3.488,3.497,3.4865,3.494,57
20120301|2011-11-09 06:00,9,3.497,3.5,3.497,3.4985,25
20120301|2011-11-09 06:30,9,3.4975,3.5125,3.497,3.5125,15
20120301|2011-11-09 07:00,9,3.5165,3.5175,3.502,3.502,81
20120301|2011-11-09 07:30,9,3.4975,3.5135,3.4915,3.5135,74
20120301|2011-11-09 08:00,9,3.516,3.516,3.5075,3.5075,78
20120301|2011-11-09 08:30,9,3.5075,3.5095,3.463,3.463,187
20120301|2011-11-09 09:00,9,3.465,3.476,3.452,3.453,131
20120301|2011-11-09 09:30,9,3.4545,3.4705,3.445,3.468,94
20120301|2011-11-09 10:00,9,3.4645,3.4705,3.463,3.4685,30
20120301|2011-11-09 10:30,9,3.4675,3.469,3.45,3.462,69
20120301|2011-11-09 11:00,9,3.4605,3.4615,3.443,3.443,184
20120301|2011-11-09 11:30,9,3.4455,3.4685,3.4445,3.4635,174
20120301|2011-11-09 12:00,9,3.4615,3.473,3.4615,3.4615,58
20120301|2011-11-09 12:30,9,3.461,3.462,3.4465,3.448,51
20120301|2011-11-09 13:00,9,3.433,3.436,3.4215,3.425,44
20120301|2011-11-09 13:30,9,3.435,3.435,3.4205,3.4205,12
20120301|2011-11-09 14:00,9,3.4175,3.427,3.416,3.423,19
20120301|2011-11-09 14:30,9,3.42,3.42,3.41,3.412,26
20120301|2011-11-09 15:00,9,3.415,3.418,3.412,3.418,8
20120301|2011-11-09 15:30,9,3.414,3.4175,3.414,3.4175,4
20120301|2011-11-09 16:00,9,3.4165,3.4165,3.4165,3.4165,2
20120301|2011-11-09 17:00,10,3.4135,3.4255,3.4135,3.4145,13
20120301|2011-11-09 17:30,10,3.4155,3.4155,3.4135,3.4135,8
20120301|2011-11-09 18:00,10,3.4105,3.417,3.41,3.417,59
20120301|2011-11-09 18:30,10,3.417,3.4495,3.414,3.4495,107
20120301|2011-11-09 19:00,10,3.4305,3.4305,3.3875,3.3985,40
20120301|2011-11-09 19:30,10,3.3975,3.3975,3.394,3.394,5
20120301|2011-11-09 20:00,10,3.388,3.388,3.3785,3.38,13
20120301|2011-11-09 20:30,10,3.378,3.378,3.378,3.378,2
20120301|2011-11-09 21:00,10,3.385,3.4025,3.385,3.4,12
20120301|2011-11-09 21:30,10,3.391,3.3935,3.391,3.3935,4
20120301|2011-11-09 22:00,10,3.3865,3.3865,3.3855,3.3855,7
20120301|2011-11-09 23:30,10,3.378,3.381,3.378,3.381,4
20120301|2011-11-10 00:00,10,3.38,3.38,3.3725,3.3745,99
20120301|2011-11-10 00:30,10,3.3745,3.375,3.357,3.357,77
20120301|2011-11-10 01:00,10,3.3555,3.3555,3.34,3.3415,17
20120301|2011-11-10 01:30,10,3.3415,3.3465,3.3415,3.344,19
20120301|2011-11-10 02:00,10,3.3475,3.38,3.3475,3.3765,39
20120301|2011-11-10 02:30,10,3.3755,3.3885,3.369,3.388,30
20120301|2011-11-10 03:00,10,3.384,3.392,3.378,3.378,55
20120301|2011-11-10 03:30,10,3.385,3.4035,3.382,3.398,51
20120301|2011-11-10 04:00,10,3.3985,3.402,3.3845,3.3845,33
20120301|2011-11-10 04:30,10,3.3845,3.388,3.3685,3.38,64
20120301|2011-11-10 05:00,10,3.376,3.384,3.373,3.3745,36
20120301|2011-11-10 05:30,10,3.3815,3.402,3.3815,3.402,34
20120301|2011-11-10 06:00,10,3.4035,3.405,3.396,3.396,23
20120301|2011-11-10 06:30,10,3.3935,3.405,3.3925,3.4005,49
20120301|2011-11-10 07:00,10,3.403,3.417,3.3915,3.417,26
20120301|2011-11-10 07:30,10,3.42,3.421,3.4085,3.418,104
20120301|2011-11-10 08:00,10,3.414,3.414,3.3955,3.4055,56
20120301|2011-11-10 08:30,10,3.4065,3.412,3.385,3.385,66
20120301|2011-11-10 09:00,10,3.3805,3.3865,3.3585,3.3595,66
20120301|2011-11-10 09:30,10,3.3535,3.372,3.347,3.3705,100
20120301|2011-11-10 10:00,10,3.3685,3.374,3.361,3.37,76
20120301|2011-11-10 10:30,10,3.3735,3.4,3.3735,3.396,46
20120301|2011-11-10 11:00,10,3.394,3.4035,3.394,3.402,20
20120301|2011-11-10 11:30,10,3.395,3.3985,3.389,3.393,169
20120301|2011-11-10 12:00,10,3.3935,3.398,3.3935,3.3975,62
20120301|2011-11-10 12:30,10,3.395,3.398,3.39,3.3925,11
20120301|2011-11-10 13:00,10,3.3875,3.388,3.3765,3.385,17
20120301|2011-11-10 13:30,10,3.377,3.3785,3.377,3.3785,3
20120301|2011-11-10 14:00,10,3.377,3.384,3.377,3.384,9
20120301|2011-11-10 14:30,10,3.382,3.3915,3.382,3.3895,10
20120301|2011-11-10 15:30,10,3.398,3.3995,3.398,3.3995,2
20120301|2011-11-10 17:00,11,3.3965,3.3965,3.3675,3.3675,7
20120301|2011-11-10 18:00,11,3.39,3.391,3.39,3.391,2
20120301|2011-11-10 18:30,11,3.375,3.3765,3.37,3.37,4
20120301|2011-11-10 19:00,11,3.3875,3.409,3.3875,3.4075,12
20120301|2011-11-10 19:30,11,3.4,3.4095,3.4,3.404,7
20120301|2011-11-10 20:00,11,3.397,3.397,3.397,3.397,1
20120301|2011-11-10 20:30,11,3.4,3.4295,3.4,3.427,20
20120301|2011-11-10 21:00,11,3.4315,3.434,3.431,3.433,26
20120301|2011-11-10 22:30,11,3.43,3.43,3.43,3.43,1
20120301|2011-11-10 23:00,11,3.429,3.429,3.4175,3.4175,2
20120301|2011-11-10 23:30,11,3.421,3.438,3.4205,3.4375,7
20120301|2011-11-11 00:00,11,3.4375,3.4375,3.426,3.426,2
20120301|2011-11-11 00:30,11,3.419,3.419,3.4175,3.4175,12
20120301|2011-11-11 01:00,11,3.422,3.43,3.422,3.4285,6
20120301|2011-11-11 01:30,11,3.4225,3.4235,3.4145,3.4175,32
20120301|2011-11-11 02:00,11,3.417,3.417,3.4065,3.417,6
20120301|2011-11-11 03:00,11,3.4215,3.4285,3.4215,3.428,11
20120301|2011-11-11 03:30,11,3.419,3.4215,3.416,3.416,10
20120301|2011-11-11 04:00,11,3.419,3.419,3.4075,3.411,20
20120301|2011-11-11 04:30,11,3.4095,3.4095,3.3975,3.3975,15
20120301|2011-11-11 05:00,11,3.401,3.4085,3.399,3.4065,7
20120301|2011-11-11 05:30,11,3.4,3.401,3.398,3.398,5
20120301|2011-11-11 06:00,11,3.3915,3.396,3.3895,3.39,20
20120301|2011-11-11 06:30,11,3.392,3.417,3.384,3.417,58
20120301|2011-11-11 07:00,11,3.417,3.4215,3.413,3.4185,18
20120301|2011-11-11 07:30,11,3.414,3.414,3.403,3.409,59
20120301|2011-11-11 08:00,11,3.406,3.425,3.4035,3.425,42
20120301|2011-11-11 08:30,11,3.431,3.444,3.4295,3.4315,29
20120301|2011-11-11 09:00,11,3.439,3.4515,3.429,3.4515,48
20120301|2011-11-11 09:30,11,3.451,3.466,3.451,3.466,159
20120301|2011-11-11 10:00,11,3.4635,3.477,3.4635,3.475,60
20120301|2011-11-11 10:30,11,3.4735,3.4735,3.4625,3.4715,53
20120301|2011-11-11 11:00,11,3.4705,3.475,3.4685,3.471,16
20120301|2011-11-11 11:30,11,3.472,3.4865,3.4705,3.484,264
20120301|2011-11-11 12:00,11,3.484,3.4845,3.4795,3.4795,82
20120301|2011-11-11 12:30,11,3.4775,3.4825,3.4775,3.4825,8
20120301|2011-11-11 13:00,11,3.4835,3.488,3.4825,3.4875,23
20120301|2011-11-11 13:30,11,3.49,3.49,3.483,3.483,17
20120301|2011-11-11 14:00,11,3.481,3.484,3.4795,3.483,8
20120301|2011-11-11 14:30,11,3.487,3.4985,3.4835,3.4855,46
20120301|2011-11-11 15:00,11,3.482,3.4905,3.4815,3.4905,3
20120301|2011-11-11 15:30,11,3.4965,3.4965,3.4905,3.4905,11
20120301|2011-11-11 16:00,11,3.495,3.5025,3.495,3.5025,20
20120301|2011-11-13 17:00,14,3.527,3.538,3.5225,3.532,35
20120301|2011-11-13 17:30,14,3.536,3.538,3.53,3.53,35
20120301|2011-11-13 18:00,14,3.526,3.526,3.524,3.525,21
20120301|2011-11-13 18:30,14,3.5235,3.527,3.515,3.5195,35
20120301|2011-11-13 19:00,14,3.521,3.5395,3.515,3.5395,48
20120301|2011-11-13 19:30,14,3.533,3.5445,3.533,3.5365,34
20120301|2011-11-13 20:00,14,3.5365,3.537,3.5365,3.5365,5
20120301|2011-11-13 20:30,14,3.542,3.601,3.542,3.601,96
20120301|2011-11-13 21:00,14,3.6005,3.6005,3.5695,3.59,16
20120301|2011-11-13 21:30,14,3.5835,3.5865,3.5835,3.584,19
20120301|2011-11-13 22:30,14,3.578,3.578,3.5665,3.568,4
20120301|2011-11-13 23:00,14,3.566,3.566,3.566,3.566,1
20120301|2011-11-13 23:30,14,3.585,3.59,3.577,3.5855,20
20120301|2011-11-14 00:00,14,3.583,3.5875,3.5775,3.5835,34
20120301|2011-11-14 00:30,14,3.59,3.595,3.5865,3.588,22
20120301|2011-11-14 01:00,14,3.5835,3.5835,3.576,3.5835,13
20120301|2011-11-14 01:30,14,3.5845,3.5845,3.57,3.57,9
20120301|2011-11-14 02:00,14,3.578,3.578,3.561,3.561,11
20120301|2011-11-14 02:30,14,3.56,3.565,3.559,3.565,7
20120301|2011-11-14 03:00,14,3.5505,3.5505,3.54,3.543,34
20120301|2011-11-14 03:30,14,3.542,3.543,3.542,3.543,4
20120301|2011-11-14 04:00,14,3.537,3.55,3.537,3.55,6
20120301|2011-11-14 04:30,14,3.552,3.5525,3.55,3.55,9
20120301|2011-11-14 05:00,14,3.545,3.545,3.525,3.531,51
20120301|2011-11-14 05:30,14,3.5305,3.538,3.5295,3.5325,66
20120301|2011-11-14 06:00,14,3.5295,3.5305,3.522,3.525,31
20120301|2011-11-14 06:30,14,3.5245,3.535,3.519,3.535,14
20120301|2011-11-14 07:00,14,3.534,3.548,3.534,3.5395,134
20120301|2011-11-14 07:30,14,3.536,3.554,3.536,3.5485,30
20120301|2011-11-14 08:00,14,3.55,3.55,3.5385,3.548,107
20120301|2011-11-14 08:30,14,3.547,3.551,3.516,3.5265,81
20120301|2011-11-14 09:00,14,3.519,3.5345,3.5165,3.5325,52
20120301|2011-11-14 09:30,14,3.532,3.536,3.5225,3.535,66
20120301|2011-11-14 10:00,14,3.5305,3.543,3.5305,3.538,109
20120301|2011-11-14 10:30,14,3.539,3.545,3.521,3.5255,53
20120301|2011-11-14 11:00,14,3.5235,3.525,3.507,3.5115,88
20120301|2011-11-14 11:30,14,3.5125,3.5125,3.4945,3.507,216
20120301|2011-11-14 12:00,14,3.5045,3.5075,3.4995,3.5075,52
20120301|2011-11-14 12:30,14,3.51,3.515,3.504,3.504,11
20120301|2011-11-14 13:00,14,3.507,3.512,3.5065,3.512,14
20120301|2011-11-14 13:30,14,3.5045,3.5125,3.5045,3.51,5
20120301|2011-11-14 14:00,14,3.5075,3.513,3.5075,3.513,7
20120301|2011-11-14 14:30,14,3.5115,3.5125,3.506,3.5125,8
20120301|2011-11-14 15:00,14,3.5135,3.5135,3.5095,3.5105,10
20120301|2011-11-14 15:30,14,3.511,3.511,3.5075,3.51,9
20120301|2011-11-14 17:00,15,3.507,3.507,3.507,3.507,6
20120301|2011-11-14 17:30,15,3.515,3.515,3.514,3.5145,4
20120301|2011-11-14 18:00,15,3.517,3.5295,3.517,3.5255,15
20120301|2011-11-14 18:30,15,3.524,3.538,3.5235,3.537,116
20120301|2011-11-14 19:00,15,3.537,3.5405,3.5245,3.5285,33
20120301|2011-11-14 19:30,15,3.5315,3.5315,3.519,3.519,11
20120301|2011-11-14 20:00,15,3.52,3.525,3.52,3.525,20
20120301|2011-11-14 20:30,15,3.525,3.527,3.5155,3.527,97
20120301|2011-11-14 21:00,15,3.527,3.528,3.5205,3.521,100
20120301|2011-11-14 21:30,15,3.5245,3.5245,3.5245,3.5245,1
20120301|2011-11-14 22:00,15,3.5185,3.5185,3.512,3.512,5
20120301|2011-11-14 22:30,15,3.508,3.508,3.508,3.508,1
20120301|2011-11-14 23:00,15,3.503,3.503,3.5005,3.501,4
20120301|2011-11-14 23:30,15,3.5,3.5245,3.5,3.5245,18
20120301|2011-11-15 00:00,15,3.5215,3.5215,3.511,3.511,16
20120301|2011-11-15 00:30,15,3.511,3.5125,3.509,3.5125,31
20120301|2011-11-15 01:00,15,3.5125,3.517,3.5125,3.515,6
20120301|2011-11-15 01:30,15,3.515,3.515,3.509,3.509,2
20120301|2011-11-15 02:00,15,3.519,3.519,3.516,3.516,3
20120301|2011-11-15 02:30,15,3.5175,3.5175,3.5035,3.5035,17
20120301|2011-11-15 03:00,15,3.4955,3.4955,3.486,3.49,69
20120301|2011-11-15 03:30,15,3.4945,3.496,3.488,3.49,24
20120301|2011-11-15 04:00,15,3.4965,3.5055,3.494,3.5055,25
20120301|2011-11-15 04:30,15,3.4935,3.4935,3.485,3.488,80
20120301|2011-11-15 05:00,15,3.483,3.4855,3.4755,3.481,58
20120301|2011-11-15 05:30,15,3.479,3.4845,3.4735,3.483,8
20120301|2011-11-15 06:00,15,3.484,3.489,3.4805,3.488,67
20120301|2011-11-15 06:30,15,3.488,3.488,3.4795,3.484,38
20120301|2011-11-15 07:00,15,3.4815,3.491,3.48,3.4895,23
20120301|2011-11-15 07:30,15,3.499,3.5065,3.491,3.496,54
20120301|2011-11-15 08:00,15,3.4995,3.504,3.4895,3.504,20
20120301|2011-11-15 08:30,15,3.5045,3.53,3.5045,3.525,185
20120301|2011-11-15 09:00,15,3.528,3.528,3.5105,3.524,44
20120301|2011-11-15 09:30,15,3.526,3.532,3.522,3.5235,67
20120301|2011-11-15 10:00,15,3.5105,3.5145,3.4945,3.498,108
20120301|2011-11-15 10:30,15,3.491,3.5015,3.4835,3.4995,106
20120301|2011-11-15 11:00,15,3.4995,3.522,3.4995,3.52,63
20120301|2011-11-15 11:30,15,3.5205,3.527,3.5185,3.52,105
20120301|2011-11-15 12:00,15,3.52,3.528,3.52,3.526,91
20120301|2011-11-15 12:30,15,3.5265,3.5285,3.5225,3.5225,29
20120301|2011-11-15 13:00,15,3.5225,3.525,3.5135,3.5165,14
20120301|2011-11-15 13:30,15,3.521,3.521,3.519,3.52,8
20120301|2011-11-15 14:00,15,3.5205,3.5205,3.5155,3.5175,11
20120301|2011-11-15 14:30,15,3.5165,3.5205,3.5165,3.5205,8
20120301|2011-11-15 15:00,15,3.5175,3.5175,3.514,3.516,5
20120301|2011-11-15 15:30,15,3.5155,3.5155,3.5125,3.5125,10
20120301|2011-11-15 16:00,15,3.5135,3.5175,3.5135,3.5175,14
20120301|2011-11-15 17:00,16,3.5285,3.5295,3.5285,3.5295,2
20120301|2011-11-15 17:30,16,3.5325,3.5325,3.5325,3.5325,1
20120301|2011-11-15 18:00,16,3.5195,3.5195,3.5195,3.5195,4
20120301|2011-11-15 18:30,16,3.5155,3.5275,3.51,3.5275,14
20120301|2011-11-15 19:00,16,3.5345,3.554,3.5345,3.55,48
20120301|2011-11-15 19:30,16,3.5465,3.55,3.523,3.5235,53
20120301|2011-11-15 20:00,16,3.523,3.5235,3.504,3.5075,93
20120301|2011-11-15 20:30,16,3.5,3.501,3.494,3.494,24
20120301|2011-11-15 21:00,16,3.4875,3.4975,3.4875,3.4895,45
20120301|2011-11-15 21:30,16,3.4875,3.49,3.4805,3.49,54
20120301|2011-11-15 22:00,16,3.4945,3.4945,3.492,3.492,6
20120301|2011-11-15 22:30,16,3.487,3.487,3.487,3.487,2
20120301|2011-11-15 23:00,16,3.4875,3.4875,3.482,3.482,24
20120301|2011-11-15 23:30,16,3.48,3.48,3.4715,3.4715,18
20120301|2011-11-16 00:00,16,3.4695,3.4695,3.449,3.456,191
20120301|2011-11-16 00:30,16,3.457,3.4605,3.454,3.458,41
20120301|2011-11-16 01:00,16,3.454,3.465,3.454,3.4635,14
20120301|2011-11-16 01:30,16,3.459,3.47,3.458,3.462,63
20120301|2011-11-16 02:00,16,3.4595,3.477,3.4595,3.4735,73
20120301|2011-11-16 02:30,16,3.474,3.49,3.474,3.485,268
20120301|2011-11-16 03:00,16,3.485,3.494,3.484,3.4875,82
20120301|2011-11-16 03:30,16,3.4875,3.4925,3.485,3.487,21
20120301|2011-11-16 04:00,16,3.498,3.5065,3.496,3.496,43
20120301|2011-11-16 04:30,16,3.495,3.495,3.465,3.465,61
20120301|2011-11-16 05:00,16,3.463,3.466,3.457,3.4635,98
20120301|2011-11-16 05:30,16,3.465,3.4675,3.4565,3.466,25
20120301|2011-11-16 06:00,16,3.462,3.4705,3.4615,3.463,58
20120301|2011-11-16 06:30,16,3.463,3.4645,3.452,3.459,195
20120301|2011-11-16 07:00,16,3.4615,3.468,3.4545,3.46,63
20120301|2011-11-16 07:30,16,3.463,3.4665,3.4555,3.4665,31
20120301|2011-11-16 08:00,16,3.4635,3.4745,3.4635,3.473,61
20120301|2011-11-16 08:30,16,3.473,3.4845,3.469,3.4755,128
20120301|2011-11-16 09:00,16,3.478,3.478,3.462,3.468,81
20120301|2011-11-16 09:30,16,3.465,3.4985,3.463,3.4955,111
20120301|2011-11-16 10:00,16,3.5,3.518,3.5,3.507,79
20120301|2011-11-16 10:30,16,3.509,3.5135,3.4995,3.5105,150
20120301|2011-11-16 11:00,16,3.509,3.5135,3.505,3.505,112
20120301|2011-11-16 11:30,16,3.5055,3.516,3.5015,3.5025,96
20120301|2011-11-16 12:00,16,3.5055,3.513,3.502,3.513,27
20120301|2011-11-16 12:30,16,3.5105,3.522,3.5105,3.518,35
20120301|2011-11-16 13:00,16,3.531,3.5405,3.5225,3.539,111
20120301|2011-11-16 13:30,16,3.5355,3.545,3.5225,3.5225,144
20120301|2011-11-16 14:00,16,3.518,3.527,3.502,3.5025,25
20120301|2011-11-16 14:30,16,3.502,3.5025,3.488,3.4915,45
20120301|2011-11-16 15:00,16,3.4925,3.4925,3.484,3.484,20
20120301|2011-11-16 15:30,16,3.485,3.492,3.485,3.4905,24
20120301|2011-11-16 16:00,16,3.4915,3.4925,3.4915,3.4925,9
20120301|2011-11-16 17:00,17,3.4885,3.4885,3.482,3.484,13
20120301|2011-11-16 17:30,17,3.482,3.485,3.476,3.4785,23
20120301|2011-11-16 18:00,17,3.4825,3.4905,3.479,3.479,24
20120301|2011-11-16 18:30,17,3.479,3.489,3.477,3.487,11
20120301|2011-11-16 19:00,17,3.49,3.49,3.4345,3.457,144
20120301|2011-11-16 19:30,17,3.457,3.466,3.4495,3.464,54
20120301|2011-11-16 20:00,17,3.4635,3.47,3.455,3.463,55
20120301|2011-11-16 20:30,17,3.467,3.467,3.4495,3.463,29
20120301|2011-11-16 21:00,17,3.463,3.4965,3.463,3.4945,63
20120301|2011-11-16 21:30,17,3.4935,3.4965,3.4885,3.4925,21
20120301|2011-11-16 22:00,17,3.493,3.4965,3.493,3.496,8
20120301|2011-11-16 22:30,17,3.495,3.495,3.486,3.486,12
20120301|2011-11-16 23:00,17,3.495,3.5025,3.495,3.4985,10
20120301|2011-11-16 23:30,17,3.495,3.509,3.4945,3.4965,19
20120301|2011-11-17 00:00,17,3.497,3.497,3.4805,3.481,27
20120301|2011-11-17 00:30,17,3.484,3.499,3.4835,3.492,36
20120301|2011-11-17 01:00,17,3.491,3.4935,3.491,3.4915,8
20120301|2011-11-17 01:30,17,3.4895,3.4915,3.4825,3.488,24
20120301|2011-11-17 02:00,17,3.4815,3.492,3.473,3.4755,45
20120301|2011-11-17 02:30,17,3.47,3.475,3.4635,3.473,30
20120301|2011-11-17 03:00,17,3.47,3.4785,3.469,3.474,39
20120301|2011-11-17 03:30,17,3.472,3.472,3.4585,3.4595,53
20120301|2011-11-17 04:00,17,3.4585,3.4615,3.445,3.454,88
20120301|2011-11-17 04:30,17,3.455,3.455,3.444,3.453,31
20120301|2011-11-17 05:00,17,3.4525,3.455,3.4485,3.451,22
20120301|2011-11-17 05:30,17,3.451,3.451,3.432,3.434,59
20120301|2011-11-17 06:00,17,3.43,3.43,3.411,3.4225,147
20120301|2011-11-17 06:30,17,3.42,3.4315,3.42,3.429,57
20120301|2011-11-17 07:00,17,3.429,3.436,3.424,3.4255,148
20120301|2011-11-17 07:30,17,3.4255,3.4515,3.4255,3.442,191
20120301|2011-11-17 08:00,17,3.448,3.452,3.4295,3.4375,97
20120301|2011-11-17 08:30,17,3.4365,3.4365,3.4155,3.4325,181
20120301|2011-11-17 09:00,17,3.4305,3.4565,3.43,3.4565,204
20120301|2011-11-17 09:30,17,3.447,3.453,3.4305,3.431,143
20120301|2011-11-17 10:00,17,3.4345,3.4345,3.414,3.424,128
20120301|2011-11-17 10:30,17,3.4285,3.4345,3.422,3.4255,107
20120301|2011-11-17 11:00,17,3.429,3.43,3.4195,3.421,126
20120301|2011-11-17 11:30,17,3.421,3.421,3.3935,3.4015,301
20120301|2011-11-17 12:00,17,3.3965,3.3995,3.3815,3.389,373
20120301|2011-11-17 12:30,17,3.388,3.3925,3.3825,3.39,79
20120301|2011-11-17 13:00,17,3.389,3.3925,3.38,3.3875,70
20120301|2011-11-17 13:30,17,3.3875,3.395,3.3865,3.3905,124
20120301|2011-11-17 14:00,17,3.3905,3.3905,3.377,3.385,44
20120301|2011-11-17 14:30,17,3.383,3.383,3.376,3.376,9
20120301|2011-11-17 15:00,17,3.38,3.3855,3.38,3.3855,4
20120301|2011-11-17 15:30,17,3.388,3.3925,3.3875,3.392,9
20120301|2011-11-17 16:00,17,3.3925,3.393,3.3905,3.3905,13
20120301|2011-11-17 17:00,18,3.3935,3.3935,3.3715,3.3815,12
20120301|2011-11-17 17:30,18,3.382,3.384,3.382,3.384,11
20120301|2011-11-17 18:00,18,3.385,3.385,3.376,3.3785,19
20120301|2011-11-17 18:30,18,3.3755,3.383,3.3665,3.3665,39
20120301|2011-11-17 19:00,18,3.36,3.39,3.35,3.384,101
20120301|2011-11-17 19:30,18,3.3795,3.401,3.3795,3.3985,38
20120301|2011-11-17 20:00,18,3.405,3.408,3.395,3.3995,35
20120301|2011-11-17 20:30,18,3.403,3.411,3.3995,3.407,36
20120301|2011-11-17 21:00,18,3.4015,3.42,3.396,3.408,83
20120301|2011-11-17 21:30,18,3.41,3.415,3.4095,3.4105,10
20120301|2011-11-17 22:00,18,3.4115,3.4115,3.404,3.4065,6
20120301|2011-11-17 22:30,18,3.4065,3.4065,3.4005,3.405,9
20120301|2011-11-17 23:00,18,3.406,3.4065,3.3935,3.3935,24
20120301|2011-11-17 23:30,18,3.3895,3.4095,3.3885,3.409,129
20120301|2011-11-18 00:00,18,3.4085,3.4085,3.4025,3.4055,20
20120301|2011-11-18 00:30,18,3.4035,3.405,3.3955,3.4045,48
20120301|2011-11-18 01:00,18,3.4045,3.414,3.4005,3.414,28
20120301|2011-11-18 01:30,18,3.417,3.4205,3.412,3.413,26
20120301|2011-11-18 02:00,18,3.4125,3.416,3.4095,3.41,26
20120301|2011-11-18 02:30,18,3.406,3.4105,3.397,3.404,34
20120301|2011-11-18 03:00,18,3.408,3.4175,3.404,3.417,36
20120301|2011-11-18 03:30,18,3.42,3.431,3.42,3.427,182
20120301|2011-11-18 04:00,18,3.428,3.441,3.426,3.426,34
20120301|2011-11-18 04:30,18,3.4245,3.4305,3.4205,3.4305,29
20120301|2011-11-18 05:00,18,3.433,3.433,3.4225,3.4225,47
20120301|2011-11-18 05:30,18,3.425,3.4455,3.425,3.444,61
20120301|2011-11-18 06:00,18,3.4425,3.455,3.4375,3.451,108
20120301|2011-11-18 06:30,18,3.4495,3.459,3.4495,3.4495,70
20120301|2011-11-18 07:00,18,3.4495,3.4515,3.4415,3.4485,182
20120301|2011-11-18 07:30,18,3.447,3.4515,3.4435,3.45,99
20120301|2011-11-18 08:00,18,3.45,3.4525,3.423,3.424,88
20120301|2011-11-18 08:30,18,3.4175,3.4255,3.402,3.416,202
20120301|2011-11-18 09:00,18,3.4135,3.426,3.406,3.422,127
20120301|2011-11-18 09:30,18,3.4225,3.443,3.4225,3.4355,132
20120301|2011-11-18 10:00,18,3.4345,3.4345,3.4175,3.423,74
20120301|2011-11-18 10:30,18,3.424,3.4255,3.4105,3.4145,98
20120301|2011-11-18 11:00,18,3.416,3.42,3.4115,3.42,67
20120301|2011-11-18 11:30,18,3.4205,3.428,3.418,3.42,157
20120301|2011-11-18 12:00,18,3.4195,3.4255,3.4185,3.424,50
20120301|2011-11-18 12:30,18,3.4245,3.4285,3.4245,3.427,53
20120301|2011-11-18 13:00,18,3.421,3.436,3.416,3.4285,13
20120301|2011-11-18 13:30,18,3.4305,3.4315,3.4255,3.427,21
20120301|2011-11-18 14:00,18,3.42,3.427,3.42,3.424,17
20120301|2011-11-18 14:30,18,3.421,3.4235,3.419,3.422,23
20120301|2011-11-18 15:00,18,3.421,3.428,3.421,3.427,32
20120301|2011-11-18 15:30,18,3.4195,3.4195,3.4125,3.4125,8
20120301|2011-11-18 16:00,18,3.421,3.426,3.421,3.4215,4
20120301|2011-11-20 17:00,21,3.4255,3.4255,3.3885,3.4,47
20120301|2011-11-20 17:30,21,3.4025,3.407,3.4015,3.407,8
20120301|2011-11-20 18:00,21,3.403,3.404,3.3905,3.4,36
20120301|2011-11-20 18:30,21,3.3925,3.4005,3.371,3.376,68
20120301|2011-11-20 19:00,21,3.3765,3.402,3.376,3.3895,118
20120301|2011-11-20 19:30,21,3.392,3.392,3.3695,3.379,134
20120301|2011-11-20 20:00,21,3.379,3.3925,3.378,3.387,21
20120301|2011-11-20 20:30,21,3.383,3.388,3.3815,3.3855,91
20120301|2011-11-20 21:00,21,3.386,3.391,3.383,3.385,16
20120301|2011-11-20 21:30,21,3.3875,3.3905,3.3875,3.3905,51
20120301|2011-11-20 22:00,21,3.39,3.39,3.3895,3.39,29
20120301|2011-11-20 22:30,21,3.391,3.3925,3.391,3.391,13
20120301|2011-11-20 23:00,21,3.39,3.39,3.3855,3.386,29
20120301|2011-11-20 23:30,21,3.386,3.387,3.38,3.385,160
20120301|2011-11-21 00:00,21,3.3815,3.383,3.3765,3.377,19
20120301|2011-11-21 00:30,21,3.3835,3.388,3.3835,3.387,12
20120301|2011-11-21 01:00,21,3.386,3.386,3.3855,3.3855,6
20120301|2011-11-21 01:30,21,3.3875,3.3875,3.38,3.382,23
20120301|2011-11-21 02:00,21,3.3845,3.3845,3.369,3.3715,51
20120301|2011-11-21 02:30,21,3.3705,3.3705,3.358,3.3585,201
20120301|2011-11-21 03:00,21,3.36,3.3615,3.3425,3.3435,185
20120301|2011-11-21 03:30,21,3.3415,3.342,3.3235,3.328,164
20120301|2011-11-21 04:00,21,3.33,3.331,3.319,3.329,216
20120301|2011-11-21 04:30,21,3.324,3.336,3.32,3.332,150
20120301|2011-11-21 05:00,21,3.3305,3.34,3.3295,3.3355,45
20120301|2011-11-21 05:30,21,3.332,3.332,3.3245,3.3315,100
20120301|2011-11-21 06:00,21,3.329,3.332,3.325,3.327,52
20120301|2011-11-21 06:30,21,3.3295,3.3375,3.327,3.336,19
20120301|2011-11-21 07:00,21,3.338,3.3425,3.324,3.3395,409
20120301|2011-11-21 07:30,21,3.338,3.3545,3.338,3.3455,128
20120301|2011-11-21 08:00,21,3.349,3.3535,3.341,3.3415,137
20120301|2011-11-21 08:30,21,3.339,3.344,3.3205,3.326,215
20120301|2011-11-21 09:00,21,3.326,3.333,3.321,3.326,205
20120301|2011-11-21 09:30,21,3.3255,3.3255,3.292,3.292,335
20120301|2011-11-21 10:00,21,3.292,3.308,3.2885,3.3045,390
20120301|2011-11-21 10:30,21,3.3025,3.3175,3.297,3.3175,280
20120301|2011-11-21 11:00,21,3.319,3.321,3.309,3.309,195
20120301|2011-11-21 11:30,21,3.3085,3.321,3.308,3.3185,285
20120301|2011-11-21 12:00,21,3.318,3.326,3.3175,3.324,155
20120301|2011-11-21 12:30,21,3.321,3.321,3.3145,3.3145,35
20120301|2011-11-21 13:00,21,3.3135,3.3295,3.3135,3.3265,55
20120301|2011-11-21 13:30,21,3.3275,3.333,3.3265,3.3265,51
20120301|2011-11-21 14:00,21,3.326,3.335,3.32,3.334,54
20120301|2011-11-21 14:30,21,3.334,3.34,3.331,3.331,77
20120301|2011-11-21 15:00,21,3.336,3.345,3.334,3.337,61
20120301|2011-11-21 15:30,21,3.338,3.338,3.329,3.3295,22
20120301|2011-11-21 16:00,21,3.328,3.3315,3.327,3.33,22
20120301|2011-11-21 17:00,22,3.321,3.327,3.3155,3.327,9
20120301|2011-11-21 17:30,22,3.33,3.3315,3.321,3.3315,21
20120301|2011-11-21 18:00,22,3.3225,3.3315,3.314,3.3295,5
20120301|2011-11-21 18:30,22,3.3285,3.355,3.327,3.3465,81
20120301|2011-11-21 19:00,22,3.3465,3.356,3.3435,3.3535,215
20120301|2011-11-21 19:30,22,3.3525,3.3605,3.3495,3.357,57
20120301|2011-11-21 20:00,22,3.3615,3.3625,3.353,3.3625,44
20120301|2011-11-21 20:30,22,3.362,3.38,3.358,3.3735,177
20120301|2011-11-21 21:00,22,3.373,3.3805,3.3655,3.3655,63
20120301|2011-11-21 21:30,22,3.3665,3.37,3.36,3.362,56
20120301|2011-11-21 22:00,22,3.3605,3.3625,3.3575,3.3625,40
20120301|2011-11-21 22:30,22,3.36,3.36,3.3495,3.353,24
20120301|2011-11-21 23:00,22,3.3555,3.361,3.3555,3.36,18
20120301|2011-11-21 23:30,22,3.3695,3.373,3.3625,3.364,50
20120301|2011-11-22 00:00,22,3.3655,3.3725,3.363,3.3725,44
20120301|2011-11-22 00:30,22,3.3595,3.363,3.3535,3.3625,43
20120301|2011-11-22 01:00,22,3.364,3.3745,3.363,3.3675,58
20120301|2011-11-22 01:30,22,3.3675,3.3855,3.3675,3.377,181
20120301|2011-11-22 02:00,22,3.3755,3.3855,3.375,3.375,42
20120301|2011-11-22 02:30,22,3.3835,3.3875,3.377,3.379,44
20120301|2011-11-22 03:00,22,3.379,3.379,3.3695,3.374,47
20120301|2011-11-22 03:30,22,3.3725,3.3725,3.365,3.365,12
20120301|2011-11-22 04:00,22,3.364,3.374,3.3625,3.374,18
20120301|2011-11-22 04:30,22,3.377,3.3805,3.369,3.3705,37
20120301|2011-11-22 05:00,22,3.3725,3.38,3.3715,3.3775,17
20120301|2011-11-22 05:30,22,3.379,3.385,3.3765,3.377,54
20120301|2011-11-22 06:00,22,3.376,3.3775,3.37,3.3725,24
20120301|2011-11-22 06:30,22,3.3715,3.372,3.359,3.3645,110
20120301|2011-11-22 07:00,22,3.365,3.3685,3.345,3.352,251
20120301|2011-11-22 07:30,22,3.345,3.3485,3.3345,3.3425,204
20120301|2011-11-22 08:00,22,3.342,3.355,3.3385,3.352,195
20120301|2011-11-22 08:30,22,3.353,3.3705,3.348,3.3605,160
20120301|2011-11-22 09:00,22,3.365,3.367,3.355,3.3665,79
20120301|2011-11-22 09:30,22,3.3685,3.372,3.345,3.346,237
20120301|2011-11-22 10:00,22,3.346,3.35,3.3385,3.342,190
20120301|2011-11-22 10:30,22,3.3395,3.3395,3.3245,3.329,294
20120301|2011-11-22 11:00,22,3.332,3.361,3.332,3.3465,342
20120301|2011-11-22 11:30,22,3.35,3.358,3.345,3.351,306
20120301|2011-11-22 12:00,22,3.3545,3.3635,3.3475,3.354,158
20120301|2011-11-22 12:30,22,3.354,3.3575,3.349,3.349,48
20120301|2011-11-22 13:00,22,3.35,3.35,3.3415,3.3445,80
20120301|2011-11-22 13:30,22,3.338,3.3415,3.336,3.337,40
20120301|2011-11-22 14:00,22,3.337,3.3385,3.33,3.336,51
20120301|2011-11-22 14:30,22,3.339,3.339,3.333,3.3345,24
20120301|2011-11-22 15:00,22,3.332,3.3335,3.3275,3.331,42
20120301|2011-11-22 15:30,22,3.334,3.335,3.324,3.325,76
20120301|2011-11-22 16:00,22,3.329,3.3295,3.325,3.3265,16
20120301|2011-11-22 17:00,23,3.326,3.335,3.324,3.335,34
20120301|2011-11-22 17:30,23,3.3375,3.35,3.3375,3.35,35
20120301|2011-11-22 18:00,23,3.348,3.352,3.345,3.345,85
20120301|2011-11-22 18:30,23,3.3455,3.359,3.3425,3.357,83
20120301|2011-11-22 19:00,23,3.362,3.381,3.362,3.3805,321
20120301|2011-11-22 19:30,23,3.3805,3.3805,3.3425,3.3425,270
20120301|2011-11-22 20:00,23,3.3405,3.3505,3.333,3.3375,163
20120301|2011-11-22 20:30,23,3.3375,3.3455,3.321,3.3335,278
20120301|2011-11-22 21:00,23,3.336,3.345,3.336,3.337,137
20120301|2011-11-22 21:30,23,3.337,3.337,3.3245,3.333,40
20120301|2011-11-22 22:00,23,3.335,3.3365,3.3265,3.328,59
20120301|2011-11-22 22:30,23,3.327,3.336,3.327,3.331,71
20120301|2011-11-22 23:00,23,3.3305,3.3305,3.326,3.3285,7
20120301|2011-11-22 23:30,23,3.3265,3.3345,3.3265,3.334,78
20120301|2011-11-23 00:00,23,3.33,3.333,3.326,3.326,67
20120301|2011-11-23 00:30,23,3.3255,3.329,3.312,3.3135,139
20120301|2011-11-23 01:00,23,3.3125,3.3175,3.309,3.3135,69
20120301|2011-11-23 01:30,23,3.3135,3.314,3.296,3.2965,215
20120301|2011-11-23 02:00,23,3.296,3.315,3.2925,3.313,67
20120301|2011-11-23 02:30,23,3.312,3.3185,3.309,3.3095,68
20120301|2011-11-23 03:00,23,3.3045,3.306,3.295,3.304,246
20120301|2011-11-23 03:30,23,3.309,3.3125,3.303,3.304,31
20120301|2011-11-23 04:00,23,3.3025,3.3025,3.2685,3.27,417
20120301|2011-11-23 04:30,23,3.27,3.276,3.266,3.2735,152
20120301|2011-11-23 05:00,23,3.273,3.2855,3.268,3.2855,66
20120301|2011-11-23 05:30,23,3.2855,3.29,3.279,3.279,189
20120301|2011-11-23 06:00,23,3.279,3.281,3.2645,3.2645,146
20120301|2011-11-23 06:30,23,3.264,3.272,3.254,3.2545,85
20120301|2011-11-23 07:00,23,3.2575,3.262,3.248,3.2615,467
20120301|2011-11-23 07:30,23,3.26,3.2705,3.26,3.268,197
20120301|2011-11-23 08:00,23,3.268,3.2865,3.2665,3.277,278
20120301|2011-11-23 08:30,23,3.2775,3.28,3.265,3.265,193
20120301|2011-11-23 09:00,23,3.265,3.275,3.2625,3.269,177
20120301|2011-11-23 09:30,23,3.2695,3.287,3.262,3.2795,365
20120301|2011-11-23 10:00,23,3.279,3.286,3.267,3.2855,172
20120301|2011-11-23 10:30,23,3.2805,3.297,3.28,3.287,273
20120301|2011-11-23 11:00,23,3.29,3.2955,3.2845,3.285,162
20120301|2011-11-23 11:30,23,3.284,3.298,3.282,3.2915,317
20120301|2011-11-23 12:00,23,3.292,3.293,3.286,3.29,94
20120301|2011-11-23 12:30,23,3.2955,3.3,3.294,3.299,103
20120301|2011-11-23 13:00,23,3.297,3.297,3.274,3.276,46
20120301|2011-11-23 13:30,23,3.277,3.283,3.2755,3.282,41
20120301|2011-11-23 14:00,23,3.2785,3.291,3.2785,3.285,54
20120301|2011-11-23 14:30,23,3.28,3.282,3.274,3.275,27
20120301|2011-11-23 15:00,23,3.276,3.276,3.268,3.271,36
20120301|2011-11-23 15:30,23,3.271,3.271,3.2655,3.2655,17
20120301|2011-11-23 16:00,23,3.2665,3.272,3.266,3.272,7
20120301|2011-11-23 17:00,25,3.278,3.2885,3.267,3.2885,14
20120301|2011-11-23 17:30,25,3.281,3.282,3.2805,3.282,8
20120301|2011-11-23 18:00,25,3.283,3.2895,3.283,3.2895,11
20120301|2011-11-23 18:30,25,3.288,3.3,3.2845,3.3,47
20120301|2011-11-23 19:00,25,3.3,3.3175,3.26,3.26,226
20120301|2011-11-23 19:30,25,3.258,3.2645,3.2185,3.244,346
20120301|2011-11-23 20:00,25,3.246,3.253,3.24,3.252,110
20120301|2011-11-23 20:30,25,3.2495,3.285,3.2465,3.2795,259
20120301|2011-11-23 21:00,25,3.2805,3.3305,3.2805,3.325,285
20120301|2011-11-23 21:30,25,3.325,3.3265,3.3175,3.3245,77
20120301|2011-11-23 22:00,25,3.322,3.3245,3.3205,3.322,13
20120301|2011-11-23 22:30,25,3.324,3.324,3.311,3.3135,32
20120301|2011-11-23 23:00,25,3.3175,3.332,3.3175,3.324,57
20120301|2011-11-23 23:30,25,3.3245,3.328,3.2925,3.293,174
20120301|2011-11-24 00:00,25,3.299,3.3045,3.291,3.296,98
20120301|2011-11-24 00:30,25,3.3,3.315,3.299,3.315,99
20120301|2011-11-24 01:00,25,3.319,3.324,3.308,3.308,100
20120301|2011-11-24 01:30,25,3.308,3.315,3.305,3.305,34
20120301|2011-11-24 02:00,25,3.305,3.31,3.303,3.309,31
20120301|2011-11-24 02:30,25,3.31,3.312,3.306,3.306,14
20120301|2011-11-24 03:00,25,3.309,3.32,3.308,3.315,40
20120301|2011-11-24 03:30,25,3.315,3.3235,3.315,3.3215,29
20120301|2011-11-24 04:00,25,3.3235,3.3235,3.3055,3.31,130
20120301|2011-11-24 04:30,25,3.3105,3.313,3.3035,3.3055,116
20120301|2011-11-24 05:00,25,3.309,3.3105,3.301,3.305,17
20120301|2011-11-24 05:30,25,3.308,3.312,3.303,3.3075,66
20120301|2011-11-24 06:00,25,3.31,3.315,3.31,3.315,26
20120301|2011-11-24 06:30,25,3.312,3.3155,3.311,3.315,51
20120301|2011-11-24 07:00,25,3.315,3.3205,3.312,3.313,110
20120301|2011-11-24 07:30,25,3.313,3.3175,3.301,3.304,124
20120301|2011-11-24 08:00,25,3.304,3.3065,3.302,3.303,41
20120301|2011-11-24 08:30,25,3.3025,3.304,3.2865,3.2935,169
20120301|2011-11-24 09:00,25,3.2945,3.3015,3.288,3.3015,85
20120301|2011-11-24 09:30,25,3.299,3.299,3.2945,3.295,43
20120301|2011-11-24 10:00,25,3.294,3.3,3.2935,3.295,34
20120301|2011-11-24 10:30,25,3.2975,3.298,3.292,3.297,50
20120301|2011-11-24 11:00,25,3.296,3.3,3.296,3.2965,48
20120301|2011-11-24 11:30,25,3.297,3.2975,3.2955,3.297,20
20120301|2011-11-24 12:00,25,3.2955,3.298,3.2915,3.294,23
20120301|2011-11-24 17:00,25,3.2965,3.2965,3.2925,3.2925,23
20120301|2011-11-24 17:30,25,3.29,3.29,3.2895,3.2895,9
20120301|2011-11-24 18:00,25,3.2895,3.2925,3.2875,3.2925,33
20120301|2011-11-24 18:30,25,3.29,3.3,3.2895,3.3,115
20120301|2011-11-24 19:00,25,3.291,3.31,3.277,3.31,484
20120301|2011-11-24 19:30,25,3.31,3.313,3.2975,3.304,198
20120301|2011-11-24 20:00,25,3.306,3.3145,3.297,3.3,142
20120301|2011-11-24 20:30,25,3.3005,3.3005,3.2865,3.2995,197
20120301|2011-11-24 21:00,25,3.299,3.3015,3.291,3.2975,124
20120301|2011-11-24 21:30,25,3.2975,3.2975,3.2895,3.2965,7
20120301|2011-11-24 22:00,25,3.292,3.295,3.292,3.295,5
20120301|2011-11-24 22:30,25,3.2915,3.2915,3.287,3.289,25
20120301|2011-11-24 23:00,25,3.2885,3.29,3.2775,3.283,115
20120301|2011-11-24 23:30,25,3.286,3.2885,3.2835,3.286,133
20120301|2011-11-25 00:00,25,3.286,3.286,3.265,3.265,458
20120301|2011-11-25 00:30,25,3.266,3.277,3.266,3.269,278
20120301|2011-11-25 01:00,25,3.2725,3.275,3.2635,3.265,32
20120301|2011-11-25 01:30,25,3.268,3.274,3.267,3.274,36
20120301|2011-11-25 02:00,25,3.2715,3.279,3.2685,3.279,61
20120301|2011-11-25 02:30,25,3.2755,3.2785,3.251,3.2535,143
20120301|2011-11-25 03:00,25,3.2515,3.256,3.238,3.2445,319
20120301|2011-11-25 03:30,25,3.245,3.255,3.2445,3.255,138
20120301|2011-11-25 04:00,25,3.2515,3.255,3.245,3.2515,95
20120301|2011-11-25 04:30,25,3.25,3.252,3.242,3.244,95
20120301|2011-11-25 05:00,25,3.244,3.265,3.244,3.2635,117
20120301|2011-11-25 05:30,25,3.26,3.272,3.258,3.268,156
20120301|2011-11-25 06:00,25,3.2685,3.285,3.2675,3.285,264
20120301|2011-11-25 06:30,25,3.282,3.282,3.27,3.27,274
20120301|2011-11-25 07:00,25,3.27,3.2735,3.2645,3.2715,248
20120301|2011-11-25 07:30,25,3.2705,3.28,3.2635,3.276,293
20120301|2011-11-25 08:00,25,3.2755,3.278,3.2675,3.2675,169
20120301|2011-11-25 08:30,25,3.2675,3.304,3.2665,3.3,431
20120301|2011-11-25 09:00,25,3.3005,3.31,3.3,3.308,473
20120301|2011-11-25 09:30,25,3.308,3.33,3.306,3.309,379
20120301|2011-11-25 10:00,25,3.3095,3.3145,3.299,3.302,137
20120301|2011-11-25 10:30,25,3.301,3.3045,3.28,3.2845,486
20120301|2011-11-25 11:00,25,3.2845,3.29,3.2725,3.29,286
20120301|2011-11-25 11:30,25,3.29,3.294,3.277,3.284,303
20120301|2011-11-25 12:00,25,3.284,3.2845,3.28,3.283,70
20120301|2011-11-25 12:30,25,3.287,3.2925,3.2865,3.2865,8
20120301|2011-11-27 17:00,28,3.3055,3.3625,3.3055,3.346,355
20120301|2011-11-27 17:30,28,3.3455,3.3525,3.3315,3.3425,203
20120301|2011-11-27 18:00,28,3.3445,3.361,3.3445,3.345,186
20120301|2011-11-27 18:30,28,3.346,3.351,3.342,3.3475,136
20120301|2011-11-27 19:00,28,3.3475,3.387,3.344,3.3795,785
20120301|2011-11-27 19:30,28,3.379,3.38,3.3715,3.3755,172
20120301|2011-11-27 20:00,28,3.377,3.3855,3.369,3.373,231
20120301|2011-11-27 20:30,28,3.373,3.3825,3.3725,3.376,176
20120301|2011-11-27 21:00,28,3.382,3.3975,3.362,3.365,537
20120301|2011-11-27 21:30,28,3.364,3.377,3.364,3.3755,142
20120301|2011-11-27 22:00,28,3.3735,3.374,3.367,3.37,87
20120301|2011-11-27 22:30,28,3.366,3.366,3.36,3.363,81
20120301|2011-11-27 23:00,28,3.363,3.3685,3.363,3.366,58
20120301|2011-11-27 23:30,28,3.368,3.3695,3.359,3.3635,209
20120301|2011-11-28 00:00,28,3.365,3.3715,3.363,3.371,169
20120301|2011-11-28 00:30,28,3.369,3.3745,3.3635,3.3745,163
20120301|2011-11-28 01:00,28,3.3745,3.382,3.3675,3.3675,105
20120301|2011-11-28 01:30,28,3.3685,3.3705,3.364,3.37,97
20120301|2011-11-28 02:00,28,3.3675,3.382,3.3665,3.3815,182
20120301|2011-11-28 02:30,28,3.382,3.393,3.382,3.3865,249
20120301|2011-11-28 03:00,28,3.388,3.39,3.372,3.3755,295
20120301|2011-11-28 03:30,28,3.373,3.388,3.373,3.386,258
20120301|2011-11-28 04:00,28,3.386,3.39,3.381,3.3825,201
20120301|2011-11-28 04:30,28,3.3815,3.384,3.3725,3.376,220
20120301|2011-11-28 05:00,28,3.3775,3.3795,3.3715,3.374,241
20120301|2011-11-28 05:30,28,3.3725,3.382,3.3725,3.376,131
20120301|2011-11-28 06:00,28,3.3755,3.3765,3.3625,3.3635,317
20120301|2011-11-28 06:30,28,3.366,3.372,3.361,3.367,275
20120301|2011-11-28 07:00,28,3.3675,3.38,3.366,3.3745,582
20120301|2011-11-28 07:30,28,3.374,3.378,3.3695,3.375,406
20120301|2011-11-28 08:00,28,3.374,3.389,3.374,3.385,493
20120301|2011-11-28 08:30,28,3.384,3.3865,3.376,3.3865,389
20120301|2011-11-28 09:00,28,3.3865,3.409,3.3775,3.402,1339
20120301|2011-11-28 09:30,28,3.403,3.4155,3.4005,3.41,867
20120301|2011-11-28 10:00,28,3.4095,3.4095,3.3945,3.399,638
20120301|2011-11-28 10:30,28,3.399,3.401,3.3905,3.3915,320
20120301|2011-11-28 11:00,28,3.3925,3.3945,3.3825,3.3825,325
20120301|2011-11-28 11:30,28,3.3825,3.3845,3.3705,3.372,1043
20120301|2011-11-28 12:00,28,3.372,3.382,3.3685,3.3805,434
20120301|2011-11-28 12:30,28,3.379,3.3825,3.3665,3.3665,162
20120301|2011-11-28 13:00,28,3.3685,3.374,3.367,3.37,87
20120301|2011-11-28 13:30,28,3.371,3.371,3.3575,3.359,104
20120301|2011-11-28 14:00,28,3.358,3.359,3.35,3.358,185
20120301|2011-11-28 14:30,28,3.355,3.3625,3.35,3.361,68
20120301|2011-11-28 15:00,28,3.362,3.3645,3.356,3.3575,40
20120301|2011-11-28 15:30,28,3.3615,3.362,3.356,3.3565,16
20120301|2011-11-28 16:00,28,3.357,3.362,3.3555,3.358,5
20120301|2011-11-28 17:00,29,3.365,3.368,3.3555,3.3665,76
20120301|2011-11-28 17:30,29,3.3655,3.3695,3.365,3.367,86
20120301|2011-11-28 18:00,29,3.3665,3.3665,3.3465,3.3545,249
20120301|2011-11-28 18:30,29,3.3515,3.3645,3.3515,3.359,151
20120301|2011-11-28 19:00,29,3.3585,3.374,3.358,3.3715,799
20120301|2011-11-28 19:30,29,3.372,3.372,3.361,3.361,522
20120301|2011-11-28 20:00,29,3.362,3.364,3.347,3.3565,496
20120301|2011-11-28 20:30,29,3.3565,3.3675,3.3535,3.357,357
20120301|2011-11-28 21:00,29,3.3555,3.3695,3.3555,3.3625,239
20120301|2011-11-28 21:30,29,3.363,3.3705,3.363,3.369,127
20120301|2011-11-28 22:00,29,3.3685,3.3715,3.363,3.368,73
20120301|2011-11-28 22:30,29,3.3705,3.3715,3.365,3.3685,79
20120301|2011-11-28 23:00,29,3.3685,3.38,3.3685,3.3795,273
20120301|2011-11-28 23:30,29,3.378,3.3865,3.3745,3.381,542
20120301|2011-11-29 00:00,29,3.381,3.387,3.3785,3.383,230
20120301|2011-11-29 00:30,29,3.384,3.385,3.378,3.3815,676
20120301|2011-11-29 01:00,29,3.3815,3.3825,3.3785,3.3795,221
20120301|2011-11-29 01:30,29,3.3785,3.383,3.3685,3.369,466
20120301|2011-11-29 02:00,29,3.3685,3.3685,3.357,3.359,753
20120301|2011-11-29 02:30,29,3.359,3.3615,3.348,3.3495,408
20120301|2011-11-29 03:00,29,3.35,3.3635,3.3455,3.361,723
20120301|2011-11-29 03:30,29,3.361,3.3675,3.3555,3.3665,423
20120301|2011-11-29 04:00,29,3.366,3.396,3.366,3.394,1408
20120301|2011-11-29 04:30,29,3.394,3.4035,3.391,3.396,890
20120301|2011-11-29 05:00,29,3.3965,3.411,3.395,3.4065,973
20120301|2011-11-29 05:30,29,3.4075,3.408,3.3935,3.4,726
20120301|2011-11-29 06:00,29,3.4,3.4015,3.384,3.389,1066
20120301|2011-11-29 06:30,29,3.389,3.3925,3.378,3.3785,652
20120301|2011-11-29 07:00,29,3.3785,3.387,3.3675,3.375,1421
20120301|2011-11-29 07:30,29,3.375,3.3775,3.365,3.376,579
20120301|2011-11-29 08:00,29,3.3755,3.378,3.3575,3.369,1063
20120301|2011-11-29 08:30,29,3.366,3.3845,3.3605,3.3835,1293
20120301|2011-11-29 09:00,29,3.3845,3.3995,3.3805,3.3945,1507
20120301|2011-11-29 09:30,29,3.394,3.3965,3.376,3.379,1610
20120301|2011-11-29 10:00,29,3.379,3.385,3.375,3.383,593
20120301|2011-11-29 10:30,29,3.3835,3.3945,3.383,3.3915,811
20120301|2011-11-29 11:00,29,3.3925,3.404,3.391,3.402,842
20120301|2011-11-29 11:30,29,3.402,3.402,3.3875,3.39,1198
20120301|2011-11-29 12:00,29,3.39,3.3975,3.385,3.395,494
20120301|2011-11-29 12:30,29,3.396,3.3975,3.3905,3.391,335
20120301|2011-11-29 13:00,29,3.3905,3.408,3.3835,3.406,553
20120301|2011-11-29 13:30,29,3.4035,3.4095,3.4005,3.4055,359
20120301|2011-11-29 14:00,29,3.4055,3.4105,3.402,3.406,641
20120301|2011-11-29 14:30,29,3.409,3.412,3.405,3.41,494
20120301|2011-11-29 15:00,29,3.408,3.4145,3.403,3.403,191
20120301|2011-11-29 15:30,29,3.403,3.403,3.389,3.392,111
20120301|2011-11-29 16:00,29,3.39,3.39,3.389,3.389,4
20120301|2011-11-29 17:00,30,3.389,3.395,3.373,3.3805,248
20120301|2011-11-29 17:30,30,3.379,3.3885,3.379,3.385,84
20120301|2011-11-29 18:00,30,3.385,3.393,3.385,3.389,49
20120301|2011-11-29 18:30,30,3.3915,3.3945,3.3895,3.3895,86
20120301|2011-11-29 19:00,30,3.3905,3.3965,3.377,3.377,649
20120301|2011-11-29 19:30,30,3.3785,3.382,3.366,3.3725,725
20120301|2011-11-29 20:00,30,3.373,3.3745,3.366,3.37,376
20120301|2011-11-29 20:30,30,3.369,3.371,3.3655,3.369,290
20120301|2011-11-29 21:00,30,3.3685,3.3685,3.341,3.345,1112
20120301|2011-11-29 21:30,30,3.3445,3.3465,3.338,3.3395,254
20120301|2011-11-29 22:00,30,3.339,3.342,3.3315,3.339,287
20120301|2011-11-29 22:30,30,3.3385,3.3455,3.337,3.3385,369
20120301|2011-11-29 23:00,30,3.3395,3.345,3.336,3.342,162
20120301|2011-11-29 23:30,30,3.342,3.345,3.3325,3.336,639
20120301|2011-11-30 00:00,30,3.336,3.34,3.327,3.3285,599
20120301|2011-11-30 00:30,30,3.329,3.3385,3.3255,3.335,659
20120301|2011-11-30 01:00,30,3.335,3.339,3.324,3.325,436
20120301|2011-11-30 01:30,30,3.325,3.33,3.321,3.3285,819
20120301|2011-11-30 02:00,30,3.327,3.336,3.3235,3.332,820
20120301|2011-11-30 02:30,30,3.332,3.334,3.3255,3.33,688
20120301|2011-11-30 03:00,30,3.3305,3.3415,3.328,3.336,450
20120301|2011-11-30 03:30,30,3.335,3.335,3.315,3.318,798
20120301|2011-11-30 04:00,30,3.318,3.3345,3.3155,3.326,407
20120301|2011-11-30 04:30,30,3.325,3.327,3.305,3.319,687
20120301|2011-11-30 05:00,30,3.317,3.3695,3.316,3.3665,2893
20120301|2011-11-30 05:30,30,3.3665,3.386,3.3645,3.3745,1701
20120301|2011-11-30 06:00,30,3.374,3.379,3.3635,3.369,1042
20120301|2011-11-30 06:30,30,3.3685,3.383,3.3655,3.382,808
20120301|2011-11-30 07:00,30,3.3825,3.4905,3.381,3.4805,7656
20120301|2011-11-30 07:30,30,3.481,3.53,3.479,3.5235,5396
20120301|2011-11-30 08:00,30,3.524,3.541,3.518,3.526,2961
20120301|2011-11-30 08:30,30,3.526,3.5555,3.5235,3.5445,2668
20120301|2011-11-30 09:00,30,3.545,3.587,3.539,3.584,2967
20120301|2011-11-30 09:30,30,3.5815,3.6345,3.5725,3.632,4100
20120301|2011-11-30 10:00,30,3.6315,3.635,3.5805,3.585,3053
20120301|2011-11-30 10:30,30,3.5845,3.597,3.5705,3.578,1803
20120301|2011-11-30 11:00,30,3.578,3.5835,3.5745,3.5795,1047
20120301|2011-11-30 11:30,30,3.578,3.58,3.554,3.578,3240
20120301|2011-11-30 12:00,30,3.578,3.58,3.572,3.573,1131
20120301|2011-11-30 12:30,30,3.573,3.578,3.5715,3.5745,504
20120301|2011-11-30 13:00,30,3.5745,3.579,3.5695,3.5755,471
20120301|2011-11-30 13:30,30,3.575,3.577,3.568,3.5745,246
20120301|2011-11-30 14:00,30,3.574,3.58,3.573,3.5765,141
20120301|2011-11-30 14:30,30,3.575,3.581,3.575,3.579,224
20120301|2011-11-30 15:00,30,3.576,3.5795,3.5715,3.576,61
20120301|2011-11-30 15:30,30,3.5765,3.577,3.5705,3.5715,83
20120301|2011-11-30 16:00,30,3.5715,3.577,3.5715,3.5735,30
20120301|2011-11-30 17:00,1,3.569,3.5795,3.5615,3.5755,149
20120301|2011-11-30 17:30,1,3.5775,3.5825,3.5695,3.5825,69
20120301|2011-11-30 18:00,1,3.5825,3.594,3.581,3.588,146
20120301|2011-11-30 18:30,1,3.5885,3.589,3.57,3.5805,419
20120301|2011-11-30 19:00,1,3.5805,3.5995,3.5385,3.5475,1999
20120301|2011-11-30 19:30,1,3.5495,3.552,3.534,3.5465,973
20120301|2011-11-30 20:00,1,3.5445,3.566,3.5445,3.562,1292
20120301|2011-11-30 20:30,1,3.562,3.567,3.551,3.5555,743
20120301|2011-11-30 21:00,1,3.5575,3.561,3.5545,3.561,167
20120301|2011-11-30 21:30,1,3.5615,3.566,3.557,3.558,92
20120301|2011-11-30 22:00,1,3.558,3.5655,3.558,3.5655,62
20120301|2011-11-30 22:30,1,3.566,3.589,3.562,3.581,707
20120301|2011-11-30 23:00,1,3.5795,3.583,3.5685,3.571,331
20120301|2011-11-30 23:30,1,3.571,3.571,3.555,3.5565,724
20120301|2011-12-01 00:00,1,3.556,3.5575,3.5465,3.5515,660
20120301|2011-12-01 00:30,1,3.552,3.567,3.546,3.5645,541
20120301|2011-12-01 01:00,1,3.5635,3.572,3.563,3.572,215
20120301|2011-12-01 01:30,1,3.573,3.5765,3.5515,3.5575,356
20120301|2011-12-01 02:00,1,3.557,3.557,3.5285,3.5325,929
20120301|2011-12-01 02:30,1,3.5315,3.5435,3.529,3.5415,756
20120301|2011-12-01 03:00,1,3.5415,3.5425,3.5245,3.54,790
20120301|2011-12-01 03:30,1,3.54,3.566,3.5375,3.5605,940
20120301|2011-12-01 04:00,1,3.56,3.566,3.5435,3.5535,738
20120301|2011-12-01 04:30,1,3.555,3.566,3.552,3.5645,347
20120301|2011-12-01 05:00,1,3.563,3.5655,3.545,3.5585,569
20120301|2011-12-01 05:30,1,3.558,3.5675,3.554,3.565,345
20120301|2011-12-01 06:00,1,3.564,3.565,3.5525,3.5615,501
20120301|2011-12-01 06:30,1,3.5615,3.5665,3.557,3.564,964
20120301|2011-12-01 07:00,1,3.564,3.578,3.557,3.5665,2447
20120301|2011-12-01 07:30,1,3.566,3.566,3.546,3.5515,1426
20120301|2011-12-01 08:00,1,3.5525,3.555,3.5365,3.551,2091
20120301|2011-12-01 08:30,1,3.5505,3.5645,3.544,3.5595,963
20120301|2011-12-01 09:00,1,3.5605,3.5735,3.5555,3.562,1474
20120301|2011-12-01 09:30,1,3.563,3.5635,3.5375,3.5445,1380
20120301|2011-12-01 10:00,1,3.5445,3.5495,3.5175,3.5225,2218
20120301|2011-12-01 10:30,1,3.522,3.5375,3.518,3.5365,1549
20120301|2011-12-01 11:00,1,3.537,3.5375,3.5255,3.533,612
20120301|2011-12-01 11:30,1,3.5325,3.541,3.5245,3.539,1519
20120301|2011-12-01 12:00,1,3.5395,3.5435,3.532,3.5425,1182
20120301|2011-12-01 12:30,1,3.542,3.5485,3.5415,3.5485,629
20120301|2011-12-01 13:00,1,3.5485,3.5495,3.5415,3.548,228
20120301|2011-12-01 13:30,1,3.547,3.5485,3.5405,3.5445,142
20120301|2011-12-01 14:00,1,3.545,3.545,3.539,3.5405,123
20120301|2011-12-01 14:30,1,3.5405,3.541,3.5345,3.537,124
20120301|2011-12-01 15:00,1,3.5405,3.545,3.539,3.5395,71
20120301|2011-12-01 15:30,1,3.5425,3.5425,3.5375,3.5415,16
20120301|2011-12-01 16:00,1,3.539,3.54,3.534,3.537,22
20120301|2011-12-01 17:00,2,3.541,3.542,3.5365,3.5415,73
20120301|2011-12-01 17:30,2,3.5405,3.5475,3.5405,3.5445,160
20120301|2011-12-01 18:00,2,3.5455,3.5455,3.5335,3.539,133
20120301|2011-12-01 18:30,2,3.54,3.55,3.535,3.5455,102
20120301|2011-12-01 19:00,2,3.5495,3.557,3.5275,3.53,844
20120301|2011-12-01 19:30,2,3.5305,3.546,3.53,3.546,294
20120301|2011-12-01 20:00,2,3.546,3.5505,3.5385,3.5385,280
20120301|2011-12-01 20:30,2,3.54,3.5515,3.5375,3.5465,278
20120301|2011-12-01 21:00,2,3.546,3.5495,3.541,3.543,231
20120301|2011-12-01 21:30,2,3.5435,3.5445,3.537,3.542,86
20120301|2011-12-01 22:00,2,3.5425,3.544,3.5405,3.5435,49
20120301|2011-12-01 22:30,2,3.5435,3.551,3.5425,3.545,186
20120301|2011-12-01 23:00,2,3.547,3.551,3.541,3.5445,150
20120301|2011-12-01 23:30,2,3.5445,3.564,3.5425,3.563,297
20120301|2011-12-02 00:00,2,3.563,3.565,3.5575,3.56,286
20120301|2011-12-02 00:30,2,3.5605,3.568,3.5575,3.5675,246
20120301|2011-12-02 01:00,2,3.5675,3.5695,3.5605,3.5685,271
20120301|2011-12-02 01:30,2,3.57,3.586,3.568,3.5845,575
20120301|2011-12-02 02:00,2,3.5845,3.598,3.5825,3.588,1009
20120301|2011-12-02 02:30,2,3.5865,3.6075,3.585,3.6045,757
20120301|2011-12-02 03:00,2,3.605,3.617,3.601,3.613,880
20120301|2011-12-02 03:30,2,3.612,3.614,3.605,3.6075,456
20120301|2011-12-02 04:00,2,3.6075,3.611,3.591,3.5945,586
20120301|2011-12-02 04:30,2,3.5955,3.6035,3.592,3.6025,416
20120301|2011-12-02 05:00,2,3.602,3.6065,3.595,3.6,362
20120301|2011-12-02 05:30,2,3.6015,3.6105,3.575,3.6005,1568
20120301|2011-12-02 06:00,2,3.6,3.61,3.5885,3.605,2829
20120301|2011-12-02 06:30,2,3.6045,3.617,3.599,3.6075,1425
20120301|2011-12-02 07:00,2,3.6075,3.6245,3.603,3.6175,1612
20120301|2011-12-02 07:30,2,3.617,3.6335,3.587,3.5945,3176
20120301|2011-12-02 08:00,2,3.595,3.599,3.5715,3.58,1715
20120301|2011-12-02 08:30,2,3.581,3.5815,3.5555,3.5765,2461
20120301|2011-12-02 09:00,2,3.5755,3.591,3.5685,3.588,1827
20120301|2011-12-02 09:30,2,3.588,3.5945,3.575,3.5865,1656
20120301|2011-12-02 10:00,2,3.585,3.6065,3.57,3.606,2421
20120301|2011-12-02 10:30,2,3.6055,3.611,3.583,3.5855,1541
20120301|2011-12-02 11:00,2,3.5865,3.59,3.5755,3.582,816
20120301|2011-12-02 11:30,2,3.582,3.589,3.58,3.5835,968
20120301|2011-12-02 12:00,2,3.583,3.586,3.58,3.5835,562
20120301|2011-12-02 12:30,2,3.583,3.5865,3.58,3.5865,198
20120301|2011-12-02 13:00,2,3.5855,3.595,3.584,3.592,206
20120301|2011-12-02 13:30,2,3.593,3.6035,3.591,3.598,254
20120301|2011-12-02 14:00,2,3.5975,3.599,3.59,3.5925,289
20120301|2011-12-02 14:30,2,3.594,3.596,3.582,3.586,440
20120301|2011-12-02 15:00,2,3.5855,3.5875,3.5825,3.584,50
20120301|2011-12-02 15:30,2,3.5855,3.59,3.583,3.584,26
20120301|2011-12-02 16:00,2,3.587,3.59,3.584,3.5855,28
20120301|2011-12-04 17:00,5,3.5855,3.62,3.5835,3.613,292
20120301|2011-12-04 17:30,5,3.6145,3.6165,3.603,3.603,98
20120301|2011-12-04 18:00,5,3.6025,3.62,3.6025,3.613,181
20120301|2011-12-04 18:30,5,3.6145,3.618,3.6035,3.606,144
20120301|2011-12-04 19:00,5,3.609,3.615,3.5755,3.584,1287
20120301|2011-12-04 19:30,5,3.582,3.584,3.564,3.5725,794
20120301|2011-12-04 20:00,5,3.5725,3.5845,3.5725,3.581,440
20120301|2011-12-04 20:30,5,3.582,3.583,3.5675,3.572,414
20120301|2011-12-04 21:00,5,3.5715,3.5775,3.57,3.5735,314
20120301|2011-12-04 21:30,5,3.5735,3.5765,3.5725,3.576,45
20120301|2011-12-04 22:00,5,3.575,3.5795,3.5745,3.579,118
20120301|2011-12-04 22:30,5,3.579,3.589,3.578,3.5835,301
20120301|2011-12-04 23:00,5,3.5825,3.584,3.577,3.581,160
20120301|2011-12-04 23:30,5,3.58,3.5805,3.5675,3.5715,419
20120301|2011-12-05 00:00,5,3.5715,3.574,3.5675,3.5735,280
20120301|2011-12-05 00:30,5,3.574,3.578,3.5715,3.574,225
20120301|2011-12-05 01:00,5,3.575,3.5855,3.575,3.5805,361
20120301|2011-12-05 01:30,5,3.581,3.586,3.5775,3.585,211
20120301|2011-12-05 02:00,5,3.5855,3.587,3.573,3.575,454
20120301|2011-12-05 02:30,5,3.574,3.586,3.5725,3.5795,291
20120301|2011-12-05 03:00,5,3.577,3.5825,3.5745,3.575,262
20120301|2011-12-05 03:30,5,3.576,3.59,3.576,3.59,287
20120301|2011-12-05 04:00,5,3.5905,3.592,3.586,3.5905,441
20120301|2011-12-05 04:30,5,3.5895,3.5945,3.5825,3.5825,277
20120301|2011-12-05 05:00,5,3.584,3.584,3.564,3.5735,847
20120301|2011-12-05 05:30,5,3.5725,3.577,3.5675,3.574,470
20120301|2011-12-05 06:00,5,3.574,3.5845,3.571,3.5765,547
20120301|2011-12-05 06:30,5,3.5775,3.5815,3.574,3.577,586
20120301|2011-12-05 07:00,5,3.5765,3.597,3.573,3.593,1145
20120301|2011-12-05 07:30,5,3.5925,3.6075,3.592,3.6075,1104
20120301|2011-12-05 08:00,5,3.6075,3.632,3.607,3.627,2779
20120301|2011-12-05 08:30,5,3.6265,3.6275,3.616,3.623,1455
20120301|2011-12-05 09:00,5,3.624,3.631,3.61,3.6285,1638
20120301|2011-12-05 09:30,5,3.6295,3.636,3.6235,3.625,2104
20120301|2011-12-05 10:00,5,3.6255,3.626,3.612,3.6145,1326
20120301|2011-12-05 10:30,5,3.6135,3.6245,3.609,3.613,2641
20120301|2011-12-05 11:00,5,3.612,3.618,3.6035,3.607,683
20120301|2011-12-05 11:30,5,3.607,3.617,3.6055,3.614,832
20120301|2011-12-05 12:00,5,3.614,3.616,3.609,3.61,503
20120301|2011-12-05 12:30,5,3.61,3.612,3.591,3.601,664
20120301|2011-12-05 13:00,5,3.601,3.6015,3.545,3.5475,1657
20120301|2011-12-05 13:30,5,3.548,3.563,3.5445,3.5625,1097
20120301|2011-12-05 14:00,5,3.5625,3.5635,3.5475,3.5485,498
20120301|2011-12-05 14:30,5,3.548,3.5575,3.5435,3.5555,276
20120301|2011-12-05 15:00,5,3.5535,3.5565,3.547,3.555,103
20120301|2011-12-05 15:30,5,3.5545,3.5565,3.548,3.556,55
20120301|2011-12-05 16:00,5,3.555,3.5555,3.545,3.555,63
20120301|2011-12-05 17:00,6,3.552,3.5605,3.551,3.5605,487
20120301|2011-12-05 17:30,6,3.56,3.5625,3.5525,3.558,113
20120301|2011-12-05 18:00,6,3.556,3.5595,3.5525,3.5555,102
20120301|2011-12-05 18:30,6,3.5555,3.559,3.525,3.535,486
20120301|2011-12-05 19:00,6,3.535,3.56,3.5335,3.5455,1309
20120301|2011-12-05 19:30,6,3.5475,3.5605,3.5475,3.5585,594
20120301|2011-12-05 20:00,6,3.558,3.559,3.553,3.556,171
20120301|2011-12-05 20:30,6,3.556,3.557,3.552,3.553,131
20120301|2011-12-05 21:00,6,3.553,3.5575,3.548,3.5515,245
20120301|2011-12-05 21:30,6,3.55,3.5505,3.5335,3.544,321
20120301|2011-12-05 22:00,6,3.5445,3.545,3.54,3.542,116
20120301|2011-12-05 22:30,6,3.5415,3.55,3.5395,3.546,371
20120301|2011-12-05 23:00,6,3.5465,3.547,3.542,3.5425,109
20120301|2011-12-05 23:30,6,3.542,3.5635,3.5395,3.558,681
20120301|2011-12-06 00:00,6,3.557,3.5605,3.552,3.558,293
20120301|2011-12-06 00:30,6,3.5585,3.563,3.5555,3.5565,389
20120301|2011-12-06 01:00,6,3.557,3.558,3.534,3.5365,687
20120301|2011-12-06 01:30,6,3.5375,3.5495,3.536,3.5475,380
20120301|2011-12-06 02:00,6,3.546,3.5695,3.5425,3.568,1104
20120301|2011-12-06 02:30,6,3.5675,3.569,3.554,3.558,535
20120301|2011-12-06 03:00,6,3.559,3.5625,3.54,3.5425,773
20120301|2011-12-06 03:30,6,3.5435,3.5515,3.5415,3.547,579
20120301|2011-12-06 04:00,6,3.548,3.558,3.546,3.555,441
20120301|2011-12-06 04:30,6,3.5555,3.561,3.553,3.558,524
20120301|2011-12-06 05:00,6,3.558,3.5595,3.5535,3.5545,474
20120301|2011-12-06 05:30,6,3.554,3.5555,3.5475,3.553,359
20120301|2011-12-06 06:00,6,3.5535,3.555,3.5375,3.548,1162
20120301|2011-12-06 06:30,6,3.5485,3.549,3.54,3.548,1046
20120301|2011-12-06 07:00,6,3.548,3.5575,3.5465,3.5485,1162
20120301|2011-12-06 07:30,6,3.549,3.549,3.525,3.534,2134
20120301|2011-12-06 08:00,6,3.5335,3.555,3.531,3.5495,1674
20120301|2011-12-06 08:30,6,3.5505,3.561,3.5415,3.554,1566
20120301|2011-12-06 09:00,6,3.5545,3.568,3.545,3.564,1562
20120301|2011-12-06 09:30,6,3.5645,3.5775,3.557,3.559,1575
20120301|2011-12-06 10:00,6,3.559,3.5745,3.559,3.571,794
20120301|2011-12-06 10:30,6,3.5695,3.579,3.5635,3.5715,1381
20120301|2011-12-06 11:00,6,3.5725,3.583,3.5675,3.576,1058
20120301|2011-12-06 11:30,6,3.5765,3.5815,3.572,3.5765,1175
20120301|2011-12-06 12:00,6,3.5765,3.577,3.568,3.5745,844
20120301|2011-12-06 12:30,6,3.5745,3.5755,3.567,3.5705,519
20120301|2011-12-06 13:00,6,3.572,3.576,3.568,3.5745,128
20120301|2011-12-06 13:30,6,3.574,3.603,3.5725,3.598,539
20120301|2011-12-06 14:00,6,3.5995,3.607,3.5905,3.5915,439
20120301|2011-12-06 14:30,6,3.592,3.6005,3.5825,3.5855,697
20120301|2011-12-06 15:00,6,3.5825,3.5825,3.5795,3.5795,78
20120301|2011-12-06 15:30,6,3.5825,3.5825,3.576,3.58,49
20120301|2011-12-06 16:00,6,3.58,3.5815,3.58,3.58,26
20120301|2011-12-06 17:00,7,3.5835,3.593,3.58,3.587,80
20120301|2011-12-06 17:30,7,3.5855,3.5875,3.5855,3.5855,14
20120301|2011-12-06 18:00,7,3.5875,3.59,3.5765,3.579,110
20120301|2011-12-06 18:30,7,3.579,3.589,3.579,3.5835,157
20120301|2011-12-06 19:00,7,3.583,3.594,3.5765,3.5795,634
20120301|2011-12-06 19:30,7,3.5785,3.585,3.577,3.584,358
20120301|2011-12-06 20:00,7,3.5835,3.586,3.5825,3.584,283
20120301|2011-12-06 20:30,7,3.584,3.584,3.5775,3.578,87
20120301|2011-12-06 21:00,7,3.5775,3.584,3.573,3.5825,247
20120301|2011-12-06 21:30,7,3.583,3.5855,3.582,3.584,92
20120301|2011-12-06 22:00,7,3.584,3.5855,3.5825,3.5855,23
20120301|2011-12-06 22:30,7,3.5855,3.592,3.5855,3.5905,211
20120301|2011-12-06 23:00,7,3.5905,3.591,3.587,3.5905,89
20120301|2011-12-06 23:30,7,3.5895,3.594,3.5845,3.5845,340
20120301|2011-12-07 00:00,7,3.5845,3.5965,3.5835,3.5965,291
20120301|2011-12-07 00:30,7,3.596,3.602,3.595,3.602,524
20120301|2011-12-07 01:00,7,3.602,3.609,3.6005,3.603,411
20120301|2011-12-07 01:30,7,3.603,3.611,3.601,3.606,424
20120301|2011-12-07 02:00,7,3.606,3.609,3.5955,3.6045,632
20120301|2011-12-07 02:30,7,3.604,3.6145,3.601,3.613,481
20120301|2011-12-07 03:00,7,3.6135,3.6135,3.603,3.604,316
20120301|2011-12-07 03:30,7,3.604,3.606,3.5945,3.596,313
20120301|2011-12-07 04:00,7,3.595,3.602,3.592,3.599,348
20120301|2011-12-07 04:30,7,3.599,3.602,3.5855,3.589,623
20120301|2011-12-07 05:00,7,3.589,3.5925,3.5755,3.58,759
20120301|2011-12-07 05:30,7,3.58,3.5875,3.578,3.5785,649
20120301|2011-12-07 06:00,7,3.578,3.5795,3.5645,3.569,1262
20120301|2011-12-07 06:30,7,3.5695,3.572,3.5385,3.541,2039
20120301|2011-12-07 07:00,7,3.54,3.547,3.5325,3.537,1668
20120301|2011-12-07 07:30,7,3.5375,3.5685,3.536,3.554,2939
20120301|2011-12-07 08:00,7,3.554,3.5645,3.5525,3.558,900
20120301|2011-12-07 08:30,7,3.5565,3.5565,3.531,3.5375,2406
20120301|2011-12-07 09:00,7,3.537,3.546,3.5325,3.5335,978
20120301|2011-12-07 09:30,7,3.533,3.5425,3.5215,3.541,2000
20120301|2011-12-07 10:00,7,3.5415,3.559,3.5395,3.558,1542
20120301|2011-12-07 10:30,7,3.5595,3.5645,3.555,3.555,729
20120301|2011-12-07 11:00,7,3.5565,3.564,3.5535,3.5595,1085
20120301|2011-12-07 11:30,7,3.561,3.566,3.5545,3.556,1409
20120301|2011-12-07 12:00,7,3.556,3.5585,3.5465,3.5575,556
20120301|2011-12-07 12:30,7,3.558,3.558,3.5465,3.548,279
20120301|2011-12-07 13:00,7,3.548,3.551,3.544,3.5465,290
20120301|2011-12-07 13:30,7,3.5475,3.5495,3.536,3.538,230
20120301|2011-12-07 14:00,7,3.5385,3.549,3.5365,3.5475,78
20120301|2011-12-07 14:30,7,3.548,3.558,3.545,3.5495,272
20120301|2011-12-07 15:00,7,3.55,3.557,3.55,3.5525,99
20120301|2011-12-07 15:30,7,3.553,3.556,3.553,3.556,38
20120301|2011-12-07 16:00,7,3.556,3.5565,3.5525,3.5565,18
20120301|2011-12-07 17:00,8,3.5585,3.562,3.556,3.5615,71
20120301|2011-12-07 17:30,8,3.561,3.562,3.555,3.555,49
20120301|2011-12-07 18:00,8,3.553,3.5595,3.55,3.553,64
20120301|2011-12-07 18:30,8,3.551,3.56,3.5405,3.56,352
20120301|2011-12-07 19:00,8,3.56,3.57,3.552,3.5555,886
20120301|2011-12-07 19:30,8,3.555,3.5575,3.549,3.555,218
20120301|2011-12-07 20:00,8,3.553,3.554,3.5485,3.551,160
20120301|2011-12-07 20:30,8,3.5505,3.559,3.543,3.555,468
20120301|2011-12-07 21:00,8,3.554,3.566,3.55,3.5645,251
20120301|2011-12-07 21:30,8,3.565,3.566,3.559,3.5635,106
20120301|2011-12-07 22:00,8,3.5625,3.5625,3.5575,3.561,38
20120301|2011-12-07 22:30,8,3.562,3.564,3.56,3.562,184
20120301|2011-12-07 23:00,8,3.56,3.562,3.558,3.56,103
20120301|2011-12-07 23:30,8,3.5605,3.561,3.556,3.5605,283
20120301|2011-12-08 00:00,8,3.56,3.564,3.559,3.56,359
20120301|2011-12-08 00:30,8,3.5605,3.5645,3.5575,3.559,419
20120301|2011-12-08 01:00,8,3.56,3.5635,3.555,3.562,209
20120301|2011-12-08 01:30,8,3.5625,3.5655,3.559,3.56,145
20120301|2011-12-08 02:00,8,3.561,3.5625,3.555,3.562,500
20120301|2011-12-08 02:30,8,3.562,3.5665,3.562,3.5665,293
20120301|2011-12-08 03:00,8,3.566,3.569,3.5605,3.563,471
20120301|2011-12-08 03:30,8,3.564,3.569,3.559,3.5675,404
20120301|2011-12-08 04:00,8,3.5675,3.571,3.5665,3.5705,321
20120301|2011-12-08 04:30,8,3.571,3.578,3.565,3.5655,542
20120301|2011-12-08 05:00,8,3.564,3.572,3.564,3.5685,496
20120301|2011-12-08 05:30,8,3.568,3.577,3.5665,3.573,446
20120301|2011-12-08 06:00,8,3.573,3.5765,3.5605,3.5625,1061
20120301|2011-12-08 06:30,8,3.564,3.5735,3.556,3.5635,1440
20120301|2011-12-08 07:00,8,3.5635,3.572,3.557,3.5685,1370
20120301|2011-12-08 07:30,8,3.569,3.6045,3.569,3.5795,3834
20120301|2011-12-08 08:00,8,3.579,3.5805,3.5365,3.5435,3620
20120301|2011-12-08 08:30,8,3.543,3.5635,3.54,3.543,3025
20120301|2011-12-08 09:00,8,3.5425,3.5475,3.506,3.5115,3533
20120301|2011-12-08 09:30,8,3.512,3.5245,3.5035,3.505,2879
20120301|2011-12-08 10:00,8,3.504,3.504,3.479,3.493,3459
20120301|2011-12-08 10:30,8,3.493,3.5125,3.492,3.508,2090
20120301|2011-12-08 11:00,8,3.5075,3.516,3.503,3.5105,1090
20120301|2011-12-08 11:30,8,3.5095,3.5105,3.4975,3.5005,1519
20120301|2011-12-08 12:00,8,3.5,3.501,3.49,3.496,662
20120301|2011-12-08 12:30,8,3.4955,3.5025,3.492,3.501,353
20120301|2011-12-08 13:00,8,3.5,3.504,3.495,3.4965,224
20120301|2011-12-08 13:30,8,3.495,3.4985,3.4905,3.4925,435
20120301|2011-12-08 14:00,8,3.4935,3.5095,3.4895,3.5055,228
20120301|2011-12-08 14:30,8,3.506,3.513,3.4855,3.487,372
20120301|2011-12-08 15:00,8,3.4875,3.4985,3.486,3.49,124
20120301|2011-12-08 15:30,8,3.49,3.494,3.486,3.488,88
20120301|2011-12-08 16:00,8,3.487,3.4895,3.486,3.487,34
20120301|2011-12-08 17:00,9,3.4895,3.4975,3.489,3.496,123
20120301|2011-12-08 17:30,9,3.4955,3.498,3.488,3.493,66
20120301|2011-12-08 18:00,9,3.495,3.498,3.4915,3.495,106
20120301|2011-12-08 18:30,9,3.4955,3.5065,3.495,3.5065,128
20120301|2011-12-08 19:00,9,3.5065,3.522,3.506,3.521,877
20120301|2011-12-08 19:30,9,3.521,3.525,3.5135,3.516,587
20120301|2011-12-08 20:00,9,3.516,3.5195,3.514,3.515,193
20120301|2011-12-08 20:30,9,3.515,3.5185,3.512,3.515,356
20120301|2011-12-08 21:00,9,3.5145,3.515,3.5015,3.5045,635
20120301|2011-12-08 21:30,9,3.5045,3.505,3.49,3.4945,259
20120301|2011-12-08 22:00,9,3.495,3.513,3.4905,3.509,265
20120301|2011-12-08 22:30,9,3.51,3.517,3.5075,3.51,152
20120301|2011-12-08 23:00,9,3.5095,3.512,3.505,3.5065,170
20120301|2011-12-08 23:30,9,3.506,3.5125,3.5045,3.51,323
20120301|2011-12-09 00:00,9,3.511,3.5115,3.5045,3.5095,372
20120301|2011-12-09 00:30,9,3.508,3.509,3.4925,3.493,473
20120301|2011-12-09 01:00,9,3.4925,3.4965,3.49,3.4955,477
20120301|2011-12-09 01:30,9,3.4935,3.494,3.4755,3.48,834
20120301|2011-12-09 02:00,9,3.4815,3.5035,3.4795,3.4985,1478
20120301|2011-12-09 02:30,9,3.498,3.51,3.4975,3.5065,842
20120301|2011-12-09 03:00,9,3.507,3.5105,3.5005,3.5005,374
20120301|2011-12-09 03:30,9,3.501,3.5045,3.4965,3.5045,379
20120301|2011-12-09 04:00,9,3.5045,3.5165,3.502,3.513,419
20120301|2011-12-09 04:30,9,3.514,3.5195,3.506,3.519,306
20120301|2011-12-09 05:00,9,3.519,3.5655,3.519,3.553,2369
20120301|2011-12-09 05:30,9,3.5535,3.558,3.547,3.554,811
20120301|2011-12-09 06:00,9,3.5545,3.5595,3.546,3.553,854
20120301|2011-12-09 06:30,9,3.5505,3.5545,3.5355,3.538,916
20120301|2011-12-09 07:00,9,3.538,3.551,3.5185,3.537,2569
20120301|2011-12-09 07:30,9,3.5375,3.5415,3.5125,3.519,1425
20120301|2011-12-09 08:00,9,3.5185,3.524,3.5045,3.518,1452
20120301|2011-12-09 08:30,9,3.518,3.5415,3.514,3.5305,1746
20120301|2011-12-09 09:00,9,3.532,3.5535,3.5315,3.537,1163
20120301|2011-12-09 09:30,9,3.5385,3.5485,3.534,3.547,881
20120301|2011-12-09 10:00,9,3.5455,3.5635,3.545,3.5625,1481
20120301|2011-12-09 10:30,9,3.563,3.5665,3.548,3.55,1003
20120301|2011-12-09 11:00,9,3.55,3.559,3.5465,3.553,614
20120301|2011-12-09 11:30,9,3.5515,3.563,3.5505,3.557,1238
20120301|2011-12-09 12:00,9,3.5585,3.5625,3.5565,3.559,522
20120301|2011-12-09 12:30,9,3.559,3.562,3.556,3.559,410
20120301|2011-12-09 13:00,9,3.559,3.595,3.559,3.5875,1047
20120301|2011-12-09 13:30,9,3.589,3.591,3.582,3.5845,625
20120301|2011-12-09 14:00,9,3.5845,3.5855,3.577,3.5785,397
20120301|2011-12-09 14:30,9,3.579,3.5795,3.565,3.5655,335
20120301|2011-12-09 15:00,9,3.565,3.5725,3.5645,3.572,154
20120301|2011-12-09 15:30,9,3.572,3.574,3.568,3.573,84
20120301|2011-12-09 16:00,9,3.573,3.5745,3.571,3.5735,32
20120301|2011-12-11 17:00,12,3.567,3.5715,3.561,3.57,103
20120301|2011-12-11 17:30,12,3.5665,3.5715,3.5645,3.57,22
20120301|2011-12-11 18:00,12,3.569,3.569,3.5575,3.5635,154
20120301|2011-12-11 18:30,12,3.564,3.5665,3.55,3.5505,259
20120301|2011-12-11 19:00,12,3.55,3.55,3.51,3.5195,1639
20120301|2011-12-11 19:30,12,3.5185,3.5195,3.501,3.515,912
20120301|2011-12-11 20:00,12,3.5145,3.5165,3.506,3.5095,309
20120301|2011-12-11 20:30,12,3.5095,3.5125,3.5005,3.509,412
20120301|2011-12-11 21:00,12,3.5075,3.5095,3.504,3.506,245
20120301|2011-12-11 21:30,12,3.5045,3.508,3.5035,3.508,67
20120301|2011-12-11 22:00,12,3.507,3.5085,3.504,3.507,157
20120301|2011-12-11 22:30,12,3.508,3.5215,3.508,3.512,420
20120301|2011-12-11 23:00,12,3.515,3.517,3.5115,3.514,167
20120301|2011-12-11 23:30,12,3.5135,3.514,3.4935,3.4945,824
20120301|2011-12-12 00:00,12,3.494,3.5,3.492,3.498,472
20120301|2011-12-12 00:30,12,3.498,3.5,3.495,3.5,387
20120301|2011-12-12 01:00,12,3.4995,3.5,3.4865,3.4895,566
20120301|2011-12-12 01:30,12,3.4875,3.4965,3.4705,3.485,763
20120301|2011-12-12 02:00,12,3.4845,3.498,3.478,3.4905,620
20120301|2011-12-12 02:30,12,3.4915,3.496,3.4825,3.4925,324
20120301|2011-12-12 03:00,12,3.493,3.4955,3.471,3.4765,989
20120301|2011-12-12 03:30,12,3.477,3.4795,3.4645,3.4675,1264
20120301|2011-12-12 04:00,12,3.4665,3.4805,3.4615,3.4725,984
20120301|2011-12-12 04:30,12,3.473,3.4845,3.472,3.4745,893
20120301|2011-12-12 05:00,12,3.476,3.481,3.47,3.4725,609
20120301|2011-12-12 05:30,12,3.4725,3.4795,3.468,3.477,591
20120301|2011-12-12 06:00,12,3.4745,3.481,3.4735,3.479,411
20120301|2011-12-12 06:30,12,3.479,3.4835,3.4705,3.483,551
20120301|2011-12-12 07:00,12,3.4835,3.4885,3.4645,3.4725,1467
20120301|2011-12-12 07:30,12,3.472,3.4775,3.4665,3.472,1636
20120301|2011-12-12 08:00,12,3.471,3.4745,3.463,3.4725,975
20120301|2011-12-12 08:30,12,3.472,3.4725,3.4515,3.454,1783
20120301|2011-12-12 09:00,12,3.4535,3.4585,3.435,3.44,2178
20120301|2011-12-12 09:30,12,3.4395,3.453,3.4365,3.4525,929
20120301|2011-12-12 10:00,12,3.4515,3.461,3.4475,3.4575,857
20120301|2011-12-12 10:30,12,3.458,3.4635,3.445,3.4525,790
20120301|2011-12-12 11:00,12,3.453,3.456,3.446,3.448,515
20120301|2011-12-12 11:30,12,3.448,3.465,3.448,3.4645,1166
20120301|2011-12-12 12:00,12,3.464,3.4645,3.4525,3.459,534
20120301|2011-12-12 12:30,12,3.459,3.4615,3.4555,3.4555,245
20120301|2011-12-12 13:00,12,3.457,3.4585,3.4505,3.4535,192
20120301|2011-12-12 13:30,12,3.454,3.457,3.4515,3.455,263
20120301|2011-12-12 14:00,12,3.455,3.456,3.45,3.4555,301
20120301|2011-12-12 14:30,12,3.4555,3.4585,3.4535,3.4575,211
20120301|2011-12-12 15:00,12,3.456,3.4585,3.452,3.4565,96
20120301|2011-12-12 15:30,12,3.456,3.4575,3.455,3.4565,18
20120301|2011-12-12 16:00,12,3.455,3.455,3.4515,3.453,28
20120301|2011-12-12 17:00,13,3.453,3.453,3.446,3.4495,41
20120301|2011-12-12 17:30,13,3.451,3.4555,3.4495,3.4495,34
20120301|2011-12-12 18:00,13,3.4475,3.4535,3.4455,3.453,22
20120301|2011-12-12 18:30,13,3.452,3.4595,3.4515,3.459,103
20120301|2011-12-12 19:00,13,3.4585,3.463,3.446,3.4465,563
20120301|2011-12-12 19:30,13,3.447,3.4485,3.437,3.4445,435
20120301|2011-12-12 20:00,13,3.4455,3.45,3.439,3.4405,265
20120301|2011-12-12 20:30,13,3.44,3.456,3.438,3.4465,304
20120301|2011-12-12 21:00,13,3.4465,3.454,3.446,3.4505,149
20120301|2011-12-12 21:30,13,3.452,3.459,3.4505,3.459,154
20120301|2011-12-12 22:00,13,3.456,3.459,3.455,3.4565,47
20120301|2011-12-12 22:30,13,3.4585,3.4585,3.4485,3.45,139
20120301|2011-12-12 23:00,13,3.451,3.4545,3.4415,3.443,185
20120301|2011-12-12 23:30,13,3.4425,3.4535,3.441,3.451,317
20120301|2011-12-13 00:00,13,3.45,3.453,3.4475,3.4495,237
20120301|2011-12-13 00:30,13,3.4485,3.45,3.4465,3.4475,245
20120301|2011-12-13 01:00,13,3.448,3.454,3.4455,3.4455,209
20120301|2011-12-13 01:30,13,3.4455,3.456,3.442,3.455,284
20120301|2011-12-13 02:00,13,3.455,3.467,3.45,3.461,678
20120301|2011-12-13 02:30,13,3.46,3.462,3.443,3.4505,400
20120301|2011-12-13 03:00,13,3.451,3.465,3.446,3.4615,586
20120301|2011-12-13 03:30,13,3.4625,3.463,3.4545,3.46,349
20120301|2011-12-13 04:00,13,3.46,3.469,3.459,3.464,407
20120301|2011-12-13 04:30,13,3.4635,3.47,3.461,3.468,248
20120301|2011-12-13 05:00,13,3.4685,3.4765,3.4675,3.4705,608
20120301|2011-12-13 05:30,13,3.471,3.4735,3.468,3.47,411
20120301|2011-12-13 06:00,13,3.47,3.4715,3.4545,3.4555,656
20120301|2011-12-13 06:30,13,3.455,3.469,3.453,3.464,742
20120301|2011-12-13 07:00,13,3.465,3.4725,3.4635,3.469,2582
20120301|2011-12-13 07:30,13,3.4685,3.4695,3.4585,3.459,4413
20120301|2011-12-13 08:00,13,3.46,3.4635,3.449,3.4545,729
20120301|2011-12-13 08:30,13,3.4555,3.494,3.455,3.481,2577
20120301|2011-12-13 09:00,13,3.4815,3.487,3.4635,3.464,1596
20120301|2011-12-13 09:30,13,3.464,3.4695,3.447,3.4495,1808
20120301|2011-12-13 10:00,13,3.4495,3.454,3.44,3.4415,1537
20120301|2011-12-13 10:30,13,3.442,3.4525,3.437,3.4515,1049
20120301|2011-12-13 11:00,13,3.452,3.453,3.4325,3.434,984
20120301|2011-12-13 11:30,13,3.434,3.447,3.429,3.4415,1120
20120301|2011-12-13 12:00,13,3.442,3.444,3.436,3.44,639
20120301|2011-12-13 12:30,13,3.439,3.445,3.436,3.445,303
20120301|2011-12-13 13:00,13,3.4435,3.4515,3.422,3.431,776
20120301|2011-12-13 13:30,13,3.4315,3.4315,3.4015,3.415,1275
20120301|2011-12-13 14:00,13,3.417,3.4195,3.385,3.391,762
20120301|2011-12-13 14:30,13,3.391,3.397,3.378,3.395,626
20120301|2011-12-13 15:00,13,3.3955,3.4,3.386,3.3875,244
20120301|2011-12-13 15:30,13,3.3875,3.3885,3.381,3.381,100
20120301|2011-12-13 16:00,13,3.3835,3.3855,3.383,3.385,24
20120301|2011-12-13 17:00,14,3.3865,3.3925,3.382,3.389,96
20120301|2011-12-13 17:30,14,3.389,3.389,3.382,3.387,42
20120301|2011-12-13 18:00,14,3.3885,3.396,3.3875,3.396,101
20120301|2011-12-13 18:30,14,3.395,3.415,3.395,3.41,468
20120301|2011-12-13 19:00,14,3.412,3.422,3.401,3.409,1423
20120301|2011-12-13 19:30,14,3.408,3.42,3.4005,3.42,524
20120301|2011-12-13 20:00,14,3.4195,3.426,3.414,3.416,354
20120301|2011-12-13 20:30,14,3.418,3.419,3.414,3.418,126
20120301|2011-12-13 21:00,14,3.417,3.4195,3.411,3.4165,207
20120301|2011-12-13 21:30,14,3.414,3.419,3.414,3.418,49
20120301|2011-12-13 22:00,14,3.416,3.4195,3.416,3.417,69
20120301|2011-12-13 22:30,14,3.4165,3.419,3.4145,3.4145,88
20120301|2011-12-13 23:00,14,3.4145,3.4175,3.414,3.416,101
20120301|2011-12-13 23:30,14,3.416,3.423,3.4125,3.418,424
20120301|2011-12-14 00:00,14,3.418,3.4215,3.4125,3.413,450
20120301|2011-12-14 00:30,14,3.413,3.4145,3.4095,3.413,503
20120301|2011-12-14 01:00,14,3.413,3.4185,3.411,3.416,225
20120301|2011-12-14 01:30,14,3.4165,3.417,3.403,3.404,255
20120301|2011-12-14 02:00,14,3.4045,3.4115,3.4015,3.4095,653
20120301|2011-12-14 02:30,14,3.4105,3.4145,3.401,3.405,499
20120301|2011-12-14 03:00,14,3.4055,3.409,3.401,3.404,245
20120301|2011-12-14 03:30,14,3.405,3.405,3.4,3.402,539
20120301|2011-12-14 04:00,14,3.402,3.408,3.394,3.396,500
20120301|2011-12-14 04:30,14,3.3955,3.3955,3.387,3.388,486
20120301|2011-12-14 05:00,14,3.3875,3.3885,3.3725,3.38,951
20120301|2011-12-14 05:30,14,3.38,3.3815,3.3615,3.363,1842
20120301|2011-12-14 06:00,14,3.362,3.369,3.3485,3.3505,1441
20120301|2011-12-14 06:30,14,3.3495,3.361,3.345,3.3575,1780
20120301|2011-12-14 07:00,14,3.3585,3.364,3.351,3.364,2729
20120301|2011-12-14 07:30,14,3.3635,3.373,3.3535,3.354,2594
20120301|2011-12-14 08:00,14,3.353,3.3545,3.318,3.3275,3819
20120301|2011-12-14 08:30,14,3.3295,3.3485,3.323,3.328,4211
20120301|2011-12-14 09:00,14,3.327,3.3305,3.3125,3.3195,3309
20120301|2011-12-14 09:30,14,3.3185,3.328,3.289,3.29,2874
20120301|2011-12-14 10:00,14,3.29,3.3,3.2565,3.266,5622
20120301|2011-12-14 10:30,14,3.2665,3.278,3.259,3.2755,3487
20120301|2011-12-14 11:00,14,3.274,3.2825,3.264,3.268,3892
20120301|2011-12-14 11:30,14,3.268,3.2815,3.262,3.281,2456
20120301|2011-12-14 12:00,14,3.281,3.293,3.278,3.291,1061
20120301|2011-12-14 12:30,14,3.2905,3.293,3.2785,3.28,658
20120301|2011-12-14 13:00,14,3.28,3.282,3.2645,3.2795,854
20120301|2011-12-14 13:30,14,3.2775,3.2775,3.258,3.2675,564
20120301|2011-12-14 14:00,14,3.269,3.2815,3.2675,3.279,373
20120301|2011-12-14 14:30,14,3.28,3.283,3.2675,3.27,220
20120301|2011-12-14 15:00,14,3.27,3.2745,3.267,3.2745,146
20120301|2011-12-14 15:30,14,3.2745,3.28,3.272,3.2795,94
20120301|2011-12-14 16:00,14,3.2795,3.2825,3.275,3.28,25
20120301|2011-12-14 17:00,15,3.277,3.287,3.2695,3.27,177
20120301|2011-12-14 17:30,15,3.27,3.2735,3.2595,3.2595,118
20120301|2011-12-14 18:00,15,3.2595,3.2725,3.2595,3.269,288
20120301|2011-12-14 18:30,15,3.2675,3.278,3.2675,3.2745,332
20120301|2011-12-14 19:00,15,3.2745,3.289,3.268,3.2865,976
20120301|2011-12-14 19:30,15,3.2855,3.297,3.2855,3.2955,515
20120301|2011-12-14 20:00,15,3.293,3.303,3.2825,3.2885,760
20120301|2011-12-14 20:30,15,3.289,3.3,3.2825,3.2985,664
20120301|2011-12-14 21:00,15,3.2975,3.301,3.29,3.291,248
20120301|2011-12-14 21:30,15,3.2915,3.2935,3.288,3.2935,90
20120301|2011-12-14 22:00,15,3.2945,3.297,3.291,3.2935,78
20120301|2011-12-14 22:30,15,3.293,3.294,3.284,3.287,311
20120301|2011-12-14 23:00,15,3.287,3.287,3.2785,3.2785,194
20120301|2011-12-14 23:30,15,3.279,3.281,3.2325,3.261,2370
20120301|2011-12-15 00:00,15,3.26,3.261,3.253,3.2575,663
20120301|2011-12-15 00:30,15,3.2575,3.2575,3.249,3.2535,658
20120301|2011-12-15 01:00,15,3.255,3.2735,3.2545,3.2675,453
20120301|2011-12-15 01:30,15,3.2665,3.2905,3.261,3.2865,1137
20120301|2011-12-15 02:00,15,3.286,3.3035,3.278,3.3035,1588
20120301|2011-12-15 02:30,15,3.3015,3.308,3.2885,3.295,1348
20120301|2011-12-15 03:00,15,3.296,3.301,3.2825,3.294,819
20120301|2011-12-15 03:30,15,3.294,3.294,3.27,3.2785,851
20120301|2011-12-15 04:00,15,3.278,3.293,3.278,3.291,333
20120301|2011-12-15 04:30,15,3.291,3.295,3.288,3.293,563
20120301|2011-12-15 05:00,15,3.2935,3.296,3.2845,3.2845,330
20120301|2011-12-15 05:30,15,3.285,3.2935,3.281,3.286,419
20120301|2011-12-15 06:00,15,3.284,3.2895,3.284,3.2875,467
20120301|2011-12-15 06:30,15,3.2875,3.309,3.2845,3.303,1445
20120301|2011-12-15 07:00,15,3.3035,3.316,3.2985,3.31,2190
20120301|2011-12-15 07:30,15,3.311,3.33,3.311,3.3235,2396
20120301|2011-12-15 08:00,15,3.324,3.327,3.311,3.32,1266
20120301|2011-12-15 08:30,15,3.321,3.321,3.295,3.298,1479
20120301|2011-12-15 09:00,15,3.2995,3.3075,3.28,3.2835,1885
20120301|2011-12-15 09:30,15,3.2845,3.285,3.2515,3.26,2041
20120301|2011-12-15 10:00,15,3.2605,3.271,3.252,3.2655,1427
20120301|2011-12-15 10:30,15,3.266,3.283,3.2635,3.277,1385
20120301|2011-12-15 11:00,15,3.276,3.2815,3.268,3.278,710
20120301|2011-12-15 11:30,15,3.2785,3.2815,3.265,3.269,982
20120301|2011-12-15 12:00,15,3.2685,3.279,3.268,3.276,609
20120301|2011-12-15 12:30,15,3.2755,3.282,3.2725,3.2755,260
20120301|2011-12-15 13:00,15,3.274,3.2815,3.267,3.271,187
20120301|2011-12-15 13:30,15,3.2685,3.273,3.2585,3.263,180
20120301|2011-12-15 14:00,15,3.2625,3.2695,3.2585,3.2585,127
20120301|2011-12-15 14:30,15,3.259,3.26,3.2505,3.251,205
20120301|2011-12-15 15:00,15,3.2505,3.268,3.25,3.265,140
20120301|2011-12-15 15:30,15,3.2645,3.2725,3.261,3.271,43
20120301|2011-12-15 16:00,15,3.27,3.2705,3.262,3.2655,36
20120301|2011-12-15 17:00,16,3.268,3.2765,3.268,3.276,65
20120301|2011-12-15 17:30,16,3.276,3.2775,3.27,3.274,122
20120301|2011-12-15 18:00,16,3.279,3.303,3.2775,3.2945,236
20120301|2011-12-15 18:30,16,3.294,3.298,3.2905,3.2975,92
20120301|2011-12-15 19:00,16,3.296,3.298,3.2815,3.296,474
20120301|2011-12-15 19:30,16,3.2945,3.302,3.2895,3.296,520
20120301|2011-12-15 20:00,16,3.2955,3.3075,3.295,3.3065,225
20120301|2011-12-15 20:30,16,3.3065,3.307,3.295,3.299,210
20120301|2011-12-15 21:00,16,3.2985,3.3215,3.2975,3.314,628
20120301|2011-12-15 21:30,16,3.314,3.32,3.313,3.32,148
20120301|2011-12-15 22:00,16,3.3195,3.3215,3.3145,3.3215,122
20120301|2011-12-15 22:30,16,3.321,3.3265,3.32,3.3215,261
20120301|2011-12-15 23:00,16,3.3215,3.323,3.3155,3.316,185
20120301|2011-12-15 23:30,16,3.316,3.3205,3.3025,3.3145,800
20120301|2011-12-16 00:00,16,3.3145,3.324,3.3115,3.3235,597
20120301|2011-12-16 00:30,16,3.323,3.3395,3.321,3.335,1396
20120301|2011-12-16 01:00,16,3.335,3.3395,3.3315,3.3325,581
20120301|2011-12-16 01:30,16,3.333,3.338,3.323,3.327,574
20120301|2011-12-16 02:00,16,3.3275,3.3275,3.318,3.3245,924
20120301|2011-12-16 02:30,16,3.325,3.3315,3.321,3.3235,485
20120301|2011-12-16 03:00,16,3.324,3.331,3.3135,3.318,374
20120301|2011-12-16 03:30,16,3.3185,3.3245,3.3165,3.321,269
20120301|2011-12-16 04:00,16,3.321,3.3265,3.315,3.324,359
20120301|2011-12-16 04:30,16,3.3245,3.3325,3.3215,3.326,269
20120301|2011-12-16 05:00,16,3.326,3.3275,3.3175,3.3205,344
20120301|2011-12-16 05:30,16,3.32,3.3285,3.319,3.3265,219
20120301|2011-12-16 06:00,16,3.326,3.33,3.3195,3.3275,1139
20120301|2011-12-16 06:30,16,3.327,3.353,3.327,3.344,2041
20120301|2011-12-16 07:00,16,3.3445,3.3775,3.3415,3.3635,2705
20120301|2011-12-16 07:30,16,3.3625,3.367,3.3485,3.3535,2000
20120301|2011-12-16 08:00,16,3.3535,3.3585,3.338,3.339,2329
20120301|2011-12-16 08:30,16,3.34,3.342,3.323,3.323,1704
20120301|2011-12-16 09:00,16,3.323,3.345,3.319,3.3315,1539
20120301|2011-12-16 09:30,16,3.3315,3.341,3.3255,3.34,910
20120301|2011-12-16 10:00,16,3.3405,3.3415,3.33,3.335,539
20120301|2011-12-16 10:30,16,3.3355,3.3375,3.321,3.3235,1061
20120301|2011-12-16 11:00,16,3.322,3.33,3.317,3.3195,817
20120301|2011-12-16 11:30,16,3.319,3.3325,3.315,3.331,1453
20120301|2011-12-16 12:00,16,3.331,3.3355,3.3275,3.332,588
20120301|2011-12-16 12:30,16,3.3315,3.347,3.3315,3.3415,606
20120301|2011-12-16 13:00,16,3.342,3.3525,3.3385,3.343,329
20120301|2011-12-16 13:30,16,3.3435,3.3585,3.3415,3.354,618
20120301|2011-12-16 14:00,16,3.3545,3.358,3.35,3.355,279
20120301|2011-12-16 14:30,16,3.354,3.3645,3.3535,3.364,241
20120301|2011-12-16 15:00,16,3.363,3.3635,3.3565,3.359,87
20120301|2011-12-16 15:30,16,3.3605,3.3645,3.352,3.361,63
20120301|2011-12-16 16:00,16,3.3615,3.3615,3.352,3.3525,24
20120301|2011-12-18 17:00,19,3.345,3.3545,3.3425,3.345,95
20120301|2011-12-18 17:30,19,3.345,3.3565,3.345,3.349,41
20120301|2011-12-18 18:00,19,3.3465,3.352,3.3225,3.3225,167
20120301|2011-12-18 18:30,19,3.3245,3.335,3.3245,3.328,144
20120301|2011-12-18 19:00,19,3.328,3.3315,3.297,3.309,1164
20120301|2011-12-18 19:30,19,3.3075,3.312,3.3,3.3075,762
20120301|2011-12-18 20:00,19,3.3065,3.308,3.299,3.305,201
20120301|2011-12-18 20:30,19,3.308,3.308,3.2895,3.295,402
20120301|2011-12-18 21:00,19,3.2955,3.2975,3.27,3.274,1184
20120301|2011-12-18 21:30,19,3.2745,3.278,3.2625,3.268,584
20120301|2011-12-18 22:00,19,3.268,3.278,3.263,3.278,153
20120301|2011-12-18 22:30,19,3.2775,3.2785,3.267,3.2715,290
20120301|2011-12-18 23:00,19,3.274,3.284,3.2725,3.275,259
20120301|2011-12-18 23:30,19,3.2755,3.297,3.2735,3.279,1467
20120301|2011-12-19 00:00,19,3.279,3.293,3.2745,3.2905,569
20120301|2011-12-19 00:30,19,3.2905,3.3035,3.289,3.2975,616
20120301|2011-12-19 01:00,19,3.298,3.303,3.2955,3.2985,314
20120301|2011-12-19 01:30,19,3.297,3.2985,3.29,3.296,352
20120301|2011-12-19 02:00,19,3.295,3.308,3.293,3.302,497
20120301|2011-12-19 02:30,19,3.3025,3.3105,3.2995,3.3015,501
20120301|2011-12-19 03:00,19,3.3015,3.3105,3.3015,3.3045,633
20120301|2011-12-19 03:30,19,3.3055,3.313,3.3035,3.308,337
20120301|2011-12-19 04:00,19,3.3065,3.3175,3.3035,3.315,468
20120301|2011-12-19 04:30,19,3.314,3.317,3.312,3.315,152
20120301|2011-12-19 05:00,19,3.3155,3.316,3.307,3.308,346
20120301|2011-12-19 05:30,19,3.31,3.313,3.299,3.305,422
20120301|2011-12-19 06:00,19,3.3055,3.3055,3.2975,3.301,428
20120301|2011-12-19 06:30,19,3.3015,3.3115,3.3,3.305,603
20120301|2011-12-19 07:00,19,3.3065,3.33,3.3065,3.3255,1299
20120301|2011-12-19 07:30,19,3.326,3.3295,3.3235,3.3255,2280
20120301|2011-12-19 08:00,19,3.325,3.327,3.307,3.318,2843
20120301|2011-12-19 08:30,19,3.317,3.326,3.3095,3.3135,3208
20120301|2011-12-19 09:00,19,3.3135,3.3185,3.3065,3.3145,3043
20120301|2011-12-19 09:30,19,3.3155,3.3255,3.2915,3.298,1312
20120301|2011-12-19 10:00,19,3.3,3.302,3.2865,3.2965,2952
20120301|2011-12-19 10:30,19,3.296,3.2985,3.2855,3.29,2828
20120301|2011-12-19 11:00,19,3.2895,3.2965,3.2855,3.2945,539
20120301|2011-12-19 11:30,19,3.2945,3.3095,3.2915,3.308,1281
20120301|2011-12-19 12:00,19,3.308,3.311,3.3055,3.3085,539
20120301|2011-12-19 12:30,19,3.3095,3.314,3.3085,3.3095,308
20120301|2011-12-19 13:00,19,3.3105,3.3115,3.305,3.3075,277
20120301|2011-12-19 13:30,19,3.3075,3.3105,3.3055,3.309,116
20120301|2011-12-19 14:00,19,3.309,3.31,3.288,3.2895,295
20120301|2011-12-19 14:30,19,3.2895,3.297,3.2875,3.2945,146
20120301|2011-12-19 15:00,19,3.2935,3.301,3.2905,3.301,138
20120301|2011-12-19 15:30,19,3.301,3.304,3.298,3.302,55
20120301|2011-12-19 16:00,19,3.301,3.3075,3.301,3.3065,20
20120301|2011-12-19 17:00,20,3.303,3.314,3.302,3.3105,253
20120301|2011-12-19 17:30,20,3.3075,3.3085,3.306,3.306,47
20120301|2011-12-19 18:00,20,3.306,3.323,3.306,3.315,137
20120301|2011-12-19 18:30,20,3.315,3.335,3.313,3.3255,201
20120301|2011-12-19 19:00,20,3.326,3.326,3.301,3.31,967
20120301|2011-12-19 19:30,20,3.311,3.3235,3.307,3.3155,601
20120301|2011-12-19 20:00,20,3.3145,3.3185,3.3085,3.313,135
20120301|2011-12-19 20:30,20,3.308,3.3095,3.2855,3.2885,306
20120301|2011-12-19 21:00,20,3.292,3.299,3.292,3.297,85
20120301|2011-12-19 21:30,20,3.298,3.3015,3.295,3.3,46
20120301|2011-12-19 22:00,20,3.3005,3.302,3.296,3.302,35
20120301|2011-12-19 22:30,20,3.3015,3.3045,3.298,3.3005,108
20120301|2011-12-19 23:00,20,3.301,3.3015,3.297,3.3005,61
20120301|2011-12-19 23:30,20,3.3,3.3025,3.291,3.2975,478
20120301|2011-12-20 00:00,20,3.298,3.3125,3.2925,3.309,566
20120301|2011-12-20 00:30,20,3.308,3.312,3.304,3.312,424
20120301|2011-12-20 01:00,20,3.3115,3.3125,3.3,3.302,370
20120301|2011-12-20 01:30,20,3.303,3.305,3.3,3.302,161
20120301|2011-12-20 02:00,20,3.302,3.317,3.298,3.3145,671
20120301|2011-12-20 02:30,20,3.315,3.332,3.31,3.3275,700
20120301|2011-12-20 03:00,20,3.3275,3.3325,3.322,3.3245,594
20120301|2011-12-20 03:30,20,3.323,3.3425,3.3155,3.339,761
20120301|2011-12-20 04:00,20,3.3385,3.344,3.3375,3.34,592
20120301|2011-12-20 04:30,20,3.3395,3.347,3.336,3.338,376
20120301|2011-12-20 05:00,20,3.3375,3.3435,3.333,3.3425,522
20120301|2011-12-20 05:30,20,3.3425,3.343,3.3315,3.3315,265
20120301|2011-12-20 06:00,20,3.3325,3.3325,3.325,3.3255,572
20120301|2011-12-20 06:30,20,3.326,3.327,3.315,3.3225,1096
20120301|2011-12-20 07:00,20,3.3225,3.33,3.3135,3.329,1994
20120301|2011-12-20 07:30,20,3.329,3.351,3.3225,3.3435,2801
20120301|2011-12-20 08:00,20,3.3435,3.366,3.3435,3.3605,2154
20120301|2011-12-20 08:30,20,3.3605,3.3725,3.3595,3.3605,2159
20120301|2011-12-20 09:00,20,3.361,3.369,3.357,3.3685,977
20120301|2011-12-20 09:30,20,3.368,3.3875,3.364,3.384,1919
20120301|2011-12-20 10:00,20,3.385,3.39,3.379,3.38,856
20120301|2011-12-20 10:30,20,3.3815,3.383,3.362,3.3645,1088
20120301|2011-12-20 11:00,20,3.365,3.3755,3.3605,3.37,560
20120301|2011-12-20 11:30,20,3.369,3.3735,3.364,3.37,1235
20120301|2011-12-20 12:00,20,3.37,3.377,3.3695,3.3735,669
20120301|2011-12-20 12:30,20,3.3735,3.3755,3.3705,3.3715,249
20120301|2011-12-20 13:00,20,3.372,3.374,3.368,3.3715,279
20120301|2011-12-20 13:30,20,3.3725,3.3765,3.3715,3.375,156
20120301|2011-12-20 14:00,20,3.3755,3.381,3.374,3.381,212
20120301|2011-12-20 14:30,20,3.381,3.3815,3.3765,3.381,152
20120301|2011-12-20 15:00,20,3.381,3.3845,3.378,3.3815,132
20120301|2011-12-20 15:30,20,3.3805,3.383,3.3795,3.381,29
20120301|2011-12-20 16:00,20,3.38,3.3815,3.375,3.375,28
20120301|2011-12-20 17:00,21,3.38,3.3825,3.3725,3.373,64
20120301|2011-12-20 17:30,21,3.375,3.379,3.3745,3.3745,14
20120301|2011-12-20 18:00,21,3.378,3.381,3.375,3.3795,143
20120301|2011-12-20 18:30,21,3.3815,3.3875,3.375,3.378,215
20120301|2011-12-20 19:00,21,3.378,3.381,3.3655,3.375,844
20120301|2011-12-20 19:30,21,3.3775,3.3815,3.369,3.369,371
20120301|2011-12-20 20:00,21,3.369,3.3755,3.369,3.3755,126
20120301|2011-12-20 20:30,21,3.376,3.38,3.3725,3.376,201
20120301|2011-12-20 21:00,21,3.3755,3.3765,3.369,3.3755,324
20120301|2011-12-20 21:30,21,3.3735,3.377,3.371,3.3745,147
20120301|2011-12-20 22:00,21,3.374,3.374,3.369,3.3695,178
20120301|2011-12-20 22:30,21,3.372,3.381,3.372,3.379,225
20120301|2011-12-20 23:00,21,3.38,3.381,3.3735,3.3735,97
20120301|2011-12-20 23:30,21,3.3725,3.377,3.3725,3.377,385
20120301|2011-12-21 00:00,21,3.376,3.378,3.374,3.3755,238
20120301|2011-12-21 00:30,21,3.3755,3.38,3.3705,3.3775,270
20120301|2011-12-21 01:00,21,3.378,3.397,3.3775,3.394,509
20120301|2011-12-21 01:30,21,3.3935,3.4085,3.391,3.398,954
20120301|2011-12-21 02:00,21,3.398,3.411,3.393,3.401,704
20120301|2011-12-21 02:30,21,3.399,3.416,3.399,3.4145,447
20120301|2011-12-21 03:00,21,3.4145,3.4145,3.403,3.408,416
20120301|2011-12-21 03:30,21,3.41,3.415,3.4085,3.4135,277
20120301|2011-12-21 04:00,21,3.4125,3.4305,3.4095,3.4295,905
20120301|2011-12-21 04:30,21,3.43,3.437,3.398,3.4,1196
20120301|2011-12-21 05:00,21,3.4,3.414,3.392,3.4085,827
20120301|2011-12-21 05:30,21,3.4075,3.4075,3.3885,3.3935,681
20120301|2011-12-21 06:00,21,3.3925,3.3925,3.3815,3.3825,746
20120301|2011-12-21 06:30,21,3.3825,3.3835,3.3515,3.3675,1962
20120301|2011-12-21 07:00,21,3.3675,3.37,3.349,3.355,1594
20120301|2011-12-21 07:30,21,3.3545,3.381,3.354,3.3795,1058
20120301|2011-12-21 08:00,21,3.379,3.3925,3.373,3.376,1339
20120301|2011-12-21 08:30,21,3.375,3.3805,3.358,3.3705,1310
20120301|2011-12-21 09:00,21,3.368,3.3885,3.362,3.3805,1196
20120301|2011-12-21 09:30,21,3.381,3.396,3.3755,3.378,1323
20120301|2011-12-21 10:00,21,3.3805,3.3805,3.37,3.3785,605
20120301|2011-12-21 10:30,21,3.379,3.385,3.3755,3.3845,469
20120301|2011-12-21 11:00,21,3.385,3.3885,3.3785,3.385,522
20120301|2011-12-21 11:30,21,3.3865,3.397,3.383,3.394,1249
20120301|2011-12-21 12:00,21,3.394,3.398,3.3855,3.39,488
20120301|2011-12-21 12:30,21,3.3885,3.3905,3.382,3.388,215
20120301|2011-12-21 13:00,21,3.389,3.3905,3.3825,3.3885,121
20120301|2011-12-21 13:30,21,3.3865,3.393,3.382,3.392,96
20120301|2011-12-21 14:00,21,3.39,3.395,3.3885,3.392,196
20120301|2011-12-21 14:30,21,3.393,3.395,3.387,3.391,162
20120301|2011-12-21 15:00,21,3.3925,3.3925,3.3835,3.39,75
20120301|2011-12-21 15:30,21,3.39,3.391,3.388,3.391,26
20120301|2011-12-21 16:00,21,3.391,3.391,3.385,3.385,28
20120301|2011-12-21 17:00,22,3.3895,3.39,3.383,3.3835,39
20120301|2011-12-21 17:30,22,3.3835,3.385,3.381,3.382,29
20120301|2011-12-21 18:00,22,3.38,3.395,3.3775,3.3785,104
20120301|2011-12-21 18:30,22,3.3785,3.3845,3.3775,3.379,143
20120301|2011-12-21 19:00,22,3.379,3.379,3.36,3.3675,842
20120301|2011-12-21 19:30,22,3.3675,3.382,3.3665,3.3785,453
20120301|2011-12-21 20:00,22,3.38,3.3815,3.3755,3.3785,155
20120301|2011-12-21 20:30,22,3.3785,3.3785,3.3715,3.377,156
20120301|2011-12-21 21:00,22,3.3775,3.3975,3.377,3.395,734
20120301|2011-12-21 21:30,22,3.395,3.397,3.387,3.395,133
20120301|2011-12-21 22:00,22,3.393,3.3935,3.391,3.392,29
20120301|2011-12-21 22:30,22,3.3925,3.3925,3.382,3.382,127
20120301|2011-12-21 23:00,22,3.382,3.3845,3.381,3.3815,145
20120301|2011-12-21 23:30,22,3.381,3.3835,3.375,3.3825,610
20120301|2011-12-22 00:00,22,3.383,3.397,3.383,3.396,496
20120301|2011-12-22 00:30,22,3.3965,3.398,3.39,3.3925,365
20120301|2011-12-22 01:00,22,3.394,3.406,3.394,3.401,295
20120301|2011-12-22 01:30,22,3.4025,3.406,3.395,3.395,166
20120301|2011-12-22 02:00,22,3.3955,3.424,3.3955,3.421,851
20120301|2011-12-22 02:30,22,3.4205,3.4245,3.4155,3.417,395
20120301|2011-12-22 03:00,22,3.418,3.4235,3.414,3.419,288
20120301|2011-12-22 03:30,22,3.419,3.42,3.4115,3.417,303
20120301|2011-12-22 04:00,22,3.4165,3.418,3.401,3.401,336
20120301|2011-12-22 04:30,22,3.4015,3.408,3.393,3.4045,433
20120301|2011-12-22 05:00,22,3.4055,3.409,3.4,3.405,221
20120301|2011-12-22 05:30,22,3.407,3.414,3.4045,3.405,312
20120301|2011-12-22 06:00,22,3.406,3.4105,3.401,3.406,367
20120301|2011-12-22 06:30,22,3.407,3.419,3.4065,3.4175,519
20120301|2011-12-22 07:00,22,3.4185,3.43,3.4145,3.4265,1014
20120301|2011-12-22 07:30,22,3.426,3.43,3.3965,3.401,1859
20120301|2011-12-22 08:00,22,3.401,3.414,3.398,3.4075,790
20120301|2011-12-22 08:30,22,3.406,3.422,3.402,3.419,790
20120301|2011-12-22 09:00,22,3.419,3.4235,3.401,3.4155,809
20120301|2011-12-22 09:30,22,3.4165,3.428,3.411,3.425,839
20120301|2011-12-22 10:00,22,3.4245,3.428,3.411,3.4155,865
20120301|2011-12-22 10:30,22,3.416,3.419,3.4085,3.4185,666
20120301|2011-12-22 11:00,22,3.4185,3.425,3.415,3.4245,513
20120301|2011-12-22 11:30,22,3.425,3.4255,3.4135,3.417,739
20120301|2011-12-22 12:00,22,3.417,3.428,3.417,3.427,376
20120301|2011-12-22 12:30,22,3.4275,3.428,3.4225,3.4225,233
20120301|2011-12-22 13:00,22,3.4225,3.424,3.4185,3.4215,190
20120301|2011-12-22 13:30,22,3.4225,3.424,3.4185,3.419,84
20120301|2011-12-22 14:00,22,3.4185,3.424,3.418,3.424,105
20120301|2011-12-22 14:30,22,3.423,3.425,3.4155,3.4175,91
20120301|2011-12-22 15:00,22,3.419,3.421,3.416,3.418,53
20120301|2011-12-22 15:30,22,3.417,3.42,3.4165,3.4165,27
20120301|2011-12-22 16:00,22,3.4165,3.419,3.4165,3.4165,10
20120301|2011-12-22 17:00,23,3.4185,3.419,3.4155,3.417,27
20120301|2011-12-22 17:30,23,3.417,3.421,3.417,3.4195,228
20120301|2011-12-22 18:00,23,3.4185,3.4435,3.4185,3.432,160
20120301|2011-12-22 18:30,23,3.4275,3.433,3.4165,3.419,138
20120301|2011-12-22 19:00,23,3.4175,3.435,3.4135,3.431,907
20120301|2011-12-22 19:30,23,3.4305,3.434,3.428,3.4305,193
20120301|2011-12-22 20:00,23,3.432,3.4455,3.432,3.442,444
20120301|2011-12-22 20:30,23,3.4385,3.441,3.43,3.438,149
20120301|2011-12-22 21:00,23,3.436,3.441,3.4315,3.438,157
20120301|2011-12-22 21:30,23,3.4375,3.4395,3.4365,3.4375,27
20120301|2011-12-22 22:00,23,3.4375,3.4385,3.436,3.438,34
20120301|2011-12-22 22:30,23,3.438,3.444,3.438,3.444,175
20120301|2011-12-22 23:00,23,3.443,3.444,3.4395,3.44,100
20120301|2011-12-22 23:30,23,3.4405,3.447,3.439,3.443,369
20120301|2011-12-23 00:00,23,3.442,3.4425,3.438,3.4405,168
20120301|2011-12-23 00:30,23,3.439,3.452,3.4375,3.451,399
20120301|2011-12-23 01:00,23,3.451,3.4545,3.4485,3.453,213
20120301|2011-12-23 01:30,23,3.453,3.458,3.4525,3.4565,226
20120301|2011-12-23 02:00,23,3.4565,3.461,3.453,3.456,464
20120301|2011-12-23 02:30,23,3.456,3.457,3.452,3.453,212
20120301|2011-12-23 03:00,23,3.4525,3.454,3.448,3.4525,250
20120301|2011-12-23 03:30,23,3.454,3.4605,3.454,3.456,228
20120301|2011-12-23 04:00,23,3.455,3.4625,3.455,3.4605,270
20120301|2011-12-23 04:30,23,3.4605,3.461,3.4525,3.459,214
20120301|2011-12-23 05:00,23,3.459,3.4605,3.4535,3.4565,287
20120301|2011-12-23 05:30,23,3.4555,3.459,3.453,3.457,317
20120301|2011-12-23 06:00,23,3.4565,3.474,3.4565,3.47,467
20120301|2011-12-23 06:30,23,3.47,3.471,3.4575,3.4645,453
20120301|2011-12-23 07:00,23,3.4645,3.479,3.464,3.4745,1273
20120301|2011-12-23 07:30,23,3.475,3.476,3.467,3.473,720
20120301|2011-12-23 08:00,23,3.473,3.474,3.4655,3.4735,377
20120301|2011-12-23 08:30,23,3.473,3.475,3.463,3.469,531
20120301|2011-12-23 09:00,23,3.4665,3.4715,3.4615,3.4695,376
20120301|2011-12-23 09:30,23,3.47,3.4775,3.469,3.4715,698
20120301|2011-12-23 10:00,23,3.4715,3.472,3.4675,3.47,534
20120301|2011-12-23 10:30,23,3.4695,3.4745,3.4675,3.4675,607
20120301|2011-12-23 11:00,23,3.468,3.471,3.467,3.4685,358
20120301|2011-12-23 11:30,23,3.4695,3.472,3.468,3.4705,482
20120301|2011-12-23 12:00,23,3.47,3.472,3.4695,3.471,225
20120301|2011-12-23 12:30,23,3.4705,3.471,3.461,3.4625,158
20120301|2011-12-23 13:00,23,3.4625,3.4625,3.4505,3.4525,224
20120301|2011-12-23 13:30,23,3.4535,3.465,3.4535,3.46,121
20120301|2011-12-23 14:00,23,3.459,3.464,3.453,3.4625,87
20120301|2011-12-23 14:30,23,3.462,3.4645,3.4585,3.4585,51
20120301|2011-12-23 15:00,23,3.458,3.4615,3.456,3.4605,28
20120301|2011-12-23 15:30,23,3.4625,3.4695,3.4605,3.4695,12
20120301|2011-12-23 16:00,23,3.4695,3.4695,3.4675,3.4685,11
20120301|2011-12-26 17:00,27,3.455,3.456,3.365,3.4205,692
20120301|2011-12-26 17:30,27,3.42,3.435,3.4195,3.429,226
20120301|2011-12-26 18:00,27,3.428,3.4325,3.4265,3.43,40
20120301|2011-12-26 18:30,27,3.43,3.434,3.413,3.414,151
20120301|2011-12-26 19:00,27,3.414,3.4325,3.4,3.4315,516
20120301|2011-12-26 19:30,27,3.4315,3.4315,3.404,3.406,300
20120301|2011-12-26 20:00,27,3.406,3.4155,3.4055,3.4115,86
20120301|2011-12-26 20:30,27,3.4135,3.424,3.4125,3.4145,75
20120301|2011-12-26 21:00,27,3.416,3.421,3.4085,3.421,169
20120301|2011-12-26 21:30,27,3.42,3.423,3.4175,3.42,33
20120301|2011-12-26 22:00,27,3.4225,3.43,3.42,3.43,50
20120301|2011-12-26 22:30,27,3.43,3.447,3.4275,3.435,408
20120301|2011-12-26 23:00,27,3.435,3.435,3.4285,3.429,94
20120301|2011-12-26 23:30,27,3.429,3.432,3.4225,3.4275,201
20120301|2011-12-27 00:00,27,3.4265,3.4305,3.423,3.4305,159
20120301|2011-12-27 00:30,27,3.43,3.4305,3.425,3.426,119
20120301|2011-12-27 01:00,27,3.4265,3.429,3.4255,3.4285,60
20120301|2011-12-27 01:30,27,3.4275,3.4285,3.4235,3.4235,52
20120301|2011-12-27 02:00,27,3.4235,3.424,3.418,3.4235,153
20120301|2011-12-27 02:30,27,3.4225,3.426,3.422,3.4255,49
20120301|2011-12-27 03:00,27,3.426,3.4305,3.426,3.4295,90
20120301|2011-12-27 03:30,27,3.43,3.435,3.43,3.434,73
20120301|2011-12-27 04:00,27,3.433,3.433,3.43,3.4305,26
20120301|2011-12-27 04:30,27,3.431,3.432,3.429,3.432,36
20120301|2011-12-27 05:00,27,3.433,3.445,3.433,3.4425,383
20120301|2011-12-27 05:30,27,3.4425,3.445,3.4405,3.441,116
20120301|2011-12-27 06:00,27,3.441,3.444,3.4335,3.4365,246
20120301|2011-12-27 06:30,27,3.436,3.4405,3.4315,3.4385,96
20120301|2011-12-27 07:00,27,3.438,3.443,3.401,3.4205,1319
20120301|2011-12-27 07:30,27,3.4215,3.4255,3.4125,3.4185,610
20120301|2011-12-27 08:00,27,3.4185,3.422,3.415,3.419,326
20120301|2011-12-27 08:30,27,3.4185,3.432,3.4155,3.427,459
20120301|2011-12-27 09:00,27,3.4335,3.438,3.427,3.43,298
20120301|2011-12-27 09:30,27,3.4295,3.431,3.4235,3.424,363
20120301|2011-12-27 10:00,27,3.4235,3.43,3.421,3.427,191
20120301|2011-12-27 10:30,27,3.4275,3.43,3.425,3.426,214
20120301|2011-12-27 11:00,27,3.427,3.4315,3.425,3.431,205
20120301|2011-12-27 11:30,27,3.431,3.431,3.407,3.408,690
20120301|2011-12-27 12:00,27,3.4085,3.415,3.407,3.415,329
20120301|2011-12-27 12:30,27,3.4135,3.415,3.4065,3.41,217
20120301|2011-12-27 13:00,27,3.411,3.4225,3.41,3.4145,422
20120301|2011-12-27 13:30,27,3.417,3.42,3.411,3.418,112
20120301|2011-12-27 14:00,27,3.4185,3.421,3.415,3.415,74
20120301|2011-12-27 14:30,27,3.415,3.4155,3.412,3.4125,50
20120301|2011-12-27 15:00,27,3.412,3.413,3.4075,3.412,47
20120301|2011-12-27 15:30,27,3.412,3.414,3.409,3.414,15
20120301|2011-12-27 16:00,27,3.4115,3.4115,3.4065,3.408,46
20120301|2011-12-27 17:00,28,3.409,3.4135,3.406,3.41,48
20120301|2011-12-27 17:30,28,3.41,3.4125,3.401,3.406,267
20120301|2011-12-27 18:00,28,3.407,3.409,3.4,3.4,72
20120301|2011-12-27 18:30,28,3.4065,3.419,3.4065,3.417,105
20120301|2011-12-27 19:00,28,3.4175,3.432,3.411,3.4235,737
20120301|2011-12-27 19:30,28,3.4255,3.439,3.4255,3.43,392
20120301|2011-12-27 20:00,28,3.4305,3.439,3.4305,3.433,194
20120301|2011-12-27 20:30,28,3.4315,3.4325,3.427,3.4305,159
20120301|2011-12-27 21:00,28,3.4285,3.4325,3.4245,3.4255,137
20120301|2011-12-27 21:30,28,3.4265,3.429,3.4205,3.4215,55
20120301|2011-12-27 22:00,28,3.4215,3.423,3.416,3.416,123
20120301|2011-12-27 22:30,28,3.417,3.4235,3.4155,3.419,106
20120301|2011-12-27 23:00,28,3.419,3.419,3.4125,3.4135,177
20120301|2011-12-27 23:30,28,3.414,3.4215,3.4115,3.421,325
20120301|2011-12-28 00:00,28,3.42,3.425,3.4175,3.421,176
20120301|2011-12-28 00:30,28,3.4205,3.422,3.416,3.419,287
20120301|2011-12-28 01:00,28,3.419,3.42,3.416,3.42,131
20120301|2011-12-28 01:30,28,3.42,3.4225,3.4175,3.42,141
20120301|2011-12-28 02:00,28,3.4195,3.4215,3.415,3.419,299
20120301|2011-12-28 02:30,28,3.4185,3.425,3.415,3.425,262
20120301|2011-12-28 03:00,28,3.425,3.434,3.424,3.4315,359
20120301|2011-12-28 03:30,28,3.432,3.4335,3.4245,3.4255,171
20120301|2011-12-28 04:00,28,3.425,3.431,3.423,3.431,231
20120301|2011-12-28 04:30,28,3.429,3.449,3.429,3.441,410
20120301|2011-12-28 05:00,28,3.4425,3.4475,3.434,3.443,343
20120301|2011-12-28 05:30,28,3.4435,3.446,3.4405,3.4415,133
20120301|2011-12-28 06:00,28,3.4435,3.4445,3.433,3.433,149
20120301|2011-12-28 06:30,28,3.4325,3.4335,3.4205,3.422,627
20120301|2011-12-28 07:00,28,3.4225,3.437,3.4195,3.4325,638
20120301|2011-12-28 07:30,28,3.433,3.439,3.433,3.437,383
20120301|2011-12-28 08:00,28,3.4365,3.447,3.4255,3.4285,1241
20120301|2011-12-28 08:30,28,3.429,3.429,3.395,3.398,2628
20120301|2011-12-28 09:00,28,3.3975,3.405,3.3865,3.3915,1443
20120301|2011-12-28 09:30,28,3.3915,3.398,3.387,3.391,788
20120301|2011-12-28 10:00,28,3.389,3.3915,3.3725,3.3735,1241
20120301|2011-12-28 10:30,28,3.3745,3.3905,3.372,3.388,963
20120301|2011-12-28 11:00,28,3.3885,3.389,3.3725,3.3785,665
20120301|2011-12-28 11:30,28,3.379,3.384,3.3595,3.3705,1720
20120301|2011-12-28 12:00,28,3.371,3.373,3.3585,3.3645,750
20120301|2011-12-28 12:30,28,3.3645,3.366,3.3585,3.3595,381
20120301|2011-12-28 13:00,28,3.3595,3.3625,3.3565,3.361,112
20120301|2011-12-28 13:30,28,3.36,3.361,3.3555,3.361,106
20120301|2011-12-28 14:00,28,3.359,3.3645,3.3515,3.352,198
20120301|2011-12-28 14:30,28,3.353,3.356,3.3515,3.3535,51
20120301|2011-12-28 15:00,28,3.353,3.357,3.3495,3.357,113
20120301|2011-12-28 15:30,28,3.357,3.3615,3.355,3.3615,70
20120301|2011-12-28 16:00,28,3.36,3.36,3.356,3.356,25
20120301|2011-12-28 17:00,29,3.355,3.3635,3.3545,3.36,167
20120301|2011-12-28 17:30,29,3.36,3.3635,3.359,3.36,27
20120301|2011-12-28 18:00,29,3.3605,3.3615,3.325,3.3365,429
20120301|2011-12-28 18:30,29,3.3375,3.347,3.3305,3.342,363
20120301|2011-12-28 19:00,29,3.3455,3.36,3.3455,3.352,940
20120301|2011-12-28 19:30,29,3.353,3.3645,3.353,3.3595,251
20120301|2011-12-28 20:00,29,3.3595,3.3645,3.3565,3.36,155
20120301|2011-12-28 20:30,29,3.3575,3.3625,3.356,3.362,214
20120301|2011-12-28 21:00,29,3.361,3.3665,3.359,3.361,284
20120301|2011-12-28 21:30,29,3.361,3.365,3.358,3.362,49
20120301|2011-12-28 22:00,29,3.362,3.363,3.361,3.3625,23
20120301|2011-12-28 22:30,29,3.3625,3.368,3.361,3.3625,155
20120301|2011-12-28 23:00,29,3.3625,3.3625,3.356,3.361,135
20120301|2011-12-28 23:30,29,3.361,3.363,3.344,3.3445,575
20120301|2011-12-29 00:00,29,3.344,3.351,3.3415,3.35,394
20120301|2011-12-29 00:30,29,3.351,3.3545,3.346,3.351,253
20120301|2011-12-29 01:00,29,3.3505,3.356,3.345,3.349,238
20120301|2011-12-29 01:30,29,3.3485,3.3595,3.3485,3.359,194
20120301|2011-12-29 02:00,29,3.36,3.3615,3.3525,3.358,344
20120301|2011-12-29 02:30,29,3.3565,3.3635,3.3565,3.3615,147
20120301|2011-12-29 03:00,29,3.361,3.3655,3.3575,3.358,285
20120301|2011-12-29 03:30,29,3.358,3.364,3.3575,3.36,207
20120301|2011-12-29 04:00,29,3.3615,3.362,3.35,3.35,457
20120301|2011-12-29 04:30,29,3.35,3.352,3.3445,3.3475,289
20120301|2011-12-29 05:00,29,3.347,3.353,3.3415,3.3495,306
20120301|2011-12-29 05:30,29,3.3485,3.354,3.3405,3.342,283
20120301|2011-12-29 06:00,29,3.343,3.3555,3.3415,3.3495,654
20120301|2011-12-29 06:30,29,3.3515,3.352,3.344,3.349,270
20120301|2011-12-29 07:00,29,3.3495,3.374,3.348,3.369,1412
20120301|2011-12-29 07:30,29,3.369,3.3725,3.36,3.3705,755
20120301|2011-12-29 08:00,29,3.371,3.3785,3.368,3.378,429
20120301|2011-12-29 08:30,29,3.379,3.39,3.368,3.3865,1435
20120301|2011-12-29 09:00,29,3.387,3.4015,3.3865,3.393,1137
20120301|2011-12-29 09:30,29,3.392,3.399,3.3745,3.378,823
20120301|2011-12-29 10:00,29,3.378,3.3825,3.366,3.3675,1197
20120301|2011-12-29 10:30,29,3.368,3.3785,3.365,3.3785,708
20120301|2011-12-29 11:00,29,3.379,3.381,3.368,3.3685,791
20120301|2011-12-29 11:30,29,3.3675,3.372,3.3615,3.3715,1008
20120301|2011-12-29 12:00,29,3.371,3.3765,3.371,3.375,365
20120301|2011-12-29 12:30,29,3.373,3.379,3.369,3.3715,232
20120301|2011-12-29 13:00,29,3.3725,3.38,3.3725,3.3745,108
20120301|2011-12-29 13:30,29,3.375,3.3775,3.375,3.3755,46
20120301|2011-12-29 14:00,29,3.3765,3.3775,3.3765,3.3775,46
20120301|2011-12-29 14:30,29,3.378,3.382,3.377,3.38,67
20120301|2011-12-29 15:00,29,3.381,3.391,3.381,3.391,137
20120301|2011-12-29 15:30,29,3.3885,3.39,3.383,3.3845,30
20120301|2011-12-29 16:00,29,3.3825,3.383,3.3815,3.3815,7
20120301|2011-12-29 17:00,30,3.3875,3.3885,3.378,3.378,27
20120301|2011-12-29 17:30,30,3.378,3.3845,3.3775,3.3835,12
20120301|2011-12-29 18:00,30,3.384,3.4035,3.384,3.401,170
20120301|2011-12-29 18:30,30,3.401,3.4015,3.3905,3.395,100
20120301|2011-12-29 19:00,30,3.3955,3.411,3.388,3.407,697
20120301|2011-12-29 19:30,30,3.408,3.4165,3.4065,3.41,452
20120301|2011-12-29 20:00,30,3.41,3.413,3.407,3.41,137
20120301|2011-12-29 20:30,30,3.4105,3.4105,3.404,3.4095,219
20120301|2011-12-29 21:00,30,3.409,3.4095,3.403,3.4075,172
20120301|2011-12-29 21:30,30,3.4065,3.4065,3.4015,3.402,113
20120301|2011-12-29 22:00,30,3.4025,3.4045,3.4005,3.4015,93
20120301|2011-12-29 22:30,30,3.402,3.414,3.402,3.4085,169
20120301|2011-12-29 23:00,30,3.408,3.409,3.406,3.408,38
20120301|2011-12-29 23:30,30,3.408,3.4095,3.389,3.4,728
20120301|2011-12-30 00:00,30,3.3985,3.4,3.3945,3.3985,169
20120301|2011-12-30 00:30,30,3.4005,3.4195,3.399,3.4175,479
20120301|2011-12-30 01:00,30,3.4165,3.421,3.415,3.419,260
20120301|2011-12-30 01:30,30,3.419,3.4195,3.409,3.414,155
20120301|2011-12-30 02:00,30,3.412,3.4175,3.4035,3.407,279
20120301|2011-12-30 02:30,30,3.4075,3.4105,3.403,3.4105,176
20120301|2011-12-30 03:00,30,3.41,3.414,3.4095,3.4115,148
20120301|2011-12-30 03:30,30,3.4105,3.4135,3.408,3.4085,178
20120301|2011-12-30 04:00,30,3.4075,3.417,3.4065,3.416,173
20120301|2011-12-30 04:30,30,3.4165,3.432,3.4155,3.431,803
20120301|2011-12-30 05:00,30,3.4315,3.4385,3.431,3.436,624
20120301|2011-12-30 05:30,30,3.435,3.4365,3.426,3.431,341
20120301|2011-12-30 06:00,30,3.4315,3.434,3.4225,3.427,438
20120301|2011-12-30 06:30,30,3.427,3.4345,3.422,3.424,351
20120301|2011-12-30 07:00,30,3.4235,3.4385,3.418,3.4325,985
20120301|2011-12-30 07:30,30,3.432,3.432,3.4215,3.4215,360
20120301|2011-12-30 08:00,30,3.4215,3.427,3.418,3.4245,405
20120301|2011-12-30 08:30,30,3.4245,3.434,3.4185,3.433,688
20120301|2011-12-30 09:00,30,3.4335,3.434,3.423,3.428,599
20120301|2011-12-30 09:30,30,3.4295,3.434,3.423,3.4265,425
20120301|2011-12-30 10:00,30,3.4275,3.4415,3.4255,3.435,675
20120301|2011-12-30 10:30,30,3.435,3.4585,3.4315,3.446,1719
20120301|2011-12-30 11:00,30,3.446,3.4465,3.439,3.443,664
20120301|2011-12-30 11:30,30,3.4425,3.4445,3.432,3.435,1707
20120301|2011-12-30 12:00,30,3.434,3.4375,3.4305,3.431,479
20120301|2011-12-30 12:30,30,3.4325,3.4355,3.4305,3.4315,181
20120301|2011-12-30 13:00,30,3.431,3.432,3.422,3.4275,125
20120301|2011-12-30 13:30,30,3.429,3.4335,3.4275,3.43,107
20120301|2011-12-30 14:00,30,3.4295,3.432,3.429,3.43,30
20120301|2011-12-30 14:30,30,3.4295,3.4315,3.4245,3.4305,81
20120301|2011-12-30 15:00,30,3.4295,3.4345,3.428,3.4335,34
20120301|2011-12-30 15:30,30,3.4315,3.4335,3.4315,3.4335,11
20120301|2011-12-30 16:00,30,3.434,3.4355,3.4275,3.43,45
20120301|2012-01-02 17:00,3,3.454,3.5165,3.454,3.496,870
20120301|2012-01-02 17:30,3,3.5015,3.5245,3.4975,3.5235,366
20120301|2012-01-02 18:00,3,3.522,3.5245,3.498,3.5185,180
20120301|2012-01-02 18:30,3,3.516,3.518,3.4945,3.5,294
20120301|2012-01-02 19:00,3,3.5,3.505,3.4675,3.4745,750
20120301|2012-01-02 19:30,3,3.4745,3.4865,3.471,3.4865,259
20120301|2012-01-02 20:00,3,3.4855,3.4855,3.4805,3.4805,47
20120301|2012-01-02 20:30,3,3.481,3.484,3.48,3.4815,50
20120301|2012-01-02 21:00,3,3.481,3.482,3.475,3.4785,98
20120301|2012-01-02 21:30,3,3.4775,3.479,3.4725,3.477,135
20120301|2012-01-02 22:00,3,3.477,3.477,3.473,3.475,12
20120301|2012-01-02 22:30,3,3.477,3.4985,3.477,3.488,640
20120301|2012-01-02 23:00,3,3.488,3.491,3.4865,3.487,69
20120301|2012-01-02 23:30,3,3.486,3.4875,3.484,3.484,29
20120301|2012-01-03 00:00,3,3.4865,3.4935,3.4865,3.4915,68
20120301|2012-01-03 00:30,3,3.4915,3.4975,3.4915,3.493,77
20120301|2012-01-03 01:00,3,3.492,3.498,3.491,3.491,224
20120301|2012-01-03 01:30,3,3.4905,3.494,3.486,3.4915,249
20120301|2012-01-03 02:00,3,3.4905,3.4945,3.476,3.476,306
20120301|2012-01-03 02:30,3,3.4765,3.4795,3.4725,3.4755,318
20120301|2012-01-03 03:00,3,3.4755,3.479,3.4725,3.4745,336
20120301|2012-01-03 03:30,3,3.4755,3.4845,3.4745,3.4825,297
20120301|2012-01-03 04:00,3,3.4825,3.4905,3.4825,3.487,257
20120301|2012-01-03 04:30,3,3.4855,3.487,3.475,3.4825,267
20120301|2012-01-03 05:00,3,3.483,3.495,3.481,3.495,693
20120301|2012-01-03 05:30,3,3.4955,3.5045,3.492,3.4955,892
20120301|2012-01-03 06:00,3,3.495,3.501,3.487,3.487,592
20120301|2012-01-03 06:30,3,3.4865,3.4915,3.4805,3.484,439
20120301|2012-01-03 07:00,3,3.484,3.4865,3.472,3.4785,1483
20120301|2012-01-03 07:30,3,3.479,3.4915,3.4785,3.4875,1192
20120301|2012-01-03 08:00,3,3.488,3.499,3.486,3.4975,893
20120301|2012-01-03 08:30,3,3.497,3.4985,3.4865,3.498,3759
20120301|2012-01-03 09:00,3,3.4985,3.5145,3.4975,3.506,4002
20120301|2012-01-03 09:30,3,3.5055,3.5195,3.5025,3.5175,986
20120301|2012-01-03 10:00,3,3.5175,3.5225,3.51,3.519,1307
20120301|2012-01-03 10:30,3,3.52,3.539,3.519,3.5305,2765
20120301|2012-01-03 11:00,3,3.531,3.5375,3.5305,3.534,835
20120301|2012-01-03 11:30,3,3.534,3.534,3.524,3.53,1971
20120301|2012-01-03 12:00,3,3.53,3.53,3.525,3.5275,561
20120301|2012-01-03 12:30,3,3.5275,3.533,3.525,3.5315,355
20120301|2012-01-03 13:00,3,3.5315,3.5385,3.53,3.534,497
20120301|2012-01-03 13:30,3,3.534,3.534,3.53,3.5325,253
20120301|2012-01-03 14:00,3,3.533,3.533,3.5265,3.528,170
20120301|2012-01-03 14:30,3,3.5265,3.531,3.526,3.526,142
20120301|2012-01-03 15:00,3,3.526,3.53,3.5235,3.5255,63
20120301|2012-01-03 15:30,3,3.5275,3.5295,3.5235,3.5235,59
20120301|2012-01-03 16:00,3,3.523,3.525,3.522,3.522,25
20120301|2012-01-03 17:00,4,3.521,3.521,3.513,3.516,60
20120301|2012-01-03 17:30,4,3.516,3.5245,3.513,3.518,132
20120301|2012-01-03 18:00,4,3.518,3.5245,3.513,3.515,66
20120301|2012-01-03 18:30,4,3.513,3.515,3.5045,3.5045,167
20120301|2012-01-03 19:00,4,3.504,3.521,3.503,3.5075,899
20120301|2012-01-03 19:30,4,3.5075,3.508,3.5005,3.5005,368
20120301|2012-01-03 20:00,4,3.5005,3.5035,3.499,3.4995,245
20120301|2012-01-03 20:30,4,3.4995,3.501,3.4855,3.491,844
20120301|2012-01-03 21:00,4,3.4905,3.4905,3.4755,3.4785,241
20120301|2012-01-03 21:30,4,3.4795,3.484,3.4795,3.484,78
20120301|2012-01-03 22:00,4,3.485,3.491,3.485,3.491,100
20120301|2012-01-03 22:30,4,3.491,3.4925,3.487,3.488,265
20120301|2012-01-03 23:00,4,3.4885,3.489,3.484,3.4865,219
20120301|2012-01-03 23:30,4,3.486,3.488,3.48,3.4845,455
20120301|2012-01-04 04:30,4,3.493,3.494,3.485,3.487,265
20120301|2012-01-04 05:00,4,3.486,3.495,3.482,3.482,477
20120301|2012-01-04 05:30,4,3.4825,3.4935,3.479,3.4885,932
20120301|2012-01-04 06:00,4,3.489,3.4915,3.4835,3.4865,374
20120301|2012-01-04 06:30,4,3.4875,3.4915,3.478,3.482,540
20120301|2012-01-04 07:00,4,3.482,3.4835,3.47,3.478,2187
20120301|2012-01-04 07:30,4,3.478,3.4885,3.473,3.477,1732
20120301|2012-01-04 08:00,4,3.4765,3.4885,3.474,3.4785,1431
20120301|2012-01-04 08:30,4,3.479,3.4975,3.478,3.4915,2018
20120301|2012-01-04 09:00,4,3.4915,3.4915,3.46,3.461,4088
20120301|2012-01-04 09:30,4,3.461,3.461,3.4315,3.4375,4804
20120301|2012-01-04 10:00,4,3.4375,3.4445,3.42,3.431,2723
20120301|2012-01-04 10:30,4,3.4315,3.4475,3.4255,3.429,1778
20120301|2012-01-04 11:00,4,3.43,3.436,3.4265,3.436,819
20120301|2012-01-04 11:30,4,3.436,3.4395,3.4305,3.4345,1297
20120301|2012-01-04 12:00,4,3.435,3.4355,3.426,3.43,640
20120301|2012-01-04 12:30,4,3.4315,3.438,3.431,3.4355,378
20120301|2012-01-04 13:00,4,3.435,3.4355,3.4225,3.4275,406
20120301|2012-01-04 13:30,4,3.429,3.435,3.429,3.4335,138
20120301|2012-01-04 14:00,4,3.432,3.4325,3.427,3.4325,128
20120301|2012-01-04 14:30,4,3.433,3.433,3.4255,3.427,173
20120301|2012-01-04 15:00,4,3.428,3.434,3.4235,3.4275,174
20120301|2012-01-04 15:30,4,3.4265,3.4315,3.4255,3.4295,35
20120301|2012-01-04 16:00,4,3.4335,3.435,3.4325,3.434,54
20120301|2012-01-04 17:00,5,3.434,3.4415,3.429,3.4375,95
20120301|2012-01-04 17:30,5,3.437,3.4395,3.437,3.437,43
20120301|2012-01-04 18:00,5,3.4375,3.445,3.4355,3.4435,93
20120301|2012-01-04 18:30,5,3.443,3.447,3.4345,3.444,170
20120301|2012-01-04 19:00,5,3.4435,3.4545,3.439,3.4455,958
20120301|2012-01-04 19:30,5,3.4435,3.4635,3.4425,3.463,1110
20120301|2012-01-04 20:00,5,3.464,3.4655,3.4575,3.4585,595
20120301|2012-01-04 20:30,5,3.458,3.48,3.4505,3.477,1018
20120301|2012-01-04 21:00,5,3.4765,3.48,3.4645,3.468,419
20120301|2012-01-04 21:30,5,3.4665,3.47,3.4635,3.468,65
20120301|2012-01-04 22:00,5,3.469,3.47,3.4655,3.466,51
20120301|2012-01-04 22:30,5,3.465,3.4665,3.4605,3.4635,233
20120301|2012-01-04 23:00,5,3.461,3.466,3.461,3.464,99
20120301|2012-01-04 23:30,5,3.465,3.477,3.463,3.47,512
20120301|2012-01-05 00:00,5,3.4695,3.4725,3.467,3.471,228
20120301|2012-01-05 00:30,5,3.472,3.4725,3.4655,3.472,319
20120301|2012-01-05 01:00,5,3.472,3.472,3.465,3.465,402
20120301|2012-01-05 01:30,5,3.4645,3.4655,3.459,3.4595,455
20120301|2012-01-05 02:00,5,3.46,3.463,3.4375,3.438,977
20120301|2012-01-05 02:30,5,3.4385,3.445,3.4215,3.4245,1150
20120301|2012-01-05 03:00,5,3.4265,3.429,3.408,3.417,1607
20120301|2012-01-05 03:30,5,3.4175,3.4235,3.407,3.407,562
20120301|2012-01-05 04:00,5,3.4065,3.417,3.403,3.414,731
20120301|2012-01-05 04:30,5,3.413,3.414,3.392,3.395,1053
20120301|2012-01-05 05:00,5,3.395,3.405,3.395,3.3985,489
20120301|2012-01-05 05:30,5,3.399,3.409,3.392,3.4085,570
20120301|2012-01-05 06:00,5,3.4075,3.4115,3.3995,3.4105,935
20120301|2012-01-05 06:30,5,3.411,3.4125,3.396,3.401,730
20120301|2012-01-05 07:00,5,3.4005,3.425,3.398,3.423,2332
20120301|2012-01-05 07:30,5,3.4225,3.43,3.4105,3.4145,2227
20120301|2012-01-05 08:00,5,3.415,3.418,3.3965,3.4005,2413
20120301|2012-01-05 08:30,5,3.4015,3.403,3.3845,3.3915,3923
20120301|2012-01-05 09:00,5,3.391,3.4065,3.385,3.4015,2239
20120301|2012-01-05 09:30,5,3.4025,3.404,3.39,3.3975,1486
20120301|2012-01-05 10:00,5,3.395,3.414,3.39,3.4065,951
20120301|2012-01-05 10:30,5,3.4065,3.422,3.4005,3.415,1239
20120301|2012-01-05 11:00,5,3.415,3.4255,3.414,3.4215,656
20120301|2012-01-05 11:30,5,3.4205,3.4295,3.416,3.4265,1403
20120301|2012-01-05 12:00,5,3.4265,3.43,3.422,3.4295,687
20120301|2012-01-05 12:30,5,3.429,3.435,3.4265,3.4265,633
20120301|2012-01-05 13:00,5,3.427,3.4295,3.407,3.408,459
20120301|2012-01-05 13:30,5,3.408,3.4195,3.405,3.4155,299
20120301|2012-01-05 14:00,5,3.415,3.421,3.4115,3.417,106
20120301|2012-01-05 14:30,5,3.419,3.424,3.4135,3.4175,122
20120301|2012-01-05 15:00,5,3.4145,3.4165,3.4045,3.412,117
20120301|2012-01-05 15:30,5,3.409,3.4215,3.409,3.417,47
20120301|2012-01-05 16:00,5,3.4155,3.4175,3.4115,3.4115,14
20120301|2012-01-05 17:00,6,3.4115,3.415,3.41,3.413,45
20120301|2012-01-05 17:30,6,3.413,3.4195,3.413,3.416,46
20120301|2012-01-05 18:00,6,3.416,3.4215,3.416,3.4205,230
20120301|2012-01-05 18:30,6,3.4195,3.438,3.4165,3.4325,330
20120301|2012-01-05 19:00,6,3.432,3.464,3.4305,3.462,1822
20120301|2012-01-05 19:30,6,3.461,3.465,3.432,3.445,991
20120301|2012-01-05 20:00,6,3.445,3.4495,3.4375,3.441,305
20120301|2012-01-05 20:30,6,3.441,3.4455,3.438,3.4445,190
20120301|2012-01-05 21:00,6,3.445,3.4555,3.438,3.452,144
20120301|2012-01-05 21:30,6,3.4525,3.4525,3.441,3.443,66
20120301|2012-01-05 22:00,6,3.4425,3.445,3.441,3.441,32
20120301|2012-01-05 22:30,6,3.4405,3.444,3.438,3.438,158
20120301|2012-01-05 23:00,6,3.438,3.4395,3.4285,3.4345,419
20120301|2012-01-05 23:30,6,3.4345,3.4445,3.4325,3.438,459
20120301|2012-01-06 00:00,6,3.438,3.4425,3.434,3.4425,335
20120301|2012-01-06 00:30,6,3.4415,3.446,3.44,3.446,326
20120301|2012-01-06 01:00,6,3.4455,3.447,3.438,3.447,204
20120301|2012-01-06 01:30,6,3.4475,3.4475,3.4305,3.436,658
20120301|2012-01-06 02:00,6,3.4365,3.4455,3.4345,3.439,448
20120301|2012-01-06 02:30,6,3.44,3.44,3.4295,3.43,611
20120301|2012-01-06 03:00,6,3.4295,3.4425,3.429,3.4345,408
20120301|2012-01-06 03:30,6,3.4355,3.4365,3.422,3.4265,376
20120301|2012-01-06 04:00,6,3.426,3.433,3.4235,3.431,169
20120301|2012-01-06 04:30,6,3.4305,3.4325,3.4255,3.43,291
20120301|2012-01-06 05:00,6,3.43,3.43,3.4205,3.426,373
20120301|2012-01-06 05:30,6,3.4255,3.4385,3.425,3.4315,470
20120301|2012-01-06 06:00,6,3.4315,3.433,3.4215,3.4215,522
20120301|2012-01-06 06:30,6,3.422,3.4245,3.415,3.4175,567
20120301|2012-01-06 07:00,6,3.4175,3.423,3.416,3.4195,587
20120301|2012-01-06 07:30,6,3.4205,3.436,3.4115,3.4195,2792
20120301|2012-01-06 08:00,6,3.4195,3.4265,3.406,3.426,2293
20120301|2012-01-06 08:30,6,3.425,3.425,3.396,3.4,2554
20120301|2012-01-06 09:00,6,3.4005,3.409,3.3935,3.399,2912
20120301|2012-01-06 09:30,6,3.3995,3.4275,3.3985,3.4195,1970
20120301|2012-01-06 10:00,6,3.419,3.4425,3.419,3.432,2412
20120301|2012-01-06 10:30,6,3.4325,3.443,3.429,3.44,1175
20120301|2012-01-06 11:00,6,3.44,3.443,3.4285,3.437,1216
20120301|2012-01-06 11:30,6,3.4365,3.4385,3.43,3.4355,1288
20120301|2012-01-06 12:00,6,3.435,3.439,3.4275,3.43,622
20120301|2012-01-06 12:30,6,3.4305,3.4395,3.4285,3.438,196
20120301|2012-01-06 13:00,6,3.437,3.439,3.431,3.4365,201
20120301|2012-01-06 13:30,6,3.436,3.4385,3.4315,3.433,124
20120301|2012-01-06 14:00,6,3.434,3.438,3.4315,3.4315,80
20120301|2012-01-06 14:30,6,3.431,3.4325,3.429,3.43,159
20120301|2012-01-06 15:00,6,3.43,3.4325,3.4295,3.43,46
20120301|2012-01-06 15:30,6,3.4305,3.431,3.429,3.4295,27
20120301|2012-01-06 16:00,6,3.4315,3.433,3.43,3.4325,73
20120301|2012-01-08 17:00,9,3.4345,3.435,3.405,3.407,352
20120301|2012-01-08 17:30,9,3.4085,3.418,3.402,3.412,127
20120301|2012-01-08 18:00,9,3.412,3.4175,3.4075,3.409,116
20120301|2012-01-08 18:30,9,3.4075,3.4255,3.398,3.422,485
20120301|2012-01-08 19:00,9,3.422,3.436,3.415,3.4255,1444
20120301|2012-01-08 19:30,9,3.4265,3.4295,3.386,3.386,1566
20120301|2012-01-08 20:00,9,3.3865,3.399,3.378,3.397,1039
20120301|2012-01-08 20:30,9,3.3985,3.414,3.3955,3.403,648
20120301|2012-01-08 21:00,9,3.4025,3.409,3.388,3.3975,427
20120301|2012-01-08 21:30,9,3.3975,3.4045,3.3975,3.4005,141
20120301|2012-01-08 22:00,9,3.402,3.4045,3.398,3.4035,64
20120301|2012-01-08 22:30,9,3.403,3.404,3.395,3.395,165
20120301|2012-01-08 23:00,9,3.395,3.404,3.3915,3.4015,139
20120301|2012-01-08 23:30,9,3.4025,3.403,3.3945,3.3955,301
20120301|2012-01-09 00:00,9,3.395,3.41,3.3935,3.406,465
20120301|2012-01-09 00:30,9,3.407,3.4195,3.4065,3.4135,743
20120301|2012-01-09 01:00,9,3.4135,3.422,3.4115,3.415,458
20120301|2012-01-09 01:30,9,3.4155,3.4275,3.4155,3.4265,415
20120301|2012-01-09 02:00,9,3.427,3.432,3.4245,3.4285,745
20120301|2012-01-09 02:30,9,3.4285,3.4345,3.4275,3.429,383
20120301|2012-01-09 03:00,9,3.429,3.4315,3.4185,3.4205,482
20120301|2012-01-09 03:30,9,3.4195,3.4295,3.4195,3.426,229
20120301|2012-01-09 04:00,9,3.426,3.4275,3.4185,3.4225,271
20120301|2012-01-09 04:30,9,3.423,3.427,3.417,3.419,204
20120301|2012-01-09 05:00,9,3.4185,3.423,3.4115,3.4175,443
20120301|2012-01-09 05:30,9,3.4185,3.4265,3.415,3.419,298
20120301|2012-01-09 06:00,9,3.42,3.421,3.411,3.413,362
20120301|2012-01-09 06:30,9,3.4125,3.419,3.4105,3.414,696
20120301|2012-01-09 07:00,9,3.413,3.4285,3.41,3.424,1148
20120301|2012-01-09 07:30,9,3.4235,3.431,3.4175,3.4275,2117
20120301|2012-01-09 08:00,9,3.4275,3.442,3.4265,3.433,1994
20120301|2012-01-09 08:30,9,3.434,3.435,3.4075,3.411,1465
20120301|2012-01-09 09:00,9,3.411,3.4265,3.4055,3.422,1056
20120301|2012-01-09 09:30,9,3.4225,3.424,3.407,3.416,1092
20120301|2012-01-09 10:00,9,3.416,3.416,3.392,3.402,2332
20120301|2012-01-09 10:30,9,3.4015,3.412,3.4005,3.4045,1137
20120301|2012-01-09 11:00,9,3.405,3.417,3.4035,3.417,1000
20120301|2012-01-09 11:30,9,3.417,3.424,3.413,3.415,2087
20120301|2012-01-09 12:00,9,3.415,3.416,3.4095,3.4095,540
20120301|2012-01-09 12:30,9,3.41,3.4115,3.4065,3.411,266
20120301|2012-01-09 13:00,9,3.411,3.42,3.411,3.418,201
20120301|2012-01-09 13:30,9,3.417,3.4215,3.415,3.4165,86
20120301|2012-01-09 14:00,9,3.417,3.419,3.4095,3.412,92
20120301|2012-01-09 14:30,9,3.4135,3.42,3.4065,3.4075,131
20120301|2012-01-09 15:00,9,3.41,3.4155,3.41,3.414,40
20120301|2012-01-09 15:30,9,3.415,3.4185,3.4145,3.4185,38
20120301|2012-01-09 16:00,9,3.4185,3.426,3.4175,3.425,86
20120301|2012-01-09 17:00,10,3.424,3.426,3.4215,3.424,38
20120301|2012-01-09 17:30,10,3.425,3.4335,3.4235,3.4285,163
20120301|2012-01-09 18:00,10,3.43,3.439,3.43,3.436,234
20120301|2012-01-09 18:30,10,3.4355,3.4355,3.427,3.4275,142
20120301|2012-01-09 19:00,10,3.427,3.4305,3.407,3.41,975
20120301|2012-01-09 19:30,10,3.41,3.4175,3.407,3.4095,517
20120301|2012-01-09 20:00,10,3.4095,3.415,3.407,3.414,197
20120301|2012-01-09 20:30,10,3.414,3.4165,3.4055,3.406,401
20120301|2012-01-09 21:00,10,3.4055,3.416,3.404,3.4125,334
20120301|2012-01-09 21:30,10,3.4135,3.4285,3.4135,3.4265,419
20120301|2012-01-09 22:00,10,3.4265,3.43,3.422,3.423,270
20120301|2012-01-09 22:30,10,3.4235,3.4295,3.423,3.4295,165
20120301|2012-01-09 23:00,10,3.43,3.4335,3.4285,3.429,178
20120301|2012-01-09 23:30,10,3.429,3.447,3.4285,3.442,1509
20120301|2012-01-10 00:00,10,3.444,3.4565,3.439,3.454,988
20120301|2012-01-10 00:30,10,3.454,3.4545,3.44,3.441,474
20120301|2012-01-10 01:00,10,3.442,3.452,3.442,3.449,305
20120301|2012-01-10 01:30,10,3.449,3.45,3.4365,3.437,416
20120301|2012-01-10 02:00,10,3.438,3.4455,3.432,3.444,844
20120301|2012-01-10 02:30,10,3.445,3.4505,3.4395,3.45,596
20120301|2012-01-10 03:00,10,3.449,3.46,3.447,3.459,534
20120301|2012-01-10 03:30,10,3.459,3.4665,3.458,3.46,671
20120301|2012-01-10 04:00,10,3.46,3.4645,3.4585,3.4625,254
20120301|2012-01-10 04:30,10,3.463,3.473,3.46,3.4715,574
20120301|2012-01-10 05:00,10,3.472,3.485,3.4705,3.4835,1091
20120301|2012-01-10 05:30,10,3.484,3.4845,3.469,3.47,805
20120301|2012-01-10 06:00,10,3.4705,3.4755,3.468,3.473,421
20120301|2012-01-10 06:30,10,3.473,3.494,3.472,3.4915,1317
20120301|2012-01-10 07:00,10,3.492,3.5175,3.4895,3.5125,3617
20120301|2012-01-10 07:30,10,3.512,3.516,3.499,3.5055,2607
20120301|2012-01-10 08:00,10,3.5065,3.508,3.495,3.498,1294
20120301|2012-01-10 08:30,10,3.498,3.508,3.495,3.5075,1568
20120301|2012-01-10 09:00,10,3.5075,3.517,3.5005,3.501,2127
20120301|2012-01-10 09:30,10,3.501,3.506,3.4955,3.501,1121
20120301|2012-01-10 10:00,10,3.501,3.5035,3.4905,3.502,1750
20120301|2012-01-10 10:30,10,3.502,3.513,3.4955,3.5095,1145
20120301|2012-01-10 11:00,10,3.509,3.5125,3.498,3.4985,1150
20120301|2012-01-10 11:30,10,3.498,3.515,3.4975,3.512,2342
20120301|2012-01-10 12:00,10,3.513,3.513,3.505,3.508,704
20120301|2012-01-10 12:30,10,3.508,3.5115,3.507,3.5105,439
20120301|2012-01-10 13:00,10,3.509,3.512,3.5065,3.509,178
20120301|2012-01-10 13:30,10,3.5095,3.5155,3.509,3.5125,159
20120301|2012-01-10 14:00,10,3.513,3.513,3.5055,3.5065,135
20120301|2012-01-10 14:30,10,3.5065,3.5075,3.5025,3.5035,235
20120301|2012-01-10 15:00,10,3.5035,3.5065,3.503,3.5065,142
20120301|2012-01-10 15:30,10,3.5065,3.5085,3.5035,3.5035,64
20120301|2012-01-10 16:00,10,3.5045,3.5045,3.496,3.4995,101
20120301|2012-01-10 17:00,11,3.5,3.502,3.495,3.5,59
20120301|2012-01-10 17:30,11,3.5,3.5025,3.4935,3.4965,262
20120301|2012-01-10 18:00,11,3.4955,3.4955,3.483,3.486,274
20120301|2012-01-10 18:30,11,3.4865,3.487,3.48,3.483,293
20120301|2012-01-10 19:00,11,3.4825,3.487,3.4705,3.4825,1349
20120301|2012-01-10 19:30,11,3.483,3.497,3.4805,3.491,837
20120301|2012-01-10 20:00,11,3.491,3.4935,3.484,3.4875,231
20120301|2012-01-10 20:30,11,3.488,3.497,3.4845,3.494,366
20120301|2012-01-10 21:00,11,3.494,3.4995,3.49,3.492,331
20120301|2012-01-10 21:30,11,3.4925,3.496,3.4915,3.4955,71
20120301|2012-01-10 22:00,11,3.494,3.4965,3.493,3.495,55
20120301|2012-01-10 22:30,11,3.496,3.497,3.491,3.497,169
20120301|2012-01-10 23:00,11,3.496,3.4975,3.491,3.4955,362
20120301|2012-01-10 23:30,11,3.495,3.4965,3.489,3.4935,403
20120301|2012-01-11 00:00,11,3.4935,3.503,3.492,3.501,359
20120301|2012-01-11 00:30,11,3.502,3.5215,3.501,3.5165,1191
20120301|2012-01-11 01:00,11,3.516,3.5265,3.514,3.5185,711
20120301|2012-01-11 01:30,11,3.518,3.53,3.515,3.53,454
20120301|2012-01-11 02:00,11,3.529,3.536,3.518,3.5295,1086
20120301|2012-01-11 02:30,11,3.5295,3.534,3.526,3.5315,512
20120301|2012-01-11 03:00,11,3.5315,3.5505,3.5285,3.5495,1835
20120301|2012-01-11 03:30,11,3.5485,3.5505,3.541,3.549,697
20120301|2012-01-11 04:00,11,3.549,3.5565,3.5365,3.537,966
20120301|2012-01-11 04:30,11,3.537,3.5415,3.5325,3.539,558
20120301|2012-01-11 05:00,11,3.5385,3.54,3.513,3.513,1020
20120301|2012-01-11 05:30,11,3.513,3.5195,3.5105,3.5185,833
20120301|2012-01-11 06:00,11,3.5175,3.5185,3.501,3.514,1438
20120301|2012-01-11 06:30,11,3.5145,3.516,3.5,3.5115,1344
20120301|2012-01-11 07:00,11,3.513,3.5195,3.4855,3.4905,2482
20120301|2012-01-11 07:30,11,3.491,3.5065,3.4865,3.504,1387
20120301|2012-01-11 08:00,11,3.5025,3.506,3.4955,3.503,840
20120301|2012-01-11 08:30,11,3.5035,3.5125,3.495,3.5,1740
20120301|2012-01-11 09:00,11,3.4995,3.5,3.478,3.4965,2786
20120301|2012-01-11 09:30,11,3.4965,3.511,3.488,3.4995,1689
20120301|2012-01-11 10:00,11,3.499,3.5145,3.4985,3.5085,2646
20120301|2012-01-11 10:30,11,3.5065,3.544,3.5065,3.531,3198
20120301|2012-01-11 11:00,11,3.531,3.5395,3.526,3.534,2865
20120301|2012-01-11 11:30,11,3.5345,3.548,3.532,3.547,2645
20120301|2012-01-11 12:00,11,3.5465,3.5475,3.5415,3.5475,1049
20120301|2012-01-11 12:30,11,3.5465,3.5495,3.544,3.5465,397
20120301|2012-01-11 13:00,11,3.546,3.5485,3.541,3.5425,302
20120301|2012-01-11 13:30,11,3.544,3.547,3.541,3.543,136
20120301|2012-01-11 14:00,11,3.5435,3.55,3.5435,3.55,179
20120301|2012-01-11 14:30,11,3.5495,3.555,3.549,3.549,366
20120301|2012-01-11 15:00,11,3.5495,3.554,3.5465,3.548,163
20120301|2012-01-11 15:30,11,3.548,3.549,3.545,3.549,146
20120301|2012-01-11 16:00,11,3.5495,3.55,3.545,3.547,47
20120301|2012-01-11 17:00,12,3.55,3.55,3.535,3.5405,159
20120301|2012-01-11 17:30,12,3.5405,3.5495,3.536,3.5455,116
20120301|2012-01-11 18:00,12,3.5445,3.549,3.5435,3.547,136
20120301|2012-01-11 18:30,12,3.5475,3.5475,3.533,3.5355,208
20120301|2012-01-11 19:00,12,3.5355,3.539,3.522,3.527,1029
20120301|2012-01-11 19:30,12,3.5275,3.544,3.523,3.5405,668
20120301|2012-01-11 20:00,12,3.5395,3.5475,3.539,3.5465,348
20120301|2012-01-11 20:30,12,3.5455,3.5455,3.5325,3.537,350
20120301|2012-01-11 21:00,12,3.537,3.539,3.525,3.533,479
20120301|2012-01-11 21:30,12,3.5335,3.5345,3.5245,3.532,91
20120301|2012-01-11 22:00,12,3.532,3.5325,3.53,3.531,46
20120301|2012-01-11 22:30,12,3.5315,3.5335,3.53,3.531,107
20120301|2012-01-11 23:00,12,3.5315,3.537,3.5315,3.5365,122
20120301|2012-01-11 23:30,12,3.537,3.543,3.536,3.541,334
20120301|2012-01-12 00:00,12,3.5405,3.5535,3.5405,3.552,481
20120301|2012-01-12 00:30,12,3.5525,3.5655,3.552,3.5605,1107
20120301|2012-01-12 01:00,12,3.5585,3.562,3.553,3.554,400
20120301|2012-01-12 01:30,12,3.554,3.56,3.5525,3.5585,472
20120301|2012-01-12 02:00,12,3.559,3.57,3.5555,3.565,751
20120301|2012-01-12 02:30,12,3.5655,3.5795,3.5655,3.5715,945
20120301|2012-01-12 03:00,12,3.5725,3.582,3.566,3.579,537
20120301|2012-01-12 03:30,12,3.578,3.591,3.575,3.59,806
20120301|2012-01-12 04:00,12,3.5915,3.5975,3.5875,3.594,1263
20120301|2012-01-12 04:30,12,3.595,3.608,3.5915,3.6065,1047
20120301|2012-01-12 05:00,12,3.606,3.61,3.5995,3.604,755
20120301|2012-01-12 05:30,12,3.604,3.6155,3.6015,3.615,850
20120301|2012-01-12 06:00,12,3.615,3.63,3.613,3.621,2209
20120301|2012-01-12 06:30,12,3.6215,3.6255,3.615,3.6165,1725
20120301|2012-01-12 07:00,12,3.616,3.622,3.604,3.616,1939
20120301|2012-01-12 07:30,12,3.616,3.616,3.598,3.61,2394
20120301|2012-01-12 08:00,12,3.6105,3.6395,3.61,3.6375,3727
20120301|2012-01-12 08:30,12,3.6365,3.671,3.635,3.6645,6019
20120301|2012-01-12 09:00,12,3.6645,3.6675,3.6405,3.642,3815
20120301|2012-01-12 09:30,12,3.643,3.6565,3.633,3.6505,2631
20120301|2012-01-12 10:00,12,3.6495,3.668,3.64,3.6465,2932
20120301|2012-01-12 10:30,12,3.647,3.648,3.6315,3.639,2759
20120301|2012-01-12 11:00,12,3.6385,3.6465,3.6285,3.644,1326
20120301|2012-01-12 11:30,12,3.645,3.651,3.637,3.6485,2397
20120301|2012-01-12 12:00,12,3.649,3.6535,3.6475,3.6495,1147
20120301|2012-01-12 12:30,12,3.65,3.6515,3.6405,3.648,685
20120301|2012-01-12 13:00,12,3.648,3.65,3.63,3.6355,553
20120301|2012-01-12 13:30,12,3.635,3.6525,3.634,3.6465,398
20120301|2012-01-12 14:00,12,3.6475,3.648,3.639,3.6445,424
20120301|2012-01-12 14:30,12,3.645,3.65,3.633,3.6375,474
20120301|2012-01-12 15:00,12,3.6355,3.644,3.635,3.6415,177
20120301|2012-01-12 15:30,12,3.6415,3.645,3.6415,3.6435,89
20120301|2012-01-12 16:00,12,3.6445,3.646,3.6425,3.645,24
20120301|2012-01-12 17:00,13,3.64,3.648,3.64,3.645,93
20120301|2012-01-12 17:30,13,3.6445,3.6445,3.6335,3.636,76
20120301|2012-01-12 18:00,13,3.6355,3.6375,3.631,3.635,137
20120301|2012-01-12 18:30,13,3.636,3.636,3.62,3.62,605
20120301|2012-01-12 19:00,13,3.621,3.6245,3.609,3.621,1656
20120301|2012-01-12 19:30,13,3.62,3.621,3.613,3.6195,330
20120301|2012-01-12 20:00,13,3.619,3.6285,3.6185,3.625,396
20120301|2012-01-12 20:30,13,3.625,3.6295,3.619,3.622,769
20120301|2012-01-12 21:00,13,3.621,3.621,3.601,3.605,1113
20120301|2012-01-12 21:30,13,3.6055,3.612,3.6045,3.61,272
20120301|2012-01-12 22:00,13,3.608,3.618,3.605,3.617,344
20120301|2012-01-12 22:30,13,3.618,3.624,3.618,3.62,482
20120301|2012-01-12 23:00,13,3.62,3.6215,3.6155,3.617,241
20120301|2012-01-12 23:30,13,3.616,3.6325,3.6145,3.6315,564
20120301|2012-01-13 00:00,13,3.631,3.6465,3.623,3.645,682
20120301|2012-01-13 00:30,13,3.646,3.653,3.6395,3.6425,1212
20120301|2012-01-13 01:00,13,3.6435,3.6485,3.6405,3.6485,411
20120301|2012-01-13 01:30,13,3.649,3.6585,3.648,3.6515,563
20120301|2012-01-13 02:00,13,3.6505,3.6525,3.64,3.6505,751
20120301|2012-01-13 02:30,13,3.6515,3.6515,3.637,3.643,629
20120301|2012-01-13 03:00,13,3.6435,3.666,3.6385,3.6655,1108
20120301|2012-01-13 03:30,13,3.6655,3.6835,3.657,3.6825,865
20120301|2012-01-13 04:00,13,3.6835,3.689,3.648,3.658,1709
20120301|2012-01-13 04:30,13,3.658,3.666,3.645,3.654,1030
20120301|2012-01-13 05:00,13,3.654,3.655,3.6435,3.651,839
20120301|2012-01-13 05:30,13,3.6515,3.6545,3.621,3.625,1310
20120301|2012-01-13 06:00,13,3.6255,3.6355,3.615,3.6355,1585
20120301|2012-01-13 06:30,13,3.635,3.6355,3.6215,3.627,1030
20120301|2012-01-13 07:00,13,3.627,3.6375,3.624,3.635,1896
20120301|2012-01-13 07:30,13,3.635,3.6365,3.6085,3.6095,2966
20120301|2012-01-13 08:00,13,3.61,3.6185,3.6025,3.6185,2510
20120301|2012-01-13 08:30,13,3.618,3.6285,3.609,3.616,2869
20120301|2012-01-13 09:00,13,3.616,3.617,3.579,3.595,3973
20120301|2012-01-13 09:30,13,3.595,3.614,3.5905,3.613,2177
20120301|2012-01-13 10:00,13,3.613,3.6255,3.61,3.6235,2343
20120301|2012-01-13 10:30,13,3.624,3.638,3.623,3.6295,2182
20120301|2012-01-13 11:00,13,3.6295,3.6335,3.623,3.623,922
20120301|2012-01-13 11:30,13,3.6235,3.638,3.621,3.637,2109
20120301|2012-01-13 12:00,13,3.6365,3.6365,3.627,3.628,952
20120301|2012-01-13 12:30,13,3.628,3.64,3.6265,3.64,551
20120301|2012-01-13 13:00,13,3.638,3.641,3.633,3.6345,243
20120301|2012-01-13 13:30,13,3.6365,3.6385,3.6325,3.638,188
20120301|2012-01-13 14:00,13,3.638,3.6475,3.638,3.645,244
20120301|2012-01-13 14:30,13,3.644,3.648,3.6425,3.647,190
20120301|2012-01-13 15:00,13,3.648,3.6525,3.648,3.65,152
20120301|2012-01-13 15:30,13,3.6495,3.652,3.6365,3.642,93
20120301|2012-01-13 16:00,13,3.6445,3.65,3.6445,3.648,61
20120301|2012-01-15 17:00,17,3.634,3.634,3.625,3.6265,197
20120301|2012-01-15 17:30,17,3.628,3.63,3.6005,3.6035,137
20120301|2012-01-15 18:00,17,3.606,3.6195,3.605,3.608,90
20120301|2012-01-15 18:30,17,3.6085,3.619,3.601,3.608,154
20120301|2012-01-15 19:00,17,3.6095,3.6135,3.594,3.6,1225
20120301|2012-01-15 19:30,17,3.6,3.6115,3.599,3.609,623
20120301|2012-01-15 20:00,17,3.6095,3.6185,3.609,3.617,349
20120301|2012-01-15 20:30,17,3.617,3.6245,3.612,3.6195,379
20120301|2012-01-15 21:00,17,3.619,3.623,3.6145,3.623,346
20120301|2012-01-15 21:30,17,3.623,3.625,3.618,3.6245,113
20120301|2012-01-15 22:00,17,3.6245,3.6245,3.6185,3.622,112
20120301|2012-01-15 22:30,17,3.6225,3.628,3.6205,3.621,152
20120301|2012-01-15 23:00,17,3.6205,3.623,3.6185,3.623,98
20120301|2012-01-15 23:30,17,3.623,3.635,3.6205,3.632,485
20120301|2012-01-16 00:00,17,3.6325,3.6485,3.628,3.646,690
20120301|2012-01-16 00:30,17,3.6475,3.652,3.637,3.6405,793
20120301|2012-01-16 01:00,17,3.6405,3.6545,3.639,3.654,332
20120301|2012-01-16 01:30,17,3.6545,3.6545,3.6465,3.6485,257
20120301|2012-01-16 02:00,17,3.649,3.667,3.6435,3.667,734
20120301|2012-01-16 02:30,17,3.666,3.673,3.6585,3.6725,822
20120301|2012-01-16 03:00,17,3.6725,3.6775,3.6655,3.6665,542
20120301|2012-01-16 03:30,17,3.6655,3.6675,3.6575,3.6625,290
20120301|2012-01-16 04:00,17,3.6635,3.664,3.649,3.66,578
20120301|2012-01-16 04:30,17,3.661,3.666,3.651,3.662,444
20120301|2012-01-16 05:00,17,3.662,3.6665,3.658,3.6625,376
20120301|2012-01-16 05:30,17,3.661,3.6665,3.655,3.657,357
20120301|2012-01-16 06:00,17,3.658,3.661,3.6545,3.6555,357
20120301|2012-01-16 06:30,17,3.655,3.6575,3.6515,3.6535,352
20120301|2012-01-16 07:00,17,3.6535,3.662,3.651,3.6575,542
20120301|2012-01-16 07:30,17,3.6575,3.6605,3.649,3.66,415
20120301|2012-01-16 08:00,17,3.6595,3.6665,3.6595,3.6665,277
20120301|2012-01-16 08:30,17,3.665,3.6655,3.656,3.663,352
20120301|2012-01-16 09:00,17,3.6635,3.667,3.659,3.6645,351
20120301|2012-01-16 09:30,17,3.6635,3.6775,3.662,3.6775,532
20120301|2012-01-16 10:00,17,3.677,3.681,3.6695,3.6805,673
20120301|2012-01-16 10:30,17,3.6805,3.686,3.672,3.675,342
20120301|2012-01-16 11:00,17,3.6745,3.6755,3.6665,3.67,154
20120301|2012-01-16 11:30,17,3.67,3.678,3.6685,3.6765,301
20120301|2012-01-16 12:00,17,3.676,3.6765,3.6725,3.676,72
20120301|2012-01-16 17:00,17,3.672,3.6725,3.6625,3.6655,91
20120301|2012-01-16 17:30,17,3.6655,3.67,3.6635,3.67,45
20120301|2012-01-16 18:00,17,3.67,3.68,3.67,3.676,153
20120301|2012-01-16 18:30,17,3.6765,3.678,3.662,3.666,179
20120301|2012-01-16 19:00,17,3.6675,3.7065,3.6595,3.6825,2722
20120301|2012-01-16 19:30,17,3.6825,3.6925,3.68,3.69,926
20120301|2012-01-16 20:00,17,3.692,3.7095,3.69,3.697,1314
20120301|2012-01-16 20:30,17,3.697,3.7095,3.695,3.7055,720
20120301|2012-01-16 21:00,17,3.7045,3.7275,3.7045,3.7215,1085
20120301|2012-01-16 21:30,17,3.721,3.726,3.719,3.725,160
20120301|2012-01-16 22:00,17,3.725,3.7275,3.7235,3.7255,139
20120301|2012-01-16 22:30,17,3.7255,3.7385,3.725,3.7385,561
20120301|2012-01-16 23:00,17,3.738,3.741,3.736,3.738,368
20120301|2012-01-16 23:30,17,3.738,3.7475,3.7375,3.7435,1052
20120301|2012-01-17 00:00,17,3.7445,3.7495,3.7405,3.7435,623
20120301|2012-01-17 00:30,17,3.744,3.751,3.742,3.7425,928
20120301|2012-01-17 01:00,17,3.742,3.7505,3.741,3.7425,404
20120301|2012-01-17 01:30,17,3.744,3.7565,3.7425,3.75,610
20120301|2012-01-17 02:00,17,3.7505,3.755,3.736,3.7395,1082
20120301|2012-01-17 02:30,17,3.739,3.7485,3.736,3.7455,626
20120301|2012-01-17 03:00,17,3.746,3.748,3.7375,3.7455,532
20120301|2012-01-17 03:30,17,3.7455,3.756,3.7445,3.7545,548
20120301|2012-01-17 04:00,17,3.755,3.759,3.745,3.751,661
20120301|2012-01-17 04:30,17,3.7505,3.7575,3.7465,3.7465,595
20120301|2012-01-17 05:00,17,3.747,3.7475,3.739,3.7455,724
20120301|2012-01-17 05:30,17,3.745,3.7455,3.731,3.738,611
20120301|2012-01-17 06:00,17,3.737,3.7455,3.7325,3.74,1092
20120301|2012-01-17 06:30,17,3.739,3.746,3.7275,3.7365,1272
20120301|2012-01-17 07:00,17,3.7365,3.7425,3.7295,3.734,2068
20120301|2012-01-17 07:30,17,3.7345,3.74,3.7115,3.7125,2048
20120301|2012-01-17 08:00,17,3.7135,3.72,3.7005,3.705,1871
20120301|2012-01-17 08:30,17,3.7055,3.725,3.7005,3.71,2021
20120301|2012-01-17 09:00,17,3.71,3.7175,3.7025,3.7135,1471
20120301|2012-01-17 09:30,17,3.714,3.732,3.7095,3.73,1649
20120301|2012-01-17 10:00,17,3.731,3.739,3.7255,3.7295,2378
20120301|2012-01-17 10:30,17,3.7295,3.741,3.722,3.735,2881
20120301|2012-01-17 11:00,17,3.735,3.737,3.7185,3.7195,783
20120301|2012-01-17 11:30,17,3.7195,3.7325,3.714,3.73,1691
20120301|2012-01-17 12:00,17,3.73,3.7325,3.728,3.728,844
20120301|2012-01-17 12:30,17,3.729,3.732,3.7265,3.73,361
20120301|2012-01-17 13:00,17,3.7295,3.737,3.725,3.733,234
20120301|2012-01-17 13:30,17,3.732,3.7335,3.7225,3.724,396
20120301|2012-01-17 14:00,17,3.723,3.7245,3.7105,3.7155,321
20120301|2012-01-17 14:30,17,3.717,3.721,3.7125,3.721,254
20120301|2012-01-17 15:00,17,3.721,3.725,3.7185,3.7225,151
20120301|2012-01-17 15:30,17,3.722,3.725,3.721,3.724,44
20120301|2012-01-17 16:00,17,3.725,3.7275,3.7235,3.7275,20
20120301|2012-01-17 17:00,18,3.7235,3.7325,3.7205,3.7305,91
20120301|2012-01-17 17:30,18,3.7325,3.735,3.7285,3.7325,53
20120301|2012-01-17 18:00,18,3.733,3.733,3.72,3.725,78
20120301|2012-01-17 18:30,18,3.7215,3.732,3.7195,3.727,179
20120301|2012-01-17 19:00,18,3.7285,3.745,3.7175,3.727,1316
20120301|2012-01-17 19:30,18,3.726,3.729,3.7135,3.7245,848
20120301|2012-01-17 20:00,18,3.727,3.7295,3.7115,3.714,374
20120301|2012-01-17 20:30,18,3.714,3.732,3.713,3.729,579
20120301|2012-01-17 21:00,18,3.729,3.729,3.7215,3.7285,288
20120301|2012-01-17 21:30,18,3.7285,3.7385,3.7275,3.738,246
20120301|2012-01-17 22:00,18,3.7385,3.7465,3.7385,3.744,212
20120301|2012-01-17 22:30,18,3.744,3.7535,3.744,3.7535,458
20120301|2012-01-17 23:00,18,3.7535,3.754,3.745,3.745,297
20120301|2012-01-17 23:30,18,3.745,3.75,3.7395,3.7425,699
20120301|2012-01-18 00:00,18,3.7425,3.747,3.74,3.7445,680
20120301|2012-01-18 00:30,18,3.7445,3.7495,3.7195,3.724,839
20120301|2012-01-18 01:00,18,3.7235,3.731,3.7225,3.727,417
20120301|2012-01-18 01:30,18,3.727,3.7365,3.7265,3.734,462
20120301|2012-01-18 02:00,18,3.734,3.7345,3.705,3.7115,1387
20120301|2012-01-18 02:30,18,3.7125,3.7155,3.6955,3.707,1582
20120301|2012-01-18 03:00,18,3.7055,3.7185,3.704,3.71,497
20120301|2012-01-18 03:30,18,3.71,3.73,3.71,3.7275,901
20120301|2012-01-18 04:00,18,3.7275,3.757,3.7215,3.747,1766
20120301|2012-01-18 04:30,18,3.7475,3.7555,3.743,3.7445,781
20120301|2012-01-18 05:00,18,3.7445,3.7495,3.733,3.74,764
20120301|2012-01-18 05:30,18,3.738,3.742,3.7335,3.738,273
20120301|2012-01-18 06:00,18,3.7395,3.74,3.7205,3.726,1030
20120301|2012-01-18 06:30,18,3.7255,3.7375,3.718,3.733,1206
20120301|2012-01-18 07:00,18,3.7335,3.7395,3.72,3.735,1196
20120301|2012-01-18 07:30,18,3.7355,3.7455,3.7165,3.719,1857
20120301|2012-01-18 08:00,18,3.718,3.7235,3.7105,3.719,1493
20120301|2012-01-18 08:30,18,3.72,3.7375,3.7115,3.7275,1938
20120301|2012-01-18 09:00,18,3.728,3.743,3.727,3.738,1573
20120301|2012-01-18 09:30,18,3.738,3.748,3.7345,3.744,1633
20120301|2012-01-18 10:00,18,3.745,3.7495,3.7385,3.7395,961
20120301|2012-01-18 10:30,18,3.7395,3.7535,3.7375,3.743,1415
20120301|2012-01-18 11:00,18,3.743,3.7565,3.7385,3.756,1032
20120301|2012-01-18 11:30,18,3.756,3.7595,3.744,3.752,1817
20120301|2012-01-18 12:00,18,3.752,3.7555,3.7475,3.7525,692
20120301|2012-01-18 12:30,18,3.7525,3.757,3.751,3.7545,384
20120301|2012-01-18 13:00,18,3.755,3.7625,3.7515,3.7625,396
20120301|2012-01-18 13:30,18,3.762,3.762,3.7535,3.755,235
20120301|2012-01-18 14:00,18,3.756,3.7725,3.7555,3.763,523
20120301|2012-01-18 14:30,18,3.7625,3.7625,3.756,3.762,360
20120301|2012-01-18 15:00,18,3.7625,3.7655,3.7605,3.7645,155
20120301|2012-01-18 15:30,18,3.7645,3.7645,3.7615,3.7625,52
20120301|2012-01-18 16:00,18,3.7635,3.766,3.761,3.761,39
20120301|2012-01-18 17:00,19,3.7575,3.78,3.757,3.78,251
20120301|2012-01-18 17:30,19,3.779,3.779,3.768,3.771,94
20120301|2012-01-18 18:00,19,3.771,3.7785,3.7665,3.774,100
20120301|2012-01-18 18:30,19,3.7735,3.777,3.764,3.7645,398
20120301|2012-01-18 19:00,19,3.767,3.8,3.7615,3.7925,2290
20120301|2012-01-18 19:30,19,3.791,3.8085,3.7885,3.799,1163
20120301|2012-01-18 20:00,19,3.799,3.8,3.784,3.7925,551
20120301|2012-01-18 20:30,19,3.7925,3.8005,3.7905,3.794,425
20120301|2012-01-18 21:00,19,3.7935,3.796,3.773,3.7855,900
20120301|2012-01-18 21:30,19,3.785,3.787,3.7815,3.785,158
20120301|2012-01-18 22:00,19,3.785,3.787,3.7815,3.7835,113
20120301|2012-01-18 22:30,19,3.783,3.79,3.7805,3.79,227
20120301|2012-01-18 23:00,19,3.789,3.79,3.7825,3.7855,109
20120301|2012-01-18 23:30,19,3.7845,3.786,3.7765,3.7825,351
20120301|2012-01-19 00:00,19,3.784,3.797,3.7835,3.797,459
20120301|2012-01-19 00:30,19,3.797,3.8005,3.7875,3.799,717
20120301|2012-01-19 01:00,19,3.7975,3.799,3.786,3.786,351
20120301|2012-01-19 01:30,19,3.787,3.7945,3.784,3.7945,405
20120301|2012-01-19 02:00,19,3.7935,3.804,3.7895,3.799,799
20120301|2012-01-19 02:30,19,3.8005,3.806,3.791,3.806,892
20120301|2012-01-19 03:00,19,3.806,3.819,3.806,3.811,1176
20120301|2012-01-19 03:30,19,3.8115,3.8215,3.806,3.807,866
20120301|2012-01-19 04:00,19,3.806,3.811,3.803,3.811,473
20120301|2012-01-19 04:30,19,3.811,3.8155,3.807,3.8145,402
20120301|2012-01-19 05:00,19,3.815,3.82,3.811,3.8125,607
20120301|2012-01-19 05:30,19,3.8135,3.814,3.806,3.806,612
20120301|2012-01-19 06:00,19,3.807,3.815,3.7965,3.8105,980
20120301|2012-01-19 06:30,19,3.8105,3.8115,3.8045,3.806,555
20120301|2012-01-19 07:00,19,3.806,3.809,3.801,3.804,1331
20120301|2012-01-19 07:30,19,3.8045,3.8075,3.779,3.7855,2683
20120301|2012-01-19 08:00,19,3.788,3.798,3.785,3.788,2142
20120301|2012-01-19 08:30,19,3.7885,3.7945,3.7765,3.791,1650
20120301|2012-01-19 09:00,19,3.789,3.7915,3.7695,3.786,4464
20120301|2012-01-19 09:30,19,3.7865,3.8015,3.782,3.7945,2192
20120301|2012-01-19 10:00,19,3.796,3.803,3.789,3.7975,1052
20120301|2012-01-19 10:30,19,3.7965,3.8115,3.7955,3.805,1681
20120301|2012-01-19 11:00,19,3.8055,3.806,3.8005,3.801,806
20120301|2012-01-19 11:30,19,3.8005,3.8035,3.793,3.801,1830
20120301|2012-01-19 12:00,19,3.801,3.8115,3.7965,3.8115,625
20120301|2012-01-19 12:30,19,3.811,3.817,3.8065,3.814,451
20120301|2012-01-19 13:00,19,3.8145,3.8175,3.8015,3.8015,401
20120301|2012-01-19 13:30,19,3.8015,3.803,3.7955,3.8005,204
20120301|2012-01-19 14:00,19,3.8,3.8075,3.798,3.805,126
20120301|2012-01-19 14:30,19,3.806,3.8145,3.805,3.814,207
20120301|2012-01-19 15:00,19,3.815,3.818,3.8085,3.815,164
20120301|2012-01-19 15:30,19,3.817,3.818,3.814,3.8155,67
20120301|2012-01-19 16:00,19,3.816,3.8175,3.813,3.8175,43
20120301|2012-01-19 17:00,20,3.812,3.817,3.8095,3.8095,182
20120301|2012-01-19 17:30,20,3.8115,3.815,3.81,3.813,114
20120301|2012-01-19 18:00,20,3.8135,3.8135,3.8085,3.812,88
20120301|2012-01-19 18:30,20,3.8125,3.8275,3.8095,3.8225,296
20120301|2012-01-19 19:00,20,3.819,3.834,3.8135,3.8225,932
20120301|2012-01-19 19:30,20,3.821,3.8225,3.81,3.817,631
20120301|2012-01-19 20:00,20,3.818,3.818,3.81,3.813,166
20120301|2012-01-19 20:30,20,3.812,3.813,3.7985,3.806,674
20120301|2012-01-19 21:00,20,3.8065,3.8175,3.803,3.8085,307
20120301|2012-01-19 21:30,20,3.8085,3.813,3.8045,3.8095,168
20120301|2012-01-19 22:00,20,3.8075,3.812,3.8075,3.812,74
20120301|2012-01-19 22:30,20,3.8125,3.8185,3.8125,3.8155,214
20120301|2012-01-19 23:00,20,3.814,3.817,3.8135,3.8165,63
20120301|2012-01-19 23:30,20,3.8175,3.8275,3.798,3.805,1111
20120301|2012-01-20 00:00,20,3.806,3.813,3.8035,3.81,302
20120301|2012-01-20 00:30,20,3.81,3.813,3.8055,3.806,516
20120301|2012-01-20 01:00,20,3.806,3.811,3.801,3.8085,288
20120301|2012-01-20 01:30,20,3.8105,3.813,3.803,3.807,248
20120301|2012-01-20 02:00,20,3.808,3.8115,3.795,3.797,727
20120301|2012-01-20 02:30,20,3.797,3.797,3.7755,3.7775,1364
20120301|2012-01-20 03:00,20,3.7775,3.788,3.77,3.7815,840
20120301|2012-01-20 03:30,20,3.7805,3.783,3.756,3.76,1283
20120301|2012-01-20 04:00,20,3.7605,3.7675,3.752,3.764,943
20120301|2012-01-20 04:30,20,3.7635,3.7695,3.755,3.7565,1662
20120301|2012-01-20 05:00,20,3.757,3.763,3.755,3.759,485
20120301|2012-01-20 05:30,20,3.7585,3.7635,3.757,3.76,571
20120301|2012-01-20 06:00,20,3.7585,3.765,3.7565,3.7605,804
20120301|2012-01-20 06:30,20,3.759,3.7605,3.749,3.759,2035
20120301|2012-01-20 07:00,20,3.759,3.774,3.748,3.7635,2396
20120301|2012-01-20 07:30,20,3.7635,3.7785,3.761,3.777,1286
20120301|2012-01-20 08:00,20,3.776,3.786,3.767,3.778,1444
20120301|2012-01-20 08:30,20,3.778,3.7825,3.763,3.767,1312
20120301|2012-01-20 09:00,20,3.768,3.781,3.753,3.774,1893
20120301|2012-01-20 09:30,20,3.7745,3.7745,3.761,3.768,1232
20120301|2012-01-20 10:00,20,3.769,3.776,3.7455,3.746,1809
20120301|2012-01-20 10:30,20,3.746,3.7465,3.731,3.739,2803
20120301|2012-01-20 11:00,20,3.74,3.7495,3.7395,3.743,1286
20120301|2012-01-20 11:30,20,3.7435,3.753,3.7425,3.744,1132
20120301|2012-01-20 12:00,20,3.744,3.7445,3.733,3.737,902
20120301|2012-01-20 12:30,20,3.737,3.7475,3.7365,3.7475,354
20120301|2012-01-20 13:00,20,3.7475,3.7475,3.74,3.741,183
20120301|2012-01-20 13:30,20,3.741,3.746,3.7385,3.745,133
20120301|2012-01-20 14:00,20,3.7465,3.7515,3.744,3.746,104
20120301|2012-01-20 14:30,20,3.7465,3.7505,3.7415,3.7455,431
20120301|2012-01-20 15:00,20,3.7445,3.7515,3.7445,3.749,115
20120301|2012-01-20 15:30,20,3.748,3.7495,3.746,3.746,44
20120301|2012-01-20 16:00,20,3.746,3.747,3.7455,3.7465,18
20120301|2012-01-22 17:00,23,3.751,3.751,3.735,3.7395,158
20120301|2012-01-22 17:30,23,3.743,3.762,3.74,3.74,122
20120301|2012-01-22 18:00,23,3.7425,3.7505,3.723,3.729,414
20120301|2012-01-22 18:30,23,3.7265,3.7325,3.725,3.728,60
20120301|2012-01-22 19:00,23,3.7295,3.7465,3.728,3.7465,144
20120301|2012-01-22 19:30,23,3.7465,3.7545,3.744,3.7455,192
20120301|2012-01-22 20:00,23,3.7455,3.7485,3.7435,3.747,90
20120301|2012-01-22 20:30,23,3.7425,3.754,3.742,3.7505,107
20120301|2012-01-22 21:00,23,3.7505,3.752,3.7465,3.7465,119
20120301|2012-01-22 21:30,23,3.746,3.746,3.7425,3.745,27
20120301|2012-01-22 22:00,23,3.7455,3.7455,3.734,3.74,166
20120301|2012-01-22 22:30,23,3.74,3.749,3.737,3.745,203
20120301|2012-01-22 23:00,23,3.746,3.755,3.7455,3.753,176
20120301|2012-01-22 23:30,23,3.753,3.7545,3.7415,3.7425,130
20120301|2012-01-23 00:00,23,3.744,3.7495,3.7405,3.741,135
20120301|2012-01-23 00:30,23,3.741,3.744,3.74,3.74,115
20120301|2012-01-23 01:00,23,3.741,3.7415,3.73,3.7335,289
20120301|2012-01-23 01:30,23,3.734,3.7355,3.722,3.728,508
20120301|2012-01-23 02:00,23,3.728,3.7535,3.722,3.7515,1075
20120301|2012-01-23 02:30,23,3.752,3.758,3.7475,3.7495,431
20120301|2012-01-23 03:00,23,3.7505,3.7665,3.7485,3.7625,730
20120301|2012-01-23 03:30,23,3.763,3.7655,3.7585,3.7635,493
20120301|2012-01-23 04:00,23,3.764,3.771,3.763,3.767,420
20120301|2012-01-23 04:30,23,3.7665,3.796,3.7665,3.7845,1480
20120301|2012-01-23 05:00,23,3.785,3.797,3.7805,3.793,968
20120301|2012-01-23 05:30,23,3.7935,3.798,3.7885,3.79,545
20120301|2012-01-23 06:00,23,3.7905,3.794,3.7855,3.7875,464
20120301|2012-01-23 06:30,23,3.7885,3.8005,3.785,3.8005,747
20120301|2012-01-23 07:00,23,3.8005,3.8135,3.7935,3.8015,2173
20120301|2012-01-23 07:30,23,3.8005,3.8045,3.794,3.8,957
20120301|2012-01-23 08:00,23,3.8005,3.803,3.785,3.793,1306
20120301|2012-01-23 08:30,23,3.793,3.809,3.7915,3.798,1579
20120301|2012-01-23 09:00,23,3.797,3.812,3.797,3.805,1302
20120301|2012-01-23 09:30,23,3.8045,3.8105,3.7985,3.8105,1614
20120301|2012-01-23 10:00,23,3.8105,3.812,3.796,3.8095,1003
20120301|2012-01-23 10:30,23,3.8095,3.8105,3.786,3.8,1892
20120301|2012-01-23 11:00,23,3.8,3.802,3.7865,3.795,1598
20120301|2012-01-23 11:30,23,3.795,3.8025,3.7945,3.7975,962
20120301|2012-01-23 12:00,23,3.797,3.8055,3.7935,3.8025,822
20120301|2012-01-23 12:30,23,3.8035,3.8045,3.799,3.803,496
20120301|2012-01-23 13:00,23,3.8035,3.805,3.801,3.801,126
20120301|2012-01-23 13:30,23,3.8015,3.808,3.8005,3.808,153
20120301|2012-01-23 14:00,23,3.805,3.809,3.804,3.806,219
20120301|2012-01-23 14:30,23,3.8075,3.813,3.806,3.8105,325
20120301|2012-01-23 15:00,23,3.81,3.8125,3.8035,3.81,100
20120301|2012-01-23 15:30,23,3.8095,3.8195,3.808,3.81,175
20120301|2012-01-23 16:00,23,3.81,3.815,3.809,3.815,30
20120301|2012-01-23 17:00,24,3.815,3.815,3.808,3.8095,251
20120301|2012-01-23 17:30,24,3.81,3.817,3.81,3.812,73
20120301|2012-01-23 18:00,24,3.812,3.812,3.807,3.809,177
20120301|2012-01-23 18:30,24,3.8095,3.8095,3.8025,3.803,241
20120301|2012-01-23 19:00,24,3.804,3.8055,3.797,3.803,226
20120301|2012-01-23 19:30,24,3.803,3.803,3.7985,3.7995,63
20120301|2012-01-23 20:00,24,3.798,3.798,3.7935,3.796,50
20120301|2012-01-23 20:30,24,3.795,3.7965,3.793,3.795,72
20120301|2012-01-23 21:00,24,3.795,3.7975,3.793,3.7965,53
20120301|2012-01-23 21:30,24,3.7945,3.7955,3.788,3.7885,126
20120301|2012-01-23 22:00,24,3.7885,3.7925,3.785,3.7885,240
20120301|2012-01-23 22:30,24,3.7915,3.8025,3.7895,3.799,360
20120301|2012-01-23 23:00,24,3.799,3.802,3.798,3.799,114
20120301|2012-01-23 23:30,24,3.799,3.806,3.799,3.805,142
20120301|2012-01-24 00:00,24,3.806,3.813,3.806,3.8125,236
20120301|2012-01-24 00:30,24,3.8125,3.8165,3.81,3.8105,206
20120301|2012-01-24 01:00,24,3.8105,3.811,3.805,3.808,171
20120301|2012-01-24 01:30,24,3.807,3.8115,3.802,3.8115,346
20120301|2012-01-24 02:00,24,3.81,3.814,3.7995,3.802,634
20120301|2012-01-24 02:30,24,3.8025,3.8085,3.783,3.793,757
20120301|2012-01-24 03:00,24,3.7925,3.8055,3.789,3.793,961
20120301|2012-01-24 03:30,24,3.7935,3.8,3.7825,3.7885,613
20120301|2012-01-24 04:00,24,3.787,3.791,3.7805,3.7865,437
20120301|2012-01-24 04:30,24,3.7855,3.7865,3.7765,3.777,649
20120301|2012-01-24 05:00,24,3.7765,3.7765,3.759,3.763,1382
20120301|2012-01-24 05:30,24,3.762,3.7695,3.7515,3.7515,830
20120301|2012-01-24 06:00,24,3.7515,3.769,3.751,3.7685,991
20120301|2012-01-24 06:30,24,3.769,3.7725,3.757,3.7615,1063
20120301|2012-01-24 07:00,24,3.762,3.774,3.7555,3.769,2499
20120301|2012-01-24 07:30,24,3.7695,3.771,3.7525,3.7565,2818
20120301|2012-01-24 08:00,24,3.756,3.7605,3.7495,3.7605,1373
20120301|2012-01-24 08:30,24,3.7605,3.77,3.7525,3.7635,2240
20120301|2012-01-24 09:00,24,3.763,3.782,3.761,3.7815,2254
20120301|2012-01-24 09:30,24,3.781,3.8015,3.775,3.7945,5306
20120301|2012-01-24 10:00,24,3.794,3.8035,3.7875,3.8,2804
20120301|2012-01-24 10:30,24,3.8,3.803,3.7925,3.794,1629
20120301|2012-01-24 11:00,24,3.795,3.8085,3.795,3.7995,1961
20120301|2012-01-24 11:30,24,3.7995,3.809,3.7975,3.8075,1354
20120301|2012-01-24 12:00,24,3.807,3.8095,3.7985,3.802,852
20120301|2012-01-24 12:30,24,3.8035,3.8055,3.7995,3.8035,310
20120301|2012-01-24 13:00,24,3.805,3.809,3.804,3.8085,181
20120301|2012-01-24 13:30,24,3.8085,3.813,3.807,3.811,291
20120301|2012-01-24 14:00,24,3.81,3.8135,3.8085,3.8105,104
20120301|2012-01-24 14:30,24,3.8105,3.811,3.8075,3.8095,150
20120301|2012-01-24 15:00,24,3.8085,3.8115,3.8075,3.81,105
20120301|2012-01-24 15:30,24,3.8115,3.826,3.8115,3.826,385
20120301|2012-01-24 16:00,24,3.8215,3.826,3.821,3.8255,71
20120301|2012-01-24 17:00,25,3.8225,3.8325,3.818,3.832,192
20120301|2012-01-24 17:30,25,3.8325,3.8335,3.83,3.832,109
20120301|2012-01-24 18:00,25,3.8305,3.8305,3.8225,3.8285,185
20120301|2012-01-24 18:30,25,3.828,3.839,3.8245,3.835,362
20120301|2012-01-24 19:00,25,3.838,3.8395,3.823,3.8305,755
20120301|2012-01-24 19:30,25,3.8285,3.8285,3.8245,3.8255,88
20120301|2012-01-24 20:00,25,3.8255,3.834,3.8255,3.83,84
20120301|2012-01-24 20:30,25,3.83,3.833,3.826,3.828,43
20120301|2012-01-24 21:00,25,3.827,3.828,3.825,3.826,29
20120301|2012-01-24 21:30,25,3.826,3.8265,3.825,3.826,13
20120301|2012-01-24 22:00,25,3.8265,3.828,3.826,3.8265,72
20120301|2012-01-24 22:30,25,3.8275,3.829,3.8215,3.8235,182
20120301|2012-01-24 23:00,25,3.8235,3.8235,3.8145,3.821,438
20120301|2012-01-24 23:30,25,3.821,3.8255,3.82,3.823,173
20120301|2012-01-25 00:00,25,3.8245,3.8265,3.8185,3.8215,182
20120301|2012-01-25 00:30,25,3.8215,3.824,3.8195,3.822,65
20120301|2012-01-25 01:00,25,3.822,3.828,3.816,3.8205,240
20120301|2012-01-25 01:30,25,3.82,3.8265,3.82,3.822,301
20120301|2012-01-25 02:00,25,3.8235,3.8335,3.823,3.8235,601
20120301|2012-01-25 02:30,25,3.824,3.8275,3.815,3.82,618
20120301|2012-01-25 03:00,25,3.819,3.824,3.8005,3.804,1069
20120301|2012-01-25 03:30,25,3.8035,3.804,3.7825,3.787,1733
20120301|2012-01-25 04:00,25,3.786,3.787,3.775,3.784,1251
20120301|2012-01-25 04:30,25,3.7835,3.7865,3.7715,3.774,937
20120301|2012-01-25 05:00,25,3.774,3.7775,3.7655,3.777,774
20120301|2012-01-25 05:30,25,3.777,3.7795,3.772,3.7775,643
20120301|2012-01-25 06:00,25,3.777,3.784,3.771,3.7745,843
20120301|2012-01-25 06:30,25,3.7745,3.7745,3.76,3.768,1531
20120301|2012-01-25 07:00,25,3.768,3.7835,3.765,3.7805,732
20120301|2012-01-25 07:30,25,3.7805,3.7845,3.7725,3.777,1021
20120301|2012-01-25 08:00,25,3.7775,3.793,3.7725,3.791,1409
20120301|2012-01-25 08:30,25,3.7915,3.799,3.7805,3.7895,3816
20120301|2012-01-25 09:00,25,3.7885,3.8075,3.784,3.794,3462
20120301|2012-01-25 09:30,25,3.7965,3.8075,3.791,3.804,1420
20120301|2012-01-25 10:00,25,3.804,3.821,3.8035,3.8075,3607
20120301|2012-01-25 10:30,25,3.808,3.8145,3.804,3.807,1066
20120301|2012-01-25 11:00,25,3.807,3.8155,3.7975,3.814,1089
20120301|2012-01-25 11:30,25,3.8135,3.8325,3.8115,3.832,4101
20120301|2012-01-25 12:00,25,3.8315,3.8505,3.8285,3.8445,2695
20120301|2012-01-25 12:30,25,3.844,3.8475,3.839,3.8475,379
20120301|2012-01-25 13:00,25,3.8475,3.85,3.8315,3.836,779
20120301|2012-01-25 13:30,25,3.837,3.8535,3.8355,3.851,276
20120301|2012-01-25 14:00,25,3.8515,3.8535,3.8435,3.8535,231
20120301|2012-01-25 14:30,25,3.8515,3.857,3.841,3.844,620
20120301|2012-01-25 15:00,25,3.844,3.8485,3.8425,3.8435,107
20120301|2012-01-25 15:30,25,3.846,3.8495,3.845,3.848,49
20120301|2012-01-25 16:00,25,3.8485,3.8555,3.8455,3.8465,100
20120301|2012-01-25 17:00,26,3.8495,3.859,3.849,3.8565,181
20120301|2012-01-25 17:30,26,3.8545,3.857,3.85,3.8545,116
20120301|2012-01-25 18:00,26,3.852,3.853,3.848,3.849,105
20120301|2012-01-25 18:30,26,3.848,3.8485,3.84,3.841,101
20120301|2012-01-25 19:00,26,3.8415,3.8495,3.8335,3.835,249
20120301|2012-01-25 19:30,26,3.8365,3.8365,3.8315,3.835,72
20120301|2012-01-25 20:00,26,3.835,3.838,3.833,3.833,82
20120301|2012-01-25 20:30,26,3.8345,3.8375,3.8315,3.8345,210
20120301|2012-01-25 21:00,26,3.8365,3.8375,3.8305,3.835,94
20120301|2012-01-25 21:30,26,3.835,3.8375,3.833,3.8365,47
20120301|2012-01-25 22:00,26,3.8355,3.8445,3.8355,3.841,87
20120301|2012-01-25 22:30,26,3.841,3.8425,3.838,3.839,69
20120301|2012-01-25 23:00,26,3.839,3.8425,3.8385,3.8385,48
20120301|2012-01-25 23:30,26,3.8385,3.8385,3.833,3.837,113
20120301|2012-01-26 00:00,26,3.837,3.8395,3.835,3.8365,63
20120301|2012-01-26 00:30,26,3.8365,3.845,3.836,3.8415,125
20120301|2012-01-26 01:00,26,3.843,3.8485,3.841,3.8435,243
20120301|2012-01-26 01:30,26,3.843,3.8745,3.842,3.873,1303
20120301|2012-01-26 02:00,26,3.872,3.8795,3.8665,3.8725,898
20120301|2012-01-26 02:30,26,3.873,3.8775,3.861,3.8745,741
20120301|2012-01-26 03:00,26,3.8765,3.889,3.876,3.8875,773
20120301|2012-01-26 03:30,26,3.8865,3.901,3.8865,3.89,1265
20120301|2012-01-26 04:00,26,3.8905,3.902,3.889,3.8945,528
20120301|2012-01-26 04:30,26,3.8935,3.8995,3.891,3.8925,405
20120301|2012-01-26 05:00,26,3.8935,3.8985,3.89,3.8925,497
20120301|2012-01-26 05:30,26,3.8925,3.9105,3.888,3.908,1053
20120301|2012-01-26 06:00,26,3.9075,3.908,3.897,3.8995,948
20120301|2012-01-26 06:30,26,3.899,3.9025,3.875,3.878,1209
20120301|2012-01-26 07:00,26,3.879,3.8885,3.877,3.8875,1623
20120301|2012-01-26 07:30,26,3.888,3.909,3.885,3.907,1844
20120301|2012-01-26 08:00,26,3.906,3.909,3.8895,3.9075,1387
20120301|2012-01-26 08:30,26,3.908,3.908,3.892,3.904,1002
20120301|2012-01-26 09:00,26,3.9035,3.9045,3.8875,3.892,1218
20120301|2012-01-26 09:30,26,3.8915,3.8955,3.8765,3.8825,1389
20120301|2012-01-26 10:00,26,3.882,3.8925,3.8775,3.884,786
20120301|2012-01-26 10:30,26,3.8825,3.9,3.88,3.8965,1141
20120301|2012-01-26 11:00,26,3.896,3.902,3.893,3.897,777
20120301|2012-01-26 11:30,26,3.897,3.903,3.893,3.902,1400
20120301|2012-01-26 12:00,26,3.902,3.9045,3.8975,3.9005,370
20120301|2012-01-26 12:30,26,3.9,3.9005,3.8915,3.892,478
20120301|2012-01-26 13:00,26,3.892,3.895,3.8835,3.891,531
20120301|2012-01-26 13:30,26,3.8905,3.8975,3.887,3.89,351
20120301|2012-01-26 14:00,26,3.89,3.8935,3.885,3.885,375
20120301|2012-01-26 14:30,26,3.883,3.888,3.8825,3.8855,404
20120301|2012-01-26 15:00,26,3.886,3.8895,3.8845,3.887,72
20120301|2012-01-26 15:30,26,3.888,3.8925,3.887,3.889,74
20120301|2012-01-26 16:00,26,3.889,3.889,3.885,3.8885,24
20120301|2012-01-26 17:00,27,3.89,3.89,3.884,3.889,82
20120301|2012-01-26 17:30,27,3.889,3.8915,3.883,3.884,61
20120301|2012-01-26 18:00,27,3.883,3.883,3.876,3.8775,173
20120301|2012-01-26 18:30,27,3.877,3.8835,3.877,3.883,110
20120301|2012-01-26 19:00,27,3.8805,3.883,3.8745,3.877,234
20120301|2012-01-26 19:30,27,3.877,3.8805,3.877,3.8805,96
20120301|2012-01-26 20:00,27,3.8805,3.8975,3.879,3.8945,262
20120301|2012-01-26 20:30,27,3.895,3.895,3.8905,3.8905,52
20120301|2012-01-26 21:00,27,3.891,3.897,3.891,3.893,152
20120301|2012-01-26 21:30,27,3.894,3.894,3.882,3.884,165
20120301|2012-01-26 22:00,27,3.887,3.8895,3.8805,3.881,210
20120301|2012-01-26 22:30,27,3.881,3.881,3.8675,3.868,844
20120301|2012-01-26 23:00,27,3.8675,3.881,3.8675,3.878,250
20120301|2012-01-26 23:30,27,3.877,3.88,3.872,3.875,223
20120301|2012-01-27 00:00,27,3.8755,3.8795,3.873,3.8785,193
20120301|2012-01-27 00:30,27,3.8785,3.8885,3.8775,3.885,228
20120301|2012-01-27 01:00,27,3.8845,3.886,3.8775,3.8825,280
20120301|2012-01-27 01:30,27,3.883,3.8865,3.875,3.8775,268
20120301|2012-01-27 02:00,27,3.8775,3.8875,3.8765,3.881,402
20120301|2012-01-27 02:30,27,3.8815,3.8925,3.8815,3.8885,436
20120301|2012-01-27 03:00,27,3.8885,3.9065,3.888,3.9045,861
20120301|2012-01-27 03:30,27,3.905,3.92,3.897,3.9145,1237
20120301|2012-01-27 04:00,27,3.913,3.928,3.9125,3.9235,1213
20120301|2012-01-27 04:30,27,3.9235,3.939,3.9225,3.9375,999
20120301|2012-01-27 05:00,27,3.9375,3.939,3.9235,3.93,512
20120301|2012-01-27 05:30,27,3.93,3.93,3.9165,3.9195,739
20120301|2012-01-27 06:00,27,3.9195,3.9235,3.9135,3.916,542
20120301|2012-01-27 06:30,27,3.916,3.9245,3.916,3.9215,716
20120301|2012-01-27 07:00,27,3.921,3.928,3.919,3.923,1523
20120301|2012-01-27 07:30,27,3.9245,3.9255,3.8685,3.8755,5313
20120301|2012-01-27 08:00,27,3.875,3.881,3.8635,3.866,2503
20120301|2012-01-27 08:30,27,3.864,3.895,3.863,3.891,2589
20120301|2012-01-27 09:00,27,3.891,3.895,3.875,3.891,1918
20120301|2012-01-27 09:30,27,3.8905,3.8965,3.873,3.89,1508
20120301|2012-01-27 10:00,27,3.891,3.899,3.887,3.8955,1242
20120301|2012-01-27 10:30,27,3.8935,3.8955,3.872,3.879,1789
20120301|2012-01-27 11:00,27,3.879,3.8855,3.8745,3.879,902
20120301|2012-01-27 11:30,27,3.878,3.891,3.875,3.8875,1646
20120301|2012-01-27 12:00,27,3.8875,3.8915,3.885,3.8885,533
20120301|2012-01-27 12:30,27,3.891,3.8945,3.888,3.8935,495
20120301|2012-01-27 13:00,27,3.8925,3.8995,3.8895,3.8915,207
20120301|2012-01-27 13:30,27,3.8915,3.893,3.8905,3.8915,97
20120301|2012-01-27 14:00,27,3.893,3.8995,3.893,3.8985,163
20120301|2012-01-27 14:30,27,3.897,3.9,3.8905,3.894,169
20120301|2012-01-27 15:00,27,3.898,3.898,3.891,3.896,82
20120301|2012-01-27 15:30,27,3.895,3.902,3.893,3.893,47
20120301|2012-01-27 16:00,27,3.893,3.893,3.8885,3.892,32
20120301|2012-01-29 17:00,30,3.894,3.894,3.877,3.881,155
20120301|2012-01-29 17:30,30,3.881,3.892,3.881,3.887,108
20120301|2012-01-29 18:00,30,3.8895,3.89,3.8755,3.877,232
20120301|2012-01-29 18:30,30,3.877,3.8805,3.8675,3.8675,523
20120301|2012-01-29 19:00,30,3.869,3.8745,3.851,3.8575,2652
20120301|2012-01-29 19:30,30,3.8565,3.8595,3.8275,3.8385,1729
20120301|2012-01-29 20:00,30,3.8385,3.8475,3.836,3.8445,566
20120301|2012-01-29 20:30,30,3.8445,3.8445,3.833,3.8385,349
20120301|2012-01-29 21:00,30,3.8385,3.842,3.8355,3.84,323
20120301|2012-01-29 21:30,30,3.839,3.842,3.839,3.8415,96
20120301|2012-01-29 22:00,30,3.8415,3.844,3.8385,3.841,91
20120301|2012-01-29 22:30,30,3.8395,3.847,3.8395,3.8435,321
20120301|2012-01-29 23:00,30,3.844,3.846,3.8395,3.842,140
20120301|2012-01-29 23:30,30,3.8425,3.843,3.828,3.8295,625
20120301|2012-01-30 00:00,30,3.8295,3.8295,3.807,3.8085,1645
20120301|2012-01-30 00:30,30,3.808,3.814,3.8065,3.808,820
20120301|2012-01-30 01:00,30,3.809,3.817,3.808,3.815,411
20120301|2012-01-30 01:30,30,3.816,3.823,3.816,3.8175,433
20120301|2012-01-30 02:00,30,3.8175,3.8315,3.8125,3.8295,913
20120301|2012-01-30 02:30,30,3.8295,3.8295,3.8125,3.8195,807
20120301|2012-01-30 03:00,30,3.82,3.82,3.797,3.812,1304
20120301|2012-01-30 03:30,30,3.811,3.8125,3.8065,3.8115,614
20120301|2012-01-30 04:00,30,3.8105,3.825,3.8055,3.824,723
20120301|2012-01-30 04:30,30,3.8235,3.826,3.815,3.8155,680
20120301|2012-01-30 05:00,30,3.817,3.818,3.8095,3.815,490
20120301|2012-01-30 05:30,30,3.8155,3.8195,3.809,3.817,520
20120301|2012-01-30 06:00,30,3.8165,3.8185,3.809,3.809,461
20120301|2012-01-30 06:30,30,3.81,3.83,3.8095,3.825,1207
20120301|2012-01-30 07:00,30,3.826,3.835,3.8255,3.828,3331
20120301|2012-01-30 07:30,30,3.828,3.833,3.815,3.8225,3945
20120301|2012-01-30 08:00,30,3.823,3.833,3.8205,3.8305,701
20120301|2012-01-30 08:30,30,3.8315,3.842,3.824,3.839,1766
20120301|2012-01-30 09:00,30,3.8395,3.84,3.8065,3.8105,2321
20120301|2012-01-30 09:30,30,3.81,3.833,3.807,3.8325,1646
20120301|2012-01-30 10:00,30,3.8325,3.8335,3.8155,3.817,1444
20120301|2012-01-30 10:30,30,3.818,3.828,3.815,3.827,758
20120301|2012-01-30 11:00,30,3.827,3.83,3.817,3.8205,850
20120301|2012-01-30 11:30,30,3.821,3.828,3.8175,3.827,1057
20120301|2012-01-30 12:00,30,3.8265,3.828,3.8215,3.8265,598
20120301|2012-01-30 12:30,30,3.827,3.8285,3.824,3.826,273
20120301|2012-01-30 13:00,30,3.826,3.83,3.826,3.829,161
20120301|2012-01-30 13:30,30,3.829,3.8335,3.8235,3.8315,276
20120301|2012-01-30 14:00,30,3.8315,3.8355,3.828,3.831,85
20120301|2012-01-30 14:30,30,3.831,3.8355,3.8265,3.8305,168
20120301|2012-01-30 15:00,30,3.8305,3.8325,3.8285,3.8295,56
20120301|2012-01-30 15:30,30,3.8295,3.832,3.8295,3.8305,24
20120301|2012-01-30 16:00,30,3.8285,3.831,3.827,3.831,11
20120301|2012-01-30 17:00,31,3.8315,3.863,3.816,3.8315,325
20120301|2012-01-30 17:30,31,3.832,3.8325,3.8275,3.829,116
20120301|2012-01-30 18:00,31,3.8295,3.84,3.827,3.836,283
20120301|2012-01-30 18:30,31,3.8365,3.847,3.835,3.837,455
20120301|2012-01-30 19:00,31,3.8365,3.845,3.8295,3.837,1207
20120301|2012-01-30 19:30,31,3.835,3.84,3.814,3.818,589
20120301|2012-01-30 20:00,31,3.818,3.82,3.81,3.818,595
20120301|2012-01-30 20:30,31,3.819,3.833,3.8155,3.8315,672
20120301|2012-01-30 21:00,31,3.8315,3.8365,3.823,3.826,222
20120301|2012-01-30 21:30,31,3.826,3.827,3.824,3.827,35
20120301|2012-01-30 22:00,31,3.8265,3.8265,3.824,3.825,21
20120301|2012-01-30 22:30,31,3.8265,3.837,3.8265,3.8345,279
20120301|2012-01-30 23:00,31,3.832,3.833,3.8235,3.8245,187
20120301|2012-01-30 23:30,31,3.8245,3.825,3.8195,3.823,417
20120301|2012-01-31 00:00,31,3.8245,3.833,3.82,3.833,541
20120301|2012-01-31 00:30,31,3.834,3.838,3.8305,3.8375,573
20120301|2012-01-31 01:00,31,3.8375,3.85,3.8345,3.846,617
20120301|2012-01-31 01:30,31,3.847,3.8515,3.8455,3.8495,480
20120301|2012-01-31 02:00,31,3.85,3.864,3.85,3.861,936
20120301|2012-01-31 02:30,31,3.8605,3.8665,3.856,3.863,709
20120301|2012-01-31 03:00,31,3.863,3.874,3.861,3.8685,893
20120301|2012-01-31 03:30,31,3.868,3.87,3.8615,3.8625,667
20120301|2012-01-31 04:00,31,3.8635,3.8635,3.855,3.857,373
20120301|2012-01-31 04:30,31,3.857,3.866,3.856,3.8655,419
20120301|2012-01-31 05:00,31,3.865,3.874,3.864,3.872,828
20120301|2012-01-31 05:30,31,3.872,3.873,3.8615,3.862,510
20120301|2012-01-31 06:00,31,3.8615,3.8665,3.8595,3.862,434
20120301|2012-01-31 06:30,31,3.862,3.8665,3.8585,3.8595,676
20120301|2012-01-31 07:00,31,3.8595,3.8615,3.8545,3.8555,836
20120301|2012-01-31 07:30,31,3.8555,3.863,3.8475,3.859,1399
20120301|2012-01-31 08:00,31,3.8595,3.876,3.8575,3.873,2276
20120301|2012-01-31 08:30,31,3.8725,3.8735,3.843,3.8495,1854
20120301|2012-01-31 09:00,31,3.845,3.8455,3.813,3.83,4869
20120301|2012-01-31 09:30,31,3.831,3.839,3.7985,3.808,3515
20120301|2012-01-31 10:00,31,3.8065,3.812,3.765,3.7815,4867
20120301|2012-01-31 10:30,31,3.782,3.79,3.775,3.7795,2074
20120301|2012-01-31 11:00,31,3.7805,3.793,3.776,3.7885,1277
20120301|2012-01-31 11:30,31,3.7895,3.795,3.779,3.7885,2647
20120301|2012-01-31 12:00,31,3.7885,3.798,3.7875,3.7965,1051
20120301|2012-01-31 12:30,31,3.796,3.797,3.7835,3.788,536
20120301|2012-01-31 13:00,31,3.7875,3.7945,3.7845,3.79,233
20120301|2012-01-31 13:30,31,3.792,3.797,3.79,3.796,194
20120301|2012-01-31 14:00,31,3.7955,3.799,3.7925,3.7955,96
20120301|2012-01-31 14:30,31,3.796,3.7975,3.79,3.794,168
20120301|2012-01-31 15:00,31,3.794,3.795,3.7885,3.79,89
20120301|2012-01-31 15:30,31,3.7905,3.792,3.7885,3.79,133
20120301|2012-01-31 16:00,31,3.7905,3.791,3.7895,3.791,24
20120301|2012-01-31 17:00,1,3.791,3.798,3.79,3.7935,142
20120301|2012-01-31 17:30,1,3.793,3.7935,3.787,3.787,113
20120301|2012-01-31 18:00,1,3.7875,3.7875,3.776,3.786,246
20120301|2012-01-31 18:30,1,3.7865,3.7925,3.782,3.7905,246
20120301|2012-01-31 19:00,1,3.791,3.808,3.7775,3.7905,1124
20120301|2012-01-31 19:30,1,3.7905,3.795,3.783,3.794,475
20120301|2012-01-31 20:00,1,3.7945,3.7975,3.789,3.795,324
20120301|2012-01-31 20:30,1,3.7955,3.796,3.7715,3.777,796
20120301|2012-01-31 21:00,1,3.7765,3.786,3.7745,3.7805,315
20120301|2012-01-31 21:30,1,3.7815,3.783,3.775,3.7765,217
20120301|2012-01-31 22:00,1,3.7765,3.7815,3.773,3.781,120
20120301|2012-01-31 22:30,1,3.78,3.784,3.7795,3.78,245
20120301|2012-01-31 23:00,1,3.78,3.7815,3.777,3.7775,104
20120301|2012-01-31 23:30,1,3.7765,3.7815,3.775,3.779,513
20120301|2012-02-01 00:00,1,3.779,3.78,3.77,3.771,668
20120301|2012-02-01 00:30,1,3.7705,3.771,3.763,3.765,958
20120301|2012-02-01 01:00,1,3.767,3.7735,3.765,3.7735,349
20120301|2012-02-01 01:30,1,3.7725,3.781,3.7725,3.781,439
20120301|2012-02-01 02:00,1,3.781,3.795,3.781,3.7935,846
20120301|2012-02-01 02:30,1,3.793,3.808,3.7925,3.808,1025
20120301|2012-02-01 03:00,1,3.806,3.8205,3.806,3.8205,1339
20120301|2012-02-01 03:30,1,3.82,3.8225,3.8135,3.8205,590
20120301|2012-02-01 04:00,1,3.822,3.825,3.811,3.8175,641
20120301|2012-02-01 04:30,1,3.816,3.82,3.8145,3.8195,432
20120301|2012-02-01 05:00,1,3.8185,3.8215,3.8135,3.814,560
20120301|2012-02-01 05:30,1,3.8145,3.82,3.812,3.816,430
20120301|2012-02-01 06:00,1,3.816,3.817,3.8075,3.814,1156
20120301|2012-02-01 06:30,1,3.8125,3.82,3.8065,3.807,1341
20120301|2012-02-01 07:00,1,3.808,3.8175,3.8045,3.8145,2129
20120301|2012-02-01 07:30,1,3.814,3.817,3.8,3.807,1846
20120301|2012-02-01 08:00,1,3.8085,3.8135,3.801,3.812,1950
20120301|2012-02-01 08:30,1,3.8125,3.817,3.793,3.796,2033
20120301|2012-02-01 09:00,1,3.7965,3.807,3.7815,3.795,2670
20120301|2012-02-01 09:30,1,3.795,3.806,3.7845,3.806,2005
20120301|2012-02-01 10:00,1,3.8075,3.832,3.8,3.8275,2192
20120301|2012-02-01 10:30,1,3.827,3.8395,3.8195,3.832,2760
20120301|2012-02-01 11:00,1,3.8315,3.8435,3.8305,3.8335,1021
20120301|2012-02-01 11:30,1,3.834,3.843,3.8315,3.8425,1589
20120301|2012-02-01 12:00,1,3.842,3.848,3.8405,3.842,734
20120301|2012-02-01 12:30,1,3.842,3.8445,3.836,3.8395,674
20120301|2012-02-01 13:00,1,3.8395,3.844,3.832,3.84,339
20120301|2012-02-01 13:30,1,3.84,3.8415,3.8295,3.8315,174
20120301|2012-02-01 14:00,1,3.834,3.8375,3.83,3.8305,79
20120301|2012-02-01 14:30,1,3.8305,3.8345,3.8235,3.824,486
20120301|2012-02-01 15:00,1,3.8245,3.836,3.8235,3.833,111
20120301|2012-02-01 15:30,1,3.833,3.835,3.831,3.831,29
20120301|2012-02-01 16:00,1,3.8305,3.8305,3.826,3.8295,37
20120301|2012-02-01 17:00,2,3.83,3.8405,3.8265,3.835,172
20120301|2012-02-01 17:30,2,3.8335,3.834,3.827,3.8295,100
20120301|2012-02-01 18:00,2,3.828,3.832,3.827,3.832,107
20120301|2012-02-01 18:30,2,3.832,3.838,3.82,3.8255,389
20120301|2012-02-01 19:00,2,3.825,3.8295,3.817,3.824,1077
20120301|2012-02-01 19:30,2,3.8265,3.827,3.8135,3.8185,471
20120301|2012-02-01 20:00,2,3.8175,3.82,3.8125,3.82,239
20120301|2012-02-01 20:30,2,3.8195,3.821,3.807,3.8085,750
20120301|2012-02-01 21:00,2,3.8085,3.8195,3.8055,3.817,629
20120301|2012-02-01 21:30,2,3.817,3.8185,3.8165,3.818,87
20120301|2012-02-01 22:00,2,3.817,3.8185,3.8165,3.8175,86
20120301|2012-02-01 22:30,2,3.819,3.827,3.819,3.82,419
20120301|2012-02-01 23:00,2,3.82,3.8225,3.816,3.8185,233
20120301|2012-02-01 23:30,2,3.82,3.8275,3.8135,3.826,513
20120301|2012-02-02 00:00,2,3.8265,3.83,3.822,3.829,747
20120301|2012-02-02 00:30,2,3.829,3.836,3.828,3.8295,614
20120301|2012-02-02 01:00,2,3.8295,3.833,3.827,3.8305,253
20120301|2012-02-02 01:30,2,3.83,3.8495,3.8285,3.848,894
20120301|2012-02-02 02:00,2,3.848,3.851,3.822,3.8255,1739
20120301|2012-02-02 02:30,2,3.8255,3.833,3.8225,3.8235,622
20120301|2012-02-02 03:00,2,3.8225,3.823,3.807,3.8165,966
20120301|2012-02-02 03:30,2,3.816,3.8195,3.814,3.818,425
20120301|2012-02-02 04:00,2,3.818,3.826,3.81,3.8135,593
20120301|2012-02-02 04:30,2,3.813,3.829,3.81,3.816,1180
20120301|2012-02-02 05:00,2,3.8155,3.8165,3.806,3.811,572
20120301|2012-02-02 05:30,2,3.811,3.821,3.811,3.8155,619
20120301|2012-02-02 06:00,2,3.815,3.8155,3.7885,3.7955,2643
20120301|2012-02-02 06:30,2,3.7955,3.796,3.7845,3.795,1022
20120301|2012-02-02 07:00,2,3.795,3.8,3.791,3.7975,1221
20120301|2012-02-02 07:30,2,3.798,3.814,3.7975,3.8105,2033
20120301|2012-02-02 08:00,2,3.8115,3.812,3.796,3.807,1205
20120301|2012-02-02 08:30,2,3.8085,3.813,3.7965,3.8035,1679
20120301|2012-02-02 09:00,2,3.805,3.8165,3.8045,3.8065,1728
20120301|2012-02-02 09:30,2,3.8065,3.829,3.802,3.818,4262
20120301|2012-02-02 10:00,2,3.818,3.825,3.806,3.815,2768
20120301|2012-02-02 10:30,2,3.8135,3.816,3.7675,3.788,4003
20120301|2012-02-02 11:00,2,3.7875,3.7895,3.773,3.7795,1462
20120301|2012-02-02 11:30,2,3.78,3.784,3.7715,3.781,1648
20120301|2012-02-02 12:00,2,3.7815,3.785,3.775,3.7805,730
20120301|2012-02-02 12:30,2,3.7805,3.788,3.7805,3.7855,332
20120301|2012-02-02 13:00,2,3.7845,3.7895,3.779,3.787,231
20120301|2012-02-02 13:30,2,3.7875,3.792,3.7845,3.786,222
20120301|2012-02-02 14:00,2,3.787,3.792,3.785,3.79,161
20120301|2012-02-02 14:30,2,3.79,3.792,3.783,3.7865,167
20120301|2012-02-02 15:00,2,3.788,3.789,3.786,3.787,57
20120301|2012-02-02 15:30,2,3.787,3.7885,3.786,3.7875,36
20120301|2012-02-02 16:00,2,3.7875,3.7885,3.784,3.7885,16
20120301|2012-02-02 17:00,3,3.7885,3.7915,3.783,3.7855,51
20120301|2012-02-02 17:30,3,3.785,3.7865,3.782,3.786,40
20120301|2012-02-02 18:00,3,3.7865,3.787,3.782,3.786,60
20120301|2012-02-02 18:30,3,3.7865,3.7895,3.7815,3.7875,193
20120301|2012-02-02 19:00,3,3.7875,3.7905,3.7775,3.7825,794
20120301|2012-02-02 19:30,3,3.7855,3.7925,3.7805,3.79,437
20120301|2012-02-02 20:00,3,3.791,3.8035,3.79,3.8035,633
20120301|2012-02-02 20:30,3,3.803,3.807,3.7945,3.799,475
20120301|2012-02-02 21:00,3,3.7985,3.805,3.7975,3.801,257
20120301|2012-02-02 21:30,3,3.801,3.801,3.796,3.796,11
20120301|2012-02-02 22:00,3,3.796,3.7965,3.795,3.7965,8
20120301|2012-02-02 22:30,3,3.796,3.799,3.794,3.7975,200
20120301|2012-02-02 23:00,3,3.7955,3.8005,3.794,3.7995,84
20120301|2012-02-02 23:30,3,3.8,3.808,3.8,3.804,643
20120301|2012-02-03 00:00,3,3.8045,3.8115,3.8025,3.811,389
20120301|2012-02-03 00:30,3,3.81,3.8105,3.795,3.798,693
20120301|2012-02-03 01:00,3,3.799,3.806,3.7965,3.798,232
20120301|2012-02-03 01:30,3,3.798,3.803,3.795,3.7985,412
20120301|2012-02-03 02:00,3,3.7965,3.803,3.7825,3.7845,950
20120301|2012-02-03 02:30,3,3.7845,3.796,3.7825,3.792,535
20120301|2012-02-03 03:00,3,3.7925,3.805,3.791,3.7995,645
20120301|2012-02-03 03:30,3,3.8005,3.81,3.8005,3.8045,626
20120301|2012-02-03 04:00,3,3.803,3.809,3.803,3.8065,316
20120301|2012-02-03 04:30,3,3.807,3.8105,3.8,3.8025,281
20120301|2012-02-03 05:00,3,3.804,3.809,3.8015,3.809,276
20120301|2012-02-03 05:30,3,3.8095,3.811,3.795,3.796,595
20120301|2012-02-03 06:00,3,3.796,3.803,3.793,3.7955,809
20120301|2012-02-03 06:30,3,3.796,3.797,3.787,3.79,706
20120301|2012-02-03 07:00,3,3.79,3.7995,3.7875,3.798,1408
20120301|2012-02-03 07:30,3,3.7985,3.843,3.7985,3.831,5611
20120301|2012-02-03 08:00,3,3.8315,3.859,3.831,3.852,4127
20120301|2012-02-03 08:30,3,3.8515,3.8675,3.85,3.856,3440
20120301|2012-02-03 09:00,3,3.856,3.874,3.8515,3.868,3297
20120301|2012-02-03 09:30,3,3.869,3.875,3.859,3.872,1433
20120301|2012-02-03 10:00,3,3.8715,3.893,3.8655,3.8925,2093
20120301|2012-02-03 10:30,3,3.8925,3.902,3.8885,3.8895,1911
20120301|2012-02-03 11:00,3,3.89,3.9005,3.8885,3.9,1185
20120301|2012-02-03 11:30,3,3.9,3.9055,3.897,3.9015,1548
20120301|2012-02-03 12:00,3,3.901,3.9065,3.899,3.905,664
20120301|2012-02-03 12:30,3,3.9045,3.909,3.9015,3.907,829
20120301|2012-02-03 13:00,3,3.9085,3.9145,3.9065,3.912,411
20120301|2012-02-03 13:30,3,3.9115,3.913,3.9015,3.9045,442
20120301|2012-02-03 14:00,3,3.9045,3.9085,3.9015,3.9025,213
20120301|2012-02-03 14:30,3,3.902,3.9065,3.9015,3.9055,267
20120301|2012-02-03 15:00,3,3.9055,3.9075,3.9015,3.9015,89
20120301|2012-02-03 15:30,3,3.9025,3.9055,3.9015,3.9055,72
20120301|2012-02-03 16:00,3,3.9055,3.906,3.902,3.9055,32
20120301|2012-02-05 17:00,6,3.9015,3.902,3.885,3.888,316
20120301|2012-02-05 17:30,6,3.89,3.89,3.883,3.89,92
20120301|2012-02-05 18:00,6,3.887,3.891,3.875,3.877,259
20120301|2012-02-05 18:30,6,3.878,3.8865,3.875,3.878,263
20120301|2012-02-05 19:00,6,3.881,3.8945,3.877,3.8895,1044
20120301|2012-02-05 19:30,6,3.889,3.889,3.881,3.8855,337
20120301|2012-02-05 20:00,6,3.8865,3.887,3.88,3.8805,387
20120301|2012-02-05 20:30,6,3.8805,3.884,3.8725,3.8735,592
20120301|2012-02-05 21:00,6,3.873,3.8865,3.871,3.883,597
20120301|2012-02-05 21:30,6,3.8825,3.885,3.878,3.881,215
20120301|2012-02-05 22:00,6,3.8795,3.882,3.8785,3.882,30
20120301|2012-02-05 22:30,6,3.8805,3.884,3.8765,3.878,153
20120301|2012-02-05 23:00,6,3.877,3.8845,3.876,3.881,290
20120301|2012-02-05 23:30,6,3.88,3.8805,3.8755,3.8805,413
20120301|2012-02-06 00:00,6,3.881,3.881,3.873,3.8755,451
20120301|2012-02-06 00:30,6,3.8745,3.8765,3.8725,3.875,430
20120301|2012-02-06 01:00,6,3.8745,3.876,3.871,3.874,291
20120301|2012-02-06 01:30,6,3.875,3.8905,3.8745,3.8895,509
20120301|2012-02-06 02:00,6,3.889,3.891,3.8775,3.878,666
20120301|2012-02-06 02:30,6,3.8775,3.879,3.869,3.87,780
20120301|2012-02-06 03:00,6,3.8695,3.8705,3.856,3.8585,1549
20120301|2012-02-06 03:30,6,3.859,3.863,3.855,3.856,487
20120301|2012-02-06 04:00,6,3.855,3.8585,3.85,3.858,633
20120301|2012-02-06 04:30,6,3.858,3.8615,3.851,3.8525,328
20120301|2012-02-06 05:00,6,3.851,3.8615,3.851,3.8615,490
20120301|2012-02-06 05:30,6,3.8615,3.865,3.854,3.86,618
20120301|2012-02-06 06:00,6,3.86,3.8675,3.8565,3.8595,1081
20120301|2012-02-06 06:30,6,3.859,3.861,3.852,3.854,638
20120301|2012-02-06 07:00,6,3.854,3.8585,3.835,3.837,3566
20120301|2012-02-06 07:30,6,3.836,3.8445,3.828,3.8295,2388
20120301|2012-02-06 08:00,6,3.829,3.8555,3.828,3.85,2009
20120301|2012-02-06 08:30,6,3.8495,3.867,3.8455,3.862,1664
20120301|2012-02-06 09:00,6,3.863,3.8665,3.853,3.859,1352
20120301|2012-02-06 09:30,6,3.8575,3.8735,3.8535,3.8725,1442
20120301|2012-02-06 10:00,6,3.8735,3.8805,3.868,3.876,1538
20120301|2012-02-06 10:30,6,3.8755,3.8765,3.86,3.865,1342
20120301|2012-02-06 11:00,6,3.866,3.867,3.859,3.8615,721
20120301|2012-02-06 11:30,6,3.8625,3.87,3.861,3.8645,984
20120301|2012-02-06 12:00,6,3.865,3.8675,3.8615,3.8655,432
20120301|2012-02-06 12:30,6,3.8655,3.8685,3.862,3.864,307
20120301|2012-02-06 13:00,6,3.864,3.8645,3.86,3.8645,176
20120301|2012-02-06 13:30,6,3.8635,3.8665,3.861,3.861,113
20120301|2012-02-06 14:00,6,3.864,3.8665,3.8625,3.8645,99
20120301|2012-02-06 14:30,6,3.865,3.868,3.8645,3.8675,134
20120301|2012-02-06 15:00,6,3.8675,3.8695,3.8635,3.8655,90
20120301|2012-02-06 15:30,6,3.865,3.876,3.865,3.8735,123
20120301|2012-02-06 16:00,6,3.8735,3.8795,3.8735,3.879,69
20120301|2012-02-06 17:00,7,3.8775,3.8775,3.86,3.8705,160
20120301|2012-02-06 17:30,7,3.868,3.87,3.8675,3.87,6
20120301|2012-02-06 18:00,7,3.867,3.874,3.861,3.8675,101
20120301|2012-02-06 18:30,7,3.8685,3.871,3.8645,3.8685,118
20120301|2012-02-06 19:00,7,3.869,3.879,3.8685,3.874,768
20120301|2012-02-06 19:30,7,3.8735,3.874,3.862,3.865,366
20120301|2012-02-06 20:00,7,3.8645,3.866,3.853,3.86,437
20120301|2012-02-06 20:30,7,3.86,3.86,3.849,3.8525,362
20120301|2012-02-06 21:00,7,3.852,3.8535,3.84,3.842,655
20120301|2012-02-06 21:30,7,3.8425,3.8545,3.838,3.839,278
20120301|2012-02-06 22:00,7,3.839,3.84,3.8305,3.8375,436
20120301|2012-02-06 22:30,7,3.838,3.8465,3.838,3.842,368
20120301|2012-02-06 23:00,7,3.8425,3.8455,3.839,3.8405,236
20120301|2012-02-06 23:30,7,3.8405,3.845,3.8335,3.841,728
20120301|2012-02-07 00:00,7,3.8405,3.8405,3.834,3.8365,761
20120301|2012-02-07 00:30,7,3.837,3.8445,3.837,3.842,491
20120301|2012-02-07 01:00,7,3.842,3.8545,3.842,3.8515,570
20120301|2012-02-07 01:30,7,3.8525,3.8575,3.848,3.85,413
20120301|2012-02-07 02:00,7,3.8495,3.857,3.837,3.8375,868
20120301|2012-02-07 02:30,7,3.8375,3.8465,3.8345,3.838,473
20120301|2012-02-07 03:00,7,3.8385,3.8385,3.8205,3.831,1916
20120301|2012-02-07 03:30,7,3.8305,3.8375,3.825,3.83,838
20120301|2012-02-07 04:00,7,3.831,3.8355,3.823,3.823,444
20120301|2012-02-07 04:30,7,3.823,3.8305,3.822,3.825,406
20120301|2012-02-07 05:00,7,3.824,3.824,3.8095,3.813,1207
20120301|2012-02-07 05:30,7,3.814,3.8155,3.809,3.81,490
20120301|2012-02-07 06:00,7,3.809,3.8095,3.794,3.8005,1712
20120301|2012-02-07 06:30,7,3.801,3.8125,3.8,3.8085,809
20120301|2012-02-07 07:00,7,3.808,3.8175,3.802,3.8155,1431
20120301|2012-02-07 07:30,7,3.8155,3.8285,3.8035,3.8165,3604
20120301|2012-02-07 08:00,7,3.8175,3.8285,3.814,3.823,1508
20120301|2012-02-07 08:30,7,3.8235,3.8325,3.8085,3.8175,1911
20120301|2012-02-07 09:00,7,3.8175,3.8395,3.81,3.831,2782
20120301|2012-02-07 09:30,7,3.833,3.86,3.831,3.8595,3609
20120301|2012-02-07 10:00,7,3.86,3.864,3.852,3.8565,2121
20120301|2012-02-07 10:30,7,3.857,3.8585,3.8505,3.857,1323
20120301|2012-02-07 11:00,7,3.857,3.872,3.856,3.868,1670
20120301|2012-02-07 11:30,7,3.869,3.878,3.866,3.8775,2755
20120301|2012-02-07 12:00,7,3.8775,3.881,3.862,3.8715,1607
20120301|2012-02-07 12:30,7,3.8705,3.8705,3.864,3.8695,469
20120301|2012-02-07 13:00,7,3.868,3.8695,3.858,3.86,135
20120301|2012-02-07 13:30,7,3.86,3.8645,3.8575,3.8635,170
20120301|2012-02-07 14:00,7,3.8635,3.8705,3.8625,3.868,116
20120301|2012-02-07 14:30,7,3.8675,3.869,3.8585,3.861,259
20120301|2012-02-07 15:00,7,3.8625,3.8675,3.8625,3.8655,59
20120301|2012-02-07 15:30,7,3.865,3.875,3.8645,3.8745,152
20120301|2012-02-07 16:00,7,3.8725,3.8725,3.8685,3.87,26
20120301|2012-02-07 17:00,8,3.8695,3.8695,3.8535,3.859,154
20120301|2012-02-07 17:30,8,3.859,3.86,3.855,3.86,143
20120301|2012-02-07 18:00,8,3.858,3.858,3.855,3.858,44
20120301|2012-02-07 18:30,8,3.8595,3.863,3.856,3.8575,143
20120301|2012-02-07 19:00,8,3.8605,3.8745,3.8545,3.866,976
20120301|2012-02-07 19:30,8,3.865,3.87,3.8645,3.8675,303
20120301|2012-02-07 20:00,8,3.8675,3.874,3.8675,3.868,164
20120301|2012-02-07 20:30,8,3.867,3.8705,3.863,3.868,231
20120301|2012-02-07 21:00,8,3.869,3.8765,3.869,3.8765,168
20120301|2012-02-07 21:30,8,3.876,3.886,3.8755,3.8855,319
20120301|2012-02-07 22:00,8,3.886,3.888,3.882,3.884,190
20120301|2012-02-07 22:30,8,3.8835,3.8835,3.878,3.8795,214
20120301|2012-02-07 23:00,8,3.8785,3.8835,3.8785,3.8835,93
20120301|2012-02-07 23:30,8,3.8835,3.8985,3.8815,3.898,784
20120301|2012-02-08 00:00,8,3.898,3.9215,3.898,3.9205,2048
20120301|2012-02-08 00:30,8,3.9205,3.924,3.9175,3.92,999
20120301|2012-02-08 01:00,8,3.9185,3.922,3.9145,3.9215,561
20120301|2012-02-08 01:30,8,3.9205,3.925,3.9195,3.922,433
20120301|2012-02-08 02:00,8,3.922,3.926,3.9115,3.917,854
20120301|2012-02-08 02:30,8,3.916,3.919,3.909,3.9165,867
20120301|2012-02-08 03:00,8,3.917,3.923,3.913,3.9135,379
20120301|2012-02-08 03:30,8,3.9125,3.919,3.908,3.9085,450
20120301|2012-02-08 04:00,8,3.9085,3.911,3.898,3.9,799
20120301|2012-02-08 04:30,8,3.899,3.9075,3.8985,3.904,387
20120301|2012-02-08 05:00,8,3.9025,3.912,3.9025,3.9045,535
20120301|2012-02-08 05:30,8,3.906,3.9205,3.9045,3.919,888
20120301|2012-02-08 06:00,8,3.9185,3.9215,3.9115,3.915,744
20120301|2012-02-08 06:30,8,3.915,3.92,3.912,3.9145,1311
20120301|2012-02-08 07:00,8,3.9135,3.935,3.9135,3.934,2617
20120301|2012-02-08 07:30,8,3.9345,3.935,3.9215,3.9225,2369
20120301|2012-02-08 08:00,8,3.922,3.931,3.9155,3.9185,1978
20120301|2012-02-08 08:30,8,3.9195,3.93,3.9135,3.924,1330
20120301|2012-02-08 09:00,8,3.924,3.9335,3.9185,3.9245,1435
20120301|2012-02-08 09:30,8,3.9235,3.9245,3.9025,3.9175,1910
20120301|2012-02-08 10:00,8,3.9165,3.917,3.8885,3.8965,2328
20120301|2012-02-08 10:30,8,3.8965,3.902,3.877,3.898,2155
20120301|2012-02-08 11:00,8,3.898,3.902,3.8935,3.901,943
20120301|2012-02-08 11:30,8,3.9005,3.9105,3.8945,3.9085,1281
20120301|2012-02-08 12:00,8,3.909,3.91,3.894,3.8995,924
20120301|2012-02-08 12:30,8,3.899,3.9025,3.897,3.9,613
20120301|2012-02-08 13:00,8,3.899,3.9025,3.8975,3.9015,286
20120301|2012-02-08 13:30,8,3.9015,3.9065,3.901,3.9025,197
20120301|2012-02-08 14:00,8,3.9005,3.9045,3.899,3.9035,90
20120301|2012-02-08 14:30,8,3.903,3.9065,3.9015,3.9055,138
20120301|2012-02-08 15:00,8,3.9065,3.909,3.8975,3.9,170
20120301|2012-02-08 15:30,8,3.9,3.9025,3.8975,3.9015,69
20120301|2012-02-08 16:00,8,3.9,3.901,3.9,3.9,8
20120301|2012-02-08 17:00,9,3.908,3.908,3.8865,3.8915,251
20120301|2012-02-08 17:30,9,3.892,3.9,3.89,3.9,89
20120301|2012-02-08 18:00,9,3.899,3.9,3.8955,3.897,137
20120301|2012-02-08 18:30,9,3.897,3.897,3.883,3.8895,256
20120301|2012-02-08 19:00,9,3.8885,3.905,3.887,3.9,1163
20120301|2012-02-08 19:30,9,3.899,3.9,3.883,3.8945,1419
20120301|2012-02-08 20:00,9,3.895,3.9155,3.895,3.911,1292
20120301|2012-02-08 20:30,9,3.911,3.9335,3.908,3.922,1217
20120301|2012-02-08 21:00,9,3.922,3.9235,3.89,3.8925,991
20120301|2012-02-08 21:30,9,3.8925,3.901,3.882,3.8845,522
20120301|2012-02-08 22:00,9,3.883,3.8845,3.8735,3.8835,367
20120301|2012-02-08 22:30,9,3.8845,3.895,3.8835,3.894,494
20120301|2012-02-08 23:00,9,3.8935,3.8975,3.884,3.8905,516
20120301|2012-02-08 23:30,9,3.892,3.8975,3.888,3.8935,816
20120301|2012-02-09 00:00,9,3.8935,3.9015,3.892,3.898,1062
20120301|2012-02-09 00:30,9,3.8975,3.9015,3.886,3.899,817
20120301|2012-02-09 01:00,9,3.9,3.906,3.898,3.901,344
20120301|2012-02-09 01:30,9,3.9005,3.902,3.8925,3.896,549
20120301|2012-02-09 02:00,9,3.8955,3.8975,3.88,3.887,897
20120301|2012-02-09 02:30,9,3.8865,3.899,3.8865,3.894,556
20120301|2012-02-09 03:00,9,3.894,3.9,3.893,3.896,444
20120301|2012-02-09 03:30,9,3.8965,3.9195,3.8965,3.9075,1003
20120301|2012-02-09 04:00,9,3.906,3.912,3.903,3.905,312
20120301|2012-02-09 04:30,9,3.9055,3.907,3.896,3.898,523
20120301|2012-02-09 05:00,9,3.8985,3.904,3.8965,3.903,392
20120301|2012-02-09 05:30,9,3.9025,3.904,3.889,3.8925,641
20120301|2012-02-09 06:00,9,3.8935,3.8935,3.8855,3.8915,465
20120301|2012-02-09 06:30,9,3.8915,3.898,3.883,3.8955,1539
20120301|2012-02-09 07:00,9,3.896,3.92,3.8955,3.917,2968
20120301|2012-02-09 07:30,9,3.9175,3.928,3.9105,3.9155,3086
20120301|2012-02-09 08:00,9,3.916,3.971,3.9155,3.9605,5881
20120301|2012-02-09 08:30,9,3.96,3.968,3.947,3.962,3198
20120301|2012-02-09 09:00,9,3.962,3.969,3.9525,3.9635,2683
20120301|2012-02-09 09:30,9,3.9615,3.9775,3.953,3.973,3127
20120301|2012-02-09 10:00,9,3.974,3.9895,3.9655,3.979,3034
20120301|2012-02-09 10:30,9,3.978,3.983,3.965,3.9795,1742
20120301|2012-02-09 11:00,9,3.98,3.984,3.9715,3.972,760
20120301|2012-02-09 11:30,9,3.9715,3.98,3.968,3.98,1862
20120301|2012-02-09 12:00,9,3.98,3.9835,3.973,3.9815,780
20120301|2012-02-09 12:30,9,3.9815,3.9825,3.9755,3.9765,451
20120301|2012-02-09 13:00,9,3.977,3.979,3.967,3.9775,299
20120301|2012-02-09 13:30,9,3.977,3.979,3.974,3.974,84
20120301|2012-02-09 14:00,9,3.9745,3.9775,3.9705,3.9735,184
20120301|2012-02-09 14:30,9,3.972,3.973,3.966,3.968,173
20120301|2012-02-09 15:00,9,3.9665,3.975,3.9665,3.9725,86
20120301|2012-02-09 15:30,9,3.972,3.9795,3.972,3.973,132
20120301|2012-02-09 16:00,9,3.9735,3.975,3.968,3.968,55
20120301|2012-02-09 17:00,10,3.9735,3.9785,3.97,3.97,144
20120301|2012-02-09 17:30,10,3.97,3.973,3.9685,3.9695,116
20120301|2012-02-09 18:00,10,3.969,3.969,3.962,3.9635,117
20120301|2012-02-09 18:30,10,3.9635,3.966,3.9575,3.9575,335
20120301|2012-02-09 19:00,10,3.958,3.963,3.9435,3.9505,2071
20120301|2012-02-09 19:30,10,3.951,3.9625,3.95,3.95,815
20120301|2012-02-09 20:00,10,3.949,3.9525,3.9455,3.9525,501
20120301|2012-02-09 20:30,10,3.9525,3.9605,3.9475,3.9565,496
20120301|2012-02-09 21:00,10,3.957,3.959,3.9485,3.955,278
20120301|2012-02-09 21:30,10,3.9555,3.9585,3.953,3.9565,316
20120301|2012-02-09 22:00,10,3.9565,3.959,3.9555,3.957,179
20120301|2012-02-09 22:30,10,3.956,3.9625,3.9555,3.96,281
20120301|2012-02-09 23:00,10,3.9595,3.9615,3.955,3.9615,252
20120301|2012-02-09 23:30,10,3.9615,3.9615,3.9435,3.9485,1046
20120301|2012-02-10 00:00,10,3.948,3.9495,3.9415,3.947,457
20120301|2012-02-10 00:30,10,3.948,3.948,3.94,3.9435,549
20120301|2012-02-10 01:00,10,3.9435,3.9515,3.943,3.9505,423
20120301|2012-02-10 01:30,10,3.951,3.9525,3.938,3.9425,556
20120301|2012-02-10 02:00,10,3.942,3.947,3.934,3.944,928
20120301|2012-02-10 02:30,10,3.943,3.9455,3.9325,3.944,610
20120301|2012-02-10 03:00,10,3.943,3.9485,3.9405,3.9455,519
20120301|2012-02-10 03:30,10,3.945,3.9565,3.945,3.9505,717
20120301|2012-02-10 04:00,10,3.9505,3.952,3.9405,3.9415,443
20120301|2012-02-10 04:30,10,3.9405,3.9525,3.9395,3.947,711
20120301|2012-02-10 05:00,10,3.9475,3.9535,3.941,3.949,636
20120301|2012-02-10 05:30,10,3.9485,3.9485,3.9345,3.9365,682
20120301|2012-02-10 06:00,10,3.936,3.9365,3.915,3.923,2015
20120301|2012-02-10 06:30,10,3.9235,3.9275,3.912,3.9145,1573
20120301|2012-02-10 07:00,10,3.914,3.915,3.881,3.892,4754
20120301|2012-02-10 07:30,10,3.892,3.896,3.883,3.8885,1949
20120301|2012-02-10 08:00,10,3.888,3.899,3.882,3.8905,2566
20120301|2012-02-10 08:30,10,3.89,3.895,3.863,3.8635,3878
20120301|2012-02-10 09:00,10,3.8625,3.8725,3.8515,3.8675,4182
20120301|2012-02-10 09:30,10,3.8675,3.874,3.86,3.87,2918
20120301|2012-02-10 10:00,10,3.8705,3.876,3.865,3.866,1799
20120301|2012-02-10 10:30,10,3.865,3.8715,3.861,3.862,1210
20120301|2012-02-10 11:00,10,3.863,3.865,3.859,3.86,985
20120301|2012-02-10 11:30,10,3.86,3.8675,3.8565,3.863,1816
20120301|2012-02-10 12:00,10,3.863,3.867,3.86,3.861,685
20120301|2012-02-10 12:30,10,3.8605,3.8615,3.8545,3.856,548
20120301|2012-02-10 13:00,10,3.856,3.8615,3.856,3.8585,122
20120301|2012-02-10 13:30,10,3.859,3.8625,3.8575,3.859,136
20120301|2012-02-10 14:00,10,3.8585,3.859,3.8425,3.8495,596
20120301|2012-02-10 14:30,10,3.8495,3.8575,3.849,3.855,268
20120301|2012-02-10 15:00,10,3.8565,3.858,3.8545,3.855,97
20120301|2012-02-10 15:30,10,3.8575,3.862,3.855,3.8615,98
20120301|2012-02-10 16:00,10,3.862,3.863,3.86,3.863,62
20120301|2012-02-12 17:00,13,3.8755,3.8875,3.8725,3.8825,431
20120301|2012-02-12 17:30,13,3.8825,3.885,3.875,3.884,234
20120301|2012-02-12 18:00,13,3.8845,3.892,3.879,3.88,251
20120301|2012-02-12 18:30,13,3.88,3.8865,3.8715,3.8855,377
20120301|2012-02-12 19:00,13,3.8855,3.889,3.8665,3.8755,1284
20120301|2012-02-12 19:30,13,3.8755,3.883,3.871,3.881,546
20120301|2012-02-12 20:00,13,3.8805,3.885,3.8785,3.8845,327
20120301|2012-02-12 20:30,13,3.885,3.887,3.8735,3.875,587
20120301|2012-02-12 21:00,13,3.8745,3.8885,3.87,3.8885,557
20120301|2012-02-12 21:30,13,3.889,3.8895,3.885,3.889,165
20120301|2012-02-12 22:00,13,3.8875,3.8905,3.8875,3.8905,69
20120301|2012-02-12 22:30,13,3.8905,3.899,3.8895,3.8975,379
20120301|2012-02-12 23:00,13,3.898,3.9015,3.894,3.9,725
20120301|2012-02-12 23:30,13,3.8995,3.908,3.886,3.889,1279
20120301|2012-02-13 00:00,13,3.8885,3.8945,3.887,3.893,419
20120301|2012-02-13 00:30,13,3.8935,3.894,3.8875,3.8895,411
20120301|2012-02-13 01:00,13,3.8895,3.902,3.8895,3.896,385
20120301|2012-02-13 01:30,13,3.897,3.9,3.8935,3.8975,345
20120301|2012-02-13 02:00,13,3.8975,3.9025,3.894,3.899,433
20120301|2012-02-13 02:30,13,3.9,3.905,3.8965,3.9,837
20120301|2012-02-13 03:00,13,3.9005,3.9015,3.8835,3.886,933
20120301|2012-02-13 03:30,13,3.885,3.8865,3.88,3.882,562
20120301|2012-02-13 04:00,13,3.883,3.885,3.876,3.8785,474
20120301|2012-02-13 04:30,13,3.878,3.888,3.877,3.887,306
20120301|2012-02-13 05:00,13,3.888,3.8895,3.8845,3.8865,251
20120301|2012-02-13 05:30,13,3.887,3.8885,3.878,3.8785,439
20120301|2012-02-13 06:00,13,3.8785,3.887,3.873,3.885,597
20120301|2012-02-13 06:30,13,3.8855,3.894,3.8835,3.8935,888
20120301|2012-02-13 07:00,13,3.894,3.896,3.882,3.8835,1030
20120301|2012-02-13 07:30,13,3.8835,3.886,3.8725,3.8795,1182
20120301|2012-02-13 08:00,13,3.88,3.888,3.872,3.8755,1239
20120301|2012-02-13 08:30,13,3.876,3.876,3.8275,3.8395,4927
20120301|2012-02-13 09:00,13,3.839,3.8435,3.816,3.829,3865
20120301|2012-02-13 09:30,13,3.828,3.838,3.819,3.8375,2579
20120301|2012-02-13 10:00,13,3.837,3.8445,3.827,3.8295,1505
20120301|2012-02-13 10:30,13,3.83,3.835,3.8245,3.831,1062
20120301|2012-02-13 11:00,13,3.8315,3.836,3.829,3.8335,614
20120301|2012-02-13 11:30,13,3.8335,3.8415,3.8275,3.84,1565
20120301|2012-02-13 12:00,13,3.8395,3.841,3.8365,3.8395,557
20120301|2012-02-13 12:30,13,3.839,3.846,3.8385,3.845,613
20120301|2012-02-13 13:00,13,3.844,3.8455,3.8425,3.8445,86
20120301|2012-02-13 13:30,13,3.844,3.847,3.8405,3.841,107
20120301|2012-02-13 14:00,13,3.842,3.8445,3.835,3.84,214
20120301|2012-02-13 14:30,13,3.8395,3.8395,3.8335,3.837,152
20120301|2012-02-13 15:00,13,3.837,3.8385,3.833,3.836,92
20120301|2012-02-13 15:30,13,3.8355,3.84,3.8345,3.84,57
20120301|2012-02-13 16:00,13,3.8365,3.8395,3.831,3.8325,100
20120301|2012-02-13 17:00,14,3.8325,3.834,3.8225,3.825,266
20120301|2012-02-13 17:30,14,3.826,3.827,3.8205,3.824,224
20120301|2012-02-13 18:00,14,3.825,3.8325,3.821,3.8295,208
20120301|2012-02-13 18:30,14,3.8275,3.84,3.826,3.8375,387
20120301|2012-02-13 19:00,14,3.839,3.846,3.838,3.839,1144
20120301|2012-02-13 19:30,14,3.8385,3.847,3.8375,3.8405,739
20120301|2012-02-13 20:00,14,3.8395,3.8405,3.834,3.8355,441
20120301|2012-02-13 20:30,14,3.835,3.8405,3.834,3.8355,520
20120301|2012-02-13 21:00,14,3.836,3.838,3.825,3.827,187
20120301|2012-02-13 21:30,14,3.8265,3.828,3.816,3.821,353
20120301|2012-02-13 22:00,14,3.8215,3.827,3.819,3.825,312
20120301|2012-02-13 22:30,14,3.8255,3.8295,3.825,3.829,239
20120301|2012-02-13 23:00,14,3.829,3.833,3.829,3.831,189
20120301|2012-02-13 23:30,14,3.8315,3.835,3.823,3.8255,721
20120301|2012-02-14 00:00,14,3.826,3.8275,3.82,3.824,452
20120301|2012-02-14 00:30,14,3.8235,3.826,3.818,3.8255,753
20120301|2012-02-14 01:00,14,3.824,3.825,3.8155,3.8205,696
20120301|2012-02-14 01:30,14,3.821,3.827,3.82,3.8235,614
20120301|2012-02-14 02:00,14,3.825,3.826,3.8125,3.8175,823
20120301|2012-02-14 02:30,14,3.818,3.8285,3.8165,3.8265,801
20120301|2012-02-14 03:00,14,3.8265,3.83,3.822,3.8235,489
20120301|2012-02-14 03:30,14,3.824,3.8255,3.8165,3.8225,657
20120301|2012-02-14 04:00,14,3.8235,3.849,3.8235,3.847,1252
20120301|2012-02-14 04:30,14,3.8485,3.859,3.844,3.8495,1430
20120301|2012-02-14 05:00,14,3.85,3.855,3.839,3.8435,1126
20120301|2012-02-14 05:30,14,3.843,3.844,3.8385,3.8385,414
20120301|2012-02-14 06:00,14,3.8385,3.8405,3.8355,3.8385,572
20120301|2012-02-14 06:30,14,3.8385,3.8415,3.803,3.81,2136
20120301|2012-02-14 07:00,14,3.81,3.8105,3.796,3.8105,2921
20120301|2012-02-14 07:30,14,3.81,3.811,3.7985,3.8045,1988
20120301|2012-02-14 08:00,14,3.805,3.8135,3.786,3.8135,4376
20120301|2012-02-14 08:30,14,3.8135,3.8205,3.804,3.8055,2461
20120301|2012-02-14 09:00,14,3.8055,3.8085,3.784,3.798,2809
20120301|2012-02-14 09:30,14,3.799,3.814,3.791,3.806,2537
20120301|2012-02-14 10:00,14,3.8065,3.811,3.799,3.8085,989
20120301|2012-02-14 10:30,14,3.809,3.827,3.8085,3.8225,1528
20120301|2012-02-14 11:00,14,3.8225,3.826,3.8185,3.825,846
20120301|2012-02-14 11:30,14,3.824,3.8305,3.8125,3.815,1676
20120301|2012-02-14 12:00,14,3.815,3.815,3.803,3.8055,1064
20120301|2012-02-14 12:30,14,3.8055,3.817,3.805,3.811,469
20120301|2012-02-14 13:00,14,3.812,3.8165,3.8,3.802,314
20120301|2012-02-14 13:30,14,3.801,3.807,3.7965,3.8055,342
20120301|2012-02-14 14:00,14,3.8055,3.8105,3.7985,3.802,187
20120301|2012-02-14 14:30,14,3.801,3.8245,3.8,3.8245,422
20120301|2012-02-14 15:00,14,3.824,3.8265,3.8215,3.826,151
20120301|2012-02-14 15:30,14,3.8245,3.8295,3.822,3.8295,125
20120301|2012-02-14 16:00,14,3.8295,3.83,3.8285,3.83,36
20120301|2012-02-14 17:00,15,3.8325,3.8345,3.826,3.83,114
20120301|2012-02-14 17:30,15,3.828,3.832,3.8275,3.831,56
20120301|2012-02-14 18:00,15,3.829,3.838,3.827,3.831,157
20120301|2012-02-14 18:30,15,3.8325,3.833,3.823,3.83,305
20120301|2012-02-14 19:00,15,3.829,3.833,3.823,3.823,818
20120301|2012-02-14 19:30,15,3.824,3.827,3.817,3.8175,625
20120301|2012-02-14 20:00,15,3.8185,3.84,3.817,3.84,482
20120301|2012-02-14 20:30,15,3.84,3.857,3.8395,3.8545,1150
20120301|2012-02-14 21:00,15,3.855,3.8565,3.8495,3.8525,485
20120301|2012-02-14 21:30,15,3.8525,3.8565,3.85,3.8565,114
20120301|2012-02-14 22:00,15,3.8565,3.858,3.853,3.8565,94
20120301|2012-02-14 22:30,15,3.858,3.8665,3.8575,3.865,423
20120301|2012-02-14 23:00,15,3.865,3.8725,3.861,3.868,695
20120301|2012-02-14 23:30,15,3.867,3.8695,3.862,3.865,616
20120301|2012-02-15 00:00,15,3.866,3.866,3.8535,3.858,693
20120301|2012-02-15 00:30,15,3.8585,3.8605,3.845,3.846,680
20120301|2012-02-15 01:00,15,3.8465,3.862,3.8465,3.859,440
20120301|2012-02-15 01:30,15,3.859,3.859,3.849,3.853,303
20120301|2012-02-15 02:00,15,3.8535,3.8565,3.8435,3.847,565
20120301|2012-02-15 02:30,15,3.8475,3.8595,3.844,3.855,718
20120301|2012-02-15 03:00,15,3.8545,3.858,3.846,3.8535,570
20120301|2012-02-15 03:30,15,3.8525,3.8535,3.8435,3.847,541
20120301|2012-02-15 04:00,15,3.847,3.8525,3.843,3.8465,369
20120301|2012-02-15 04:30,15,3.846,3.847,3.8285,3.833,1080
20120301|2012-02-15 05:00,15,3.833,3.834,3.826,3.8335,654
20120301|2012-02-15 05:30,15,3.833,3.8405,3.8305,3.8325,607
20120301|2012-02-15 06:00,15,3.8315,3.842,3.8295,3.8365,976
20120301|2012-02-15 06:30,15,3.8365,3.838,3.8175,3.8215,1548
20120301|2012-02-15 07:00,15,3.8205,3.826,3.805,3.822,2303
20120301|2012-02-15 07:30,15,3.8225,3.8295,3.808,3.8125,1778
20120301|2012-02-15 08:00,15,3.812,3.8335,3.8105,3.8215,1565
20120301|2012-02-15 08:30,15,3.822,3.823,3.8025,3.806,2236
20120301|2012-02-15 09:00,15,3.8065,3.8115,3.79,3.798,3775
20120301|2012-02-15 09:30,15,3.799,3.8055,3.7905,3.7925,2334
20120301|2012-02-15 10:00,15,3.7915,3.803,3.791,3.802,1112
20120301|2012-02-15 10:30,15,3.802,3.8145,3.7955,3.8145,1603
20120301|2012-02-15 11:00,15,3.8135,3.82,3.81,3.814,947
20120301|2012-02-15 11:30,15,3.8145,3.8155,3.8,3.8015,1984
20120301|2012-02-15 12:00,15,3.8015,3.8095,3.7965,3.806,651
20120301|2012-02-15 12:30,15,3.8065,3.8105,3.804,3.808,476
20120301|2012-02-15 13:00,15,3.8085,3.8135,3.794,3.811,671
20120301|2012-02-15 13:30,15,3.8085,3.809,3.7975,3.7985,196
20120301|2012-02-15 14:00,15,3.7985,3.8045,3.7955,3.802,140
20120301|2012-02-15 14:30,15,3.803,3.81,3.802,3.8075,203
20120301|2012-02-15 15:00,15,3.808,3.81,3.808,3.809,120
20120301|2012-02-15 15:30,15,3.8085,3.81,3.8045,3.8085,92
20120301|2012-02-15 16:00,15,3.8085,3.8095,3.8075,3.808,21
20120301|2012-02-15 17:00,16,3.8055,3.8075,3.8025,3.805,138
20120301|2012-02-15 17:30,16,3.8055,3.8125,3.8055,3.808,83
20120301|2012-02-15 18:00,16,3.8085,3.81,3.8035,3.804,149
20120301|2012-02-15 18:30,16,3.805,3.81,3.8025,3.805,276
20120301|2012-02-15 19:00,16,3.806,3.806,3.7765,3.78,1796
20120301|2012-02-15 19:30,16,3.78,3.781,3.7695,3.7785,1091
20120301|2012-02-15 20:00,16,3.7785,3.7785,3.765,3.766,559
20120301|2012-02-15 20:30,16,3.766,3.7725,3.7645,3.77,606
20120301|2012-02-15 21:00,16,3.7685,3.771,3.7545,3.7565,899
20120301|2012-02-15 21:30,16,3.7555,3.7605,3.7505,3.756,488
20120301|2012-02-15 22:00,16,3.7575,3.76,3.7545,3.76,94
20120301|2012-02-15 22:30,16,3.7595,3.7665,3.7555,3.7575,334
20120301|2012-02-15 23:00,16,3.7575,3.7585,3.752,3.7525,459
20120301|2012-02-15 23:30,16,3.752,3.7525,3.742,3.748,1405
20120301|2012-02-16 00:00,16,3.7485,3.7525,3.7415,3.751,1049
20120301|2012-02-16 00:30,16,3.752,3.763,3.7515,3.758,1134
20120301|2012-02-16 01:00,16,3.758,3.758,3.7495,3.7535,685
20120301|2012-02-16 01:30,16,3.754,3.759,3.7535,3.757,536
20120301|2012-02-16 02:00,16,3.7565,3.757,3.743,3.743,1107
20120301|2012-02-16 02:30,16,3.743,3.756,3.7425,3.753,745
20120301|2012-02-16 03:00,16,3.7545,3.7565,3.749,3.7505,579
20120301|2012-02-16 03:30,16,3.7505,3.7645,3.749,3.7625,775
20120301|2012-02-16 04:00,16,3.7625,3.7625,3.748,3.7525,640
20120301|2012-02-16 04:30,16,3.7515,3.763,3.75,3.76,543
20120301|2012-02-16 05:00,16,3.76,3.7625,3.753,3.7565,362
20120301|2012-02-16 05:30,16,3.7555,3.7625,3.7535,3.7595,426
20120301|2012-02-16 06:00,16,3.7595,3.7615,3.732,3.7375,1483
20120301|2012-02-16 06:30,16,3.737,3.738,3.7305,3.736,1085
20120301|2012-02-16 07:00,16,3.736,3.742,3.7275,3.7315,2245
20120301|2012-02-16 07:30,16,3.7325,3.7485,3.729,3.731,2984
20120301|2012-02-16 08:00,16,3.7315,3.7515,3.7305,3.7495,1701
20120301|2012-02-16 08:30,16,3.75,3.7555,3.7345,3.742,1964
20120301|2012-02-16 09:00,16,3.7425,3.756,3.7425,3.7485,1828
20120301|2012-02-16 09:30,16,3.7505,3.766,3.7485,3.757,1941
20120301|2012-02-16 10:00,16,3.757,3.779,3.757,3.775,2091
20120301|2012-02-16 10:30,16,3.7745,3.791,3.7745,3.789,2167
20120301|2012-02-16 11:00,16,3.7895,3.808,3.7885,3.8005,2597
20120301|2012-02-16 11:30,16,3.8015,3.8035,3.7895,3.793,1682
20120301|2012-02-16 12:00,16,3.793,3.802,3.7915,3.799,644
20120301|2012-02-16 12:30,16,3.799,3.811,3.7985,3.805,665
20120301|2012-02-16 13:00,16,3.806,3.8105,3.8025,3.81,239
20120301|2012-02-16 13:30,16,3.81,3.819,3.809,3.81,382
20120301|2012-02-16 14:00,16,3.811,3.815,3.806,3.808,299
20120301|2012-02-16 14:30,16,3.8075,3.8175,3.8055,3.8095,369
20120301|2012-02-16 15:00,16,3.81,3.8115,3.8075,3.8115,212
20120301|2012-02-16 15:30,16,3.81,3.8115,3.807,3.8075,52
20120301|2012-02-16 16:00,16,3.809,3.8105,3.8085,3.81,16
20120301|2012-02-16 17:00,17,3.81,3.8165,3.801,3.81,157
20120301|2012-02-16 17:30,17,3.8085,3.81,3.8055,3.8095,202
20120301|2012-02-16 18:00,17,3.81,3.81,3.806,3.807,68
20120301|2012-02-16 18:30,17,3.8075,3.8115,3.8055,3.8095,206
20120301|2012-02-16 19:00,17,3.809,3.825,3.8045,3.8215,1557
20120301|2012-02-16 19:30,17,3.821,3.828,3.816,3.8195,1104
20120301|2012-02-16 20:00,17,3.8185,3.823,3.8155,3.8175,375
20120301|2012-02-16 20:30,17,3.8165,3.822,3.81,3.8155,700
20120301|2012-02-16 21:00,17,3.816,3.821,3.812,3.82,332
20120301|2012-02-16 21:30,17,3.82,3.8245,3.8165,3.8215,409
20120301|2012-02-16 22:00,17,3.8215,3.8235,3.82,3.8205,118
20120301|2012-02-16 22:30,17,3.821,3.822,3.818,3.819,77
20120301|2012-02-16 23:00,17,3.82,3.824,3.8195,3.8225,124
20120301|2012-02-16 23:30,17,3.823,3.827,3.8175,3.819,436
20120301|2012-02-17 00:00,17,3.8185,3.8215,3.815,3.819,256
20120301|2012-02-17 00:30,17,3.819,3.82,3.808,3.811,578
20120301|2012-02-17 01:00,17,3.8115,3.82,3.8105,3.818,376
20120301|2012-02-17 01:30,17,3.818,3.82,3.815,3.817,272
20120301|2012-02-17 02:00,17,3.8175,3.8185,3.7985,3.8015,871
20120301|2012-02-17 02:30,17,3.802,3.8035,3.795,3.795,658
20120301|2012-02-17 03:00,17,3.7955,3.8035,3.7945,3.7975,949
20120301|2012-02-17 03:30,17,3.7985,3.803,3.793,3.8,906
20120301|2012-02-17 04:00,17,3.799,3.806,3.798,3.8,493
20120301|2012-02-17 04:30,17,3.8,3.803,3.797,3.7985,233
20120301|2012-02-17 05:00,17,3.7975,3.802,3.797,3.8005,386
20120301|2012-02-17 05:30,17,3.802,3.803,3.794,3.801,488
20120301|2012-02-17 06:00,17,3.8015,3.832,3.799,3.824,1919
20120301|2012-02-17 06:30,17,3.8235,3.825,3.801,3.8045,1817
20120301|2012-02-17 07:00,17,3.804,3.8055,3.7855,3.793,2208
20120301|2012-02-17 07:30,17,3.793,3.8015,3.7785,3.781,1944
20120301|2012-02-17 08:00,17,3.7805,3.787,3.773,3.78,1826
20120301|2012-02-17 08:30,17,3.7805,3.7805,3.7655,3.7715,2277
20120301|2012-02-17 09:00,17,3.771,3.783,3.7625,3.7785,2382
20120301|2012-02-17 09:30,17,3.779,3.7825,3.766,3.7735,1024
20120301|2012-02-17 10:00,17,3.7735,3.7735,3.7225,3.7275,5284
20120301|2012-02-17 10:30,17,3.7285,3.7285,3.6935,3.7105,5545
20120301|2012-02-17 11:00,17,3.71,3.711,3.7045,3.7065,987
20120301|2012-02-17 11:30,17,3.707,3.7185,3.703,3.708,2185
20120301|2012-02-17 12:00,17,3.7085,3.718,3.707,3.713,1079
20120301|2012-02-17 12:30,17,3.713,3.718,3.7105,3.7175,418
20120301|2012-02-17 13:00,17,3.7175,3.718,3.7115,3.718,150
20120301|2012-02-17 13:30,17,3.7175,3.718,3.7155,3.717,117
20120301|2012-02-17 14:00,17,3.718,3.7205,3.716,3.7165,65
20120301|2012-02-17 14:30,17,3.7175,3.719,3.7115,3.712,153
20120301|2012-02-17 15:00,17,3.7145,3.7185,3.7105,3.7185,58
20120301|2012-02-17 15:30,17,3.717,3.7225,3.7145,3.72,59
20120301|2012-02-17 16:00,17,3.72,3.7225,3.716,3.718,24
20120301|2012-02-19 17:00,21,3.755,3.7655,3.751,3.7635,1477
20120301|2012-02-19 17:30,21,3.7625,3.766,3.762,3.7655,291
20120301|2012-02-19 18:00,21,3.7655,3.778,3.765,3.7705,625
20120301|2012-02-19 18:30,21,3.771,3.7855,3.7705,3.7855,666
20120301|2012-02-19 19:00,21,3.7855,3.811,3.781,3.791,3784
20120301|2012-02-19 19:30,21,3.7895,3.7925,3.773,3.7795,1390
20120301|2012-02-19 20:00,21,3.7795,3.7795,3.7675,3.772,719
20120301|2012-02-19 20:30,21,3.7725,3.786,3.766,3.7705,781
20120301|2012-02-19 21:00,21,3.77,3.777,3.7655,3.7665,434
20120301|2012-02-19 21:30,21,3.768,3.7755,3.767,3.774,99
20120301|2012-02-19 22:00,21,3.774,3.775,3.764,3.766,177
20120301|2012-02-19 22:30,21,3.7655,3.7725,3.765,3.7725,107
20120301|2012-02-19 23:00,21,3.772,3.774,3.769,3.769,75
20120301|2012-02-19 23:30,21,3.7685,3.77,3.7605,3.7665,427
20120301|2012-02-20 00:00,21,3.765,3.7665,3.758,3.766,510
20120301|2012-02-20 00:30,21,3.7665,3.7685,3.759,3.763,535
20120301|2012-02-20 01:00,21,3.763,3.7675,3.758,3.762,364
20120301|2012-02-20 01:30,21,3.761,3.7665,3.76,3.761,260
20120301|2012-02-20 02:00,21,3.762,3.7635,3.747,3.762,948
20120301|2012-02-20 02:30,21,3.763,3.768,3.7625,3.7665,550
20120301|2012-02-20 03:00,21,3.767,3.779,3.7645,3.7765,1027
20120301|2012-02-20 03:30,21,3.777,3.7775,3.77,3.77,335
20120301|2012-02-20 04:00,21,3.771,3.771,3.761,3.7645,311
20120301|2012-02-20 04:30,21,3.765,3.769,3.7635,3.767,244
20120301|2012-02-20 05:00,21,3.7695,3.77,3.755,3.7585,436
20120301|2012-02-20 05:30,21,3.759,3.767,3.758,3.765,526
20120301|2012-02-20 06:00,21,3.766,3.767,3.746,3.748,716
20120301|2012-02-20 06:30,21,3.7465,3.7465,3.737,3.745,982
20120301|2012-02-20 07:00,21,3.7455,3.75,3.7305,3.7315,1008
20120301|2012-02-20 07:30,21,3.7305,3.7435,3.724,3.7425,1220
20120301|2012-02-20 08:00,21,3.743,3.748,3.7375,3.7385,566
20120301|2012-02-20 08:30,21,3.7395,3.7425,3.724,3.735,699
20120301|2012-02-20 09:00,21,3.734,3.746,3.7335,3.7435,466
20120301|2012-02-20 09:30,21,3.743,3.7525,3.74,3.7505,494
20120301|2012-02-20 10:00,21,3.7505,3.7515,3.739,3.742,324
20120301|2012-02-20 10:30,21,3.7425,3.7505,3.741,3.7445,447
20120301|2012-02-20 11:00,21,3.744,3.748,3.744,3.746,116
20120301|2012-02-20 11:30,21,3.746,3.755,3.7455,3.7495,224
20120301|2012-02-20 12:00,21,3.75,3.751,3.7475,3.75,36
20120301|2012-02-20 17:00,21,3.748,3.753,3.7315,3.734,218
20120301|2012-02-20 17:30,21,3.735,3.7425,3.735,3.742,105
20120301|2012-02-20 18:00,21,3.742,3.745,3.7395,3.7415,116
20120301|2012-02-20 18:30,21,3.7405,3.749,3.733,3.747,210
20120301|2012-02-20 19:00,21,3.747,3.7705,3.745,3.7655,2266
20120301|2012-02-20 19:30,21,3.7645,3.785,3.7645,3.7795,1309
20120301|2012-02-20 20:00,21,3.7785,3.7835,3.7635,3.769,711
20120301|2012-02-20 20:30,21,3.768,3.7715,3.752,3.765,1600
20120301|2012-02-20 21:00,21,3.765,3.796,3.762,3.7795,2212
20120301|2012-02-20 21:30,21,3.779,3.7795,3.768,3.7705,575
20120301|2012-02-20 22:00,21,3.771,3.7765,3.769,3.773,131
20120301|2012-02-20 22:30,21,3.773,3.774,3.766,3.771,295
20120301|2012-02-20 23:00,21,3.771,3.782,3.771,3.779,366
20120301|2012-02-20 23:30,21,3.78,3.793,3.7785,3.788,1100
20120301|2012-02-21 00:00,21,3.7895,3.7905,3.7855,3.788,406
20120301|2012-02-21 00:30,21,3.7885,3.7925,3.7855,3.7895,728
20120301|2012-02-21 01:00,21,3.788,3.7895,3.781,3.7845,439
20120301|2012-02-21 01:30,21,3.7845,3.785,3.7725,3.7775,682
20120301|2012-02-21 02:00,21,3.777,3.781,3.769,3.775,601
20120301|2012-02-21 02:30,21,3.775,3.7885,3.773,3.7875,657
20120301|2012-02-21 03:00,21,3.7865,3.805,3.786,3.7945,1644
20120301|2012-02-21 03:30,21,3.7945,3.8055,3.7935,3.796,927
20120301|2012-02-21 04:00,21,3.7955,3.797,3.785,3.7865,1123
20120301|2012-02-21 04:30,21,3.7875,3.7935,3.785,3.7875,448
20120301|2012-02-21 05:00,21,3.7865,3.79,3.782,3.784,560
20120301|2012-02-21 05:30,21,3.7845,3.788,3.774,3.779,1118
20120301|2012-02-21 06:00,21,3.7785,3.7905,3.763,3.7725,1691
20120301|2012-02-21 06:30,21,3.7745,3.796,3.774,3.7895,1615
20120301|2012-02-21 07:00,21,3.79,3.807,3.783,3.802,2422
20120301|2012-02-21 07:30,21,3.803,3.8215,3.803,3.8125,3058
20120301|2012-02-21 08:00,21,3.813,3.8215,3.808,3.812,1135
20120301|2012-02-21 08:30,21,3.813,3.8165,3.795,3.8,2234
20120301|2012-02-21 09:00,21,3.799,3.8185,3.797,3.812,1278
20120301|2012-02-21 09:30,21,3.812,3.827,3.8115,3.8195,1800
20120301|2012-02-21 10:00,21,3.821,3.8425,3.8145,3.8345,2875
20120301|2012-02-21 10:30,21,3.8345,3.8345,3.827,3.8315,1064
20120301|2012-02-21 11:00,21,3.831,3.839,3.8295,3.8325,730
20120301|2012-02-21 11:30,21,3.833,3.839,3.829,3.835,1338
20120301|2012-02-21 12:00,21,3.835,3.84,3.8335,3.8375,970
20120301|2012-02-21 12:30,21,3.8375,3.8445,3.835,3.8355,633
20120301|2012-02-21 13:00,21,3.836,3.839,3.8285,3.832,372
20120301|2012-02-21 13:30,21,3.8325,3.8325,3.816,3.8185,515
20120301|2012-02-21 14:00,21,3.8195,3.8225,3.815,3.816,276
20120301|2012-02-21 14:30,21,3.8165,3.8275,3.814,3.825,236
20120301|2012-02-21 15:00,21,3.8245,3.829,3.823,3.8265,103
20120301|2012-02-21 15:30,21,3.826,3.8285,3.8225,3.8235,57
20120301|2012-02-21 16:00,21,3.824,3.826,3.8225,3.825,37
20120301|2012-02-21 17:00,22,3.8345,3.836,3.8205,3.828,229
20120301|2012-02-21 17:30,22,3.829,3.84,3.829,3.8375,232
20120301|2012-02-21 18:00,22,3.839,3.85,3.8365,3.849,497
20120301|2012-02-21 18:30,22,3.849,3.849,3.835,3.8425,462
20120301|2012-02-21 19:00,22,3.8405,3.845,3.826,3.826,1283
20120301|2012-02-21 19:30,22,3.826,3.835,3.824,3.83,733
20120301|2012-02-21 20:00,22,3.8285,3.83,3.8225,3.827,402
20120301|2012-02-21 20:30,22,3.8275,3.831,3.818,3.822,695
20120301|2012-02-21 21:00,22,3.822,3.831,3.82,3.831,475
20120301|2012-02-21 21:30,22,3.8315,3.839,3.8305,3.838,359
20120301|2012-02-21 22:00,22,3.838,3.84,3.8365,3.8375,110
20120301|2012-02-21 22:30,22,3.839,3.8425,3.837,3.839,328
20120301|2012-02-21 23:00,22,3.8385,3.8395,3.8335,3.835,236
20120301|2012-02-21 23:30,22,3.8365,3.8375,3.8275,3.833,579
20120301|2012-02-22 00:00,22,3.834,3.835,3.827,3.827,435
20120301|2012-02-22 00:30,22,3.8275,3.835,3.825,3.8325,475
20120301|2012-02-22 01:00,22,3.833,3.844,3.8325,3.843,397
20120301|2012-02-22 01:30,22,3.8415,3.8515,3.84,3.847,772
20120301|2012-02-22 02:00,22,3.847,3.848,3.834,3.839,918
20120301|2012-02-22 02:30,22,3.838,3.8405,3.826,3.8265,657
20120301|2012-02-22 03:00,22,3.826,3.827,3.816,3.8195,1289
20120301|2012-02-22 03:30,22,3.8195,3.8235,3.8105,3.818,716
20120301|2012-02-22 04:00,22,3.818,3.82,3.8115,3.82,393
20120301|2012-02-22 04:30,22,3.8185,3.823,3.81,3.813,671
20120301|2012-02-22 05:00,22,3.8125,3.8195,3.809,3.818,495
20120301|2012-02-22 05:30,22,3.818,3.818,3.7995,3.8005,1133
20120301|2012-02-22 06:00,22,3.8005,3.82,3.799,3.818,1225
20120301|2012-02-22 06:30,22,3.819,3.822,3.8115,3.8145,1159
20120301|2012-02-22 07:00,22,3.8145,3.8185,3.794,3.799,2853
20120301|2012-02-22 07:30,22,3.7985,3.81,3.7965,3.8095,1434
20120301|2012-02-22 08:00,22,3.81,3.8125,3.7985,3.8025,917
20120301|2012-02-22 08:30,22,3.803,3.82,3.798,3.8195,1537
20120301|2012-02-22 09:00,22,3.819,3.8345,3.806,3.8215,2208
20120301|2012-02-22 09:30,22,3.822,3.834,3.81,3.831,1421
20120301|2012-02-22 10:00,22,3.831,3.839,3.8235,3.8275,1438
20120301|2012-02-22 10:30,22,3.8285,3.83,3.814,3.8245,1456
20120301|2012-02-22 11:00,22,3.8245,3.8305,3.819,3.827,713
20120301|2012-02-22 11:30,22,3.826,3.8345,3.824,3.833,1198
20120301|2012-02-22 12:00,22,3.833,3.8465,3.831,3.8425,1308
20120301|2012-02-22 12:30,22,3.8425,3.8435,3.8335,3.835,445
20120301|2012-02-22 13:00,22,3.837,3.8475,3.8365,3.8415,222
20120301|2012-02-22 13:30,22,3.843,3.843,3.835,3.837,152
20120301|2012-02-22 14:00,22,3.8365,3.841,3.834,3.8345,76
20120301|2012-02-22 14:30,22,3.835,3.8395,3.832,3.835,115
20120301|2012-02-22 15:00,22,3.8355,3.8355,3.8325,3.834,37
20120301|2012-02-22 15:30,22,3.832,3.8345,3.8305,3.834,67
20120301|2012-02-22 16:00,22,3.834,3.836,3.8325,3.8325,15
20120301|2012-02-22 17:00,23,3.833,3.835,3.83,3.831,134
20120301|2012-02-22 17:30,23,3.8315,3.8325,3.8265,3.832,142
20120301|2012-02-22 18:00,23,3.8295,3.832,3.8285,3.8305,70
20120301|2012-02-22 18:30,23,3.831,3.8315,3.8225,3.8235,133
20120301|2012-02-22 19:00,23,3.824,3.8265,3.8165,3.82,860
20120301|2012-02-22 19:30,23,3.8215,3.8275,3.8115,3.823,685
20120301|2012-02-22 20:00,23,3.8235,3.825,3.817,3.817,164
20120301|2012-02-22 20:30,23,3.818,3.826,3.817,3.825,262
20120301|2012-02-22 21:00,23,3.8255,3.8275,3.8185,3.8195,288
20120301|2012-02-22 21:30,23,3.82,3.82,3.8165,3.8185,111
20120301|2012-02-22 22:00,23,3.8195,3.823,3.819,3.821,129
20120301|2012-02-22 22:30,23,3.822,3.824,3.8215,3.8235,181
20120301|2012-02-22 23:00,23,3.823,3.823,3.819,3.819,207
20120301|2012-02-22 23:30,23,3.821,3.821,3.81,3.811,733
20120301|2012-02-23 00:00,23,3.8105,3.8185,3.8075,3.8185,649
20120301|2012-02-23 00:30,23,3.818,3.827,3.815,3.827,492
20120301|2012-02-23 01:00,23,3.827,3.832,3.827,3.83,524
20120301|2012-02-23 01:30,23,3.83,3.831,3.8195,3.8195,419
20120301|2012-02-23 02:00,23,3.8195,3.8315,3.8175,3.83,718
20120301|2012-02-23 02:30,23,3.83,3.8325,3.824,3.8275,466
20120301|2012-02-23 03:00,23,3.828,3.835,3.8265,3.8305,773
20120301|2012-02-23 03:30,23,3.83,3.8395,3.8275,3.829,658
20120301|2012-02-23 04:00,23,3.828,3.829,3.816,3.819,975
20120301|2012-02-23 04:30,23,3.8185,3.824,3.8175,3.8205,435
20120301|2012-02-23 05:00,23,3.8215,3.825,3.818,3.8235,534
20120301|2012-02-23 05:30,23,3.8235,3.827,3.8185,3.8185,381
20120301|2012-02-23 06:00,23,3.819,3.824,3.816,3.822,374
20120301|2012-02-23 06:30,23,3.8215,3.823,3.811,3.814,717
20120301|2012-02-23 07:00,23,3.8145,3.822,3.811,3.82,1671
20120301|2012-02-23 07:30,23,3.82,3.8305,3.814,3.8265,2100
20120301|2012-02-23 08:00,23,3.8265,3.8275,3.8,3.807,2018
20120301|2012-02-23 08:30,23,3.8065,3.808,3.7735,3.777,3757
20120301|2012-02-23 09:00,23,3.7765,3.791,3.7755,3.786,2065
20120301|2012-02-23 09:30,23,3.7845,3.795,3.7775,3.7945,2634
20120301|2012-02-23 10:00,23,3.795,3.8065,3.788,3.8055,1504
20120301|2012-02-23 10:30,23,3.806,3.8065,3.7885,3.803,1305
20120301|2012-02-23 11:00,23,3.8025,3.815,3.8015,3.813,1023
20120301|2012-02-23 11:30,23,3.8135,3.815,3.8045,3.8065,1130
20120301|2012-02-23 12:00,23,3.8065,3.8075,3.8005,3.8025,622
20120301|2012-02-23 12:30,23,3.8035,3.8075,3.801,3.8075,516
20120301|2012-02-23 13:00,23,3.8065,3.8075,3.8045,3.805,157
20120301|2012-02-23 13:30,23,3.805,3.808,3.803,3.805,181
20120301|2012-02-23 14:00,23,3.805,3.815,3.8045,3.813,194
20120301|2012-02-23 14:30,23,3.813,3.8145,3.8105,3.8115,104
20120301|2012-02-23 15:00,23,3.813,3.818,3.8125,3.8165,105
20120301|2012-02-23 15:30,23,3.8165,3.819,3.815,3.817,50
20120301|2012-02-23 16:00,23,3.817,3.818,3.8105,3.8115,71
20120301|2012-02-23 17:00,24,3.8155,3.83,3.815,3.8235,270
20120301|2012-02-23 17:30,24,3.8235,3.8255,3.8195,3.8205,44
20120301|2012-02-23 18:00,24,3.8195,3.8235,3.819,3.8215,92
20120301|2012-02-23 18:30,24,3.8215,3.823,3.821,3.822,62
20120301|2012-02-23 19:00,24,3.8215,3.8325,3.819,3.826,922
20120301|2012-02-23 19:30,24,3.826,3.8265,3.815,3.8215,629
20120301|2012-02-23 20:00,24,3.82,3.821,3.8155,3.8155,237
20120301|2012-02-23 20:30,24,3.8165,3.8215,3.807,3.808,603
20120301|2012-02-23 21:00,24,3.808,3.815,3.795,3.7965,827
20120301|2012-02-23 21:30,24,3.7965,3.7995,3.7955,3.7975,269
20120301|2012-02-23 22:00,24,3.7975,3.8,3.797,3.7985,73
20120301|2012-02-23 22:30,24,3.7985,3.8045,3.7985,3.803,207
20120301|2012-02-23 23:00,24,3.8035,3.81,3.8025,3.805,554
20120301|2012-02-23 23:30,24,3.8045,3.806,3.7875,3.7885,1511
20120301|2012-02-24 00:00,24,3.788,3.794,3.7825,3.788,1136
20120301|2012-02-24 00:30,24,3.7875,3.7995,3.7845,3.7875,1168
20120301|2012-02-24 01:00,24,3.7875,3.795,3.787,3.789,361
20120301|2012-02-24 01:30,24,3.79,3.799,3.7895,3.791,511
20120301|2012-02-24 02:00,24,3.7915,3.7935,3.7865,3.7905,393
20120301|2012-02-24 02:30,24,3.7905,3.813,3.7875,3.809,946
20120301|2012-02-24 03:00,24,3.8095,3.8205,3.807,3.8135,980
20120301|2012-02-24 03:30,24,3.814,3.819,3.81,3.817,566
20120301|2012-02-24 04:00,24,3.818,3.818,3.811,3.8155,469
20120301|2012-02-24 04:30,24,3.8155,3.8165,3.811,3.816,375
20120301|2012-02-24 05:00,24,3.815,3.8325,3.815,3.8305,1227
20120301|2012-02-24 05:30,24,3.83,3.8315,3.8175,3.823,896
20120301|2012-02-24 06:00,24,3.822,3.8425,3.8215,3.834,1549
20120301|2012-02-24 06:30,24,3.8335,3.835,3.82,3.8225,960
20120301|2012-02-24 07:00,24,3.8225,3.833,3.82,3.823,1081
20120301|2012-02-24 07:30,24,3.8225,3.824,3.813,3.818,1237
20120301|2012-02-24 08:00,24,3.818,3.823,3.813,3.821,1248
20120301|2012-02-24 08:30,24,3.8205,3.8375,3.816,3.8355,1696
20120301|2012-02-24 09:00,24,3.8355,3.871,3.8325,3.857,5785
20120301|2012-02-24 09:30,24,3.8575,3.8675,3.855,3.8575,1562
20120301|2012-02-24 10:00,24,3.8585,3.8825,3.855,3.881,2946
20120301|2012-02-24 10:30,24,3.8805,3.882,3.874,3.8755,1274
20120301|2012-02-24 11:00,24,3.875,3.8785,3.868,3.87,852
20120301|2012-02-24 11:30,24,3.87,3.87,3.859,3.8645,1339
20120301|2012-02-24 12:00,24,3.864,3.8735,3.8635,3.8705,830
20120301|2012-02-24 12:30,24,3.8705,3.8715,3.863,3.8635,503
20120301|2012-02-24 13:00,24,3.864,3.8665,3.861,3.861,212
20120301|2012-02-24 13:30,24,3.861,3.861,3.8565,3.8605,228
20120301|2012-02-24 14:00,24,3.86,3.8625,3.8595,3.8595,85
20120301|2012-02-24 14:30,24,3.8595,3.8595,3.855,3.856,228
20120301|2012-02-24 15:00,24,3.855,3.8605,3.854,3.859,122
20120301|2012-02-24 15:30,24,3.86,3.865,3.859,3.861,123
20120301|2012-02-24 16:00,24,3.86,3.8625,3.86,3.8615,29
20120301|2012-02-26 17:00,27,3.8645,3.8685,3.8555,3.858,174
20120301|2012-02-26 17:30,27,3.858,3.8595,3.8525,3.8535,134
20120301|2012-02-26 18:00,27,3.8535,3.858,3.8525,3.853,110
20120301|2012-02-26 18:30,27,3.853,3.858,3.8455,3.8465,302
20120301|2012-02-26 19:00,27,3.8455,3.8625,3.8445,3.858,1836
20120301|2012-02-26 19:30,27,3.859,3.86,3.848,3.848,640
20120301|2012-02-26 20:00,27,3.8475,3.855,3.847,3.851,298
20120301|2012-02-26 20:30,27,3.8515,3.8565,3.8485,3.855,354
20120301|2012-02-26 21:00,27,3.8555,3.8585,3.8515,3.8575,177
20120301|2012-02-26 21:30,27,3.8585,3.859,3.8505,3.853,101
20120301|2012-02-26 22:00,27,3.853,3.8585,3.853,3.8575,72
20120301|2012-02-26 22:30,27,3.857,3.858,3.8505,3.8515,163
20120301|2012-02-26 23:00,27,3.852,3.856,3.851,3.853,165
20120301|2012-02-26 23:30,27,3.8525,3.873,3.851,3.869,1021
20120301|2012-02-27 00:00,27,3.8695,3.8715,3.86,3.8635,986
20120301|2012-02-27 00:30,27,3.863,3.868,3.8565,3.8565,691
20120301|2012-02-27 01:00,27,3.857,3.863,3.856,3.8605,260
20120301|2012-02-27 01:30,27,3.86,3.8665,3.856,3.8565,381
20120301|2012-02-27 02:00,27,3.8565,3.858,3.8465,3.849,874
20120301|2012-02-27 02:30,27,3.849,3.849,3.835,3.8375,899
20120301|2012-02-27 03:00,27,3.837,3.8435,3.835,3.843,563
20120301|2012-02-27 03:30,27,3.842,3.845,3.836,3.838,448
20120301|2012-02-27 04:00,27,3.8375,3.8395,3.8295,3.83,591
20120301|2012-02-27 04:30,27,3.83,3.834,3.8275,3.8335,457
20120301|2012-02-27 05:00,27,3.8335,3.836,3.8285,3.831,249
20120301|2012-02-27 05:30,27,3.8315,3.838,3.831,3.834,459
20120301|2012-02-27 06:00,27,3.834,3.84,3.8275,3.8275,572
20120301|2012-02-27 06:30,27,3.8275,3.8325,3.8245,3.8325,663
20120301|2012-02-27 07:00,27,3.8335,3.8435,3.8235,3.8405,1397
20120301|2012-02-27 07:30,27,3.841,3.848,3.837,3.8445,1188
20120301|2012-02-27 08:00,27,3.845,3.845,3.832,3.833,1319
20120301|2012-02-27 08:30,27,3.832,3.844,3.828,3.8415,1154
20120301|2012-02-27 09:00,27,3.8425,3.8665,3.8425,3.862,1583
20120301|2012-02-27 09:30,27,3.863,3.87,3.854,3.866,1406
20120301|2012-02-27 10:00,27,3.868,3.8885,3.868,3.883,2393
20120301|2012-02-27 10:30,27,3.8835,3.889,3.8785,3.8805,807
20120301|2012-02-27 11:00,27,3.88,3.885,3.875,3.882,640
20120301|2012-02-27 11:30,27,3.8825,3.8865,3.878,3.8815,1040
20120301|2012-02-27 12:00,27,3.881,3.886,3.88,3.882,389
20120301|2012-02-27 12:30,27,3.882,3.8825,3.867,3.8685,440
20120301|2012-02-27 13:00,27,3.868,3.871,3.868,3.871,185
20120301|2012-02-27 13:30,27,3.8695,3.8695,3.8655,3.8695,105
20120301|2012-02-27 14:00,27,3.869,3.8715,3.858,3.858,266
20120301|2012-02-27 14:30,27,3.858,3.8595,3.8535,3.858,186
20120301|2012-02-27 15:00,27,3.858,3.865,3.8565,3.864,59
20120301|2012-02-27 15:30,27,3.8625,3.865,3.8625,3.865,17
20120301|2012-02-27 16:00,27,3.863,3.8685,3.863,3.867,11
20120301|2012-02-27 17:00,28,3.87,3.8705,3.8605,3.8615,116
20120301|2012-02-27 17:30,28,3.8605,3.863,3.86,3.8605,12
20120301|2012-02-27 18:00,28,3.8605,3.867,3.859,3.866,69
20120301|2012-02-27 18:30,28,3.865,3.865,3.86,3.8615,20
20120301|2012-02-27 19:00,28,3.8605,3.8725,3.8595,3.868,563
20120301|2012-02-27 19:30,28,3.868,3.8765,3.8665,3.871,257
20120301|2012-02-27 20:00,28,3.87,3.8725,3.8695,3.87,76
20120301|2012-02-27 20:30,28,3.87,3.872,3.867,3.869,101
20120301|2012-02-27 21:00,28,3.8705,3.8705,3.862,3.864,207
20120301|2012-02-27 21:30,28,3.8645,3.871,3.8635,3.8675,72
20120301|2012-02-27 22:00,28,3.8695,3.871,3.864,3.864,69
20120301|2012-02-27 22:30,28,3.8665,3.871,3.8655,3.871,101
20120301|2012-02-27 23:00,28,3.871,3.8715,3.868,3.868,35
20120301|2012-02-27 23:30,28,3.868,3.8845,3.868,3.8825,460
20120301|2012-02-28 00:00,28,3.8835,3.8945,3.8825,3.8925,230
20120301|2012-02-28 00:30,28,3.8935,3.8975,3.887,3.8975,270
20120301|2012-02-28 01:00,28,3.896,3.8965,3.8875,3.889,185
20120301|2012-02-28 01:30,28,3.887,3.8965,3.887,3.894,114
20120301|2012-02-28 02:00,28,3.895,3.9,3.895,3.8985,191
20120301|2012-02-28 02:30,28,3.8995,3.9055,3.8985,3.9,179
20120301|2012-02-28 03:00,28,3.9015,3.902,3.891,3.8925,116
20120301|2012-02-28 03:30,28,3.8945,3.897,3.8935,3.894,74
20120301|2012-02-28 04:00,28,3.8935,3.8975,3.8905,3.8955,95
20120301|2012-02-28 04:30,28,3.894,3.9,3.8915,3.8955,258
20120301|2012-02-28 05:00,28,3.896,3.8995,3.8945,3.899,96
20120301|2012-02-28 05:30,28,3.898,3.9125,3.897,3.9095,306
20120301|2012-02-28 06:00,28,3.9075,3.918,3.907,3.9165,320
20120301|2012-02-28 06:30,28,3.9165,3.9265,3.9155,3.9205,497
20120301|2012-02-28 07:00,28,3.9205,3.948,3.9205,3.9435,655
20120301|2012-02-28 07:30,28,3.9435,3.9435,3.91,3.917,872
20120301|2012-02-28 08:00,28,3.9155,3.9245,3.9055,3.906,487
20120301|2012-02-28 08:30,28,3.907,3.911,3.893,3.9065,682
20120301|2012-02-28 09:00,28,3.912,3.919,3.9035,3.908,308
20120301|2012-02-28 09:30,28,3.9085,3.9225,3.907,3.912,241
20120301|2012-02-28 10:00,28,3.911,3.913,3.905,3.907,262
20120301|2012-02-28 10:30,28,3.908,3.9105,3.898,3.9065,369
20120301|2012-02-28 11:00,28,3.9075,3.9115,3.905,3.905,71
20120301|2012-02-28 11:30,28,3.905,3.9125,3.905,3.9115,101
20120301|2012-02-28 12:00,28,3.9115,3.9135,3.906,3.906,92
20120301|2012-02-28 12:30,28,3.9035,3.9035,3.8875,3.889,249
20120301|2012-02-28 13:00,28,3.889,3.901,3.887,3.8915,172
20120301|2012-02-28 13:30,28,3.891,3.898,3.8905,3.897,52
20120301|2012-02-28 14:00,28,3.8975,3.9065,3.8965,3.9045,52
20120301|2012-02-28 14:30,28,3.9035,3.906,3.9,3.9005,17
20120301|2012-02-28 15:00,28,3.902,3.903,3.9015,3.9025,21
20120301|2012-02-28 15:30,28,3.9025,3.907,3.9025,3.905,19
20120301|2012-02-28 16:00,28,3.905,3.9075,3.905,3.906,7
20120301|2012-02-28 17:00,29,3.9025,3.9035,3.9025,3.9035,4
20120301|2012-02-28 17:30,29,3.9055,3.9115,3.9055,3.9105,33
20120301|2012-02-28 18:00,29,3.908,3.9105,3.9045,3.9045,7
20120301|2012-02-28 19:00,29,3.897,3.8975,3.8875,3.892,221
20120301|2012-02-28 19:30,29,3.8935,3.895,3.889,3.893,40
20120301|2012-02-28 20:00,29,3.894,3.897,3.8885,3.891,20
20120301|2012-02-28 20:30,29,3.8935,3.894,3.8905,3.894,75
20120301|2012-02-28 21:00,29,3.894,3.9035,3.893,3.8985,76
20120301|2012-02-28 21:30,29,3.9005,3.9025,3.9005,3.9025,9
20120301|2012-02-28 22:00,29,3.9,3.905,3.9,3.9035,13
20120301|2012-02-28 22:30,29,3.9055,3.917,3.9055,3.9125,26
20120301|2012-02-28 23:00,29,3.914,3.9175,3.911,3.913,68
20120301|2012-02-28 23:30,29,3.912,3.9185,3.909,3.913,60
20120301|2012-02-29 00:00,29,3.913,3.919,3.9125,3.9185,61
20120301|2012-02-29 00:30,29,3.9165,3.918,3.912,3.9175,39
20120301|2012-02-29 01:00,29,3.917,3.917,3.9125,3.9135,20
20120301|2012-02-29 01:30,29,3.914,3.928,3.914,3.926,104
20120301|2012-02-29 02:00,29,3.9265,3.937,3.9235,3.934,69
20120301|2012-02-29 02:30,29,3.9335,3.9365,3.932,3.935,60
20120301|2012-02-29 03:00,29,3.9355,3.9435,3.9355,3.938,120
20120301|2012-02-29 03:30,29,3.936,3.9405,3.934,3.9405,43
20120301|2012-02-29 04:00,29,3.9415,3.9495,3.932,3.947,163
20120301|2012-02-29 04:30,29,3.949,3.9525,3.928,3.9295,116
20120301|2012-02-29 05:00,29,3.931,3.931,3.9205,3.9245,73
20120301|2012-02-29 05:30,29,3.925,3.9305,3.924,3.9295,29
20120301|2012-02-29 06:00,29,3.933,3.936,3.9255,3.9255,95
20120301|2012-02-29 06:30,29,3.924,3.924,3.907,3.917,199
20120301|2012-02-29 07:00,29,3.9165,3.931,3.9165,3.93,128
20120301|2012-02-29 07:30,29,3.937,3.9415,3.926,3.933,172
20120301|2012-02-29 08:00,29,3.933,3.9375,3.9305,3.937,75
20120301|2012-02-29 08:30,29,3.9365,3.9475,3.9365,3.945,44
20120301|2012-02-29 09:00,29,3.9485,3.9485,3.9185,3.919,125
20120301|2012-02-29 09:30,29,3.917,3.928,3.886,3.899,181
20120301|2012-02-29 10:00,29,3.896,3.9055,3.8155,3.819,351
20120301|2012-02-29 10:30,29,3.821,3.869,3.815,3.8665,490
20120301|2012-02-29 11:00,29,3.8675,3.8795,3.856,3.873,161
20120301|2012-02-29 11:30,29,3.874,3.874,3.86,3.871,131
20120301|2012-02-29 12:00,29,3.8705,3.874,3.864,3.866,48
20120301|2012-02-29 12:30,29,3.8645,3.8745,3.8625,3.8715,58
20120301|2012-02-29 13:00,29,3.8745,3.878,3.871,3.878,19
20120301|2012-02-29 13:30,29,3.878,3.878,3.873,3.873,4
20120301|2012-02-29 14:00,29,3.8645,3.867,3.86,3.86,18
20120301|2012-02-29 14:30,29,3.8555,3.8635,3.85,3.86,26
20120301|2012-02-29 15:00,29,3.8555,3.858,3.851,3.8565,16
20120301|2012-02-29 15:30,29,3.854,3.857,3.8525,3.857,10
20120301|2012-02-29 16:00,29,3.858,3.865,3.858,3.865,2
20120301|2012-02-29 17:00,1,3.865,3.865,3.864,3.864,2
20120301|2012-02-29 17:30,1,3.866,3.8665,3.866,3.8665,19
20120301|2012-02-29 19:00,1,3.8635,3.8635,3.863,3.863,2
20120301|2012-02-29 19:30,1,3.873,3.873,3.8725,3.873,4
20120301|2012-02-29 20:00,1,3.8705,3.8735,3.8705,3.873,6
20120301|2012-02-29 20:30,1,3.8685,3.8685,3.8685,3.8685,1
20120301|2012-02-29 21:00,1,3.8685,3.8685,3.8685,3.8685,1
20120301|2012-02-29 22:00,1,3.8735,3.8735,3.8735,3.8735,1
20120301|2012-02-29 22:30,1,3.8705,3.8705,3.8705,3.8705,1
20120301|2012-02-29 23:30,1,3.863,3.863,3.863,3.863,5
20120301|2012-03-01 00:00,1,3.864,3.865,3.858,3.858,7
20120301|2012-03-01 00:30,1,3.8535,3.8535,3.847,3.847,10
20120301|2012-03-01 01:00,1,3.847,3.847,3.845,3.847,4
20120301|2012-03-01 01:30,1,3.841,3.8455,3.841,3.8435,7
20120301|2012-03-01 02:00,1,3.841,3.8525,3.841,3.849,16
20120301|2012-03-01 02:30,1,3.8535,3.862,3.8535,3.861,9
20120301|2012-03-01 03:00,1,3.8635,3.8815,3.8595,3.881,35
20120301|2012-03-01 03:30,1,3.88,3.886,3.88,3.881,11
20120301|2012-03-01 04:00,1,3.8825,3.8905,3.8825,3.8905,17
20120301|2012-03-01 04:30,1,3.8945,3.8945,3.8865,3.887,18
20120301|2012-03-01 05:00,1,3.8865,3.8875,3.8785,3.8835,32
20120301|2012-03-01 05:30,1,3.877,3.8835,3.8745,3.8835,32
20120301|2012-03-01 06:00,1,3.884,3.886,3.8825,3.884,20
20120301|2012-03-01 06:30,1,3.8905,3.8905,3.88,3.884,53
20120301|2012-03-01 07:00,1,3.8845,3.901,3.8845,3.9,11
20120301|2012-03-01 07:30,1,3.896,3.902,3.896,3.902,10
20120301|2012-03-01 08:00,1,3.917,3.9275,3.917,3.926,7
20120301|2012-03-01 08:30,1,3.9225,3.9225,3.917,3.9195,13
20120301|2012-03-01 09:00,1,3.9025,3.9285,3.9025,3.9285,130
20120301|2012-03-01 09:30,1,3.925,3.925,3.9055,3.9055,21
20120301|2012-03-01 10:00,1,3.905,3.919,3.903,3.919,28
20120301|2012-03-01 10:30,1,3.908,3.918,3.908,3.918,9
20120301|2012-03-01 11:00,1,3.916,3.92,3.916,3.917,9
20120301|2012-03-01 11:30,1,3.917,3.925,3.917,3.925,16
20120301|2012-03-01 12:00,1,3.9215,3.924,3.9195,3.923,29
20120301|2012-03-01 12:30,1,3.924,3.924,3.92,3.923,8
20120301|2012-03-01 13:00,1,3.923,3.923,3.923,3.923,3
20120301|2012-03-01 13:30,1,3.9255,3.9255,3.924,3.924,5
20120301|2012-03-01 14:00,1,3.922,3.9225,3.9205,3.921,8
20120301|2012-03-01 14:30,1,3.9225,3.925,3.9215,3.925,26
20120301|2012-03-01 15:00,1,3.9265,3.929,3.9265,3.9285,21
20120301|2012-03-01 15:30,1,3.928,3.929,3.927,3.9275,7
20120301|2012-03-01 16:00,1,3.9285,3.929,3.9285,3.929,5
20120301|2012-03-01 17:00,2,3.929,3.929,3.9255,3.9255,6
20120301|2012-03-01 18:00,2,3.926,3.926,3.926,3.926,1
20120301|2012-03-01 18:30,2,3.9195,3.9195,3.916,3.9165,5
20120301|2012-03-01 19:00,2,3.9125,3.92,3.9125,3.917,24
20120301|2012-03-01 20:00,2,3.941,3.942,3.939,3.939,3
20120301|2012-03-01 20:30,2,3.9385,3.9385,3.934,3.934,2
20120301|2012-03-01 21:30,2,3.927,3.927,3.927,3.927,1
20120301|2012-03-01 22:00,2,3.928,3.9285,3.928,3.9285,2
20120301|2012-03-01 23:00,2,3.9265,3.9305,3.9265,3.9305,3
20120301|2012-03-02 00:00,2,3.9245,3.9245,3.9245,3.9245,1
20120301|2012-03-02 00:30,2,3.934,3.934,3.934,3.934,1
20120301|2012-03-02 01:00,2,3.93,3.93,3.923,3.923,9
20120301|2012-03-02 02:30,2,3.91,3.91,3.9,3.9035,180
20120301|2012-03-02 03:00,2,3.9085,3.9165,3.9085,3.9165,46
20120301|2012-03-02 05:30,2,3.9305,3.9305,3.9305,3.9305,1
20120301|2012-03-02 06:00,2,3.9265,3.9265,3.9265,3.9265,3
20120301|2012-03-02 06:30,2,3.9025,3.9025,3.9025,3.9025,1
20120301|2012-03-02 07:30,2,3.9065,3.9105,3.9065,3.9105,4
20120301|2012-03-02 09:00,2,3.8875,3.8955,3.8875,3.8955,4
20120301|2012-03-02 09:30,2,3.901,3.9125,3.901,3.9055,4
20120301|2012-03-02 10:00,2,3.9075,3.9075,3.905,3.905,2
20120301|2012-03-02 10:30,2,3.9085,3.9085,3.9085,3.9085,3
20120301|2012-03-02 11:00,2,3.9065,3.9065,3.9065,3.9065,1
20120301|2012-03-02 11:30,2,3.9015,3.9015,3.898,3.898,2
20120301|2012-03-02 12:00,2,3.895,3.8975,3.895,3.8975,7
20120301|2012-03-02 12:30,2,3.895,3.895,3.8935,3.8935,7
20120301|2012-03-02 13:00,2,3.896,3.9005,3.8945,3.8945,3
20120301|2012-03-02 13:30,2,3.8985,3.8985,3.896,3.896,3
20120301|2012-03-02 14:00,2,3.899,3.903,3.899,3.903,5
20120301|2012-03-02 14:30,2,3.903,3.9065,3.903,3.9065,2
20120301|2012-03-02 15:00,2,3.903,3.903,3.903,3.903,1
20120301|2012-03-02 15:30,2,3.903,3.903,3.901,3.902,5
20120301|2012-03-04 17:00,5,3.902,3.902,3.896,3.896,4
20120301|2012-03-04 18:30,5,3.905,3.905,3.905,3.905,2
20120301|2012-03-04 19:30,5,3.914,3.914,3.9135,3.9135,4
20120301|2012-03-04 20:00,5,3.913,3.913,3.905,3.905,11
20120301|2012-03-04 20:30,5,3.904,3.9055,3.9035,3.9035,8
20120301|2012-03-04 22:00,5,3.898,3.898,3.898,3.898,1
20120301|2012-03-04 22:30,5,3.898,3.8985,3.898,3.8985,4
20120301|2012-03-04 23:00,5,3.899,3.899,3.899,3.899,1
20120301|2012-03-04 23:30,5,3.893,3.893,3.8925,3.8925,2
20120301|2012-03-05 00:00,5,3.8885,3.889,3.8885,3.889,2
20120301|2012-03-05 01:00,5,3.886,3.886,3.878,3.878,15
20120301|2012-03-05 01:30,5,3.88,3.88,3.88,3.88,1
20120301|2012-03-05 02:30,5,3.88,3.8805,3.874,3.874,9
20120301|2012-03-05 03:00,5,3.864,3.864,3.858,3.858,9
20120301|2012-03-05 04:30,5,3.86,3.8625,3.86,3.8625,4
20120301|2012-03-05 05:00,5,3.86,3.86,3.86,3.86,1
20120301|2012-03-05 05:30,5,3.868,3.8705,3.868,3.8705,4
20120301|2012-03-05 06:00,5,3.868,3.868,3.8625,3.8625,3
20120301|2012-03-05 06:30,5,3.8685,3.872,3.8685,3.872,11
20120301|2012-03-05 07:00,5,3.877,3.877,3.8665,3.868,41
20120301|2012-03-05 07:30,5,3.864,3.864,3.864,3.864,1
20120301|2012-03-05 08:00,5,3.87,3.87,3.865,3.865,10
20120301|2012-03-05 08:30,5,3.86,3.86,3.84,3.848,35
20120301|2012-03-05 09:00,5,3.8505,3.8505,3.829,3.829,41
20120301|2012-03-05 09:30,5,3.84,3.841,3.836,3.836,7
20120301|2012-03-05 10:00,5,3.844,3.851,3.844,3.851,2
20120301|2012-03-05 10:30,5,3.862,3.862,3.862,3.862,2
20120301|2012-03-05 11:00,5,3.8595,3.8595,3.858,3.858,3
20120301|2012-03-05 11:30,5,3.8515,3.8515,3.8515,3.8515,1
20120301|2012-03-05 12:00,5,3.855,3.855,3.855,3.855,1
20120301|2012-03-05 13:00,5,3.85,3.8535,3.85,3.8535,4
20120301|2012-03-05 13:30,5,3.8515,3.8515,3.8515,3.8515,2
20120301|2012-03-05 14:00,5,3.856,3.8585,3.856,3.8585,13
20120301|2012-03-05 15:00,5,3.8595,3.8595,3.8595,3.8595,1
20120301|2012-03-05 16:00,5,3.8585,3.8605,3.8585,3.8605,5
20120301|2012-03-05 20:00,6,3.85,3.8515,3.85,3.8515,6
20120301|2012-03-05 22:00,6,3.837,3.837,3.837,3.837,1
20120301|2012-03-05 22:30,6,3.836,3.836,3.836,3.836,2
20120301|2012-03-05 23:00,6,3.8315,3.8315,3.8315,3.8315,1
20120301|2012-03-06 00:00,6,3.84,3.84,3.84,3.84,2
20120301|2012-03-06 00:30,6,3.837,3.837,3.837,3.837,10
20120301|2012-03-06 01:30,6,3.824,3.8265,3.8225,3.8225,15
20120301|2012-03-06 02:00,6,3.8195,3.8195,3.8195,3.8195,3
20120301|2012-03-06 02:30,6,3.8185,3.8185,3.8175,3.8175,9
20120301|2012-03-06 03:00,6,3.815,3.815,3.81,3.81,17
20120301|2012-03-06 03:30,6,3.8015,3.8015,3.795,3.795,23
20120301|2012-03-06 04:00,6,3.79,3.79,3.788,3.788,4
20120301|2012-03-06 04:30,6,3.799,3.8005,3.799,3.7995,9
20120301|2012-03-06 05:00,6,3.791,3.7915,3.791,3.7915,3
20120301|2012-03-06 05:30,6,3.7885,3.7885,3.7885,3.7885,4
20120301|2012-03-06 06:30,6,3.792,3.7935,3.788,3.7905,9
20120301|2012-03-06 07:00,6,3.7755,3.7755,3.756,3.756,59
20120301|2012-03-06 07:30,6,3.755,3.7575,3.75,3.7515,24
20120301|2012-03-06 08:00,6,3.755,3.7555,3.7485,3.7485,12
20120301|2012-03-06 08:30,6,3.7445,3.754,3.7445,3.7525,12
20120301|2012-03-06 09:00,6,3.7535,3.755,3.7465,3.751,19
20120301|2012-03-06 09:30,6,3.752,3.7525,3.751,3.751,9
20120301|2012-03-06 10:00,6,3.7575,3.763,3.7575,3.762,7
20120301|2012-03-06 10:30,6,3.757,3.757,3.7565,3.7565,4
20120301|2012-03-06 11:00,6,3.757,3.7575,3.757,3.7575,3
20120301|2012-03-06 11:30,6,3.744,3.744,3.7315,3.7315,12
20120301|2012-03-06 12:00,6,3.7315,3.7365,3.7315,3.735,10
20120301|2012-03-06 12:30,6,3.74,3.7435,3.7365,3.7365,5
20120301|2012-03-06 13:00,6,3.7395,3.746,3.7395,3.746,9
20120301|2012-03-06 13:30,6,3.732,3.732,3.7285,3.7295,10
20120301|2012-03-06 14:30,6,3.737,3.738,3.736,3.736,5
20120301|2012-03-06 15:00,6,3.736,3.7365,3.736,3.7365,5
20120301|2012-03-06 19:30,7,3.757,3.758,3.7555,3.7555,3
20120301|2012-03-06 21:30,7,3.763,3.763,3.7615,3.762,10
20120301|2012-03-07 00:30,7,3.752,3.752,3.752,3.752,1
20120301|2012-03-07 02:00,7,3.753,3.753,3.753,3.753,5
20120301|2012-03-07 02:30,7,3.72,3.721,3.72,3.721,9
20120301|2012-03-07 03:00,7,3.7375,3.7445,3.7375,3.7445,7
20120301|2012-03-07 03:30,7,3.755,3.757,3.755,3.757,6
20120301|2012-03-07 04:00,7,3.7635,3.7775,3.7635,3.7775,5
20120301|2012-03-07 05:00,7,3.7575,3.7575,3.7575,3.7575,5
20120301|2012-03-07 06:00,7,3.7475,3.7475,3.7475,3.7475,5
20120301|2012-03-07 06:30,7,3.745,3.745,3.7295,3.7295,12
20120301|2012-03-07 07:00,7,3.725,3.725,3.721,3.721,9
20120301|2012-03-07 07:30,7,3.72,3.73,3.7155,3.73,48
20120301|2012-03-07 08:00,7,3.736,3.736,3.7095,3.7095,168
20120301|2012-03-07 08:30,7,3.71,3.7185,3.71,3.7185,26
20120301|2012-03-07 09:00,7,3.727,3.727,3.7255,3.7255,5
20120301|2012-03-07 09:30,7,3.728,3.738,3.727,3.738,17
20120301|2012-03-07 10:00,7,3.7505,3.7685,3.7505,3.7685,27
20120301|2012-03-07 10:30,7,3.764,3.764,3.764,3.764,1
20120301|2012-03-07 11:00,7,3.752,3.753,3.752,3.753,8
20120301|2012-03-07 11:30,7,3.7525,3.7615,3.7525,3.7615,3
20120301|2012-03-07 12:30,7,3.754,3.757,3.754,3.757,8
20120301|2012-03-07 13:30,7,3.762,3.762,3.762,3.762,3
20120301|2012-03-07 14:00,7,3.764,3.764,3.764,3.764,3
20120301|2012-03-07 14:30,7,3.768,3.7685,3.768,3.7685,2
20120301|2012-03-07 15:00,7,3.7665,3.7665,3.7665,3.7665,1
20120301|2012-03-07 21:30,8,3.773,3.773,3.773,3.773,1
20120301|2012-03-07 23:00,8,3.782,3.782,3.782,3.782,2
20120301|2012-03-08 00:00,8,3.775,3.775,3.775,3.775,6
20120301|2012-03-08 03:30,8,3.807,3.8085,3.807,3.807,7
20120301|2012-03-08 04:00,8,3.817,3.82,3.817,3.82,5
20120301|2012-03-08 05:30,8,3.8085,3.8085,3.808,3.808,2
20120301|2012-03-08 06:30,8,3.805,3.805,3.8,3.8,21
20120301|2012-03-08 07:00,8,3.805,3.805,3.796,3.796,5
20120301|2012-03-08 07:30,8,3.798,3.798,3.798,3.798,5
20120301|2012-03-08 08:00,8,3.7975,3.7975,3.7885,3.796,27
20120301|2012-03-08 09:00,8,3.7855,3.7855,3.769,3.769,2
20120301|2012-03-08 09:30,8,3.781,3.79,3.778,3.79,30
20120301|2012-03-08 10:00,8,3.786,3.786,3.7845,3.7845,2
20120301|2012-03-08 10:30,8,3.782,3.782,3.7765,3.777,55
20120301|2012-03-08 11:00,8,3.7785,3.7785,3.7785,3.7785,1
20120301|2012-03-08 11:30,8,3.7825,3.787,3.7825,3.787,5
20120301|2012-03-08 12:00,8,3.7865,3.7865,3.782,3.7825,102
20120301|2012-03-08 12:30,8,3.7815,3.7815,3.7815,3.7815,8
20120301|2012-03-08 13:30,8,3.785,3.7875,3.785,3.7875,2
20120301|2012-03-08 14:00,8,3.7925,3.7925,3.7925,3.7925,1
20120301|2012-03-08 14:30,8,3.791,3.791,3.791,3.791,1
20120301|2012-03-08 15:00,8,3.792,3.7935,3.792,3.7935,16
20120301|2012-03-08 15:30,8,3.793,3.793,3.793,3.793,1
20120301|2012-03-08 19:00,9,3.785,3.785,3.785,3.785,1
20120301|2012-03-08 21:00,9,3.812,3.812,3.812,3.812,2
20120301|2012-03-09 07:30,9,3.8025,3.8045,3.8025,3.8045,15
20120301|2012-03-09 08:00,9,3.801,3.801,3.788,3.795,3
20120301|2012-03-09 08:30,9,3.798,3.7985,3.798,3.798,3
20120301|2012-03-09 09:00,9,3.821,3.8505,3.821,3.8455,5
20120301|2012-03-09 09:30,9,3.8525,3.8685,3.8525,3.857,58
20120301|2012-03-09 10:00,9,3.853,3.8535,3.8435,3.8475,16
20120301|2012-03-09 10:30,9,3.847,3.85,3.847,3.85,9
20120301|2012-03-09 11:30,9,3.855,3.8555,3.855,3.855,29
20120301|2012-03-09 12:00,9,3.854,3.856,3.854,3.856,2
20120301|2012-03-09 12:30,9,3.8545,3.855,3.854,3.855,13
20120301|2012-03-09 13:00,9,3.852,3.852,3.852,3.852,1
20120301|2012-03-09 14:00,9,3.8435,3.8435,3.8435,3.8435,1
20120301|2012-03-09 14:30,9,3.8405,3.841,3.838,3.838,5
20120301|2012-03-09 15:00,9,3.8375,3.843,3.8375,3.843,4
20120301|2012-03-11 18:30,12,3.8545,3.8545,3.8545,3.8545,1
20120301|2012-03-11 21:00,12,3.8365,3.8365,3.833,3.833,50
20120301|2012-03-11 21:30,12,3.837,3.837,3.837,3.837,1
20120301|2012-03-11 22:00,12,3.84,3.841,3.84,3.841,9
20120301|2012-03-11 23:00,12,3.8375,3.8375,3.8375,3.8375,2
20120301|2012-03-11 23:30,12,3.835,3.835,3.835,3.835,1
20120301|2012-03-12 00:00,12,3.8335,3.8335,3.8315,3.8315,2
20120301|2012-03-12 00:30,12,3.831,3.831,3.831,3.831,1
20120301|2012-03-12 01:00,12,3.8275,3.8275,3.8275,3.8275,5
20120301|2012-03-12 01:30,12,3.833,3.837,3.833,3.837,2
20120301|2012-03-12 03:30,12,3.8285,3.8285,3.8285,3.8285,7
20120301|2012-03-12 04:00,12,3.839,3.839,3.8345,3.8345,3
20120301|2012-03-12 07:00,12,3.8255,3.8265,3.8245,3.8245,5
20120301|2012-03-12 07:30,12,3.818,3.818,3.818,3.818,9
20120301|2012-03-12 08:30,12,3.834,3.834,3.834,3.834,1
20120301|2012-03-12 09:00,12,3.827,3.828,3.8225,3.8225,13
20120301|2012-03-12 09:30,12,3.8285,3.8285,3.8285,3.8285,2
20120301|2012-03-12 10:00,12,3.84,3.84,3.836,3.8365,7
20120301|2012-03-12 10:30,12,3.8365,3.8365,3.8365,3.8365,1
20120301|2012-03-12 11:30,12,3.843,3.843,3.832,3.832,42
20120301|2012-03-12 12:00,12,3.8315,3.8315,3.831,3.831,24
20120301|2012-03-12 12:30,12,3.8325,3.8355,3.8325,3.8355,4
20120301|2012-03-12 13:00,12,3.8335,3.8335,3.8335,3.8335,1
20120301|2012-03-12 13:30,12,3.832,3.834,3.831,3.8325,40
20120301|2012-03-12 14:00,12,3.833,3.8365,3.833,3.834,3
20120301|2012-03-12 14:30,12,3.8355,3.8365,3.8345,3.8355,7
20120301|2012-03-12 15:00,12,3.8355,3.8355,3.8335,3.8335,6
20120301|2012-03-12 21:30,13,3.858,3.86,3.858,3.86,5
20120301|2012-03-13 01:30,13,3.8635,3.867,3.8635,3.867,13
20120301|2012-03-13 02:30,13,3.868,3.87,3.868,3.87,3
20120301|2012-03-13 03:00,13,3.874,3.874,3.874,3.874,1
20120301|2012-03-13 04:00,13,3.8735,3.8735,3.8735,3.8735,1
20120301|2012-03-13 04:30,13,3.87,3.886,3.87,3.886,3
20120301|2012-03-13 05:30,13,3.875,3.875,3.875,3.875,1
20120301|2012-03-13 07:30,13,3.862,3.8635,3.862,3.8635,4
20120301|2012-03-13 08:00,13,3.857,3.8585,3.8555,3.8585,5
20120301|2012-03-13 08:30,13,3.861,3.861,3.861,3.861,2
20120301|2012-03-13 09:00,13,3.8635,3.8635,3.861,3.861,8
20120301|2012-03-13 09:30,13,3.873,3.873,3.873,3.873,1
20120301|2012-03-13 10:00,13,3.88,3.882,3.877,3.877,6
20120301|2012-03-13 10:30,13,3.884,3.9,3.884,3.8995,7
20120301|2012-03-13 11:30,13,3.902,3.902,3.8945,3.897,20
20120301|2012-03-13 12:00,13,3.896,3.8965,3.896,3.8965,16
20120301|2012-03-13 12:30,13,3.8925,3.8925,3.8925,3.8925,11
20120301|2012-03-13 13:00,13,3.8905,3.8925,3.883,3.883,12
20120301|2012-03-13 13:30,13,3.8865,3.891,3.8845,3.8845,3
20120301|2012-03-13 14:00,13,3.895,3.895,3.8895,3.8895,7
20120301|2012-03-13 14:30,13,3.8925,3.895,3.8925,3.895,2
20120301|2012-03-13 15:00,13,3.901,3.901,3.901,3.901,2
20120301|2012-03-13 15:30,13,3.9055,3.906,3.9055,3.906,8
20120301|2012-03-13 16:00,13,3.905,3.905,3.905,3.905,4
20120301|2012-03-13 17:00,14,3.9055,3.9105,3.9055,3.91,50
20120301|2012-03-13 17:30,14,3.91,3.91,3.91,3.91,1
20120301|2012-03-13 22:30,14,3.887,3.887,3.887,3.887,1
20120301|2012-03-14 00:30,14,3.8665,3.8675,3.8665,3.8675,5
20120301|2012-03-14 01:00,14,3.857,3.857,3.8565,3.8565,2
20120301|2012-03-14 05:30,14,3.86,3.8605,3.86,3.8605,4
20120301|2012-03-14 07:00,14,3.8505,3.8505,3.8505,3.8505,1
20120301|2012-03-14 07:30,14,3.84,3.84,3.84,3.84,10
20120301|2012-03-14 08:00,14,3.85,3.8515,3.8485,3.85,11
20120301|2012-03-14 08:30,14,3.849,3.8565,3.8485,3.8565,22
20120301|2012-03-14 09:00,14,3.85,3.85,3.85,3.85,1
20120301|2012-03-14 09:30,14,3.851,3.851,3.851,3.851,1
20120301|2012-03-14 10:00,14,3.8405,3.8405,3.838,3.838,8
20120301|2012-03-14 10:30,14,3.835,3.8395,3.835,3.8395,8
20120301|2012-03-14 11:00,14,3.8385,3.839,3.8385,3.839,5
20120301|2012-03-14 11:30,14,3.8365,3.837,3.8365,3.837,3
20120301|2012-03-14 12:00,14,3.8495,3.8495,3.8495,3.8495,1
20120301|2012-03-14 12:30,14,3.843,3.843,3.843,3.843,1
20120301|2012-03-14 13:00,14,3.832,3.833,3.832,3.833,5
20120301|2012-03-14 13:30,14,3.8355,3.837,3.8355,3.837,4
20120301|2012-03-14 14:00,14,3.8305,3.8305,3.826,3.8285,4
20120301|2012-03-14 14:30,14,3.833,3.833,3.8315,3.8315,2
20120301|2012-03-14 15:00,14,3.8265,3.8265,3.8265,3.8265,2
20120301|2012-03-14 15:30,14,3.828,3.828,3.828,3.828,1
20120301|2012-03-14 17:30,15,3.8295,3.8295,3.8295,3.8295,2
20120301|2012-03-14 19:00,15,3.834,3.834,3.834,3.834,1
20120301|2012-03-15 00:30,15,3.82,3.82,3.82,3.82,4
20120301|2012-03-15 01:00,15,3.8265,3.8265,3.8265,3.8265,1
20120301|2012-03-15 06:30,15,3.8585,3.8585,3.8585,3.8585,1
20120301|2012-03-15 08:00,15,3.8585,3.8635,3.858,3.858,5
20120301|2012-03-15 08:30,15,3.8505,3.8505,3.849,3.8495,7
20120301|2012-03-15 09:30,15,3.8705,3.871,3.8705,3.871,2
20120301|2012-03-15 10:00,15,3.88,3.88,3.872,3.872,3
20120301|2012-03-15 10:30,15,3.8735,3.875,3.8735,3.875,3
20120301|2012-03-15 11:00,15,3.881,3.881,3.881,3.881,1
20120301|2012-03-15 11:30,15,3.887,3.888,3.887,3.888,2
20120301|2012-03-15 12:00,15,3.8965,3.8965,3.8965,3.8965,1
20120301|2012-03-15 12:30,15,3.894,3.894,3.894,3.894,1
20120301|2012-03-15 14:00,15,3.887,3.887,3.887,3.887,1
20120301|2012-03-15 14:30,15,3.892,3.892,3.892,3.892,2
20120301|2012-03-15 15:00,15,3.892,3.892,3.892,3.892,1
20120301|2012-03-15 16:00,15,3.894,3.894,3.894,3.894,2
20120301|2012-03-15 18:30,16,3.8835,3.8835,3.8835,3.8835,1
20120301|2012-03-15 20:30,16,3.886,3.886,3.886,3.886,4
20120301|2012-03-16 05:30,16,3.889,3.889,3.889,3.889,21
20120301|2012-03-16 06:00,16,3.894,3.894,3.894,3.894,19
20120301|2012-03-16 07:00,16,3.8995,3.8995,3.8995,3.8995,1
20120301|2012-03-16 07:30,16,3.903,3.913,3.903,3.913,10
20120301|2012-03-16 08:30,16,3.921,3.9275,3.92,3.92,21
20120301|2012-03-16 09:00,16,3.92,3.92,3.92,3.92,1
20120301|2012-03-16 09:30,16,3.893,3.8975,3.8845,3.8975,12
20120301|2012-03-16 10:00,16,3.893,3.8935,3.893,3.8935,16
20120301|2012-03-16 10:30,16,3.87,3.87,3.87,3.87,4
20120301|2012-03-16 11:00,16,3.8695,3.8705,3.8695,3.8705,5
20120301|2012-03-16 11:30,16,3.868,3.869,3.868,3.869,5
20120301|2012-03-16 12:00,16,3.874,3.874,3.872,3.8735,17
20120301|2012-03-16 12:30,16,3.874,3.874,3.874,3.874,2
20120301|2012-03-16 13:30,16,3.873,3.873,3.873,3.873,1
20120301|2012-03-16 14:00,16,3.8725,3.8725,3.8725,3.8725,1
20120301|2012-03-16 14:30,16,3.8755,3.8755,3.8755,3.8755,1
20120301|2012-03-16 15:30,16,3.871,3.871,3.871,3.871,6
20120301|2012-03-18 20:30,19,3.868,3.868,3.868,3.868,1
20120301|2012-03-19 02:30,19,3.864,3.864,3.864,3.864,1
20120301|2012-03-19 04:00,19,3.8575,3.8575,3.8575,3.8575,1
20120301|2012-03-19 04:30,19,3.8585,3.8585,3.8585,3.8585,7
20120301|2012-03-19 06:30,19,3.8785,3.8785,3.8785,3.8785,1
20120301|2012-03-19 07:00,19,3.8945,3.8945,3.8945,3.8945,1
20120301|2012-03-19 07:30,19,3.8875,3.8875,3.8875,3.8875,5
20120301|2012-03-19 08:00,19,3.8935,3.8935,3.888,3.888,3
20120301|2012-03-19 08:30,19,3.8925,3.902,3.8925,3.902,6
20120301|2012-03-19 09:30,19,3.9135,3.9145,3.907,3.907,40
20120301|2012-03-19 10:30,19,3.9095,3.9095,3.908,3.908,10
20120301|2012-03-19 11:00,19,3.9025,3.903,3.9015,3.9015,9
20120301|2012-03-19 11:30,19,3.8995,3.8995,3.89,3.897,6
20120301|2012-03-19 12:00,19,3.904,3.904,3.904,3.904,1
20120301|2012-03-19 13:00,19,3.908,3.908,3.9075,3.9075,7
20120301|2012-03-19 13:30,19,3.9055,3.907,3.9045,3.9045,19
20120301|2012-03-19 14:30,19,3.9005,3.9005,3.9005,3.9005,2
20120301|2012-03-19 21:30,20,3.8865,3.8865,3.88,3.88,15
20120301|2012-03-20 00:00,20,3.8795,3.8795,3.8795,3.8795,1
20120301|2012-03-20 01:00,20,3.885,3.885,3.885,3.885,2
20120301|2012-03-20 02:30,20,3.8805,3.8805,3.8805,3.8805,1
20120301|2012-03-20 04:30,20,3.8605,3.8605,3.8605,3.8605,2
20120301|2012-03-20 05:30,20,3.8415,3.8415,3.841,3.841,14
20120301|2012-03-20 06:00,20,3.836,3.842,3.836,3.842,3
20120301|2012-03-20 06:30,20,3.8395,3.8395,3.8395,3.8395,4
20120301|2012-03-20 07:00,20,3.83,3.83,3.812,3.8165,42
20120301|2012-03-20 07:30,20,3.8165,3.822,3.8145,3.8145,8
20120301|2012-03-20 08:00,20,3.82,3.8255,3.82,3.8255,11
20120301|2012-03-20 08:30,20,3.8215,3.835,3.8215,3.835,13
20120301|2012-03-20 09:00,20,3.8365,3.837,3.8365,3.837,3
20120301|2012-03-20 09:30,20,3.8295,3.8335,3.8295,3.832,14
20120301|2012-03-20 10:00,20,3.839,3.839,3.834,3.834,5
20120301|2012-03-20 10:30,20,3.824,3.824,3.823,3.823,10
20120301|2012-03-20 11:00,20,3.8225,3.8225,3.817,3.817,4
20120301|2012-03-20 11:30,20,3.82,3.8205,3.8145,3.8145,28
20120301|2012-03-20 12:00,20,3.827,3.8305,3.827,3.8305,2
20120301|2012-03-20 12:30,20,3.8265,3.833,3.8265,3.833,7
20120301|2012-03-20 13:00,20,3.8315,3.8315,3.8315,3.8315,1
20120301|2012-03-20 13:30,20,3.835,3.835,3.835,3.835,2
20120301|2012-03-20 14:30,20,3.837,3.837,3.8325,3.8335,4
20120301|2012-03-20 15:00,20,3.8365,3.8365,3.8365,3.8365,2
20120301|2012-03-20 22:30,21,3.855,3.855,3.855,3.855,1
20120301|2012-03-21 02:30,21,3.8495,3.8495,3.8495,3.8495,2
20120301|2012-03-21 04:30,21,3.8495,3.8495,3.8495,3.8495,8
20120301|2012-03-21 05:30,21,3.84,3.84,3.84,3.84,1
20120301|2012-03-21 07:00,21,3.845,3.845,3.843,3.843,6
20120301|2012-03-21 07:30,21,3.843,3.843,3.843,3.843,1
20120301|2012-03-21 08:00,21,3.857,3.857,3.857,3.857,1
20120301|2012-03-21 08:30,21,3.86,3.86,3.8525,3.856,6
20120301|2012-03-21 09:00,21,3.848,3.8515,3.848,3.8515,2
20120301|2012-03-21 09:30,21,3.8565,3.8565,3.85,3.85,66
20120301|2012-03-21 10:00,21,3.84,3.84,3.836,3.8375,8
20120301|2012-03-21 10:30,21,3.845,3.849,3.844,3.844,4
20120301|2012-03-21 11:00,21,3.8485,3.8485,3.8485,3.8485,1
20120301|2012-03-21 11:30,21,3.8525,3.8525,3.8435,3.8435,8
20120301|2012-03-21 12:00,21,3.845,3.845,3.845,3.845,1
20120301|2012-03-21 12:30,21,3.8395,3.8395,3.8395,3.8395,4
20120301|2012-03-21 14:30,21,3.844,3.845,3.844,3.845,3
20120301|2012-03-21 16:00,21,3.8445,3.8445,3.8445,3.8445,4
20120301|2012-03-21 21:30,22,3.835,3.8365,3.8235,3.8235,9
20120301|2012-03-21 22:00,22,3.82,3.8215,3.82,3.8215,8
20120301|2012-03-21 23:30,22,3.817,3.817,3.814,3.814,2
20120301|2012-03-22 00:00,22,3.812,3.812,3.812,3.812,1
20120301|2012-03-22 01:00,22,3.817,3.817,3.817,3.817,5
20120301|2012-03-22 01:30,22,3.81,3.812,3.81,3.812,5
20120301|2012-03-22 02:30,22,3.805,3.805,3.805,3.805,2
20120301|2012-03-22 03:00,22,3.8,3.8,3.8,3.8,5
20120301|2012-03-22 03:30,22,3.788,3.788,3.7835,3.7835,2
20120301|2012-03-22 06:30,22,3.7785,3.7785,3.7785,3.7785,4
20120301|2012-03-22 07:00,22,3.77,3.77,3.77,3.77,5
20120301|2012-03-22 07:30,22,3.786,3.786,3.786,3.786,1
20120301|2012-03-22 08:00,22,3.769,3.77,3.769,3.77,4
20120301|2012-03-22 08:30,22,3.769,3.7735,3.7675,3.7675,26
20120301|2012-03-22 09:00,22,3.774,3.774,3.774,3.774,8
20120301|2012-03-22 09:30,22,3.775,3.775,3.77,3.77,8
20120301|2012-03-22 10:00,22,3.7695,3.7695,3.766,3.766,9
20120301|2012-03-22 11:00,22,3.7675,3.768,3.7675,3.768,10
20120301|2012-03-22 11:30,22,3.7625,3.7665,3.76,3.765,18
20120301|2012-03-22 12:00,22,3.765,3.768,3.7645,3.768,12
20120301|2012-03-22 12:30,22,3.774,3.774,3.7725,3.7725,3
20120301|2012-03-22 14:30,22,3.7765,3.7765,3.7765,3.7765,2
20120301|2012-03-22 15:30,22,3.7775,3.7775,3.7775,3.7775,8
20120301|2012-03-22 22:00,23,3.799,3.799,3.799,3.799,1
20120301|2012-03-23 01:30,23,3.792,3.792,3.792,3.792,2
20120301|2012-03-23 02:00,23,3.806,3.806,3.806,3.806,1
20120301|2012-03-23 04:00,23,3.82,3.8205,3.82,3.8205,2
20120301|2012-03-23 07:30,23,3.805,3.806,3.8005,3.8005,7
20120301|2012-03-23 08:00,23,3.804,3.804,3.791,3.791,8
20120301|2012-03-23 08:30,23,3.7905,3.7905,3.777,3.7775,10
20120301|2012-03-23 09:00,23,3.7675,3.785,3.7675,3.7835,68
20120301|2012-03-23 09:30,23,3.785,3.789,3.785,3.789,7
20120301|2012-03-23 10:00,23,3.811,3.8115,3.811,3.811,8
20120301|2012-03-23 10:30,23,3.824,3.824,3.82,3.82,3
20120301|2012-03-23 11:00,23,3.8165,3.8165,3.8165,3.8165,3
20120301|2012-03-23 11:30,23,3.8075,3.8075,3.807,3.8075,22
20120301|2012-03-23 12:30,23,3.8115,3.8115,3.811,3.811,4
20120301|2012-03-23 13:00,23,3.8095,3.8095,3.8085,3.8085,9
20120301|2012-03-23 15:00,23,3.8155,3.8165,3.8155,3.8165,11
20120301|2012-03-25 19:30,26,3.8245,3.825,3.8245,3.825,4
20120301|2012-03-25 20:00,26,3.822,3.822,3.822,3.822,2
20120301|2012-03-25 21:30,26,3.8305,3.832,3.8305,3.832,5
20120301|2012-03-26 00:00,26,3.8225,3.8225,3.8225,3.8225,1
20120301|2012-03-26 02:00,26,3.824,3.824,3.823,3.823,8
20120301|2012-03-26 06:00,26,3.8345,3.8345,3.8345,3.8345,11
20120301|2012-03-26 06:30,26,3.8355,3.842,3.8355,3.842,11
20120301|2012-03-26 07:00,26,3.8575,3.8575,3.8575,3.8575,10
20120301|2012-03-26 07:30,26,3.8605,3.8605,3.8605,3.8605,2
20120301|2012-03-26 09:00,26,3.8575,3.88,3.8575,3.88,5
20120301|2012-03-26 10:00,26,3.879,3.879,3.879,3.879,8
20120301|2012-03-26 10:30,26,3.881,3.881,3.881,3.881,1
20120301|2012-03-26 12:00,26,3.893,3.893,3.893,3.893,3
20120301|2012-03-26 12:30,26,3.8945,3.8945,3.8945,3.8945,4
20120301|2012-03-26 13:00,26,3.892,3.892,3.892,3.892,1
20120301|2012-03-26 13:30,26,3.8895,3.891,3.8895,3.891,2
20120301|2012-03-26 14:00,26,3.893,3.893,3.8925,3.8925,2
20120301|2012-03-26 15:00,26,3.8965,3.8985,3.8965,3.8985,3
20120301|2012-03-26 20:00,27,3.8805,3.8805,3.8805,3.8805,4
20120301|2012-03-26 23:00,27,3.877,3.877,3.877,3.877,1
20120301|2012-03-27 01:30,27,3.8905,3.8905,3.8905,3.8905,2
20120301|2012-03-27 05:30,27,3.8775,3.8775,3.8775,3.8775,1
20120301|2012-03-27 06:30,27,3.8625,3.8625,3.8625,3.8625,5
20120301|2012-03-27 07:00,27,3.868,3.868,3.868,3.868,1
20120301|2012-03-27 07:30,27,3.8655,3.8775,3.8655,3.8775,28
20120301|2012-03-27 08:00,27,3.885,3.888,3.8825,3.8825,8
20120301|2012-03-27 08:30,27,3.884,3.884,3.8815,3.8815,5
20120301|2012-03-27 11:00,27,3.8775,3.878,3.8775,3.878,4
20120301|2012-03-27 11:30,27,3.88,3.88,3.88,3.88,3
20120301|2012-03-27 13:00,27,3.8825,3.8825,3.8825,3.8825,1
20120301|2012-03-27 13:30,27,3.8795,3.8795,3.879,3.879,2
20120301|2012-03-27 14:00,27,3.8745,3.8745,3.8675,3.8675,6
20120301|2012-03-27 14:30,27,3.87,3.87,3.869,3.869,16
20120301|2012-03-27 20:30,28,3.864,3.8655,3.8605,3.8605,8
20120301|2012-03-27 21:00,28,3.859,3.863,3.859,3.862,7
20120301|2012-03-27 21:30,28,3.862,3.8625,3.8605,3.861,7
20120301|2012-03-27 22:00,28,3.861,3.8615,3.861,3.861,4
20120301|2012-03-27 22:30,28,3.86,3.86,3.86,3.86,1
20120301|2012-03-27 23:00,28,3.861,3.8625,3.861,3.8625,13
20120301|2012-03-28 07:00,28,3.8325,3.8325,3.8325,3.8325,7
20120301|2012-03-28 07:30,28,3.802,3.803,3.802,3.803,12
20120301|2012-03-28 09:00,28,3.802,3.8035,3.802,3.8035,12
20120301|2012-03-28 10:00,28,3.8,3.8,3.8,3.8,1
20120301|2012-03-28 10:30,28,3.7905,3.7905,3.7905,3.7905,1
20120401|2010-10-12 02:30,12,3.64,3.64,3.64,3.64,1
20120401|2010-10-20 10:30,20,3.7285,3.7285,3.7285,3.7285,1
20120401|2010-11-17 08:00,17,3.63,3.63,3.63,3.63,1
20120401|2011-03-16 13:00,16,4.21,4.21,4.21,4.21,1
20120401|2011-04-12 12:00,12,4.432,4.432,4.432,4.432,2
20120401|2011-04-14 13:00,14,4.3385,4.3385,4.3385,4.3385,1
20120401|2011-04-19 09:00,19,4.29,4.29,4.29,4.29,1
20120401|2011-04-20 15:30,20,4.4,4.4,4.4,4.4,2
20120401|2011-04-29 10:00,29,4.23,4.23,4.23,4.23,5
20120401|2011-05-09 11:00,9,4.09,4.09,4.09,4.09,2
20120401|2011-05-17 07:00,17,4.075,4.075,4.075,4.075,1
20120401|2011-05-23 08:00,23,4.02,4.02,4.02,4.02,1
20120401|2011-05-24 08:00,24,4.105,4.105,4.105,4.105,1
20120401|2011-05-26 08:30,26,4.17,4.17,4.1485,4.1485,2
20120401|2011-05-31 11:30,31,4.2315,4.2315,4.2315,4.2315,1
20120401|2011-07-13 09:30,13,4.46,4.46,4.46,4.46,5
20120401|2011-08-08 13:00,8,4,4,3.995,3.995,3
20120401|2011-08-09 08:00,9,4.0185,4.0185,4.0185,4.0185,1
20120401|2011-08-09 13:30,9,3.97,3.97,3.97,3.97,4
20120401|2011-08-10 06:30,10,4.0715,4.072,4.0715,4.072,3
20120401|2011-08-10 09:30,10,3.98,3.98,3.98,3.98,1
20120401|2011-08-10 12:00,10,3.943,3.943,3.943,3.943,1
20120401|2011-08-10 14:00,10,3.964,3.964,3.964,3.964,1
20120401|2011-08-10 14:30,10,3.9595,3.9615,3.9595,3.9615,5
20120401|2011-08-11 10:00,11,4.078,4.078,4.061,4.061,4
20120401|2011-08-15 09:30,15,4.067,4.067,4.067,4.067,1
20120401|2011-08-16 07:00,16,4.013,4.013,4.013,4.013,2
20120401|2011-08-18 04:00,18,4.04,4.04,4.04,4.04,1
20120401|2011-08-18 08:00,18,4.035,4.035,4.035,4.035,1
20120401|2011-08-18 11:00,18,4.004,4.0055,4.004,4.0055,3
20120401|2011-08-18 11:30,18,4.0075,4.008,4.0075,4.008,3
20120401|2011-08-18 12:00,18,4.012,4.012,4.012,4.012,2
20120401|2011-08-18 13:30,18,3.98,3.98,3.98,3.98,1
20120401|2011-08-22 12:00,22,4.0015,4.0015,4.0015,4.0015,2
20120401|2011-08-22 14:30,22,3.9785,3.9785,3.9785,3.9785,1
20120401|2011-08-26 14:30,26,4.131,4.131,4.131,4.131,1
20120401|2011-09-01 08:00,1,4.177,4.179,4.177,4.179,10
20120401|2011-09-01 11:30,1,4.1835,4.1835,4.1825,4.1825,2
20120401|2011-09-01 12:00,1,4.182,4.182,4.182,4.182,1
20120401|2011-09-07 10:30,7,4.149,4.149,4.149,4.149,1
20120401|2011-09-14 09:30,14,3.9305,3.9305,3.9305,3.9305,1
20120401|2011-09-14 10:00,14,3.925,3.925,3.925,3.925,1
20120401|2011-09-14 12:30,14,3.93,3.93,3.93,3.93,1
20120401|2011-09-14 14:30,14,3.938,3.938,3.938,3.938,1
20120401|2011-09-16 08:30,16,4.0015,4.0015,4.0015,4.0015,1
20120401|2011-09-16 09:00,16,3.9865,3.988,3.9865,3.988,12
20120401|2011-09-16 11:00,16,3.955,3.955,3.955,3.955,3
20120401|2011-09-18 20:00,19,3.89,3.89,3.89,3.89,1
20120401|2011-09-19 04:00,19,3.85,3.85,3.85,3.85,9
20120401|2011-09-19 08:00,19,3.8405,3.8405,3.8405,3.8405,1
20120401|2011-09-19 08:30,19,3.828,3.828,3.828,3.828,2
20120401|2011-09-19 11:00,19,3.8065,3.8065,3.8065,3.8065,2
20120401|2011-09-19 11:30,19,3.8015,3.8045,3.8015,3.8045,2
20120401|2011-09-19 14:00,19,3.8145,3.8145,3.8145,3.8145,3
20120401|2011-09-19 17:00,20,3.795,3.795,3.795,3.795,1
20120401|2011-09-20 08:30,20,3.797,3.797,3.797,3.797,1
20120401|2011-09-21 14:30,21,3.74,3.74,3.74,3.74,1
20120401|2011-09-22 03:00,22,3.64,3.64,3.64,3.64,3
20120401|2011-09-22 07:00,22,3.577,3.577,3.577,3.577,5
20120401|2011-09-22 07:30,22,3.558,3.558,3.558,3.558,2
20120401|2011-09-22 09:30,22,3.549,3.549,3.549,3.549,1
20120401|2011-09-22 10:00,22,3.5305,3.5305,3.5305,3.5305,1
20120401|2011-09-22 11:30,22,3.5175,3.5175,3.5175,3.5175,3
20120401|2011-09-22 13:30,22,3.4815,3.4815,3.4815,3.4815,1
20120401|2011-09-23 09:00,23,3.3745,3.375,3.3745,3.375,3
20120401|2011-09-23 09:30,23,3.3745,3.377,3.3745,3.377,2
20120401|2011-09-23 10:00,23,3.362,3.3915,3.362,3.3915,2
20120401|2011-09-23 11:00,23,3.352,3.3525,3.352,3.3525,3
20120401|2011-09-23 11:30,23,3.3505,3.3515,3.3505,3.3515,4
20120401|2011-09-23 12:30,23,3.3195,3.3195,3.3195,3.3195,1
20120401|2011-09-26 11:30,26,3.2975,3.2975,3.2975,3.2975,1
20120401|2011-09-27 08:30,27,3.4815,3.4815,3.4815,3.4815,1
20120401|2011-09-27 09:30,27,3.491,3.491,3.49,3.49,3
20120401|2011-09-27 10:00,27,3.49,3.49,3.49,3.49,1
20120401|2011-09-27 10:30,27,3.456,3.456,3.456,3.456,3
20120401|2011-09-27 14:30,27,3.441,3.4415,3.441,3.4415,2
20120401|2011-09-27 15:00,27,3.439,3.4395,3.439,3.4395,2
20120401|2011-09-27 15:30,27,3.452,3.452,3.452,3.452,1
20120401|2011-09-28 13:30,28,3.2175,3.2175,3.2175,3.2175,1
20120401|2011-09-28 14:00,28,3.222,3.222,3.222,3.222,2
20120401|2011-09-28 14:30,28,3.203,3.2045,3.203,3.2045,2
20120401|2011-09-29 08:00,29,3.298,3.298,3.2805,3.2805,4
20120401|2011-09-29 12:30,29,3.274,3.274,3.274,3.274,1
20120401|2011-09-30 09:00,30,3.1635,3.1635,3.1635,3.1635,9
20120401|2011-09-30 10:00,30,3.1865,3.187,3.1865,3.187,5
20120401|2011-09-30 10:30,30,3.196,3.196,3.196,3.196,2
20120401|2011-09-30 14:00,30,3.1795,3.1795,3.1795,3.1795,1
20120401|2011-10-03 00:00,3,3.05,3.05,3.05,3.05,1
20120401|2011-10-03 11:00,3,3.17,3.17,3.17,3.17,2
20120401|2011-10-03 11:30,3,3.183,3.183,3.183,3.183,1
20120401|2011-10-03 15:00,3,3.097,3.097,3.097,3.097,1
20120401|2011-10-03 15:30,3,3.099,3.099,3.099,3.099,1
20120401|2011-10-04 07:00,4,3.095,3.116,3.095,3.116,3
20120401|2011-10-04 08:00,4,3.1195,3.1195,3.1195,3.1195,1
20120401|2011-10-04 12:00,4,3.133,3.133,3.133,3.133,1
20120401|2011-10-05 07:30,5,3.098,3.1,3.098,3.0995,18
20120401|2011-10-05 11:30,5,3.134,3.134,3.134,3.134,1
20120401|2011-10-06 11:30,6,3.276,3.276,3.276,3.276,1
20120401|2011-10-07 09:00,7,3.315,3.315,3.315,3.315,1
20120401|2011-10-07 10:30,7,3.337,3.3375,3.337,3.3375,3
20120401|2011-10-07 11:30,7,3.302,3.3025,3.302,3.3025,2
20120401|2011-10-07 12:00,7,3.3,3.3,3.3,3.3,1
20120401|2011-10-07 12:30,7,3.3165,3.3165,3.3165,3.3165,1
20120401|2011-10-07 13:00,7,3.3205,3.3205,3.3205,3.3205,1
20120401|2011-10-10 10:30,10,3.415,3.4155,3.415,3.4155,3
20120401|2011-10-10 11:30,10,3.394,3.394,3.394,3.394,1
20120401|2011-10-11 08:00,11,3.278,3.278,3.278,3.278,1
20120401|2011-10-11 11:00,11,3.322,3.322,3.322,3.322,1
20120401|2011-10-11 12:00,11,3.3195,3.3195,3.3195,3.3195,1
20120401|2011-10-12 08:00,12,3.4105,3.4105,3.4105,3.4105,1
20120401|2011-10-12 12:00,12,3.4195,3.4195,3.4195,3.4195,1
20120401|2011-10-12 13:00,12,3.4155,3.4175,3.4155,3.4175,2
20120401|2011-10-13 08:00,13,3.3475,3.3475,3.3475,3.3475,3
20120401|2011-10-13 10:00,13,3.325,3.325,3.325,3.325,3
20120401|2011-10-13 11:30,13,3.334,3.334,3.334,3.334,2
20120401|2011-10-13 15:30,13,3.356,3.356,3.356,3.356,1
20120401|2011-10-13 16:00,13,3.3595,3.3595,3.3595,3.3595,1
20120401|2011-10-14 11:30,14,3.434,3.434,3.434,3.434,1
20120401|2011-10-14 12:00,14,3.4365,3.4365,3.4365,3.4365,1
20120401|2011-10-17 08:30,17,3.4,3.4,3.4,3.4,1
20120401|2011-10-17 09:00,17,3.4175,3.4175,3.4175,3.4175,1
20120401|2011-10-17 12:00,17,3.4005,3.4005,3.4005,3.4005,1
20120401|2011-10-18 01:30,18,3.331,3.331,3.3305,3.3305,9
20120401|2011-10-18 06:30,18,3.3305,3.3305,3.3175,3.3175,2
20120401|2011-10-18 09:00,18,3.3205,3.3205,3.3205,3.3205,1
20120401|2011-10-18 12:00,18,3.3865,3.3865,3.3865,3.3865,1
20120401|2011-10-19 09:00,19,3.314,3.314,3.313,3.313,5
20120401|2011-10-19 11:00,19,3.272,3.274,3.2715,3.274,4
20120401|2011-10-20 07:00,20,3.177,3.179,3.177,3.179,6
20120401|2011-10-20 08:30,20,3.1845,3.1845,3.1845,3.1845,1
20120401|2011-10-20 09:00,20,3.183,3.183,3.183,3.183,3
20120401|2011-10-20 09:30,20,3.15,3.15,3.15,3.15,1
20120401|2011-10-20 10:30,20,3.0955,3.099,3.0955,3.097,4
20120401|2011-10-20 11:30,20,3.079,3.079,3.079,3.079,1
20120401|2011-10-21 07:00,21,3.228,3.228,3.228,3.228,1
20120401|2011-10-21 08:00,21,3.247,3.247,3.247,3.247,1
20120401|2011-10-21 09:30,21,3.252,3.252,3.252,3.252,1
20120401|2011-10-21 10:00,21,3.2425,3.2425,3.2425,3.2425,1
20120401|2011-10-21 11:30,21,3.249,3.249,3.249,3.249,1
20120401|2011-10-21 12:00,21,3.249,3.249,3.249,3.249,2
20120401|2011-10-24 02:00,24,3.38,3.38,3.38,3.38,2
20120401|2011-10-24 08:30,24,3.3945,3.3945,3.3945,3.3945,2
20120401|2011-10-24 11:30,24,3.457,3.4785,3.457,3.4785,2
20120401|2011-10-24 14:00,24,3.4825,3.4825,3.4825,3.4825,1
20120401|2011-10-25 09:00,25,3.4295,3.4295,3.4295,3.4295,2
20120401|2011-10-25 11:30,25,3.447,3.447,3.447,3.447,1
20120401|2011-10-26 12:00,26,3.518,3.518,3.518,3.518,2
20120401|2011-10-26 14:30,26,3.538,3.5385,3.538,3.5385,2
20120401|2011-10-26 15:30,26,3.5415,3.5415,3.5415,3.5415,1
20120401|2011-10-27 12:00,27,3.7155,3.7155,3.7155,3.7155,1
20120401|2011-10-28 12:00,28,3.7365,3.7365,3.7365,3.7365,2
20120401|2011-10-28 12:30,28,3.727,3.727,3.727,3.727,2
20120401|2011-10-31 07:30,31,3.613,3.614,3.613,3.614,5
20120401|2011-10-31 12:00,31,3.6605,3.6605,3.6605,3.6605,1
20120401|2011-11-01 03:00,1,3.574,3.574,3.574,3.574,1
20120401|2011-11-01 09:00,1,3.5445,3.5445,3.5445,3.5445,1
20120401|2011-11-01 09:30,1,3.5495,3.5495,3.5385,3.5385,23
20120401|2011-11-01 10:00,1,3.534,3.534,3.534,3.534,1
20120401|2011-11-02 13:00,2,3.6035,3.6035,3.6035,3.6035,1
20120401|2011-11-03 03:00,3,3.5,3.5,3.5,3.5,1
20120401|2011-11-04 10:00,4,3.598,3.598,3.598,3.598,1
20120401|2011-11-08 15:30,8,3.577,3.577,3.577,3.577,1
20120401|2011-11-09 08:30,9,3.4955,3.4955,3.4955,3.4955,1
20120401|2011-11-09 19:00,10,3.4,3.4,3.4,3.4,1
20120401|2011-11-10 00:30,10,3.367,3.367,3.367,3.367,1
20120401|2011-11-10 06:30,10,3.4075,3.4075,3.4075,3.4075,1
20120401|2011-11-10 12:00,10,3.405,3.405,3.405,3.405,2
20120401|2011-11-10 13:00,10,3.389,3.389,3.389,3.389,1
20120401|2011-11-11 07:00,11,3.4255,3.4255,3.4255,3.4255,1
20120401|2011-11-11 11:30,11,3.4845,3.485,3.4845,3.485,3
20120401|2011-11-14 13:30,14,3.5185,3.5185,3.5185,3.5185,1
20120401|2011-11-15 11:30,15,3.528,3.528,3.528,3.528,1
20120401|2011-11-15 13:00,15,3.525,3.525,3.525,3.525,1
20120401|2011-11-15 14:30,15,3.525,3.525,3.525,3.525,1
20120401|2011-11-16 08:30,16,3.4895,3.4895,3.4895,3.4895,1
20120401|2011-11-18 07:00,18,3.4535,3.4535,3.4535,3.4535,2
20120401|2011-11-18 13:30,18,3.437,3.437,3.437,3.437,1
20120401|2011-11-22 05:00,22,3.3815,3.3815,3.3815,3.3815,1
20120401|2011-11-22 08:00,22,3.3465,3.3465,3.3465,3.3465,1
20120401|2011-11-22 21:00,23,3.3465,3.3465,3.3465,3.3465,1
20120401|2011-11-23 08:30,23,3.2775,3.2775,3.2775,3.2775,18
20120401|2011-11-23 09:30,23,3.293,3.293,3.293,3.293,1
20120401|2011-11-23 10:00,23,3.2915,3.2915,3.2915,3.2915,2
20120401|2011-11-24 20:00,25,3.3065,3.3065,3.3065,3.3065,1
20120401|2011-11-25 07:00,25,3.273,3.273,3.273,3.273,1
20120401|2011-11-28 08:30,28,3.387,3.387,3.387,3.387,1
20120401|2011-11-30 08:00,30,3.54,3.54,3.54,3.54,1
20120401|2011-11-30 11:30,30,3.564,3.564,3.564,3.564,2
20120401|2011-12-01 05:00,1,3.563,3.563,3.563,3.563,10
20120401|2011-12-01 08:30,1,3.5645,3.5645,3.5645,3.5645,1
20120401|2011-12-01 11:30,1,3.5375,3.5375,3.5375,3.5375,1
20120401|2011-12-02 11:00,2,3.59,3.59,3.59,3.59,1
20120401|2011-12-05 13:00,5,3.5605,3.5605,3.5605,3.5605,1
20120401|2011-12-06 11:30,6,3.5845,3.5845,3.5845,3.5845,2
20120401|2011-12-06 14:30,6,3.605,3.605,3.605,3.605,1
20120401|2011-12-07 10:00,7,3.5645,3.5645,3.5645,3.5645,1
20120401|2011-12-07 14:30,7,3.5575,3.5575,3.5575,3.5575,1
20120401|2011-12-08 09:30,8,3.525,3.525,3.515,3.515,2
20120401|2011-12-08 18:30,9,3.5045,3.5045,3.5045,3.5045,1
20120401|2011-12-12 07:00,12,3.478,3.478,3.478,3.478,1
20120401|2011-12-12 09:30,12,3.461,3.461,3.461,3.461,1
20120401|2011-12-13 07:30,13,3.471,3.4715,3.471,3.4715,7
20120401|2011-12-13 09:30,13,3.478,3.478,3.478,3.478,1
20120401|2011-12-13 10:30,13,3.449,3.4585,3.449,3.4585,4
20120401|2011-12-13 13:30,13,3.421,3.421,3.421,3.421,1
20120401|2011-12-14 11:00,14,3.2765,3.2765,3.2765,3.2765,4
20120401|2011-12-14 11:30,14,3.276,3.276,3.276,3.276,4
20120401|2011-12-14 12:00,14,3.295,3.295,3.295,3.295,1
20120401|2011-12-15 08:00,15,3.326,3.326,3.326,3.326,2
20120401|2011-12-15 08:30,15,3.3065,3.308,3.3065,3.308,2
20120401|2011-12-15 09:30,15,3.2615,3.2615,3.2615,3.2615,1
20120401|2011-12-15 10:00,15,3.265,3.265,3.265,3.265,1
20120401|2011-12-15 11:30,15,3.275,3.275,3.275,3.275,1
20120401|2011-12-15 12:30,15,3.2875,3.2875,3.2875,3.2875,1
20120401|2011-12-15 13:00,15,3.281,3.2875,3.281,3.2875,3
20120401|2011-12-15 14:00,15,3.273,3.273,3.273,3.273,1
20120401|2011-12-15 14:30,15,3.2665,3.2665,3.2665,3.2665,2
20120401|2011-12-15 18:00,16,3.2935,3.294,3.2935,3.294,3
20120401|2011-12-15 20:00,16,3.309,3.309,3.309,3.309,1
20120401|2011-12-16 07:30,16,3.363,3.363,3.363,3.363,1
20120401|2011-12-16 09:00,16,3.348,3.348,3.348,3.348,1
20120401|2011-12-16 11:00,16,3.33,3.33,3.33,3.33,1
20120401|2011-12-18 18:00,19,3.3385,3.3385,3.3385,3.3385,1
20120401|2011-12-19 14:00,19,3.312,3.312,3.312,3.312,2
20120401|2011-12-20 10:00,20,3.395,3.3975,3.395,3.3975,4
20120401|2011-12-21 09:00,21,3.395,3.3955,3.395,3.3955,4
20120401|2011-12-21 10:30,21,3.3915,3.3915,3.3915,3.3915,7
20120401|2011-12-21 11:30,21,3.395,3.395,3.395,3.395,1
20120401|2011-12-22 07:00,22,3.43,3.432,3.43,3.432,20
20120401|2011-12-22 08:00,22,3.4115,3.4115,3.4115,3.4115,1
20120401|2011-12-22 12:00,22,3.4285,3.4285,3.4285,3.4285,1
20120401|2011-12-22 13:30,22,3.4305,3.4305,3.4305,3.4305,1
20120401|2011-12-23 09:30,23,3.479,3.479,3.479,3.479,1
20120401|2011-12-26 17:00,27,3.435,3.435,3.435,3.435,1
20120401|2011-12-27 07:00,27,3.412,3.412,3.412,3.412,1
20120401|2011-12-28 13:00,28,3.367,3.367,3.367,3.367,1
20120401|2011-12-29 08:30,29,3.396,3.396,3.396,3.396,1
20120401|2011-12-29 12:00,29,3.382,3.382,3.382,3.382,1
20120401|2011-12-30 12:30,30,3.441,3.441,3.441,3.441,1
20120401|2012-01-03 05:00,3,3.4925,3.4925,3.4925,3.4925,2
20120401|2012-01-03 08:30,3,3.5025,3.5025,3.5025,3.5025,7
20120401|2012-01-03 09:00,3,3.5155,3.5155,3.5155,3.5155,2
20120401|2012-01-03 11:00,3,3.5395,3.543,3.5395,3.543,2
20120401|2012-01-03 11:30,3,3.535,3.535,3.535,3.535,1
20120401|2012-01-03 12:00,3,3.534,3.535,3.534,3.535,7
20120401|2012-01-04 10:00,4,3.4425,3.4425,3.4425,3.4425,1
20120401|2012-01-05 07:00,5,3.411,3.411,3.411,3.411,1
20120401|2012-01-05 09:30,5,3.4105,3.4105,3.4105,3.4105,3
20120401|2012-01-05 10:00,5,3.4035,3.415,3.4035,3.415,9
20120401|2012-01-05 12:30,5,3.4385,3.4385,3.4385,3.4385,1
20120401|2012-01-06 09:00,6,3.4085,3.4085,3.4085,3.4085,1
20120401|2012-01-06 10:30,6,3.447,3.447,3.447,3.447,1
20120401|2012-01-06 11:30,6,3.446,3.446,3.446,3.446,1
20120401|2012-01-09 08:00,9,3.4385,3.4385,3.4385,3.4385,1
20120401|2012-01-09 10:30,9,3.411,3.411,3.411,3.411,2
20120401|2012-01-09 11:00,9,3.412,3.412,3.412,3.412,1
20120401|2012-01-09 23:30,10,3.452,3.452,3.452,3.452,1
20120401|2012-01-10 14:30,10,3.512,3.512,3.512,3.512,1
20120401|2012-01-11 03:00,11,3.54,3.557,3.54,3.557,16
20120401|2012-01-11 04:00,11,3.561,3.561,3.561,3.561,4
20120401|2012-01-11 11:00,11,3.542,3.542,3.542,3.542,1
20120401|2012-01-12 09:00,12,3.6685,3.6685,3.668,3.668,4
20120401|2012-01-12 09:30,12,3.6475,3.6475,3.6475,3.6475,1
20120401|2012-01-12 11:30,12,3.6565,3.657,3.6565,3.657,2
20120401|2012-01-13 08:00,13,3.6185,3.6185,3.6185,3.6185,2
20120401|2012-01-16 00:30,17,3.6565,3.6565,3.6565,3.6565,2
20120401|2012-01-16 02:00,17,3.663,3.663,3.6625,3.6625,2
20120401|2012-01-16 02:30,17,3.675,3.675,3.675,3.675,2
20120401|2012-01-16 08:00,17,3.668,3.6705,3.668,3.6705,2
20120401|2012-01-16 20:00,17,3.7145,3.7145,3.7145,3.7145,10
20120401|2012-01-17 00:30,17,3.756,3.756,3.756,3.756,1
20120401|2012-01-17 07:00,17,3.7425,3.7425,3.7425,3.7425,1
20120401|2012-01-17 07:30,17,3.736,3.736,3.736,3.736,1
20120401|2012-01-17 08:30,17,3.725,3.731,3.721,3.721,3
20120401|2012-01-17 09:00,17,3.7175,3.7215,3.7175,3.7215,2
20120401|2012-01-17 09:30,17,3.7285,3.7285,3.7285,3.7285,3
20120401|2012-01-17 10:00,17,3.737,3.737,3.737,3.737,3
20120401|2012-01-17 10:30,17,3.7355,3.7355,3.7355,3.7355,1
20120401|2012-01-17 17:00,18,3.7325,3.7325,3.7325,3.7325,3
20120401|2012-01-18 07:00,18,3.7405,3.7405,3.734,3.736,4
20120401|2012-01-18 07:30,18,3.7365,3.7365,3.7365,3.7365,1
20120401|2012-01-18 08:30,18,3.7365,3.7365,3.7365,3.7365,1
20120401|2012-01-18 15:30,18,3.771,3.7715,3.771,3.7715,3
20120401|2012-01-18 17:30,19,3.78,3.78,3.7785,3.7785,2
20120401|2012-01-18 19:00,19,3.794,3.797,3.794,3.797,2
20120401|2012-01-18 21:30,19,3.79,3.79,3.79,3.79,10
20120401|2012-01-18 22:00,19,3.794,3.794,3.794,3.794,1
20120401|2012-01-19 08:00,19,3.8025,3.8035,3.8025,3.8035,8
20120401|2012-01-19 09:30,19,3.8025,3.8025,3.8025,3.8025,1
20120401|2012-01-19 10:30,19,3.81,3.81,3.81,3.81,1
20120401|2012-01-19 11:30,19,3.81,3.81,3.81,3.81,6
20120401|2012-01-19 15:00,19,3.8245,3.826,3.8245,3.826,2
20120401|2012-01-20 07:00,20,3.77,3.774,3.77,3.774,4
20120401|2012-01-20 08:30,20,3.7725,3.7725,3.7725,3.7725,2
20120401|2012-01-20 09:30,20,3.777,3.777,3.777,3.777,1
20120401|2012-01-20 10:30,20,3.7455,3.751,3.7455,3.751,4
20120401|2012-01-20 11:00,20,3.754,3.754,3.754,3.754,3
20120401|2012-01-20 12:00,20,3.741,3.741,3.741,3.741,1
20120401|2012-01-20 12:30,20,3.7535,3.7535,3.7535,3.7535,1
20120401|2012-01-23 03:30,23,3.77,3.77,3.77,3.77,5
20120401|2012-01-23 08:30,23,3.8095,3.81,3.8095,3.81,4
20120401|2012-01-23 10:30,23,3.8165,3.8165,3.8165,3.8165,4
20120401|2012-01-23 11:00,23,3.801,3.801,3.801,3.801,1
20120401|2012-01-23 13:30,23,3.8115,3.8115,3.8115,3.8115,2
20120401|2012-01-23 17:30,24,3.8185,3.8185,3.8185,3.8185,1
20120401|2012-01-23 19:00,24,3.81,3.81,3.81,3.81,1
20120401|2012-01-23 20:30,24,3.8025,3.8025,3.8025,3.8025,1
20120401|2012-01-24 04:00,24,3.796,3.796,3.79,3.79,4
20120401|2012-01-24 05:00,24,3.778,3.778,3.773,3.773,2
20120401|2012-01-24 07:00,24,3.765,3.765,3.765,3.765,1
20120401|2012-01-24 08:00,24,3.76,3.7685,3.76,3.7685,4
20120401|2012-01-24 08:30,24,3.773,3.775,3.773,3.775,8
20120401|2012-01-24 11:30,24,3.8165,3.8165,3.8165,3.8165,1
20120401|2012-01-24 12:00,24,3.8175,3.8175,3.8155,3.8155,3
20120401|2012-01-24 17:30,25,3.8405,3.8425,3.84,3.8425,12
20120401|2012-01-24 21:30,25,3.835,3.835,3.835,3.835,1
20120401|2012-01-24 22:30,25,3.837,3.837,3.837,3.837,2
20120401|2012-01-24 23:00,25,3.828,3.83,3.828,3.83,4
20120401|2012-01-25 03:00,25,3.8165,3.8165,3.8165,3.8165,2
20120401|2012-01-25 03:30,25,3.8,3.8,3.8,3.8,6
20120401|2012-01-25 05:30,25,3.7855,3.7855,3.7855,3.7855,10
20120401|2012-01-25 08:00,25,3.79,3.799,3.79,3.799,2
20120401|2012-01-25 10:30,25,3.8185,3.8185,3.8185,3.8185,3
20120401|2012-01-25 11:30,25,3.83,3.83,3.83,3.83,2
20120401|2012-01-25 12:00,25,3.846,3.859,3.846,3.859,9
20120401|2012-01-25 15:30,25,3.8535,3.8535,3.8535,3.8535,1
20120401|2012-01-26 03:30,26,3.9,3.9,3.9,3.9,2
20120401|2012-01-26 07:30,26,3.9165,3.9165,3.916,3.916,5
20120401|2012-01-26 08:00,26,3.9025,3.9025,3.9025,3.9025,1
20120401|2012-01-26 10:30,26,3.8895,3.8905,3.8895,3.8905,5
20120401|2012-01-26 11:30,26,3.909,3.909,3.909,3.909,1
20120401|2012-01-26 14:00,26,3.898,3.898,3.898,3.898,1
20120401|2012-01-30 02:00,30,3.8385,3.8385,3.8385,3.8385,2
20120401|2012-01-30 02:30,30,3.8205,3.8205,3.8205,3.8205,1
20120401|2012-01-30 05:00,30,3.8215,3.8225,3.8215,3.8225,2
20120401|2012-01-30 07:00,30,3.842,3.842,3.842,3.842,3
20120401|2012-01-30 08:30,30,3.843,3.843,3.8355,3.8355,9
20120401|2012-01-30 09:00,30,3.8465,3.8465,3.8415,3.8415,4
20120401|2012-01-30 09:30,30,3.837,3.837,3.837,3.837,1
20120401|2012-01-30 10:00,30,3.8385,3.8385,3.828,3.83,35
20120401|2012-01-30 10:30,30,3.835,3.835,3.835,3.835,1
20120401|2012-01-30 23:00,31,3.833,3.833,3.833,3.833,1
20120401|2012-01-31 06:30,31,3.87,3.87,3.87,3.87,2
20120401|2012-01-31 08:00,31,3.8765,3.8795,3.8765,3.8795,4
20120401|2012-01-31 08:30,31,3.8745,3.8745,3.8565,3.8565,7
20120401|2012-01-31 09:30,31,3.829,3.829,3.829,3.829,1
20120401|2012-01-31 10:00,31,3.772,3.7895,3.772,3.7895,3
20120401|2012-01-31 10:30,31,3.7855,3.7915,3.7845,3.7845,5
20120401|2012-01-31 11:30,31,3.796,3.796,3.796,3.796,1
20120401|2012-01-31 12:00,31,3.8025,3.8025,3.8025,3.8025,2
20120401|2012-01-31 13:00,31,3.8005,3.8005,3.7995,3.7995,8
20120401|2012-01-31 18:00,1,3.785,3.785,3.785,3.785,1
20120401|2012-01-31 23:00,1,3.7875,3.7875,3.7875,3.7875,1
20120401|2012-01-31 23:30,1,3.783,3.783,3.783,3.783,2
20120401|2012-02-01 01:00,1,3.7775,3.7775,3.7775,3.7775,1
20120401|2012-02-01 01:30,1,3.7825,3.785,3.7825,3.785,2
20120401|2012-02-01 04:30,1,3.8235,3.8235,3.822,3.822,2
20120401|2012-02-01 07:30,1,3.813,3.813,3.813,3.813,2
20120401|2012-02-01 08:00,1,3.82,3.82,3.82,3.82,1
20120401|2012-02-01 08:30,1,3.822,3.822,3.8145,3.8145,3
20120401|2012-02-01 09:00,1,3.804,3.8045,3.804,3.8045,7
20120401|2012-02-01 10:30,1,3.833,3.8435,3.83,3.8375,9
20120401|2012-02-01 11:00,1,3.84,3.84,3.84,3.84,1
20120401|2012-02-01 11:30,1,3.845,3.845,3.842,3.8425,4
20120401|2012-02-01 12:00,1,3.8525,3.8525,3.8525,3.8525,1
20120401|2012-02-01 13:00,1,3.845,3.845,3.845,3.845,1
20120401|2012-02-01 13:30,1,3.848,3.848,3.84,3.84,5
20120401|2012-02-01 17:00,2,3.846,3.846,3.846,3.846,1
20120401|2012-02-02 03:00,2,3.8225,3.8225,3.8225,3.8225,1
20120401|2012-02-02 05:00,2,3.822,3.822,3.822,3.822,2
20120401|2012-02-02 06:00,2,3.804,3.804,3.7965,3.7965,2
20120401|2012-02-02 07:00,2,3.802,3.804,3.802,3.804,2
20120401|2012-02-02 07:30,2,3.8165,3.8165,3.8165,3.8165,2
20120401|2012-02-02 08:00,2,3.807,3.807,3.807,3.807,3
20120401|2012-02-02 09:00,2,3.82,3.82,3.82,3.82,2
20120401|2012-02-02 11:00,2,3.7885,3.7885,3.788,3.788,2
20120401|2012-02-02 11:30,2,3.78,3.789,3.78,3.789,3
20120401|2012-02-02 19:00,3,3.79,3.79,3.79,3.79,1
20120401|2012-02-02 20:30,3,3.804,3.804,3.804,3.804,1
20120401|2012-02-02 23:00,3,3.807,3.807,3.807,3.807,1
20120401|2012-02-02 23:30,3,3.811,3.811,3.811,3.811,1
20120401|2012-02-03 07:00,3,3.803,3.803,3.8015,3.802,11
20120401|2012-02-03 08:00,3,3.852,3.852,3.852,3.852,2
20120401|2012-02-03 08:30,3,3.8655,3.8655,3.8655,3.8655,1
20120401|2012-02-03 09:00,3,3.8695,3.873,3.8695,3.873,2
20120401|2012-02-03 09:30,3,3.872,3.881,3.866,3.881,3
20120401|2012-02-03 11:00,3,3.8995,3.8995,3.8995,3.8995,1
20120401|2012-02-03 12:00,3,3.909,3.911,3.909,3.911,2
20120401|2012-02-03 13:30,3,3.918,3.918,3.918,3.918,1
20120401|2012-02-05 20:30,6,3.88,3.88,3.88,3.88,1
20120401|2012-02-05 21:00,6,3.88,3.88,3.88,3.88,1
20120401|2012-02-06 01:00,6,3.8795,3.8795,3.8795,3.8795,1
20120401|2012-02-06 04:00,6,3.8595,3.8595,3.8585,3.8585,4
20120401|2012-02-06 04:30,6,3.863,3.863,3.863,3.863,1
20120401|2012-02-06 08:30,6,3.863,3.8635,3.863,3.8635,2
20120401|2012-02-06 09:00,6,3.867,3.867,3.867,3.867,2
20120401|2012-02-06 10:30,6,3.8765,3.8765,3.8765,3.8765,1
20120401|2012-02-06 14:30,6,3.875,3.875,3.875,3.875,1
20120401|2012-02-06 20:30,7,3.86,3.86,3.86,3.86,7
20120401|2012-02-06 22:00,7,3.841,3.8425,3.841,3.842,4
20120401|2012-02-07 04:00,7,3.8385,3.8385,3.8385,3.8385,1
20120401|2012-02-07 05:30,7,3.82,3.821,3.82,3.821,3
20120401|2012-02-07 08:00,7,3.8345,3.8345,3.8345,3.8345,4
20120401|2012-02-07 09:00,7,3.827,3.827,3.827,3.827,1
20120401|2012-02-07 11:30,7,3.879,3.879,3.879,3.879,1
20120401|2012-02-07 12:00,7,3.8845,3.886,3.8845,3.886,2
20120401|2012-02-07 12:30,7,3.875,3.875,3.875,3.875,7
20120401|2012-02-07 14:30,7,3.871,3.871,3.871,3.871,1
20120401|2012-02-07 23:00,8,3.8845,3.8845,3.8845,3.8845,1
20120401|2012-02-08 00:00,8,3.916,3.916,3.916,3.916,1
20120401|2012-02-08 00:30,8,3.9275,3.9275,3.927,3.927,5
20120401|2012-02-08 08:30,8,3.9365,3.9365,3.9365,3.9365,4
20120401|2012-02-08 10:00,8,3.9045,3.9045,3.9045,3.9045,1
20120401|2012-02-08 11:30,8,3.9035,3.91,3.903,3.91,3
20120401|2012-02-08 12:30,8,3.903,3.903,3.903,3.903,1
20120401|2012-02-08 13:00,8,3.903,3.903,3.903,3.903,1
20120401|2012-02-08 14:00,8,3.9085,3.9085,3.9085,3.9085,1
20120401|2012-02-08 17:00,9,3.901,3.901,3.901,3.901,1
20120401|2012-02-08 18:30,9,3.8905,3.8905,3.8905,3.8905,1
20120401|2012-02-08 21:30,9,3.8915,3.8915,3.8915,3.8915,1
20120401|2012-02-08 23:00,9,3.899,3.899,3.899,3.899,1
20120401|2012-02-09 08:00,9,3.948,3.948,3.948,3.948,1
20120401|2012-02-09 08:30,9,3.97,3.97,3.97,3.97,1
20120401|2012-02-09 09:30,9,3.9725,3.98,3.9725,3.98,2
20120401|2012-02-09 10:00,9,3.972,3.98,3.972,3.98,5
20120401|2012-02-09 10:30,9,3.981,3.981,3.981,3.981,1
20120401|2012-02-09 12:00,9,3.978,3.978,3.978,3.978,1
20120401|2012-02-09 15:00,9,3.975,3.9755,3.975,3.975,3
20120401|2012-02-09 18:30,10,3.9615,3.9615,3.9605,3.9605,7
20120401|2012-02-09 19:00,10,3.961,3.9615,3.959,3.9595,13
20120401|2012-02-09 19:30,10,3.961,3.961,3.961,3.961,5
20120401|2012-02-09 20:00,10,3.9515,3.9515,3.9515,3.9515,1
20120401|2012-02-10 06:00,10,3.9255,3.9255,3.9255,3.9255,1
20120401|2012-02-10 06:30,10,3.922,3.922,3.922,3.922,1
20120401|2012-02-10 08:00,10,3.8965,3.8965,3.8965,3.8965,1
20120401|2012-02-10 08:30,10,3.8785,3.88,3.8785,3.88,3
20120401|2012-02-10 09:30,10,3.8675,3.8675,3.8675,3.8675,1
20120401|2012-02-10 10:30,10,3.869,3.87,3.869,3.87,7
20120401|2012-02-10 11:30,10,3.8665,3.8665,3.8665,3.8665,1
20120401|2012-02-10 13:00,10,3.864,3.864,3.864,3.864,1
20120401|2012-02-10 14:30,10,3.8575,3.8575,3.8575,3.8575,1
20120401|2012-02-12 17:00,13,3.887,3.887,3.887,3.887,1
20120401|2012-02-12 17:30,13,3.888,3.888,3.888,3.888,1
20120401|2012-02-12 20:00,13,3.884,3.884,3.884,3.884,1
20120401|2012-02-13 06:30,13,3.8915,3.8925,3.8915,3.8925,2
20120401|2012-02-13 07:00,13,3.898,3.898,3.8865,3.89,45
20120401|2012-02-13 08:00,13,3.885,3.885,3.877,3.877,23
20120401|2012-02-13 08:30,13,3.844,3.85,3.832,3.832,24
20120401|2012-02-13 09:00,13,3.8425,3.843,3.827,3.8315,59
20120401|2012-02-13 09:30,13,3.83,3.8345,3.8285,3.8345,44
20120401|2012-02-13 10:30,13,3.8305,3.8335,3.83,3.8325,55
20120401|2012-02-13 20:30,14,3.84,3.84,3.84,3.84,5
20120401|2012-02-14 00:00,14,3.829,3.831,3.829,3.831,10
20120401|2012-02-14 02:30,14,3.833,3.833,3.833,3.833,2
20120401|2012-02-14 03:30,14,3.8255,3.8255,3.8255,3.8255,1
20120401|2012-02-14 05:30,14,3.849,3.849,3.849,3.849,1
20120401|2012-02-14 06:00,14,3.8435,3.8435,3.8435,3.8435,1
20120401|2012-02-14 06:30,14,3.833,3.833,3.81,3.8145,11
20120401|2012-02-14 07:00,14,3.8115,3.8115,3.8115,3.8115,1
20120401|2012-02-14 08:00,14,3.8,3.8,3.797,3.797,14
20120401|2012-02-14 08:30,14,3.823,3.823,3.819,3.8215,4
20120401|2012-02-14 09:00,14,3.7935,3.7935,3.7935,3.7935,1
20120401|2012-02-14 09:30,14,3.8165,3.8165,3.805,3.8065,49
20120401|2012-02-14 10:00,14,3.813,3.813,3.8125,3.8125,2
20120401|2012-02-14 10:30,14,3.8315,3.8315,3.8315,3.8315,1
20120401|2012-02-14 11:00,14,3.83,3.8305,3.83,3.8305,3
20120401|2012-02-14 11:30,14,3.832,3.832,3.8225,3.8225,2
20120401|2012-02-14 12:00,14,3.8195,3.8195,3.8195,3.8195,5
20120401|2012-02-14 13:00,14,3.8225,3.823,3.8145,3.8145,6
20120401|2012-02-14 13:30,14,3.811,3.811,3.811,3.811,5
20120401|2012-02-14 15:30,14,3.8335,3.8335,3.8335,3.8335,1
20120401|2012-02-14 17:30,15,3.836,3.836,3.836,3.836,1
20120401|2012-02-14 18:00,15,3.84,3.84,3.84,3.84,1
20120401|2012-02-15 00:30,15,3.8655,3.8655,3.8655,3.8655,1
20120401|2012-02-15 03:30,15,3.859,3.859,3.859,3.859,20
20120401|2012-02-15 06:00,15,3.8435,3.8435,3.8435,3.8435,1
20120401|2012-02-15 07:30,15,3.815,3.8185,3.815,3.8185,5
20120401|2012-02-15 08:00,15,3.827,3.827,3.827,3.827,1
20120401|2012-02-15 08:30,15,3.8135,3.816,3.8115,3.8115,14
20120401|2012-02-15 09:00,15,3.813,3.813,3.797,3.797,3
20120401|2012-02-15 09:30,15,3.808,3.808,3.808,3.808,1
20120401|2012-02-15 10:00,15,3.799,3.803,3.799,3.803,2
20120401|2012-02-15 10:30,15,3.806,3.8175,3.806,3.8175,2
20120401|2012-02-15 11:30,15,3.8205,3.8205,3.814,3.814,3
20120401|2012-02-15 12:00,15,3.805,3.805,3.805,3.805,4
20120401|2012-02-15 14:00,15,3.805,3.805,3.805,3.805,1
20120401|2012-02-15 15:00,15,3.814,3.814,3.814,3.814,1
20120401|2012-02-15 20:00,16,3.78,3.78,3.7785,3.7785,4
20120401|2012-02-15 21:00,16,3.7645,3.7645,3.7645,3.7645,3
20120401|2012-02-15 23:00,16,3.76,3.76,3.76,3.76,1
20120401|2012-02-15 23:30,16,3.75,3.75,3.75,3.75,1
20120401|2012-02-16 02:00,16,3.756,3.757,3.756,3.757,4
20120401|2012-02-16 04:00,16,3.768,3.768,3.762,3.762,2
20120401|2012-02-16 04:30,16,3.7665,3.7665,3.7665,3.7665,1
20120401|2012-02-16 05:00,16,3.7655,3.7665,3.762,3.762,4
20120401|2012-02-16 06:30,16,3.738,3.738,3.738,3.738,1
20120401|2012-02-16 07:00,16,3.7425,3.743,3.7385,3.7385,22
20120401|2012-02-16 07:30,16,3.742,3.7535,3.7385,3.742,263
20120401|2012-02-16 08:00,16,3.7535,3.755,3.7535,3.755,2
20120401|2012-02-16 09:30,16,3.7625,3.765,3.7625,3.765,6
20120401|2012-02-16 10:00,16,3.7815,3.7815,3.7815,3.7815,2
20120401|2012-02-16 10:30,16,3.786,3.794,3.786,3.794,2
20120401|2012-02-16 11:00,16,3.8,3.804,3.8,3.8,3
20120401|2012-02-16 11:30,16,3.8,3.8,3.799,3.799,3
20120401|2012-02-16 12:00,16,3.8065,3.8065,3.804,3.8045,24
20120401|2012-02-16 12:30,16,3.8045,3.81,3.8045,3.81,6
20120401|2012-02-16 15:30,16,3.816,3.816,3.816,3.816,3
20120401|2012-02-16 23:30,17,3.8305,3.8305,3.8305,3.8305,1
20120401|2012-02-17 03:30,17,3.8065,3.8065,3.8065,3.8065,1
20120401|2012-02-17 05:00,17,3.803,3.803,3.803,3.803,10
20120401|2012-02-17 07:00,17,3.805,3.805,3.805,3.805,1
20120401|2012-02-17 08:00,17,3.788,3.7895,3.788,3.7895,6
20120401|2012-02-17 08:30,17,3.7745,3.7745,3.7725,3.7725,3
20120401|2012-02-17 10:00,17,3.7595,3.7595,3.729,3.731,14
20120401|2012-02-17 10:30,17,3.7115,3.7115,3.708,3.708,5
20120401|2012-02-17 11:00,17,3.716,3.716,3.716,3.716,2
20120401|2012-02-17 12:00,17,3.719,3.719,3.719,3.719,2
20120401|2012-02-17 12:30,17,3.722,3.723,3.722,3.723,4
20120401|2012-02-17 13:30,17,3.7235,3.7235,3.7235,3.7235,1
20120401|2012-02-17 14:30,17,3.7175,3.7175,3.7175,3.7175,5
20120401|2012-02-17 15:30,17,3.7265,3.728,3.7265,3.728,7
20120401|2012-02-19 19:00,21,3.8055,3.8055,3.8055,3.8055,1
20120401|2012-02-19 19:30,21,3.783,3.783,3.783,3.783,1
20120401|2012-02-19 20:30,21,3.783,3.783,3.776,3.7775,3
20120401|2012-02-19 21:30,21,3.7725,3.7725,3.7725,3.7725,1
20120401|2012-02-20 00:00,21,3.769,3.769,3.767,3.767,7
20120401|2012-02-20 02:30,21,3.7725,3.7725,3.7725,3.7725,1
20120401|2012-02-20 04:00,21,3.7725,3.7725,3.7725,3.7725,1
20120401|2012-02-20 06:30,21,3.748,3.748,3.748,3.748,2
20120401|2012-02-20 07:30,21,3.734,3.737,3.7335,3.737,8
20120401|2012-02-20 08:00,21,3.75,3.752,3.7475,3.7475,7
20120401|2012-02-20 19:00,21,3.774,3.774,3.774,3.774,1
20120401|2012-02-20 19:30,21,3.786,3.786,3.786,3.786,1
20120401|2012-02-20 20:00,21,3.7865,3.7865,3.7765,3.7765,6
20120401|2012-02-20 20:30,21,3.7625,3.765,3.76,3.76,4
20120401|2012-02-20 21:00,21,3.78,3.781,3.78,3.781,2
20120401|2012-02-20 22:30,21,3.774,3.774,3.774,3.774,2
20120401|2012-02-21 00:00,21,3.7935,3.7935,3.7935,3.7935,2
20120401|2012-02-21 00:30,21,3.7925,3.7925,3.7925,3.7925,2
20120401|2012-02-21 03:00,21,3.806,3.81,3.8055,3.81,7
20120401|2012-02-21 05:00,21,3.794,3.794,3.7925,3.7925,4
20120401|2012-02-21 06:00,21,3.778,3.778,3.777,3.777,2
20120401|2012-02-21 06:30,21,3.801,3.8015,3.801,3.8015,2
20120401|2012-02-21 07:00,21,3.79,3.81,3.79,3.81,12
20120401|2012-02-21 07:30,21,3.817,3.8175,3.8165,3.8165,7
20120401|2012-02-21 08:00,21,3.8215,3.8215,3.818,3.818,7
20120401|2012-02-21 08:30,21,3.8155,3.8155,3.8045,3.805,6
20120401|2012-02-21 09:00,21,3.8045,3.8045,3.8045,3.8045,1
20120401|2012-02-21 09:30,21,3.83,3.83,3.824,3.824,4
20120401|2012-02-21 10:00,21,3.8215,3.8445,3.8215,3.84,15
20120401|2012-02-21 10:30,21,3.8325,3.837,3.8325,3.837,12
20120401|2012-02-21 11:00,21,3.843,3.843,3.838,3.8395,5
20120401|2012-02-21 11:30,21,3.835,3.835,3.835,3.835,3
20120401|2012-02-21 13:00,21,3.8365,3.8365,3.8365,3.8365,5
20120401|2012-02-21 14:00,21,3.8235,3.8235,3.8235,3.8235,1
20120401|2012-02-21 15:00,21,3.8325,3.8325,3.8325,3.8325,1
20120401|2012-02-21 15:30,21,3.8315,3.8315,3.8315,3.8315,1
20120401|2012-02-21 17:00,22,3.8335,3.8335,3.832,3.832,7
20120401|2012-02-21 20:30,22,3.825,3.825,3.825,3.825,1
20120401|2012-02-21 22:30,22,3.842,3.842,3.842,3.842,1
20120401|2012-02-22 01:30,22,3.85,3.854,3.85,3.854,13
20120401|2012-02-22 02:00,22,3.8485,3.8485,3.8405,3.8405,2
20120401|2012-02-22 03:00,22,3.8275,3.8285,3.8275,3.828,9
20120401|2012-02-22 04:30,22,3.819,3.819,3.819,3.819,2
20120401|2012-02-22 06:00,22,3.805,3.808,3.805,3.808,8
20120401|2012-02-22 06:30,22,3.8195,3.8195,3.8195,3.8195,1
20120401|2012-02-22 07:00,22,3.804,3.804,3.7995,3.7995,6
20120401|2012-02-22 07:30,22,3.803,3.803,3.803,3.803,1
20120401|2012-02-22 08:00,22,3.818,3.818,3.8135,3.814,4
20120401|2012-02-22 08:30,22,3.825,3.825,3.825,3.825,6
20120401|2012-02-22 09:00,22,3.821,3.8275,3.8175,3.8275,14
20120401|2012-02-22 10:00,22,3.8385,3.8385,3.8385,3.8385,6
20120401|2012-02-22 12:00,22,3.84,3.845,3.839,3.845,7
20120401|2012-02-22 12:30,22,3.845,3.845,3.845,3.845,1
20120401|2012-02-22 13:00,22,3.852,3.852,3.852,3.852,1
20120401|2012-02-22 13:30,22,3.843,3.843,3.843,3.843,1
20120401|2012-02-22 14:30,22,3.8415,3.8415,3.8415,3.8415,1
20120401|2012-02-22 22:00,23,3.8285,3.8285,3.8285,3.8285,7
20120401|2012-02-22 23:00,23,3.8275,3.8275,3.8275,3.8275,1
20120401|2012-02-23 00:00,23,3.815,3.8175,3.815,3.8175,2
20120401|2012-02-23 00:30,23,3.8275,3.8275,3.8275,3.8275,3
20120401|2012-02-23 01:30,23,3.8285,3.8285,3.8285,3.8285,2
20120401|2012-02-23 03:00,23,3.841,3.841,3.8405,3.8405,3
20120401|2012-02-23 03:30,23,3.837,3.837,3.837,3.837,1
20120401|2012-02-23 04:00,23,3.828,3.828,3.828,3.828,1
20120401|2012-02-23 05:30,23,3.83,3.83,3.83,3.83,4
20120401|2012-02-23 06:30,23,3.826,3.826,3.826,3.826,1
20120401|2012-02-23 07:00,23,3.82,3.82,3.82,3.82,1
20120401|2012-02-23 08:00,23,3.821,3.8255,3.8115,3.8115,5
20120401|2012-02-23 08:30,23,3.8025,3.8025,3.784,3.7845,7
20120401|2012-02-23 09:00,23,3.788,3.792,3.788,3.79,4
20120401|2012-02-23 09:30,23,3.8,3.8015,3.8,3.8015,6
20120401|2012-02-23 10:00,23,3.813,3.813,3.81,3.81,6
20120401|2012-02-23 10:30,23,3.8025,3.8025,3.8025,3.8025,1
20120401|2012-02-23 11:00,23,3.8065,3.819,3.8065,3.819,6
20120401|2012-02-23 11:30,23,3.818,3.818,3.818,3.818,5
20120401|2012-02-23 12:00,23,3.8075,3.8075,3.8075,3.8075,1
20120401|2012-02-23 12:30,23,3.8125,3.8125,3.81,3.8115,4
20120401|2012-02-23 14:00,23,3.8095,3.8095,3.8095,3.8095,4
20120401|2012-02-23 14:30,23,3.818,3.818,3.815,3.815,9
20120401|2012-02-23 17:00,24,3.822,3.83,3.822,3.83,4
20120401|2012-02-23 17:30,24,3.827,3.827,3.827,3.827,3
20120401|2012-02-23 18:30,24,3.8255,3.8255,3.8255,3.8255,5
20120401|2012-02-23 21:00,24,3.811,3.811,3.811,3.811,7
20120401|2012-02-23 22:00,24,3.8045,3.8045,3.804,3.804,2
20120401|2012-02-23 22:30,24,3.806,3.8095,3.806,3.8095,8
20120401|2012-02-23 23:30,24,3.802,3.802,3.8,3.8,3
20120401|2012-02-24 02:30,24,3.806,3.806,3.806,3.806,1
20120401|2012-02-24 04:00,24,3.818,3.818,3.817,3.817,2
20120401|2012-02-24 05:00,24,3.825,3.825,3.822,3.822,7
20120401|2012-02-24 05:30,24,3.831,3.831,3.822,3.822,2
20120401|2012-02-24 06:00,24,3.84,3.8415,3.84,3.8415,3
20120401|2012-02-24 06:30,24,3.829,3.829,3.829,3.829,10
20120401|2012-02-24 07:30,24,3.825,3.825,3.818,3.8235,4
20120401|2012-02-24 08:30,24,3.837,3.837,3.837,3.837,3
20120401|2012-02-24 09:00,24,3.867,3.8685,3.865,3.8665,16
20120401|2012-02-24 09:30,24,3.86,3.87,3.86,3.8675,15
20120401|2012-02-24 10:00,24,3.868,3.8845,3.867,3.8845,8
20120401|2012-02-24 11:00,24,3.875,3.875,3.875,3.875,1
20120401|2012-02-24 12:00,24,3.875,3.875,3.8735,3.8735,2
20120401|2012-02-24 12:30,24,3.8735,3.874,3.8735,3.874,3
20120401|2012-02-24 13:00,24,3.868,3.868,3.867,3.867,8
20120401|2012-02-24 13:30,24,3.865,3.865,3.864,3.864,2
20120401|2012-02-26 17:00,27,3.864,3.868,3.864,3.868,3
20120401|2012-02-26 19:00,27,3.8665,3.8665,3.8665,3.8665,2
20120401|2012-02-26 19:30,27,3.859,3.861,3.859,3.861,4
20120401|2012-02-26 20:30,27,3.8545,3.8545,3.8545,3.8545,1
20120401|2012-02-26 23:30,27,3.873,3.873,3.873,3.873,1
20120401|2012-02-27 01:00,27,3.866,3.867,3.866,3.867,5
20120401|2012-02-27 01:30,27,3.868,3.868,3.868,3.868,2
20120401|2012-02-27 02:30,27,3.85,3.85,3.845,3.845,9
20120401|2012-02-27 03:00,27,3.845,3.845,3.845,3.845,1
20120401|2012-02-27 03:30,27,3.845,3.845,3.842,3.842,2
20120401|2012-02-27 04:00,27,3.837,3.837,3.837,3.837,1
20120401|2012-02-27 05:00,27,3.84,3.84,3.84,3.84,2
20120401|2012-02-27 05:30,27,3.841,3.842,3.841,3.842,5
20120401|2012-02-27 06:00,27,3.843,3.843,3.843,3.843,1
20120401|2012-02-27 06:30,27,3.832,3.836,3.8305,3.836,4
20120401|2012-02-27 07:00,27,3.838,3.838,3.8355,3.8355,2
20120401|2012-02-27 07:30,27,3.8485,3.849,3.846,3.846,8
20120401|2012-02-27 08:00,27,3.8485,3.8495,3.8385,3.842,19
20120401|2012-02-27 08:30,27,3.845,3.8485,3.845,3.8475,5
20120401|2012-02-27 09:00,27,3.8585,3.871,3.8585,3.869,16
20120401|2012-02-27 09:30,27,3.8645,3.8755,3.8605,3.875,9
20120401|2012-02-27 10:00,27,3.879,3.891,3.879,3.8865,8
20120401|2012-02-27 10:30,27,3.8875,3.8875,3.8855,3.8855,5
20120401|2012-02-27 11:00,27,3.883,3.8875,3.882,3.8875,4
20120401|2012-02-27 11:30,27,3.889,3.889,3.889,3.889,1
20120401|2012-02-27 12:00,27,3.892,3.892,3.8915,3.8915,3
20120401|2012-02-27 12:30,27,3.8835,3.885,3.8805,3.8805,3
20120401|2012-02-27 13:00,27,3.8755,3.8755,3.8755,3.8755,1
20120401|2012-02-27 13:30,27,3.875,3.875,3.875,3.875,2
20120401|2012-02-27 14:00,27,3.8765,3.877,3.868,3.868,48
20120401|2012-02-27 14:30,27,3.865,3.865,3.865,3.865,1
20120401|2012-02-27 17:00,28,3.8765,3.8765,3.87,3.871,3
20120401|2012-02-27 18:30,28,3.87,3.87,3.865,3.865,5
20120401|2012-02-27 19:00,28,3.8745,3.8745,3.8745,3.8745,2
20120401|2012-02-27 19:30,28,3.879,3.8825,3.879,3.8825,3
20120401|2012-02-27 20:00,28,3.877,3.877,3.877,3.877,1
20120401|2012-02-27 20:30,28,3.875,3.875,3.875,3.875,1
20120401|2012-02-27 22:00,28,3.8765,3.8765,3.875,3.875,2
20120401|2012-02-27 22:30,28,3.875,3.877,3.875,3.877,3
20120401|2012-02-27 23:30,28,3.882,3.887,3.882,3.887,5
20120401|2012-02-28 00:00,28,3.8955,3.8965,3.8955,3.8955,3
20120401|2012-02-28 01:00,28,3.896,3.896,3.896,3.896,1
20120401|2012-02-28 01:30,28,3.8975,3.8975,3.8975,3.8975,1
20120401|2012-02-28 04:00,28,3.903,3.903,3.903,3.903,1
20120401|2012-02-28 04:30,28,3.9065,3.9065,3.905,3.905,4
20120401|2012-02-28 05:00,28,3.9035,3.9035,3.9035,3.9035,1
20120401|2012-02-28 05:30,28,3.906,3.906,3.906,3.906,3
20120401|2012-02-28 06:00,28,3.9135,3.923,3.9135,3.9205,19
20120401|2012-02-28 06:30,28,3.93,3.9315,3.925,3.925,18
20120401|2012-02-28 07:00,28,3.928,3.951,3.928,3.9495,27
20120401|2012-02-28 07:30,28,3.9345,3.9355,3.92,3.925,33
20120401|2012-02-28 08:00,28,3.922,3.9275,3.9165,3.9165,22
20120401|2012-02-28 08:30,28,3.91,3.9165,3.902,3.912,23
20120401|2012-02-28 09:00,28,3.924,3.925,3.9105,3.9165,28
20120401|2012-02-28 09:30,28,3.9245,3.926,3.915,3.9185,28
20120401|2012-02-28 10:00,28,3.9185,3.92,3.9135,3.9135,17
20120401|2012-02-28 10:30,28,3.9135,3.915,3.9065,3.915,9
20120401|2012-02-28 11:00,28,3.9175,3.918,3.9175,3.918,6
20120401|2012-02-28 12:00,28,3.9145,3.916,3.914,3.914,5
20120401|2012-02-28 12:30,28,3.9095,3.9095,3.9015,3.9015,3
20120401|2012-02-28 13:00,28,3.9005,3.9005,3.9005,3.9005,1
20120401|2012-02-28 14:00,28,3.9125,3.9125,3.9125,3.9125,3
20120401|2012-02-28 14:30,28,3.912,3.9135,3.912,3.9135,6
20120401|2012-02-28 17:00,29,3.9145,3.9155,3.9145,3.9155,3
20120401|2012-02-28 18:30,29,3.912,3.912,3.908,3.908,2
20120401|2012-02-28 19:00,29,3.898,3.899,3.8965,3.899,7
20120401|2012-02-28 19:30,29,3.899,3.899,3.899,3.899,3
20120401|2012-02-28 20:00,29,3.896,3.896,3.896,3.896,8
20120401|2012-02-28 22:30,29,3.92,3.923,3.9195,3.923,14
20120401|2012-02-28 23:00,29,3.9245,3.9245,3.923,3.9235,4
20120401|2012-02-28 23:30,29,3.921,3.921,3.9205,3.9205,4
20120401|2012-02-29 00:00,29,3.9225,3.9225,3.9225,3.9225,1
20120401|2012-02-29 01:00,29,3.92,3.92,3.92,3.92,2
20120401|2012-02-29 02:00,29,3.932,3.94,3.932,3.94,2
20120401|2012-02-29 04:00,29,3.95,3.95,3.95,3.95,1
20120401|2012-02-29 04:30,29,3.9565,3.9565,3.9385,3.9385,3
20120401|2012-02-29 05:00,29,3.929,3.93,3.927,3.93,3
20120401|2012-02-29 06:00,29,3.9385,3.9415,3.9385,3.94,4
20120401|2012-02-29 07:00,29,3.9295,3.9295,3.9295,3.9295,1
20120401|2012-02-29 07:30,29,3.9395,3.945,3.9335,3.945,7
20120401|2012-02-29 08:00,29,3.943,3.9435,3.937,3.9425,9
20120401|2012-02-29 08:30,29,3.9455,3.952,3.9455,3.952,11
20120401|2012-02-29 09:00,29,3.9465,3.9465,3.927,3.927,8
20120401|2012-02-29 09:30,29,3.897,3.897,3.8955,3.8955,2
20120401|2012-02-29 10:00,29,3.9,3.9125,3.819,3.819,31
20120401|2012-02-29 10:30,29,3.8355,3.85,3.8355,3.85,4
20120401|2012-02-29 11:00,29,3.874,3.8845,3.874,3.88,5
20120401|2012-02-29 11:30,29,3.878,3.878,3.87,3.87,2
20120401|2012-02-29 12:00,29,3.878,3.879,3.878,3.879,6
20120401|2012-02-29 13:00,29,3.883,3.883,3.883,3.883,1
20120401|2012-02-29 13:30,29,3.8805,3.8805,3.8805,3.8805,1
20120401|2012-02-29 14:00,29,3.8655,3.8655,3.8655,3.8655,1
20120401|2012-02-29 15:00,29,3.8595,3.86,3.859,3.86,4
20120401|2012-02-29 16:00,29,3.868,3.868,3.867,3.867,2
20120401|2012-02-29 19:00,1,3.876,3.876,3.8725,3.8725,5
20120401|2012-02-29 19:30,1,3.8815,3.8815,3.8815,3.8815,2
20120401|2012-02-29 20:30,1,3.8695,3.87,3.8695,3.87,2
20120401|2012-02-29 21:00,1,3.874,3.8765,3.874,3.8765,3
20120401|2012-03-01 00:30,1,3.86,3.8615,3.8535,3.8535,30
20120401|2012-03-01 01:00,1,3.851,3.856,3.8495,3.85,43
20120401|2012-03-01 03:00,1,3.885,3.885,3.885,3.885,1
20120401|2012-03-01 03:30,1,3.89,3.895,3.89,3.892,7
20120401|2012-03-01 04:00,1,3.895,3.895,3.895,3.895,7
20120401|2012-03-01 05:30,1,3.88,3.892,3.88,3.892,2
20120401|2012-03-01 06:00,1,3.889,3.889,3.886,3.889,4
20120401|2012-03-01 06:30,1,3.896,3.896,3.8835,3.8835,2
20120401|2012-03-01 07:00,1,3.9025,3.911,3.9025,3.911,6
20120401|2012-03-01 07:30,1,3.9055,3.906,3.9025,3.906,5
20120401|2012-03-01 08:00,1,3.915,3.931,3.915,3.929,7
20120401|2012-03-01 08:30,1,3.931,3.933,3.923,3.923,21
20120401|2012-03-01 09:00,1,3.9055,3.9305,3.9055,3.9305,9
20120401|2012-03-01 10:00,1,3.9065,3.9065,3.9065,3.9065,1
20120401|2012-03-01 10:30,1,3.9195,3.9205,3.9155,3.9205,8
20120401|2012-03-01 11:00,1,3.923,3.923,3.923,3.923,1
20120401|2012-03-01 11:30,1,3.93,3.93,3.9275,3.9275,6
20120401|2012-03-01 12:00,1,3.9275,3.93,3.9275,3.93,3
20120401|2012-03-01 12:30,1,3.93,3.93,3.9265,3.9265,4
20120401|2012-03-01 13:30,1,3.93,3.93,3.929,3.929,2
20120401|2012-03-01 14:00,1,3.931,3.932,3.9305,3.9305,4
20120401|2012-03-01 14:30,1,3.9295,3.9295,3.926,3.9265,3
20120401|2012-03-01 15:00,1,3.933,3.933,3.933,3.933,2
20120401|2012-03-01 15:30,1,3.931,3.931,3.9295,3.9295,10
20120401|2012-03-01 20:00,2,3.943,3.945,3.9425,3.945,5
20120401|2012-03-01 20:30,2,3.9345,3.937,3.9345,3.937,3
20120401|2012-03-01 21:30,2,3.93,3.93,3.93,3.93,1
20120401|2012-03-01 22:00,2,3.928,3.928,3.928,3.928,1
20120401|2012-03-01 23:30,2,3.9345,3.936,3.9345,3.936,3
20120401|2012-03-02 00:00,2,3.928,3.928,3.928,3.928,1
20120401|2012-03-02 01:00,2,3.9285,3.9285,3.9255,3.9285,8
20120401|2012-03-02 01:30,2,3.921,3.921,3.919,3.919,6
20120401|2012-03-02 02:00,2,3.923,3.923,3.923,3.923,1
20120401|2012-03-02 02:30,2,3.91,3.91,3.91,3.91,6
20120401|2012-03-02 03:30,2,3.92,3.92,3.92,3.92,4
20120401|2012-03-02 04:30,2,3.9225,3.9225,3.92,3.92,5
20120401|2012-03-02 05:00,2,3.936,3.9365,3.936,3.9365,6
20120401|2012-03-02 05:30,2,3.9365,3.939,3.9365,3.939,4
20120401|2012-03-02 06:00,2,3.912,3.912,3.91,3.91,5
20120401|2012-03-02 06:30,2,3.912,3.912,3.907,3.907,2
20120401|2012-03-02 07:00,2,3.9125,3.9125,3.909,3.909,3
20120401|2012-03-02 08:00,2,3.925,3.925,3.925,3.925,4
20120401|2012-03-02 08:30,2,3.911,3.913,3.901,3.901,6
20120401|2012-03-02 09:00,2,3.892,3.892,3.892,3.892,4
20120401|2012-03-02 09:30,2,3.917,3.9175,3.917,3.9175,3
20120401|2012-03-02 10:00,2,3.91,3.91,3.91,3.91,10
20120401|2012-03-02 10:30,2,3.907,3.907,3.907,3.907,3
20120401|2012-03-02 11:00,2,3.9065,3.907,3.9065,3.907,2
20120401|2012-03-02 11:30,2,3.909,3.909,3.9,3.9005,15
20120401|2012-03-02 12:00,2,3.9,3.9,3.9,3.9,5
20120401|2012-03-02 13:00,2,3.907,3.907,3.907,3.907,3
20120401|2012-03-02 14:00,2,3.903,3.9075,3.903,3.9075,4
20120401|2012-03-02 15:30,2,3.9045,3.9045,3.9045,3.9045,1
20120401|2012-03-04 17:00,5,3.902,3.902,3.899,3.899,6
20120401|2012-03-04 18:30,5,3.91,3.9145,3.91,3.9145,3
20120401|2012-03-04 19:00,5,3.9235,3.926,3.923,3.923,8
20120401|2012-03-04 19:30,5,3.919,3.919,3.919,3.919,1
20120401|2012-03-04 20:00,5,3.9155,3.9155,3.9155,3.9155,2
20120401|2012-03-04 20:30,5,3.9055,3.9055,3.9055,3.9055,1
20120401|2012-03-04 21:00,5,3.904,3.908,3.904,3.905,4
20120401|2012-03-04 22:00,5,3.904,3.904,3.901,3.901,5
20120401|2012-03-04 23:00,5,3.9025,3.9025,3.899,3.899,4
20120401|2012-03-04 23:30,5,3.9005,3.9005,3.8965,3.8965,2
20120401|2012-03-05 00:00,5,3.8995,3.8995,3.8995,3.8995,1
20120401|2012-03-05 00:30,5,3.8975,3.8995,3.8975,3.8995,3
20120401|2012-03-05 01:00,5,3.89,3.89,3.884,3.884,15
20120401|2012-03-05 01:30,5,3.886,3.886,3.88,3.88,2
20120401|2012-03-05 02:00,5,3.889,3.892,3.8825,3.8825,6
20120401|2012-03-05 03:00,5,3.865,3.865,3.865,3.865,2
20120401|2012-03-05 03:30,5,3.8675,3.871,3.8675,3.871,3
20120401|2012-03-05 05:00,5,3.867,3.867,3.866,3.866,2
20120401|2012-03-05 05:30,5,3.87,3.8745,3.87,3.8745,2
20120401|2012-03-05 06:00,5,3.874,3.8765,3.873,3.873,13
20120401|2012-03-05 06:30,5,3.873,3.873,3.8725,3.873,3
20120401|2012-03-05 07:00,5,3.8785,3.8825,3.8675,3.871,10
20120401|2012-03-05 07:30,5,3.87,3.876,3.87,3.87,8
20120401|2012-03-05 08:00,5,3.8675,3.8675,3.8675,3.8675,1
20120401|2012-03-05 08:30,5,3.855,3.855,3.844,3.8455,6
20120401|2012-03-05 09:00,5,3.8465,3.855,3.8425,3.8425,15
20120401|2012-03-05 09:30,5,3.8415,3.8415,3.84,3.84,2
20120401|2012-03-05 10:00,5,3.845,3.856,3.845,3.856,7
20120401|2012-03-05 10:30,5,3.8635,3.8635,3.8635,3.8635,3
20120401|2012-03-05 11:00,5,3.865,3.8655,3.865,3.8655,2
20120401|2012-03-05 11:30,5,3.856,3.857,3.856,3.857,2
20120401|2012-03-05 12:00,5,3.8555,3.8555,3.8555,3.8555,2
20120401|2012-03-05 12:30,5,3.857,3.857,3.857,3.857,1
20120401|2012-03-05 13:00,5,3.8555,3.858,3.855,3.858,12
20120401|2012-03-05 13:30,5,3.86,3.86,3.86,3.86,2
20120401|2012-03-05 14:00,5,3.8595,3.8655,3.8595,3.8655,3
20120401|2012-03-05 17:30,6,3.867,3.869,3.867,3.869,4
20120401|2012-03-05 18:00,6,3.871,3.871,3.871,3.871,1
20120401|2012-03-05 18:30,6,3.872,3.8725,3.872,3.8725,2
20120401|2012-03-05 19:30,6,3.859,3.859,3.859,3.859,1
20120401|2012-03-05 20:30,6,3.846,3.846,3.845,3.845,2
20120401|2012-03-05 21:30,6,3.8455,3.8455,3.84,3.84,2
20120401|2012-03-05 22:30,6,3.838,3.838,3.838,3.838,3
20120401|2012-03-05 23:00,6,3.8345,3.8345,3.8345,3.8345,1
20120401|2012-03-05 23:30,6,3.8395,3.8395,3.8395,3.8395,2
20120401|2012-03-06 01:30,6,3.83,3.83,3.83,3.83,10
20120401|2012-03-06 02:00,6,3.83,3.83,3.83,3.83,1
20120401|2012-03-06 02:30,6,3.8215,3.8215,3.8215,3.8215,1
20120401|2012-03-06 03:00,6,3.814,3.814,3.814,3.814,1
20120401|2012-03-06 03:30,6,3.804,3.804,3.796,3.797,54
20120401|2012-03-06 04:00,6,3.801,3.8025,3.79,3.79,4
20120401|2012-03-06 04:30,6,3.8,3.8,3.8,3.8,6
20120401|2012-03-06 05:00,6,3.794,3.794,3.794,3.794,1
20120401|2012-03-06 05:30,6,3.7955,3.7955,3.7885,3.789,56
20120401|2012-03-06 06:00,6,3.7935,3.7935,3.7935,3.7935,1
20120401|2012-03-06 06:30,6,3.793,3.793,3.792,3.7925,9
20120401|2012-03-06 07:00,6,3.7795,3.7795,3.755,3.7625,166
20120401|2012-03-06 07:30,6,3.7615,3.763,3.7595,3.7595,6
20120401|2012-03-06 08:00,6,3.759,3.759,3.751,3.751,4
20120401|2012-03-06 08:30,6,3.7515,3.76,3.75,3.757,14
20120401|2012-03-06 09:00,6,3.76,3.7615,3.75,3.75,9
20120401|2012-03-06 09:30,6,3.7605,3.7605,3.7605,3.7605,1
20120401|2012-03-06 10:00,6,3.765,3.7685,3.765,3.7665,3
20120401|2012-03-06 10:30,6,3.765,3.765,3.765,3.765,4
20120401|2012-03-06 11:30,6,3.739,3.74,3.735,3.735,8
20120401|2012-03-06 12:00,6,3.7345,3.7345,3.7345,3.7345,2
20120401|2012-03-06 12:30,6,3.746,3.7465,3.741,3.7465,9
20120401|2012-03-06 13:00,6,3.744,3.744,3.742,3.742,6
20120401|2012-03-06 13:30,6,3.735,3.7355,3.7275,3.7355,22
20120401|2012-03-06 14:00,6,3.739,3.739,3.739,3.739,3
20120401|2012-03-06 14:30,6,3.739,3.741,3.738,3.738,9
20120401|2012-03-06 15:30,6,3.737,3.737,3.736,3.736,2
20120401|2012-03-06 16:00,6,3.7385,3.7385,3.7385,3.7385,2
20120401|2012-03-06 17:00,7,3.7425,3.7425,3.7425,3.7425,1
20120401|2012-03-06 17:30,7,3.7415,3.7415,3.7415,3.7415,1
20120401|2012-03-06 18:00,7,3.7415,3.7415,3.7415,3.7415,1
20120401|2012-03-06 18:30,7,3.733,3.739,3.733,3.739,2
20120401|2012-03-06 19:00,7,3.7545,3.7545,3.7545,3.7545,1
20120401|2012-03-06 19:30,7,3.7625,3.763,3.7575,3.7575,5
20120401|2012-03-06 20:00,7,3.7565,3.76,3.7565,3.757,4
20120401|2012-03-06 21:30,7,3.7635,3.7635,3.7635,3.7635,1
20120401|2012-03-06 22:00,7,3.76,3.76,3.76,3.76,2
20120401|2012-03-06 23:00,7,3.7605,3.7605,3.7605,3.7605,5
20120401|2012-03-06 23:30,7,3.7645,3.7645,3.763,3.7635,6
20120401|2012-03-07 00:00,7,3.7635,3.7635,3.7595,3.76,3
20120401|2012-03-07 01:00,7,3.757,3.757,3.757,3.757,2
20120401|2012-03-07 02:00,7,3.76,3.76,3.76,3.76,5
20120401|2012-03-07 02:30,7,3.7355,3.7355,3.725,3.725,6
20120401|2012-03-07 03:00,7,3.743,3.743,3.743,3.743,1
20120401|2012-03-07 03:30,7,3.7525,3.7525,3.7525,3.7525,1
20120401|2012-03-07 04:30,7,3.773,3.7735,3.773,3.7735,2
20120401|2012-03-07 05:30,7,3.766,3.766,3.766,3.766,5
20120401|2012-03-07 06:30,7,3.7455,3.7455,3.7355,3.7355,6
20120401|2012-03-07 07:00,7,3.7385,3.741,3.726,3.726,5
20120401|2012-03-07 07:30,7,3.7195,3.7315,3.7165,3.7315,7
20120401|2012-03-07 08:00,7,3.7405,3.7405,3.721,3.721,4
20120401|2012-03-07 09:00,7,3.7325,3.7345,3.7325,3.7345,76
20120401|2012-03-07 09:30,7,3.7385,3.7385,3.734,3.734,3
20120401|2012-03-07 10:00,7,3.772,3.772,3.772,3.772,1
20120401|2012-03-07 10:30,7,3.768,3.772,3.768,3.768,4
20120401|2012-03-07 11:00,7,3.764,3.764,3.7545,3.7545,3
20120401|2012-03-07 11:30,7,3.749,3.764,3.749,3.764,9
20120401|2012-03-07 12:00,7,3.765,3.765,3.765,3.765,3
20120401|2012-03-07 13:30,7,3.767,3.767,3.767,3.767,1
20120401|2012-03-07 14:00,7,3.766,3.7705,3.766,3.7705,5
20120401|2012-03-07 14:30,7,3.771,3.771,3.771,3.771,1
20120401|2012-03-07 17:00,8,3.773,3.7735,3.773,3.7735,9
20120401|2012-03-07 17:30,8,3.771,3.771,3.771,3.771,1
20120401|2012-03-07 19:30,8,3.767,3.767,3.7645,3.7645,7
20120401|2012-03-07 20:30,8,3.7645,3.7645,3.7645,3.7645,1
20120401|2012-03-07 22:30,8,3.787,3.787,3.787,3.787,1
20120401|2012-03-08 00:30,8,3.7775,3.7775,3.774,3.774,3
20120401|2012-03-08 01:00,8,3.789,3.789,3.789,3.789,2
20120401|2012-03-08 01:30,8,3.792,3.792,3.789,3.789,2
20120401|2012-03-08 02:00,8,3.7945,3.803,3.7945,3.803,5
20120401|2012-03-08 02:30,8,3.8,3.8,3.794,3.794,6
20120401|2012-03-08 03:00,8,3.7925,3.804,3.7925,3.804,8
20120401|2012-03-08 03:30,8,3.806,3.8225,3.806,3.8225,5
20120401|2012-03-08 04:00,8,3.819,3.825,3.819,3.82,13
20120401|2012-03-08 05:00,8,3.826,3.828,3.826,3.8275,5
20120401|2012-03-08 05:30,8,3.81,3.81,3.81,3.81,2
20120401|2012-03-08 06:00,8,3.8135,3.8135,3.8135,3.8135,1
20120401|2012-03-08 06:30,8,3.81,3.81,3.7985,3.7985,4
20120401|2012-03-08 07:00,8,3.8005,3.802,3.798,3.802,13
20120401|2012-03-08 07:30,8,3.814,3.814,3.814,3.814,4
20120401|2012-03-08 08:00,8,3.801,3.801,3.794,3.795,4
20120401|2012-03-08 08:30,8,3.7905,3.7905,3.789,3.789,6
20120401|2012-03-08 09:00,8,3.7885,3.7885,3.779,3.78,7
20120401|2012-03-08 09:30,8,3.779,3.79,3.779,3.79,4
20120401|2012-03-08 10:00,8,3.7975,3.7975,3.787,3.787,2
20120401|2012-03-08 11:00,8,3.7815,3.7815,3.7815,3.7815,1
20120401|2012-03-08 11:30,8,3.7865,3.7885,3.7865,3.7885,5
20120401|2012-03-08 12:30,8,3.786,3.786,3.786,3.786,2
20120401|2012-03-08 14:30,8,3.793,3.793,3.793,3.793,1
20120401|2012-03-08 15:30,8,3.7975,3.7975,3.796,3.796,8
20120401|2012-03-08 16:00,8,3.7985,3.7985,3.7985,3.7985,1
20120401|2012-03-08 17:30,9,3.796,3.796,3.796,3.796,2
20120401|2012-03-08 18:00,9,3.7955,3.7955,3.7955,3.7955,1
20120401|2012-03-08 19:00,9,3.79,3.79,3.79,3.79,2
20120401|2012-03-08 21:00,9,3.818,3.818,3.818,3.818,1
20120401|2012-03-08 22:00,9,3.818,3.8185,3.8155,3.8155,8
20120401|2012-03-09 00:00,9,3.8155,3.8155,3.8085,3.8085,11
20120401|2012-03-09 00:30,9,3.8215,3.8215,3.8215,3.8215,1
20120401|2012-03-09 01:00,9,3.819,3.819,3.819,3.819,2
20120401|2012-03-09 02:30,9,3.805,3.805,3.805,3.805,5
20120401|2012-03-09 05:00,9,3.8055,3.8055,3.8055,3.8055,1
20120401|2012-03-09 06:00,9,3.8085,3.8085,3.8045,3.8045,10
20120401|2012-03-09 06:30,9,3.801,3.801,3.801,3.801,3
20120401|2012-03-09 07:30,9,3.8155,3.8155,3.81,3.81,5
20120401|2012-03-09 08:00,9,3.803,3.807,3.8025,3.806,45
20120401|2012-03-09 08:30,9,3.809,3.809,3.809,3.809,1
20120401|2012-03-09 09:00,9,3.8385,3.8405,3.8385,3.8405,9
20120401|2012-03-09 09:30,9,3.8545,3.8735,3.8545,3.86,8
20120401|2012-03-09 10:00,9,3.8475,3.8575,3.8475,3.856,5
20120401|2012-03-09 11:00,9,3.856,3.856,3.856,3.856,2
20120401|2012-03-09 11:30,9,3.8555,3.8555,3.8555,3.8555,4
20120401|2012-03-09 12:00,9,3.86,3.86,3.86,3.86,3
20120401|2012-03-09 13:30,9,3.854,3.854,3.848,3.848,8
20120401|2012-03-09 14:00,9,3.8475,3.8475,3.846,3.846,4
20120401|2012-03-09 14:30,9,3.845,3.845,3.843,3.843,4
20120401|2012-03-11 17:00,12,3.8555,3.8555,3.8555,3.8555,1
20120401|2012-03-11 21:30,12,3.836,3.842,3.836,3.842,4
20120401|2012-03-11 23:30,12,3.839,3.839,3.836,3.836,4
20120401|2012-03-12 01:00,12,3.828,3.828,3.828,3.828,6
20120401|2012-03-12 03:00,12,3.839,3.839,3.839,3.839,3
20120401|2012-03-12 04:00,12,3.8415,3.8415,3.8415,3.8415,1
20120401|2012-03-12 06:00,12,3.833,3.833,3.833,3.833,1
20120401|2012-03-12 06:30,12,3.8295,3.8295,3.8295,3.8295,2
20120401|2012-03-12 07:00,12,3.8325,3.8325,3.8205,3.8215,3
20120401|2012-03-12 07:30,12,3.819,3.8205,3.817,3.817,6
20120401|2012-03-12 08:00,12,3.83,3.836,3.83,3.8355,6
20120401|2012-03-12 08:30,12,3.8325,3.8395,3.8325,3.8395,9
20120401|2012-03-12 09:00,12,3.827,3.8375,3.827,3.8375,6
20120401|2012-03-12 09:30,12,3.829,3.841,3.829,3.836,5
20120401|2012-03-12 10:00,12,3.84,3.843,3.84,3.843,4
20120401|2012-03-12 10:30,12,3.8445,3.8445,3.8445,3.8445,4
20120401|2012-03-12 11:00,12,3.8395,3.848,3.8395,3.843,16
20120401|2012-03-12 11:30,12,3.8455,3.8455,3.8355,3.8355,5
20120401|2012-03-12 12:30,12,3.838,3.838,3.838,3.838,1
20120401|2012-03-12 19:30,13,3.8425,3.8425,3.8425,3.8425,1
20120401|2012-03-12 20:00,13,3.844,3.844,3.844,3.844,1
20120401|2012-03-12 23:00,13,3.864,3.866,3.864,3.866,3
20120401|2012-03-13 00:00,13,3.866,3.866,3.8605,3.8605,7
20120401|2012-03-13 02:00,13,3.869,3.8695,3.869,3.8695,4
20120401|2012-03-13 02:30,13,3.8795,3.881,3.879,3.879,7
20120401|2012-03-13 03:30,13,3.8745,3.8745,3.871,3.8715,5
20120401|2012-03-13 04:00,13,3.8775,3.8775,3.8775,3.8775,1
20120401|2012-03-13 04:30,13,3.89,3.89,3.8895,3.8895,4
20120401|2012-03-13 05:00,13,3.8785,3.8785,3.8785,3.8785,1
20120401|2012-03-13 05:30,13,3.881,3.881,3.881,3.881,1
20120401|2012-03-13 06:30,13,3.888,3.888,3.888,3.888,1
20120401|2012-03-13 07:00,13,3.8795,3.8795,3.877,3.877,14
20120401|2012-03-13 07:30,13,3.877,3.877,3.8695,3.8695,4
20120401|2012-03-13 08:00,13,3.858,3.8625,3.8555,3.8625,27
20120401|2012-03-13 08:30,13,3.8665,3.8665,3.8625,3.8625,2
20120401|2012-03-13 09:00,13,3.8655,3.8655,3.8655,3.8655,3
20120401|2012-03-13 09:30,13,3.8775,3.8865,3.8775,3.8865,9
20120401|2012-03-13 10:00,13,3.884,3.888,3.8835,3.884,13
20120401|2012-03-13 10:30,13,3.8885,3.9,3.8885,3.9,11
20120401|2012-03-13 11:30,13,3.91,3.91,3.91,3.91,5
20120401|2012-03-13 12:00,13,3.8965,3.903,3.8965,3.903,4
20120401|2012-03-13 12:30,13,3.8955,3.8955,3.8955,3.8955,1
20120401|2012-03-13 13:00,13,3.8975,3.8975,3.888,3.888,2
20120401|2012-03-13 13:30,13,3.8885,3.8885,3.8885,3.8885,3
20120401|2012-03-13 14:30,13,3.897,3.901,3.897,3.901,6
20120401|2012-03-13 15:00,13,3.9005,3.902,3.9005,3.902,6
20120401|2012-03-13 18:30,14,3.909,3.909,3.909,3.909,5
20120401|2012-03-13 19:00,14,3.909,3.909,3.909,3.909,1
20120401|2012-03-13 19:30,14,3.899,3.899,3.899,3.899,1
20120401|2012-03-13 20:00,14,3.8985,3.8985,3.8985,3.8985,1
20120401|2012-03-13 21:00,14,3.8895,3.8895,3.8895,3.8895,1
20120401|2012-03-14 00:30,14,3.8855,3.8855,3.8715,3.8715,4
20120401|2012-03-14 01:00,14,3.864,3.8645,3.864,3.8645,4
20120401|2012-03-14 01:30,14,3.8595,3.8595,3.8565,3.8565,3
20120401|2012-03-14 03:00,14,3.8615,3.867,3.8615,3.867,31
20120401|2012-03-14 04:00,14,3.8745,3.8745,3.8745,3.8745,2
20120401|2012-03-14 04:30,14,3.864,3.864,3.864,3.864,2
20120401|2012-03-14 05:30,14,3.865,3.865,3.865,3.865,1
20120401|2012-03-14 06:00,14,3.8675,3.8675,3.865,3.865,31
20120401|2012-03-14 07:00,14,3.861,3.861,3.8495,3.8555,14
20120401|2012-03-14 08:00,14,3.8555,3.8555,3.8545,3.8545,4
20120401|2012-03-14 08:30,14,3.8545,3.8565,3.8545,3.8565,4
20120401|2012-03-14 09:00,14,3.861,3.861,3.855,3.856,7
20120401|2012-03-14 09:30,14,3.856,3.8585,3.856,3.8585,7
20120401|2012-03-14 10:00,14,3.847,3.847,3.832,3.8365,22
20120401|2012-03-14 10:30,14,3.842,3.842,3.8415,3.8415,22
20120401|2012-03-14 11:00,14,3.8465,3.8465,3.84,3.8405,32
20120401|2012-03-14 11:30,14,3.844,3.844,3.844,3.844,4
20120401|2012-03-14 12:00,14,3.8465,3.852,3.8465,3.852,3
20120401|2012-03-14 12:30,14,3.8375,3.8375,3.8375,3.8375,6
20120401|2012-03-14 13:30,14,3.836,3.8365,3.836,3.8365,2
20120401|2012-03-14 14:00,14,3.8285,3.8285,3.828,3.828,2
20120401|2012-03-14 14:30,14,3.833,3.834,3.833,3.834,4
20120401|2012-03-14 15:30,14,3.8285,3.8285,3.8285,3.8285,8
20120401|2012-03-14 17:30,15,3.8345,3.8345,3.8345,3.8345,4
20120401|2012-03-14 19:30,15,3.835,3.835,3.835,3.835,1
20120401|2012-03-15 00:30,15,3.8255,3.8265,3.8255,3.8265,2
20120401|2012-03-15 02:00,15,3.8545,3.855,3.8545,3.855,3
20120401|2012-03-15 03:30,15,3.846,3.846,3.846,3.846,2
20120401|2012-03-15 04:00,15,3.8545,3.8545,3.8545,3.8545,2
20120401|2012-03-15 06:30,15,3.862,3.862,3.862,3.862,2
20120401|2012-03-15 07:00,15,3.864,3.864,3.862,3.862,8
20120401|2012-03-15 07:30,15,3.85,3.866,3.85,3.866,4
20120401|2012-03-15 08:00,15,3.8625,3.866,3.862,3.865,4
20120401|2012-03-15 08:30,15,3.854,3.854,3.8525,3.8535,7
20120401|2012-03-15 09:00,15,3.8525,3.8525,3.85,3.85,27
20120401|2012-03-15 09:30,15,3.87,3.873,3.87,3.873,6
20120401|2012-03-15 10:00,15,3.8725,3.883,3.8725,3.883,14
20120401|2012-03-15 10:30,15,3.875,3.88,3.8745,3.88,12
20120401|2012-03-15 11:00,15,3.877,3.877,3.877,3.877,6
20120401|2012-03-15 11:30,15,3.8865,3.891,3.8865,3.891,10
20120401|2012-03-15 12:00,15,3.898,3.898,3.898,3.898,1
20120401|2012-03-15 14:00,15,3.89,3.89,3.89,3.89,1
20120401|2012-03-15 14:30,15,3.896,3.896,3.896,3.896,2
20120401|2012-03-15 15:00,15,3.8945,3.8945,3.893,3.893,7
20120401|2012-03-15 16:00,15,3.896,3.896,3.896,3.896,4
20120401|2012-03-15 17:00,16,3.8945,3.8945,3.8945,3.8945,4
20120401|2012-03-15 19:00,16,3.885,3.885,3.8845,3.8845,4
20120401|2012-03-15 19:30,16,3.882,3.882,3.882,3.882,2
20120401|2012-03-16 03:00,16,3.8975,3.8975,3.8975,3.8975,1
20120401|2012-03-16 03:30,16,3.897,3.897,3.897,3.897,5
20120401|2012-03-16 06:30,16,3.905,3.905,3.8985,3.8985,2
20120401|2012-03-16 07:00,16,3.905,3.905,3.899,3.9,6
20120401|2012-03-16 07:30,16,3.9015,3.92,3.9015,3.92,4
20120401|2012-03-16 08:00,16,3.92,3.925,3.92,3.9245,9
20120401|2012-03-16 08:30,16,3.922,3.937,3.922,3.937,8
20120401|2012-03-16 09:00,16,3.903,3.903,3.903,3.903,2
20120401|2012-03-16 09:30,16,3.895,3.903,3.895,3.903,3
20120401|2012-03-16 10:00,16,3.8985,3.8985,3.8985,3.8985,1
20120401|2012-03-16 10:30,16,3.871,3.8775,3.871,3.8775,3
20120401|2012-03-16 11:00,16,3.873,3.873,3.873,3.873,2
20120401|2012-03-16 11:30,16,3.879,3.879,3.875,3.875,6
20120401|2012-03-16 12:00,16,3.8755,3.8755,3.8755,3.8755,4
20120401|2012-03-16 13:00,16,3.8735,3.878,3.8735,3.878,4
20120401|2012-03-16 14:00,16,3.8745,3.8745,3.8745,3.8745,5
20120401|2012-03-16 15:30,16,3.874,3.8785,3.873,3.8785,10
20120401|2012-03-16 16:00,16,3.882,3.882,3.882,3.882,1
20120401|2012-03-18 18:30,19,3.8745,3.8745,3.8745,3.8745,13
20120401|2012-03-18 19:30,19,3.878,3.878,3.878,3.878,1
20120401|2012-03-18 20:00,19,3.8715,3.8715,3.8715,3.8715,2
20120401|2012-03-18 20:30,19,3.87,3.871,3.87,3.871,5
20120401|2012-03-18 22:30,19,3.8685,3.8685,3.8685,3.8685,2
20120401|2012-03-19 03:00,19,3.8655,3.8655,3.8655,3.8655,1
20120401|2012-03-19 05:00,19,3.872,3.872,3.8705,3.8705,3
20120401|2012-03-19 05:30,19,3.87,3.8705,3.87,3.8705,2
20120401|2012-03-19 06:00,19,3.8715,3.8715,3.8715,3.8715,1
20120401|2012-03-19 06:30,19,3.878,3.878,3.878,3.878,1
20120401|2012-03-19 07:30,19,3.894,3.894,3.894,3.894,1
20120401|2012-03-19 08:00,19,3.898,3.898,3.8925,3.8925,13
20120401|2012-03-19 08:30,19,3.8915,3.905,3.888,3.903,15
20120401|2012-03-19 09:00,19,3.903,3.903,3.903,3.903,1
20120401|2012-03-19 09:30,19,3.9065,3.9075,3.9065,3.9075,5
20120401|2012-03-19 10:30,19,3.91,3.91,3.908,3.909,7
20120401|2012-03-19 11:00,19,3.894,3.894,3.894,3.894,4
20120401|2012-03-19 11:30,19,3.8965,3.907,3.8965,3.907,5
20120401|2012-03-19 12:00,19,3.907,3.9105,3.905,3.9105,15
20120401|2012-03-19 12:30,19,3.9105,3.9105,3.9105,3.9105,1
20120401|2012-03-19 14:00,19,3.9035,3.9035,3.9035,3.9035,3
20120401|2012-03-19 14:30,19,3.904,3.904,3.9,3.9,4
20120401|2012-03-19 15:00,19,3.9005,3.9005,3.9005,3.9005,1
20120401|2012-03-19 15:30,19,3.9065,3.9065,3.9065,3.9065,6
20120401|2012-03-19 17:00,20,3.9065,3.9065,3.9065,3.9065,4
20120401|2012-03-19 18:30,20,3.8995,3.8995,3.8995,3.8995,1
20120401|2012-03-19 20:00,20,3.9075,3.9075,3.9075,3.9075,1
20120401|2012-03-19 21:00,20,3.892,3.892,3.89,3.89,9
20120401|2012-03-19 21:30,20,3.881,3.881,3.881,3.881,3
20120401|2012-03-19 22:00,20,3.8815,3.8815,3.8815,3.8815,1
20120401|2012-03-19 23:30,20,3.88,3.88,3.88,3.88,1
20120401|2012-03-20 00:00,20,3.8795,3.8795,3.8795,3.8795,1
20120401|2012-03-20 00:30,20,3.885,3.885,3.885,3.885,3
20120401|2012-03-20 03:00,20,3.879,3.8815,3.8785,3.8815,15
20120401|2012-03-20 04:00,20,3.881,3.881,3.872,3.872,6
20120401|2012-03-20 04:30,20,3.868,3.868,3.864,3.8645,8
20120401|2012-03-20 05:00,20,3.85,3.85,3.8475,3.8475,5
20120401|2012-03-20 05:30,20,3.846,3.846,3.846,3.846,1
20120401|2012-03-20 06:30,20,3.837,3.837,3.837,3.837,2
20120401|2012-03-20 07:00,20,3.832,3.832,3.815,3.818,24
20120401|2012-03-20 07:30,20,3.824,3.825,3.824,3.825,2
20120401|2012-03-20 08:00,20,3.82,3.8285,3.82,3.828,7
20120401|2012-03-20 08:30,20,3.825,3.825,3.825,3.825,1
20120401|2012-03-20 09:00,20,3.8385,3.8455,3.8285,3.8285,4
20120401|2012-03-20 11:00,20,3.8175,3.8175,3.8175,3.8175,1
20120401|2012-03-20 11:30,20,3.8295,3.8295,3.8295,3.8295,3
20120401|2012-03-20 12:00,20,3.8295,3.8295,3.8295,3.8295,1
20120401|2012-03-20 12:30,20,3.828,3.828,3.828,3.828,2
20120401|2012-03-20 14:00,20,3.8375,3.838,3.8375,3.838,3
20120401|2012-03-20 16:00,20,3.837,3.837,3.837,3.837,1
20120401|2012-03-20 17:00,21,3.837,3.837,3.837,3.837,4
20120401|2012-03-20 18:30,21,3.844,3.844,3.844,3.844,1
20120401|2012-03-20 20:30,21,3.86,3.861,3.86,3.8605,8
20120401|2012-03-20 21:30,21,3.868,3.8685,3.8655,3.8655,9
20120401|2012-03-20 23:00,21,3.8505,3.8505,3.85,3.85,4
20120401|2012-03-21 03:00,21,3.8545,3.8545,3.8545,3.8545,1
20120401|2012-03-21 03:30,21,3.8595,3.86,3.8595,3.86,15
20120401|2012-03-21 05:30,21,3.84,3.84,3.84,3.84,1
20120401|2012-03-21 06:00,21,3.84,3.8405,3.84,3.8405,10
20120401|2012-03-21 06:30,21,3.8415,3.842,3.8415,3.842,3
20120401|2012-03-21 07:00,21,3.842,3.847,3.8415,3.847,8
20120401|2012-03-21 08:00,21,3.851,3.851,3.851,3.851,1
20120401|2012-03-21 08:30,21,3.848,3.848,3.848,3.848,1
20120401|2012-03-21 09:00,21,3.86,3.8605,3.8545,3.86,14
20120401|2012-03-21 09:30,21,3.852,3.852,3.8415,3.8415,6
20120401|2012-03-21 10:00,21,3.835,3.8365,3.835,3.8365,2
20120401|2012-03-21 10:30,21,3.849,3.849,3.841,3.841,4
20120401|2012-03-21 11:00,21,3.8425,3.852,3.8425,3.851,21
20120401|2012-03-21 11:30,21,3.8495,3.8495,3.8475,3.8475,6
20120401|2012-03-21 12:00,21,3.8395,3.8395,3.8375,3.838,6
20120401|2012-03-21 12:30,21,3.8325,3.836,3.8325,3.836,2
20120401|2012-03-21 13:00,21,3.837,3.8395,3.837,3.8395,6
20120401|2012-03-21 14:00,21,3.8425,3.8425,3.8425,3.8425,1
20120401|2012-03-21 15:30,21,3.841,3.8415,3.841,3.8415,5
20120401|2012-03-21 17:00,22,3.838,3.8415,3.838,3.8415,5
20120401|2012-03-21 17:30,22,3.8415,3.8415,3.8415,3.8415,3
20120401|2012-03-21 19:30,22,3.85,3.85,3.85,3.85,3
20120401|2012-03-21 20:00,22,3.8525,3.8525,3.8525,3.8525,3
20120401|2012-03-21 21:30,22,3.8255,3.8255,3.821,3.821,3
20120401|2012-03-21 22:00,22,3.8135,3.8135,3.8135,3.8135,3
20120401|2012-03-21 23:00,22,3.816,3.8185,3.8115,3.812,9
20120401|2012-03-21 23:30,22,3.81,3.81,3.808,3.808,3
20120401|2012-03-22 02:00,22,3.8115,3.8115,3.8105,3.8105,6
20120401|2012-03-22 02:30,22,3.8,3.8,3.8,3.8,1
20120401|2012-03-22 03:30,22,3.78,3.78,3.7785,3.7785,3
20120401|2012-03-22 04:00,22,3.779,3.779,3.779,3.779,1
20120401|2012-03-22 04:30,22,3.778,3.778,3.7765,3.7765,5
20120401|2012-03-22 05:00,22,3.78,3.78,3.78,3.78,5
20120401|2012-03-22 05:30,22,3.78,3.78,3.78,3.78,1
20120401|2012-03-22 06:00,22,3.774,3.774,3.774,3.774,6
20120401|2012-03-22 07:00,22,3.7705,3.7715,3.7705,3.7715,5
20120401|2012-03-22 08:00,22,3.771,3.7715,3.76,3.76,5
20120401|2012-03-22 08:30,22,3.7595,3.7635,3.7595,3.7635,5
20120401|2012-03-22 09:00,22,3.77,3.77,3.77,3.77,1
20120401|2012-03-22 10:00,22,3.7605,3.765,3.7605,3.765,6
20120401|2012-03-22 10:30,22,3.77,3.779,3.77,3.771,7
20120401|2012-03-22 11:00,22,3.763,3.763,3.763,3.763,3
20120401|2012-03-22 11:30,22,3.76,3.7675,3.76,3.7675,9
20120401|2012-03-22 12:00,22,3.766,3.767,3.766,3.767,5
20120401|2012-03-22 13:00,22,3.774,3.774,3.774,3.774,1
20120401|2012-03-22 14:30,22,3.774,3.774,3.774,3.774,1
20120401|2012-03-22 15:30,22,3.776,3.776,3.776,3.776,5
20120401|2012-03-22 16:00,22,3.7755,3.7755,3.7755,3.7755,2
20120401|2012-03-22 17:00,23,3.7785,3.7785,3.7785,3.7785,1
20120401|2012-03-22 19:00,23,3.7865,3.7865,3.7865,3.7865,3
20120401|2012-03-22 22:00,23,3.7935,3.7935,3.7935,3.7935,1
20120401|2012-03-23 02:00,23,3.805,3.807,3.805,3.807,2
20120401|2012-03-23 02:30,23,3.8085,3.8085,3.807,3.807,2
20120401|2012-03-23 03:00,23,3.808,3.808,3.808,3.808,2
20120401|2012-03-23 03:30,23,3.813,3.813,3.813,3.813,1
20120401|2012-03-23 04:30,23,3.813,3.813,3.813,3.813,2
20120401|2012-03-23 05:00,23,3.813,3.813,3.8115,3.8115,7
20120401|2012-03-23 05:30,23,3.8045,3.8045,3.8045,3.8045,5
20120401|2012-03-23 06:00,23,3.8065,3.8065,3.8065,3.8065,2
20120401|2012-03-23 06:30,23,3.7955,3.7955,3.795,3.7955,9
20120401|2012-03-23 07:00,23,3.79,3.795,3.79,3.795,13
20120401|2012-03-23 07:30,23,3.8,3.8025,3.7985,3.7985,13
20120401|2012-03-23 08:00,23,3.8,3.8,3.788,3.788,4
20120401|2012-03-23 08:30,23,3.788,3.789,3.788,3.789,7
20120401|2012-03-23 09:00,23,3.768,3.768,3.768,3.768,4
20120401|2012-03-23 10:00,23,3.81,3.8215,3.8085,3.8195,35
20120401|2012-03-23 10:30,23,3.8145,3.8155,3.8135,3.8155,11
20120401|2012-03-23 11:00,23,3.8155,3.8165,3.8115,3.8115,5
20120401|2012-03-23 11:30,23,3.8025,3.81,3.8025,3.81,5
20120401|2012-03-23 12:00,23,3.811,3.811,3.811,3.811,4
20120401|2012-03-23 12:30,23,3.8105,3.811,3.8105,3.811,3
20120401|2012-03-23 13:00,23,3.8075,3.8075,3.8075,3.8075,1
20120401|2012-03-23 13:30,23,3.8055,3.8055,3.8055,3.8055,2
20120401|2012-03-23 15:30,23,3.8075,3.808,3.8065,3.808,8
20120401|2012-03-25 17:30,26,3.819,3.819,3.819,3.819,1
20120401|2012-03-25 18:30,26,3.819,3.819,3.819,3.819,2
20120401|2012-03-25 19:30,26,3.818,3.818,3.818,3.818,1
20120401|2012-03-25 20:00,26,3.819,3.819,3.8185,3.8185,2
20120401|2012-03-25 20:30,26,3.832,3.832,3.832,3.832,1
20120401|2012-03-25 23:30,26,3.8215,3.8215,3.8215,3.8215,5
20120401|2012-03-26 00:00,26,3.8215,3.8215,3.8215,3.8215,1
20120401|2012-03-26 03:30,26,3.805,3.805,3.805,3.805,1
20120401|2012-03-26 04:00,26,3.802,3.802,3.8,3.801,4
20120401|2012-03-26 04:30,26,3.816,3.816,3.816,3.816,1
20120401|2012-03-26 06:00,26,3.827,3.833,3.827,3.833,6
20120401|2012-03-26 07:00,26,3.85,3.8575,3.85,3.8575,21
20120401|2012-03-26 07:30,26,3.859,3.862,3.8585,3.859,7
20120401|2012-03-26 08:00,26,3.859,3.8595,3.859,3.8595,2
20120401|2012-03-26 08:30,26,3.856,3.8575,3.854,3.8575,7
20120401|2012-03-26 09:00,26,3.8565,3.882,3.8565,3.881,43
20120401|2012-03-26 09:30,26,3.8805,3.8815,3.88,3.8815,8
20120401|2012-03-26 10:00,26,3.88,3.88,3.88,3.88,7
20120401|2012-03-26 10:30,26,3.881,3.881,3.881,3.881,1
20120401|2012-03-26 11:30,26,3.88,3.889,3.8795,3.889,13
20120401|2012-03-26 12:00,26,3.889,3.8945,3.889,3.8905,17
20120401|2012-03-26 12:30,26,3.8925,3.8925,3.8925,3.8925,1
20120401|2012-03-26 13:00,26,3.8935,3.8935,3.8875,3.8875,6
20120401|2012-03-26 13:30,26,3.89,3.89,3.89,3.89,1
20120401|2012-03-26 14:30,26,3.895,3.895,3.895,3.895,20
20120401|2012-03-26 15:30,26,3.8965,3.901,3.8965,3.901,21
20120401|2012-03-26 16:00,26,3.896,3.896,3.896,3.896,2
20120401|2012-03-26 17:00,27,3.893,3.893,3.893,3.893,1
20120401|2012-03-26 18:30,27,3.891,3.891,3.891,3.891,1
20120401|2012-03-26 21:30,27,3.8805,3.881,3.8805,3.881,3
20120401|2012-03-27 03:00,27,3.8985,3.8985,3.8985,3.8985,2
20120401|2012-03-27 06:00,27,3.8765,3.8765,3.874,3.874,7
20120401|2012-03-27 06:30,27,3.857,3.857,3.857,3.857,1
20120401|2012-03-27 07:00,27,3.861,3.862,3.861,3.862,15
20120401|2012-03-27 07:30,27,3.8685,3.875,3.8685,3.875,5
20120401|2012-03-27 08:30,27,3.8845,3.8885,3.8845,3.8885,3
20120401|2012-03-27 10:00,27,3.867,3.872,3.867,3.872,5
20120401|2012-03-27 11:00,27,3.8785,3.8785,3.8785,3.8785,3
20120401|2012-03-27 12:00,27,3.882,3.882,3.8815,3.8815,7
20120401|2012-03-27 12:30,27,3.8795,3.8795,3.8795,3.8795,2
20120401|2012-03-27 13:30,27,3.879,3.879,3.879,3.879,1
20120401|2012-03-27 15:30,27,3.861,3.861,3.86,3.86,3
20120401|2012-03-28 00:00,28,3.854,3.854,3.854,3.854,5
20120401|2012-03-28 01:00,28,3.857,3.8575,3.85,3.85,5
20120401|2012-03-28 02:30,28,3.854,3.854,3.854,3.854,1
20120401|2012-03-28 04:00,28,3.843,3.843,3.843,3.843,1
20120401|2012-03-28 05:00,28,3.838,3.838,3.838,3.838,3
20120401|2012-03-28 05:30,28,3.841,3.841,3.837,3.837,2
20120401|2012-03-28 07:00,28,3.8325,3.833,3.8155,3.8155,7
20120401|2012-03-28 07:30,28,3.8155,3.8155,3.8,3.8,3
20120401|2012-03-28 08:00,28,3.797,3.797,3.7965,3.7965,25
20120401|2012-03-28 08:30,28,3.798,3.81,3.798,3.808,75
20120401|2012-03-28 09:30,28,3.7945,3.7945,3.7915,3.7915,7
20120401|2012-03-28 10:00,28,3.7925,3.7985,3.7925,3.7985,3
20120401|2012-03-28 10:30,28,3.7925,3.7925,3.7925,3.7925,2
20120401|2012-03-28 11:30,28,3.8015,3.8025,3.8015,3.8025,8
20120401|2012-03-28 14:30,28,3.799,3.799,3.799,3.799,1
20120401|2012-03-28 15:30,28,3.8045,3.8045,3.8045,3.8045,8
20120401|2012-03-28 20:00,29,3.7975,3.7975,3.7975,3.7975,8
20120401|2012-03-28 20:30,29,3.789,3.789,3.789,3.789,1
20120401|2012-03-29 07:00,29,3.791,3.791,3.7905,3.7905,2
20120401|2012-03-29 08:00,29,3.8045,3.8045,3.802,3.802,13
20120401|2012-03-29 08:30,29,3.7925,3.7925,3.7925,3.7925,1
20120401|2012-03-29 09:00,29,3.7665,3.7665,3.7665,3.7665,1
20120401|2012-03-29 09:30,29,3.767,3.7675,3.7645,3.7645,8
20120401|2012-03-29 10:00,29,3.7805,3.7805,3.7805,3.7805,2
20120401|2012-03-29 10:30,29,3.7795,3.785,3.7795,3.785,4
20120401|2012-03-29 11:00,29,3.7855,3.7855,3.7845,3.7845,6
20120401|2012-03-29 12:00,29,3.7905,3.7905,3.7875,3.7875,8
20120401|2012-03-29 12:30,29,3.787,3.787,3.787,3.787,5
20120401|2012-03-29 13:00,29,3.7925,3.796,3.7925,3.796,8
20120401|2012-03-29 14:00,29,3.798,3.808,3.798,3.808,10
20120401|2012-03-29 14:30,29,3.8095,3.8095,3.8095,3.8095,2
20120401|2012-03-29 15:00,29,3.807,3.807,3.807,3.807,1
20120401|2012-03-29 15:30,29,3.8075,3.808,3.804,3.804,12
20120401|2012-03-30 05:30,30,3.821,3.821,3.821,3.821,3
20120401|2012-03-30 06:30,30,3.8435,3.8435,3.8365,3.837,17
20120401|2012-03-30 07:00,30,3.837,3.837,3.837,3.837,1
20120401|2012-03-30 07:30,30,3.8325,3.8325,3.8325,3.8325,2
20120401|2012-03-30 08:00,30,3.8315,3.839,3.8295,3.839,7
20120401|2012-03-30 09:00,30,3.825,3.826,3.8245,3.826,10
20120401|2012-03-30 09:30,30,3.82,3.82,3.82,3.82,4
20120401|2012-03-30 10:00,30,3.8215,3.826,3.8215,3.826,12
20120401|2012-03-30 10:30,30,3.83,3.83,3.83,3.83,7
20120401|2012-03-30 11:00,30,3.829,3.829,3.829,3.829,7
20120401|2012-03-30 13:00,30,3.8295,3.83,3.8295,3.83,6
20120401|2012-03-30 13:30,30,3.8235,3.8235,3.8235,3.8235,1
20120401|2012-03-30 14:00,30,3.8265,3.8265,3.8265,3.8265,1
20120401|2012-03-30 15:00,30,3.825,3.825,3.825,3.825,2
20120401|2012-03-30 15:30,30,3.825,3.825,3.825,3.825,4
20120401|2012-04-01 17:00,2,3.873,3.873,3.873,3.873,1
20120401|2012-04-01 19:00,2,3.864,3.864,3.864,3.864,1
20120401|2012-04-02 03:00,2,3.8495,3.8495,3.8485,3.8485,6
20120401|2012-04-02 07:00,2,3.8385,3.8385,3.8385,3.8385,5
20120401|2012-04-02 07:30,2,3.848,3.848,3.848,3.848,1
20120401|2012-04-02 08:30,2,3.8645,3.8705,3.8645,3.8705,3
20120401|2012-04-02 09:00,2,3.884,3.888,3.884,3.888,3
20120401|2012-04-02 10:00,2,3.9,3.9,3.9,3.9,3
20120401|2012-04-02 10:30,2,3.92,3.9285,3.92,3.9285,3
20120401|2012-04-02 11:30,2,3.9155,3.9155,3.909,3.911,4
20120401|2012-04-02 12:00,2,3.9175,3.9175,3.9175,3.9175,4
20120401|2012-04-02 13:30,2,3.9165,3.9165,3.9165,3.9165,1
20120401|2012-04-03 00:30,3,3.915,3.915,3.915,3.915,5
20120401|2012-04-03 01:00,3,3.9355,3.9355,3.9345,3.935,8
20120401|2012-04-03 01:30,3,3.935,3.95,3.935,3.945,13
20120401|2012-04-03 02:00,3,3.94,3.94,3.94,3.94,3
20120401|2012-04-03 05:00,3,3.913,3.913,3.913,3.913,3
20120401|2012-04-03 05:30,3,3.91,3.91,3.905,3.905,5
20120401|2012-04-03 07:00,3,3.9035,3.9125,3.9,3.9125,13
20120401|2012-04-03 07:30,3,3.92,3.92,3.92,3.92,1
20120401|2012-04-03 09:00,3,3.927,3.927,3.927,3.927,1
20120401|2012-04-03 09:30,3,3.9255,3.9255,3.9255,3.9255,20
20120401|2012-04-03 10:30,3,3.916,3.916,3.916,3.916,1
20120401|2012-04-03 12:30,3,3.9155,3.9155,3.9155,3.9155,10
20120401|2012-04-03 13:00,3,3.905,3.905,3.886,3.886,12
20120401|2012-04-03 14:00,3,3.88,3.8885,3.88,3.888,5
20120401|2012-04-03 14:30,3,3.887,3.8895,3.8865,3.8895,6
20120401|2012-04-03 19:00,4,3.881,3.881,3.881,3.881,4
20120401|2012-04-03 19:30,4,3.8805,3.8805,3.8805,3.8805,2
20120401|2012-04-03 20:30,4,3.876,3.876,3.876,3.876,1
20120401|2012-04-03 21:00,4,3.8745,3.8745,3.8745,3.8745,5
20120401|2012-04-03 22:30,4,3.865,3.865,3.864,3.864,2
20120401|2012-04-04 05:30,4,3.8565,3.857,3.8565,3.857,2
20120401|2012-04-04 06:30,4,3.8425,3.8445,3.8425,3.8445,3
20120401|2012-04-04 07:30,4,3.826,3.826,3.826,3.826,1
20120401|2012-04-04 08:00,4,3.8225,3.8225,3.8225,3.8225,2
20120401|2012-04-04 09:30,4,3.818,3.818,3.8075,3.8075,7
20120401|2012-04-04 10:00,4,3.805,3.805,3.805,3.805,1
20120401|2012-04-04 10:30,4,3.79,3.79,3.79,3.79,1
20120401|2012-04-04 11:30,4,3.793,3.793,3.793,3.793,1
20120401|2012-04-04 12:00,4,3.7905,3.7905,3.789,3.789,2
20120401|2012-04-04 12:30,4,3.786,3.786,3.786,3.786,1
20120401|2012-04-04 19:30,5,3.803,3.803,3.803,3.803,9
20120401|2012-04-04 20:00,5,3.78,3.78,3.78,3.78,7
20120401|2012-04-04 22:30,5,3.7985,3.7985,3.798,3.798,2
20120401|2012-04-04 23:00,5,3.802,3.802,3.802,3.802,3
20120401|2012-04-05 03:00,5,3.807,3.807,3.807,3.807,2
20120401|2012-04-05 07:30,5,3.805,3.805,3.805,3.805,1
20120401|2012-04-05 10:30,5,3.792,3.792,3.792,3.792,1
20120401|2012-04-05 14:00,5,3.7915,3.7915,3.79,3.791,7
20120401|2012-04-05 15:30,5,3.787,3.787,3.787,3.787,1
20120401|2012-04-08 18:00,9,3.781,3.782,3.781,3.782,5
20120401|2012-04-09 04:30,9,3.75,3.75,3.75,3.75,2
20120401|2012-04-09 05:00,9,3.74,3.74,3.73,3.73,2
20120401|2012-04-09 07:00,9,3.731,3.732,3.722,3.723,8
20120401|2012-04-09 08:00,9,3.716,3.716,3.716,3.716,2
20120401|2012-04-09 08:30,9,3.717,3.7195,3.717,3.7195,4
20120401|2012-04-09 15:00,9,3.7135,3.714,3.7135,3.714,4
20120401|2012-04-09 22:30,10,3.7505,3.7505,3.7505,3.7505,1
20120401|2012-04-10 07:00,10,3.734,3.734,3.7335,3.7335,5
20120401|2012-04-10 08:30,10,3.7235,3.7235,3.7235,3.7235,10
20120401|2012-04-10 09:00,10,3.7,3.7,3.677,3.6775,8
20120401|2012-04-10 09:30,10,3.6595,3.6595,3.65,3.65,4
20120401|2012-04-11 07:00,11,3.637,3.6375,3.637,3.6375,6
20120401|2012-04-11 08:00,11,3.635,3.635,3.635,3.635,1
20120401|2012-04-11 13:30,11,3.6315,3.6335,3.6315,3.6335,13
20120401|2012-04-11 14:00,11,3.63,3.63,3.63,3.63,2
20120401|2012-04-11 14:30,11,3.629,3.629,3.629,3.629,1
20120401|2012-04-12 08:00,12,3.6805,3.6805,3.6805,3.6805,1
20120401|2012-04-12 11:30,12,3.7135,3.7135,3.7135,3.7135,1
20120401|2012-04-12 21:00,13,3.691,3.691,3.6905,3.6905,20
20120401|2012-04-13 00:30,13,3.6885,3.692,3.6885,3.692,3
20120401|2012-04-13 08:00,13,3.658,3.659,3.657,3.6575,22
20120401|2012-04-13 09:00,13,3.6345,3.6345,3.6315,3.6315,2
20120401|2012-04-13 12:30,13,3.6205,3.6205,3.6205,3.6205,1
20120401|2012-04-15 19:00,16,3.5885,3.5885,3.5885,3.5885,4
20120401|2012-04-16 05:00,16,3.607,3.607,3.607,3.607,1
20120401|2012-04-16 05:30,16,3.6075,3.6075,3.6075,3.6075,1
20120401|2012-04-16 06:00,16,3.5975,3.5975,3.595,3.595,2
20120401|2012-04-16 07:30,16,3.624,3.624,3.624,3.624,1
20120401|2012-04-16 08:30,16,3.622,3.622,3.622,3.622,2
20120401|2012-04-16 12:30,16,3.624,3.624,3.624,3.624,1
20120401|2012-04-17 09:00,17,3.6085,3.6085,3.6085,3.6085,1
20120401|2012-04-17 11:30,17,3.644,3.6455,3.642,3.642,24
20120401|2012-04-17 19:30,18,3.6385,3.6405,3.6385,3.6405,2
20120401|2012-04-18 07:30,18,3.615,3.615,3.615,3.615,4
20120401|2012-04-18 08:00,18,3.618,3.6185,3.618,3.6185,7
20120401|2012-04-19 09:30,19,3.6255,3.6255,3.6255,3.6255,1
20120401|2012-04-19 12:00,19,3.628,3.628,3.626,3.626,17
20120401|2012-04-19 14:00,19,3.6215,3.6215,3.6175,3.6175,2
20120401|2012-04-19 15:30,19,3.6295,3.6295,3.6295,3.6295,10
20120401|2012-04-19 22:30,20,3.641,3.641,3.641,3.641,1
20120401|2012-04-19 23:30,20,3.642,3.642,3.642,3.642,1
20120401|2012-04-20 08:00,20,3.68,3.68,3.68,3.68,4
20120401|2012-04-20 08:30,20,3.678,3.6825,3.678,3.6825,2
20120401|2012-04-20 09:30,20,3.69,3.69,3.69,3.69,4
20120401|2012-04-20 10:30,20,3.707,3.707,3.705,3.705,3
20120401|2012-04-20 12:30,20,3.6925,3.6925,3.6925,3.6925,3
20120401|2012-04-20 13:00,20,3.6885,3.6885,3.688,3.688,2
20120401|2012-04-22 17:30,23,3.6835,3.6835,3.6835,3.6835,6
20120401|2012-04-22 20:30,23,3.665,3.665,3.665,3.665,4
20120401|2012-04-22 23:00,23,3.663,3.6635,3.663,3.6635,3
20120401|2012-04-22 23:30,23,3.6665,3.6665,3.6655,3.666,3
20120401|2012-04-23 08:00,23,3.607,3.607,3.607,3.607,6
20120401|2012-04-23 08:30,23,3.6185,3.6185,3.6185,3.6185,1
20120401|2012-04-23 10:00,23,3.62,3.62,3.62,3.62,10
20120401|2012-04-23 11:00,23,3.627,3.627,3.6255,3.6255,11
20120401|2012-04-23 13:30,23,3.6325,3.633,3.6325,3.633,8
20120401|2012-04-24 07:00,24,3.669,3.669,3.669,3.669,8
20120401|2012-04-24 07:30,24,3.6575,3.6575,3.6575,3.6575,1
20120401|2012-04-24 08:00,24,3.658,3.658,3.658,3.658,1
20120401|2012-04-24 15:30,24,3.6765,3.6765,3.6765,3.6765,3
20120401|2012-04-24 16:00,24,3.6765,3.6765,3.6765,3.6765,2
20120401|2012-04-25 06:00,25,3.709,3.709,3.709,3.709,10
20120401|2012-04-25 06:30,25,3.7075,3.7075,3.7075,3.7075,1
20120401|2012-04-25 07:30,25,3.694,3.694,3.694,3.694,4
20120401|2012-04-25 14:30,25,3.704,3.704,3.704,3.704,2
20120401|2012-04-25 15:30,25,3.7125,3.7125,3.7125,3.7125,10
20120401|2012-04-26 07:00,26,3.74,3.7405,3.74,3.7405,6
20120401|2012-04-26 09:30,26,3.749,3.7675,3.749,3.7675,19
20120401|2012-04-26 10:00,26,3.7635,3.7635,3.7635,3.7635,4
20120401|2012-04-26 11:00,26,3.767,3.767,3.765,3.765,90
20120401|2012-04-26 11:30,26,3.764,3.7645,3.764,3.7645,24
20120501|2011-10-24 14:00,24,3.484,3.484,3.484,3.484,1
20120501|2011-10-24 21:30,25,3.447,3.48,3.447,3.48,4
20120501|2011-10-24 22:00,25,3.52,3.52,3.52,3.52,1
20120501|2011-10-24 22:30,25,3.53,3.53,3.514,3.527,6
20120501|2011-10-24 23:00,25,3.53,3.538,3.53,3.538,3
20120501|2011-10-25 00:30,25,3.5295,3.5295,3.5265,3.5265,6
20120501|2011-10-25 01:30,25,3.513,3.514,3.513,3.514,3
20120501|2011-10-25 02:00,25,3.515,3.525,3.515,3.525,3
20120501|2011-10-25 03:00,25,3.522,3.522,3.513,3.513,12
20120501|2011-10-25 06:00,25,3.48,3.48,3.48,3.48,5
20120501|2011-10-25 06:30,25,3.471,3.471,3.47,3.47,15
20120501|2011-10-25 08:30,25,3.426,3.427,3.425,3.425,15
20120501|2011-10-25 10:00,25,3.425,3.425,3.425,3.425,2
20120501|2011-10-25 11:30,25,3.4505,3.4505,3.4505,3.4505,2
20120501|2011-10-25 12:00,25,3.451,3.451,3.451,3.451,1
20120501|2011-10-25 12:30,25,3.4465,3.449,3.4465,3.449,2
20120501|2011-10-25 14:00,25,3.446,3.446,3.443,3.443,6
20120501|2011-10-25 22:30,26,3.535,3.535,3.535,3.535,1
20120501|2011-10-25 23:30,26,3.5285,3.5285,3.5285,3.5285,1
20120501|2011-10-26 07:30,26,3.53,3.53,3.53,3.53,2
20120501|2011-10-26 11:30,26,3.5175,3.5175,3.5175,3.5175,4
20120501|2011-10-26 15:30,26,3.5435,3.5435,3.5435,3.5435,1
20120501|2011-10-26 21:00,27,3.565,3.5665,3.565,3.5665,5
20120501|2011-10-27 01:00,27,3.59,3.59,3.59,3.59,2
20120501|2011-10-27 01:30,27,3.592,3.592,3.592,3.592,1
20120501|2011-10-27 02:00,27,3.5945,3.5945,3.5945,3.5945,1
20120501|2011-10-27 02:30,27,3.606,3.606,3.606,3.606,1
20120501|2011-10-27 03:30,27,3.62,3.62,3.62,3.62,3
20120501|2011-10-27 04:30,27,3.62,3.62,3.62,3.62,1
20120501|2011-10-27 08:00,27,3.692,3.6925,3.6905,3.6905,5
20120501|2011-10-27 10:00,27,3.6925,3.6925,3.6925,3.6925,22
20120501|2011-10-27 10:30,27,3.7135,3.714,3.711,3.7125,28
20120501|2011-10-27 11:00,27,3.7175,3.7175,3.7175,3.7175,10
20120501|2011-10-27 11:30,27,3.7165,3.7165,3.7165,3.7165,5
20120501|2011-10-27 17:00,28,3.727,3.727,3.727,3.727,4
20120501|2011-10-27 19:30,28,3.756,3.756,3.755,3.755,5
20120501|2011-10-28 01:00,28,3.704,3.71,3.704,3.71,3
20120501|2011-10-28 01:30,28,3.699,3.699,3.699,3.699,1
20120501|2011-10-28 03:00,28,3.683,3.699,3.683,3.699,7
20120501|2011-10-28 07:30,28,3.6835,3.689,3.6835,3.688,55
20120501|2011-10-28 08:00,28,3.68,3.68,3.68,3.68,1
20120501|2011-10-28 10:00,28,3.724,3.724,3.724,3.724,1
20120501|2011-10-28 12:30,28,3.725,3.7285,3.725,3.7285,3
20120501|2011-10-30 17:00,31,3.7325,3.7325,3.7325,3.7325,5
20120501|2011-10-30 20:30,31,3.67,3.67,3.67,3.67,1
20120501|2011-10-31 02:30,31,3.63,3.6305,3.6235,3.6235,8
20120501|2011-10-31 04:30,31,3.621,3.621,3.621,3.621,1
20120501|2011-10-31 05:00,31,3.6245,3.6245,3.6245,3.6245,1
20120501|2011-10-31 05:30,31,3.6325,3.6325,3.6325,3.6325,2
20120501|2011-10-31 06:30,31,3.6385,3.6385,3.6385,3.6385,2
20120501|2011-10-31 07:00,31,3.639,3.639,3.639,3.639,2
20120501|2011-10-31 07:30,31,3.6185,3.6185,3.603,3.603,5
20120501|2011-10-31 08:00,31,3.6165,3.622,3.6165,3.622,6
20120501|2011-10-31 08:30,31,3.6165,3.6165,3.6165,3.6165,2
20120501|2011-10-31 09:30,31,3.6425,3.6425,3.6425,3.6425,1
20120501|2011-10-31 10:00,31,3.6335,3.6335,3.6295,3.6325,67
20120501|2011-10-31 11:30,31,3.629,3.6295,3.629,3.6295,2
20120501|2011-10-31 19:00,1,3.624,3.624,3.624,3.624,1
20120501|2011-11-01 00:30,1,3.6215,3.6215,3.6215,3.6215,1
20120501|2011-11-01 03:30,1,3.5615,3.5645,3.557,3.557,10
20120501|2011-11-01 04:00,1,3.5595,3.5595,3.5555,3.557,6
20120501|2011-11-01 04:30,1,3.5345,3.5345,3.53,3.53,12
20120501|2011-11-01 05:00,1,3.521,3.521,3.52,3.52,10
20120501|2011-11-01 06:00,1,3.512,3.5255,3.512,3.522,6
20120501|2011-11-01 07:00,1,3.5085,3.521,3.505,3.511,38
20120501|2011-11-01 07:30,1,3.5085,3.519,3.502,3.508,18
20120501|2011-11-01 08:30,1,3.521,3.521,3.521,3.521,2
20120501|2011-11-01 09:00,1,3.525,3.54,3.525,3.54,17
20120501|2011-11-01 09:30,1,3.55,3.5615,3.55,3.554,43
20120501|2011-11-01 10:00,1,3.5365,3.541,3.5365,3.541,3
20120501|2011-11-01 10:30,1,3.53,3.53,3.5275,3.5275,3
20120501|2011-11-01 11:30,1,3.543,3.543,3.532,3.5325,9
20120501|2011-11-01 12:00,1,3.534,3.534,3.534,3.534,1
20120501|2011-11-01 13:30,1,3.55,3.55,3.55,3.55,2
20120501|2011-11-02 03:00,2,3.6315,3.65,3.6315,3.65,12
20120501|2011-11-02 04:00,2,3.65,3.65,3.65,3.65,5
20120501|2011-11-02 06:30,2,3.614,3.614,3.614,3.614,2
20120501|2011-11-02 07:00,2,3.6365,3.6365,3.6345,3.635,15
20120501|2011-11-02 07:30,2,3.625,3.625,3.617,3.617,13
20120501|2011-11-02 08:00,2,3.6125,3.6125,3.6125,3.6125,11
20120501|2011-11-02 11:30,2,3.609,3.61,3.609,3.61,4
20120501|2011-11-03 04:00,3,3.54,3.54,3.54,3.54,5
20120501|2011-11-03 11:00,3,3.57,3.57,3.57,3.57,1
20120501|2011-11-03 11:30,3,3.6165,3.62,3.616,3.617,12
20120501|2011-11-03 19:00,4,3.637,3.637,3.637,3.637,1
20120501|2011-11-04 00:30,4,3.6615,3.6615,3.6615,3.6615,1
20120501|2011-11-04 01:30,4,3.665,3.6775,3.665,3.6775,5
20120501|2011-11-04 02:00,4,3.674,3.674,3.674,3.674,4
20120501|2011-11-04 05:00,4,3.6565,3.66,3.6565,3.66,4
20120501|2011-11-04 05:30,4,3.654,3.6545,3.6475,3.6475,5
20120501|2011-11-04 07:00,4,3.639,3.639,3.639,3.639,1
20120501|2011-11-04 07:30,4,3.634,3.634,3.634,3.634,1
20120501|2011-11-04 10:00,4,3.5955,3.5955,3.5955,3.5955,1
20120501|2011-11-04 11:30,4,3.5955,3.596,3.5955,3.596,4
20120501|2011-11-04 13:00,4,3.5935,3.5935,3.5935,3.5935,1
20120501|2011-11-04 13:30,4,3.5905,3.5905,3.5905,3.5905,2
20120501|2011-11-04 14:00,4,3.59,3.59,3.59,3.59,2
20120501|2011-11-07 06:30,7,3.57,3.57,3.569,3.569,11
20120501|2011-11-07 08:30,7,3.591,3.592,3.589,3.589,21
20120501|2011-11-07 10:30,7,3.5665,3.5665,3.5665,3.5665,2
20120501|2011-11-07 11:30,7,3.5675,3.5715,3.563,3.5665,13
20120501|2011-11-07 12:00,7,3.565,3.565,3.565,3.565,2
20120501|2011-11-07 14:00,7,3.5955,3.5955,3.5955,3.5955,2
20120501|2011-11-08 04:00,8,3.6025,3.6025,3.602,3.602,3
20120501|2011-11-08 04:30,8,3.605,3.605,3.6025,3.6025,2
20120501|2011-11-08 06:00,8,3.593,3.594,3.586,3.5865,10
20120501|2011-11-08 06:30,8,3.586,3.589,3.586,3.589,8
20120501|2011-11-08 07:30,8,3.5925,3.5925,3.5915,3.5915,6
20120501|2011-11-08 08:00,8,3.5985,3.605,3.596,3.605,12
20120501|2011-11-08 09:00,8,3.577,3.577,3.577,3.577,5
20120501|2011-11-08 09:30,8,3.5705,3.5775,3.5705,3.5725,4
20120501|2011-11-08 11:30,8,3.5685,3.5695,3.563,3.563,7
20120501|2011-11-08 21:30,9,3.616,3.616,3.616,3.616,1
20120501|2011-11-08 22:00,9,3.601,3.601,3.601,3.601,1
20120501|2011-11-08 23:00,9,3.5985,3.6,3.5985,3.6,3
20120501|2011-11-09 03:30,9,3.53,3.53,3.525,3.525,6
20120501|2011-11-09 04:00,9,3.5135,3.5135,3.5135,3.5135,10
20120501|2011-11-09 06:30,9,3.524,3.524,3.524,3.524,11
20120501|2011-11-09 08:00,9,3.5275,3.5275,3.5275,3.5275,2
20120501|2011-11-09 08:30,9,3.475,3.475,3.475,3.475,3
20120501|2011-11-09 10:00,9,3.467,3.467,3.467,3.467,11
20120501|2011-11-09 11:00,9,3.463,3.4635,3.46,3.4635,56
20120501|2011-11-09 11:30,9,3.457,3.476,3.457,3.475,38
20120501|2011-11-09 17:30,10,3.4245,3.4245,3.4245,3.4245,2
20120501|2011-11-09 18:00,10,3.425,3.425,3.425,3.425,2
20120501|2011-11-09 18:30,10,3.428,3.428,3.428,3.428,2
20120501|2011-11-09 19:00,10,3.411,3.4115,3.411,3.4115,5
20120501|2011-11-09 19:30,10,3.4085,3.4085,3.408,3.408,6
20120501|2011-11-09 20:00,10,3.3935,3.3935,3.3935,3.3935,1
20120501|2011-11-09 20:30,10,3.3915,3.3915,3.3905,3.3905,5
20120501|2011-11-09 21:00,10,3.396,3.396,3.396,3.396,4
20120501|2011-11-09 21:30,10,3.404,3.404,3.398,3.398,3
20120501|2011-11-09 22:30,10,3.39,3.39,3.39,3.39,1
20120501|2011-11-09 23:00,10,3.3895,3.3895,3.3885,3.3885,3
20120501|2011-11-10 00:00,10,3.3905,3.3905,3.3845,3.386,9
20120501|2011-11-10 00:30,10,3.385,3.385,3.369,3.369,11
20120501|2011-11-10 01:00,10,3.3685,3.3685,3.3515,3.352,3
20120501|2011-11-10 01:30,10,3.36,3.36,3.354,3.354,3
20120501|2011-11-10 03:00,10,3.4015,3.4015,3.391,3.3955,10
20120501|2011-11-10 03:30,10,3.394,3.416,3.394,3.41,45
20120501|2011-11-10 04:00,10,3.412,3.412,3.3955,3.3955,43
20120501|2011-11-10 04:30,10,3.384,3.387,3.384,3.387,13
20120501|2011-11-10 05:00,10,3.393,3.393,3.391,3.391,4
20120501|2011-11-10 05:30,10,3.3925,3.3925,3.3925,3.3925,4
20120501|2011-11-10 07:00,10,3.406,3.406,3.406,3.406,1
20120501|2011-11-10 08:30,10,3.401,3.401,3.399,3.399,5
20120501|2011-11-10 09:00,10,3.391,3.391,3.379,3.3865,43
20120501|2011-11-10 09:30,10,3.365,3.365,3.365,3.365,1
20120501|2011-11-10 10:30,10,3.379,3.3875,3.379,3.3875,4
20120501|2011-11-10 11:30,10,3.405,3.408,3.404,3.405,28
20120501|2011-11-10 12:00,10,3.41,3.41,3.41,3.41,1
20120501|2011-11-10 12:30,10,3.403,3.4035,3.402,3.4035,11
20120501|2011-11-10 14:30,10,3.404,3.404,3.404,3.404,1
20120501|2011-11-11 05:30,11,3.414,3.414,3.414,3.414,1
20120501|2011-11-11 08:30,11,3.444,3.444,3.444,3.444,4
20120501|2011-11-11 10:30,11,3.4805,3.4805,3.479,3.479,22
20120501|2011-11-11 11:30,11,3.488,3.496,3.488,3.496,12
20120501|2011-11-11 12:00,11,3.496,3.497,3.496,3.497,16
20120501|2011-11-11 13:00,11,3.5,3.5,3.5,3.5,1
20120501|2011-11-13 19:30,14,3.549,3.549,3.549,3.549,1
20120501|2011-11-13 20:00,14,3.548,3.5525,3.548,3.5525,3
20120501|2011-11-13 20:30,14,3.556,3.6035,3.556,3.6035,2
20120501|2011-11-13 21:00,14,3.6,3.6,3.6,3.6,1
20120501|2011-11-13 22:30,14,3.5815,3.5815,3.5815,3.5815,1
20120501|2011-11-13 23:30,14,3.6,3.6,3.6,3.6,1
20120501|2011-11-14 00:00,14,3.6,3.6,3.6,3.6,1
20120501|2011-11-14 01:30,14,3.587,3.587,3.587,3.587,1
20120501|2011-11-14 09:00,14,3.531,3.531,3.531,3.531,1
20120501|2011-11-14 10:30,14,3.5545,3.5545,3.5545,3.5545,4
20120501|2011-11-14 11:30,14,3.519,3.519,3.519,3.519,1
20120501|2011-11-15 02:30,15,3.519,3.519,3.519,3.519,2
20120501|2011-11-15 11:30,15,3.533,3.533,3.533,3.533,2
20120501|2011-11-15 14:30,15,3.531,3.531,3.531,3.531,1
20120501|2011-11-16 08:30,16,3.493,3.493,3.493,3.493,1
20120501|2011-11-16 11:30,16,3.5125,3.5135,3.5125,3.5135,8
20120501|2011-11-16 12:00,16,3.5135,3.5195,3.5135,3.5195,4
20120501|2011-11-16 13:30,16,3.5365,3.5365,3.5365,3.5365,1
20120501|2011-11-16 21:30,17,3.5045,3.5045,3.5045,3.5045,2
20120501|2011-11-17 00:00,17,3.5,3.5,3.5,3.5,1
20120501|2011-11-17 03:30,17,3.4885,3.4885,3.4885,3.4885,3
20120501|2011-11-17 07:00,17,3.436,3.436,3.4345,3.4345,41
20120501|2011-11-17 09:00,17,3.455,3.455,3.455,3.455,2
20120501|2011-11-17 11:00,17,3.4365,3.4365,3.4365,3.4365,6
20120501|2011-11-17 11:30,17,3.4155,3.419,3.406,3.419,13
20120501|2011-11-17 12:00,17,3.4065,3.4065,3.4065,3.4065,2
20120501|2011-11-17 14:00,17,3.39,3.39,3.39,3.39,3
20120501|2011-11-17 14:30,17,3.394,3.394,3.394,3.394,5
20120501|2011-11-17 21:00,18,3.428,3.428,3.42,3.42,2
20120501|2011-11-17 21:30,18,3.422,3.422,3.422,3.422,1
20120501|2011-11-17 22:00,18,3.419,3.419,3.419,3.419,1
20120501|2011-11-17 23:00,18,3.414,3.414,3.414,3.414,1
20120501|2011-11-18 01:30,18,3.425,3.4255,3.425,3.4255,11
20120501|2011-11-18 03:30,18,3.4375,3.4375,3.4375,3.4375,11
20120501|2011-11-18 05:30,18,3.443,3.443,3.442,3.442,3
20120501|2011-11-18 07:00,18,3.457,3.457,3.457,3.457,1
20120501|2011-11-18 07:30,18,3.457,3.457,3.457,3.457,2
20120501|2011-11-18 09:00,18,3.4305,3.431,3.4305,3.431,2
20120501|2011-11-18 09:30,18,3.44,3.44,3.44,3.44,1
20120501|2011-11-18 11:30,18,3.4305,3.432,3.4305,3.432,3
20120501|2011-11-18 12:30,18,3.439,3.439,3.439,3.439,1
20120501|2011-11-20 20:30,21,3.398,3.398,3.396,3.396,2
20120501|2011-11-20 21:00,21,3.395,3.395,3.395,3.395,1
20120501|2011-11-20 21:30,21,3.4025,3.4025,3.4025,3.4025,1
20120501|2011-11-20 23:00,21,3.398,3.398,3.397,3.397,2
20120501|2011-11-21 02:30,21,3.375,3.375,3.374,3.374,4
20120501|2011-11-21 03:30,21,3.35,3.35,3.35,3.35,5
20120501|2011-11-21 04:00,21,3.3395,3.3395,3.3395,3.3395,1
20120501|2011-11-21 07:00,21,3.3395,3.3395,3.338,3.338,3
20120501|2011-11-21 08:00,21,3.363,3.363,3.363,3.363,2
20120501|2011-11-21 10:00,21,3.3,3.3,3.3,3.3,3
20120501|2011-11-21 11:30,21,3.3315,3.3315,3.3315,3.3315,3
20120501|2011-11-21 12:30,21,3.3265,3.3265,3.3265,3.3265,4
20120501|2011-11-21 15:00,21,3.352,3.3525,3.352,3.3525,3
20120501|2011-11-21 18:00,22,3.3275,3.3275,3.3275,3.3275,1
20120501|2011-11-21 20:00,22,3.3655,3.3655,3.3645,3.3645,2
20120501|2011-11-21 20:30,22,3.3695,3.3695,3.3695,3.3695,2
20120501|2011-11-21 21:30,22,3.3765,3.3765,3.3725,3.3725,2
20120501|2011-11-21 22:00,22,3.3695,3.3695,3.3695,3.3695,1
20120501|2011-11-21 23:30,22,3.38,3.38,3.38,3.38,1
20120501|2011-11-22 01:30,22,3.387,3.387,3.387,3.387,2
20120501|2011-11-22 05:00,22,3.3835,3.3835,3.3835,3.3835,1
20120501|2011-11-22 08:00,22,3.353,3.353,3.353,3.353,1
20120501|2011-11-22 08:30,22,3.363,3.3715,3.363,3.3715,21
20120501|2011-11-22 10:00,22,3.355,3.355,3.355,3.355,1
20120501|2011-11-22 11:30,22,3.3615,3.3615,3.3615,3.3615,1
20120501|2011-11-22 13:00,22,3.355,3.355,3.355,3.355,1
20120501|2011-11-22 19:00,23,3.392,3.392,3.392,3.392,1
20120501|2011-11-22 22:00,23,3.347,3.347,3.342,3.342,3
20120501|2011-11-22 22:30,23,3.342,3.342,3.342,3.342,1
20120501|2011-11-22 23:00,23,3.339,3.339,3.3375,3.3375,3
20120501|2011-11-22 23:30,23,3.339,3.339,3.339,3.339,1
20120501|2011-11-23 00:00,23,3.343,3.343,3.343,3.343,1
20120501|2011-11-23 00:30,23,3.337,3.337,3.33,3.33,6
20120501|2011-11-23 01:30,23,3.323,3.323,3.308,3.308,7
20120501|2011-11-23 03:00,23,3.318,3.318,3.311,3.315,6
20120501|2011-11-23 03:30,23,3.322,3.322,3.319,3.319,4
20120501|2011-11-23 04:00,23,3.292,3.292,3.28,3.2815,19
20120501|2011-11-23 05:00,23,3.289,3.289,3.289,3.289,5
20120501|2011-11-23 05:30,23,3.297,3.297,3.2965,3.2965,6
20120501|2011-11-23 06:00,23,3.2865,3.2865,3.282,3.282,3
20120501|2011-11-23 06:30,23,3.268,3.268,3.268,3.268,1
20120501|2011-11-23 07:00,23,3.2625,3.2725,3.2625,3.27,10
20120501|2011-11-23 07:30,23,3.2805,3.2805,3.2775,3.2775,3
20120501|2011-11-23 08:00,23,3.2865,3.2865,3.2865,3.2865,2
20120501|2011-11-23 09:30,23,3.2765,3.2835,3.2765,3.2835,10
20120501|2011-11-23 10:00,23,3.2905,3.296,3.2905,3.296,9
20120501|2011-11-23 10:30,23,3.299,3.3,3.299,3.3,6
20120501|2011-11-23 11:00,23,3.3,3.3,3.3,3.3,19
20120501|2011-11-23 11:30,23,3.304,3.304,3.3035,3.3035,3
20120501|2011-11-23 13:00,23,3.2955,3.2955,3.2955,3.2955,1
20120501|2011-11-23 13:30,23,3.287,3.287,3.287,3.287,1
20120501|2011-11-23 19:00,25,3.32,3.32,3.3045,3.3045,2
20120501|2011-11-23 19:30,25,3.2725,3.2725,3.2395,3.2575,13
20120501|2011-11-23 20:00,25,3.257,3.26,3.257,3.2595,6
20120501|2011-11-23 20:30,25,3.26,3.2835,3.2595,3.2835,5
20120501|2011-11-23 23:00,25,3.342,3.342,3.336,3.338,6
20120501|2011-11-23 23:30,25,3.335,3.335,3.3055,3.3055,6
20120501|2011-11-24 00:00,25,3.309,3.309,3.309,3.309,1
20120501|2011-11-24 00:30,25,3.3135,3.3135,3.3115,3.3115,2
20120501|2011-11-24 01:00,25,3.33,3.3345,3.33,3.3335,5
20120501|2011-11-24 01:30,25,3.319,3.319,3.319,3.319,2
20120501|2011-11-24 02:00,25,3.32,3.32,3.32,3.32,3
20120501|2011-11-24 02:30,25,3.32,3.32,3.32,3.32,2
20120501|2011-11-24 03:00,25,3.33,3.33,3.33,3.33,1
20120501|2011-11-24 21:00,25,3.3115,3.3115,3.3115,3.3115,1
20120501|2011-11-24 22:30,25,3.3,3.3,3.3,3.3,1
20120501|2011-11-24 23:00,25,3.29,3.29,3.29,3.29,6
20120501|2011-11-25 00:30,25,3.28,3.28,3.28,3.28,3
20120501|2011-11-25 02:00,25,3.29,3.29,3.29,3.29,3
20120501|2011-11-25 02:30,25,3.2725,3.2725,3.2725,3.2725,1
20120501|2011-11-25 03:00,25,3.266,3.266,3.255,3.255,31
20120501|2011-11-25 03:30,25,3.2635,3.2635,3.2635,3.2635,1
20120501|2011-11-25 04:00,25,3.26,3.26,3.26,3.26,1
20120501|2011-11-25 04:30,25,3.2625,3.2625,3.2625,3.2625,2
20120501|2011-11-25 07:30,25,3.285,3.285,3.285,3.285,1
20120501|2011-11-25 08:30,25,3.3045,3.311,3.3045,3.311,15
20120501|2011-11-25 09:00,25,3.317,3.317,3.317,3.317,1
20120501|2011-11-25 09:30,25,3.3185,3.34,3.3185,3.34,3
20120501|2011-11-25 10:00,25,3.3175,3.3175,3.3175,3.3175,2
20120501|2011-11-25 10:30,25,3.2935,3.2935,3.2935,3.2935,6
20120501|2011-11-25 12:00,25,3.291,3.291,3.291,3.291,1
20120501|2011-11-27 17:00,28,3.33,3.3675,3.33,3.3675,2
20120501|2011-11-27 17:30,28,3.36,3.36,3.36,3.36,1
20120501|2011-11-27 18:00,28,3.355,3.355,3.355,3.355,7
20120501|2011-11-27 19:00,28,3.384,3.392,3.384,3.39,6
20120501|2011-11-27 20:00,28,3.386,3.386,3.386,3.386,2
20120501|2011-11-27 20:30,28,3.39,3.39,3.39,3.39,2
20120501|2011-11-27 21:00,28,3.4,3.4,3.4,3.4,2
20120501|2011-11-28 01:00,28,3.3815,3.3835,3.3815,3.3835,6
20120501|2011-11-28 02:00,28,3.387,3.387,3.387,3.387,1
20120501|2011-11-28 02:30,28,3.404,3.404,3.4025,3.4025,3
20120501|2011-11-28 04:00,28,3.399,3.399,3.399,3.399,1
20120501|2011-11-28 04:30,28,3.39,3.39,3.39,3.39,1
20120501|2011-11-28 08:00,28,3.396,3.3965,3.39,3.395,4
20120501|2011-11-28 08:30,28,3.3965,3.3965,3.388,3.392,8
20120501|2011-11-28 09:00,28,3.405,3.405,3.405,3.405,3
20120501|2011-11-28 09:30,28,3.4145,3.4195,3.414,3.4195,5
20120501|2011-11-28 11:30,28,3.383,3.384,3.383,3.3835,22
20120501|2011-11-28 12:00,28,3.385,3.3915,3.385,3.3915,14
20120501|2011-11-28 12:30,28,3.388,3.388,3.38,3.38,11
20120501|2011-11-28 13:00,28,3.377,3.383,3.377,3.383,30
20120501|2011-11-28 13:30,28,3.376,3.376,3.376,3.376,10
20120501|2011-11-28 14:00,28,3.3625,3.368,3.362,3.3675,14
20120501|2011-11-28 14:30,28,3.367,3.367,3.367,3.367,4
20120501|2011-11-28 19:30,29,3.3755,3.3755,3.3755,3.3755,1
20120501|2011-11-28 23:00,29,3.3895,3.3895,3.3895,3.3895,1
20120501|2011-11-29 02:30,29,3.3625,3.3625,3.362,3.362,3
20120501|2011-11-29 03:00,29,3.358,3.365,3.358,3.365,8
20120501|2011-11-29 04:00,29,3.378,3.404,3.378,3.404,6
20120501|2011-11-29 04:30,29,3.404,3.412,3.4035,3.4035,10
20120501|2011-11-29 05:00,29,3.42,3.42,3.42,3.42,2
20120501|2011-11-29 06:30,29,3.39,3.39,3.39,3.39,2
20120501|2011-11-29 07:00,29,3.3925,3.3925,3.383,3.383,30
20120501|2011-11-29 07:30,29,3.3795,3.3865,3.3795,3.3865,13
20120501|2011-11-29 09:30,29,3.403,3.403,3.403,3.403,1
20120501|2011-11-29 10:00,29,3.386,3.386,3.386,3.386,1
20120501|2011-11-29 10:30,29,3.4,3.4,3.4,3.4,1
20120501|2011-11-29 11:00,29,3.4035,3.4035,3.4035,3.4035,1
20120501|2011-11-29 11:30,29,3.399,3.401,3.398,3.398,7
20120501|2011-11-29 12:30,29,3.401,3.401,3.401,3.401,1
20120501|2011-11-29 13:00,29,3.3945,3.3945,3.3945,3.3945,1
20120501|2011-11-29 13:30,29,3.417,3.417,3.416,3.416,7
20120501|2011-11-29 14:30,29,3.42,3.42,3.417,3.417,3
20120501|2011-11-29 15:00,29,3.4245,3.4245,3.4245,3.4245,1
20120501|2011-11-29 15:30,29,3.411,3.411,3.411,3.411,1
20120501|2011-11-29 20:30,30,3.38,3.38,3.3755,3.3755,5
20120501|2011-11-29 22:00,30,3.347,3.347,3.347,3.347,4
20120501|2011-11-29 23:00,30,3.35,3.35,3.35,3.35,1
20120501|2011-11-29 23:30,30,3.35,3.35,3.35,3.35,2
20120501|2011-11-30 00:00,30,3.34,3.34,3.34,3.34,2
20120501|2011-11-30 00:30,30,3.3445,3.347,3.3445,3.347,3
20120501|2011-11-30 01:30,30,3.339,3.339,3.339,3.339,18
20120501|2011-11-30 02:00,30,3.337,3.3375,3.3365,3.3375,3
20120501|2011-11-30 03:00,30,3.338,3.35,3.338,3.35,3
20120501|2011-11-30 03:30,30,3.329,3.329,3.326,3.326,2
20120501|2011-11-30 04:00,30,3.3375,3.3375,3.3375,3.3375,1
20120501|2011-11-30 05:30,30,3.376,3.389,3.376,3.389,2
20120501|2011-11-30 06:00,30,3.3845,3.3855,3.3825,3.385,12
20120501|2011-11-30 07:00,30,3.422,3.49,3.422,3.489,39
20120501|2011-11-30 07:30,30,3.5005,3.538,3.5005,3.5215,31
20120501|2011-11-30 08:00,30,3.54,3.55,3.5385,3.55,16
20120501|2011-11-30 08:30,30,3.539,3.5615,3.539,3.5615,11
20120501|2011-11-30 09:00,30,3.5525,3.592,3.5525,3.592,25
20120501|2011-11-30 09:30,30,3.5865,3.6275,3.5865,3.6275,25
20120501|2011-11-30 10:00,30,3.641,3.641,3.59,3.59,7
20120501|2011-11-30 11:30,30,3.568,3.5875,3.568,3.5875,9
20120501|2011-11-30 13:00,30,3.583,3.583,3.583,3.583,1
20120501|2011-11-30 16:00,30,3.5835,3.5835,3.5835,3.5835,2
20120501|2011-11-30 18:00,1,3.6015,3.6015,3.6015,3.6015,1
20120501|2011-11-30 18:30,1,3.592,3.592,3.59,3.59,2
20120501|2011-11-30 19:00,1,3.58,3.58,3.58,3.58,1
20120501|2011-11-30 19:30,1,3.5525,3.5525,3.5525,3.5525,2
20120501|2011-11-30 20:00,1,3.565,3.565,3.565,3.565,5
20120501|2011-11-30 20:30,1,3.563,3.568,3.563,3.568,8
20120501|2011-11-30 22:30,1,3.596,3.596,3.594,3.594,10
20120501|2011-12-01 00:00,1,3.558,3.558,3.557,3.557,5
20120501|2011-12-01 05:30,1,3.567,3.567,3.567,3.567,2
20120501|2011-12-01 06:00,1,3.571,3.571,3.5625,3.5625,4
20120501|2011-12-01 06:30,1,3.568,3.568,3.568,3.568,1
20120501|2011-12-01 07:00,1,3.58,3.58,3.5695,3.573,20
20120501|2011-12-01 08:00,1,3.5505,3.561,3.5505,3.561,5
20120501|2011-12-01 08:30,1,3.568,3.57,3.568,3.568,10
20120501|2011-12-01 09:00,1,3.58,3.58,3.5775,3.5775,6
20120501|2011-12-01 09:30,1,3.5525,3.5555,3.5515,3.5555,4
20120501|2011-12-01 10:00,1,3.54,3.54,3.53,3.53,3
20120501|2011-12-01 10:30,1,3.535,3.546,3.535,3.546,6
20120501|2011-12-01 11:00,1,3.5475,3.5475,3.5475,3.5475,1
20120501|2011-12-01 11:30,1,3.541,3.5425,3.5405,3.5425,11
20120501|2011-12-01 12:00,1,3.546,3.546,3.546,3.546,2
20120501|2011-12-01 12:30,1,3.553,3.556,3.553,3.5535,12
20120501|2011-12-01 18:30,2,3.546,3.546,3.546,3.546,4
20120501|2011-12-01 19:30,2,3.545,3.545,3.545,3.545,2
20120501|2011-12-01 23:30,2,3.568,3.568,3.568,3.568,2
20120501|2011-12-02 00:00,2,3.5715,3.5715,3.5715,3.5715,1
20120501|2011-12-02 01:30,2,3.58,3.5825,3.58,3.5825,2
20120501|2011-12-02 02:30,2,3.613,3.615,3.613,3.6145,5
20120501|2011-12-02 05:30,2,3.6185,3.6185,3.609,3.609,2
20120501|2011-12-02 06:00,2,3.612,3.612,3.602,3.602,2
20120501|2011-12-02 06:30,2,3.6165,3.6255,3.6165,3.6245,5
20120501|2011-12-02 07:00,2,3.6315,3.6315,3.6275,3.628,3
20120501|2011-12-02 08:00,2,3.5845,3.598,3.5845,3.598,5
20120501|2011-12-02 08:30,2,3.58,3.58,3.5665,3.5665,3
20120501|2011-12-02 09:00,2,3.6,3.6,3.6,3.6,1
20120501|2011-12-02 09:30,2,3.598,3.6025,3.598,3.6025,4
20120501|2011-12-02 11:00,2,3.595,3.595,3.595,3.595,2
20120501|2011-12-02 11:30,2,3.595,3.595,3.595,3.595,2
20120501|2011-12-02 12:00,2,3.5935,3.5935,3.593,3.5935,10
20120501|2011-12-02 13:30,2,3.6055,3.6055,3.6055,3.6055,1
20120501|2011-12-02 15:00,2,3.5945,3.5945,3.5945,3.5945,3
20120501|2011-12-04 17:00,5,3.6125,3.6125,3.6125,3.6125,1
20120501|2011-12-04 18:30,5,3.6195,3.6195,3.6195,3.6195,1
20120501|2011-12-04 19:00,5,3.6065,3.6065,3.596,3.598,4
20120501|2011-12-04 19:30,5,3.58,3.58,3.58,3.58,1
20120501|2011-12-04 20:30,5,3.581,3.581,3.581,3.581,1
20120501|2011-12-04 23:30,5,3.5845,3.5845,3.5845,3.5845,5
20120501|2011-12-05 00:30,5,3.585,3.585,3.585,3.585,1
20120501|2011-12-05 01:00,5,3.589,3.5905,3.589,3.5905,4
20120501|2011-12-05 03:00,5,3.592,3.592,3.592,3.592,1
20120501|2011-12-05 03:30,5,3.59,3.59,3.59,3.59,3
20120501|2011-12-05 04:00,5,3.6005,3.6005,3.6005,3.6005,1
20120501|2011-12-05 07:30,5,3.606,3.613,3.606,3.613,2
20120501|2011-12-05 08:00,5,3.626,3.6375,3.626,3.6375,18
20120501|2011-12-05 08:30,5,3.6295,3.6295,3.6295,3.6295,1
20120501|2011-12-05 09:00,5,3.6235,3.6235,3.6235,3.6235,1
20120501|2011-12-05 09:30,5,3.6375,3.6375,3.6375,3.6375,6
20120501|2011-12-05 10:00,5,3.6265,3.631,3.6265,3.631,4
20120501|2011-12-05 10:30,5,3.6235,3.631,3.6235,3.6235,3
20120501|2011-12-05 11:00,5,3.623,3.623,3.621,3.621,4
20120501|2011-12-05 11:30,5,3.6275,3.6275,3.6265,3.6265,2
20120501|2011-12-05 12:00,5,3.62,3.6245,3.62,3.6245,4
20120501|2011-12-05 12:30,5,3.61,3.61,3.61,3.61,3
20120501|2011-12-05 13:00,5,3.58,3.58,3.564,3.564,4
20120501|2011-12-05 15:00,5,3.56,3.56,3.56,3.56,3
20120501|2011-12-05 18:30,6,3.5665,3.5665,3.5665,3.5665,1
20120501|2011-12-05 19:00,6,3.548,3.552,3.5475,3.552,9
20120501|2011-12-05 19:30,6,3.56,3.5605,3.56,3.5605,2
20120501|2011-12-05 20:00,6,3.568,3.568,3.568,3.568,3
20120501|2011-12-05 21:30,6,3.5465,3.5465,3.5465,3.5465,3
20120501|2011-12-06 01:30,6,3.5475,3.5475,3.5475,3.5475,1
20120501|2011-12-06 02:00,6,3.57,3.57,3.57,3.57,1
20120501|2011-12-06 02:30,6,3.571,3.571,3.571,3.571,1
20120501|2011-12-06 03:30,6,3.553,3.553,3.553,3.553,4
20120501|2011-12-06 05:30,6,3.5595,3.5595,3.5595,3.5595,1
20120501|2011-12-06 06:00,6,3.5635,3.5635,3.5575,3.5575,2
20120501|2011-12-06 06:30,6,3.557,3.557,3.553,3.553,5
20120501|2011-12-06 07:30,6,3.538,3.541,3.538,3.541,2
20120501|2011-12-06 08:00,6,3.5595,3.5595,3.5595,3.5595,1
20120501|2011-12-06 08:30,6,3.563,3.563,3.558,3.558,5
20120501|2011-12-06 09:00,6,3.5755,3.5755,3.566,3.5685,6
20120501|2011-12-06 09:30,6,3.587,3.587,3.5865,3.5865,3
20120501|2011-12-06 11:00,6,3.589,3.589,3.5845,3.5845,5
20120501|2011-12-06 11:30,6,3.5915,3.5915,3.587,3.587,6
20120501|2011-12-06 13:00,6,3.5845,3.5845,3.5845,3.5845,1
20120501|2011-12-06 14:30,6,3.61,3.61,3.61,3.61,1
20120501|2011-12-06 15:30,6,3.59,3.59,3.59,3.59,1
20120501|2011-12-06 17:00,7,3.595,3.595,3.595,3.595,1
20120501|2011-12-06 21:30,7,3.597,3.597,3.597,3.597,20
20120501|2011-12-06 22:00,7,3.5965,3.5965,3.5965,3.5965,1
20120501|2011-12-06 22:30,7,3.5965,3.6,3.5965,3.6,14
20120501|2011-12-07 00:00,7,3.6,3.6,3.6,3.6,5
20120501|2011-12-07 00:30,7,3.61,3.61,3.6075,3.6075,10
20120501|2011-12-07 01:00,7,3.6145,3.6145,3.6145,3.6145,5
20120501|2011-12-07 01:30,7,3.62,3.62,3.62,3.62,1
20120501|2011-12-07 02:00,7,3.6105,3.6105,3.61,3.61,10
20120501|2011-12-07 03:00,7,3.62,3.62,3.62,3.62,3
20120501|2011-12-07 04:00,7,3.605,3.61,3.605,3.61,10
20120501|2011-12-07 06:00,7,3.588,3.588,3.58,3.58,7
20120501|2011-12-07 06:30,7,3.57,3.57,3.55,3.55,9
20120501|2011-12-07 07:00,7,3.555,3.555,3.5465,3.5465,7
20120501|2011-12-07 07:30,7,3.565,3.567,3.565,3.567,21
20120501|2011-12-07 08:00,7,3.572,3.573,3.572,3.573,7
20120501|2011-12-07 08:30,7,3.55,3.55,3.5465,3.55,12
20120501|2011-12-07 09:00,7,3.5485,3.5515,3.5485,3.5515,7
20120501|2011-12-07 09:30,7,3.54,3.54,3.54,3.54,4
20120501|2011-12-07 10:00,7,3.56,3.57,3.56,3.5675,3
20120501|2011-12-07 10:30,7,3.5705,3.572,3.5705,3.572,5
20120501|2011-12-07 11:00,7,3.568,3.568,3.568,3.568,1
20120501|2011-12-07 11:30,7,3.568,3.5685,3.568,3.568,3
20120501|2011-12-07 12:00,7,3.5675,3.5675,3.56,3.56,11
20120501|2011-12-07 12:30,7,3.5645,3.5645,3.563,3.563,21
20120501|2011-12-07 13:00,7,3.557,3.557,3.557,3.557,7
20120501|2011-12-07 14:30,7,3.56,3.56,3.56,3.56,1
20120501|2011-12-07 18:30,8,3.558,3.558,3.557,3.557,2
20120501|2011-12-07 19:00,8,3.57,3.57,3.568,3.568,11
20120501|2011-12-07 19:30,8,3.5675,3.5675,3.5675,3.5675,1
20120501|2011-12-07 20:00,8,3.5605,3.565,3.5605,3.5635,11
20120501|2011-12-07 20:30,8,3.5655,3.5655,3.5655,3.5655,1
20120501|2011-12-08 00:30,8,3.5705,3.5705,3.57,3.57,2
20120501|2011-12-08 01:30,8,3.5715,3.5715,3.5715,3.5715,2
20120501|2011-12-08 02:00,8,3.569,3.569,3.569,3.569,2
20120501|2011-12-08 03:30,8,3.5805,3.5805,3.5805,3.5805,1
20120501|2011-12-08 06:00,8,3.588,3.588,3.575,3.575,4
20120501|2011-12-08 07:00,8,3.58,3.58,3.58,3.58,1
20120501|2011-12-08 07:30,8,3.609,3.609,3.6,3.6,16
20120501|2011-12-08 08:00,8,3.57,3.5775,3.56,3.56,34
20120501|2011-12-08 08:30,8,3.5685,3.5685,3.5685,3.5685,1
20120501|2011-12-08 09:00,8,3.5465,3.5475,3.5245,3.5245,4
20120501|2011-12-08 09:30,8,3.5245,3.5305,3.522,3.522,5
20120501|2011-12-08 10:00,8,3.5095,3.5095,3.5095,3.5095,1
20120501|2011-12-08 10:30,8,3.516,3.516,3.516,3.516,2
20120501|2011-12-08 12:00,8,3.508,3.509,3.508,3.509,2
20120501|2011-12-08 12:30,8,3.513,3.513,3.513,3.513,1
20120501|2011-12-08 13:30,8,3.506,3.506,3.506,3.506,2
20120501|2011-12-08 15:00,8,3.5075,3.5075,3.5075,3.5075,1
20120501|2011-12-08 17:00,9,3.504,3.504,3.504,3.504,1
20120501|2011-12-08 19:00,9,3.526,3.526,3.5225,3.5225,3
20120501|2011-12-08 19:30,9,3.53,3.53,3.53,3.53,1
20120501|2011-12-08 22:00,9,3.5205,3.5205,3.52,3.52,5
20120501|2011-12-08 23:00,9,3.517,3.517,3.517,3.517,3
20120501|2011-12-08 23:30,9,3.523,3.523,3.523,3.523,1
20120501|2011-12-09 00:30,9,3.52,3.52,3.52,3.52,1
20120501|2011-12-09 01:30,9,3.504,3.5045,3.504,3.5045,2
20120501|2011-12-09 02:00,9,3.5025,3.5025,3.5025,3.5025,1
20120501|2011-12-09 04:30,9,3.5245,3.5245,3.5245,3.5245,1
20120501|2011-12-09 05:00,9,3.55,3.5745,3.55,3.57,33
20120501|2011-12-09 05:30,9,3.56,3.56,3.56,3.56,2
20120501|2011-12-09 06:00,9,3.567,3.57,3.56,3.5655,15
20120501|2011-12-09 06:30,9,3.5665,3.5665,3.55,3.55,6
20120501|2011-12-09 07:00,9,3.5415,3.5485,3.5415,3.5485,2
20120501|2011-12-09 07:30,9,3.545,3.545,3.54,3.54,3
20120501|2011-12-09 08:00,9,3.5245,3.535,3.52,3.533,24
20120501|2011-12-09 08:30,9,3.5395,3.5475,3.539,3.5475,26
20120501|2011-12-09 09:00,9,3.5535,3.5535,3.5535,3.5535,1
20120501|2011-12-09 09:30,9,3.5525,3.5525,3.551,3.551,3
20120501|2011-12-09 10:00,9,3.57,3.5705,3.5645,3.5645,8
20120501|2011-12-09 10:30,9,3.573,3.573,3.573,3.573,1
20120501|2011-12-09 11:00,9,3.5615,3.5705,3.5615,3.5705,2
20120501|2011-12-09 11:30,9,3.5715,3.5715,3.568,3.57,25
20120501|2011-12-09 13:00,9,3.6,3.6005,3.6,3.6005,5
20120501|2011-12-09 13:30,9,3.601,3.601,3.5945,3.5945,6
20120501|2011-12-11 18:00,12,3.576,3.576,3.5735,3.5735,6
20120501|2011-12-11 19:00,12,3.5445,3.5445,3.5295,3.5295,17
20120501|2011-12-11 19:30,12,3.519,3.528,3.519,3.528,33
20120501|2011-12-11 20:00,12,3.5275,3.5275,3.524,3.524,2
20120501|2011-12-12 01:30,12,3.5075,3.5075,3.5005,3.5005,6
20120501|2011-12-12 02:00,12,3.493,3.5005,3.493,3.5005,3
20120501|2011-12-12 03:30,12,3.4895,3.4895,3.478,3.4785,3
20120501|2011-12-12 05:00,12,3.489,3.489,3.488,3.488,11
20120501|2011-12-12 06:00,12,3.488,3.488,3.488,3.488,1
20120501|2011-12-12 06:30,12,3.49,3.49,3.486,3.486,2
20120501|2011-12-12 07:00,12,3.4795,3.4795,3.4795,3.4795,1
20120501|2011-12-12 08:00,12,3.4805,3.4805,3.4805,3.4805,1
20120501|2011-12-12 08:30,12,3.4765,3.4765,3.472,3.472,4
20120501|2011-12-12 09:00,12,3.4475,3.4475,3.4475,3.4475,1
20120501|2011-12-12 09:30,12,3.452,3.46,3.4505,3.46,10
20120501|2011-12-12 10:30,12,3.4725,3.4725,3.4725,3.4725,5
20120501|2011-12-12 11:00,12,3.4615,3.4615,3.459,3.459,4
20120501|2011-12-12 11:30,12,3.465,3.477,3.465,3.4765,6
20120501|2011-12-12 12:30,12,3.4705,3.4705,3.4705,3.4705,2
20120501|2011-12-12 13:30,12,3.465,3.465,3.465,3.465,1
20120501|2011-12-12 17:00,13,3.462,3.462,3.462,3.462,1
20120501|2011-12-12 19:00,13,3.4715,3.475,3.46,3.46,18
20120501|2011-12-12 19:30,13,3.449,3.458,3.449,3.458,4
20120501|2011-12-12 20:00,13,3.452,3.46,3.452,3.46,2
20120501|2011-12-12 21:00,13,3.4605,3.4605,3.4605,3.4605,1
20120501|2011-12-12 21:30,13,3.465,3.469,3.465,3.469,3
20120501|2011-12-13 00:30,13,3.461,3.462,3.4595,3.4595,4
20120501|2011-12-13 02:00,13,3.478,3.478,3.478,3.478,1
20120501|2011-12-13 02:30,13,3.471,3.471,3.471,3.471,2
20120501|2011-12-13 03:00,13,3.461,3.461,3.46,3.4605,3
20120501|2011-12-13 03:30,13,3.4685,3.4685,3.4685,3.4685,1
20120501|2011-12-13 04:00,13,3.4755,3.48,3.4755,3.4785,5
20120501|2011-12-13 04:30,13,3.478,3.4785,3.478,3.4785,3
20120501|2011-12-13 06:30,13,3.476,3.4765,3.476,3.4765,2
20120501|2011-12-13 07:30,13,3.475,3.4795,3.473,3.479,14
20120501|2011-12-13 08:00,13,3.471,3.471,3.4625,3.4625,3
20120501|2011-12-13 08:30,13,3.4915,3.5015,3.4915,3.5015,3
20120501|2011-12-13 09:00,13,3.492,3.4965,3.492,3.4965,4
20120501|2011-12-13 09:30,13,3.4755,3.4765,3.4675,3.4675,5
20120501|2011-12-13 10:00,13,3.456,3.456,3.456,3.456,3
20120501|2011-12-13 10:30,13,3.4615,3.4635,3.4615,3.4635,2
20120501|2011-12-13 11:00,13,3.4625,3.4625,3.4485,3.4485,11
20120501|2011-12-13 11:30,13,3.455,3.455,3.4545,3.4545,3
20120501|2011-12-13 12:00,13,3.45,3.4555,3.45,3.4555,3
20120501|2011-12-13 13:30,13,3.43,3.43,3.42,3.42,2
20120501|2011-12-13 14:00,13,3.4,3.4,3.4,3.4,1
20120501|2011-12-13 15:00,13,3.4,3.4,3.4,3.4,1
20120501|2011-12-13 17:00,14,3.4045,3.4045,3.4045,3.4045,2
20120501|2011-12-13 18:30,14,3.413,3.423,3.413,3.423,4
20120501|2011-12-13 19:00,14,3.4245,3.426,3.416,3.4215,6
20120501|2011-12-13 19:30,14,3.418,3.432,3.4175,3.432,11
20120501|2011-12-13 20:00,14,3.4305,3.4305,3.4305,3.4305,3
20120501|2011-12-13 20:30,14,3.43,3.43,3.43,3.43,2
20120501|2011-12-13 21:00,14,3.429,3.429,3.429,3.429,1
20120501|2011-12-14 01:00,14,3.4295,3.4295,3.4295,3.4295,1
20120501|2011-12-14 01:30,14,3.4235,3.4235,3.423,3.423,10
20120501|2011-12-14 02:00,14,3.416,3.416,3.416,3.416,1
20120501|2011-12-14 02:30,14,3.423,3.423,3.418,3.418,2
20120501|2011-12-14 03:00,14,3.416,3.417,3.416,3.417,6
20120501|2011-12-14 04:00,14,3.407,3.407,3.407,3.407,1
20120501|2011-12-14 04:30,14,3.405,3.405,3.405,3.405,1
20120501|2011-12-14 05:00,14,3.395,3.396,3.389,3.392,4
20120501|2011-12-14 05:30,14,3.385,3.385,3.385,3.385,1
20120501|2011-12-14 06:00,14,3.3755,3.3755,3.367,3.367,12
20120501|2011-12-14 06:30,14,3.3635,3.3725,3.361,3.3725,19
20120501|2011-12-14 07:00,14,3.3685,3.372,3.367,3.372,13
20120501|2011-12-14 07:30,14,3.378,3.384,3.3735,3.3735,13
20120501|2011-12-14 08:00,14,3.3545,3.359,3.35,3.35,18
20120501|2011-12-14 08:30,14,3.34,3.34,3.34,3.34,2
20120501|2011-12-14 09:00,14,3.338,3.338,3.33,3.33,5
20120501|2011-12-14 09:30,14,3.3295,3.33,3.325,3.325,3
20120501|2011-12-14 10:00,14,3.309,3.309,3.283,3.283,12
20120501|2011-12-14 10:30,14,3.278,3.285,3.278,3.284,14
20120501|2011-12-14 11:00,14,3.285,3.285,3.285,3.285,10
20120501|2011-12-14 11:30,14,3.281,3.289,3.281,3.289,22
20120501|2011-12-14 12:00,14,3.2995,3.2995,3.2995,3.2995,2
20120501|2011-12-14 12:30,14,3.2985,3.2985,3.291,3.291,10
20120501|2011-12-14 13:00,14,3.2915,3.2915,3.2915,3.2915,1
20120501|2011-12-14 13:30,14,3.2905,3.2905,3.2735,3.2735,3
20120501|2011-12-14 15:00,14,3.2825,3.286,3.2825,3.286,8
20120501|2011-12-14 15:30,14,3.2865,3.2915,3.2865,3.2915,5
20120501|2011-12-14 19:00,15,3.295,3.2975,3.295,3.2975,8
20120501|2011-12-14 19:30,15,3.302,3.305,3.302,3.305,11
20120501|2011-12-14 20:00,15,3.313,3.313,3.3075,3.3075,8
20120501|2011-12-14 20:30,15,3.3015,3.3015,3.301,3.301,2
20120501|2011-12-14 23:30,15,3.2595,3.2595,3.254,3.254,4
20120501|2011-12-15 01:00,15,3.283,3.283,3.28,3.28,13
20120501|2011-12-15 01:30,15,3.29,3.301,3.29,3.301,12
20120501|2011-12-15 02:00,15,3.308,3.3105,3.308,3.3105,2
20120501|2011-12-15 02:30,15,3.32,3.32,3.308,3.308,12
20120501|2011-12-15 03:30,15,3.301,3.3015,3.301,3.3015,5
20120501|2011-12-15 06:00,15,3.299,3.3015,3.299,3.3015,2
20120501|2011-12-15 06:30,15,3.31,3.32,3.31,3.32,23
20120501|2011-12-15 07:00,15,3.3145,3.322,3.314,3.322,22
20120501|2011-12-15 07:30,15,3.3305,3.34,3.3305,3.3335,15
20120501|2011-12-15 08:00,15,3.331,3.3315,3.327,3.3295,36
20120501|2011-12-15 08:30,15,3.3265,3.3265,3.3085,3.312,29
20120501|2011-12-15 09:00,15,3.3,3.3,3.2955,3.2955,15
20120501|2011-12-15 09:30,15,3.2965,3.2965,3.264,3.264,4
20120501|2011-12-15 10:00,15,3.2785,3.2785,3.27,3.271,34
20120501|2011-12-15 10:30,15,3.2785,3.28,3.2785,3.28,11
20120501|2011-12-15 11:30,15,3.2855,3.2855,3.2775,3.278,8
20120501|2011-12-15 12:30,15,3.2895,3.2895,3.2895,3.2895,1
20120501|2011-12-15 13:00,15,3.2905,3.2905,3.28,3.28,6
20120501|2011-12-15 14:00,15,3.275,3.275,3.27,3.27,13
20120501|2011-12-15 14:30,15,3.2695,3.2695,3.2695,3.2695,3
20120501|2011-12-15 17:00,16,3.283,3.283,3.283,3.283,10
20120501|2011-12-15 19:00,16,3.308,3.308,3.3,3.306,32
20120501|2011-12-15 19:30,16,3.308,3.311,3.303,3.303,33
20120501|2011-12-15 20:00,16,3.307,3.3095,3.307,3.3095,12
20120501|2011-12-15 20:30,16,3.309,3.309,3.3055,3.307,32
20120501|2011-12-15 22:00,16,3.328,3.329,3.3255,3.3255,24
20120501|2011-12-15 22:30,16,3.3325,3.3325,3.3325,3.3325,1
20120501|2011-12-15 23:00,16,3.329,3.329,3.329,3.329,1
20120501|2011-12-15 23:30,16,3.33,3.33,3.33,3.33,4
20120501|2011-12-16 00:30,16,3.3365,3.3465,3.3365,3.3465,8
20120501|2011-12-16 01:00,16,3.3445,3.3485,3.342,3.3435,50
20120501|2011-12-16 01:30,16,3.347,3.347,3.3385,3.3385,2
20120501|2011-12-16 02:00,16,3.33,3.33,3.33,3.33,5
20120501|2011-12-16 02:30,16,3.335,3.335,3.335,3.335,1
20120501|2011-12-16 05:00,16,3.333,3.333,3.333,3.333,4
20120501|2011-12-16 05:30,16,3.333,3.335,3.333,3.335,6
20120501|2011-12-16 06:30,16,3.34,3.36,3.34,3.36,23
20120501|2011-12-16 07:00,16,3.355,3.3605,3.3545,3.3605,16
20120501|2011-12-16 07:30,16,3.3605,3.365,3.3605,3.365,4
20120501|2011-12-16 08:00,16,3.355,3.355,3.355,3.355,5
20120501|2011-12-16 08:30,16,3.348,3.348,3.3395,3.34,6
20120501|2011-12-16 09:00,16,3.348,3.348,3.348,3.348,1
20120501|2011-12-16 09:30,16,3.344,3.3455,3.344,3.3455,3
20120501|2011-12-16 10:30,16,3.339,3.3395,3.339,3.3395,2
20120501|2011-12-16 11:00,16,3.3335,3.3335,3.33,3.33,31
20120501|2011-12-16 11:30,16,3.34,3.341,3.34,3.341,7
20120501|2011-12-16 12:00,16,3.345,3.346,3.345,3.346,31
20120501|2011-12-16 12:30,16,3.354,3.354,3.354,3.354,1
20120501|2011-12-16 13:00,16,3.3595,3.3595,3.3595,3.3595,3
20120501|2011-12-16 14:00,16,3.365,3.365,3.365,3.365,1
20120501|2011-12-18 17:00,19,3.3595,3.3595,3.3595,3.3595,1
20120501|2011-12-18 18:00,19,3.342,3.342,3.342,3.342,2
20120501|2011-12-18 18:30,19,3.3405,3.3405,3.3405,3.3405,1
20120501|2011-12-18 19:30,19,3.316,3.32,3.316,3.32,6
20120501|2011-12-18 20:30,19,3.31,3.31,3.31,3.31,5
20120501|2011-12-18 21:00,19,3.2865,3.2865,3.2865,3.2865,1
20120501|2011-12-18 21:30,19,3.2835,3.2835,3.2835,3.2835,5
20120501|2011-12-19 00:30,19,3.31,3.31,3.31,3.31,1
20120501|2011-12-19 02:00,19,3.307,3.307,3.307,3.307,1
20120501|2011-12-19 05:30,19,3.313,3.313,3.313,3.313,1
20120501|2011-12-19 07:00,19,3.331,3.334,3.331,3.331,9
20120501|2011-12-19 08:30,19,3.3295,3.3295,3.3245,3.3245,4
20120501|2011-12-19 09:00,19,3.3265,3.327,3.3265,3.327,9
20120501|2011-12-19 09:30,19,3.3275,3.3275,3.3075,3.3075,8
20120501|2011-12-19 10:00,19,3.304,3.304,3.299,3.299,2
20120501|2011-12-19 11:30,19,3.3035,3.318,3.3035,3.318,26
20120501|2011-12-19 12:00,19,3.32,3.32,3.32,3.32,1
20120501|2011-12-19 12:30,19,3.3225,3.3225,3.3225,3.3225,15
20120501|2011-12-19 14:00,19,3.3125,3.3125,3.3125,3.3125,2
20120501|2011-12-19 15:00,19,3.3085,3.3085,3.3085,3.3085,2
20120501|2011-12-19 19:30,20,3.3275,3.3275,3.3275,3.3275,3
20120501|2011-12-19 21:00,20,3.304,3.304,3.304,3.304,3
20120501|2011-12-19 22:00,20,3.311,3.313,3.311,3.313,3
20120501|2011-12-19 22:30,20,3.312,3.312,3.312,3.312,2
20120501|2011-12-20 01:30,20,3.3135,3.3135,3.3135,3.3135,1
20120501|2011-12-20 02:00,20,3.3125,3.3125,3.3125,3.3125,1
20120501|2011-12-20 02:30,20,3.323,3.323,3.323,3.323,2
20120501|2011-12-20 04:00,20,3.3505,3.351,3.35,3.35,8
20120501|2011-12-20 04:30,20,3.35,3.352,3.35,3.352,6
20120501|2011-12-20 06:00,20,3.3405,3.3405,3.3405,3.3405,2
20120501|2011-12-20 06:30,20,3.3295,3.3345,3.3275,3.3325,14
20120501|2011-12-20 07:00,20,3.3345,3.339,3.3335,3.339,5
20120501|2011-12-20 07:30,20,3.355,3.3605,3.355,3.355,3
20120501|2011-12-20 08:00,20,3.375,3.375,3.3745,3.3745,2
20120501|2011-12-20 08:30,20,3.3805,3.3805,3.3695,3.3715,20
20120501|2011-12-20 09:30,20,3.38,3.381,3.3765,3.381,3
20120501|2011-12-20 10:00,20,3.4,3.4,3.4,3.4,2
20120501|2011-12-20 10:30,20,3.373,3.3805,3.373,3.3805,2
20120501|2011-12-20 11:30,20,3.375,3.381,3.375,3.381,9
20120501|2011-12-20 12:30,20,3.383,3.383,3.383,3.383,2
20120501|2011-12-20 15:00,20,3.394,3.394,3.394,3.394,1
20120501|2011-12-20 15:30,20,3.391,3.391,3.391,3.391,1
20120501|2011-12-20 18:00,21,3.3905,3.3905,3.3905,3.3905,2
20120501|2011-12-20 18:30,21,3.3905,3.3905,3.388,3.388,4
20120501|2011-12-20 19:30,21,3.384,3.384,3.384,3.384,1
20120501|2011-12-21 01:00,21,3.405,3.405,3.405,3.405,1
20120501|2011-12-21 01:30,21,3.413,3.413,3.413,3.413,1
20120501|2011-12-21 02:30,21,3.4155,3.4155,3.4155,3.4155,1
20120501|2011-12-21 03:30,21,3.4235,3.4235,3.4235,3.4235,2
20120501|2011-12-21 04:30,21,3.41,3.41,3.4095,3.4095,2
20120501|2011-12-21 05:00,21,3.419,3.419,3.419,3.419,2
20120501|2011-12-21 06:00,21,3.4,3.401,3.399,3.399,4
20120501|2011-12-21 06:30,21,3.367,3.3785,3.365,3.3785,8
20120501|2011-12-21 07:30,21,3.3745,3.385,3.373,3.385,7
20120501|2011-12-21 08:00,21,3.3845,3.386,3.3845,3.386,6
20120501|2011-12-21 08:30,21,3.3765,3.3765,3.376,3.376,2
20120501|2011-12-21 09:00,21,3.394,3.4,3.394,3.3955,9
20120501|2011-12-21 09:30,21,3.3985,3.3985,3.3985,3.3985,1
20120501|2011-12-21 10:30,21,3.3905,3.3905,3.3905,3.3905,1
20120501|2011-12-21 11:00,21,3.3955,3.3955,3.3955,3.3955,2
20120501|2011-12-21 11:30,21,3.4055,3.4055,3.405,3.405,2
20120501|2011-12-21 19:00,22,3.3805,3.3805,3.3805,3.3805,1
20120501|2011-12-21 20:00,22,3.39,3.39,3.39,3.39,1
20120501|2011-12-22 01:00,22,3.415,3.415,3.415,3.415,1
20120501|2011-12-22 01:30,22,3.416,3.416,3.416,3.416,1
20120501|2011-12-22 02:30,22,3.432,3.432,3.432,3.432,4
20120501|2011-12-22 03:00,22,3.428,3.428,3.428,3.428,1
20120501|2011-12-22 04:00,22,3.4195,3.4195,3.416,3.416,4
20120501|2011-12-22 05:00,22,3.4185,3.4185,3.4185,3.4185,2
20120501|2011-12-22 05:30,22,3.4215,3.4215,3.421,3.421,4
20120501|2011-12-22 07:00,22,3.4305,3.4385,3.4305,3.4385,24
20120501|2011-12-22 07:30,22,3.4275,3.4275,3.4075,3.4075,3
20120501|2011-12-22 08:00,22,3.415,3.415,3.4115,3.4115,5
20120501|2011-12-22 08:30,22,3.4205,3.4205,3.4205,3.4205,1
20120501|2011-12-22 09:00,22,3.43,3.43,3.43,3.43,8
20120501|2011-12-22 10:00,22,3.423,3.423,3.423,3.423,1
20120501|2011-12-22 10:30,22,3.426,3.426,3.426,3.426,5
20120501|2011-12-22 11:00,22,3.4315,3.4315,3.4315,3.4315,1
20120501|2011-12-22 12:30,22,3.435,3.435,3.4345,3.4345,2
20120501|2011-12-22 13:00,22,3.431,3.431,3.431,3.431,1
20120501|2011-12-22 13:30,22,3.434,3.434,3.43,3.43,3
20120501|2011-12-22 14:30,22,3.4285,3.4285,3.4285,3.4285,1
20120501|2011-12-22 15:30,22,3.4265,3.4265,3.4265,3.4265,1
20120501|2011-12-22 18:30,23,3.441,3.441,3.441,3.441,1
20120501|2011-12-22 19:00,23,3.4275,3.429,3.4275,3.428,4
20120501|2011-12-22 21:00,23,3.444,3.4445,3.4415,3.444,27
20120501|2011-12-22 22:30,23,3.452,3.452,3.452,3.452,4
20120501|2011-12-23 01:30,23,3.4635,3.468,3.463,3.468,24
20120501|2011-12-23 02:00,23,3.468,3.469,3.468,3.469,10
20120501|2011-12-23 03:30,23,3.467,3.467,3.467,3.467,1
20120501|2011-12-23 06:30,23,3.4675,3.4675,3.4675,3.4675,2
20120501|2011-12-23 07:00,23,3.4785,3.4865,3.4785,3.4865,2
20120501|2011-12-23 07:30,23,3.48,3.48,3.48,3.48,16
20120501|2011-12-23 08:30,23,3.4835,3.4835,3.476,3.4765,5
20120501|2011-12-23 09:30,23,3.48,3.4825,3.48,3.4815,12
20120501|2011-12-23 10:00,23,3.4805,3.4805,3.478,3.478,6
20120501|2011-12-23 10:30,23,3.4795,3.484,3.4795,3.484,83
20120501|2011-12-23 11:00,23,3.479,3.48,3.479,3.48,15
20120501|2011-12-23 11:30,23,3.479,3.479,3.479,3.479,3
20120501|2011-12-23 12:00,23,3.481,3.481,3.481,3.481,1
20120501|2011-12-26 17:00,27,3.455,3.455,3.4265,3.43,87
20120501|2011-12-26 17:30,27,3.43,3.4405,3.43,3.4405,3
20120501|2011-12-26 18:00,27,3.438,3.438,3.4375,3.4375,2
20120501|2011-12-26 18:30,27,3.43,3.4365,3.43,3.4365,4
20120501|2011-12-26 19:00,27,3.4115,3.438,3.4115,3.438,2
20120501|2011-12-26 21:00,27,3.4275,3.4295,3.4275,3.4295,2
20120501|2011-12-26 22:00,27,3.4355,3.4355,3.4355,3.4355,2
20120501|2011-12-26 22:30,27,3.447,3.447,3.445,3.445,3
20120501|2011-12-27 00:30,27,3.438,3.438,3.438,3.438,1
20120501|2011-12-27 01:00,27,3.4365,3.4365,3.4365,3.4365,1
20120501|2011-12-27 02:00,27,3.433,3.433,3.433,3.433,1
20120501|2011-12-27 03:00,27,3.4395,3.44,3.4395,3.44,10
20120501|2011-12-27 03:30,27,3.441,3.441,3.441,3.441,1
20120501|2011-12-27 05:00,27,3.448,3.448,3.448,3.448,1
20120501|2011-12-27 06:00,27,3.45,3.45,3.45,3.45,1
20120501|2011-12-27 06:30,27,3.446,3.446,3.446,3.446,1
20120501|2011-12-27 07:00,27,3.4275,3.437,3.4275,3.433,26
20120501|2011-12-27 07:30,27,3.43,3.43,3.425,3.425,6
20120501|2011-12-27 08:00,27,3.4285,3.429,3.4285,3.429,11
20120501|2011-12-27 08:30,27,3.436,3.436,3.435,3.435,5
20120501|2011-12-27 09:00,27,3.443,3.443,3.443,3.443,1
20120501|2011-12-27 09:30,27,3.4395,3.4395,3.4395,3.4395,9
20120501|2011-12-27 10:30,27,3.4395,3.4395,3.4395,3.4395,1
20120501|2011-12-27 11:30,27,3.43,3.43,3.419,3.419,4
20120501|2011-12-27 12:00,27,3.4235,3.4245,3.4235,3.4245,10
20120501|2011-12-27 12:30,27,3.4245,3.4245,3.4185,3.4185,6
20120501|2011-12-27 13:30,27,3.4265,3.4265,3.4265,3.4265,2
20120501|2011-12-27 17:30,28,3.422,3.422,3.4175,3.4175,2
20120501|2011-12-27 19:00,28,3.425,3.44,3.425,3.44,12
20120501|2011-12-27 20:00,28,3.445,3.445,3.445,3.445,5
20120501|2011-12-27 20:30,28,3.4395,3.4395,3.4395,3.4395,1
20120501|2011-12-27 21:00,28,3.437,3.437,3.437,3.437,5
20120501|2011-12-28 00:30,28,3.43,3.43,3.43,3.43,10
20120501|2011-12-28 01:00,28,3.43,3.43,3.43,3.43,1
20120501|2011-12-28 02:30,28,3.435,3.435,3.435,3.435,4
20120501|2011-12-28 03:00,28,3.435,3.44,3.435,3.44,4
20120501|2011-12-28 03:30,28,3.436,3.436,3.436,3.436,3
20120501|2011-12-28 05:00,28,3.452,3.452,3.4515,3.4515,5
20120501|2011-12-28 05:30,28,3.452,3.452,3.452,3.452,2
20120501|2011-12-28 06:30,28,3.441,3.441,3.435,3.435,16
20120501|2011-12-28 07:00,28,3.442,3.442,3.442,3.442,5
20120501|2011-12-28 08:30,28,3.4295,3.431,3.4075,3.4075,10
20120501|2011-12-28 09:00,28,3.4075,3.4135,3.401,3.401,6
20120501|2011-12-28 09:30,28,3.4,3.4,3.4,3.4,9
20120501|2011-12-28 11:30,28,3.39,3.39,3.376,3.376,5
20120501|2011-12-28 12:00,28,3.3825,3.3825,3.3755,3.3755,6
20120501|2011-12-28 12:30,28,3.3745,3.3745,3.37,3.37,2
20120501|2011-12-28 13:30,28,3.3685,3.37,3.3685,3.369,27
20120501|2011-12-28 14:30,28,3.3645,3.365,3.3645,3.365,3
20120501|2011-12-28 16:00,28,3.371,3.371,3.371,3.371,1
20120501|2011-12-28 18:00,29,3.358,3.358,3.34,3.34,2
20120501|2011-12-28 19:00,29,3.3655,3.3655,3.3655,3.3655,1
20120501|2011-12-28 23:30,29,3.3625,3.3635,3.3625,3.3635,2
20120501|2011-12-29 00:00,29,3.3595,3.3595,3.3595,3.3595,1
20120501|2011-12-29 00:30,29,3.36,3.36,3.36,3.36,1
20120501|2011-12-29 01:00,29,3.366,3.366,3.3625,3.3625,2
20120501|2011-12-29 01:30,29,3.37,3.37,3.37,3.37,1
20120501|2011-12-29 02:00,29,3.3685,3.3685,3.3675,3.3675,3
20120501|2011-12-29 02:30,29,3.368,3.368,3.368,3.368,1
20120501|2011-12-29 03:00,29,3.3715,3.3715,3.3715,3.3715,2
20120501|2011-12-29 03:30,29,3.3725,3.3725,3.3725,3.3725,1
20120501|2011-12-29 04:00,29,3.368,3.368,3.366,3.366,2
20120501|2011-12-29 04:30,29,3.358,3.358,3.358,3.358,1
20120501|2011-12-29 05:30,29,3.353,3.353,3.353,3.353,1
20120501|2011-12-29 06:00,29,3.3625,3.3625,3.3615,3.3615,2
20120501|2011-12-29 06:30,29,3.359,3.359,3.359,3.359,3
20120501|2011-12-29 07:00,29,3.3685,3.3825,3.367,3.3805,21
20120501|2011-12-29 07:30,29,3.3795,3.3835,3.3785,3.3795,9
20120501|2011-12-29 08:00,29,3.3825,3.3825,3.3825,3.3825,1
20120501|2011-12-29 08:30,29,3.3955,3.401,3.394,3.401,4
20120501|2011-12-29 09:00,29,3.4065,3.4065,3.4065,3.4065,1
20120501|2011-12-29 09:30,29,3.406,3.406,3.406,3.406,7
20120501|2011-12-29 10:30,29,3.384,3.384,3.384,3.384,1
20120501|2011-12-29 11:30,29,3.3825,3.3825,3.382,3.382,4
20120501|2011-12-29 12:00,29,3.386,3.387,3.3845,3.387,80
20120501|2011-12-29 12:30,29,3.386,3.386,3.386,3.386,5
20120501|2011-12-29 13:00,29,3.386,3.386,3.386,3.386,2
20120501|2011-12-29 14:00,29,3.3885,3.3885,3.388,3.388,5
20120501|2011-12-29 15:30,29,3.4,3.4,3.3995,3.3995,2
20120501|2011-12-29 18:00,30,3.399,3.411,3.3985,3.411,10
20120501|2011-12-29 19:30,30,3.425,3.425,3.423,3.423,2
20120501|2011-12-29 20:30,30,3.4195,3.4195,3.4195,3.4195,1
20120501|2011-12-29 22:30,30,3.423,3.423,3.4205,3.4205,2
20120501|2011-12-29 23:30,30,3.4125,3.4125,3.4045,3.4045,2
20120501|2011-12-30 00:00,30,3.4075,3.4075,3.4075,3.4075,1
20120501|2011-12-30 00:30,30,3.421,3.4255,3.421,3.4255,2
20120501|2011-12-30 01:00,30,3.426,3.426,3.426,3.426,1
20120501|2011-12-30 02:00,30,3.427,3.427,3.427,3.427,1
20120501|2011-12-30 02:30,30,3.418,3.418,3.418,3.418,1
20120501|2011-12-30 04:00,30,3.425,3.425,3.425,3.425,1
20120501|2011-12-30 04:30,30,3.428,3.4425,3.428,3.4425,2
20120501|2011-12-30 05:00,30,3.4455,3.4455,3.4455,3.4455,1
20120501|2011-12-30 05:30,30,3.4435,3.4435,3.4395,3.441,3
20120501|2011-12-30 06:00,30,3.435,3.435,3.435,3.435,1
20120501|2011-12-30 07:00,30,3.4465,3.4465,3.4465,3.4465,1
20120501|2011-12-30 07:30,30,3.439,3.439,3.4355,3.437,4
20120501|2011-12-30 08:00,30,3.432,3.4325,3.432,3.4325,4
20120501|2011-12-30 08:30,30,3.432,3.4445,3.432,3.4445,8
20120501|2011-12-30 09:00,30,3.4385,3.4385,3.4385,3.4385,1
20120501|2011-12-30 09:30,30,3.4415,3.444,3.439,3.439,9
20120501|2011-12-30 10:00,30,3.441,3.441,3.441,3.441,2
20120501|2011-12-30 10:30,30,3.444,3.4535,3.444,3.4535,5
20120501|2011-12-30 11:00,30,3.454,3.454,3.4505,3.4505,6
20120501|2011-12-30 11:30,30,3.4545,3.4545,3.448,3.448,21
20120501|2011-12-30 12:00,30,3.446,3.4475,3.4435,3.445,23
20120501|2011-12-30 12:30,30,3.4455,3.4455,3.4455,3.4455,2
20120501|2011-12-30 13:00,30,3.4355,3.4395,3.4355,3.4395,2
20120501|2012-01-02 17:00,3,3.476,3.5105,3.476,3.5105,8
20120501|2012-01-02 17:30,3,3.5155,3.5365,3.5155,3.5365,162
20120501|2012-01-02 18:00,3,3.534,3.534,3.5305,3.5305,2
20120501|2012-01-02 19:00,3,3.5035,3.5035,3.4865,3.488,3
20120501|2012-01-02 19:30,3,3.4905,3.4905,3.4905,3.4905,2
20120501|2012-01-02 20:30,3,3.493,3.493,3.493,3.493,1
20120501|2012-01-02 22:30,3,3.504,3.5045,3.504,3.5045,2
20120501|2012-01-03 00:30,3,3.5045,3.5045,3.5045,3.5045,1
20120501|2012-01-03 02:00,3,3.5005,3.5005,3.5,3.5,2
20120501|2012-01-03 02:30,3,3.4865,3.489,3.486,3.488,33
20120501|2012-01-03 03:00,3,3.488,3.489,3.4845,3.4845,18
20120501|2012-01-03 04:30,3,3.489,3.492,3.489,3.492,6
20120501|2012-01-03 05:00,3,3.4985,3.4985,3.4955,3.496,21
20120501|2012-01-03 05:30,3,3.5075,3.5075,3.507,3.507,3
20120501|2012-01-03 06:00,3,3.5045,3.5045,3.4985,3.4985,25
20120501|2012-01-03 06:30,3,3.4925,3.494,3.4925,3.494,14
20120501|2012-01-03 07:00,3,3.495,3.495,3.4915,3.4915,19
20120501|2012-01-03 07:30,3,3.501,3.503,3.499,3.499,42
20120501|2012-01-03 08:00,3,3.504,3.505,3.5025,3.5025,5
20120501|2012-01-03 08:30,3,3.503,3.5075,3.503,3.5075,5
20120501|2012-01-03 09:00,3,3.5095,3.525,3.509,3.52,33
20120501|2012-01-03 09:30,3,3.517,3.53,3.5145,3.53,26
20120501|2012-01-03 10:00,3,3.528,3.53,3.5245,3.53,31
20120501|2012-01-03 10:30,3,3.53,3.55,3.53,3.543,28
20120501|2012-01-03 11:00,3,3.545,3.545,3.542,3.542,30
20120501|2012-01-03 11:30,3,3.544,3.544,3.5365,3.5365,44
20120501|2012-01-03 12:00,3,3.541,3.541,3.54,3.54,23
20120501|2012-01-03 12:30,3,3.5395,3.5395,3.5395,3.5395,2
20120501|2012-01-03 13:00,3,3.5445,3.55,3.5445,3.55,93
20120501|2012-01-03 13:30,3,3.544,3.544,3.542,3.5435,22
20120501|2012-01-03 14:00,3,3.54,3.54,3.54,3.54,2
20120501|2012-01-03 14:30,3,3.54,3.54,3.5375,3.5375,7
20120501|2012-01-03 15:00,3,3.5365,3.5395,3.5365,3.5395,2
20120501|2012-01-03 17:00,4,3.526,3.526,3.526,3.526,1
20120501|2012-01-03 17:30,4,3.5335,3.5335,3.5335,3.5335,1
20120501|2012-01-03 18:00,4,3.529,3.529,3.5285,3.5285,2
20120501|2012-01-03 18:30,4,3.527,3.527,3.5255,3.5255,5
20120501|2012-01-03 19:00,4,3.516,3.516,3.516,3.516,1
20120501|2012-01-03 19:30,4,3.514,3.5145,3.512,3.512,41
20120501|2012-01-03 20:00,4,3.512,3.514,3.512,3.5135,14
20120501|2012-01-03 20:30,4,3.5115,3.5115,3.4975,3.501,37
20120501|2012-01-03 21:00,4,3.4965,3.497,3.495,3.497,9
20120501|2012-01-03 21:30,4,3.4905,3.4905,3.4905,3.4905,5
20120501|2012-01-03 23:30,4,3.4955,3.4975,3.4925,3.4925,20
20120501|2012-01-04 05:00,4,3.5,3.5,3.494,3.494,11
20120501|2012-01-04 05:30,4,3.493,3.5035,3.4915,3.5035,20
20120501|2012-01-04 06:00,4,3.5,3.5,3.4965,3.4965,5
20120501|2012-01-04 06:30,4,3.4945,3.4945,3.4945,3.4945,1
20120501|2012-01-04 07:00,4,3.49,3.49,3.484,3.4875,32
20120501|2012-01-04 07:30,4,3.49,3.4945,3.488,3.4925,8
20120501|2012-01-04 08:00,4,3.486,3.496,3.486,3.4935,20
20120501|2012-01-04 08:30,4,3.5015,3.504,3.501,3.501,20
20120501|2012-01-04 09:00,4,3.502,3.502,3.474,3.475,32
20120501|2012-01-04 09:30,4,3.47,3.47,3.4435,3.452,68
20120501|2012-01-04 10:00,4,3.4535,3.454,3.436,3.439,50
20120501|2012-01-04 10:30,4,3.446,3.4545,3.4385,3.4395,19
20120501|2012-01-04 11:00,4,3.441,3.4475,3.4395,3.4475,73
20120501|2012-01-04 11:30,4,3.4475,3.4475,3.446,3.447,11
20120501|2012-01-04 12:00,4,3.446,3.446,3.44,3.4415,63
20120501|2012-01-04 12:30,4,3.445,3.445,3.445,3.445,1
20120501|2012-01-04 14:30,4,3.4425,3.4425,3.4425,3.4425,2
20120501|2012-01-04 15:30,4,3.4405,3.4405,3.4405,3.4405,4
20120501|2012-01-04 17:00,5,3.45,3.45,3.45,3.45,1
20120501|2012-01-04 17:30,5,3.4485,3.4485,3.4485,3.4485,1
20120501|2012-01-04 19:00,5,3.4605,3.466,3.4605,3.461,30
20120501|2012-01-04 19:30,5,3.4645,3.473,3.4645,3.473,17
20120501|2012-01-04 20:00,5,3.4765,3.4765,3.4765,3.4765,1
20120501|2012-01-04 20:30,5,3.4695,3.4895,3.4695,3.4885,49
20120501|2012-01-04 21:00,5,3.4885,3.4885,3.483,3.483,18
20120501|2012-01-04 22:00,5,3.4785,3.4785,3.478,3.478,5
20120501|2012-01-04 23:00,5,3.477,3.477,3.477,3.477,1
20120501|2012-01-04 23:30,5,3.48,3.4855,3.48,3.4845,6
20120501|2012-01-05 00:00,5,3.483,3.483,3.483,3.483,1
20120501|2012-01-05 00:30,5,3.4805,3.4805,3.4805,3.4805,1
20120501|2012-01-05 01:30,5,3.475,3.4755,3.475,3.475,16
20120501|2012-01-05 02:00,5,3.4705,3.4745,3.465,3.465,18
20120501|2012-01-05 02:30,5,3.45,3.45,3.45,3.45,8
20120501|2012-01-05 03:00,5,3.432,3.4355,3.4205,3.4235,30
20120501|2012-01-05 03:30,5,3.4295,3.43,3.4295,3.43,3
20120501|2012-01-05 04:00,5,3.426,3.426,3.417,3.424,11
20120501|2012-01-05 04:30,5,3.415,3.415,3.415,3.415,6
20120501|2012-01-05 05:00,5,3.412,3.412,3.412,3.412,1
20120501|2012-01-05 06:00,5,3.4185,3.4185,3.415,3.418,47
20120501|2012-01-05 06:30,5,3.4145,3.4155,3.4095,3.4095,35
20120501|2012-01-05 07:00,5,3.4115,3.4325,3.409,3.4325,39
20120501|2012-01-05 07:30,5,3.4315,3.438,3.4235,3.424,23
20120501|2012-01-05 08:00,5,3.4265,3.427,3.4115,3.4115,23
20120501|2012-01-05 08:30,5,3.4065,3.4115,3.398,3.402,40
20120501|2012-01-05 09:00,5,3.399,3.411,3.399,3.411,4
20120501|2012-01-05 09:30,5,3.414,3.415,3.4035,3.404,21
20120501|2012-01-05 10:00,5,3.4075,3.4175,3.4075,3.4175,73
20120501|2012-01-05 10:30,5,3.42,3.43,3.42,3.43,68
20120501|2012-01-05 11:00,5,3.427,3.434,3.427,3.434,5
20120501|2012-01-05 11:30,5,3.431,3.4395,3.429,3.438,43
20120501|2012-01-05 12:00,5,3.437,3.437,3.437,3.437,11
20120501|2012-01-05 12:30,5,3.4405,3.441,3.44,3.441,5
20120501|2012-01-05 13:00,5,3.437,3.4405,3.437,3.4405,5
20120501|2012-01-05 13:30,5,3.4195,3.4195,3.419,3.419,3
20120501|2012-01-05 14:30,5,3.43,3.4315,3.43,3.4315,4
20120501|2012-01-05 15:30,5,3.428,3.43,3.428,3.429,8
20120501|2012-01-05 17:00,6,3.4225,3.4225,3.4225,3.4225,1
20120501|2012-01-05 18:00,6,3.4305,3.4305,3.4305,3.4305,1
20120501|2012-01-05 18:30,6,3.4385,3.445,3.4385,3.445,2
20120501|2012-01-05 19:00,6,3.4585,3.472,3.457,3.472,17
20120501|2012-01-05 19:30,6,3.475,3.475,3.453,3.453,8
20120501|2012-01-05 20:00,6,3.454,3.46,3.454,3.46,8
20120501|2012-01-05 21:00,6,3.4635,3.4635,3.4635,3.4635,1
20120501|2012-01-05 23:00,6,3.4415,3.445,3.4415,3.445,4
20120501|2012-01-05 23:30,6,3.454,3.454,3.454,3.454,9
20120501|2012-01-06 00:00,6,3.45,3.4515,3.45,3.4515,3
20120501|2012-01-06 00:30,6,3.4515,3.4515,3.4515,3.4515,1
20120501|2012-01-06 01:30,6,3.4515,3.4515,3.445,3.446,6
20120501|2012-01-06 02:00,6,3.446,3.446,3.446,3.446,1
20120501|2012-01-06 02:30,6,3.446,3.446,3.446,3.446,1
20120501|2012-01-06 03:00,6,3.45,3.4515,3.45,3.4515,6
20120501|2012-01-06 04:00,6,3.4395,3.4395,3.4395,3.4395,1
20120501|2012-01-06 04:30,6,3.4425,3.4425,3.4425,3.4425,1
20120501|2012-01-06 05:30,6,3.438,3.438,3.438,3.438,1
20120501|2012-01-06 06:00,6,3.4435,3.4435,3.434,3.435,6
20120501|2012-01-06 06:30,6,3.431,3.431,3.4275,3.4275,2
20120501|2012-01-06 07:00,6,3.4315,3.4315,3.4315,3.4315,1
20120501|2012-01-06 07:30,6,3.4395,3.4395,3.425,3.425,20
20120501|2012-01-06 08:00,6,3.4205,3.4355,3.42,3.4335,27
20120501|2012-01-06 08:30,6,3.435,3.435,3.4125,3.414,51
20120501|2012-01-06 09:00,6,3.4085,3.4145,3.4085,3.4145,6
20120501|2012-01-06 09:30,6,3.428,3.437,3.4215,3.428,18
20120501|2012-01-06 10:00,6,3.431,3.4505,3.431,3.444,66
20120501|2012-01-06 10:30,6,3.4405,3.45,3.4405,3.45,7
20120501|2012-01-06 11:00,6,3.4475,3.45,3.442,3.448,14
20120501|2012-01-06 11:30,6,3.449,3.449,3.446,3.4465,9
20120501|2012-01-06 12:00,6,3.449,3.449,3.44,3.44,42
20120501|2012-01-06 12:30,6,3.4445,3.4445,3.444,3.444,2
20120501|2012-01-06 13:00,6,3.448,3.448,3.448,3.448,2
20120501|2012-01-06 13:30,6,3.447,3.447,3.444,3.444,2
20120501|2012-01-06 14:00,6,3.4425,3.4425,3.4425,3.4425,2
20120501|2012-01-06 14:30,6,3.442,3.442,3.442,3.442,2
20120501|2012-01-06 15:00,6,3.4405,3.442,3.4405,3.441,4
20120501|2012-01-06 15:30,6,3.441,3.441,3.4405,3.4405,3
20120501|2012-01-06 16:00,6,3.443,3.443,3.4425,3.443,4
20120501|2012-01-08 17:00,9,3.436,3.436,3.4185,3.4185,5
20120501|2012-01-08 17:30,9,3.415,3.4215,3.415,3.4215,2
20120501|2012-01-08 19:00,9,3.4335,3.4375,3.4335,3.436,5
20120501|2012-01-08 19:30,9,3.428,3.428,3.4,3.4,9
20120501|2012-01-08 20:00,9,3.397,3.408,3.397,3.408,3
20120501|2012-01-08 20:30,9,3.42,3.42,3.4105,3.4105,2
20120501|2012-01-08 21:00,9,3.42,3.42,3.4085,3.4085,4
20120501|2012-01-08 21:30,9,3.4125,3.4125,3.4125,3.4125,1
20120501|2012-01-08 23:00,9,3.4115,3.4145,3.4115,3.4135,3
20120501|2012-01-08 23:30,9,3.41,3.413,3.41,3.413,17
20120501|2012-01-09 00:30,9,3.427,3.427,3.427,3.427,1
20120501|2012-01-09 01:30,9,3.4295,3.436,3.4295,3.4335,3
20120501|2012-01-09 02:00,9,3.4395,3.4395,3.4385,3.4385,2
20120501|2012-01-09 02:30,9,3.442,3.445,3.4395,3.4395,13
20120501|2012-01-09 03:00,9,3.4405,3.4425,3.4325,3.4365,23
20120501|2012-01-09 04:00,9,3.4315,3.435,3.43,3.4335,9
20120501|2012-01-09 04:30,9,3.434,3.4355,3.43,3.43,8
20120501|2012-01-09 05:00,9,3.429,3.429,3.429,3.429,1
20120501|2012-01-09 05:30,9,3.43,3.43,3.43,3.43,3
20120501|2012-01-09 06:00,9,3.4245,3.425,3.4245,3.425,4
20120501|2012-01-09 06:30,9,3.424,3.4285,3.423,3.426,18
20120501|2012-01-09 07:00,9,3.424,3.4305,3.424,3.4305,4
20120501|2012-01-09 07:30,9,3.431,3.441,3.431,3.441,3
20120501|2012-01-09 08:00,9,3.449,3.4495,3.447,3.4475,7
20120501|2012-01-09 08:30,9,3.4445,3.4445,3.4215,3.4235,20
20120501|2012-01-09 09:00,9,3.4215,3.437,3.419,3.429,13
20120501|2012-01-09 09:30,9,3.4345,3.4345,3.421,3.421,29
20120501|2012-01-09 10:00,9,3.424,3.424,3.408,3.414,13
20120501|2012-01-09 10:30,9,3.4155,3.42,3.415,3.415,9
20120501|2012-01-09 11:00,9,3.417,3.417,3.416,3.4165,21
20120501|2012-01-09 11:30,9,3.428,3.433,3.427,3.4275,8
20120501|2012-01-09 12:00,9,3.424,3.424,3.421,3.421,27
20120501|2012-01-09 12:30,9,3.4215,3.423,3.4185,3.423,51
20120501|2012-01-09 13:00,9,3.4295,3.431,3.4295,3.4305,5
20120501|2012-01-09 13:30,9,3.4305,3.4305,3.4305,3.4305,1
20120501|2012-01-09 15:00,9,3.422,3.422,3.422,3.422,1
20120501|2012-01-09 15:30,9,3.429,3.429,3.429,3.429,1
20120501|2012-01-09 17:00,10,3.435,3.435,3.435,3.435,1
20120501|2012-01-09 17:30,10,3.445,3.445,3.445,3.445,1
20120501|2012-01-09 18:00,10,3.445,3.445,3.445,3.445,4
20120501|2012-01-09 19:30,10,3.425,3.425,3.42,3.42,12
20120501|2012-01-09 20:30,10,3.427,3.427,3.419,3.419,13
20120501|2012-01-09 21:30,10,3.43,3.43,3.43,3.43,5
20120501|2012-01-09 22:30,10,3.435,3.44,3.435,3.44,9
20120501|2012-01-09 23:30,10,3.4435,3.4515,3.4435,3.4515,21
20120501|2012-01-10 00:00,10,3.4515,3.468,3.451,3.4655,27
20120501|2012-01-10 00:30,10,3.4645,3.4645,3.4585,3.4585,14
20120501|2012-01-10 01:00,10,3.4615,3.4615,3.4615,3.4615,2
20120501|2012-01-10 01:30,10,3.4555,3.4555,3.4555,3.4555,1
20120501|2012-01-10 02:00,10,3.447,3.449,3.447,3.447,15
20120501|2012-01-10 02:30,10,3.4565,3.457,3.455,3.455,13
20120501|2012-01-10 03:00,10,3.4585,3.4585,3.4585,3.4585,1
20120501|2012-01-10 03:30,10,3.4715,3.4735,3.47,3.471,12
20120501|2012-01-10 04:00,10,3.475,3.475,3.475,3.475,1
20120501|2012-01-10 04:30,10,3.477,3.48,3.477,3.48,9
20120501|2012-01-10 05:00,10,3.483,3.4915,3.483,3.4915,59
20120501|2012-01-10 05:30,10,3.4935,3.4955,3.48,3.4805,68
20120501|2012-01-10 06:00,10,3.481,3.487,3.481,3.487,4
20120501|2012-01-10 06:30,10,3.483,3.505,3.483,3.505,38
20120501|2012-01-10 07:00,10,3.502,3.527,3.501,3.523,197
20120501|2012-01-10 07:30,10,3.523,3.526,3.51,3.5155,88
20120501|2012-01-10 08:00,10,3.5175,3.5175,3.5065,3.5065,19
20120501|2012-01-10 08:30,10,3.5065,3.5175,3.5055,3.511,54
20120501|2012-01-10 09:00,10,3.5195,3.526,3.518,3.518,48
20120501|2012-01-10 09:30,10,3.508,3.516,3.5075,3.514,26
20120501|2012-01-10 10:00,10,3.512,3.512,3.503,3.512,40
20120501|2012-01-10 10:30,10,3.5095,3.522,3.509,3.522,25
20120501|2012-01-10 11:00,10,3.519,3.52,3.5115,3.5115,25
20120501|2012-01-10 11:30,10,3.51,3.5255,3.51,3.5235,124
20120501|2012-01-10 12:00,10,3.522,3.5225,3.517,3.5175,17
20120501|2012-01-10 12:30,10,3.5215,3.522,3.5215,3.522,8
20120501|2012-01-10 13:00,10,3.5195,3.5215,3.5195,3.521,4
20120501|2012-01-10 13:30,10,3.5215,3.525,3.5215,3.525,8
20120501|2012-01-10 14:00,10,3.523,3.523,3.518,3.518,2
20120501|2012-01-10 14:30,10,3.5165,3.5165,3.5145,3.5145,4
20120501|2012-01-10 15:00,10,3.515,3.5155,3.515,3.5155,4
20120501|2012-01-10 15:30,10,3.5165,3.5175,3.514,3.514,7
20120501|2012-01-10 16:00,10,3.507,3.5075,3.5065,3.5075,4
20120501|2012-01-10 17:00,11,3.5075,3.5075,3.5065,3.5065,6
20120501|2012-01-10 17:30,11,3.512,3.512,3.5115,3.5115,4
20120501|2012-01-10 18:00,11,3.501,3.501,3.501,3.501,1
20120501|2012-01-10 18:30,11,3.4975,3.4975,3.497,3.497,3
20120501|2012-01-10 19:00,11,3.4915,3.4915,3.4915,3.4915,2
20120501|2012-01-10 19:30,11,3.5,3.506,3.494,3.496,25
20120501|2012-01-10 20:30,11,3.5045,3.5045,3.5045,3.5045,2
20120501|2012-01-10 21:30,11,3.5035,3.5035,3.5035,3.5035,2
20120501|2012-01-10 23:30,11,3.5,3.5,3.5,3.5,3
20120501|2012-01-11 00:00,11,3.5065,3.511,3.5065,3.511,11
20120501|2012-01-11 00:30,11,3.515,3.525,3.515,3.525,19
20120501|2012-01-11 01:00,11,3.526,3.536,3.525,3.53,46
20120501|2012-01-11 01:30,11,3.528,3.528,3.528,3.528,11
20120501|2012-01-11 02:00,11,3.539,3.5465,3.5355,3.545,147
20120501|2012-01-11 02:30,11,3.54,3.542,3.5375,3.541,39
20120501|2012-01-11 03:00,11,3.543,3.5605,3.541,3.5605,75
20120501|2012-01-11 03:30,11,3.558,3.5605,3.5525,3.5605,58
20120501|2012-01-11 04:00,11,3.5625,3.5645,3.5535,3.555,19
20120501|2012-01-11 04:30,11,3.546,3.55,3.545,3.55,16
20120501|2012-01-11 05:00,11,3.528,3.5325,3.528,3.5325,13
20120501|2012-01-11 05:30,11,3.5245,3.5295,3.5245,3.5295,7
20120501|2012-01-11 06:00,11,3.528,3.5285,3.5125,3.526,17
20120501|2012-01-11 06:30,11,3.516,3.5225,3.5145,3.5225,37
20120501|2012-01-11 07:00,11,3.5275,3.528,3.4965,3.499,35
20120501|2012-01-11 07:30,11,3.502,3.5165,3.502,3.5125,16
20120501|2012-01-11 08:00,11,3.514,3.5155,3.508,3.508,9
20120501|2012-01-11 08:30,11,3.514,3.519,3.508,3.5185,37
20120501|2012-01-11 09:00,11,3.501,3.5055,3.4985,3.505,19
20120501|2012-01-11 09:30,11,3.5,3.52,3.5,3.512,10
20120501|2012-01-11 10:00,11,3.512,3.525,3.512,3.523,29
20120501|2012-01-11 10:30,11,3.5205,3.549,3.5205,3.5425,74
20120501|2012-01-11 11:00,11,3.545,3.546,3.5385,3.546,9
20120501|2012-01-11 11:30,11,3.5425,3.558,3.5425,3.557,155
20120501|2012-01-11 12:00,11,3.557,3.5575,3.5535,3.557,100
20120501|2012-01-11 12:30,11,3.556,3.5595,3.5545,3.557,33
20120501|2012-01-11 13:00,11,3.5555,3.558,3.553,3.553,52
20120501|2012-01-11 13:30,11,3.553,3.555,3.5525,3.5535,8
20120501|2012-01-11 14:00,11,3.56,3.56,3.56,3.56,9
20120501|2012-01-11 14:30,11,3.56,3.5655,3.56,3.56,8
20120501|2012-01-11 15:00,11,3.56,3.563,3.558,3.5585,12
20120501|2012-01-11 15:30,11,3.558,3.558,3.556,3.556,5
20120501|2012-01-11 17:00,12,3.5505,3.5505,3.549,3.549,2
20120501|2012-01-11 18:00,12,3.56,3.56,3.56,3.56,3
20120501|2012-01-11 18:30,12,3.545,3.545,3.545,3.545,1
20120501|2012-01-11 19:00,12,3.539,3.539,3.539,3.539,3
20120501|2012-01-11 19:30,12,3.5405,3.554,3.5405,3.554,2
20120501|2012-01-11 20:00,12,3.5515,3.5515,3.551,3.551,3
20120501|2012-01-11 20:30,12,3.548,3.548,3.548,3.548,1
20120501|2012-01-11 21:00,12,3.544,3.544,3.537,3.537,11
20120501|2012-01-12 00:30,12,3.563,3.57,3.563,3.57,9
20120501|2012-01-12 01:00,12,3.568,3.568,3.568,3.568,1
20120501|2012-01-12 01:30,12,3.5665,3.5665,3.5665,3.5665,1
20120501|2012-01-12 02:00,12,3.5745,3.58,3.5745,3.575,20
20120501|2012-01-12 02:30,12,3.582,3.583,3.582,3.583,18
20120501|2012-01-12 03:00,12,3.5785,3.583,3.5785,3.583,5
20120501|2012-01-12 03:30,12,3.5925,3.6005,3.5925,3.599,18
20120501|2012-01-12 04:00,12,3.601,3.608,3.601,3.608,30
20120501|2012-01-12 04:30,12,3.604,3.619,3.604,3.619,30
20120501|2012-01-12 05:00,12,3.619,3.619,3.61,3.6115,57
20120501|2012-01-12 05:30,12,3.6145,3.6255,3.612,3.6255,12
20120501|2012-01-12 06:00,12,3.63,3.6365,3.6275,3.635,42
20120501|2012-01-12 06:30,12,3.633,3.634,3.626,3.632,154
20120501|2012-01-12 07:00,12,3.626,3.629,3.6175,3.6275,88
20120501|2012-01-12 07:30,12,3.619,3.6195,3.6125,3.619,36
20120501|2012-01-12 08:00,12,3.6265,3.649,3.6265,3.6465,67
20120501|2012-01-12 08:30,12,3.6465,3.6795,3.6465,3.674,221
20120501|2012-01-12 09:00,12,3.6745,3.6745,3.6515,3.6515,81
20120501|2012-01-12 09:30,12,3.6505,3.6655,3.645,3.66,119
20120501|2012-01-12 10:00,12,3.6585,3.675,3.651,3.6575,119
20120501|2012-01-12 10:30,12,3.655,3.6575,3.6435,3.647,135
20120501|2012-01-12 11:00,12,3.648,3.655,3.638,3.654,132
20120501|2012-01-12 11:30,12,3.653,3.66,3.6465,3.6575,246
20120501|2012-01-12 12:00,12,3.659,3.6625,3.6575,3.661,86
20120501|2012-01-12 12:30,12,3.6585,3.661,3.652,3.66,20
20120501|2012-01-12 13:00,12,3.657,3.657,3.646,3.646,2
20120501|2012-01-12 13:30,12,3.6445,3.6575,3.6445,3.6565,16
20120501|2012-01-12 14:00,12,3.654,3.6575,3.65,3.6575,7
20120501|2012-01-12 14:30,12,3.654,3.6575,3.645,3.645,13
20120501|2012-01-12 15:00,12,3.6505,3.6505,3.6495,3.6495,3
20120501|2012-01-12 15:30,12,3.653,3.653,3.6515,3.652,5
20120501|2012-01-12 16:00,12,3.652,3.655,3.652,3.6545,7
20120501|2012-01-12 17:00,13,3.65,3.652,3.65,3.6505,9
20120501|2012-01-12 18:00,13,3.645,3.645,3.645,3.645,2
20120501|2012-01-12 18:30,13,3.6395,3.64,3.6395,3.64,10
20120501|2012-01-12 19:30,13,3.629,3.629,3.6285,3.6285,12
20120501|2012-01-12 20:30,13,3.6325,3.6325,3.6325,3.6325,1
20120501|2012-01-12 21:00,13,3.6185,3.619,3.617,3.617,7
20120501|2012-01-12 21:30,13,3.617,3.617,3.6165,3.6165,10
20120501|2012-01-12 22:00,13,3.6165,3.6165,3.6165,3.6165,1
20120501|2012-01-12 23:00,13,3.627,3.627,3.627,3.627,1
20120501|2012-01-12 23:30,13,3.626,3.6405,3.626,3.64,6
20120501|2012-01-13 00:00,13,3.641,3.6515,3.641,3.6515,3
20120501|2012-01-13 00:30,13,3.66,3.66,3.649,3.649,16
20120501|2012-01-13 01:00,13,3.651,3.6545,3.6505,3.6545,89
20120501|2012-01-13 01:30,13,3.6585,3.6665,3.6585,3.661,36
20120501|2012-01-13 02:00,13,3.6605,3.661,3.6495,3.66,83
20120501|2012-01-13 02:30,13,3.66,3.66,3.6475,3.656,36
20120501|2012-01-13 03:00,13,3.6485,3.663,3.6485,3.663,4
20120501|2012-01-13 03:30,13,3.6695,3.6905,3.6695,3.6905,29
20120501|2012-01-13 04:00,13,3.696,3.696,3.6595,3.668,81
20120501|2012-01-13 04:30,13,3.669,3.674,3.658,3.6635,70
20120501|2012-01-13 05:00,13,3.6555,3.66,3.6555,3.66,31
20120501|2012-01-13 05:30,13,3.6605,3.6605,3.63,3.63,58
20120501|2012-01-13 06:00,13,3.631,3.64,3.631,3.637,25
20120501|2012-01-13 06:30,13,3.6415,3.6415,3.632,3.633,144
20120501|2012-01-13 07:00,13,3.6375,3.6445,3.6375,3.644,126
20120501|2012-01-13 07:30,13,3.6375,3.639,3.6265,3.6265,39
20120501|2012-01-13 08:00,13,3.6145,3.625,3.6145,3.6215,24
20120501|2012-01-13 08:30,13,3.626,3.634,3.626,3.6315,14
20120501|2012-01-13 09:00,13,3.616,3.617,3.592,3.6055,34
20120501|2012-01-13 09:30,13,3.6035,3.62,3.603,3.62,36
20120501|2012-01-13 10:00,13,3.6275,3.6345,3.626,3.63,61
20120501|2012-01-13 10:30,13,3.6335,3.6455,3.6335,3.639,52
20120501|2012-01-13 11:00,13,3.6375,3.64,3.6335,3.6385,39
20120501|2012-01-13 11:30,13,3.6315,3.647,3.631,3.647,139
20120501|2012-01-13 12:00,13,3.6395,3.641,3.639,3.639,13
20120501|2012-01-13 12:30,13,3.6365,3.6465,3.6365,3.6465,20
20120501|2012-01-13 13:00,13,3.644,3.6475,3.644,3.6475,5
20120501|2012-01-13 13:30,13,3.646,3.647,3.644,3.644,19
20120501|2012-01-13 14:00,13,3.6535,3.67,3.6535,3.67,6
20120501|2012-01-13 14:30,13,3.652,3.655,3.652,3.655,4
20120501|2012-01-13 15:00,13,3.6595,3.6615,3.6585,3.66,13
20120501|2012-01-13 15:30,13,3.659,3.659,3.647,3.65,13
20120501|2012-01-13 16:00,13,3.656,3.6585,3.6555,3.657,6
20120501|2012-01-15 17:00,17,3.6375,3.6375,3.6375,3.6375,2
20120501|2012-01-15 17:30,17,3.6305,3.6305,3.6305,3.6305,1
20120501|2012-01-15 18:00,17,3.616,3.62,3.616,3.62,10
20120501|2012-01-15 19:00,17,3.61,3.622,3.61,3.61,20
20120501|2012-01-15 19:30,17,3.6135,3.62,3.6135,3.62,32
20120501|2012-01-15 20:00,17,3.623,3.625,3.6225,3.625,7
20120501|2012-01-15 20:30,17,3.6275,3.6275,3.6275,3.6275,1
20120501|2012-01-15 21:00,17,3.63,3.63,3.625,3.625,6
20120501|2012-01-15 22:30,17,3.6305,3.6305,3.63,3.63,5
20120501|2012-01-15 23:30,17,3.64,3.64,3.64,3.64,3
20120501|2012-01-16 00:00,17,3.64,3.65,3.64,3.65,7
20120501|2012-01-16 00:30,17,3.66,3.66,3.659,3.659,3
20120501|2012-01-16 01:00,17,3.66,3.66,3.66,3.66,1
20120501|2012-01-16 01:30,17,3.6585,3.6615,3.6585,3.6615,2
20120501|2012-01-16 02:00,17,3.6635,3.6735,3.6635,3.6735,13
20120501|2012-01-16 02:30,17,3.68,3.6815,3.67,3.67,16
20120501|2012-01-16 03:00,17,3.6795,3.6795,3.6795,3.6795,1
20120501|2012-01-16 03:30,17,3.6755,3.6755,3.6695,3.6695,3
20120501|2012-01-16 04:00,17,3.6605,3.6605,3.6585,3.6585,10
20120501|2012-01-16 04:30,17,3.6615,3.6615,3.6615,3.6615,2
20120501|2012-01-16 05:00,17,3.6705,3.6705,3.6705,3.6705,1
20120501|2012-01-16 05:30,17,3.6705,3.6705,3.6645,3.6645,26
20120501|2012-01-16 06:00,17,3.6675,3.668,3.665,3.666,18
20120501|2012-01-16 06:30,17,3.665,3.666,3.661,3.661,5
20120501|2012-01-16 07:00,17,3.663,3.664,3.662,3.664,10
20120501|2012-01-16 07:30,17,3.666,3.666,3.66,3.6625,19
20120501|2012-01-16 08:00,17,3.67,3.673,3.67,3.673,15
20120501|2012-01-16 08:30,17,3.671,3.671,3.67,3.6705,7
20120501|2012-01-16 09:00,17,3.67,3.675,3.67,3.6745,7
20120501|2012-01-16 09:30,17,3.673,3.6835,3.671,3.6825,25
20120501|2012-01-16 10:00,17,3.685,3.69,3.68,3.69,94
20120501|2012-01-16 10:30,17,3.69,3.69,3.681,3.681,8
20120501|2012-01-16 11:00,17,3.682,3.682,3.678,3.678,5
20120501|2012-01-16 11:30,17,3.68,3.681,3.68,3.681,5
20120501|2012-01-16 12:00,17,3.6825,3.6825,3.6825,3.6825,1
20120501|2012-01-16 17:00,17,3.676,3.6765,3.6735,3.6735,6
20120501|2012-01-16 18:00,17,3.6825,3.685,3.6825,3.6845,15
20120501|2012-01-16 18:30,17,3.68,3.68,3.68,3.68,1
20120501|2012-01-16 19:00,17,3.67,3.7135,3.67,3.7015,77
20120501|2012-01-16 19:30,17,3.693,3.7,3.6915,3.7,29
20120501|2012-01-16 20:00,17,3.715,3.715,3.715,3.715,2
20120501|2012-01-16 20:30,17,3.7185,3.7185,3.7145,3.7145,2
20120501|2012-01-16 21:00,17,3.7165,3.734,3.7165,3.73,24
20120501|2012-01-16 21:30,17,3.731,3.7315,3.731,3.7315,2
20120501|2012-01-16 22:30,17,3.74,3.7455,3.74,3.744,24
20120501|2012-01-16 23:00,17,3.746,3.747,3.746,3.747,16
20120501|2012-01-16 23:30,17,3.75,3.7505,3.75,3.7505,5
20120501|2012-01-17 00:00,17,3.7545,3.7545,3.7525,3.7525,2
20120501|2012-01-17 00:30,17,3.7565,3.758,3.751,3.751,20
20120501|2012-01-17 02:00,17,3.75,3.7505,3.75,3.75,11
20120501|2012-01-17 02:30,17,3.7525,3.757,3.75,3.7545,54
20120501|2012-01-17 03:00,17,3.7545,3.7565,3.7475,3.752,69
20120501|2012-01-17 03:30,17,3.76,3.76,3.759,3.759,11
20120501|2012-01-17 04:00,17,3.7665,3.7665,3.7575,3.7575,10
20120501|2012-01-17 04:30,17,3.758,3.762,3.7565,3.7595,32
20120501|2012-01-17 05:00,17,3.754,3.754,3.748,3.7535,86
20120501|2012-01-17 05:30,17,3.753,3.753,3.7425,3.745,36
20120501|2012-01-17 06:00,17,3.7415,3.7525,3.741,3.7485,15
20120501|2012-01-17 06:30,17,3.744,3.754,3.7365,3.747,40
20120501|2012-01-17 07:00,17,3.749,3.749,3.742,3.748,16
20120501|2012-01-17 07:30,17,3.747,3.747,3.733,3.733,29
20120501|2012-01-17 08:00,17,3.7225,3.7265,3.71,3.711,26
20120501|2012-01-17 08:30,17,3.7245,3.7315,3.72,3.72,34
20120501|2012-01-17 09:00,17,3.714,3.7215,3.714,3.72,15
20120501|2012-01-17 09:30,17,3.7215,3.74,3.7195,3.74,186
20120501|2012-01-17 10:00,17,3.739,3.7475,3.735,3.7365,148
20120501|2012-01-17 10:30,17,3.7355,3.75,3.734,3.745,141
20120501|2012-01-17 11:00,17,3.7425,3.743,3.731,3.732,92
20120501|2012-01-17 11:30,17,3.728,3.741,3.7245,3.74,64
20120501|2012-01-17 12:00,17,3.7395,3.74,3.7385,3.7385,67
20120501|2012-01-17 12:30,17,3.739,3.7405,3.738,3.74,9
20120501|2012-01-17 13:00,17,3.742,3.747,3.7415,3.7425,8
20120501|2012-01-17 13:30,17,3.7415,3.7415,3.733,3.733,58
20120501|2012-01-17 14:00,17,3.7325,3.7325,3.722,3.726,17
20120501|2012-01-17 14:30,17,3.727,3.731,3.727,3.7295,14
20120501|2012-01-17 15:00,17,3.73,3.734,3.7285,3.7335,12
20120501|2012-01-17 15:30,17,3.734,3.735,3.734,3.7345,3
20120501|2012-01-17 16:00,17,3.737,3.7375,3.737,3.7375,5
20120501|2012-01-17 17:00,18,3.736,3.74,3.7315,3.74,22
20120501|2012-01-17 17:30,18,3.741,3.742,3.741,3.742,2
20120501|2012-01-17 18:00,18,3.7415,3.7415,3.7415,3.7415,1
20120501|2012-01-17 19:00,18,3.745,3.75,3.74,3.74,6
20120501|2012-01-17 20:00,18,3.7395,3.74,3.73,3.73,10
20120501|2012-01-17 20:30,18,3.7245,3.74,3.7245,3.74,6
20120501|2012-01-17 21:00,18,3.7355,3.7365,3.7355,3.7365,5
20120501|2012-01-17 21:30,18,3.7465,3.7465,3.7455,3.7455,2
20120501|2012-01-17 22:30,18,3.7565,3.7585,3.7565,3.7585,2
20120501|2012-01-17 23:30,18,3.7555,3.7595,3.7555,3.7595,2
20120501|2012-01-18 00:00,18,3.7515,3.7535,3.7515,3.7535,2
20120501|2012-01-18 00:30,18,3.758,3.758,3.758,3.758,15
20120501|2012-01-18 01:00,18,3.7335,3.736,3.7335,3.736,4
20120501|2012-01-18 01:30,18,3.739,3.7445,3.738,3.74,36
20120501|2012-01-18 02:00,18,3.7355,3.7355,3.7195,3.7215,33
20120501|2012-01-18 02:30,18,3.7215,3.7215,3.706,3.72,12
20120501|2012-01-18 03:00,18,3.723,3.724,3.723,3.724,4
20120501|2012-01-18 03:30,18,3.725,3.7365,3.7245,3.7365,5
20120501|2012-01-18 04:00,18,3.752,3.7645,3.752,3.764,15
20120501|2012-01-18 04:30,18,3.7605,3.7615,3.76,3.7615,45
20120501|2012-01-18 05:00,18,3.7545,3.7545,3.7455,3.747,10
20120501|2012-01-18 05:30,18,3.747,3.7495,3.747,3.7475,10
20120501|2012-01-18 06:00,18,3.747,3.747,3.7335,3.738,68
20120501|2012-01-18 06:30,18,3.7335,3.7445,3.728,3.7415,74
20120501|2012-01-18 07:00,18,3.7435,3.7475,3.7345,3.7445,15
20120501|2012-01-18 07:30,18,3.748,3.7535,3.727,3.73,127
20120501|2012-01-18 08:00,18,3.7265,3.7315,3.7225,3.727,31
20120501|2012-01-18 08:30,18,3.725,3.747,3.725,3.739,90
20120501|2012-01-18 09:00,18,3.742,3.7525,3.7385,3.7505,26
20120501|2012-01-18 09:30,18,3.748,3.754,3.7475,3.754,36
20120501|2012-01-18 10:00,18,3.759,3.759,3.751,3.751,7
20120501|2012-01-18 10:30,18,3.7605,3.762,3.748,3.7535,49
20120501|2012-01-18 11:00,18,3.7495,3.7665,3.7495,3.7665,35
20120501|2012-01-18 11:30,18,3.765,3.7675,3.7585,3.763,20
20120501|2012-01-18 12:00,18,3.759,3.7645,3.759,3.7645,24
20120501|2012-01-18 12:30,18,3.764,3.7665,3.764,3.7665,2
20120501|2012-01-18 13:00,18,3.7655,3.77,3.765,3.77,13
20120501|2012-01-18 13:30,18,3.769,3.769,3.765,3.765,18
20120501|2012-01-18 14:00,18,3.7665,3.776,3.7665,3.776,16
20120501|2012-01-18 14:30,18,3.77,3.773,3.77,3.773,8
20120501|2012-01-18 15:00,18,3.774,3.775,3.773,3.773,22
20120501|2012-01-18 15:30,18,3.7725,3.774,3.772,3.774,8
20120501|2012-01-18 16:00,18,3.773,3.773,3.773,3.773,1
20120501|2012-01-18 17:00,19,3.774,3.79,3.774,3.79,45
20120501|2012-01-18 17:30,19,3.7895,3.7895,3.7895,3.7895,1
20120501|2012-01-18 18:00,19,3.7795,3.785,3.7795,3.785,5
20120501|2012-01-18 18:30,19,3.784,3.784,3.7775,3.7825,6
20120501|2012-01-18 19:00,19,3.7875,3.81,3.7875,3.804,32
20120501|2012-01-18 19:30,19,3.801,3.8185,3.801,3.81,10
20120501|2012-01-18 20:00,19,3.8095,3.8095,3.7985,3.7985,41
20120501|2012-01-18 20:30,19,3.805,3.81,3.805,3.8075,16
20120501|2012-01-18 21:00,19,3.792,3.7925,3.786,3.7925,41
20120501|2012-01-18 21:30,19,3.795,3.795,3.795,3.795,1
20120501|2012-01-18 22:30,19,3.798,3.8,3.798,3.8,6
20120501|2012-01-18 23:30,19,3.7925,3.7925,3.7925,3.7925,1
20120501|2012-01-19 00:00,19,3.794,3.8005,3.794,3.8005,17
20120501|2012-01-19 00:30,19,3.806,3.81,3.805,3.81,22
20120501|2012-01-19 01:00,19,3.8025,3.8025,3.8025,3.8025,2
20120501|2012-01-19 01:30,19,3.7995,3.7995,3.7995,3.7995,1
20120501|2012-01-19 02:00,19,3.806,3.81,3.806,3.81,2
20120501|2012-01-19 02:30,19,3.8065,3.8155,3.8065,3.8155,8
20120501|2012-01-19 03:00,19,3.82,3.826,3.82,3.822,35
20120501|2012-01-19 03:30,19,3.823,3.8295,3.823,3.823,15
20120501|2012-01-19 04:00,19,3.817,3.8205,3.8165,3.8205,10
20120501|2012-01-19 04:30,19,3.821,3.821,3.821,3.821,3
20120501|2012-01-19 05:00,19,3.8255,3.8285,3.823,3.8255,10
20120501|2012-01-19 05:30,19,3.8225,3.8235,3.8225,3.8235,5
20120501|2012-01-19 06:00,19,3.817,3.8245,3.808,3.8245,35
20120501|2012-01-19 06:30,19,3.8225,3.8225,3.8165,3.8165,13
20120501|2012-01-19 07:00,19,3.814,3.8185,3.8115,3.8115,17
20120501|2012-01-19 07:30,19,3.8175,3.8175,3.798,3.8005,33
20120501|2012-01-19 08:00,19,3.8055,3.8055,3.795,3.7965,38
20120501|2012-01-19 08:30,19,3.7905,3.8005,3.7905,3.8,32
20120501|2012-01-19 09:00,19,3.795,3.8005,3.781,3.7955,25
20120501|2012-01-19 09:30,19,3.796,3.81,3.795,3.806,42
20120501|2012-01-19 10:00,19,3.808,3.8125,3.8,3.8125,21
20120501|2012-01-19 10:30,19,3.809,3.821,3.809,3.8185,48
20120501|2012-01-19 11:00,19,3.8145,3.815,3.811,3.815,20
20120501|2012-01-19 11:30,19,3.812,3.813,3.804,3.8105,99
20120501|2012-01-19 12:00,19,3.8095,3.8205,3.8075,3.8205,50
20120501|2012-01-19 12:30,19,3.817,3.817,3.817,3.817,2
20120501|2012-01-19 13:00,19,3.824,3.826,3.815,3.815,15
20120501|2012-01-19 13:30,19,3.809,3.809,3.8085,3.8085,4
20120501|2012-01-19 14:00,19,3.809,3.815,3.809,3.815,6
20120501|2012-01-19 14:30,19,3.82,3.8235,3.82,3.8235,14
20120501|2012-01-19 15:00,19,3.824,3.8285,3.824,3.825,6
20120501|2012-01-19 15:30,19,3.827,3.827,3.827,3.827,2
20120501|2012-01-19 16:00,19,3.8245,3.828,3.8235,3.828,5
20120501|2012-01-19 17:00,20,3.813,3.825,3.813,3.8195,16
20120501|2012-01-19 17:30,20,3.8235,3.8235,3.8235,3.8235,2
20120501|2012-01-19 18:00,20,3.8205,3.8205,3.8205,3.8205,1
20120501|2012-01-19 18:30,20,3.829,3.8295,3.829,3.8295,3
20120501|2012-01-19 19:00,20,3.8275,3.84,3.8245,3.836,15
20120501|2012-01-19 19:30,20,3.83,3.83,3.83,3.83,5
20120501|2012-01-19 23:30,20,3.825,3.836,3.8125,3.815,22
20120501|2012-01-20 00:30,20,3.8165,3.8165,3.816,3.8165,6
20120501|2012-01-20 01:00,20,3.814,3.815,3.814,3.815,5
20120501|2012-01-20 01:30,20,3.821,3.821,3.819,3.819,3
20120501|2012-01-20 02:00,20,3.806,3.8095,3.806,3.8095,6
20120501|2012-01-20 02:30,20,3.8035,3.805,3.79,3.79,19
20120501|2012-01-20 03:00,20,3.785,3.7935,3.7805,3.7935,15
20120501|2012-01-20 03:30,20,3.7895,3.7895,3.768,3.77,39
20120501|2012-01-20 04:00,20,3.7645,3.7705,3.7645,3.77,12
20120501|2012-01-20 04:30,20,3.7725,3.7795,3.7645,3.771,726
20120501|2012-01-20 05:00,20,3.766,3.768,3.766,3.768,3
20120501|2012-01-20 05:30,20,3.769,3.769,3.769,3.769,5
20120501|2012-01-20 06:00,20,3.769,3.7725,3.7685,3.7685,7
20120501|2012-01-20 06:30,20,3.7685,3.7685,3.7595,3.766,5
20120501|2012-01-20 07:00,20,3.769,3.7765,3.7645,3.7765,15
20120501|2012-01-20 07:30,20,3.7745,3.785,3.7745,3.78,20
20120501|2012-01-20 08:00,20,3.7845,3.7905,3.7845,3.79,12
20120501|2012-01-20 08:30,20,3.782,3.7905,3.775,3.776,16
20120501|2012-01-20 09:00,20,3.774,3.7895,3.765,3.7845,30
20120501|2012-01-20 09:30,20,3.784,3.784,3.7735,3.777,73
20120501|2012-01-20 10:00,20,3.778,3.784,3.7575,3.7575,58
20120501|2012-01-20 10:30,20,3.755,3.755,3.7475,3.7475,29
20120501|2012-01-20 11:00,20,3.7505,3.759,3.7505,3.756,28
20120501|2012-01-20 11:30,20,3.762,3.763,3.756,3.757,29
20120501|2012-01-20 12:00,20,3.752,3.752,3.7445,3.746,50
20120501|2012-01-20 12:30,20,3.749,3.758,3.749,3.758,9
20120501|2012-01-20 13:00,20,3.754,3.754,3.754,3.754,2
20120501|2012-01-20 13:30,20,3.7505,3.753,3.7505,3.7525,5
20120501|2012-01-20 14:00,20,3.756,3.7605,3.7555,3.7555,10
20120501|2012-01-20 14:30,20,3.7535,3.76,3.7535,3.76,9
20120501|2012-01-20 15:00,20,3.759,3.759,3.759,3.759,1
20120501|2012-01-20 15:30,20,3.759,3.76,3.7585,3.7585,4
20120501|2012-01-22 17:00,23,3.747,3.747,3.747,3.747,1
20120501|2012-01-22 18:00,23,3.7395,3.74,3.7395,3.74,30
20120501|2012-01-22 19:30,23,3.7555,3.7555,3.7555,3.7555,1
20120501|2012-01-22 20:00,23,3.7565,3.7565,3.7565,3.7565,1
20120501|2012-01-22 20:30,23,3.7585,3.764,3.7585,3.764,2
20120501|2012-01-22 21:00,23,3.758,3.758,3.757,3.757,5
20120501|2012-01-22 22:00,23,3.75,3.7515,3.75,3.7515,15
20120501|2012-01-22 23:00,23,3.757,3.761,3.757,3.761,3
20120501|2012-01-23 01:00,23,3.75,3.75,3.75,3.75,1
20120501|2012-01-23 01:30,23,3.736,3.736,3.734,3.734,3
20120501|2012-01-23 03:30,23,3.7745,3.7745,3.7745,3.7745,4
20120501|2012-01-23 04:00,23,3.778,3.78,3.7755,3.7755,13
20120501|2012-01-23 04:30,23,3.779,3.8035,3.779,3.8035,16
20120501|2012-01-23 05:00,23,3.806,3.806,3.806,3.806,5
20120501|2012-01-23 05:30,23,3.805,3.805,3.804,3.804,2
20120501|2012-01-23 06:00,23,3.802,3.8025,3.799,3.799,10
20120501|2012-01-23 06:30,23,3.8025,3.81,3.799,3.81,25
20120501|2012-01-23 07:00,23,3.8135,3.822,3.8055,3.8055,29
20120501|2012-01-23 07:30,23,3.81,3.8115,3.806,3.8065,16
20120501|2012-01-23 08:00,23,3.8085,3.8105,3.7965,3.7985,57
20120501|2012-01-23 08:30,23,3.805,3.815,3.805,3.813,63
20120501|2012-01-23 09:00,23,3.807,3.8205,3.807,3.8185,18
20120501|2012-01-23 09:30,23,3.814,3.816,3.812,3.816,37
20120501|2012-01-23 10:00,23,3.814,3.821,3.8075,3.821,19
20120501|2012-01-23 10:30,23,3.8185,3.82,3.7985,3.8095,27
20120501|2012-01-23 11:00,23,3.808,3.808,3.797,3.8065,17
20120501|2012-01-23 11:30,23,3.8065,3.811,3.8065,3.809,16
20120501|2012-01-23 12:00,23,3.81,3.815,3.81,3.814,79
20120501|2012-01-23 12:30,23,3.813,3.813,3.8105,3.813,8
20120501|2012-01-23 13:00,23,3.8125,3.8125,3.8125,3.8125,1
20120501|2012-01-23 13:30,23,3.815,3.8195,3.815,3.8195,12
20120501|2012-01-23 14:00,23,3.818,3.82,3.817,3.817,7
20120501|2012-01-23 14:30,23,3.8185,3.8235,3.8175,3.823,17
20120501|2012-01-23 15:00,23,3.816,3.816,3.816,3.816,1
20120501|2012-01-23 15:30,23,3.819,3.825,3.819,3.824,7
20120501|2012-01-23 16:00,23,3.82,3.823,3.82,3.8215,10
20120501|2012-01-23 18:00,24,3.822,3.822,3.822,3.822,2
20120501|2012-01-23 19:00,24,3.809,3.809,3.809,3.809,1
20120501|2012-01-23 19:30,24,3.8135,3.8135,3.8135,3.8135,1
20120501|2012-01-23 21:30,24,3.8,3.8,3.8,3.8,1
20120501|2012-01-23 22:30,24,3.8035,3.8035,3.8035,3.8035,1
20120501|2012-01-24 01:30,24,3.816,3.816,3.815,3.815,24
20120501|2012-01-24 02:30,24,3.8105,3.8105,3.7975,3.7985,7
20120501|2012-01-24 03:00,24,3.8105,3.8115,3.8045,3.8045,17
20120501|2012-01-24 03:30,24,3.8045,3.8045,3.8045,3.8045,1
20120501|2012-01-24 04:00,24,3.799,3.799,3.792,3.796,22
20120501|2012-01-24 04:30,24,3.796,3.796,3.7935,3.7935,3
20120501|2012-01-24 05:00,24,3.78,3.78,3.772,3.772,8
20120501|2012-01-24 05:30,24,3.774,3.774,3.7655,3.7655,7
20120501|2012-01-24 06:00,24,3.766,3.7745,3.7655,3.773,9
20120501|2012-01-24 06:30,24,3.7745,3.781,3.77,3.7705,39
20120501|2012-01-24 07:00,24,3.7735,3.785,3.7695,3.781,66
20120501|2012-01-24 07:30,24,3.771,3.7755,3.766,3.7695,51
20120501|2012-01-24 08:00,24,3.762,3.771,3.762,3.771,7
20120501|2012-01-24 08:30,24,3.772,3.78,3.769,3.7745,19
20120501|2012-01-24 09:00,24,3.773,3.7895,3.773,3.7895,20
20120501|2012-01-24 09:30,24,3.7885,3.81,3.7885,3.806,29
20120501|2012-01-24 10:00,24,3.8085,3.815,3.8005,3.8145,20
20120501|2012-01-24 10:30,24,3.8105,3.8105,3.806,3.808,26
20120501|2012-01-24 11:00,24,3.808,3.82,3.808,3.81,14
20120501|2012-01-24 11:30,24,3.8125,3.82,3.8115,3.82,21
20120501|2012-01-24 12:00,24,3.8215,3.8215,3.812,3.814,53
20120501|2012-01-24 12:30,24,3.8165,3.817,3.813,3.815,51
20120501|2012-01-24 13:00,24,3.82,3.821,3.82,3.821,2
20120501|2012-01-24 13:30,24,3.8195,3.8245,3.8195,3.8245,13
20120501|2012-01-24 14:00,24,3.825,3.825,3.8225,3.8235,7
20120501|2012-01-24 14:30,24,3.822,3.822,3.82,3.8215,4
20120501|2012-01-24 15:00,24,3.8195,3.8235,3.8195,3.8235,12
20120501|2012-01-24 15:30,24,3.8235,3.835,3.8235,3.835,9
20120501|2012-01-24 16:00,24,3.835,3.835,3.8335,3.8335,3
20120501|2012-01-24 17:00,25,3.84,3.8405,3.8395,3.8405,12
20120501|2012-01-24 18:00,25,3.8385,3.8385,3.835,3.835,9
20120501|2012-01-24 18:30,25,3.839,3.85,3.839,3.849,41
20120501|2012-01-24 19:00,25,3.8505,3.8505,3.836,3.8435,24
20120501|2012-01-24 19:30,25,3.839,3.839,3.837,3.837,3
20120501|2012-01-24 20:00,25,3.837,3.843,3.837,3.841,10
20120501|2012-01-24 20:30,25,3.8395,3.8395,3.8395,3.8395,5
20120501|2012-01-24 22:30,25,3.835,3.835,3.835,3.835,1
20120501|2012-01-24 23:00,25,3.828,3.83,3.828,3.83,2
20120501|2012-01-24 23:30,25,3.8325,3.834,3.8325,3.834,2
20120501|2012-01-25 00:00,25,3.836,3.836,3.836,3.836,1
20120501|2012-01-25 01:00,25,3.8385,3.8385,3.8385,3.8385,1
20120501|2012-01-25 01:30,25,3.8325,3.834,3.8325,3.834,6
20120501|2012-01-25 02:00,25,3.837,3.8435,3.837,3.842,7
20120501|2012-01-25 02:30,25,3.838,3.838,3.829,3.829,4
20120501|2012-01-25 03:00,25,3.8215,3.8215,3.8175,3.8175,13
20120501|2012-01-25 03:30,25,3.815,3.815,3.7955,3.7955,14
20120501|2012-01-25 04:00,25,3.7895,3.7895,3.7895,3.7895,1
20120501|2012-01-25 04:30,25,3.7925,3.7925,3.7925,3.7925,1
20120501|2012-01-25 05:00,25,3.787,3.787,3.787,3.787,1
20120501|2012-01-25 05:30,25,3.787,3.7875,3.787,3.7875,2
20120501|2012-01-25 06:00,25,3.7945,3.7945,3.7855,3.787,42
20120501|2012-01-25 06:30,25,3.784,3.784,3.773,3.7795,27
20120501|2012-01-25 07:00,25,3.7805,3.7945,3.7805,3.794,39
20120501|2012-01-25 07:30,25,3.7925,3.794,3.7865,3.7895,19
20120501|2012-01-25 08:00,25,3.785,3.802,3.7845,3.802,38
20120501|2012-01-25 08:30,25,3.8015,3.8095,3.7945,3.802,36
20120501|2012-01-25 09:00,25,3.7995,3.817,3.7955,3.8095,25
20120501|2012-01-25 09:30,25,3.806,3.817,3.806,3.817,26
20120501|2012-01-25 10:00,25,3.8195,3.8315,3.8195,3.82,161
20120501|2012-01-25 10:30,25,3.8205,3.825,3.818,3.8185,38
20120501|2012-01-25 11:00,25,3.8195,3.8195,3.8145,3.817,3
20120501|2012-01-25 11:30,25,3.83,3.8435,3.825,3.8435,58
20120501|2012-01-25 12:00,25,3.8425,3.8615,3.841,3.855,110
20120501|2012-01-25 12:30,25,3.856,3.8585,3.8515,3.8585,18
20120501|2012-01-25 13:00,25,3.86,3.86,3.8435,3.845,16
20120501|2012-01-25 13:30,25,3.848,3.8595,3.8475,3.8595,11
20120501|2012-01-25 14:00,25,3.8575,3.8625,3.856,3.8625,12
20120501|2012-01-25 14:30,25,3.869,3.869,3.8525,3.856,11
20120501|2012-01-25 15:00,25,3.857,3.8585,3.8545,3.855,19
20120501|2012-01-25 15:30,25,3.86,3.86,3.858,3.858,5
20120501|2012-01-25 17:00,26,3.862,3.871,3.861,3.871,48
20120501|2012-01-25 18:00,26,3.86,3.86,3.86,3.86,1
20120501|2012-01-25 19:00,26,3.85,3.85,3.845,3.8475,36
20120501|2012-01-25 19:30,26,3.844,3.8455,3.844,3.844,13
20120501|2012-01-25 21:00,26,3.849,3.849,3.849,3.849,1
20120501|2012-01-25 21:30,26,3.8475,3.8475,3.845,3.845,2
20120501|2012-01-25 22:00,26,3.8565,3.8565,3.8565,3.8565,1
20120501|2012-01-26 00:30,26,3.8505,3.8505,3.8505,3.8505,5
20120501|2012-01-26 01:00,26,3.857,3.857,3.857,3.857,1
20120501|2012-01-26 01:30,26,3.8585,3.884,3.8585,3.884,25
20120501|2012-01-26 02:00,26,3.885,3.885,3.8815,3.8835,12
20120501|2012-01-26 03:00,26,3.89,3.9005,3.89,3.9005,17
20120501|2012-01-26 03:30,26,3.9005,3.91,3.898,3.91,17
20120501|2012-01-26 04:00,26,3.911,3.913,3.902,3.902,4
20120501|2012-01-26 04:30,26,3.91,3.91,3.91,3.91,5
20120501|2012-01-26 05:00,26,3.902,3.9035,3.902,3.9035,3
20120501|2012-01-26 05:30,26,3.9035,3.9205,3.8995,3.9205,12
20120501|2012-01-26 06:00,26,3.9165,3.9165,3.9085,3.9115,24
20120501|2012-01-26 06:30,26,3.91,3.91,3.889,3.889,19
20120501|2012-01-26 07:00,26,3.8895,3.8955,3.8885,3.8955,72
20120501|2012-01-26 07:30,26,3.8985,3.915,3.897,3.911,44
20120501|2012-01-26 08:00,26,3.919,3.9195,3.901,3.917,28
20120501|2012-01-26 08:30,26,3.916,3.916,3.9035,3.9145,22
20120501|2012-01-26 09:00,26,3.909,3.912,3.9005,3.9015,59
20120501|2012-01-26 09:30,26,3.906,3.906,3.89,3.8945,32
20120501|2012-01-26 10:00,26,3.89,3.8995,3.889,3.89,30
20120501|2012-01-26 10:30,26,3.892,3.91,3.892,3.91,26
20120501|2012-01-26 11:00,26,3.907,3.9085,3.904,3.9085,23
20120501|2012-01-26 11:30,26,3.906,3.9125,3.9045,3.912,24
20120501|2012-01-26 12:00,26,3.913,3.915,3.91,3.911,9
20120501|2012-01-26 12:30,26,3.9095,3.9095,3.9035,3.9045,35
20120501|2012-01-26 13:00,26,3.898,3.905,3.898,3.901,14
20120501|2012-01-26 13:30,26,3.903,3.9075,3.8975,3.9,14
20120501|2012-01-26 14:00,26,3.9005,3.9035,3.899,3.899,7
20120501|2012-01-26 14:30,26,3.8945,3.8955,3.8945,3.8955,3
20120501|2012-01-26 15:00,26,3.897,3.9,3.895,3.895,10
20120501|2012-01-26 15:30,26,3.9,3.901,3.9,3.9005,3
20120501|2012-01-26 16:00,26,3.8985,3.8985,3.8985,3.8985,3
20120501|2012-01-26 17:00,27,3.896,3.896,3.896,3.896,4
20120501|2012-01-26 18:00,27,3.89,3.892,3.8885,3.8885,7
20120501|2012-01-26 19:30,27,3.89,3.891,3.8885,3.89,17
20120501|2012-01-26 20:00,27,3.895,3.905,3.895,3.904,13
20120501|2012-01-26 20:30,27,3.9045,3.9045,3.901,3.901,2
20120501|2012-01-26 21:30,27,3.8965,3.8965,3.8965,3.8965,1
20120501|2012-01-26 22:30,27,3.8835,3.884,3.8825,3.8825,4
20120501|2012-01-26 23:00,27,3.889,3.889,3.889,3.889,2
20120501|2012-01-26 23:30,27,3.8855,3.8855,3.8855,3.8855,2
20120501|2012-01-27 00:30,27,3.889,3.889,3.889,3.889,3
20120501|2012-01-27 01:00,27,3.896,3.8965,3.8895,3.8895,5
20120501|2012-01-27 01:30,27,3.894,3.894,3.8875,3.8875,3
20120501|2012-01-27 02:00,27,3.896,3.896,3.896,3.896,2
20120501|2012-01-27 03:00,27,3.91,3.915,3.91,3.915,5
20120501|2012-01-27 03:30,27,3.9125,3.9295,3.9125,3.926,76
20120501|2012-01-27 04:00,27,3.927,3.938,3.927,3.9345,20
20120501|2012-01-27 04:30,27,3.935,3.9405,3.9345,3.9405,17
20120501|2012-01-27 05:00,27,3.934,3.934,3.934,3.934,1
20120501|2012-01-27 05:30,27,3.929,3.929,3.929,3.929,1
20120501|2012-01-27 06:00,27,3.93,3.932,3.928,3.9315,6
20120501|2012-01-27 06:30,27,3.928,3.931,3.928,3.931,2
20120501|2012-01-27 07:00,27,3.935,3.9375,3.931,3.9375,102
20120501|2012-01-27 07:30,27,3.925,3.9295,3.884,3.884,93
20120501|2012-01-27 08:00,27,3.8895,3.89,3.876,3.876,9
20120501|2012-01-27 08:30,27,3.875,3.9055,3.875,3.904,53
20120501|2012-01-27 09:00,27,3.893,3.9035,3.8865,3.9035,9
20120501|2012-01-27 09:30,27,3.901,3.9025,3.886,3.898,61
20120501|2012-01-27 10:00,27,3.9045,3.9095,3.9,3.9045,10
20120501|2012-01-27 10:30,27,3.905,3.905,3.884,3.889,55
20120501|2012-01-27 11:00,27,3.8875,3.8895,3.887,3.8895,22
20120501|2012-01-27 11:30,27,3.886,3.9,3.886,3.9,48
20120501|2012-01-27 12:00,27,3.8985,3.902,3.896,3.9,10
20120501|2012-01-27 12:30,27,3.9015,3.904,3.9005,3.904,30
20120501|2012-01-27 13:00,27,3.903,3.903,3.9005,3.902,7
20120501|2012-01-27 13:30,27,3.902,3.903,3.9015,3.9025,8
20120501|2012-01-27 14:00,27,3.908,3.908,3.905,3.9075,3
20120501|2012-01-27 14:30,27,3.903,3.909,3.903,3.9065,7
20120501|2012-01-27 15:00,27,3.905,3.9085,3.905,3.906,9
20120501|2012-01-27 15:30,27,3.907,3.907,3.907,3.907,1
20120501|2012-01-27 16:00,27,3.904,3.904,3.9035,3.9035,7
20120501|2012-01-29 17:00,30,3.893,3.893,3.8885,3.893,35
20120501|2012-01-29 17:30,30,3.9,3.9035,3.8995,3.9025,4
20120501|2012-01-29 18:30,30,3.8875,3.8875,3.8785,3.8785,16
20120501|2012-01-29 19:00,30,3.8645,3.8825,3.8645,3.8825,18
20120501|2012-01-29 19:30,30,3.869,3.869,3.839,3.8525,45
20120501|2012-01-29 20:00,30,3.85,3.859,3.85,3.859,4
20120501|2012-01-29 20:30,30,3.8505,3.8505,3.8505,3.8505,2
20120501|2012-01-29 21:00,30,3.8475,3.851,3.8475,3.851,8
20120501|2012-01-29 21:30,30,3.85,3.85,3.85,3.85,2
20120501|2012-01-29 23:00,30,3.855,3.855,3.8525,3.853,15
20120501|2012-01-29 23:30,30,3.852,3.852,3.841,3.841,36
20120501|2012-01-30 00:00,30,3.826,3.832,3.8195,3.8195,75
20120501|2012-01-30 00:30,30,3.8205,3.8245,3.82,3.8235,11
20120501|2012-01-30 01:00,30,3.823,3.8275,3.822,3.822,41
20120501|2012-01-30 01:30,30,3.831,3.834,3.828,3.834,25
20120501|2012-01-30 02:00,30,3.8365,3.8395,3.8365,3.8395,12
20120501|2012-01-30 02:30,30,3.8315,3.8315,3.826,3.8315,41
20120501|2012-01-30 03:00,30,3.829,3.83,3.8085,3.816,30
20120501|2012-01-30 03:30,30,3.8235,3.8235,3.818,3.818,3
20120501|2012-01-30 04:00,30,3.8245,3.835,3.818,3.835,62
20120501|2012-01-30 04:30,30,3.835,3.836,3.8265,3.8265,24
20120501|2012-01-30 05:00,30,3.8265,3.827,3.8225,3.8265,7
20120501|2012-01-30 05:30,30,3.827,3.8275,3.8265,3.8275,23
20120501|2012-01-30 06:00,30,3.8265,3.829,3.8235,3.824,19
20120501|2012-01-30 06:30,30,3.822,3.8365,3.822,3.836,9
20120501|2012-01-30 07:00,30,3.8395,3.845,3.8365,3.838,57
20120501|2012-01-30 07:30,30,3.839,3.8425,3.828,3.8375,29
20120501|2012-01-30 08:00,30,3.835,3.8425,3.8335,3.8425,35
20120501|2012-01-30 08:30,30,3.8375,3.852,3.835,3.852,33
20120501|2012-01-30 09:00,30,3.8495,3.8495,3.8195,3.821,36
20120501|2012-01-30 09:30,30,3.82,3.8425,3.8185,3.8425,54
20120501|2012-01-30 10:00,30,3.842,3.844,3.828,3.834,22
20120501|2012-01-30 10:30,30,3.829,3.8385,3.829,3.837,67
20120501|2012-01-30 11:00,30,3.8355,3.8355,3.8285,3.8285,22
20120501|2012-01-30 11:30,30,3.829,3.838,3.829,3.8375,68
20120501|2012-01-30 12:00,30,3.838,3.838,3.833,3.834,33
20120501|2012-01-30 12:30,30,3.8365,3.8375,3.8365,3.8375,3
20120501|2012-01-30 13:00,30,3.8395,3.84,3.8365,3.8385,11
20120501|2012-01-30 13:30,30,3.838,3.838,3.838,3.838,3
20120501|2012-01-30 14:00,30,3.8385,3.845,3.8385,3.842,10
20120501|2012-01-30 14:30,30,3.837,3.837,3.837,3.837,1
20120501|2012-01-30 15:00,30,3.842,3.842,3.839,3.84,6
20120501|2012-01-30 15:30,30,3.84,3.84,3.84,3.84,4
20120501|2012-01-30 16:00,30,3.8375,3.8385,3.8375,3.8385,2
20120501|2012-01-30 17:00,31,3.8495,3.868,3.8415,3.8415,12
20120501|2012-01-30 17:30,31,3.841,3.8435,3.841,3.8435,3
20120501|2012-01-30 18:00,31,3.8395,3.847,3.8395,3.847,3
20120501|2012-01-30 18:30,31,3.8475,3.854,3.8475,3.848,7
20120501|2012-01-30 19:00,31,3.8475,3.851,3.843,3.8505,8
20120501|2012-01-30 19:30,31,3.844,3.844,3.8275,3.8275,4
20120501|2012-01-30 20:00,31,3.8285,3.83,3.8215,3.83,19
20120501|2012-01-30 20:30,31,3.83,3.837,3.83,3.8365,10
20120501|2012-01-30 21:00,31,3.839,3.839,3.834,3.834,2
20120501|2012-01-30 22:30,31,3.84,3.843,3.84,3.843,7
20120501|2012-01-30 23:00,31,3.8425,3.8435,3.8365,3.8365,51
20120501|2012-01-30 23:30,31,3.8335,3.835,3.83,3.835,14
20120501|2012-01-31 00:00,31,3.8335,3.8335,3.8335,3.8335,1
20120501|2012-01-31 00:30,31,3.8445,3.8465,3.8445,3.8465,6
20120501|2012-01-31 01:00,31,3.8495,3.86,3.8495,3.86,5
20120501|2012-01-31 01:30,31,3.856,3.861,3.856,3.861,3
20120501|2012-01-31 02:00,31,3.861,3.8725,3.861,3.8725,23
20120501|2012-01-31 02:30,31,3.8715,3.874,3.8715,3.874,6
20120501|2012-01-31 03:00,31,3.8755,3.883,3.8755,3.881,119
20120501|2012-01-31 03:30,31,3.8745,3.88,3.872,3.873,116
20120501|2012-01-31 04:00,31,3.87,3.87,3.866,3.867,20
20120501|2012-01-31 04:30,31,3.8695,3.875,3.8695,3.875,13
20120501|2012-01-31 05:00,31,3.8765,3.8835,3.8755,3.882,54
20120501|2012-01-31 05:30,31,3.8775,3.878,3.8775,3.878,3
20120501|2012-01-31 06:00,31,3.872,3.8735,3.8705,3.872,20
20120501|2012-01-31 06:30,31,3.873,3.877,3.87,3.8715,56
20120501|2012-01-31 07:00,31,3.867,3.87,3.867,3.869,26
20120501|2012-01-31 07:30,31,3.86,3.868,3.859,3.868,14
20120501|2012-01-31 08:00,31,3.879,3.885,3.877,3.883,52
20120501|2012-01-31 08:30,31,3.883,3.883,3.859,3.8625,24
20120501|2012-01-31 09:00,31,3.852,3.852,3.8265,3.84,109
20120501|2012-01-31 09:30,31,3.84,3.8485,3.81,3.8135,128
20120501|2012-01-31 10:00,31,3.815,3.821,3.781,3.795,58
20120501|2012-01-31 10:30,31,3.791,3.799,3.7875,3.7915,65
20120501|2012-01-31 11:00,31,3.79,3.801,3.79,3.798,52
20120501|2012-01-31 11:30,31,3.8,3.804,3.7905,3.7975,75
20120501|2012-01-31 12:00,31,3.7995,3.807,3.799,3.8035,92
20120501|2012-01-31 12:30,31,3.8005,3.801,3.8005,3.801,5
20120501|2012-01-31 13:30,31,3.804,3.8065,3.801,3.805,10
20120501|2012-01-31 14:00,31,3.804,3.8095,3.804,3.8055,5
20120501|2012-01-31 14:30,31,3.8055,3.8055,3.8015,3.8015,5
20120501|2012-01-31 15:00,31,3.801,3.805,3.8005,3.8005,4
20120501|2012-01-31 15:30,31,3.8015,3.8015,3.7995,3.801,11
20120501|2012-01-31 16:00,31,3.8,3.802,3.8,3.802,2
20120501|2012-01-31 17:00,1,3.806,3.806,3.8035,3.8035,6
20120501|2012-01-31 17:30,1,3.8005,3.8005,3.799,3.799,2
20120501|2012-01-31 18:00,1,3.788,3.796,3.788,3.796,2
20120501|2012-01-31 18:30,1,3.796,3.8025,3.796,3.8005,3
20120501|2012-01-31 19:00,1,3.81,3.818,3.801,3.8025,18
20120501|2012-01-31 19:30,1,3.8025,3.8025,3.802,3.802,4
20120501|2012-01-31 20:00,1,3.8045,3.8045,3.8045,3.8045,1
20120501|2012-01-31 20:30,1,3.801,3.8025,3.8005,3.8025,5
20120501|2012-01-31 21:00,1,3.788,3.788,3.7875,3.7875,5
20120501|2012-01-31 21:30,1,3.79,3.79,3.789,3.789,10
20120501|2012-01-31 22:30,1,3.794,3.794,3.794,3.794,1
20120501|2012-01-31 23:30,1,3.789,3.789,3.789,3.789,1
20120501|2012-02-01 00:00,1,3.7865,3.7865,3.782,3.782,2
20120501|2012-02-01 00:30,1,3.78,3.78,3.775,3.775,3
20120501|2012-02-01 01:00,1,3.7795,3.78,3.7795,3.78,3
20120501|2012-02-01 01:30,1,3.7895,3.79,3.7895,3.79,3
20120501|2012-02-01 02:00,1,3.7975,3.803,3.7975,3.803,8
20120501|2012-02-01 02:30,1,3.8045,3.818,3.8045,3.818,27
20120501|2012-02-01 03:00,1,3.819,3.83,3.819,3.8295,43
20120501|2012-02-01 03:30,1,3.831,3.831,3.8245,3.8285,37
20120501|2012-02-01 04:00,1,3.8245,3.826,3.8235,3.826,5
20120501|2012-02-01 04:30,1,3.829,3.829,3.8265,3.8265,2
20120501|2012-02-01 05:00,1,3.831,3.831,3.8265,3.8265,2
20120501|2012-02-01 05:30,1,3.826,3.8285,3.826,3.8285,2
20120501|2012-02-01 06:00,1,3.8265,3.8265,3.819,3.8245,63
20120501|2012-02-01 06:30,1,3.8245,3.828,3.822,3.823,34
20120501|2012-02-01 07:00,1,3.821,3.827,3.816,3.826,70
20120501|2012-02-01 07:30,1,3.824,3.826,3.8125,3.818,35
20120501|2012-02-01 08:00,1,3.82,3.824,3.816,3.823,47
20120501|2012-02-01 08:30,1,3.8225,3.828,3.804,3.806,34
20120501|2012-02-01 09:00,1,3.805,3.8175,3.794,3.804,41
20120501|2012-02-01 09:30,1,3.8015,3.8135,3.7955,3.8135,63
20120501|2012-02-01 10:00,1,3.8185,3.84,3.8115,3.837,63
20120501|2012-02-01 10:30,1,3.838,3.8475,3.8345,3.847,76
20120501|2012-02-01 11:00,1,3.844,3.8525,3.8435,3.8465,30
20120501|2012-02-01 11:30,1,3.8465,3.8525,3.8435,3.8525,22
20120501|2012-02-01 12:00,1,3.8525,3.857,3.8515,3.8525,57
20120501|2012-02-01 12:30,1,3.8535,3.8535,3.8485,3.8505,23
20120501|2012-02-01 13:00,1,3.8515,3.8525,3.843,3.85,13
20120501|2012-02-01 13:30,1,3.85,3.851,3.842,3.842,25
20120501|2012-02-01 14:00,1,3.846,3.846,3.8415,3.8425,9
20120501|2012-02-01 14:30,1,3.84,3.84,3.8335,3.8335,3
20120501|2012-02-01 15:00,1,3.8415,3.8445,3.8415,3.843,7
20120501|2012-02-01 15:30,1,3.8425,3.8425,3.841,3.841,5
20120501|2012-02-01 16:00,1,3.84,3.84,3.84,3.84,1
20120501|2012-02-01 17:00,2,3.8385,3.847,3.8385,3.847,3
20120501|2012-02-01 17:30,2,3.843,3.843,3.8405,3.8405,2
20120501|2012-02-01 19:30,2,3.8255,3.827,3.8235,3.827,7
20120501|2012-02-01 20:00,2,3.828,3.828,3.828,3.828,1
20120501|2012-02-01 20:30,2,3.8205,3.821,3.818,3.818,19
20120501|2012-02-01 21:00,2,3.8165,3.829,3.8165,3.829,5
20120501|2012-02-01 22:00,2,3.8285,3.829,3.8275,3.828,4
20120501|2012-02-01 22:30,2,3.8335,3.8355,3.8305,3.8315,8
20120501|2012-02-01 23:30,2,3.8295,3.8295,3.8285,3.8285,3
20120501|2012-02-02 00:00,2,3.837,3.837,3.832,3.8325,35
20120501|2012-02-02 00:30,2,3.8435,3.8435,3.8435,3.8435,2
20120501|2012-02-02 01:00,2,3.8405,3.8405,3.8405,3.8405,2
20120501|2012-02-02 01:30,2,3.8405,3.855,3.8405,3.855,4
20120501|2012-02-02 02:00,2,3.8595,3.86,3.8345,3.8345,6
20120501|2012-02-02 02:30,2,3.8405,3.8405,3.8405,3.8405,1
20120501|2012-02-02 03:00,2,3.8265,3.8265,3.8195,3.8215,10
20120501|2012-02-02 03:30,2,3.8275,3.8275,3.8275,3.8275,2
20120501|2012-02-02 04:00,2,3.824,3.824,3.824,3.824,3
20120501|2012-02-02 04:30,2,3.8295,3.83,3.8255,3.8255,62
20120501|2012-02-02 05:00,2,3.824,3.825,3.8195,3.822,6
20120501|2012-02-02 05:30,2,3.8275,3.8295,3.8275,3.8295,5
20120501|2012-02-02 06:00,2,3.825,3.825,3.8005,3.808,17
20120501|2012-02-02 06:30,2,3.797,3.8035,3.7965,3.8035,5
20120501|2012-02-02 07:00,2,3.8035,3.808,3.8025,3.8065,14
20120501|2012-02-02 07:30,2,3.81,3.8215,3.81,3.8195,21
20120501|2012-02-02 08:00,2,3.815,3.815,3.8085,3.815,14
20120501|2012-02-02 08:30,2,3.82,3.823,3.808,3.8165,20
20120501|2012-02-02 09:00,2,3.8185,3.8245,3.818,3.824,18
20120501|2012-02-02 09:30,2,3.8145,3.8375,3.8145,3.829,40
20120501|2012-02-02 10:00,2,3.828,3.8335,3.8195,3.828,27
20120501|2012-02-02 10:30,2,3.825,3.825,3.778,3.7965,121
20120501|2012-02-02 11:00,2,3.798,3.7995,3.7835,3.788,178
20120501|2012-02-02 11:30,2,3.782,3.7945,3.782,3.791,59
20120501|2012-02-02 12:00,2,3.7875,3.7945,3.7865,3.792,28
20120501|2012-02-02 12:30,2,3.796,3.796,3.796,3.796,1
20120501|2012-02-02 13:00,2,3.7955,3.7955,3.7925,3.7925,5
20120501|2012-02-02 13:30,2,3.8,3.8005,3.796,3.796,22
20120501|2012-02-02 14:00,2,3.8,3.802,3.798,3.802,5
20120501|2012-02-02 14:30,2,3.8015,3.8015,3.796,3.797,12
20120501|2012-02-02 15:00,2,3.7985,3.7985,3.7985,3.7985,5
20120501|2012-02-02 15:30,2,3.7975,3.7975,3.7975,3.7975,1
20120501|2012-02-02 17:00,3,3.8,3.8015,3.796,3.796,6
20120501|2012-02-02 18:00,3,3.795,3.795,3.795,3.795,5
20120501|2012-02-02 18:30,3,3.7945,3.7945,3.7945,3.7945,2
20120501|2012-02-02 19:00,3,3.8,3.8005,3.788,3.79,21
20120501|2012-02-02 19:30,3,3.795,3.8005,3.793,3.8005,12
20120501|2012-02-02 20:00,3,3.8125,3.8125,3.8125,3.8125,1
20120501|2012-02-02 20:30,3,3.8095,3.8095,3.8095,3.8095,1
20120501|2012-02-02 21:00,3,3.8145,3.815,3.8125,3.8125,31
20120501|2012-02-02 22:00,3,3.8055,3.8055,3.8055,3.8055,2
20120501|2012-02-02 23:00,3,3.809,3.811,3.809,3.811,3
20120501|2012-02-02 23:30,3,3.8135,3.816,3.8125,3.815,32
20120501|2012-02-03 00:00,3,3.8135,3.8185,3.8135,3.8185,2
20120501|2012-02-03 00:30,3,3.819,3.819,3.807,3.807,2
20120501|2012-02-03 01:00,3,3.8105,3.8145,3.8075,3.8085,9
20120501|2012-02-03 01:30,3,3.8105,3.813,3.805,3.805,4
20120501|2012-02-03 02:00,3,3.8055,3.8055,3.7955,3.7955,38
20120501|2012-02-03 02:30,3,3.8005,3.8035,3.8,3.8035,9
20120501|2012-02-03 03:00,3,3.8055,3.8115,3.8055,3.81,9
20120501|2012-02-03 03:30,3,3.8175,3.82,3.8135,3.8145,13
20120501|2012-02-03 04:00,3,3.816,3.816,3.816,3.816,1
20120501|2012-02-03 04:30,3,3.82,3.82,3.8135,3.8135,20
20120501|2012-02-03 05:00,3,3.8135,3.817,3.813,3.817,7
20120501|2012-02-03 05:30,3,3.8195,3.8195,3.8095,3.8095,4
20120501|2012-02-03 06:00,3,3.8035,3.809,3.8035,3.809,13
20120501|2012-02-03 06:30,3,3.8055,3.8055,3.8,3.8,7
20120501|2012-02-03 07:00,3,3.8055,3.808,3.8015,3.808,9
20120501|2012-02-03 07:30,3,3.825,3.85,3.825,3.8415,97
20120501|2012-02-03 08:00,3,3.8445,3.8655,3.844,3.863,186
20120501|2012-02-03 08:30,3,3.861,3.8775,3.861,3.866,88
20120501|2012-02-03 09:00,3,3.871,3.8835,3.862,3.8765,86
20120501|2012-02-03 09:30,3,3.8775,3.8845,3.87,3.8815,81
20120501|2012-02-03 10:00,3,3.8815,3.9,3.8775,3.9,79
20120501|2012-02-03 10:30,3,3.905,3.9115,3.8995,3.9,73
20120501|2012-02-03 11:00,3,3.9,3.9105,3.9,3.91,61
20120501|2012-02-03 11:30,3,3.91,3.915,3.9075,3.912,73
20120501|2012-02-03 12:00,3,3.9115,3.915,3.9095,3.915,64
20120501|2012-02-03 12:30,3,3.9135,3.917,3.9115,3.9165,21
20120501|2012-02-03 13:00,3,3.92,3.9225,3.917,3.92,28
20120501|2012-02-03 13:30,3,3.922,3.922,3.914,3.9145,40
20120501|2012-02-03 14:00,3,3.915,3.917,3.9115,3.912,39
20120501|2012-02-03 14:30,3,3.913,3.915,3.912,3.914,23
20120501|2012-02-03 15:00,3,3.917,3.917,3.9115,3.9115,18
20120501|2012-02-03 15:30,3,3.912,3.915,3.9115,3.915,21
20120501|2012-02-03 16:00,3,3.915,3.915,3.9135,3.914,9
20120501|2012-02-05 17:00,6,3.9115,3.9115,3.899,3.9015,17
20120501|2012-02-05 17:30,6,3.9,3.9,3.8975,3.8975,2
20120501|2012-02-05 18:00,6,3.8875,3.8875,3.8865,3.8865,2
20120501|2012-02-05 18:30,6,3.892,3.896,3.8885,3.8885,15
20120501|2012-02-05 19:00,6,3.8925,3.8975,3.89,3.8955,12
20120501|2012-02-05 19:30,6,3.897,3.897,3.8955,3.8955,3
20120501|2012-02-05 20:00,6,3.8915,3.8925,3.89,3.89,13
20120501|2012-02-05 20:30,6,3.89,3.8925,3.883,3.884,33
20120501|2012-02-05 21:00,6,3.883,3.894,3.883,3.893,7
20120501|2012-02-05 21:30,6,3.892,3.894,3.892,3.894,7
20120501|2012-02-05 23:00,6,3.89,3.89,3.89,3.89,11
20120501|2012-02-05 23:30,6,3.8875,3.8875,3.8875,3.8875,1
20120501|2012-02-06 00:00,6,3.8855,3.8855,3.8835,3.8855,71
20120501|2012-02-06 00:30,6,3.8855,3.8855,3.8825,3.884,36
20120501|2012-02-06 01:00,6,3.8815,3.8825,3.8815,3.8825,2
20120501|2012-02-06 01:30,6,3.8895,3.9,3.8895,3.8995,19
20120501|2012-02-06 02:00,6,3.8925,3.8955,3.8915,3.8935,23
20120501|2012-02-06 02:30,6,3.8795,3.88,3.8795,3.88,4
20120501|2012-02-06 03:00,6,3.88,3.88,3.868,3.872,106
20120501|2012-02-06 03:30,6,3.8695,3.872,3.8695,3.8705,7
20120501|2012-02-06 04:00,6,3.862,3.862,3.861,3.861,2
20120501|2012-02-06 04:30,6,3.864,3.8645,3.862,3.862,7
20120501|2012-02-06 05:00,6,3.8665,3.8665,3.8665,3.8665,1
20120501|2012-02-06 05:30,6,3.8725,3.8725,3.87,3.87,2
20120501|2012-02-06 06:00,6,3.8705,3.875,3.87,3.875,64
20120501|2012-02-06 06:30,6,3.8685,3.8695,3.862,3.862,8
20120501|2012-02-06 07:00,6,3.864,3.867,3.8455,3.8485,62
20120501|2012-02-06 07:30,6,3.845,3.853,3.8425,3.8425,35
20120501|2012-02-06 08:00,6,3.839,3.861,3.839,3.861,18
20120501|2012-02-06 08:30,6,3.859,3.876,3.858,3.8715,103
20120501|2012-02-06 09:00,6,3.8745,3.8745,3.8635,3.8735,42
20120501|2012-02-06 09:30,6,3.8675,3.8835,3.865,3.8825,80
20120501|2012-02-06 10:00,6,3.884,3.889,3.88,3.886,91
20120501|2012-02-06 10:30,6,3.8855,3.8855,3.876,3.876,11
20120501|2012-02-06 11:00,6,3.8765,3.8765,3.872,3.8735,20
20120501|2012-02-06 11:30,6,3.873,3.878,3.8715,3.876,10
20120501|2012-02-06 12:00,6,3.8775,3.878,3.873,3.8765,99
20120501|2012-02-06 12:30,6,3.8765,3.877,3.8735,3.874,11
20120501|2012-02-06 13:00,6,3.875,3.875,3.872,3.8725,10
20120501|2012-02-06 13:30,6,3.8745,3.8745,3.872,3.8725,13
20120501|2012-02-06 14:00,6,3.875,3.875,3.873,3.873,3
20120501|2012-02-06 14:30,6,3.875,3.8765,3.875,3.8765,3
20120501|2012-02-06 15:00,6,3.8785,3.8785,3.8755,3.876,7
20120501|2012-02-06 15:30,6,3.88,3.8845,3.88,3.8845,4
20120501|2012-02-06 17:00,7,3.881,3.8825,3.881,3.8825,5
20120501|2012-02-06 18:00,7,3.878,3.878,3.878,3.878,1
20120501|2012-02-06 18:30,7,3.88,3.88,3.88,3.88,5
20120501|2012-02-06 19:00,7,3.881,3.888,3.88,3.885,9
20120501|2012-02-06 20:30,7,3.863,3.863,3.863,3.863,1
20120501|2012-02-06 21:00,7,3.864,3.864,3.8535,3.8535,10
20120501|2012-02-06 22:30,7,3.85,3.8575,3.85,3.8545,37
20120501|2012-02-06 23:00,7,3.853,3.855,3.851,3.855,26
20120501|2012-02-06 23:30,7,3.854,3.8555,3.8445,3.852,101
20120501|2012-02-07 00:00,7,3.845,3.848,3.8445,3.847,60
20120501|2012-02-07 00:30,7,3.8535,3.8535,3.8515,3.8515,2
20120501|2012-02-07 01:00,7,3.8555,3.8625,3.8555,3.86,51
20120501|2012-02-07 01:30,7,3.868,3.868,3.868,3.868,1
20120501|2012-02-07 02:30,7,3.847,3.847,3.847,3.847,1
20120501|2012-02-07 03:00,7,3.843,3.843,3.8315,3.837,67
20120501|2012-02-07 03:30,7,3.8415,3.8415,3.8415,3.8415,5
20120501|2012-02-07 04:00,7,3.8415,3.8415,3.8355,3.8355,17
20120501|2012-02-07 04:30,7,3.84,3.84,3.8355,3.8355,26
20120501|2012-02-07 05:00,7,3.83,3.83,3.822,3.825,14
20120501|2012-02-07 05:30,7,3.825,3.825,3.82,3.8205,17
20120501|2012-02-07 06:00,7,3.8165,3.8165,3.8065,3.8065,26
20120501|2012-02-07 06:30,7,3.812,3.8235,3.812,3.818,41
20120501|2012-02-07 07:00,7,3.819,3.827,3.817,3.827,122
20120501|2012-02-07 07:30,7,3.826,3.836,3.815,3.8305,42
20120501|2012-02-07 08:00,7,3.827,3.838,3.8245,3.8365,87
20120501|2012-02-07 08:30,7,3.8425,3.8425,3.82,3.824,56
20120501|2012-02-07 09:00,7,3.8295,3.8465,3.8295,3.8465,105
20120501|2012-02-07 09:30,7,3.844,3.865,3.8415,3.865,235
20120501|2012-02-07 10:00,7,3.8685,3.8695,3.8635,3.866,223
20120501|2012-02-07 10:30,7,3.867,3.8675,3.8635,3.864,25
20120501|2012-02-07 11:00,7,3.8675,3.88,3.8675,3.88,60
20120501|2012-02-07 11:30,7,3.88,3.8875,3.877,3.887,438
20120501|2012-02-07 12:00,7,3.887,3.889,3.873,3.876,80
20120501|2012-02-07 12:30,7,3.878,3.8795,3.875,3.878,80
20120501|2012-02-07 13:00,7,3.8755,3.876,3.8695,3.8695,9
20120501|2012-02-07 13:30,7,3.869,3.873,3.869,3.869,3
20120501|2012-02-07 14:00,7,3.872,3.879,3.872,3.8765,10
20120501|2012-02-07 14:30,7,3.8725,3.8725,3.87,3.87,3
20120501|2012-02-07 15:00,7,3.874,3.8765,3.874,3.8765,5
20120501|2012-02-07 15:30,7,3.876,3.8795,3.876,3.878,13
20120501|2012-02-07 16:00,7,3.88,3.88,3.879,3.879,2
20120501|2012-02-07 17:00,8,3.8745,3.8765,3.866,3.866,3
20120501|2012-02-07 18:30,8,3.866,3.867,3.866,3.8665,3
20120501|2012-02-07 19:00,8,3.873,3.879,3.873,3.878,5
20120501|2012-02-07 19:30,8,3.8755,3.878,3.8745,3.8745,16
20120501|2012-02-07 20:00,8,3.878,3.8825,3.878,3.8825,6
20120501|2012-02-07 21:00,8,3.885,3.885,3.885,3.885,3
20120501|2012-02-07 21:30,8,3.885,3.892,3.885,3.892,8
20120501|2012-02-07 22:00,8,3.8915,3.8915,3.8915,3.8915,1
20120501|2012-02-07 22:30,8,3.89,3.89,3.89,3.89,5
20120501|2012-02-07 23:00,8,3.8915,3.893,3.8915,3.893,4
20120501|2012-02-07 23:30,8,3.8945,3.907,3.891,3.9045,20
20120501|2012-02-08 00:00,8,3.9085,3.93,3.9085,3.9295,76
20120501|2012-02-08 00:30,8,3.932,3.932,3.9275,3.928,15
20120501|2012-02-08 01:00,8,3.925,3.929,3.925,3.929,19
20120501|2012-02-08 01:30,8,3.932,3.9335,3.9295,3.9305,11
20120501|2012-02-08 02:00,8,3.93,3.934,3.921,3.925,22
20120501|2012-02-08 02:30,8,3.923,3.927,3.9185,3.926,22
20120501|2012-02-08 03:00,8,3.9255,3.929,3.924,3.924,8
20120501|2012-02-08 03:30,8,3.9235,3.9255,3.923,3.923,9
20120501|2012-02-08 04:00,8,3.9185,3.919,3.9075,3.9085,36
20120501|2012-02-08 04:30,8,3.909,3.9155,3.909,3.9145,20
20120501|2012-02-08 05:00,8,3.914,3.92,3.914,3.915,23
20120501|2012-02-08 05:30,8,3.915,3.928,3.915,3.928,12
20120501|2012-02-08 06:00,8,3.9275,3.9305,3.9205,3.923,100
20120501|2012-02-08 06:30,8,3.924,3.9265,3.922,3.926,10
20120501|2012-02-08 07:00,8,3.9265,3.943,3.9265,3.9425,216
20120501|2012-02-08 07:30,8,3.943,3.943,3.931,3.931,204
20120501|2012-02-08 08:00,8,3.933,3.9385,3.9265,3.9345,43
20120501|2012-02-08 08:30,8,3.928,3.9375,3.923,3.932,37
20120501|2012-02-08 09:00,8,3.9345,3.9405,3.927,3.9305,136
20120501|2012-02-08 09:30,8,3.9185,3.923,3.9125,3.922,54
20120501|2012-02-08 10:00,8,3.926,3.926,3.8995,3.905,101
20120501|2012-02-08 10:30,8,3.906,3.9105,3.8865,3.9065,41
20120501|2012-02-08 11:00,8,3.9075,3.9095,3.903,3.908,18
20120501|2012-02-08 11:30,8,3.907,3.9195,3.9065,3.916,166
20120501|2012-02-08 12:00,8,3.917,3.917,3.903,3.9075,103
20120501|2012-02-08 12:30,8,3.909,3.91,3.906,3.906,10
20120501|2012-02-08 13:00,8,3.9065,3.9095,3.9055,3.9095,5
20120501|2012-02-08 13:30,8,3.91,3.9145,3.909,3.9145,7
20120501|2012-02-08 14:00,8,3.907,3.9115,3.907,3.9115,17
20120501|2012-02-08 14:30,8,3.91,3.914,3.9095,3.914,22
20120501|2012-02-08 15:00,8,3.915,3.916,3.9055,3.9055,12
20120501|2012-02-08 15:30,8,3.908,3.91,3.9075,3.91,9
20120501|2012-02-08 16:00,8,3.908,3.9085,3.908,3.9085,2
20120501|2012-02-08 17:00,9,3.9065,3.9065,3.896,3.896,6
20120501|2012-02-08 17:30,9,3.905,3.905,3.905,3.905,1
20120501|2012-02-08 18:00,9,3.903,3.903,3.903,3.903,1
20120501|2012-02-08 18:30,9,3.9005,3.9005,3.897,3.897,14
20120501|2012-02-08 19:00,9,3.9005,3.911,3.899,3.911,46
20120501|2012-02-08 19:30,9,3.905,3.905,3.896,3.9025,88
20120501|2012-02-08 20:00,9,3.9025,3.9215,3.9025,3.9215,50
20120501|2012-02-08 20:30,9,3.918,3.9395,3.918,3.9325,111
20120501|2012-02-08 21:00,9,3.9245,3.926,3.8985,3.8985,48
20120501|2012-02-08 21:30,9,3.9,3.902,3.894,3.894,29
20120501|2012-02-08 22:00,9,3.8885,3.8885,3.883,3.8835,15
20120501|2012-02-08 22:30,9,3.8915,3.8995,3.8915,3.8995,9
20120501|2012-02-08 23:00,9,3.9015,3.9015,3.892,3.8925,24
20120501|2012-02-08 23:30,9,3.9025,3.9025,3.899,3.8995,10
20120501|2012-02-09 00:00,9,3.9015,3.906,3.9005,3.9055,41
20120501|2012-02-09 00:30,9,3.9075,3.9075,3.8955,3.903,29
20120501|2012-02-09 01:00,9,3.9055,3.913,3.905,3.9065,23
20120501|2012-02-09 01:30,9,3.904,3.9085,3.8995,3.9045,31
20120501|2012-02-09 02:00,9,3.9005,3.9005,3.893,3.893,7
20120501|2012-02-09 02:30,9,3.9035,3.9035,3.9,3.901,29
20120501|2012-02-09 03:00,9,3.901,3.901,3.901,3.901,2
20120501|2012-02-09 03:30,9,3.9185,3.9245,3.9165,3.9165,47
20120501|2012-02-09 04:00,9,3.916,3.916,3.912,3.912,2
20120501|2012-02-09 04:30,9,3.9135,3.9135,3.911,3.911,5
20120501|2012-02-09 05:00,9,3.9115,3.9115,3.9115,3.9115,4
20120501|2012-02-09 05:30,9,3.91,3.91,3.897,3.901,17
20120501|2012-02-09 06:00,9,3.8965,3.899,3.894,3.899,18
20120501|2012-02-09 06:30,9,3.8995,3.9035,3.897,3.8995,31
20120501|2012-02-09 07:00,9,3.904,3.925,3.9025,3.923,128
20120501|2012-02-09 07:30,9,3.928,3.935,3.9205,3.9245,292
20120501|2012-02-09 08:00,9,3.927,3.9785,3.927,3.971,336
20120501|2012-02-09 08:30,9,3.9665,3.975,3.9555,3.9735,208
20120501|2012-02-09 09:00,9,3.971,3.975,3.961,3.969,119
20120501|2012-02-09 09:30,9,3.969,3.9835,3.962,3.983,109
20120501|2012-02-09 10:00,9,3.98,3.995,3.975,3.985,80
20120501|2012-02-09 10:30,9,3.983,3.989,3.9725,3.985,95
20120501|2012-02-09 11:00,9,3.986,3.991,3.9785,3.9785,55
20120501|2012-02-09 11:30,9,3.976,3.986,3.976,3.986,261
20120501|2012-02-09 12:00,9,3.9845,3.986,3.98,3.9855,110
20120501|2012-02-09 12:30,9,3.987,3.987,3.984,3.9855,30
20120501|2012-02-09 13:00,9,3.983,3.985,3.975,3.9835,30
20120501|2012-02-09 13:30,9,3.985,3.985,3.9815,3.983,7
20120501|2012-02-09 14:00,9,3.981,3.9835,3.977,3.98,13
20120501|2012-02-09 14:30,9,3.9775,3.9795,3.9735,3.975,13
20120501|2012-02-09 15:00,9,3.973,3.98,3.973,3.978,15
20120501|2012-02-09 15:30,9,3.98,3.985,3.979,3.979,14
20120501|2012-02-09 16:00,9,3.9755,3.979,3.9735,3.9735,7
20120501|2012-02-09 17:00,10,3.9755,3.9765,3.9755,3.976,7
20120501|2012-02-09 17:30,10,3.9785,3.9785,3.975,3.975,2
20120501|2012-02-09 18:00,10,3.9755,3.9755,3.9685,3.9685,3
20120501|2012-02-09 18:30,10,3.969,3.972,3.965,3.965,22
20120501|2012-02-09 19:00,10,3.964,3.965,3.949,3.952,140
20120501|2012-02-09 19:30,10,3.9565,3.968,3.9565,3.9565,82
20120501|2012-02-09 20:00,10,3.951,3.958,3.951,3.958,66
20120501|2012-02-09 20:30,10,3.958,3.9655,3.958,3.964,20
20120501|2012-02-09 21:00,10,3.9605,3.9605,3.955,3.959,6
20120501|2012-02-09 21:30,10,3.962,3.9635,3.9595,3.963,30
20120501|2012-02-09 22:00,10,3.9625,3.963,3.9625,3.963,5
20120501|2012-02-09 22:30,10,3.9635,3.9685,3.9635,3.966,13
20120501|2012-02-09 23:00,10,3.9635,3.9635,3.9635,3.9635,1
20120501|2012-02-09 23:30,10,3.966,3.966,3.95,3.9505,119
20120501|2012-02-10 00:00,10,3.9525,3.9525,3.95,3.95,8
20120501|2012-02-10 00:30,10,3.9515,3.952,3.9455,3.95,31
20120501|2012-02-10 01:00,10,3.9515,3.952,3.9515,3.952,12
20120501|2012-02-10 01:30,10,3.958,3.958,3.946,3.946,12
20120501|2012-02-10 02:00,10,3.9445,3.9465,3.94,3.9465,64
20120501|2012-02-10 02:30,10,3.9435,3.9465,3.94,3.9465,38
20120501|2012-02-10 03:00,10,3.95,3.95,3.948,3.949,14
20120501|2012-02-10 03:30,10,3.9505,3.9605,3.9505,3.956,9
20120501|2012-02-10 04:00,10,3.9525,3.9525,3.947,3.947,17
20120501|2012-02-10 04:30,10,3.946,3.9555,3.9455,3.953,23
20120501|2012-02-10 05:00,10,3.9495,3.956,3.9495,3.956,35
20120501|2012-02-10 05:30,10,3.952,3.952,3.942,3.942,25
20120501|2012-02-10 06:00,10,3.9415,3.942,3.921,3.927,55
20120501|2012-02-10 06:30,10,3.9265,3.9325,3.9185,3.9185,134
20120501|2012-02-10 07:00,10,3.919,3.921,3.8885,3.897,234
20120501|2012-02-10 07:30,10,3.897,3.9,3.89,3.8955,22
20120501|2012-02-10 08:00,10,3.8935,3.9045,3.889,3.897,84
20120501|2012-02-10 08:30,10,3.8955,3.901,3.87,3.87,126
20120501|2012-02-10 09:00,10,3.8685,3.8785,3.8575,3.8735,189
20120501|2012-02-10 09:30,10,3.873,3.88,3.8665,3.8765,138
20120501|2012-02-10 10:00,10,3.877,3.8805,3.8725,3.8725,114
20120501|2012-02-10 10:30,10,3.8725,3.8745,3.868,3.8685,135
20120501|2012-02-10 11:00,10,3.8695,3.87,3.866,3.866,16
20120501|2012-02-10 11:30,10,3.867,3.8715,3.864,3.8685,296
20120501|2012-02-10 12:00,10,3.8695,3.87,3.868,3.8685,95
20120501|2012-02-10 12:30,10,3.8675,3.8675,3.864,3.8655,31
20120501|2012-02-10 13:00,10,3.864,3.867,3.864,3.867,3
20120501|2012-02-10 13:30,10,3.866,3.8695,3.8645,3.865,45
20120501|2012-02-10 14:00,10,3.864,3.865,3.849,3.8565,34
20120501|2012-02-10 14:30,10,3.8605,3.861,3.8605,3.861,2
20120501|2012-02-10 15:30,10,3.864,3.8675,3.864,3.8675,5
20120501|2012-02-12 17:00,13,3.8745,3.8935,3.8745,3.888,62
20120501|2012-02-12 17:30,13,3.8895,3.8895,3.8825,3.887,16
20120501|2012-02-12 18:00,13,3.8935,3.8935,3.8935,3.8935,2
20120501|2012-02-12 18:30,13,3.889,3.8935,3.882,3.893,50
20120501|2012-02-12 19:00,13,3.894,3.8955,3.8725,3.8845,103
20120501|2012-02-12 19:30,13,3.882,3.889,3.8775,3.8885,28
20120501|2012-02-12 20:00,13,3.885,3.89,3.885,3.889,21
20120501|2012-02-12 20:30,13,3.89,3.892,3.881,3.881,26
20120501|2012-02-12 21:00,13,3.8785,3.882,3.876,3.882,12
20120501|2012-02-12 21:30,13,3.8925,3.8945,3.8925,3.8945,3
20120501|2012-02-12 22:00,13,3.8935,3.8935,3.8935,3.8935,1
20120501|2012-02-12 22:30,13,3.8975,3.905,3.8975,3.903,29
20120501|2012-02-12 23:00,13,3.9035,3.907,3.9005,3.9055,13
20120501|2012-02-12 23:30,13,3.906,3.9135,3.893,3.893,42
20120501|2012-02-13 00:00,13,3.8975,3.9,3.8975,3.9,14
20120501|2012-02-13 00:30,13,3.899,3.899,3.8965,3.8965,5
20120501|2012-02-13 01:00,13,3.901,3.9075,3.901,3.9075,26
20120501|2012-02-13 01:30,13,3.9055,3.9055,3.9025,3.9025,8
20120501|2012-02-13 02:00,13,3.904,3.9085,3.903,3.904,26
20120501|2012-02-13 02:30,13,3.91,3.91,3.9035,3.904,70
20120501|2012-02-13 03:00,13,3.905,3.905,3.8905,3.8905,33
20120501|2012-02-13 03:30,13,3.8885,3.891,3.8875,3.8905,37
20120501|2012-02-13 04:00,13,3.889,3.8905,3.882,3.8845,43
20120501|2012-02-13 04:30,13,3.8875,3.893,3.8875,3.893,29
20120501|2012-02-13 05:00,13,3.894,3.8945,3.8915,3.8925,13
20120501|2012-02-13 05:30,13,3.894,3.894,3.8855,3.886,27
20120501|2012-02-13 06:00,13,3.8875,3.891,3.8875,3.891,7
20120501|2012-02-13 06:30,13,3.891,3.8995,3.8895,3.8995,35
20120501|2012-02-13 07:00,13,3.901,3.901,3.889,3.893,47
20120501|2012-02-13 07:30,13,3.891,3.891,3.88,3.885,184
20120501|2012-02-13 08:00,13,3.887,3.892,3.882,3.882,52
20120501|2012-02-13 08:30,13,3.871,3.871,3.834,3.849,160
20120501|2012-02-13 09:00,13,3.844,3.8505,3.824,3.8355,283
20120501|2012-02-13 09:30,13,3.8365,3.844,3.826,3.844,268
20120501|2012-02-13 10:00,13,3.844,3.851,3.835,3.8375,65
20120501|2012-02-13 10:30,13,3.8335,3.84,3.8315,3.8375,105
20120501|2012-02-13 11:00,13,3.837,3.843,3.836,3.843,32
20120501|2012-02-13 11:30,13,3.84,3.8495,3.8355,3.8475,304
20120501|2012-02-13 12:00,13,3.8465,3.847,3.8435,3.847,90
20120501|2012-02-13 12:30,13,3.8465,3.852,3.8465,3.852,98
20120501|2012-02-13 13:00,13,3.85,3.853,3.85,3.8515,10
20120501|2012-02-13 13:30,13,3.8525,3.853,3.8485,3.8485,8
20120501|2012-02-13 14:00,13,3.8505,3.8515,3.8455,3.8455,13
20120501|2012-02-13 14:30,13,3.8455,3.846,3.843,3.843,4
20120501|2012-02-13 15:00,13,3.8415,3.8435,3.84,3.8435,9
20120501|2012-02-13 15:30,13,3.8435,3.8445,3.843,3.8445,6
20120501|2012-02-13 16:00,13,3.842,3.8435,3.842,3.8425,3
20120501|2012-02-13 17:00,14,3.831,3.834,3.8295,3.832,18
20120501|2012-02-13 17:30,14,3.8315,3.832,3.8275,3.83,20
20120501|2012-02-13 18:00,14,3.8375,3.8375,3.837,3.8375,6
20120501|2012-02-13 18:30,14,3.836,3.847,3.835,3.846,78
20120501|2012-02-13 19:00,14,3.8465,3.8515,3.846,3.8465,71
20120501|2012-02-13 19:30,14,3.85,3.854,3.846,3.8465,56
20120501|2012-02-13 20:00,14,3.843,3.8465,3.842,3.843,25
20120501|2012-02-13 20:30,14,3.843,3.8475,3.843,3.8475,26
20120501|2012-02-13 21:00,14,3.84,3.84,3.834,3.836,3
20120501|2012-02-13 21:30,14,3.834,3.835,3.824,3.824,10
20120501|2012-02-13 22:00,14,3.83,3.832,3.83,3.832,20
20120501|2012-02-13 22:30,14,3.834,3.8365,3.8335,3.8365,87
20120501|2012-02-13 23:00,14,3.837,3.839,3.837,3.8385,71
20120501|2012-02-13 23:30,14,3.8375,3.838,3.8325,3.8345,114
20120501|2012-02-14 00:00,14,3.833,3.833,3.8285,3.832,6
20120501|2012-02-14 00:30,14,3.8295,3.832,3.827,3.832,15
20120501|2012-02-14 01:00,14,3.8315,3.832,3.824,3.8255,40
20120501|2012-02-14 01:30,14,3.829,3.8345,3.8285,3.8315,36
20120501|2012-02-14 02:00,14,3.829,3.8325,3.821,3.825,107
20120501|2012-02-14 02:30,14,3.826,3.835,3.8255,3.835,38
20120501|2012-02-14 03:00,14,3.8315,3.8385,3.8315,3.8315,21
20120501|2012-02-14 03:30,14,3.8295,3.8315,3.8245,3.828,63
20120501|2012-02-14 04:00,14,3.8355,3.8555,3.8355,3.8555,69
20120501|2012-02-14 04:30,14,3.857,3.865,3.854,3.859,81
20120501|2012-02-14 05:00,14,3.858,3.8615,3.849,3.849,63
20120501|2012-02-14 05:30,14,3.8495,3.8515,3.847,3.847,97
20120501|2012-02-14 06:00,14,3.8455,3.8475,3.8435,3.846,106
20120501|2012-02-14 06:30,14,3.847,3.849,3.8145,3.817,434
20120501|2012-02-14 07:00,14,3.817,3.8185,3.804,3.8185,535
20120501|2012-02-14 07:30,14,3.8175,3.818,3.808,3.809,149
20120501|2012-02-14 08:00,14,3.8125,3.82,3.794,3.82,438
20120501|2012-02-14 08:30,14,3.822,3.828,3.814,3.8155,296
20120501|2012-02-14 09:00,14,3.812,3.812,3.7935,3.808,155
20120501|2012-02-14 09:30,14,3.807,3.82,3.8,3.8145,360
20120501|2012-02-14 10:00,14,3.815,3.8195,3.8085,3.816,144
20120501|2012-02-14 10:30,14,3.819,3.835,3.819,3.83,157
20120501|2012-02-14 11:00,14,3.83,3.834,3.8285,3.8315,72
20120501|2012-02-14 11:30,14,3.831,3.838,3.821,3.8235,348
20120501|2012-02-14 12:00,14,3.8225,3.8235,3.814,3.814,104
20120501|2012-02-14 12:30,14,3.8135,3.8235,3.813,3.8205,179
20120501|2012-02-14 13:00,14,3.825,3.825,3.8085,3.809,13
20120501|2012-02-14 13:30,14,3.807,3.814,3.807,3.814,43
20120501|2012-02-14 14:00,14,3.8165,3.8165,3.8075,3.8075,12
20120501|2012-02-14 14:30,14,3.8095,3.8315,3.8095,3.8315,83
20120501|2012-02-14 15:00,14,3.833,3.833,3.831,3.832,27
20120501|2012-02-14 15:30,14,3.833,3.837,3.831,3.837,8
20120501|2012-02-14 16:00,14,3.8365,3.837,3.8365,3.8365,10
20120501|2012-02-14 17:00,15,3.8375,3.84,3.837,3.837,7
20120501|2012-02-14 17:30,15,3.8355,3.839,3.8355,3.839,7
20120501|2012-02-14 18:00,15,3.8395,3.843,3.8395,3.843,7
20120501|2012-02-14 18:30,15,3.84,3.84,3.8315,3.836,4
20120501|2012-02-14 19:00,15,3.836,3.84,3.8325,3.834,111
20120501|2012-02-14 19:30,15,3.83,3.831,3.827,3.831,34
20120501|2012-02-14 20:00,15,3.838,3.847,3.838,3.847,6
20120501|2012-02-14 20:30,15,3.848,3.864,3.848,3.8595,47
20120501|2012-02-14 21:00,15,3.864,3.8645,3.863,3.8645,11
20120501|2012-02-14 21:30,15,3.8625,3.8625,3.8615,3.8615,2
20120501|2012-02-14 22:30,15,3.868,3.875,3.8655,3.875,23
20120501|2012-02-14 23:00,15,3.872,3.88,3.8715,3.8765,56
20120501|2012-02-14 23:30,15,3.874,3.8745,3.87,3.87,12
20120501|2012-02-15 00:00,15,3.8725,3.8735,3.8615,3.8615,85
20120501|2012-02-15 00:30,15,3.8615,3.8625,3.856,3.856,28
20120501|2012-02-15 01:00,15,3.8565,3.8695,3.8565,3.868,33
20120501|2012-02-15 01:30,15,3.8625,3.864,3.86,3.86,8
20120501|2012-02-15 02:00,15,3.853,3.853,3.853,3.853,1
20120501|2012-02-15 02:30,15,3.8555,3.866,3.8555,3.8625,27
20120501|2012-02-15 03:00,15,3.86,3.866,3.859,3.8625,49
20120501|2012-02-15 03:30,15,3.8605,3.8605,3.854,3.854,51
20120501|2012-02-15 04:00,15,3.856,3.859,3.852,3.854,45
20120501|2012-02-15 04:30,15,3.854,3.854,3.8365,3.8405,54
20120501|2012-02-15 05:00,15,3.838,3.842,3.835,3.842,43
20120501|2012-02-15 05:30,15,3.8425,3.8485,3.842,3.844,30
20120501|2012-02-15 06:00,15,3.838,3.8505,3.8375,3.845,102
20120501|2012-02-15 06:30,15,3.844,3.8445,3.8265,3.828,177
20120501|2012-02-15 07:00,15,3.8315,3.834,3.8135,3.8295,330
20120501|2012-02-15 07:30,15,3.8355,3.8355,3.8175,3.82,256
20120501|2012-02-15 08:00,15,3.82,3.838,3.82,3.8305,65
20120501|2012-02-15 08:30,15,3.826,3.827,3.8125,3.8125,72
20120501|2012-02-15 09:00,15,3.814,3.814,3.799,3.8035,170
20120501|2012-02-15 09:30,15,3.8095,3.8105,3.7995,3.801,50
20120501|2012-02-15 10:00,15,3.808,3.8105,3.8005,3.8105,108
20120501|2012-02-15 10:30,15,3.811,3.8215,3.8035,3.8215,168
20120501|2012-02-15 11:00,15,3.821,3.8285,3.8195,3.8245,54
20120501|2012-02-15 11:30,15,3.8225,3.823,3.8085,3.8095,295
20120501|2012-02-15 12:00,15,3.81,3.8165,3.806,3.814,41
20120501|2012-02-15 12:30,15,3.8145,3.8175,3.8135,3.817,17
20120501|2012-02-15 13:00,15,3.8165,3.818,3.803,3.8175,58
20120501|2012-02-15 13:30,15,3.815,3.817,3.8115,3.817,5
20120501|2012-02-15 14:00,15,3.806,3.8095,3.8035,3.8095,28
20120501|2012-02-15 14:30,15,3.812,3.8155,3.812,3.8155,2
20120501|2012-02-15 15:00,15,3.8175,3.818,3.8165,3.817,18
20120501|2012-02-15 15:30,15,3.818,3.818,3.818,3.818,2
20120501|2012-02-15 16:00,15,3.8165,3.8165,3.8155,3.816,5
20120501|2012-02-15 17:00,16,3.811,3.8145,3.811,3.813,6
20120501|2012-02-15 18:30,16,3.8155,3.816,3.8105,3.8105,32
20120501|2012-02-15 19:00,16,3.8145,3.8145,3.785,3.7865,91
20120501|2012-02-15 19:30,16,3.7845,3.7895,3.778,3.786,80
20120501|2012-02-15 20:00,16,3.784,3.784,3.773,3.7735,51
20120501|2012-02-15 20:30,16,3.7735,3.78,3.7735,3.7785,8
20120501|2012-02-15 21:00,16,3.777,3.777,3.764,3.7645,43
20120501|2012-02-15 21:30,16,3.7625,3.769,3.7595,3.769,54
20120501|2012-02-15 22:00,16,3.764,3.7655,3.764,3.7655,2
20120501|2012-02-15 22:30,16,3.769,3.7735,3.765,3.7655,23
20120501|2012-02-15 23:00,16,3.766,3.766,3.7605,3.7605,44
20120501|2012-02-15 23:30,16,3.7605,3.7605,3.751,3.757,74
20120501|2012-02-16 00:00,16,3.756,3.7605,3.75,3.7595,95
20120501|2012-02-16 00:30,16,3.7605,3.77,3.76,3.7675,160
20120501|2012-02-16 01:00,16,3.7645,3.7645,3.758,3.764,46
20120501|2012-02-16 01:30,16,3.7625,3.7665,3.7625,3.765,14
20120501|2012-02-16 02:00,16,3.76,3.765,3.7525,3.7525,82
20120501|2012-02-16 02:30,16,3.752,3.7625,3.752,3.7625,29
20120501|2012-02-16 03:00,16,3.7625,3.7635,3.759,3.7635,14
20120501|2012-02-16 03:30,16,3.7605,3.771,3.7605,3.7695,10
20120501|2012-02-16 04:00,16,3.769,3.769,3.7565,3.759,39
20120501|2012-02-16 04:30,16,3.7605,3.762,3.7605,3.762,3
20120501|2012-02-16 05:00,16,3.769,3.769,3.7625,3.765,36
20120501|2012-02-16 05:30,16,3.7635,3.7695,3.763,3.768,27
20120501|2012-02-16 06:00,16,3.768,3.768,3.7405,3.745,139
20120501|2012-02-16 06:30,16,3.7455,3.746,3.74,3.746,50
20120501|2012-02-16 07:00,16,3.7445,3.75,3.7355,3.74,218
20120501|2012-02-16 07:30,16,3.741,3.756,3.7385,3.7395,350
20120501|2012-02-16 08:00,16,3.744,3.759,3.744,3.758,100
20120501|2012-02-16 08:30,16,3.7575,3.762,3.744,3.7525,90
20120501|2012-02-16 09:00,16,3.7515,3.764,3.7515,3.757,103
20120501|2012-02-16 09:30,16,3.761,3.7735,3.758,3.7655,173
20120501|2012-02-16 10:00,16,3.7655,3.786,3.7655,3.784,300
20120501|2012-02-16 10:30,16,3.783,3.799,3.783,3.7975,228
20120501|2012-02-16 11:00,16,3.7965,3.815,3.7965,3.811,475
20120501|2012-02-16 11:30,16,3.808,3.811,3.798,3.7995,264
20120501|2012-02-16 12:00,16,3.8,3.809,3.8,3.805,77
20120501|2012-02-16 12:30,16,3.8075,3.8175,3.8075,3.8115,19
20120501|2012-02-16 13:00,16,3.814,3.8155,3.81,3.813,32
20120501|2012-02-16 13:30,16,3.82,3.825,3.816,3.82,46
20120501|2012-02-16 14:00,16,3.821,3.821,3.8145,3.8145,27
20120501|2012-02-16 14:30,16,3.816,3.824,3.8155,3.817,21
20120501|2012-02-16 15:00,16,3.8165,3.817,3.8155,3.817,8
20120501|2012-02-16 15:30,16,3.815,3.817,3.8145,3.8145,7
20120501|2012-02-16 16:00,16,3.816,3.816,3.816,3.816,2
20120501|2012-02-16 17:00,17,3.814,3.817,3.81,3.8165,9
20120501|2012-02-16 17:30,17,3.8145,3.8175,3.814,3.815,9
20120501|2012-02-16 18:00,17,3.8145,3.817,3.8135,3.815,7
20120501|2012-02-16 18:30,17,3.8155,3.8165,3.815,3.815,10
20120501|2012-02-16 19:00,17,3.8155,3.832,3.812,3.828,78
20120501|2012-02-16 19:30,17,3.829,3.835,3.823,3.827,198
20120501|2012-02-16 20:00,17,3.824,3.83,3.8235,3.825,72
20120501|2012-02-16 20:30,17,3.8245,3.8295,3.8175,3.828,70
20120501|2012-02-16 21:00,17,3.82,3.827,3.82,3.8255,9
20120501|2012-02-16 21:30,17,3.83,3.83,3.8265,3.8275,19
20120501|2012-02-16 22:30,17,3.8265,3.827,3.8255,3.8255,5
20120501|2012-02-16 23:00,17,3.8265,3.829,3.8265,3.829,24
20120501|2012-02-16 23:30,17,3.831,3.8325,3.825,3.825,25
20120501|2012-02-17 00:00,17,3.8235,3.8235,3.8235,3.8235,5
20120501|2012-02-17 00:30,17,3.8245,3.8245,3.8155,3.818,51
20120501|2012-02-17 01:00,17,3.8185,3.8265,3.818,3.8265,41
20120501|2012-02-17 01:30,17,3.8235,3.8255,3.8235,3.8255,5
20120501|2012-02-17 02:00,17,3.8205,3.8215,3.806,3.8085,59
20120501|2012-02-17 02:30,17,3.807,3.8095,3.803,3.804,95
20120501|2012-02-17 03:00,17,3.803,3.81,3.8025,3.807,72
20120501|2012-02-17 03:30,17,3.805,3.8095,3.803,3.808,40
20120501|2012-02-17 04:00,17,3.8055,3.8085,3.8055,3.8085,18
20120501|2012-02-17 04:30,17,3.809,3.809,3.805,3.805,6
20120501|2012-02-17 05:00,17,3.804,3.809,3.804,3.809,25
20120501|2012-02-17 05:30,17,3.8045,3.8045,3.8015,3.803,60
20120501|2012-02-17 06:00,17,3.8085,3.8395,3.8065,3.8355,292
20120501|2012-02-17 06:30,17,3.83,3.831,3.808,3.811,170
20120501|2012-02-17 07:00,17,3.8105,3.8105,3.794,3.8,187
20120501|2012-02-17 07:30,17,3.801,3.807,3.786,3.787,93
20120501|2012-02-17 08:00,17,3.7885,3.794,3.7805,3.786,107
20120501|2012-02-17 08:30,17,3.778,3.7855,3.7725,3.778,346
20120501|2012-02-17 09:00,17,3.777,3.7885,3.77,3.785,100
20120501|2012-02-17 09:30,17,3.786,3.7895,3.7735,3.7785,57
20120501|2012-02-17 10:00,17,3.781,3.781,3.73,3.735,452
20120501|2012-02-17 10:30,17,3.736,3.736,3.7025,3.718,858
20120501|2012-02-17 11:00,17,3.718,3.719,3.714,3.714,123
20120501|2012-02-17 11:30,17,3.715,3.7265,3.7115,3.7155,315
20120501|2012-02-17 12:00,17,3.716,3.726,3.7145,3.724,316
20120501|2012-02-17 12:30,17,3.722,3.726,3.719,3.724,132
20120501|2012-02-17 13:00,17,3.722,3.726,3.7195,3.726,55
20120501|2012-02-17 13:30,17,3.726,3.726,3.7235,3.7235,18
20120501|2012-02-17 14:00,17,3.7255,3.728,3.724,3.724,11
20120501|2012-02-17 14:30,17,3.726,3.726,3.72,3.72,42
20120501|2012-02-17 15:00,17,3.7215,3.726,3.7195,3.726,10
20120501|2012-02-17 15:30,17,3.7245,3.73,3.722,3.7255,18
20120501|2012-02-17 16:00,17,3.729,3.73,3.7235,3.7235,4
20120501|2012-02-19 17:00,21,3.76,3.773,3.76,3.7715,208
20120501|2012-02-19 17:30,21,3.7705,3.773,3.77,3.773,128
20120501|2012-02-19 18:00,21,3.775,3.786,3.775,3.7785,141
20120501|2012-02-19 18:30,21,3.7785,3.792,3.778,3.791,187
20120501|2012-02-19 19:00,21,3.7945,3.818,3.7905,3.798,408
20120501|2012-02-19 19:30,21,3.7995,3.7995,3.7805,3.785,250
20120501|2012-02-19 20:00,21,3.7855,3.7855,3.7765,3.779,51
20120501|2012-02-19 20:30,21,3.783,3.7885,3.775,3.775,18
20120501|2012-02-19 21:00,21,3.7755,3.783,3.773,3.774,77
20120501|2012-02-19 21:30,21,3.7785,3.782,3.7785,3.782,9
20120501|2012-02-19 22:00,21,3.7745,3.7745,3.772,3.774,31
20120501|2012-02-19 22:30,21,3.7735,3.778,3.773,3.778,12
20120501|2012-02-19 23:00,21,3.7795,3.781,3.7795,3.781,5
20120501|2012-02-19 23:30,21,3.776,3.777,3.77,3.775,37
20120501|2012-02-20 00:00,21,3.771,3.774,3.767,3.774,79
20120501|2012-02-20 00:30,21,3.774,3.7755,3.767,3.771,75
20120501|2012-02-20 01:00,21,3.773,3.7755,3.7665,3.768,98
20120501|2012-02-20 01:30,21,3.767,3.774,3.767,3.77,72
20120501|2012-02-20 02:00,21,3.77,3.77,3.755,3.7695,93
20120501|2012-02-20 02:30,21,3.771,3.776,3.771,3.774,33
20120501|2012-02-20 03:00,21,3.775,3.7875,3.774,3.785,88
20120501|2012-02-20 03:30,21,3.78,3.785,3.7795,3.7795,5
20120501|2012-02-20 04:00,21,3.774,3.774,3.773,3.773,7
20120501|2012-02-20 04:30,21,3.775,3.7765,3.7745,3.775,40
20120501|2012-02-20 05:00,21,3.777,3.777,3.765,3.767,85
20120501|2012-02-20 05:30,21,3.767,3.7755,3.767,3.7755,66
20120501|2012-02-20 06:00,21,3.7735,3.774,3.754,3.754,142
20120501|2012-02-20 06:30,21,3.753,3.754,3.745,3.753,123
20120501|2012-02-20 07:00,21,3.753,3.757,3.739,3.74,176
20120501|2012-02-20 07:30,21,3.738,3.751,3.7325,3.751,268
20120501|2012-02-20 08:00,21,3.7525,3.7555,3.747,3.7485,89
20120501|2012-02-20 08:30,21,3.748,3.75,3.733,3.743,173
20120501|2012-02-20 09:00,21,3.743,3.754,3.743,3.7525,133
20120501|2012-02-20 09:30,21,3.7515,3.76,3.749,3.7585,58
20120501|2012-02-20 10:00,21,3.759,3.759,3.748,3.75,49
20120501|2012-02-20 10:30,21,3.7515,3.757,3.7495,3.7525,29
20120501|2012-02-20 11:00,21,3.7535,3.7555,3.753,3.755,41
20120501|2012-02-20 11:30,21,3.7535,3.7595,3.7535,3.757,27
20120501|2012-02-20 12:00,21,3.7575,3.758,3.756,3.758,5
20120501|2012-02-20 17:00,21,3.742,3.7475,3.74,3.742,51
20120501|2012-02-20 17:30,21,3.746,3.75,3.746,3.749,9
20120501|2012-02-20 18:00,21,3.753,3.7535,3.748,3.75,25
20120501|2012-02-20 18:30,21,3.749,3.7565,3.742,3.7565,34
20120501|2012-02-20 19:00,21,3.7555,3.778,3.7555,3.776,155
20120501|2012-02-20 19:30,21,3.7765,3.7925,3.7765,3.7865,115
20120501|2012-02-20 20:00,21,3.7865,3.791,3.773,3.7785,90
20120501|2012-02-20 20:30,21,3.778,3.778,3.763,3.7715,111
20120501|2012-02-20 21:00,21,3.7715,3.8035,3.7715,3.785,334
20120501|2012-02-20 21:30,21,3.788,3.788,3.7755,3.7795,98
20120501|2012-02-20 22:00,21,3.783,3.783,3.781,3.781,3
20120501|2012-02-20 22:30,21,3.7765,3.781,3.7735,3.7795,35
20120501|2012-02-20 23:00,21,3.78,3.79,3.7795,3.7865,57
20120501|2012-02-20 23:30,21,3.7895,3.8015,3.7895,3.7955,144
20120501|2012-02-21 00:00,21,3.7975,3.7975,3.7945,3.796,41
20120501|2012-02-21 00:30,21,3.796,3.8,3.7935,3.797,100
20120501|2012-02-21 01:00,21,3.7965,3.7965,3.789,3.7925,148
20120501|2012-02-21 01:30,21,3.7925,3.7935,3.7805,3.786,101
20120501|2012-02-21 02:00,21,3.783,3.788,3.778,3.7815,78
20120501|2012-02-21 02:30,21,3.783,3.7965,3.781,3.795,208
20120501|2012-02-21 03:00,21,3.7975,3.813,3.796,3.802,243
20120501|2012-02-21 03:30,21,3.8025,3.814,3.802,3.804,114
20120501|2012-02-21 04:00,21,3.8025,3.805,3.793,3.794,204
20120501|2012-02-21 04:30,21,3.797,3.801,3.795,3.795,76
20120501|2012-02-21 05:00,21,3.7925,3.797,3.79,3.7925,118
20120501|2012-02-21 05:30,21,3.792,3.7955,3.782,3.7875,215
20120501|2012-02-21 06:00,21,3.7875,3.797,3.771,3.78,181
20120501|2012-02-21 06:30,21,3.782,3.8035,3.7815,3.798,248
20120501|2012-02-21 07:00,21,3.797,3.8145,3.7915,3.809,543
20120501|2012-02-21 07:30,21,3.811,3.8295,3.811,3.82,684
20120501|2012-02-21 08:00,21,3.8215,3.828,3.816,3.8215,118
20120501|2012-02-21 08:30,21,3.8195,3.824,3.804,3.807,333
20120501|2012-02-21 09:00,21,3.8075,3.8265,3.8055,3.819,136
20120501|2012-02-21 09:30,21,3.8205,3.834,3.8195,3.8275,305
20120501|2012-02-21 10:00,21,3.829,3.85,3.8225,3.842,608
20120501|2012-02-21 10:30,21,3.842,3.842,3.835,3.8385,411
20120501|2012-02-21 11:00,21,3.8385,3.8465,3.8375,3.842,146
20120501|2012-02-21 11:30,21,3.841,3.846,3.8375,3.843,382
20120501|2012-02-21 12:00,21,3.8425,3.848,3.8415,3.846,158
20120501|2012-02-21 12:30,21,3.846,3.853,3.844,3.844,236
20120501|2012-02-21 13:00,21,3.8435,3.8475,3.838,3.8385,58
20120501|2012-02-21 13:30,21,3.838,3.839,3.825,3.828,98
20120501|2012-02-21 14:00,21,3.825,3.8295,3.823,3.825,46
20120501|2012-02-21 14:30,21,3.824,3.8395,3.823,3.832,55
20120501|2012-02-21 15:00,21,3.833,3.837,3.832,3.8345,48
20120501|2012-02-21 15:30,21,3.835,3.835,3.8305,3.8305,17
20120501|2012-02-21 16:00,21,3.832,3.8345,3.832,3.8345,7
20120501|2012-02-21 17:00,22,3.8445,3.8445,3.8335,3.836,83
20120501|2012-02-21 17:30,22,3.8395,3.846,3.8395,3.8455,8
20120501|2012-02-21 18:00,22,3.846,3.8555,3.845,3.8555,23
20120501|2012-02-21 18:30,22,3.854,3.8555,3.849,3.849,56
20120501|2012-02-21 19:00,22,3.845,3.8535,3.835,3.8395,139
20120501|2012-02-21 19:30,22,3.8345,3.8405,3.8335,3.834,196
20120501|2012-02-21 20:00,22,3.836,3.8365,3.831,3.8365,105
20120501|2012-02-21 20:30,22,3.836,3.839,3.8265,3.83,54
20120501|2012-02-21 21:00,22,3.83,3.8375,3.83,3.836,59
20120501|2012-02-21 21:30,22,3.8395,3.8465,3.8395,3.846,20
20120501|2012-02-21 22:00,22,3.846,3.8475,3.845,3.846,16
20120501|2012-02-21 22:30,22,3.847,3.85,3.8455,3.85,33
20120501|2012-02-21 23:00,22,3.846,3.847,3.842,3.8445,40
20120501|2012-02-21 23:30,22,3.844,3.8445,3.836,3.8405,78
20120501|2012-02-22 00:00,22,3.842,3.842,3.835,3.835,51
20120501|2012-02-22 00:30,22,3.835,3.842,3.8335,3.84,98
20120501|2012-02-22 01:00,22,3.8415,3.8515,3.8415,3.85,43
20120501|2012-02-22 01:30,22,3.848,3.859,3.848,3.855,77
20120501|2012-02-22 02:00,22,3.853,3.853,3.844,3.849,93
20120501|2012-02-22 02:30,22,3.847,3.847,3.835,3.835,57
20120501|2012-02-22 03:00,22,3.833,3.833,3.825,3.8265,100
20120501|2012-02-22 03:30,22,3.8265,3.829,3.8185,3.8265,102
20120501|2012-02-22 04:00,22,3.8245,3.8265,3.82,3.8265,26
20120501|2012-02-22 04:30,22,3.824,3.8305,3.8185,3.821,85
20120501|2012-02-22 05:00,22,3.818,3.826,3.817,3.826,24
20120501|2012-02-22 05:30,22,3.825,3.825,3.808,3.812,271
20120501|2012-02-22 06:00,22,3.808,3.8275,3.8075,3.825,166
20120501|2012-02-22 06:30,22,3.827,3.8295,3.82,3.823,110
20120501|2012-02-22 07:00,22,3.824,3.824,3.803,3.8065,242
20120501|2012-02-22 07:30,22,3.807,3.8165,3.806,3.8165,133
20120501|2012-02-22 08:00,22,3.8175,3.8205,3.809,3.812,106
20120501|2012-02-22 08:30,22,3.8165,3.829,3.806,3.8285,226
20120501|2012-02-22 09:00,22,3.828,3.8435,3.816,3.831,333
20120501|2012-02-22 09:30,22,3.8305,3.844,3.8195,3.8345,264
20120501|2012-02-22 10:00,22,3.8395,3.848,3.833,3.837,287
20120501|2012-02-22 10:30,22,3.836,3.838,3.8235,3.833,400
20120501|2012-02-22 11:00,22,3.834,3.839,3.8275,3.835,151
20120501|2012-02-22 11:30,22,3.834,3.8435,3.8325,3.842,566
20120501|2012-02-22 12:00,22,3.8415,3.856,3.8415,3.8545,388
20120501|2012-02-22 12:30,22,3.8515,3.8525,3.8435,3.8445,67
20120501|2012-02-22 13:00,22,3.847,3.857,3.8465,3.85,92
20120501|2012-02-22 13:30,22,3.8495,3.85,3.8455,3.8465,24
20120501|2012-02-22 14:00,22,3.8455,3.85,3.8435,3.8435,14
20120501|2012-02-22 14:30,22,3.8435,3.8485,3.842,3.8435,21
20120501|2012-02-22 15:00,22,3.8425,3.843,3.8415,3.8415,8
20120501|2012-02-22 15:30,22,3.841,3.843,3.8405,3.843,18
20120501|2012-02-22 16:00,22,3.843,3.843,3.843,3.843,7
20120501|2012-02-22 17:00,23,3.8425,3.843,3.8425,3.8425,54
20120501|2012-02-22 17:30,23,3.839,3.8405,3.8385,3.839,48
20120501|2012-02-22 18:00,23,3.84,3.8405,3.838,3.84,7
20120501|2012-02-22 18:30,23,3.8385,3.8385,3.8345,3.8345,15
20120501|2012-02-22 19:00,23,3.83,3.8345,3.8265,3.8295,119
20120501|2012-02-22 19:30,23,3.8305,3.8365,3.82,3.8315,65
20120501|2012-02-22 20:00,23,3.832,3.8325,3.827,3.827,12
20120501|2012-02-22 20:30,23,3.827,3.8355,3.827,3.8355,25
20120501|2012-02-22 21:00,23,3.833,3.835,3.829,3.829,47
20120501|2012-02-22 21:30,23,3.828,3.828,3.826,3.8275,5
20120501|2012-02-22 22:00,23,3.829,3.8315,3.829,3.8315,3
20120501|2012-02-22 22:30,23,3.8315,3.832,3.831,3.832,9
20120501|2012-02-22 23:00,23,3.831,3.8325,3.829,3.8325,17
20120501|2012-02-22 23:30,23,3.8255,3.828,3.8195,3.8195,81
20120501|2012-02-23 00:00,23,3.819,3.828,3.8165,3.828,142
20120501|2012-02-23 00:30,23,3.8275,3.8365,3.824,3.8355,71
20120501|2012-02-23 01:00,23,3.838,3.8405,3.837,3.839,118
20120501|2012-02-23 01:30,23,3.84,3.84,3.83,3.83,65
20120501|2012-02-23 02:00,23,3.829,3.841,3.8275,3.84,108
20120501|2012-02-23 02:30,23,3.84,3.8405,3.8335,3.8375,48
20120501|2012-02-23 03:00,23,3.842,3.8445,3.8355,3.838,155
20120501|2012-02-23 03:30,23,3.8395,3.849,3.838,3.8385,90
20120501|2012-02-23 04:00,23,3.8385,3.8385,3.8255,3.8285,130
20120501|2012-02-23 04:30,23,3.828,3.8335,3.828,3.831,132
20120501|2012-02-23 05:00,23,3.831,3.8345,3.8285,3.832,151
20120501|2012-02-23 05:30,23,3.835,3.8365,3.829,3.8295,82
20120501|2012-02-23 06:00,23,3.829,3.833,3.8255,3.8315,138
20120501|2012-02-23 06:30,23,3.832,3.832,3.8215,3.8235,196
20120501|2012-02-23 07:00,23,3.824,3.8315,3.8215,3.83,213
20120501|2012-02-23 07:30,23,3.8305,3.8395,3.8245,3.8355,259
20120501|2012-02-23 08:00,23,3.837,3.8375,3.81,3.817,362
20120501|2012-02-23 08:30,23,3.8155,3.816,3.783,3.787,728
20120501|2012-02-23 09:00,23,3.786,3.801,3.786,3.795,367
20120501|2012-02-23 09:30,23,3.7945,3.805,3.7885,3.804,433
20120501|2012-02-23 10:00,23,3.804,3.8165,3.7975,3.8145,383
20120501|2012-02-23 10:30,23,3.8155,3.816,3.7965,3.8105,357
20120501|2012-02-23 11:00,23,3.8105,3.8235,3.81,3.821,206
20120501|2012-02-23 11:30,23,3.822,3.823,3.8125,3.8145,294
20120501|2012-02-23 12:00,23,3.8145,3.8155,3.809,3.812,231
20120501|2012-02-23 12:30,23,3.8105,3.8155,3.8085,3.814,237
20120501|2012-02-23 13:00,23,3.814,3.8155,3.812,3.812,46
20120501|2012-02-23 13:30,23,3.8125,3.8155,3.8105,3.8115,28
20120501|2012-02-23 14:00,23,3.812,3.8225,3.812,3.8205,39
20120501|2012-02-23 14:30,23,3.821,3.821,3.819,3.8195,15
20120501|2012-02-23 15:00,23,3.821,3.825,3.821,3.824,52
20120501|2012-02-23 15:30,23,3.824,3.8255,3.8225,3.8245,23
20120501|2012-02-23 16:00,23,3.8245,3.8255,3.8185,3.8185,52
20120501|2012-02-23 17:00,24,3.8225,3.837,3.8175,3.8355,39
20120501|2012-02-23 17:30,24,3.831,3.831,3.8295,3.83,7
20120501|2012-02-23 18:00,24,3.827,3.831,3.827,3.8295,41
20120501|2012-02-23 18:30,24,3.829,3.831,3.829,3.83,19
20120501|2012-02-23 19:00,24,3.829,3.84,3.828,3.835,212
20120501|2012-02-23 19:30,24,3.8335,3.8335,3.824,3.829,106
20120501|2012-02-23 20:00,24,3.827,3.829,3.824,3.824,57
20120501|2012-02-23 20:30,24,3.825,3.829,3.815,3.815,67
20120501|2012-02-23 21:00,24,3.8155,3.823,3.8035,3.8035,150
20120501|2012-02-23 21:30,24,3.803,3.807,3.803,3.807,100
20120501|2012-02-23 22:00,24,3.8055,3.808,3.805,3.807,17
20120501|2012-02-23 22:30,24,3.808,3.812,3.808,3.811,38
20120501|2012-02-23 23:00,24,3.811,3.816,3.81,3.812,133
20120501|2012-02-23 23:30,24,3.8125,3.8125,3.796,3.7965,223
20120501|2012-02-24 00:00,24,3.796,3.8015,3.7905,3.7935,219
20120501|2012-02-24 00:30,24,3.793,3.8055,3.7915,3.795,181
20120501|2012-02-24 01:00,24,3.795,3.8015,3.795,3.7965,93
20120501|2012-02-24 01:30,24,3.7975,3.806,3.7975,3.798,51
20120501|2012-02-24 02:00,24,3.8,3.8,3.794,3.797,33
20120501|2012-02-24 02:30,24,3.796,3.82,3.7945,3.8165,194
20120501|2012-02-24 03:00,24,3.8165,3.8275,3.8145,3.822,229
20120501|2012-02-24 03:30,24,3.8215,3.8265,3.8175,3.823,202
20120501|2012-02-24 04:00,24,3.824,3.826,3.819,3.8235,153
20120501|2012-02-24 04:30,24,3.821,3.823,3.8185,3.822,63
20120501|2012-02-24 05:00,24,3.8225,3.8385,3.8225,3.8365,313
20120501|2012-02-24 05:30,24,3.836,3.8375,3.8245,3.829,262
20120501|2012-02-24 06:00,24,3.828,3.849,3.828,3.8405,774
20120501|2012-02-24 06:30,24,3.84,3.841,3.8265,3.8295,241
20120501|2012-02-24 07:00,24,3.829,3.84,3.827,3.829,329
20120501|2012-02-24 07:30,24,3.8295,3.83,3.8195,3.8255,379
20120501|2012-02-24 08:00,24,3.823,3.829,3.8195,3.8275,185
20120501|2012-02-24 08:30,24,3.827,3.843,3.824,3.8405,328
20120501|2012-02-24 09:00,24,3.843,3.877,3.839,3.8645,1943
20120501|2012-02-24 09:30,24,3.864,3.8745,3.862,3.864,852
20120501|2012-02-24 10:00,24,3.864,3.889,3.8605,3.887,1234
20120501|2012-02-24 10:30,24,3.886,3.8885,3.88,3.8825,360
20120501|2012-02-24 11:00,24,3.8815,3.8845,3.875,3.8765,438
20120501|2012-02-24 11:30,24,3.876,3.876,3.8665,3.871,577
20120501|2012-02-24 12:00,24,3.8715,3.8805,3.8705,3.878,254
20120501|2012-02-24 12:30,24,3.8775,3.8785,3.8695,3.8695,303
20120501|2012-02-24 13:00,24,3.872,3.873,3.8675,3.868,126
20120501|2012-02-24 13:30,24,3.868,3.868,3.8635,3.8655,121
20120501|2012-02-24 14:00,24,3.8675,3.869,3.8655,3.866,35
20120501|2012-02-24 14:30,24,3.866,3.866,3.8615,3.863,138
20120501|2012-02-24 15:00,24,3.8615,3.867,3.861,3.865,65
20120501|2012-02-24 15:30,24,3.867,3.872,3.866,3.868,143
20120501|2012-02-24 16:00,24,3.868,3.869,3.8675,3.868,6
20120501|2012-02-26 17:00,27,3.873,3.8755,3.8625,3.865,139
20120501|2012-02-26 17:30,27,3.8645,3.8665,3.859,3.8605,151
20120501|2012-02-26 18:00,27,3.8595,3.865,3.8595,3.8595,113
20120501|2012-02-26 18:30,27,3.8595,3.8645,3.852,3.853,240
20120501|2012-02-26 19:00,27,3.853,3.8695,3.851,3.865,710
20120501|2012-02-26 19:30,27,3.865,3.8665,3.854,3.856,310
20120501|2012-02-26 20:00,27,3.854,3.861,3.853,3.857,123
20120501|2012-02-26 20:30,27,3.859,3.8635,3.855,3.8585,185
20120501|2012-02-26 21:00,27,3.863,3.865,3.858,3.8635,173
20120501|2012-02-26 21:30,27,3.8635,3.8645,3.857,3.8595,62
20120501|2012-02-26 22:00,27,3.86,3.865,3.8595,3.8645,73
20120501|2012-02-26 22:30,27,3.8645,3.8645,3.8575,3.858,93
20120501|2012-02-26 23:00,27,3.858,3.8625,3.857,3.8585,114
20120501|2012-02-26 23:30,27,3.8585,3.8785,3.857,3.875,559
20120501|2012-02-27 00:00,27,3.8755,3.878,3.867,3.87,502
20120501|2012-02-27 00:30,27,3.8695,3.8735,3.8625,3.8625,271
20120501|2012-02-27 01:00,27,3.8635,3.869,3.862,3.867,152
20120501|2012-02-27 01:30,27,3.866,3.8725,3.8625,3.8625,178
20120501|2012-02-27 02:00,27,3.863,3.8645,3.853,3.8555,277
20120501|2012-02-27 02:30,27,3.855,3.855,3.842,3.843,556
20120501|2012-02-27 03:00,27,3.843,3.8495,3.841,3.8495,203
20120501|2012-02-27 03:30,27,3.8485,3.8505,3.843,3.845,293
20120501|2012-02-27 04:00,27,3.845,3.8465,3.8365,3.8365,343
20120501|2012-02-27 04:30,27,3.837,3.8405,3.8345,3.84,276
20120501|2012-02-27 05:00,27,3.8405,3.843,3.835,3.8385,202
20120501|2012-02-27 05:30,27,3.8385,3.8455,3.8385,3.842,219
20120501|2012-02-27 06:00,27,3.841,3.8475,3.835,3.835,234
20120501|2012-02-27 06:30,27,3.835,3.841,3.832,3.841,450
20120501|2012-02-27 07:00,27,3.841,3.851,3.8315,3.847,733
20120501|2012-02-27 07:30,27,3.8485,3.8555,3.8445,3.8525,602
20120501|2012-02-27 08:00,27,3.8525,3.8525,3.8395,3.841,522
20120501|2012-02-27 08:30,27,3.8395,3.8515,3.8355,3.8495,729
20120501|2012-02-27 09:00,27,3.85,3.875,3.85,3.87,1199
20120501|2012-02-27 09:30,27,3.87,3.879,3.8625,3.873,946
20120501|2012-02-27 10:00,27,3.8755,3.895,3.8755,3.89,1588
20120501|2012-02-27 10:30,27,3.89,3.896,3.885,3.8875,679
20120501|2012-02-27 11:00,27,3.8865,3.892,3.883,3.89,491
20120501|2012-02-27 11:30,27,3.8895,3.894,3.8855,3.89,867
20120501|2012-02-27 12:00,27,3.889,3.8945,3.8885,3.8915,401
20120501|2012-02-27 12:30,27,3.89,3.891,3.8755,3.877,468
20120501|2012-02-27 13:00,27,3.877,3.8795,3.876,3.8795,368
20120501|2012-02-27 13:30,27,3.8775,3.878,3.874,3.878,86
20120501|2012-02-27 14:00,27,3.878,3.88,3.8655,3.866,375
20120501|2012-02-27 14:30,27,3.866,3.868,3.8625,3.868,398
20120501|2012-02-27 15:00,27,3.8665,3.874,3.865,3.873,62
20120501|2012-02-27 15:30,27,3.8735,3.874,3.871,3.8715,12
20120501|2012-02-27 16:00,27,3.8715,3.8755,3.8715,3.8755,8
20120501|2012-02-27 17:00,28,3.889,3.889,3.87,3.87,174
20120501|2012-02-27 17:30,28,3.8695,3.874,3.8685,3.873,60
20120501|2012-02-27 18:00,28,3.8695,3.876,3.867,3.8735,258
20120501|2012-02-27 18:30,28,3.874,3.874,3.867,3.867,136
20120501|2012-02-27 19:00,28,3.8685,3.882,3.868,3.8765,671
20120501|2012-02-27 19:30,28,3.8765,3.8855,3.8765,3.88,303
20120501|2012-02-27 20:00,28,3.88,3.881,3.878,3.879,68
20120501|2012-02-27 20:30,28,3.8795,3.8815,3.8755,3.879,120
20120501|2012-02-27 21:00,28,3.879,3.879,3.87,3.873,397
20120501|2012-02-27 21:30,28,3.873,3.8795,3.872,3.878,164
20120501|2012-02-27 22:00,28,3.878,3.8795,3.873,3.873,112
20120501|2012-02-27 22:30,28,3.874,3.88,3.874,3.8795,134
20120501|2012-02-27 23:00,28,3.88,3.8805,3.877,3.877,88
20120501|2012-02-27 23:30,28,3.877,3.893,3.877,3.891,851
20120501|2012-02-28 00:00,28,3.891,3.9035,3.891,3.9025,516
20120501|2012-02-28 00:30,28,3.902,3.906,3.896,3.906,414
20120501|2012-02-28 01:00,28,3.905,3.905,3.8965,3.8975,453
20120501|2012-02-28 01:30,28,3.8985,3.9055,3.8945,3.902,460
20120501|2012-02-28 02:00,28,3.9035,3.9095,3.903,3.907,618
20120501|2012-02-28 02:30,28,3.907,3.9145,3.907,3.9085,722
20120501|2012-02-28 03:00,28,3.9095,3.9115,3.899,3.9,506
20120501|2012-02-28 03:30,28,3.901,3.906,3.9005,3.901,278
20120501|2012-02-28 04:00,28,3.9015,3.905,3.899,3.903,387
20120501|2012-02-28 04:30,28,3.902,3.909,3.8995,3.903,601
20120501|2012-02-28 05:00,28,3.9035,3.9075,3.902,3.9055,344
20120501|2012-02-28 05:30,28,3.9065,3.92,3.9045,3.916,836
20120501|2012-02-28 06:00,28,3.9155,3.927,3.915,3.925,1251
20120501|2012-02-28 06:30,28,3.9245,3.9345,3.924,3.9285,1330
20120501|2012-02-28 07:00,28,3.9285,3.9575,3.9285,3.9515,3344
20120501|2012-02-28 07:30,28,3.952,3.9525,3.918,3.925,3631
20120501|2012-02-28 08:00,28,3.925,3.933,3.9135,3.9155,1918
20120501|2012-02-28 08:30,28,3.916,3.9195,3.9015,3.9155,2989
20120501|2012-02-28 09:00,28,3.9195,3.928,3.912,3.9165,1841
20120501|2012-02-28 09:30,28,3.918,3.9315,3.9155,3.921,1647
20120501|2012-02-28 10:00,28,3.9215,3.9225,3.9135,3.916,1212
20120501|2012-02-28 10:30,28,3.9175,3.9195,3.907,3.9155,1378
20120501|2012-02-28 11:00,28,3.915,3.921,3.913,3.914,833
20120501|2012-02-28 11:30,28,3.914,3.9225,3.914,3.9215,945
20120501|2012-02-28 12:00,28,3.921,3.923,3.915,3.9155,371
20120501|2012-02-28 12:30,28,3.9145,3.916,3.8975,3.899,1309
20120501|2012-02-28 13:00,28,3.9,3.9115,3.8985,3.9015,452
20120501|2012-02-28 13:30,28,3.9005,3.909,3.9,3.9065,238
20120501|2012-02-28 14:00,28,3.9075,3.9175,3.9065,3.915,232
20120501|2012-02-28 14:30,28,3.9155,3.917,3.9105,3.912,140
20120501|2012-02-28 15:00,28,3.914,3.9155,3.911,3.9155,78
20120501|2012-02-28 15:30,28,3.915,3.9175,3.9135,3.9155,29
20120501|2012-02-28 16:00,28,3.9155,3.918,3.9155,3.9165,26
20120501|2012-02-28 17:00,29,3.9175,3.918,3.913,3.917,77
20120501|2012-02-28 17:30,29,3.917,3.922,3.9145,3.9185,215
20120501|2012-02-28 18:00,29,3.9185,3.9205,3.9125,3.913,93
20120501|2012-02-28 18:30,29,3.9145,3.922,3.9065,3.909,382
20120501|2012-02-28 19:00,29,3.9085,3.909,3.8965,3.9015,1740
20120501|2012-02-28 19:30,29,3.9015,3.9055,3.899,3.903,338
20120501|2012-02-28 20:00,29,3.9045,3.9075,3.898,3.903,459
20120501|2012-02-28 20:30,29,3.9035,3.905,3.899,3.903,464
20120501|2012-02-28 21:00,29,3.9035,3.9135,3.902,3.91,689
20120501|2012-02-28 21:30,29,3.9095,3.9135,3.9095,3.911,125
20120501|2012-02-28 22:00,29,3.911,3.915,3.91,3.914,88
20120501|2012-02-28 22:30,29,3.9145,3.926,3.9145,3.9225,493
20120501|2012-02-28 23:00,29,3.9225,3.927,3.9205,3.9225,390
20120501|2012-02-28 23:30,29,3.9215,3.927,3.918,3.922,813
20120501|2012-02-29 00:00,29,3.922,3.9285,3.92,3.9255,388
20120501|2012-02-29 00:30,29,3.9265,3.9275,3.9205,3.9265,361
20120501|2012-02-29 01:00,29,3.927,3.927,3.921,3.9225,332
20120501|2012-02-29 01:30,29,3.9235,3.937,3.9235,3.936,791
20120501|2012-02-29 02:00,29,3.9365,3.9455,3.932,3.9425,914
20120501|2012-02-29 02:30,29,3.943,3.945,3.9405,3.9445,506
20120501|2012-02-29 03:00,29,3.9445,3.9525,3.944,3.9465,526
20120501|2012-02-29 03:30,29,3.946,3.949,3.943,3.949,366
20120501|2012-02-29 04:00,29,3.949,3.959,3.941,3.956,1376
20120501|2012-02-29 04:30,29,3.956,3.9615,3.9355,3.943,1960
20120501|2012-02-29 05:00,29,3.9425,3.9445,3.929,3.9345,1492
20120501|2012-02-29 05:30,29,3.934,3.941,3.9315,3.94,632
20120501|2012-02-29 06:00,29,3.9395,3.9455,3.935,3.935,726
20120501|2012-02-29 06:30,29,3.935,3.935,3.9165,3.928,1386
20120501|2012-02-29 07:00,29,3.928,3.9415,3.9255,3.94,1913
20120501|2012-02-29 07:30,29,3.941,3.9525,3.935,3.942,2144
20120501|2012-02-29 08:00,29,3.9425,3.948,3.939,3.947,1176
20120501|2012-02-29 08:30,29,3.947,3.959,3.9455,3.956,1659
20120501|2012-02-29 09:00,29,3.9555,3.9595,3.928,3.933,2460
20120501|2012-02-29 09:30,29,3.9295,3.9395,3.892,3.911,2042
20120501|2012-02-29 10:00,29,3.9105,3.9155,3.811,3.8315,3619
20120501|2012-02-29 10:30,29,3.8305,3.8785,3.822,3.874,5040
20120501|2012-02-29 11:00,29,3.875,3.8895,3.8635,3.8825,2032
20120501|2012-02-29 11:30,29,3.883,3.884,3.8675,3.881,2335
20120501|2012-02-29 12:00,29,3.8805,3.8845,3.8735,3.8745,801
20120501|2012-02-29 12:30,29,3.875,3.884,3.87,3.881,526
20120501|2012-02-29 13:00,29,3.881,3.887,3.88,3.887,199
20120501|2012-02-29 13:30,29,3.8875,3.888,3.8765,3.878,263
20120501|2012-02-29 14:00,29,3.877,3.8805,3.868,3.8705,305
20120501|2012-02-29 14:30,29,3.87,3.874,3.858,3.867,378
20120501|2012-02-29 15:00,29,3.865,3.8665,3.8595,3.8645,94
20120501|2012-02-29 15:30,29,3.864,3.868,3.8615,3.867,74
20120501|2012-02-29 16:00,29,3.8665,3.8735,3.8665,3.873,16
20120501|2012-02-29 17:00,1,3.8635,3.875,3.8595,3.872,144
20120501|2012-02-29 17:30,1,3.874,3.877,3.87,3.8705,144
20120501|2012-02-29 18:00,1,3.8705,3.875,3.867,3.873,87
20120501|2012-02-29 18:30,1,3.8755,3.878,3.869,3.877,229
20120501|2012-02-29 19:00,1,3.8775,3.8815,3.8675,3.875,1118
20120501|2012-02-29 19:30,1,3.8755,3.8885,3.874,3.88,721
20120501|2012-02-29 20:00,1,3.879,3.8835,3.8785,3.8805,297
20120501|2012-02-29 20:30,1,3.8795,3.88,3.8705,3.872,813
20120501|2012-02-29 21:00,1,3.872,3.887,3.8715,3.8795,842
20120501|2012-02-29 21:30,1,3.8795,3.883,3.879,3.882,96
20120501|2012-02-29 22:00,1,3.8805,3.882,3.877,3.8805,142
20120501|2012-02-29 22:30,1,3.8785,3.8815,3.8775,3.8815,122
20120501|2012-02-29 23:00,1,3.881,3.8825,3.88,3.881,154
20120501|2012-02-29 23:30,1,3.881,3.8815,3.87,3.873,726
20120501|2012-03-01 00:00,1,3.873,3.8745,3.8655,3.8685,487
20120501|2012-03-01 00:30,1,3.8685,3.8685,3.855,3.856,1355
20120501|2012-03-01 01:00,1,3.8555,3.8605,3.85,3.8515,784
20120501|2012-03-01 01:30,1,3.8515,3.8595,3.849,3.8515,522
20120501|2012-03-01 02:00,1,3.852,3.863,3.8485,3.861,814
20120501|2012-03-01 02:30,1,3.8615,3.874,3.861,3.8705,841
20120501|2012-03-01 03:00,1,3.8715,3.89,3.865,3.8885,1055
20120501|2012-03-01 03:30,1,3.8885,3.898,3.887,3.89,1344
20120501|2012-03-01 04:00,1,3.89,3.904,3.8885,3.903,686
20120501|2012-03-01 04:30,1,3.9035,3.9045,3.8935,3.896,783
20120501|2012-03-01 05:00,1,3.8955,3.8975,3.8865,3.8915,579
20120501|2012-03-01 05:30,1,3.8915,3.895,3.882,3.891,681
20120501|2012-03-01 06:00,1,3.8905,3.895,3.883,3.8835,925
20120501|2012-03-01 06:30,1,3.8835,3.899,3.8835,3.8915,1453
20120501|2012-03-01 07:00,1,3.891,3.9145,3.891,3.914,2336
20120501|2012-03-01 07:30,1,3.914,3.914,3.901,3.909,1619
20120501|2012-03-01 08:00,1,3.909,3.9365,3.9085,3.927,3258
20120501|2012-03-01 08:30,1,3.9295,3.937,3.915,3.926,1585
20120501|2012-03-01 09:00,1,3.924,3.936,3.907,3.933,2195
20120501|2012-03-01 09:30,1,3.932,3.9335,3.9065,3.912,1171
20120501|2012-03-01 10:00,1,3.912,3.926,3.9045,3.925,1431
20120501|2012-03-01 10:30,1,3.9245,3.9285,3.915,3.9245,1241
20120501|2012-03-01 11:00,1,3.924,3.928,3.92,3.925,604
20120501|2012-03-01 11:30,1,3.9255,3.933,3.9225,3.9305,1582
20120501|2012-03-01 12:00,1,3.9305,3.9345,3.9265,3.931,938
20120501|2012-03-01 12:30,1,3.931,3.9345,3.926,3.9295,362
20120501|2012-03-01 13:00,1,3.93,3.9325,3.925,3.931,270
20120501|2012-03-01 13:30,1,3.932,3.9345,3.9295,3.931,221
20120501|2012-03-01 14:00,1,3.9315,3.936,3.927,3.928,331
20120501|2012-03-01 14:30,1,3.928,3.935,3.9265,3.9335,283
20120501|2012-03-01 15:00,1,3.9345,3.9375,3.932,3.9365,235
20120501|2012-03-01 15:30,1,3.9365,3.9385,3.9325,3.935,77
20120501|2012-03-01 16:00,1,3.933,3.9355,3.9315,3.9315,33
20120501|2012-03-01 17:00,2,3.9315,3.938,3.9315,3.9315,111
20120501|2012-03-01 17:30,2,3.9325,3.934,3.9295,3.934,62
20120501|2012-03-01 18:00,2,3.935,3.9355,3.9305,3.9325,107
20120501|2012-03-01 18:30,2,3.933,3.934,3.9195,3.922,370
20120501|2012-03-01 19:00,2,3.923,3.9285,3.915,3.922,1850
20120501|2012-03-01 19:30,2,3.924,3.9405,3.922,3.9385,848
20120501|2012-03-01 20:00,2,3.9385,3.9495,3.938,3.945,958
20120501|2012-03-01 20:30,2,3.945,3.945,3.9355,3.9355,554
20120501|2012-03-01 21:00,2,3.9355,3.9365,3.931,3.935,560
20120501|2012-03-01 21:30,2,3.933,3.9355,3.9255,3.935,257
20120501|2012-03-01 22:00,2,3.935,3.936,3.9305,3.9315,115
20120501|2012-03-01 22:30,2,3.931,3.933,3.929,3.9305,110
20120501|2012-03-01 23:00,2,3.9325,3.942,3.9325,3.9385,340
20120501|2012-03-01 23:30,2,3.9385,3.9425,3.9315,3.9325,486
20120501|2012-03-02 00:00,2,3.9335,3.9375,3.93,3.9365,677
20120501|2012-03-02 00:30,2,3.9375,3.943,3.9365,3.9415,654
20120501|2012-03-02 01:00,2,3.941,3.941,3.928,3.932,495
20120501|2012-03-02 01:30,2,3.9305,3.931,3.9205,3.9205,552
20120501|2012-03-02 02:00,2,3.92,3.927,3.918,3.918,608
20120501|2012-03-02 02:30,2,3.9175,3.918,3.906,3.9115,1114
20120501|2012-03-02 03:00,2,3.911,3.9275,3.9105,3.922,902
20120501|2012-03-02 03:30,2,3.9225,3.9245,3.919,3.922,465
20120501|2012-03-02 04:00,2,3.9225,3.928,3.922,3.9245,289
20120501|2012-03-02 04:30,2,3.925,3.926,3.919,3.9225,249
20120501|2012-03-02 05:00,2,3.923,3.9405,3.922,3.938,805
20120501|2012-03-02 05:30,2,3.9385,3.9445,3.9315,3.934,794
20120501|2012-03-02 06:00,2,3.934,3.934,3.9105,3.9135,1307
20120501|2012-03-02 06:30,2,3.912,3.92,3.9065,3.92,1110
20120501|2012-03-02 07:00,2,3.92,3.9215,3.9075,3.9155,1143
20120501|2012-03-02 07:30,2,3.9155,3.92,3.908,3.9175,1265
20120501|2012-03-02 08:00,2,3.918,3.9325,3.9135,3.9305,1630
20120501|2012-03-02 08:30,2,3.93,3.9335,3.8925,3.8995,2688
20120501|2012-03-02 09:00,2,3.8995,3.9185,3.889,3.9115,2470
20120501|2012-03-02 09:30,2,3.911,3.923,3.9065,3.9135,1598
20120501|2012-03-02 10:00,2,3.9145,3.9205,3.908,3.914,819
20120501|2012-03-02 10:30,2,3.914,3.9185,3.905,3.911,870
20120501|2012-03-02 11:00,2,3.9115,3.915,3.907,3.91,670
20120501|2012-03-02 11:30,2,3.9105,3.9145,3.9015,3.9025,1919
20120501|2012-03-02 12:00,2,3.9025,3.9065,3.899,3.903,1349
20120501|2012-03-02 12:30,2,3.902,3.9095,3.8995,3.9065,660
20120501|2012-03-02 13:00,2,3.9055,3.9105,3.9005,3.9015,401
20120501|2012-03-02 13:30,2,3.9015,3.9075,3.9005,3.9045,126
20120501|2012-03-02 14:00,2,3.9055,3.9125,3.9045,3.9115,196
20120501|2012-03-02 14:30,2,3.912,3.9145,3.908,3.912,236
20120501|2012-03-02 15:00,2,3.912,3.9125,3.9095,3.911,30
20120501|2012-03-02 15:30,2,3.9105,3.9105,3.9055,3.907,36
20120501|2012-03-02 16:00,2,3.9065,3.908,3.9045,3.907,41
20120501|2012-03-04 17:00,5,3.9045,3.91,3.9005,3.905,228
20120501|2012-03-04 17:30,5,3.904,3.9115,3.9025,3.906,157
20120501|2012-03-04 18:00,5,3.9055,3.9095,3.9055,3.909,119
20120501|2012-03-04 18:30,5,3.908,3.9185,3.907,3.9185,267
20120501|2012-03-04 19:00,5,3.919,3.9325,3.919,3.9295,1523
20120501|2012-03-04 19:30,5,3.929,3.929,3.9175,3.92,669
20120501|2012-03-04 20:00,5,3.92,3.921,3.91,3.912,476
20120501|2012-03-04 20:30,5,3.913,3.9235,3.9085,3.91,648
20120501|2012-03-04 21:00,5,3.909,3.913,3.905,3.909,386
20120501|2012-03-04 21:30,5,3.9095,3.91,3.908,3.908,92
20120501|2012-03-04 22:00,5,3.9075,3.909,3.904,3.906,125
20120501|2012-03-04 22:30,5,3.905,3.9075,3.9035,3.9035,148
20120501|2012-03-04 23:00,5,3.9045,3.908,3.895,3.896,587
20120501|2012-03-04 23:30,5,3.895,3.9065,3.894,3.8975,663
20120501|2012-03-05 00:00,5,3.8975,3.9035,3.8955,3.9035,593
20120501|2012-03-05 00:30,5,3.9035,3.906,3.9,3.902,538
20120501|2012-03-05 01:00,5,3.9015,3.902,3.884,3.889,729
20120501|2012-03-05 01:30,5,3.889,3.8905,3.8825,3.8845,284
20120501|2012-03-05 02:00,5,3.8835,3.897,3.882,3.884,653
20120501|2012-03-05 02:30,5,3.885,3.889,3.8785,3.879,882
20120501|2012-03-05 03:00,5,3.879,3.88,3.862,3.869,1632
20120501|2012-03-05 03:30,5,3.869,3.877,3.865,3.873,611
20120501|2012-03-05 04:00,5,3.8735,3.881,3.871,3.8795,425
20120501|2012-03-05 04:30,5,3.881,3.881,3.865,3.8675,577
20120501|2012-03-05 05:00,5,3.867,3.8745,3.864,3.8725,548
20120501|2012-03-05 05:30,5,3.872,3.8805,3.871,3.8775,565
20120501|2012-03-05 06:00,5,3.878,3.88,3.869,3.872,801
20120501|2012-03-05 06:30,5,3.8715,3.8835,3.8715,3.8825,1157
20120501|2012-03-05 07:00,5,3.883,3.887,3.867,3.8745,1636
20120501|2012-03-05 07:30,5,3.876,3.8795,3.87,3.871,809
20120501|2012-03-05 08:00,5,3.8715,3.879,3.8685,3.8715,1024
20120501|2012-03-05 08:30,5,3.871,3.871,3.846,3.853,3749
20120501|2012-03-05 09:00,5,3.855,3.86,3.8355,3.844,2355
20120501|2012-03-05 09:30,5,3.844,3.855,3.84,3.8485,1402
20120501|2012-03-05 10:00,5,3.849,3.8685,3.845,3.8675,1687
20120501|2012-03-05 10:30,5,3.8675,3.874,3.862,3.8685,1336
20120501|2012-03-05 11:00,5,3.8695,3.8725,3.8635,3.866,436
20120501|2012-03-05 11:30,5,3.866,3.868,3.8575,3.8595,1369
20120501|2012-03-05 12:00,5,3.8595,3.8635,3.8555,3.859,716
20120501|2012-03-05 12:30,5,3.859,3.864,3.8575,3.861,479
20120501|2012-03-05 13:00,5,3.8595,3.8625,3.857,3.861,145
20120501|2012-03-05 13:30,5,3.8615,3.864,3.8575,3.864,97
20120501|2012-03-05 14:00,5,3.865,3.8695,3.863,3.8665,238
20120501|2012-03-05 14:30,5,3.867,3.868,3.864,3.864,127
20120501|2012-03-05 15:00,5,3.8655,3.867,3.8635,3.8635,58
20120501|2012-03-05 15:30,5,3.866,3.867,3.864,3.8655,38
20120501|2012-03-05 16:00,5,3.867,3.8675,3.865,3.8665,23
20120501|2012-03-05 17:00,6,3.8635,3.88,3.862,3.8665,157
20120501|2012-03-05 17:30,6,3.866,3.875,3.866,3.8745,123
20120501|2012-03-05 18:00,6,3.8735,3.8785,3.8705,3.873,150
20120501|2012-03-05 18:30,6,3.8725,3.879,3.872,3.8765,196
20120501|2012-03-05 19:00,6,3.8775,3.883,3.8655,3.867,1348
20120501|2012-03-05 19:30,6,3.8665,3.87,3.8585,3.8605,693
20120501|2012-03-05 20:00,6,3.861,3.8655,3.8565,3.8585,413
20120501|2012-03-05 20:30,6,3.858,3.8595,3.8455,3.851,960
20120501|2012-03-05 21:00,6,3.851,3.852,3.8485,3.85,266
20120501|2012-03-05 21:30,6,3.851,3.851,3.8425,3.8465,412
20120501|2012-03-05 22:00,6,3.845,3.8475,3.8425,3.8435,281
20120501|2012-03-05 22:30,6,3.8445,3.8445,3.838,3.84,228
20120501|2012-03-05 23:00,6,3.84,3.8445,3.837,3.8405,396
20120501|2012-03-05 23:30,6,3.8405,3.8475,3.8375,3.845,755
20120501|2012-03-06 00:00,6,3.845,3.85,3.841,3.844,506
20120501|2012-03-06 00:30,6,3.843,3.8465,3.8415,3.846,441
20120501|2012-03-06 01:00,6,3.8465,3.85,3.843,3.8435,359
20120501|2012-03-06 01:30,6,3.8445,3.8445,3.828,3.83,855
20120501|2012-03-06 02:00,6,3.83,3.837,3.8265,3.828,718
20120501|2012-03-06 02:30,6,3.827,3.8295,3.8225,3.827,705
20120501|2012-03-06 03:00,6,3.827,3.8275,3.8105,3.8105,1289
20120501|2012-03-06 03:30,6,3.81,3.813,3.797,3.8055,1975
20120501|2012-03-06 04:00,6,3.8055,3.8075,3.7935,3.799,1249
20120501|2012-03-06 04:30,6,3.7985,3.808,3.797,3.804,501
20120501|2012-03-06 05:00,6,3.8035,3.8055,3.795,3.7985,485
20120501|2012-03-06 05:30,6,3.7985,3.8005,3.7885,3.789,1072
20120501|2012-03-06 06:00,6,3.7885,3.8005,3.787,3.798,881
20120501|2012-03-06 06:30,6,3.799,3.8005,3.792,3.792,702
20120501|2012-03-06 07:00,6,3.793,3.793,3.758,3.765,4787
20120501|2012-03-06 07:30,6,3.7645,3.767,3.7545,3.7635,2773
20120501|2012-03-06 08:00,6,3.764,3.765,3.75,3.7525,2544
20120501|2012-03-06 08:30,6,3.753,3.765,3.7505,3.7585,2335
20120501|2012-03-06 09:00,6,3.758,3.765,3.7525,3.7595,1469
20120501|2012-03-06 09:30,6,3.7595,3.7645,3.754,3.754,1319
20120501|2012-03-06 10:00,6,3.7545,3.773,3.7545,3.7675,1720
20120501|2012-03-06 10:30,6,3.7675,3.768,3.7585,3.766,1138
20120501|2012-03-06 11:00,6,3.7655,3.7685,3.745,3.75,1477
20120501|2012-03-06 11:30,6,3.7505,3.7525,3.7365,3.7375,2491
20120501|2012-03-06 12:00,6,3.738,3.744,3.7365,3.743,869
20120501|2012-03-06 12:30,6,3.743,3.7515,3.7425,3.746,639
20120501|2012-03-06 13:00,6,3.746,3.7495,3.7405,3.7425,335
20120501|2012-03-06 13:30,6,3.7425,3.7435,3.7305,3.7375,529
20120501|2012-03-06 14:00,6,3.738,3.7445,3.738,3.744,181
20120501|2012-03-06 14:30,6,3.743,3.7445,3.739,3.742,315
20120501|2012-03-06 15:00,6,3.7425,3.7445,3.74,3.7415,131
20120501|2012-03-06 15:30,6,3.74,3.7415,3.7375,3.74,96
20120501|2012-03-06 16:00,6,3.74,3.741,3.7325,3.7375,128
20120501|2012-03-06 17:00,7,3.739,3.745,3.738,3.745,118
20120501|2012-03-06 17:30,7,3.745,3.745,3.741,3.741,181
20120501|2012-03-06 18:00,7,3.7425,3.7445,3.738,3.7405,194
20120501|2012-03-06 18:30,7,3.7405,3.745,3.736,3.744,365
20120501|2012-03-06 19:00,7,3.744,3.7585,3.743,3.758,2030
20120501|2012-03-06 19:30,7,3.7575,3.765,3.756,3.7615,866
20120501|2012-03-06 20:00,7,3.7605,3.7645,3.7575,3.7595,390
20120501|2012-03-06 20:30,7,3.759,3.765,3.758,3.7615,582
20120501|2012-03-06 21:00,7,3.7615,3.771,3.7615,3.77,850
20120501|2012-03-06 21:30,7,3.77,3.7705,3.763,3.763,163
20120501|2012-03-06 22:00,7,3.7625,3.767,3.7605,3.7615,297
20120501|2012-03-06 22:30,7,3.762,3.7675,3.758,3.764,597
20120501|2012-03-06 23:00,7,3.7625,3.7625,3.7595,3.761,273
20120501|2012-03-06 23:30,7,3.7605,3.7695,3.7595,3.7665,792
20120501|2012-03-07 00:00,7,3.767,3.7675,3.76,3.763,544
20120501|2012-03-07 00:30,7,3.762,3.763,3.7565,3.7595,514
20120501|2012-03-07 01:00,7,3.7595,3.7625,3.7555,3.761,584
20120501|2012-03-07 01:30,7,3.7605,3.763,3.7525,3.7575,569
20120501|2012-03-07 02:00,7,3.757,3.7635,3.7525,3.757,693
20120501|2012-03-07 02:30,7,3.757,3.7585,3.7245,3.7325,1772
20120501|2012-03-07 03:00,7,3.7325,3.7515,3.7315,3.748,892
20120501|2012-03-07 03:30,7,3.748,3.763,3.7475,3.763,810
20120501|2012-03-07 04:00,7,3.7625,3.786,3.761,3.782,1963
20120501|2012-03-07 04:30,7,3.781,3.782,3.7695,3.7725,707
20120501|2012-03-07 05:00,7,3.772,3.772,3.7575,3.7635,709
20120501|2012-03-07 05:30,7,3.7625,3.772,3.762,3.768,464
20120501|2012-03-07 06:00,7,3.7675,3.769,3.7495,3.754,790
20120501|2012-03-07 06:30,7,3.755,3.7595,3.733,3.7415,1960
20120501|2012-03-07 07:00,7,3.7415,3.745,3.727,3.7275,2281
20120501|2012-03-07 07:30,7,3.7275,3.7385,3.718,3.7375,2500
20120501|2012-03-07 08:00,7,3.738,3.744,3.7145,3.7145,1845
20120501|2012-03-07 08:30,7,3.7155,3.734,3.714,3.732,2027
20120501|2012-03-07 09:00,7,3.732,3.739,3.7195,3.735,1819
20120501|2012-03-07 09:30,7,3.736,3.748,3.732,3.7475,1477
20120501|2012-03-07 10:00,7,3.747,3.778,3.747,3.769,3040
20120501|2012-03-07 10:30,7,3.7685,3.7745,3.7645,3.7675,1347
20120501|2012-03-07 11:00,7,3.7675,3.7695,3.755,3.756,1307
20120501|2012-03-07 11:30,7,3.756,3.7685,3.7495,3.7675,1264
20120501|2012-03-07 12:00,7,3.767,3.768,3.7605,3.7665,781
20120501|2012-03-07 12:30,7,3.766,3.767,3.758,3.7635,270
20120501|2012-03-07 13:00,7,3.7635,3.769,3.763,3.768,190
20120501|2012-03-07 13:30,7,3.7675,3.77,3.765,3.768,197
20120501|2012-03-07 14:00,7,3.769,3.774,3.7675,3.771,153
20120501|2012-03-07 14:30,7,3.771,3.7745,3.77,3.771,171
20120501|2012-03-07 15:00,7,3.771,3.774,3.7705,3.771,76
20120501|2012-03-07 15:30,7,3.773,3.773,3.7715,3.7715,22
20120501|2012-03-07 16:00,7,3.7725,3.775,3.7715,3.775,68
20120501|2012-03-07 17:00,8,3.771,3.7785,3.771,3.771,117
20120501|2012-03-07 17:30,8,3.7715,3.7765,3.771,3.7725,84
20120501|2012-03-07 18:00,8,3.7715,3.777,3.7715,3.776,99
20120501|2012-03-07 18:30,8,3.776,3.7765,3.771,3.7755,245
20120501|2012-03-07 19:00,8,3.776,3.779,3.771,3.772,1116
20120501|2012-03-07 19:30,8,3.7725,3.775,3.766,3.7695,570
20120501|2012-03-07 20:00,8,3.7695,3.772,3.767,3.7675,177
20120501|2012-03-07 20:30,8,3.768,3.7785,3.765,3.773,684
20120501|2012-03-07 21:00,8,3.773,3.783,3.7715,3.7785,653
20120501|2012-03-07 21:30,8,3.7795,3.7845,3.7785,3.78,192
20120501|2012-03-07 22:00,8,3.781,3.7845,3.778,3.783,232
20120501|2012-03-07 22:30,8,3.783,3.789,3.7825,3.789,277
20120501|2012-03-07 23:00,8,3.789,3.7915,3.785,3.785,422
20120501|2012-03-07 23:30,8,3.7845,3.7935,3.783,3.788,615
20120501|2012-03-08 00:00,8,3.7875,3.7885,3.78,3.783,663
20120501|2012-03-08 00:30,8,3.782,3.783,3.7705,3.776,725
20120501|2012-03-08 01:00,8,3.776,3.7915,3.776,3.791,571
20120501|2012-03-08 01:30,8,3.7905,3.795,3.787,3.792,583
20120501|2012-03-08 02:00,8,3.792,3.808,3.792,3.8055,1616
20120501|2012-03-08 02:30,8,3.8055,3.808,3.788,3.795,738
20120501|2012-03-08 03:00,8,3.7945,3.81,3.7905,3.806,1339
20120501|2012-03-08 03:30,8,3.8065,3.8245,3.8065,3.822,1404
20120501|2012-03-08 04:00,8,3.821,3.828,3.8175,3.8205,1004
20120501|2012-03-08 04:30,8,3.8205,3.8275,3.819,3.8275,676
20120501|2012-03-08 05:00,8,3.828,3.831,3.813,3.816,844
20120501|2012-03-08 05:30,8,3.8165,3.823,3.811,3.8195,806
20120501|2012-03-08 06:00,8,3.8195,3.8215,3.812,3.8135,724
20120501|2012-03-08 06:30,8,3.8135,3.814,3.799,3.8045,1109
20120501|2012-03-08 07:00,8,3.8045,3.812,3.798,3.8045,1660
20120501|2012-03-08 07:30,8,3.8035,3.819,3.7965,3.8,2936
20120501|2012-03-08 08:00,8,3.8005,3.8045,3.793,3.8015,1579
20120501|2012-03-08 08:30,8,3.7995,3.8045,3.786,3.793,2339
20120501|2012-03-08 09:00,8,3.794,3.795,3.7695,3.7795,2863
20120501|2012-03-08 09:30,8,3.779,3.8,3.778,3.7995,2340
20120501|2012-03-08 10:00,8,3.7995,3.8005,3.7855,3.7885,1443
20120501|2012-03-08 10:30,8,3.7895,3.7905,3.7775,3.7855,1234
20120501|2012-03-08 11:00,8,3.785,3.7895,3.7815,3.7855,635
20120501|2012-03-08 11:30,8,3.7855,3.793,3.7835,3.792,1416
20120501|2012-03-08 12:00,8,3.792,3.7925,3.784,3.7905,723
20120501|2012-03-08 12:30,8,3.7895,3.79,3.785,3.786,292
20120501|2012-03-08 13:00,8,3.786,3.788,3.781,3.783,129
20120501|2012-03-08 13:30,8,3.7845,3.797,3.783,3.793,287
20120501|2012-03-08 14:00,8,3.7925,3.7995,3.7895,3.798,433
20120501|2012-03-08 14:30,8,3.798,3.8,3.7955,3.7985,331
20120501|2012-03-08 15:00,8,3.7985,3.7995,3.797,3.7995,56
20120501|2012-03-08 15:30,8,3.799,3.8005,3.7985,3.8005,117
20120501|2012-03-08 16:00,8,3.8,3.8005,3.798,3.798,45
20120501|2012-03-08 17:00,9,3.7945,3.8025,3.7945,3.8,68
20120501|2012-03-08 17:30,9,3.7985,3.8,3.795,3.7995,52
20120501|2012-03-08 18:00,9,3.799,3.8005,3.7975,3.799,68
20120501|2012-03-08 18:30,9,3.7985,3.7995,3.794,3.796,173
20120501|2012-03-08 19:00,9,3.7955,3.8065,3.7905,3.8035,1064
20120501|2012-03-08 19:30,9,3.804,3.807,3.801,3.8045,453
20120501|2012-03-08 20:00,9,3.805,3.8075,3.8025,3.8045,217
20120501|2012-03-08 20:30,9,3.805,3.818,3.804,3.818,670
20120501|2012-03-08 21:00,9,3.818,3.8225,3.814,3.8205,751
20120501|2012-03-08 21:30,9,3.82,3.8205,3.8165,3.818,81
20120501|2012-03-08 22:00,9,3.8185,3.82,3.817,3.818,64
20120501|2012-03-08 22:30,9,3.8175,3.8185,3.8145,3.816,245
20120501|2012-03-08 23:00,9,3.816,3.821,3.816,3.821,247
20120501|2012-03-08 23:30,9,3.82,3.8255,3.8145,3.8245,854
20120501|2012-03-09 00:00,9,3.824,3.826,3.8105,3.8145,898
20120501|2012-03-09 00:30,9,3.814,3.8245,3.814,3.823,596
20120501|2012-03-09 01:00,9,3.822,3.828,3.8175,3.8215,554
20120501|2012-03-09 01:30,9,3.8225,3.825,3.8095,3.8095,671
20120501|2012-03-09 02:00,9,3.809,3.8175,3.7965,3.811,1088
20120501|2012-03-09 02:30,9,3.8115,3.813,3.8025,3.8055,516
20120501|2012-03-09 03:00,9,3.804,3.8115,3.804,3.808,439
20120501|2012-03-09 03:30,9,3.808,3.808,3.803,3.8055,261
20120501|2012-03-09 04:00,9,3.806,3.8115,3.806,3.811,363
20120501|2012-03-09 04:30,9,3.8115,3.818,3.8095,3.8115,389
20120501|2012-03-09 05:00,9,3.8115,3.813,3.8075,3.8085,408
20120501|2012-03-09 05:30,9,3.809,3.813,3.8075,3.8095,356
20120501|2012-03-09 06:00,9,3.809,3.8115,3.804,3.8065,613
20120501|2012-03-09 06:30,9,3.807,3.814,3.8,3.8025,1037
20120501|2012-03-09 07:00,9,3.803,3.8215,3.8,3.8165,1272
20120501|2012-03-09 07:30,9,3.8185,3.8365,3.802,3.8105,4595
20120501|2012-03-09 08:00,9,3.8105,3.8115,3.788,3.806,3152
20120501|2012-03-09 08:30,9,3.806,3.822,3.798,3.809,1960
20120501|2012-03-09 09:00,9,3.8085,3.864,3.808,3.8495,5647
20120501|2012-03-09 09:30,9,3.8515,3.877,3.848,3.86,4813
20120501|2012-03-09 10:00,9,3.861,3.863,3.846,3.8515,2106
20120501|2012-03-09 10:30,9,3.852,3.86,3.847,3.8575,1602
20120501|2012-03-09 11:00,9,3.8575,3.862,3.8545,3.8605,673
20120501|2012-03-09 11:30,9,3.8605,3.8615,3.8565,3.861,1134
20120501|2012-03-09 12:00,9,3.861,3.8645,3.859,3.862,926
20120501|2012-03-09 12:30,9,3.861,3.863,3.8575,3.861,395
20120501|2012-03-09 13:00,9,3.8615,3.862,3.8505,3.856,231
20120501|2012-03-09 13:30,9,3.855,3.858,3.848,3.8485,223
20120501|2012-03-09 14:00,9,3.849,3.853,3.848,3.848,305
20120501|2012-03-09 14:30,9,3.848,3.8495,3.843,3.846,484
20120501|2012-03-09 15:00,9,3.8445,3.851,3.843,3.85,89
20120501|2012-03-09 15:30,9,3.85,3.851,3.8485,3.851,37
20120501|2012-03-09 16:00,9,3.85,3.855,3.85,3.8545,47
20120501|2012-03-11 17:00,12,3.855,3.865,3.8315,3.856,305
20120501|2012-03-11 17:30,12,3.856,3.8595,3.854,3.8585,100
20120501|2012-03-11 18:00,12,3.858,3.86,3.8565,3.8585,185
20120501|2012-03-11 18:30,12,3.8585,3.8625,3.8585,3.8605,240
20120501|2012-03-11 19:00,12,3.8605,3.8615,3.856,3.859,336
20120501|2012-03-11 19:30,12,3.8585,3.8595,3.8505,3.8555,403
20120501|2012-03-11 20:00,12,3.855,3.8615,3.8445,3.848,1466
20120501|2012-03-11 20:30,12,3.848,3.848,3.8405,3.8465,594
20120501|2012-03-11 21:00,12,3.8455,3.847,3.8375,3.84,448
20120501|2012-03-11 21:30,12,3.84,3.8465,3.835,3.8465,544
20120501|2012-03-11 22:00,12,3.8465,3.8505,3.842,3.8455,557
20120501|2012-03-11 22:30,12,3.846,3.849,3.845,3.8465,55
20120501|2012-03-11 23:00,12,3.8475,3.8475,3.845,3.8455,95
20120501|2012-03-11 23:30,12,3.845,3.845,3.839,3.84,365
20120501|2012-03-12 00:00,12,3.8395,3.8415,3.8375,3.8395,215
20120501|2012-03-12 00:30,12,3.8395,3.8405,3.8305,3.834,544
20120501|2012-03-12 01:00,12,3.834,3.837,3.8285,3.8355,289
20120501|2012-03-12 01:30,12,3.836,3.845,3.8345,3.8435,389
20120501|2012-03-12 02:00,12,3.8435,3.848,3.8365,3.845,278
20120501|2012-03-12 02:30,12,3.8455,3.849,3.8415,3.8485,330
20120501|2012-03-12 03:00,12,3.8485,3.8485,3.8355,3.8375,477
20120501|2012-03-12 03:30,12,3.838,3.842,3.832,3.8405,601
20120501|2012-03-12 04:00,12,3.841,3.847,3.839,3.8455,376
20120501|2012-03-12 04:30,12,3.847,3.8485,3.8385,3.8395,404
20120501|2012-03-12 05:00,12,3.8405,3.844,3.838,3.842,355
20120501|2012-03-12 05:30,12,3.8415,3.844,3.836,3.8375,433
20120501|2012-03-12 06:00,12,3.837,3.8385,3.832,3.8335,1055
20120501|2012-03-12 06:30,12,3.8325,3.838,3.826,3.838,1003
20120501|2012-03-12 07:00,12,3.838,3.8385,3.822,3.8245,1481
20120501|2012-03-12 07:30,12,3.824,3.826,3.817,3.825,1440
20120501|2012-03-12 08:00,12,3.826,3.8425,3.825,3.841,1701
20120501|2012-03-12 08:30,12,3.841,3.8495,3.8305,3.8355,2230
20120501|2012-03-12 09:00,12,3.836,3.8425,3.829,3.8385,1494
20120501|2012-03-12 09:30,12,3.8385,3.846,3.8255,3.8415,1955
20120501|2012-03-12 10:00,12,3.8415,3.851,3.838,3.841,1164
20120501|2012-03-12 10:30,12,3.841,3.8515,3.841,3.844,1085
20120501|2012-03-12 11:00,12,3.844,3.8535,3.841,3.8515,1012
20120501|2012-03-12 11:30,12,3.8505,3.852,3.8355,3.8375,1914
20120501|2012-03-12 12:00,12,3.837,3.8405,3.8365,3.8385,740
20120501|2012-03-12 12:30,12,3.8385,3.845,3.8375,3.8425,536
20120501|2012-03-12 13:00,12,3.843,3.844,3.839,3.843,241
20120501|2012-03-12 13:30,12,3.843,3.844,3.8375,3.8405,416
20120501|2012-03-12 14:00,12,3.841,3.844,3.84,3.8415,186
20120501|2012-03-12 14:30,12,3.842,3.8425,3.8395,3.8405,65
20120501|2012-03-12 15:00,12,3.841,3.8445,3.8405,3.842,84
20120501|2012-03-12 15:30,12,3.8425,3.8475,3.842,3.842,119
20120501|2012-03-12 16:00,12,3.8415,3.8435,3.8405,3.8435,24
20120501|2012-03-12 17:00,13,3.843,3.8475,3.8425,3.847,87
20120501|2012-03-12 17:30,13,3.847,3.847,3.843,3.843,54
20120501|2012-03-12 18:00,13,3.843,3.848,3.8415,3.8445,64
20120501|2012-03-12 18:30,13,3.8465,3.851,3.8465,3.8475,134
20120501|2012-03-12 19:00,13,3.848,3.848,3.8425,3.8455,127
20120501|2012-03-12 19:30,13,3.845,3.847,3.8425,3.847,92
20120501|2012-03-12 20:00,13,3.8475,3.8515,3.8425,3.8485,510
20120501|2012-03-12 20:30,13,3.8485,3.855,3.8485,3.85,331
20120501|2012-03-12 21:00,13,3.8495,3.8575,3.8475,3.8565,243
20120501|2012-03-12 21:30,13,3.857,3.869,3.857,3.867,1036
20120501|2012-03-12 22:00,13,3.8675,3.869,3.8625,3.8665,319
20120501|2012-03-12 22:30,13,3.8665,3.8665,3.8625,3.8665,156
20120501|2012-03-12 23:00,13,3.867,3.869,3.865,3.8675,136
20120501|2012-03-12 23:30,13,3.867,3.868,3.865,3.8665,107
20120501|2012-03-13 00:00,13,3.867,3.869,3.8605,3.863,203
20120501|2012-03-13 00:30,13,3.863,3.874,3.8615,3.8725,937
20120501|2012-03-13 01:00,13,3.873,3.874,3.8705,3.872,379
20120501|2012-03-13 01:30,13,3.872,3.873,3.8685,3.8715,481
20120501|2012-03-13 02:00,13,3.8715,3.8745,3.8675,3.8725,321
20120501|2012-03-13 02:30,13,3.872,3.889,3.872,3.88,1072
20120501|2012-03-13 03:00,13,3.88,3.881,3.871,3.8765,827
20120501|2012-03-13 03:30,13,3.877,3.8805,3.8725,3.875,614
20120501|2012-03-13 04:00,13,3.8745,3.882,3.8745,3.876,457
20120501|2012-03-13 04:30,13,3.878,3.895,3.876,3.888,1551
20120501|2012-03-13 05:00,13,3.888,3.89,3.8815,3.886,612
20120501|2012-03-13 05:30,13,3.8855,3.8875,3.8805,3.884,813
20120501|2012-03-13 06:00,13,3.8845,3.889,3.8815,3.8825,356
20120501|2012-03-13 06:30,13,3.8835,3.893,3.8825,3.884,1421
20120501|2012-03-13 07:00,13,3.8835,3.8885,3.876,3.876,2268
20120501|2012-03-13 07:30,13,3.8765,3.884,3.8675,3.8695,2663
20120501|2012-03-13 08:00,13,3.869,3.8715,3.857,3.8695,2693
20120501|2012-03-13 08:30,13,3.8685,3.879,3.865,3.87,1485
20120501|2012-03-13 09:00,13,3.8695,3.874,3.8655,3.8725,2477
20120501|2012-03-13 09:30,13,3.873,3.8905,3.871,3.8875,1881
20120501|2012-03-13 10:00,13,3.8885,3.893,3.883,3.885,1506
20120501|2012-03-13 10:30,13,3.885,3.912,3.885,3.908,3412
20120501|2012-03-13 11:00,13,3.9085,3.9165,3.9065,3.911,1781
20120501|2012-03-13 11:30,13,3.9115,3.916,3.896,3.902,2702
20120501|2012-03-13 12:00,13,3.902,3.9055,3.8985,3.901,820
20120501|2012-03-13 12:30,13,3.9005,3.902,3.898,3.8995,487
20120501|2012-03-13 13:00,13,3.8995,3.905,3.887,3.889,878
20120501|2012-03-13 13:30,13,3.8895,3.9,3.887,3.8925,552
20120501|2012-03-13 14:00,13,3.895,3.905,3.892,3.897,789
20120501|2012-03-13 14:30,13,3.8975,3.9085,3.8925,3.905,425
20120501|2012-03-13 15:00,13,3.9045,3.9115,3.903,3.9115,112
20120501|2012-03-13 15:30,13,3.9115,3.9185,3.907,3.913,250
20120501|2012-03-13 16:00,13,3.913,3.9175,3.9105,3.9175,62
20120501|2012-03-13 17:00,14,3.912,3.918,3.911,3.9175,90
20120501|2012-03-13 17:30,14,3.917,3.917,3.912,3.917,116
20120501|2012-03-13 18:00,14,3.917,3.918,3.9105,3.911,101
20120501|2012-03-13 18:30,14,3.9115,3.9115,3.9095,3.9105,110
20120501|2012-03-13 19:00,14,3.9115,3.9115,3.907,3.909,190
20120501|2012-03-13 19:30,14,3.9085,3.909,3.902,3.902,259
20120501|2012-03-13 20:00,14,3.902,3.9115,3.899,3.903,931
20120501|2012-03-13 20:30,14,3.9025,3.9035,3.894,3.8955,593
20120501|2012-03-13 21:00,14,3.894,3.898,3.889,3.896,463
20120501|2012-03-13 21:30,14,3.8955,3.8975,3.884,3.8875,603
20120501|2012-03-13 22:00,14,3.8875,3.893,3.8845,3.89,513
20120501|2012-03-13 22:30,14,3.892,3.895,3.8905,3.8935,139
20120501|2012-03-13 23:00,14,3.8935,3.894,3.8925,3.893,36
20120501|2012-03-13 23:30,14,3.893,3.8955,3.89,3.89,246
20120501|2012-03-14 00:00,14,3.89,3.8905,3.888,3.8895,95
20120501|2012-03-14 00:30,14,3.889,3.889,3.865,3.866,1310
20120501|2012-03-14 01:00,14,3.8665,3.869,3.861,3.864,1109
20120501|2012-03-14 01:30,14,3.864,3.867,3.8575,3.86,1001
20120501|2012-03-14 02:00,14,3.86,3.8715,3.8595,3.8635,688
20120501|2012-03-14 02:30,14,3.8645,3.868,3.8635,3.8665,396
20120501|2012-03-14 03:00,14,3.8675,3.873,3.861,3.868,798
20120501|2012-03-14 03:30,14,3.8675,3.87,3.8605,3.864,695
20120501|2012-03-14 04:00,14,3.864,3.8775,3.8625,3.874,1065
20120501|2012-03-14 04:30,14,3.873,3.873,3.863,3.867,521
20120501|2012-03-14 05:00,14,3.8665,3.874,3.865,3.869,624
20120501|2012-03-14 05:30,14,3.8685,3.873,3.8665,3.872,421
20120501|2012-03-14 06:00,14,3.871,3.873,3.8665,3.87,705
20120501|2012-03-14 06:30,14,3.8705,3.8715,3.8655,3.867,1121
20120501|2012-03-14 07:00,14,3.867,3.867,3.847,3.859,2678
20120501|2012-03-14 07:30,14,3.8585,3.859,3.845,3.856,1959
20120501|2012-03-14 08:00,14,3.8545,3.8595,3.8515,3.855,1334
20120501|2012-03-14 08:30,14,3.8555,3.865,3.8525,3.8615,1321
20120501|2012-03-14 09:00,14,3.8625,3.8645,3.854,3.858,1394
20120501|2012-03-14 09:30,14,3.859,3.865,3.856,3.856,1309
20120501|2012-03-14 10:00,14,3.856,3.857,3.8335,3.84,3540
20120501|2012-03-14 10:30,14,3.8395,3.8475,3.838,3.846,1288
20120501|2012-03-14 11:00,14,3.8465,3.8515,3.8355,3.843,1601
20120501|2012-03-14 11:30,14,3.843,3.85,3.842,3.8485,1589
20120501|2012-03-14 12:00,14,3.849,3.8575,3.848,3.85,968
20120501|2012-03-14 12:30,14,3.85,3.851,3.839,3.84,652
20120501|2012-03-14 13:00,14,3.839,3.8435,3.835,3.8375,564
20120501|2012-03-14 13:30,14,3.8375,3.8435,3.8335,3.834,370
20120501|2012-03-14 14:00,14,3.836,3.8375,3.8265,3.8345,590
20120501|2012-03-14 14:30,14,3.835,3.839,3.831,3.8375,228
20120501|2012-03-14 15:00,14,3.8375,3.8375,3.8255,3.829,176
20120501|2012-03-14 15:30,14,3.829,3.8375,3.829,3.8345,119
20120501|2012-03-14 16:00,14,3.836,3.8385,3.836,3.8385,18
20120501|2012-03-14 17:00,15,3.8345,3.8395,3.834,3.8375,30
20120501|2012-03-14 17:30,15,3.838,3.838,3.835,3.835,55
20120501|2012-03-14 18:00,15,3.837,3.837,3.835,3.835,24
20120501|2012-03-14 18:30,15,3.8345,3.8365,3.8345,3.836,45
20120501|2012-03-14 19:00,15,3.837,3.841,3.836,3.8385,155
20120501|2012-03-14 19:30,15,3.838,3.8385,3.8355,3.838,167
20120501|2012-03-14 20:00,15,3.836,3.8435,3.829,3.835,879
20120501|2012-03-14 20:30,15,3.8345,3.8445,3.834,3.835,525
20120501|2012-03-14 21:00,15,3.835,3.842,3.8335,3.8365,340
20120501|2012-03-14 21:30,15,3.836,3.842,3.835,3.837,329
20120501|2012-03-14 22:00,15,3.8385,3.8425,3.8375,3.8375,281
20120501|2012-03-14 22:30,15,3.838,3.842,3.8375,3.8395,98
20120501|2012-03-14 23:00,15,3.841,3.841,3.8385,3.8395,91
20120501|2012-03-14 23:30,15,3.8405,3.8405,3.8325,3.834,283
20120501|2012-03-15 00:00,15,3.833,3.837,3.8325,3.8355,223
20120501|2012-03-15 00:30,15,3.8365,3.8375,3.825,3.8305,967
20120501|2012-03-15 01:00,15,3.8305,3.8335,3.829,3.8335,489
20120501|2012-03-15 01:30,15,3.834,3.8515,3.834,3.8465,1238
20120501|2012-03-15 02:00,15,3.847,3.858,3.843,3.854,636
20120501|2012-03-15 02:30,15,3.854,3.854,3.8465,3.851,335
20120501|2012-03-15 03:00,15,3.8515,3.855,3.8465,3.854,381
20120501|2012-03-15 03:30,15,3.8545,3.855,3.8475,3.849,439
20120501|2012-03-15 04:00,15,3.848,3.862,3.848,3.8565,597
20120501|2012-03-15 04:30,15,3.8565,3.865,3.8545,3.8545,636
20120501|2012-03-15 05:00,15,3.855,3.8615,3.8505,3.8515,481
20120501|2012-03-15 05:30,15,3.8515,3.8555,3.848,3.849,288
20120501|2012-03-15 06:00,15,3.849,3.8545,3.849,3.8525,775
20120501|2012-03-15 06:30,15,3.853,3.868,3.851,3.863,1147
20120501|2012-03-15 07:00,15,3.864,3.867,3.855,3.858,970
20120501|2012-03-15 07:30,15,3.8585,3.87,3.8525,3.868,2556
20120501|2012-03-15 08:00,15,3.868,3.872,3.8605,3.8625,1665
20120501|2012-03-15 08:30,15,3.8625,3.865,3.8505,3.8625,1934
20120501|2012-03-15 09:00,15,3.8635,3.8675,3.851,3.861,1793
20120501|2012-03-15 09:30,15,3.8615,3.878,3.8605,3.874,2196
20120501|2012-03-15 10:00,15,3.875,3.8915,3.8695,3.871,3031
20120501|2012-03-15 10:30,15,3.871,3.884,3.87,3.878,1802
20120501|2012-03-15 11:00,15,3.8785,3.892,3.878,3.8895,1611
20120501|2012-03-15 11:30,15,3.889,3.8995,3.8875,3.8995,2229
20120501|2012-03-15 12:00,15,3.8995,3.903,3.8975,3.899,1707
20120501|2012-03-15 12:30,15,3.899,3.9025,3.895,3.895,562
20120501|2012-03-15 13:00,15,3.896,3.8985,3.892,3.8945,243
20120501|2012-03-15 13:30,15,3.8925,3.8995,3.8925,3.8955,188
20120501|2012-03-15 14:00,15,3.895,3.899,3.8925,3.8985,135
20120501|2012-03-15 14:30,15,3.898,3.902,3.8955,3.899,283
20120501|2012-03-15 15:00,15,3.8985,3.9,3.8965,3.8965,60
20120501|2012-03-15 15:30,15,3.8975,3.898,3.8955,3.898,56
20120501|2012-03-15 16:00,15,3.8975,3.9,3.896,3.8975,95
20120501|2012-03-15 17:00,16,3.8965,3.8975,3.89,3.89,71
20120501|2012-03-15 17:30,16,3.89,3.891,3.8855,3.8865,137
20120501|2012-03-15 18:00,16,3.8855,3.8905,3.8855,3.8885,74
20120501|2012-03-15 18:30,16,3.889,3.892,3.888,3.888,74
20120501|2012-03-15 19:00,16,3.889,3.889,3.887,3.887,47
20120501|2012-03-15 19:30,16,3.887,3.8875,3.883,3.885,208
20120501|2012-03-15 20:00,16,3.884,3.8945,3.881,3.8945,1100
20120501|2012-03-15 20:30,16,3.895,3.8965,3.8875,3.893,501
20120501|2012-03-15 21:00,16,3.8935,3.9,3.8915,3.899,388
20120501|2012-03-15 21:30,16,3.899,3.8995,3.895,3.895,439
20120501|2012-03-15 22:00,16,3.895,3.8965,3.885,3.885,840
20120501|2012-03-15 22:30,16,3.8855,3.8875,3.88,3.887,335
20120501|2012-03-15 23:00,16,3.887,3.8915,3.8865,3.8885,130
20120501|2012-03-15 23:30,16,3.888,3.888,3.8835,3.8855,131
20120501|2012-03-16 00:00,16,3.8845,3.8875,3.8815,3.886,306
20120501|2012-03-16 00:30,16,3.8875,3.8895,3.88,3.8845,514
20120501|2012-03-16 01:00,16,3.8845,3.8915,3.8845,3.887,408
20120501|2012-03-16 01:30,16,3.887,3.8905,3.8845,3.889,453
20120501|2012-03-16 02:00,16,3.888,3.89,3.8825,3.8875,338
20120501|2012-03-16 02:30,16,3.8865,3.897,3.8855,3.8905,439
20120501|2012-03-16 03:00,16,3.891,3.912,3.89,3.905,1020
20120501|2012-03-16 03:30,16,3.904,3.904,3.8965,3.9005,525
20120501|2012-03-16 04:00,16,3.901,3.9115,3.9,3.9085,676
20120501|2012-03-16 04:30,16,3.9075,3.9075,3.895,3.8955,732
20120501|2012-03-16 05:00,16,3.8965,3.9,3.895,3.898,415
20120501|2012-03-16 05:30,16,3.898,3.901,3.8925,3.9,519
20120501|2012-03-16 06:00,16,3.8995,3.907,3.8975,3.9065,934
20120501|2012-03-16 06:30,16,3.9065,3.909,3.8995,3.9075,787
20120501|2012-03-16 07:00,16,3.907,3.911,3.9005,3.9045,1216
20120501|2012-03-16 07:30,16,3.9055,3.9245,3.9035,3.9195,3831
20120501|2012-03-16 08:00,16,3.92,3.935,3.92,3.927,2612
20120501|2012-03-16 08:30,16,3.926,3.94,3.925,3.926,2672
20120501|2012-03-16 09:00,16,3.926,3.9375,3.9015,3.9065,4022
20120501|2012-03-16 09:30,16,3.907,3.91,3.8875,3.9095,2508
20120501|2012-03-16 10:00,16,3.9095,3.9125,3.889,3.899,1722
20120501|2012-03-16 10:30,16,3.8995,3.9,3.8675,3.8825,2906
20120501|2012-03-16 11:00,16,3.8815,3.883,3.8715,3.874,1297
20120501|2012-03-16 11:30,16,3.8735,3.882,3.8705,3.878,2106
20120501|2012-03-16 12:00,16,3.878,3.8815,3.874,3.8815,578
20120501|2012-03-16 12:30,16,3.881,3.8835,3.8755,3.8765,363
20120501|2012-03-16 13:00,16,3.877,3.882,3.8745,3.88,294
20120501|2012-03-16 13:30,16,3.8805,3.8805,3.8765,3.8785,136
20120501|2012-03-16 14:00,16,3.878,3.8825,3.8765,3.8815,166
20120501|2012-03-16 14:30,16,3.881,3.884,3.879,3.8815,187
20120501|2012-03-16 15:00,16,3.882,3.8845,3.88,3.8815,116
20120501|2012-03-16 15:30,16,3.882,3.8835,3.875,3.8835,128
20120501|2012-03-16 16:00,16,3.8835,3.885,3.883,3.8845,45
20120501|2012-03-18 17:00,19,3.8845,3.888,3.875,3.884,163
20120501|2012-03-18 17:30,19,3.882,3.8845,3.8805,3.881,51
20120501|2012-03-18 18:00,19,3.881,3.882,3.8745,3.8775,93
20120501|2012-03-18 18:30,19,3.8775,3.878,3.874,3.8765,73
20120501|2012-03-18 19:00,19,3.8765,3.888,3.8765,3.884,179
20120501|2012-03-18 19:30,19,3.883,3.883,3.88,3.8815,161
20120501|2012-03-18 20:00,19,3.881,3.8845,3.871,3.8725,1318
20120501|2012-03-18 20:30,19,3.873,3.8825,3.8705,3.873,691
20120501|2012-03-18 21:00,19,3.873,3.8735,3.8655,3.867,758
20120501|2012-03-18 21:30,19,3.867,3.8735,3.8645,3.867,505
20120501|2012-03-18 22:00,19,3.867,3.872,3.8665,3.869,293
20120501|2012-03-18 22:30,19,3.8695,3.871,3.8675,3.87,132
20120501|2012-03-18 23:00,19,3.871,3.872,3.8705,3.871,48
20120501|2012-03-18 23:30,19,3.8715,3.8745,3.8705,3.8715,197
20120501|2012-03-19 00:00,19,3.8715,3.874,3.87,3.871,95
20120501|2012-03-19 00:30,19,3.871,3.872,3.8605,3.8675,835
20120501|2012-03-19 01:00,19,3.868,3.871,3.866,3.867,383
20120501|2012-03-19 01:30,19,3.8665,3.871,3.8655,3.8705,446
20120501|2012-03-19 02:00,19,3.8705,3.874,3.8685,3.871,307
20120501|2012-03-19 02:30,19,3.871,3.873,3.869,3.871,440
20120501|2012-03-19 03:00,19,3.8715,3.872,3.8635,3.8635,496
20120501|2012-03-19 03:30,19,3.8635,3.8635,3.855,3.8615,921
20120501|2012-03-19 04:00,19,3.8605,3.8675,3.859,3.866,545
20120501|2012-03-19 04:30,19,3.8655,3.869,3.8615,3.869,275
20120501|2012-03-19 05:00,19,3.8685,3.877,3.8685,3.877,422
20120501|2012-03-19 05:30,19,3.8765,3.877,3.87,3.8715,379
20120501|2012-03-19 06:00,19,3.8725,3.8765,3.869,3.876,313
20120501|2012-03-19 06:30,19,3.876,3.8835,3.876,3.8825,714
20120501|2012-03-19 07:00,19,3.882,3.9015,3.8815,3.8995,2087
20120501|2012-03-19 07:30,19,3.8995,3.9005,3.884,3.897,2279
20120501|2012-03-19 08:00,19,3.8965,3.901,3.8915,3.894,2078
20120501|2012-03-19 08:30,19,3.8945,3.9085,3.8895,3.906,2078
20120501|2012-03-19 09:00,19,3.906,3.909,3.8985,3.9085,1672
20120501|2012-03-19 09:30,19,3.909,3.9195,3.907,3.9125,2233
20120501|2012-03-19 10:00,19,3.912,3.9135,3.906,3.912,1376
20120501|2012-03-19 10:30,19,3.913,3.915,3.908,3.911,1099
20120501|2012-03-19 11:00,19,3.9115,3.9125,3.895,3.9015,1424
20120501|2012-03-19 11:30,19,3.901,3.911,3.8925,3.9095,1786
20120501|2012-03-19 12:00,19,3.91,3.9145,3.9055,3.914,810
20120501|2012-03-19 12:30,19,3.913,3.915,3.911,3.914,420
20120501|2012-03-19 13:00,19,3.9145,3.9145,3.9075,3.9095,262
20120501|2012-03-19 13:30,19,3.909,3.9105,3.907,3.908,220
20120501|2012-03-19 14:00,19,3.9075,3.9095,3.9035,3.9035,100
20120501|2012-03-19 14:30,19,3.904,3.9065,3.9,3.9065,193
20120501|2012-03-19 15:00,19,3.906,3.9095,3.903,3.9095,112
20120501|2012-03-19 15:30,19,3.9095,3.91,3.905,3.907,48
20120501|2012-03-19 16:00,19,3.908,3.911,3.905,3.905,49
20120501|2012-03-19 17:00,20,3.905,3.908,3.9015,3.9015,62
20120501|2012-03-19 17:30,20,3.9015,3.905,3.9005,3.9005,39
20120501|2012-03-19 18:00,20,3.9005,3.904,3.8995,3.9035,27
20120501|2012-03-19 18:30,20,3.9035,3.904,3.9005,3.9005,48
20120501|2012-03-19 19:00,20,3.9005,3.902,3.8995,3.8995,83
20120501|2012-03-19 19:30,20,3.901,3.9025,3.8995,3.9,96
20120501|2012-03-19 20:00,20,3.8995,3.91,3.899,3.9035,823
20120501|2012-03-19 20:30,20,3.9035,3.9035,3.8975,3.8975,595
20120501|2012-03-19 21:00,20,3.898,3.898,3.887,3.8895,1155
20120501|2012-03-19 21:30,20,3.89,3.89,3.8785,3.8795,727
20120501|2012-03-19 22:00,20,3.879,3.889,3.877,3.88,746
20120501|2012-03-19 22:30,20,3.88,3.882,3.8795,3.88,271
20120501|2012-03-19 23:00,20,3.88,3.884,3.8785,3.8825,184
20120501|2012-03-19 23:30,20,3.8825,3.886,3.882,3.885,256
20120501|2012-03-20 00:00,20,3.885,3.8855,3.8815,3.884,104
20120501|2012-03-20 00:30,20,3.884,3.891,3.8805,3.891,509
20120501|2012-03-20 01:00,20,3.891,3.896,3.886,3.895,785
20120501|2012-03-20 01:30,20,3.895,3.9005,3.889,3.8895,760
20120501|2012-03-20 02:00,20,3.8895,3.892,3.886,3.889,251
20120501|2012-03-20 02:30,20,3.8885,3.889,3.8805,3.883,348
20120501|2012-03-20 03:00,20,3.883,3.886,3.8705,3.88,861
20120501|2012-03-20 03:30,20,3.879,3.8795,3.871,3.879,420
20120501|2012-03-20 04:00,20,3.879,3.8885,3.872,3.873,831
20120501|2012-03-20 04:30,20,3.873,3.873,3.8595,3.8625,1239
20120501|2012-03-20 05:00,20,3.862,3.864,3.8495,3.8515,1399
20120501|2012-03-20 05:30,20,3.851,3.8525,3.8415,3.8445,1242
20120501|2012-03-20 06:00,20,3.844,3.8485,3.837,3.8435,997
20120501|2012-03-20 06:30,20,3.8435,3.8455,3.838,3.8385,807
20120501|2012-03-20 07:00,20,3.8395,3.84,3.8135,3.82,4294
20120501|2012-03-20 07:30,20,3.8195,3.8275,3.8145,3.8235,2062
20120501|2012-03-20 08:00,20,3.8225,3.8335,3.8205,3.826,1972
20120501|2012-03-20 08:30,20,3.8255,3.8385,3.8195,3.8385,1782
20120501|2012-03-20 09:00,20,3.838,3.85,3.8285,3.8315,2030
20120501|2012-03-20 09:30,20,3.8305,3.843,3.8295,3.839,860
20120501|2012-03-20 10:00,20,3.839,3.845,3.825,3.8285,1191
20120501|2012-03-20 10:30,20,3.8285,3.8335,3.8245,3.8275,1092
20120501|2012-03-20 11:00,20,3.8265,3.829,3.8195,3.8215,937
20120501|2012-03-20 11:30,20,3.8225,3.832,3.8155,3.8305,2305
20120501|2012-03-20 12:00,20,3.831,3.8345,3.828,3.832,883
20120501|2012-03-20 12:30,20,3.8325,3.836,3.827,3.8345,666
20120501|2012-03-20 13:00,20,3.8355,3.8375,3.834,3.837,202
20120501|2012-03-20 13:30,20,3.8375,3.8385,3.835,3.837,155
20120501|2012-03-20 14:00,20,3.8385,3.8395,3.836,3.8385,69
20120501|2012-03-20 14:30,20,3.838,3.8395,3.833,3.8375,103
20120501|2012-03-20 15:00,20,3.8375,3.8375,3.836,3.837,45
20120501|2012-03-20 15:30,20,3.837,3.8375,3.837,3.837,77
20120501|2012-03-20 16:00,20,3.836,3.839,3.8355,3.839,31
20120501|2012-03-20 17:00,21,3.839,3.843,3.839,3.843,66
20120501|2012-03-20 17:30,21,3.844,3.845,3.841,3.8415,110
20120501|2012-03-20 18:00,21,3.844,3.8475,3.843,3.8465,54
20120501|2012-03-20 18:30,21,3.846,3.8475,3.845,3.847,59
20120501|2012-03-20 19:00,21,3.8475,3.85,3.845,3.8465,115
20120501|2012-03-20 19:30,21,3.848,3.855,3.847,3.8525,327
20120501|2012-03-20 20:00,21,3.852,3.8625,3.85,3.861,1131
20120501|2012-03-20 20:30,21,3.8615,3.8645,3.8575,3.8605,612
20120501|2012-03-20 21:00,21,3.861,3.8695,3.861,3.869,528
20120501|2012-03-20 21:30,21,3.869,3.87,3.8635,3.8655,376
20120501|2012-03-20 22:00,21,3.8655,3.8665,3.8555,3.8585,672
20120501|2012-03-20 22:30,21,3.8585,3.8585,3.8535,3.8535,142
20120501|2012-03-20 23:00,21,3.8535,3.8545,3.8505,3.851,184
20120501|2012-03-20 23:30,21,3.85,3.8515,3.847,3.8495,399
20120501|2012-03-21 00:00,21,3.85,3.853,3.848,3.8515,204
20120501|2012-03-21 00:30,21,3.851,3.8565,3.846,3.856,767
20120501|2012-03-21 01:00,21,3.856,3.8585,3.853,3.856,537
20120501|2012-03-21 01:30,21,3.856,3.8635,3.856,3.8625,460
20120501|2012-03-21 02:00,21,3.8625,3.863,3.8515,3.852,322
20120501|2012-03-21 02:30,21,3.8515,3.8565,3.849,3.849,371
20120501|2012-03-21 03:00,21,3.8505,3.8595,3.85,3.858,554
20120501|2012-03-21 03:30,21,3.8575,3.8605,3.855,3.857,487
20120501|2012-03-21 04:00,21,3.8565,3.8595,3.849,3.851,751
20120501|2012-03-21 04:30,21,3.8505,3.8535,3.8455,3.8505,519
20120501|2012-03-21 05:00,21,3.8505,3.8555,3.848,3.85,354
20120501|2012-03-21 05:30,21,3.85,3.8505,3.8365,3.8395,725
20120501|2012-03-21 06:00,21,3.8395,3.8435,3.836,3.8385,823
20120501|2012-03-21 06:30,21,3.839,3.8465,3.838,3.843,635
20120501|2012-03-21 07:00,21,3.843,3.8495,3.8365,3.8405,1519
20120501|2012-03-21 07:30,21,3.8405,3.844,3.835,3.839,919
20120501|2012-03-21 08:00,21,3.839,3.8625,3.8375,3.852,2136
20120501|2012-03-21 08:30,21,3.8515,3.8585,3.8455,3.848,1297
20120501|2012-03-21 09:00,21,3.8475,3.8615,3.8445,3.8575,1336
20120501|2012-03-21 09:30,21,3.8585,3.8615,3.8385,3.842,1896
20120501|2012-03-21 10:00,21,3.841,3.841,3.831,3.8385,1729
20120501|2012-03-21 10:30,21,3.8395,3.8485,3.839,3.8405,1076
20120501|2012-03-21 11:00,21,3.8415,3.855,3.839,3.8505,1079
20120501|2012-03-21 11:30,21,3.851,3.853,3.839,3.847,1341
20120501|2012-03-21 12:00,21,3.846,3.846,3.8355,3.836,949
20120501|2012-03-21 12:30,21,3.8355,3.8365,3.8275,3.8345,923
20120501|2012-03-21 13:00,21,3.8345,3.8425,3.8345,3.84,217
20120501|2012-03-21 13:30,21,3.8405,3.845,3.839,3.8405,203
20120501|2012-03-21 14:00,21,3.8405,3.844,3.8395,3.841,104
20120501|2012-03-21 14:30,21,3.841,3.8425,3.8335,3.8345,156
20120501|2012-03-21 15:00,21,3.8335,3.838,3.833,3.836,78
20120501|2012-03-21 15:30,21,3.837,3.841,3.837,3.8405,57
20120501|2012-03-21 16:00,21,3.8405,3.841,3.836,3.841,60
20120501|2012-03-21 17:00,22,3.836,3.84,3.835,3.84,37
20120501|2012-03-21 17:30,22,3.84,3.842,3.8385,3.8385,56
20120501|2012-03-21 18:00,22,3.84,3.8435,3.84,3.843,45
20120501|2012-03-21 18:30,22,3.843,3.8445,3.843,3.843,37
20120501|2012-03-21 19:00,22,3.842,3.85,3.842,3.846,176
20120501|2012-03-21 19:30,22,3.847,3.8525,3.8445,3.851,135
20120501|2012-03-21 20:00,22,3.852,3.8545,3.847,3.851,1114
20120501|2012-03-21 20:30,22,3.8515,3.857,3.851,3.8545,637
20120501|2012-03-21 21:00,22,3.8545,3.8565,3.853,3.8535,188
20120501|2012-03-21 21:30,22,3.853,3.853,3.8115,3.8145,3226
20120501|2012-03-21 22:00,22,3.814,3.82,3.812,3.816,844
20120501|2012-03-21 22:30,22,3.8165,3.817,3.8135,3.8165,185
20120501|2012-03-21 23:00,22,3.8155,3.8165,3.8115,3.815,164
20120501|2012-03-21 23:30,22,3.815,3.815,3.8055,3.8085,682
20120501|2012-03-22 00:00,22,3.809,3.8115,3.8055,3.8105,867
20120501|2012-03-22 00:30,22,3.811,3.816,3.81,3.81,955
20120501|2012-03-22 01:00,22,3.8105,3.812,3.8045,3.809,638
20120501|2012-03-22 01:30,22,3.8085,3.81,3.803,3.8095,525
20120501|2012-03-22 02:00,22,3.8095,3.817,3.8085,3.8085,507
20120501|2012-03-22 02:30,22,3.8085,3.8115,3.7985,3.7985,761
20120501|2012-03-22 03:00,22,3.799,3.803,3.7875,3.788,1771
20120501|2012-03-22 03:30,22,3.789,3.7895,3.776,3.7795,1882
20120501|2012-03-22 04:00,22,3.781,3.7825,3.77,3.775,1543
20120501|2012-03-22 04:30,22,3.7745,3.7805,3.7715,3.7765,869
20120501|2012-03-22 05:00,22,3.7765,3.783,3.772,3.7755,510
20120501|2012-03-22 05:30,22,3.776,3.781,3.771,3.7735,1008
20120501|2012-03-22 06:00,22,3.7735,3.7765,3.7685,3.7725,1109
20120501|2012-03-22 06:30,22,3.773,3.781,3.7675,3.7685,1072
20120501|2012-03-22 07:00,22,3.7685,3.772,3.76,3.7665,2383
20120501|2012-03-22 07:30,22,3.7665,3.78,3.761,3.774,2132
20120501|2012-03-22 08:00,22,3.7735,3.7755,3.755,3.758,3152
20120501|2012-03-22 08:30,22,3.7575,3.767,3.755,3.7605,1741
20120501|2012-03-22 09:00,22,3.76,3.7705,3.7575,3.769,1670
20120501|2012-03-22 09:30,22,3.7685,3.7715,3.7615,3.7645,1746
20120501|2012-03-22 10:00,22,3.7645,3.7645,3.757,3.762,1457
20120501|2012-03-22 10:30,22,3.7635,3.777,3.7595,3.76,2748
20120501|2012-03-22 11:00,22,3.76,3.767,3.759,3.76,1893
20120501|2012-03-22 11:30,22,3.7605,3.7665,3.7525,3.7655,2544
20120501|2012-03-22 12:00,22,3.7655,3.7715,3.7615,3.771,726
20120501|2012-03-22 12:30,22,3.77,3.7765,3.7675,3.7695,629
20120501|2012-03-22 13:00,22,3.7705,3.772,3.7675,3.772,92
20120501|2012-03-22 13:30,22,3.772,3.775,3.7715,3.774,172
20120501|2012-03-22 14:00,22,3.774,3.774,3.766,3.7705,206
20120501|2012-03-22 14:30,22,3.771,3.7755,3.7685,3.7725,220
20120501|2012-03-22 15:00,22,3.773,3.776,3.7715,3.7715,105
20120501|2012-03-22 15:30,22,3.774,3.7745,3.7695,3.77,145
20120501|2012-03-22 16:00,22,3.77,3.7755,3.77,3.7715,55
20120501|2012-03-22 17:00,23,3.773,3.7805,3.772,3.778,105
20120501|2012-03-22 17:30,23,3.7785,3.7825,3.7785,3.78,22
20120501|2012-03-22 18:00,23,3.7805,3.785,3.78,3.7825,75
20120501|2012-03-22 18:30,23,3.783,3.7875,3.7815,3.785,76
20120501|2012-03-22 19:00,23,3.7855,3.788,3.783,3.7855,179
20120501|2012-03-22 19:30,23,3.7855,3.798,3.783,3.797,437
20120501|2012-03-22 20:00,23,3.7965,3.7975,3.783,3.7915,1503
20120501|2012-03-22 20:30,23,3.791,3.795,3.7905,3.7935,395
20120501|2012-03-22 21:00,23,3.794,3.794,3.788,3.7925,311
20120501|2012-03-22 21:30,23,3.793,3.796,3.79,3.796,457
20120501|2012-03-22 22:00,23,3.796,3.798,3.792,3.795,524
20120501|2012-03-22 22:30,23,3.7955,3.797,3.793,3.7955,106
20120501|2012-03-22 23:00,23,3.7955,3.7955,3.788,3.7885,160
20120501|2012-03-22 23:30,23,3.7885,3.7905,3.787,3.788,168
20120501|2012-03-23 00:00,23,3.789,3.79,3.7865,3.7895,231
20120501|2012-03-23 00:30,23,3.7895,3.7925,3.788,3.7915,911
20120501|2012-03-23 01:00,23,3.791,3.792,3.7875,3.791,690
20120501|2012-03-23 01:30,23,3.7915,3.8045,3.79,3.804,1222
20120501|2012-03-23 02:00,23,3.804,3.811,3.801,3.8065,726
20120501|2012-03-23 02:30,23,3.8075,3.811,3.804,3.805,470
20120501|2012-03-23 03:00,23,3.805,3.8075,3.801,3.805,547
20120501|2012-03-23 03:30,23,3.805,3.82,3.8045,3.8185,1483
20120501|2012-03-23 04:00,23,3.8185,3.825,3.8115,3.8115,1344
20120501|2012-03-23 04:30,23,3.812,3.816,3.809,3.815,761
20120501|2012-03-23 05:00,23,3.816,3.816,3.808,3.8105,709
20120501|2012-03-23 05:30,23,3.8105,3.8105,3.801,3.8045,708
20120501|2012-03-23 06:00,23,3.8045,3.812,3.797,3.7975,1201
20120501|2012-03-23 06:30,23,3.798,3.799,3.79,3.7905,1065
20120501|2012-03-23 07:00,23,3.79,3.799,3.789,3.7975,1726
20120501|2012-03-23 07:30,23,3.799,3.8055,3.7945,3.8005,1330
20120501|2012-03-23 08:00,23,3.801,3.802,3.784,3.7905,1872
20120501|2012-03-23 08:30,23,3.7915,3.7915,3.7725,3.7765,3238
20120501|2012-03-23 09:00,23,3.7765,3.787,3.7625,3.7815,4011
20120501|2012-03-23 09:30,23,3.781,3.808,3.7805,3.808,2013
20120501|2012-03-23 10:00,23,3.808,3.823,3.806,3.8195,3185
20120501|2012-03-23 10:30,23,3.8205,3.8225,3.8115,3.8145,1507
20120501|2012-03-23 11:00,23,3.815,3.816,3.8025,3.804,1275
20120501|2012-03-23 11:30,23,3.804,3.81,3.8,3.8085,1988
20120501|2012-03-23 12:00,23,3.808,3.81,3.8055,3.8095,702
20120501|2012-03-23 12:30,23,3.81,3.81,3.807,3.8075,282
20120501|2012-03-23 13:00,23,3.8065,3.8065,3.8025,3.8025,154
20120501|2012-03-23 13:30,23,3.803,3.81,3.802,3.806,310
20120501|2012-03-23 14:00,23,3.805,3.8065,3.802,3.802,157
20120501|2012-03-23 14:30,23,3.802,3.805,3.8015,3.804,130
20120501|2012-03-23 15:00,23,3.805,3.81,3.805,3.806,102
20120501|2012-03-23 15:30,23,3.8055,3.8075,3.8045,3.8075,37
20120501|2012-03-23 16:00,23,3.808,3.808,3.8055,3.8075,16
20120501|2012-03-25 17:00,26,3.8055,3.81,3.804,3.809,302
20120501|2012-03-25 17:30,26,3.809,3.8185,3.8085,3.8185,189
20120501|2012-03-25 18:00,26,3.816,3.819,3.8145,3.816,43
20120501|2012-03-25 18:30,26,3.817,3.817,3.809,3.81,105
20120501|2012-03-25 19:00,26,3.8125,3.8175,3.8075,3.8165,204
20120501|2012-03-25 19:30,26,3.818,3.8195,3.813,3.817,228
20120501|2012-03-25 20:00,26,3.816,3.82,3.814,3.8165,485
20120501|2012-03-25 20:30,26,3.817,3.8325,3.816,3.827,864
20120501|2012-03-25 21:00,26,3.8275,3.8295,3.8205,3.8215,425
20120501|2012-03-25 21:30,26,3.8215,3.8285,3.8215,3.827,287
20120501|2012-03-25 22:00,26,3.828,3.8285,3.8245,3.8265,173
20120501|2012-03-25 22:30,26,3.8255,3.8265,3.8225,3.824,75
20120501|2012-03-25 23:00,26,3.824,3.825,3.82,3.82,102
20120501|2012-03-25 23:30,26,3.82,3.82,3.816,3.817,332
20120501|2012-03-26 00:00,26,3.817,3.82,3.8165,3.8185,148
20120501|2012-03-26 00:30,26,3.8185,3.823,3.8165,3.817,366
20120501|2012-03-26 01:00,26,3.817,3.82,3.8135,3.8135,536
20120501|2012-03-26 01:30,26,3.8135,3.8165,3.8105,3.8145,625
20120501|2012-03-26 02:00,26,3.814,3.82,3.812,3.8125,510
20120501|2012-03-26 02:30,26,3.813,3.813,3.805,3.8065,490
20120501|2012-03-26 03:00,26,3.807,3.814,3.8025,3.8055,794
20120501|2012-03-26 03:30,26,3.804,3.8045,3.7955,3.8005,615
20120501|2012-03-26 04:00,26,3.8005,3.8015,3.795,3.7975,385
20120501|2012-03-26 04:30,26,3.798,3.8145,3.797,3.8125,614
20120501|2012-03-26 05:00,26,3.8115,3.819,3.8095,3.819,481
20120501|2012-03-26 05:30,26,3.8195,3.823,3.8155,3.816,479
20120501|2012-03-26 06:00,26,3.815,3.8385,3.8135,3.8285,1695
20120501|2012-03-26 06:30,26,3.8285,3.836,3.8275,3.8305,746
20120501|2012-03-26 07:00,26,3.83,3.859,3.8285,3.8555,4888
20120501|2012-03-26 07:30,26,3.856,3.862,3.8535,3.858,1781
20120501|2012-03-26 08:00,26,3.8585,3.86,3.8485,3.8525,1297
20120501|2012-03-26 08:30,26,3.8525,3.857,3.8485,3.856,1186
20120501|2012-03-26 09:00,26,3.856,3.884,3.8525,3.88,4750
20120501|2012-03-26 09:30,26,3.88,3.884,3.874,3.879,1721
20120501|2012-03-26 10:00,26,3.8785,3.8855,3.875,3.88,1154
20120501|2012-03-26 10:30,26,3.88,3.8835,3.875,3.8825,1076
20120501|2012-03-26 11:00,26,3.882,3.885,3.88,3.8805,1184
20120501|2012-03-26 11:30,26,3.881,3.8915,3.8795,3.888,2088
20120501|2012-03-26 12:00,26,3.888,3.894,3.8875,3.8925,1100
20120501|2012-03-26 12:30,26,3.892,3.894,3.89,3.8935,596
20120501|2012-03-26 13:00,26,3.893,3.8935,3.8875,3.89,215
20120501|2012-03-26 13:30,26,3.889,3.8915,3.8875,3.891,131
20120501|2012-03-26 14:00,26,3.8905,3.8945,3.8895,3.892,218
20120501|2012-03-26 14:30,26,3.893,3.897,3.8905,3.896,373
20120501|2012-03-26 15:00,26,3.895,3.899,3.8935,3.898,211
20120501|2012-03-26 15:30,26,3.897,3.8995,3.8965,3.897,180
20120501|2012-03-26 16:00,26,3.897,3.897,3.894,3.896,114
20120501|2012-03-26 17:00,27,3.897,3.897,3.8895,3.89,98
20120501|2012-03-26 17:30,27,3.8905,3.895,3.89,3.895,115
20120501|2012-03-26 18:00,27,3.8945,3.896,3.8905,3.8905,58
20120501|2012-03-26 18:30,27,3.892,3.892,3.888,3.8895,76
20120501|2012-03-26 19:00,27,3.8895,3.8895,3.8875,3.888,301
20120501|2012-03-26 19:30,27,3.8875,3.8885,3.8815,3.882,413
20120501|2012-03-26 20:00,27,3.8815,3.884,3.878,3.879,1022
20120501|2012-03-26 20:30,27,3.88,3.881,3.8755,3.8755,553
20120501|2012-03-26 21:00,27,3.8765,3.88,3.8745,3.8765,396
20120501|2012-03-26 21:30,27,3.877,3.8785,3.8765,3.8785,216
20120501|2012-03-26 22:00,27,3.8785,3.8795,3.8745,3.8765,212
20120501|2012-03-26 22:30,27,3.876,3.877,3.8745,3.8745,92
20120501|2012-03-26 23:00,27,3.8745,3.8785,3.8745,3.875,57
20120501|2012-03-26 23:30,27,3.875,3.883,3.875,3.882,242
20120501|2012-03-27 00:00,27,3.882,3.8845,3.88,3.8835,172
20120501|2012-03-27 00:30,27,3.883,3.8865,3.8765,3.886,674
20120501|2012-03-27 01:00,27,3.8865,3.8965,3.886,3.893,989
20120501|2012-03-27 01:30,27,3.892,3.892,3.8855,3.8865,582
20120501|2012-03-27 02:00,27,3.886,3.8885,3.878,3.8795,767
20120501|2012-03-27 02:30,27,3.88,3.891,3.877,3.891,719
20120501|2012-03-27 03:00,27,3.891,3.904,3.891,3.8945,1193
20120501|2012-03-27 03:30,27,3.894,3.897,3.889,3.89,511
20120501|2012-03-27 04:00,27,3.8895,3.9005,3.889,3.895,837
20120501|2012-03-27 04:30,27,3.895,3.8975,3.8885,3.89,522
20120501|2012-03-27 05:00,27,3.891,3.891,3.8835,3.8865,507
20120501|2012-03-27 05:30,27,3.887,3.887,3.875,3.878,805
20120501|2012-03-27 06:00,27,3.8785,3.879,3.867,3.869,1440
20120501|2012-03-27 06:30,27,3.8685,3.8695,3.856,3.86,1611
20120501|2012-03-27 07:00,27,3.86,3.8715,3.858,3.8685,1940
20120501|2012-03-27 07:30,27,3.869,3.8795,3.8645,3.879,1703
20120501|2012-03-27 08:00,27,3.8795,3.8885,3.878,3.885,1657
20120501|2012-03-27 08:30,27,3.885,3.8935,3.8785,3.8875,1992
20120501|2012-03-27 09:00,27,3.889,3.889,3.8735,3.875,1589
20120501|2012-03-27 09:30,27,3.875,3.8785,3.8605,3.866,1720
20120501|2012-03-27 10:00,27,3.866,3.8775,3.855,3.8755,2149
20120501|2012-03-27 10:30,27,3.875,3.881,3.867,3.878,1085
20120501|2012-03-27 11:00,27,3.8785,3.8795,3.8735,3.8775,665
20120501|2012-03-27 11:30,27,3.8775,3.8825,3.876,3.8805,1411
20120501|2012-03-27 12:00,27,3.8805,3.8835,3.8765,3.8805,804
20120501|2012-03-27 12:30,27,3.8795,3.8805,3.8785,3.8785,220
20120501|2012-03-27 13:00,27,3.8795,3.883,3.8785,3.882,99
20120501|2012-03-27 13:30,27,3.8825,3.8825,3.877,3.878,79
20120501|2012-03-27 14:00,27,3.879,3.8795,3.868,3.8685,280
20120501|2012-03-27 14:30,27,3.869,3.87,3.8645,3.8645,142
20120501|2012-03-27 15:00,27,3.865,3.87,3.863,3.8635,96
20120501|2012-03-27 15:30,27,3.8635,3.8655,3.8595,3.8635,178
20120501|2012-03-27 16:00,27,3.865,3.866,3.8635,3.865,16
20120501|2012-03-27 17:00,28,3.8675,3.868,3.862,3.8665,101
20120501|2012-03-27 17:30,28,3.868,3.8695,3.8645,3.867,132
20120501|2012-03-27 18:00,28,3.8675,3.8695,3.866,3.8695,35
20120501|2012-03-27 18:30,28,3.8685,3.87,3.868,3.868,31
20120501|2012-03-27 19:00,28,3.8685,3.8685,3.8635,3.8635,100
20120501|2012-03-27 19:30,28,3.864,3.866,3.853,3.86,508
20120501|2012-03-27 20:00,28,3.86,3.8665,3.857,3.862,340
20120501|2012-03-27 20:30,28,3.8625,3.8645,3.858,3.858,316
20120501|2012-03-27 21:00,28,3.858,3.862,3.8555,3.8585,318
20120501|2012-03-27 21:30,28,3.859,3.8615,3.858,3.8595,176
20120501|2012-03-27 22:00,28,3.8595,3.861,3.858,3.8595,321
20120501|2012-03-27 22:30,28,3.859,3.8595,3.8575,3.858,57
20120501|2012-03-27 23:00,28,3.859,3.862,3.859,3.862,53
20120501|2012-03-27 23:30,28,3.862,3.862,3.8535,3.854,189
20120501|2012-03-28 00:00,28,3.8535,3.858,3.8515,3.8545,292
20120501|2012-03-28 00:30,28,3.854,3.8595,3.8535,3.859,354
20120501|2012-03-28 01:00,28,3.859,3.8605,3.847,3.8495,746
20120501|2012-03-28 01:30,28,3.8495,3.85,3.84,3.841,1003
20120501|2012-03-28 02:00,28,3.8415,3.851,3.84,3.8485,915
20120501|2012-03-28 02:30,28,3.8495,3.857,3.8475,3.8515,840
20120501|2012-03-28 03:00,28,3.8515,3.854,3.847,3.849,824
20120501|2012-03-28 03:30,28,3.849,3.851,3.8415,3.8425,515
20120501|2012-03-28 04:00,28,3.8435,3.846,3.8375,3.8425,739
20120501|2012-03-28 04:30,28,3.8415,3.8475,3.8365,3.837,528
20120501|2012-03-28 05:00,28,3.8375,3.8425,3.831,3.841,887
20120501|2012-03-28 05:30,28,3.841,3.8445,3.837,3.842,506
20120501|2012-03-28 06:00,28,3.8425,3.8435,3.8365,3.8405,665
20120501|2012-03-28 06:30,28,3.8405,3.8445,3.833,3.8335,995
20120501|2012-03-28 07:00,28,3.834,3.8365,3.811,3.818,4404
20120501|2012-03-28 07:30,28,3.818,3.82,3.798,3.801,3472
20120501|2012-03-28 08:00,28,3.8015,3.802,3.793,3.8,3439
20120501|2012-03-28 08:30,28,3.8005,3.81,3.7975,3.8065,2180
20120501|2012-03-28 09:00,28,3.807,3.808,3.796,3.801,1557
20120501|2012-03-28 09:30,28,3.8,3.8005,3.791,3.796,2276
20120501|2012-03-28 10:00,28,3.7955,3.804,3.7935,3.8,1741
20120501|2012-03-28 10:30,28,3.7995,3.7995,3.7825,3.792,3066
20120501|2012-03-28 11:00,28,3.792,3.7955,3.7835,3.7945,1544
20120501|2012-03-28 11:30,28,3.7945,3.805,3.792,3.793,2390
20120501|2012-03-28 12:00,28,3.7925,3.7955,3.788,3.7935,786
20120501|2012-03-28 12:30,28,3.7945,3.798,3.7935,3.798,473
20120501|2012-03-28 13:00,28,3.7975,3.7975,3.791,3.796,159
20120501|2012-03-28 13:30,28,3.796,3.7985,3.795,3.798,116
20120501|2012-03-28 14:00,28,3.7985,3.801,3.7975,3.801,116
20120501|2012-03-28 14:30,28,3.8015,3.8045,3.7965,3.8045,147
20120501|2012-03-28 15:00,28,3.804,3.8095,3.804,3.807,135
20120501|2012-03-28 15:30,28,3.8065,3.808,3.8055,3.8075,74
20120501|2012-03-28 16:00,28,3.8075,3.81,3.795,3.795,161
20120501|2012-03-28 17:00,29,3.801,3.8115,3.801,3.809,147
20120501|2012-03-28 17:30,29,3.8085,3.81,3.807,3.808,28
20120501|2012-03-28 18:00,29,3.809,3.8105,3.8065,3.808,48
20120501|2012-03-28 18:30,29,3.808,3.8135,3.8075,3.8135,59
20120501|2012-03-28 19:00,29,3.8125,3.8125,3.8095,3.81,141
20120501|2012-03-28 19:30,29,3.81,3.8115,3.805,3.8115,230
20120501|2012-03-28 20:00,29,3.8115,3.814,3.7985,3.801,765
20120501|2012-03-28 20:30,29,3.801,3.802,3.788,3.796,925
20120501|2012-03-28 21:00,29,3.795,3.7965,3.7905,3.792,201
20120501|2012-03-28 21:30,29,3.7935,3.797,3.7875,3.794,440
20120501|2012-03-28 22:00,29,3.7945,3.801,3.7945,3.799,209
20120501|2012-03-28 22:30,29,3.799,3.801,3.7975,3.7975,84
20120501|2012-03-28 23:00,29,3.7975,3.7985,3.7955,3.797,101
20120501|2012-03-28 23:30,29,3.7965,3.7985,3.7935,3.794,257
20120501|2012-03-29 00:00,29,3.794,3.795,3.787,3.788,367
20120501|2012-03-29 00:30,29,3.7885,3.7935,3.782,3.79,839
20120501|2012-03-29 01:00,29,3.79,3.7945,3.787,3.794,951
20120501|2012-03-29 01:30,29,3.794,3.7955,3.787,3.7925,679
20120501|2012-03-29 02:00,29,3.7925,3.802,3.7905,3.793,910
20120501|2012-03-29 02:30,29,3.793,3.799,3.79,3.7965,548
20120501|2012-03-29 03:00,29,3.7965,3.805,3.794,3.8025,987
20120501|2012-03-29 03:30,29,3.8025,3.803,3.796,3.799,597
20120501|2012-03-29 04:00,29,3.798,3.798,3.7795,3.7895,1159
20120501|2012-03-29 04:30,29,3.789,3.7895,3.769,3.771,1649
20120501|2012-03-29 05:00,29,3.7705,3.7765,3.768,3.7755,869
20120501|2012-03-29 05:30,29,3.776,3.776,3.7685,3.7685,514
20120501|2012-03-29 06:00,29,3.7685,3.773,3.7645,3.7715,791
20120501|2012-03-29 06:30,29,3.772,3.799,3.772,3.794,1702
20120501|2012-03-29 07:00,29,3.7945,3.797,3.787,3.789,2281
20120501|2012-03-29 07:30,29,3.7875,3.81,3.7805,3.8075,3314
20120501|2012-03-29 08:00,29,3.808,3.818,3.7875,3.795,3116
20120501|2012-03-29 08:30,29,3.7955,3.807,3.7885,3.7945,2451
20120501|2012-03-29 09:00,29,3.7925,3.797,3.766,3.7705,2578
20120501|2012-03-29 09:30,29,3.7705,3.7825,3.762,3.78,3829
20120501|2012-03-29 10:00,29,3.779,3.7915,3.7755,3.78,2184
20120501|2012-03-29 10:30,29,3.7795,3.79,3.7735,3.789,1546
20120501|2012-03-29 11:00,29,3.789,3.7965,3.786,3.7875,1165
20120501|2012-03-29 11:30,29,3.7865,3.7975,3.7825,3.796,1265
20120501|2012-03-29 12:00,29,3.796,3.797,3.7875,3.79,620
20120501|2012-03-29 12:30,29,3.7905,3.799,3.786,3.792,856
20120501|2012-03-29 13:00,29,3.792,3.805,3.791,3.8045,344
20120501|2012-03-29 13:30,29,3.805,3.8075,3.802,3.803,129
20120501|2012-03-29 14:00,29,3.802,3.8115,3.8,3.8105,390
20120501|2012-03-29 14:30,29,3.8105,3.8135,3.8085,3.8085,244
20120501|2012-03-29 15:00,29,3.808,3.813,3.799,3.8085,228
20120501|2012-03-29 15:30,29,3.8085,3.8095,3.805,3.806,83
20120501|2012-03-29 16:00,29,3.805,3.8105,3.803,3.8105,92
20120501|2012-03-29 17:00,30,3.806,3.8105,3.806,3.81,53
20120501|2012-03-29 17:30,30,3.809,3.809,3.807,3.808,34
20120501|2012-03-29 18:00,30,3.8075,3.809,3.8075,3.8075,55
20120501|2012-03-29 18:30,30,3.8075,3.8115,3.807,3.8115,63
20120501|2012-03-29 19:00,30,3.8115,3.8115,3.806,3.8115,225
20120501|2012-03-29 19:30,30,3.811,3.8145,3.8085,3.8085,456
20120501|2012-03-29 20:00,30,3.8085,3.815,3.8055,3.8145,588
20120501|2012-03-29 20:30,30,3.815,3.818,3.811,3.8165,355
20120501|2012-03-29 21:00,30,3.8165,3.818,3.8135,3.814,232
20120501|2012-03-29 21:30,30,3.814,3.815,3.806,3.81,479
20120501|2012-03-29 22:00,30,3.8105,3.8115,3.8055,3.807,231
20120501|2012-03-29 22:30,30,3.8075,3.8085,3.806,3.807,55
20120501|2012-03-29 23:00,30,3.8075,3.81,3.8075,3.808,66
20120501|2012-03-29 23:30,30,3.809,3.812,3.806,3.8115,143
20120501|2012-03-30 00:00,30,3.8105,3.816,3.8095,3.8155,172
20120501|2012-03-30 00:30,30,3.8145,3.8155,3.807,3.81,349
20120501|2012-03-30 01:00,30,3.8095,3.814,3.808,3.811,477
20120501|2012-03-30 01:30,30,3.8105,3.816,3.8085,3.815,795
20120501|2012-03-30 02:00,30,3.8145,3.83,3.813,3.8275,1454
20120501|2012-03-30 02:30,30,3.8275,3.8285,3.822,3.8225,455
20120501|2012-03-30 03:00,30,3.822,3.822,3.8125,3.8175,941
20120501|2012-03-30 03:30,30,3.8175,3.828,3.816,3.8255,597
20120501|2012-03-30 04:00,30,3.8265,3.828,3.822,3.826,813
20120501|2012-03-30 04:30,30,3.8265,3.833,3.8255,3.83,711
20120501|2012-03-30 05:00,30,3.8305,3.831,3.826,3.826,284
20120501|2012-03-30 05:30,30,3.826,3.8295,3.823,3.824,378
20120501|2012-03-30 06:00,30,3.8245,3.8315,3.822,3.83,444
20120501|2012-03-30 06:30,30,3.83,3.845,3.8295,3.838,1811
20120501|2012-03-30 07:00,30,3.8385,3.841,3.831,3.831,1448
20120501|2012-03-30 07:30,30,3.832,3.8415,3.83,3.833,1374
20120501|2012-03-30 08:00,30,3.8345,3.852,3.8315,3.844,2215
20120501|2012-03-30 08:30,30,3.8435,3.846,3.8245,3.8255,2072
20120501|2012-03-30 09:00,30,3.826,3.835,3.825,3.8275,1463
20120501|2012-03-30 09:30,30,3.8275,3.8285,3.8165,3.8225,2222
20120501|2012-03-30 10:00,30,3.822,3.8315,3.821,3.8265,1328
20120501|2012-03-30 10:30,30,3.825,3.8335,3.82,3.831,1323
20120501|2012-03-30 11:00,30,3.831,3.8355,3.8285,3.833,988
20120501|2012-03-30 11:30,30,3.8335,3.834,3.8235,3.825,1941
20120501|2012-03-30 12:00,30,3.825,3.83,3.8215,3.8285,843
20120501|2012-03-30 12:30,30,3.829,3.831,3.827,3.8285,295
20120501|2012-03-30 13:00,30,3.8275,3.831,3.8205,3.821,411
20120501|2012-03-30 13:30,30,3.821,3.828,3.82,3.827,340
20120501|2012-03-30 14:00,30,3.827,3.832,3.8265,3.828,348
20120501|2012-03-30 14:30,30,3.8285,3.831,3.826,3.826,217
20120501|2012-03-30 15:00,30,3.826,3.828,3.823,3.8255,145
20120501|2012-03-30 15:30,30,3.8255,3.8255,3.8225,3.825,78
20120501|2012-03-30 16:00,30,3.8235,3.8265,3.8235,3.824,22
20120501|2012-04-01 17:00,2,3.85,3.8775,3.848,3.8685,951
20120501|2012-04-01 17:30,2,3.87,3.87,3.863,3.8675,286
20120501|2012-04-01 18:00,2,3.867,3.868,3.863,3.864,121
20120501|2012-04-01 18:30,2,3.864,3.8645,3.8605,3.8605,93
20120501|2012-04-01 19:00,2,3.8605,3.8675,3.853,3.86,456
20120501|2012-04-01 19:30,2,3.8605,3.8705,3.8605,3.8685,385
20120501|2012-04-01 20:00,2,3.869,3.8705,3.867,3.867,222
20120501|2012-04-01 20:30,2,3.8665,3.869,3.865,3.8665,179
20120501|2012-04-01 21:00,2,3.8665,3.868,3.8645,3.866,292
20120501|2012-04-01 21:30,2,3.8655,3.867,3.862,3.863,171
20120501|2012-04-01 22:00,2,3.863,3.863,3.8585,3.862,132
20120501|2012-04-01 22:30,2,3.8635,3.866,3.861,3.8615,139
20120501|2012-04-01 23:00,2,3.8625,3.863,3.8595,3.8605,74
20120501|2012-04-01 23:30,2,3.8595,3.8615,3.858,3.8605,213
20120501|2012-04-02 00:00,2,3.861,3.862,3.856,3.857,268
20120501|2012-04-02 00:30,2,3.857,3.859,3.8545,3.8565,139
20120501|2012-04-02 01:00,2,3.8565,3.8585,3.854,3.858,197
20120501|2012-04-02 01:30,2,3.858,3.86,3.854,3.855,557
20120501|2012-04-02 02:00,2,3.8545,3.861,3.8475,3.852,732
20120501|2012-04-02 02:30,2,3.8525,3.86,3.851,3.857,481
20120501|2012-04-02 03:00,2,3.8565,3.858,3.848,3.8485,547
20120501|2012-04-02 03:30,2,3.849,3.852,3.8405,3.843,853
20120501|2012-04-02 04:00,2,3.843,3.846,3.84,3.845,611
20120501|2012-04-02 04:30,2,3.8455,3.854,3.8445,3.853,453
20120501|2012-04-02 05:00,2,3.8525,3.854,3.8445,3.8445,356
20120501|2012-04-02 05:30,2,3.844,3.8485,3.8425,3.8435,531
20120501|2012-04-02 06:00,2,3.8435,3.851,3.8415,3.847,572
20120501|2012-04-02 06:30,2,3.8475,3.85,3.8285,3.839,1995
20120501|2012-04-02 07:00,2,3.8385,3.845,3.835,3.845,1589
20120501|2012-04-02 07:30,2,3.845,3.86,3.8435,3.855,1964
20120501|2012-04-02 08:00,2,3.855,3.858,3.8455,3.855,1857
20120501|2012-04-02 08:30,2,3.854,3.8775,3.848,3.8715,4041
20120501|2012-04-02 09:00,2,3.871,3.895,3.8675,3.885,5623
20120501|2012-04-02 09:30,2,3.8855,3.898,3.883,3.8955,2003
20120501|2012-04-02 10:00,2,3.8955,3.9135,3.8945,3.909,4354
20120501|2012-04-02 10:30,2,3.9085,3.9325,3.903,3.9235,4343
20120501|2012-04-02 11:00,2,3.9245,3.928,3.9205,3.9245,1512
20120501|2012-04-02 11:30,2,3.924,3.9245,3.91,3.9215,2562
20120501|2012-04-02 12:00,2,3.921,3.923,3.915,3.9225,1064
20120501|2012-04-02 12:30,2,3.9225,3.9225,3.9175,3.918,561
20120501|2012-04-02 13:00,2,3.9185,3.9215,3.915,3.9205,473
20120501|2012-04-02 13:30,2,3.921,3.9215,3.919,3.9215,167
20120501|2012-04-02 14:00,2,3.921,3.9215,3.9145,3.9155,340
20120501|2012-04-02 14:30,2,3.9145,3.9195,3.912,3.9185,451
20120501|2012-04-02 15:00,2,3.9185,3.9215,3.915,3.915,209
20120501|2012-04-02 15:30,2,3.915,3.9175,3.914,3.915,62
20120501|2012-04-02 16:00,2,3.9135,3.9135,3.9105,3.9115,65
20120501|2012-04-02 17:00,3,3.911,3.9125,3.909,3.9115,83
20120501|2012-04-02 17:30,3,3.9125,3.914,3.9115,3.913,36
20120501|2012-04-02 18:00,3,3.913,3.916,3.913,3.9155,58
20120501|2012-04-02 18:30,3,3.915,3.9165,3.912,3.916,97
20120501|2012-04-02 19:00,3,3.916,3.917,3.91,3.9115,243
20120501|2012-04-02 19:30,3,3.9115,3.9165,3.9105,3.9155,127
20120501|2012-04-02 20:00,3,3.916,3.918,3.914,3.914,190
20120501|2012-04-02 20:30,3,3.9145,3.915,3.911,3.913,148
20120501|2012-04-02 21:00,3,3.9135,3.915,3.9115,3.912,238
20120501|2012-04-02 21:30,3,3.913,3.915,3.912,3.913,110
20120501|2012-04-02 22:00,3,3.9125,3.9195,3.9125,3.9165,90
20120501|2012-04-02 22:30,3,3.917,3.9175,3.9145,3.915,38
20120501|2012-04-02 23:00,3,3.914,3.915,3.9135,3.915,87
20120501|2012-04-02 23:30,3,3.915,3.9175,3.913,3.9155,247
20120501|2012-04-03 00:00,3,3.9155,3.9195,3.9155,3.917,234
20120501|2012-04-03 00:30,3,3.917,3.9235,3.917,3.923,220
20120501|2012-04-03 01:00,3,3.922,3.937,3.922,3.9365,803
20120501|2012-04-03 01:30,3,3.936,3.958,3.9345,3.945,1817
20120501|2012-04-03 02:00,3,3.945,3.9465,3.941,3.9445,991
20120501|2012-04-03 02:30,3,3.9445,3.9455,3.9345,3.935,917
20120501|2012-04-03 03:00,3,3.9355,3.938,3.915,3.9195,1691
20120501|2012-04-03 03:30,3,3.9195,3.924,3.917,3.9205,641
20120501|2012-04-03 04:00,3,3.92,3.929,3.919,3.9245,752
20120501|2012-04-03 04:30,3,3.9235,3.9245,3.913,3.918,917
20120501|2012-04-03 05:00,3,3.9175,3.9205,3.9115,3.9125,715
20120501|2012-04-03 05:30,3,3.912,3.9135,3.904,3.9075,875
20120501|2012-04-03 06:00,3,3.908,3.9125,3.8995,3.902,1029
20120501|2012-04-03 06:30,3,3.902,3.9045,3.894,3.9,1426
20120501|2012-04-03 07:00,3,3.9,3.918,3.8985,3.914,3026
20120501|2012-04-03 07:30,3,3.9145,3.924,3.9145,3.923,1801
20120501|2012-04-03 08:00,3,3.923,3.9345,3.919,3.9285,1705
20120501|2012-04-03 08:30,3,3.927,3.929,3.9155,3.923,1326
20120501|2012-04-03 09:00,3,3.924,3.93,3.9055,3.9165,1980
20120501|2012-04-03 09:30,3,3.9165,3.932,3.916,3.928,1450
20120501|2012-04-03 10:00,3,3.928,3.928,3.913,3.915,1410
20120501|2012-04-03 10:30,3,3.915,3.9285,3.912,3.9185,1849
20120501|2012-04-03 11:00,3,3.919,3.921,3.9125,3.9195,825
20120501|2012-04-03 11:30,3,3.919,3.9225,3.9165,3.918,1473
20120501|2012-04-03 12:00,3,3.9175,3.919,3.9145,3.9165,473
20120501|2012-04-03 12:30,3,3.9165,3.919,3.9145,3.918,356
20120501|2012-04-03 13:00,3,3.9175,3.918,3.8845,3.892,1804
20120501|2012-04-03 13:30,3,3.891,3.893,3.881,3.882,628
20120501|2012-04-03 14:00,3,3.8825,3.8955,3.8815,3.888,374
20120501|2012-04-03 14:30,3,3.8875,3.8945,3.886,3.8935,207
20120501|2012-04-03 15:00,3,3.894,3.8955,3.888,3.8885,112
20120501|2012-04-03 15:30,3,3.8895,3.8915,3.888,3.89,124
20120501|2012-04-03 16:00,3,3.89,3.8905,3.889,3.8905,14
20120501|2012-04-03 17:00,4,3.889,3.8915,3.889,3.889,49
20120501|2012-04-03 17:30,4,3.889,3.889,3.8825,3.8835,118
20120501|2012-04-03 18:00,4,3.883,3.8885,3.8825,3.887,59
20120501|2012-04-03 18:30,4,3.886,3.89,3.8835,3.8835,99
20120501|2012-04-03 19:00,4,3.8855,3.893,3.882,3.884,371
20120501|2012-04-03 19:30,4,3.883,3.89,3.883,3.8895,120
20120501|2012-04-03 20:00,4,3.89,3.8935,3.8875,3.8885,134
20120501|2012-04-03 20:30,4,3.8885,3.889,3.876,3.8785,658
20120501|2012-04-03 21:00,4,3.877,3.8805,3.8765,3.879,197
20120501|2012-04-03 21:30,4,3.8795,3.8805,3.873,3.8765,289
20120501|2012-04-03 22:00,4,3.8775,3.8805,3.867,3.87,735
20120501|2012-04-03 22:30,4,3.868,3.869,3.8645,3.8655,263
20120501|2012-04-03 23:00,4,3.8655,3.8735,3.8645,3.8725,408
20120501|2012-04-03 23:30,4,3.8715,3.8715,3.866,3.866,259
20120501|2012-04-04 00:00,4,3.866,3.8685,3.864,3.8685,266
20120501|2012-04-04 00:30,4,3.867,3.869,3.8645,3.8685,188
20120501|2012-04-04 01:00,4,3.8685,3.876,3.867,3.8745,381
20120501|2012-04-04 01:30,4,3.875,3.878,3.8725,3.8775,337
20120501|2012-04-04 02:00,4,3.8775,3.881,3.867,3.873,857
20120501|2012-04-04 02:30,4,3.872,3.8745,3.868,3.8685,406
20120501|2012-04-04 03:00,4,3.8695,3.875,3.865,3.8675,932
20120501|2012-04-04 03:30,4,3.866,3.867,3.8535,3.857,1551
20120501|2012-04-04 04:00,4,3.857,3.859,3.853,3.857,586
20120501|2012-04-04 04:30,4,3.8575,3.8595,3.855,3.8585,478
20120501|2012-04-04 05:00,4,3.858,3.8615,3.8545,3.859,777
20120501|2012-04-04 05:30,4,3.858,3.862,3.855,3.8555,725
20120501|2012-04-04 06:00,4,3.8555,3.8575,3.84,3.846,1797
20120501|2012-04-04 06:30,4,3.846,3.8495,3.8405,3.8445,1116
20120501|2012-04-04 07:00,4,3.845,3.8465,3.827,3.833,4528
20120501|2012-04-04 07:30,4,3.833,3.8335,3.818,3.8255,3312
20120501|2012-04-04 08:00,4,3.825,3.832,3.819,3.8315,1841
20120501|2012-04-04 08:30,4,3.832,3.8385,3.8255,3.833,1926
20120501|2012-04-04 09:00,4,3.8315,3.833,3.8215,3.825,2059
20120501|2012-04-04 09:30,4,3.8245,3.826,3.801,3.8035,3806
20120501|2012-04-04 10:00,4,3.803,3.817,3.8005,3.8125,2390
20120501|2012-04-04 10:30,4,3.8125,3.819,3.7925,3.7935,3702
20120501|2012-04-04 11:00,4,3.794,3.802,3.794,3.7985,1668
20120501|2012-04-04 11:30,4,3.7985,3.7985,3.789,3.79,2941
20120501|2012-04-04 12:00,4,3.7905,3.795,3.7895,3.7895,866
20120501|2012-04-04 12:30,4,3.7895,3.796,3.789,3.7955,709
20120501|2012-04-04 13:00,4,3.796,3.7995,3.793,3.796,783
20120501|2012-04-04 13:30,4,3.796,3.8,3.793,3.795,241
20120501|2012-04-04 14:00,4,3.795,3.7985,3.792,3.7945,179
20120501|2012-04-04 14:30,4,3.797,3.7985,3.7905,3.791,272
20120501|2012-04-04 15:00,4,3.791,3.795,3.79,3.793,79
20120501|2012-04-04 15:30,4,3.7935,3.7975,3.7925,3.7945,60
20120501|2012-04-04 16:00,4,3.795,3.796,3.792,3.796,42
20120501|2012-04-04 17:00,5,3.7915,3.8,3.791,3.8,182
20120501|2012-04-04 17:30,5,3.7985,3.802,3.798,3.801,158
20120501|2012-04-04 18:00,5,3.801,3.806,3.801,3.803,98
20120501|2012-04-04 18:30,5,3.8035,3.805,3.8015,3.803,49
20120501|2012-04-04 19:00,5,3.804,3.8055,3.802,3.803,131
20120501|2012-04-04 19:30,5,3.8035,3.807,3.7985,3.7985,284
20120501|2012-04-04 20:00,5,3.7985,3.7985,3.7785,3.7815,1382
20120501|2012-04-04 20:30,5,3.7825,3.7905,3.78,3.787,783
20120501|2012-04-04 21:00,5,3.787,3.793,3.785,3.7875,313
20120501|2012-04-04 21:30,5,3.7875,3.803,3.786,3.8,500
20120501|2012-04-04 22:00,5,3.8,3.8055,3.7965,3.8035,441
20120501|2012-04-04 22:30,5,3.8035,3.805,3.7995,3.8045,125
20120501|2012-04-04 23:00,5,3.804,3.805,3.8005,3.8015,53
20120501|2012-04-04 23:30,5,3.801,3.802,3.7975,3.8015,76
20120501|2012-04-05 00:00,5,3.803,3.805,3.7955,3.7975,247
20120501|2012-04-05 00:30,5,3.797,3.802,3.796,3.8015,411
20120501|2012-04-05 01:00,5,3.8005,3.814,3.7995,3.8115,1131
20120501|2012-04-05 01:30,5,3.8115,3.8125,3.806,3.808,882
20120501|2012-04-05 02:00,5,3.807,3.8115,3.8015,3.8035,849
20120501|2012-04-05 02:30,5,3.8045,3.8085,3.7985,3.807,1511
20120501|2012-04-05 03:00,5,3.808,3.8115,3.8025,3.804,1195
20120501|2012-04-05 03:30,5,3.804,3.805,3.792,3.797,1132
20120501|2012-04-05 04:00,5,3.7965,3.801,3.785,3.7875,1306
20120501|2012-04-05 04:30,5,3.7865,3.7875,3.7745,3.779,1117
20120501|2012-04-05 05:00,5,3.778,3.7835,3.7755,3.783,691
20120501|2012-04-05 05:30,5,3.783,3.7895,3.7825,3.785,577
20120501|2012-04-05 06:00,5,3.785,3.786,3.777,3.7835,604
20120501|2012-04-05 06:30,5,3.7835,3.8065,3.782,3.803,1427
20120501|2012-04-05 07:00,5,3.8025,3.804,3.7965,3.8,1685
20120501|2012-04-05 07:30,5,3.8,3.8115,3.7975,3.807,2139
20120501|2012-04-05 08:00,5,3.8075,3.81,3.8,3.8045,1113
20120501|2012-04-05 08:30,5,3.805,3.827,3.797,3.818,3301
20120501|2012-04-05 09:00,5,3.8185,3.8215,3.806,3.81,1634
20120501|2012-04-05 09:30,5,3.81,3.825,3.807,3.8185,1566
20120501|2012-04-05 10:00,5,3.8195,3.8195,3.808,3.81,1203
20120501|2012-04-05 10:30,5,3.8095,3.8165,3.794,3.7955,1473
20120501|2012-04-05 11:00,5,3.7955,3.8035,3.7925,3.801,1337
20120501|2012-04-05 11:30,5,3.801,3.801,3.7945,3.7945,818
20120501|2012-04-05 12:00,5,3.795,3.8015,3.795,3.7965,508
20120501|2012-04-05 12:30,5,3.796,3.7985,3.7945,3.7975,534
20120501|2012-04-05 13:00,5,3.7975,3.7975,3.79,3.796,421
20120501|2012-04-05 13:30,5,3.7965,3.7975,3.7945,3.7955,137
20120501|2012-04-05 14:00,5,3.796,3.797,3.785,3.789,275
20120501|2012-04-05 14:30,5,3.789,3.7945,3.788,3.788,230
20120501|2012-04-05 15:00,5,3.788,3.7885,3.785,3.7885,92
20120501|2012-04-05 15:30,5,3.7885,3.7925,3.787,3.7925,32
20120501|2012-04-05 16:00,5,3.7925,3.7975,3.7925,3.7975,24
20120501|2012-04-08 17:00,9,3.779,3.78,3.7675,3.777,678
20120501|2012-04-08 17:30,9,3.777,3.783,3.77,3.783,357
20120501|2012-04-08 18:00,9,3.7825,3.789,3.781,3.789,256
20120501|2012-04-08 18:30,9,3.789,3.793,3.7875,3.79,191
20120501|2012-04-08 19:00,9,3.79,3.794,3.7835,3.79,301
20120501|2012-04-08 19:30,9,3.79,3.7905,3.786,3.79,341
20120501|2012-04-08 20:00,9,3.79,3.7945,3.7855,3.7925,1226
20120501|2012-04-08 20:30,9,3.792,3.7925,3.777,3.79,1029
20120501|2012-04-08 21:00,9,3.7895,3.797,3.788,3.795,638
20120501|2012-04-08 21:30,9,3.795,3.799,3.791,3.795,380
20120501|2012-04-08 22:00,9,3.795,3.7995,3.793,3.798,344
20120501|2012-04-08 22:30,9,3.7975,3.7975,3.7935,3.797,52
20120501|2012-04-08 23:00,9,3.797,3.799,3.793,3.7935,52
20120501|2012-04-08 23:30,9,3.7935,3.794,3.789,3.7925,213
20120501|2012-04-09 00:00,9,3.792,3.795,3.79,3.793,98
20120501|2012-04-09 00:30,9,3.794,3.794,3.786,3.7905,458
20120501|2012-04-09 01:00,9,3.79,3.792,3.788,3.7895,233
20120501|2012-04-09 01:30,9,3.789,3.789,3.7755,3.7765,598
20120501|2012-04-09 02:00,9,3.776,3.78,3.776,3.78,222
20120501|2012-04-09 02:30,9,3.78,3.784,3.772,3.7735,301
20120501|2012-04-09 03:00,9,3.774,3.7805,3.772,3.773,231
20120501|2012-04-09 03:30,9,3.7735,3.7765,3.7725,3.775,140
20120501|2012-04-09 04:00,9,3.775,3.7755,3.77,3.7745,140
20120501|2012-04-09 04:30,9,3.774,3.777,3.7435,3.754,1119
20120501|2012-04-09 05:00,9,3.754,3.754,3.733,3.745,1075
20120501|2012-04-09 05:30,9,3.745,3.748,3.7385,3.7425,333
20120501|2012-04-09 06:00,9,3.745,3.7485,3.742,3.7465,283
20120501|2012-04-09 06:30,9,3.747,3.748,3.743,3.746,253
20120501|2012-04-09 07:00,9,3.746,3.7515,3.724,3.7295,2767
20120501|2012-04-09 07:30,9,3.729,3.738,3.719,3.7235,2016
20120501|2012-04-09 08:00,9,3.7235,3.729,3.7165,3.718,1710
20120501|2012-04-09 08:30,9,3.718,3.728,3.717,3.721,1371
20120501|2012-04-09 09:00,9,3.7205,3.7295,3.707,3.7275,2813
20120501|2012-04-09 09:30,9,3.7275,3.732,3.714,3.7195,1633
20120501|2012-04-09 10:00,9,3.719,3.72,3.705,3.7115,2138
20120501|2012-04-09 10:30,9,3.7115,3.7175,3.7085,3.717,1029
20120501|2012-04-09 11:00,9,3.7175,3.718,3.7085,3.7085,1097
20120501|2012-04-09 11:30,9,3.709,3.7225,3.709,3.7215,2840
20120501|2012-04-09 12:00,9,3.722,3.725,3.717,3.721,682
20120501|2012-04-09 12:30,9,3.721,3.722,3.718,3.719,434
20120501|2012-04-09 13:00,9,3.7185,3.7245,3.7135,3.714,481
20120501|2012-04-09 13:30,9,3.7135,3.72,3.7135,3.72,310
20120501|2012-04-09 14:00,9,3.72,3.72,3.718,3.718,98
20120501|2012-04-09 14:30,9,3.7175,3.719,3.715,3.716,121
20120501|2012-04-09 15:00,9,3.7165,3.719,3.7115,3.7125,191
20120501|2012-04-09 15:30,9,3.7125,3.717,3.7125,3.7155,73
20120501|2012-04-09 16:00,9,3.7155,3.718,3.713,3.7135,82
20120501|2012-04-09 17:00,10,3.719,3.72,3.7165,3.7175,94
20120501|2012-04-09 17:30,10,3.718,3.72,3.7175,3.72,104
20120501|2012-04-09 18:00,10,3.72,3.7215,3.718,3.7215,135
20120501|2012-04-09 18:30,10,3.7225,3.726,3.721,3.726,203
20120501|2012-04-09 19:00,10,3.726,3.7545,3.726,3.754,1938
20120501|2012-04-09 19:30,10,3.753,3.7625,3.7495,3.7625,839
20120501|2012-04-09 20:00,10,3.763,3.7745,3.76,3.7715,2458
20120501|2012-04-09 20:30,10,3.7715,3.7825,3.77,3.7745,1229
20120501|2012-04-09 21:00,10,3.774,3.776,3.766,3.767,939
20120501|2012-04-09 21:30,10,3.7665,3.772,3.7645,3.769,714
20120501|2012-04-09 22:00,10,3.771,3.7725,3.752,3.7535,1226
20120501|2012-04-09 22:30,10,3.754,3.7565,3.7525,3.754,231
20120501|2012-04-09 23:00,10,3.7535,3.756,3.7505,3.7515,137
20120501|2012-04-09 23:30,10,3.7515,3.7515,3.7425,3.744,850
20120501|2012-04-10 00:00,10,3.744,3.745,3.7375,3.739,661
20120501|2012-04-10 00:30,10,3.739,3.75,3.7375,3.748,1240
20120501|2012-04-10 01:00,10,3.748,3.755,3.745,3.7535,1209
20120501|2012-04-10 01:30,10,3.7535,3.7595,3.742,3.7435,1469
20120501|2012-04-10 02:00,10,3.7435,3.752,3.7415,3.7455,1071
20120501|2012-04-10 02:30,10,3.745,3.745,3.736,3.7405,897
20120501|2012-04-10 03:00,10,3.7405,3.7435,3.737,3.7415,559
20120501|2012-04-10 03:30,10,3.7405,3.745,3.738,3.74,372
20120501|2012-04-10 04:00,10,3.7395,3.741,3.734,3.735,678
20120501|2012-04-10 04:30,10,3.7355,3.7365,3.7265,3.73,1156
20120501|2012-04-10 05:00,10,3.73,3.7325,3.723,3.732,977
20120501|2012-04-10 05:30,10,3.732,3.733,3.7185,3.7185,883
20120501|2012-04-10 06:00,10,3.719,3.722,3.716,3.721,698
20120501|2012-04-10 06:30,10,3.7215,3.743,3.7175,3.7385,2550
20120501|2012-04-10 07:00,10,3.739,3.739,3.7255,3.737,2266
20120501|2012-04-10 07:30,10,3.7365,3.7385,3.715,3.72,2487
20120501|2012-04-10 08:00,10,3.72,3.726,3.717,3.718,1788
20120501|2012-04-10 08:30,10,3.7185,3.737,3.7135,3.7155,3462
20120501|2012-04-10 09:00,10,3.715,3.718,3.675,3.68,11036
20120501|2012-04-10 09:30,10,3.68,3.6875,3.6505,3.656,6050
20120501|2012-04-10 10:00,10,3.6555,3.662,3.6485,3.6595,4409
20120501|2012-04-10 10:30,10,3.6595,3.664,3.645,3.6525,3322
20120501|2012-04-10 11:00,10,3.6525,3.6565,3.647,3.656,2504
20120501|2012-04-10 11:30,10,3.6555,3.6625,3.648,3.651,3568
20120501|2012-04-10 12:00,10,3.651,3.6565,3.6485,3.655,1202
20120501|2012-04-10 12:30,10,3.6555,3.66,3.6495,3.6585,672
20120501|2012-04-10 13:00,10,3.6585,3.6595,3.6475,3.65,731
20120501|2012-04-10 13:30,10,3.6505,3.654,3.646,3.6535,498
20120501|2012-04-10 14:00,10,3.653,3.6535,3.647,3.6495,214
20120501|2012-04-10 14:30,10,3.6505,3.6575,3.6505,3.6545,370
20120501|2012-04-10 15:00,10,3.655,3.6575,3.654,3.6545,144
20120501|2012-04-10 15:30,10,3.654,3.6605,3.65,3.66,301
20120501|2012-04-10 16:00,10,3.66,3.664,3.6595,3.664,114
20120501|2012-04-10 17:00,11,3.664,3.673,3.655,3.671,312
20120501|2012-04-10 17:30,11,3.6715,3.672,3.6645,3.666,115
20120501|2012-04-10 18:00,11,3.6675,3.67,3.6665,3.6685,77
20120501|2012-04-10 18:30,11,3.668,3.671,3.664,3.6655,181
20120501|2012-04-10 19:00,11,3.666,3.6715,3.6635,3.6665,255
20120501|2012-04-10 19:30,11,3.6655,3.6685,3.659,3.6605,450
20120501|2012-04-10 20:00,11,3.6605,3.6665,3.6445,3.6575,1822
20120501|2012-04-10 20:30,11,3.658,3.6595,3.644,3.6445,657
20120501|2012-04-10 21:00,11,3.644,3.6655,3.6435,3.665,418
20120501|2012-04-10 21:30,11,3.665,3.6665,3.656,3.656,97
20120501|2012-04-10 22:30,11,3.6525,3.6565,3.6515,3.6545,94
20120501|2012-04-10 23:00,11,3.655,3.662,3.654,3.661,136
20120501|2012-04-10 23:30,11,3.661,3.663,3.6575,3.661,171
20120501|2012-04-11 00:00,11,3.6615,3.662,3.653,3.654,327
20120501|2012-04-11 00:30,11,3.6545,3.66,3.6515,3.6595,1218
20120501|2012-04-11 01:00,11,3.659,3.66,3.6535,3.6585,709
20120501|2012-04-11 01:30,11,3.658,3.66,3.6565,3.6595,832
20120501|2012-04-11 02:00,11,3.6585,3.66,3.649,3.659,1420
20120501|2012-04-11 02:30,11,3.6595,3.663,3.638,3.6395,1634
20120501|2012-04-11 03:00,11,3.6395,3.643,3.6305,3.6415,2010
20120501|2012-04-11 03:30,11,3.6415,3.6535,3.6405,3.648,1328
20120501|2012-04-11 04:00,11,3.648,3.657,3.647,3.656,999
20120501|2012-04-11 04:30,11,3.6565,3.662,3.648,3.66,1403
20120501|2012-04-11 05:00,11,3.66,3.6685,3.654,3.654,1182
20120501|2012-04-11 05:30,11,3.6545,3.6575,3.6465,3.657,1117
20120501|2012-04-11 06:00,11,3.6575,3.658,3.6465,3.6505,1383
20120501|2012-04-11 06:30,11,3.651,3.6575,3.6345,3.638,1657
20120501|2012-04-11 07:00,11,3.6375,3.647,3.635,3.6435,2221
20120501|2012-04-11 07:30,11,3.6435,3.647,3.637,3.642,1508
20120501|2012-04-11 08:00,11,3.642,3.659,3.636,3.6525,2013
20120501|2012-04-11 08:30,11,3.6535,3.6595,3.64,3.642,2206
20120501|2012-04-11 09:00,11,3.642,3.656,3.641,3.654,1965
20120501|2012-04-11 09:30,11,3.6545,3.664,3.6495,3.652,2304
20120501|2012-04-11 10:00,11,3.652,3.654,3.6425,3.6525,2359
20120501|2012-04-11 10:30,11,3.6525,3.6575,3.6405,3.643,2435
20120501|2012-04-11 11:00,11,3.6425,3.6535,3.642,3.6515,1002
20120501|2012-04-11 11:30,11,3.6525,3.653,3.6375,3.639,2218
20120501|2012-04-11 12:00,11,3.639,3.6425,3.636,3.639,1045
20120501|2012-04-11 12:30,11,3.639,3.645,3.637,3.6425,718
20120501|2012-04-11 13:00,11,3.643,3.643,3.633,3.635,447
20120501|2012-04-11 13:30,11,3.6355,3.6365,3.6305,3.6315,302
20120501|2012-04-11 14:00,11,3.6315,3.635,3.6315,3.6325,109
20120501|2012-04-11 14:30,11,3.6325,3.634,3.6305,3.6315,146
20120501|2012-04-11 15:00,11,3.6315,3.635,3.631,3.635,51
20120501|2012-04-11 15:30,11,3.635,3.6355,3.6325,3.6325,102
20120501|2012-04-11 16:00,11,3.634,3.638,3.6335,3.6345,68
20120501|2012-04-11 17:00,12,3.6345,3.6445,3.634,3.643,221
20120501|2012-04-11 17:30,12,3.6435,3.6445,3.6405,3.641,81
20120501|2012-04-11 18:00,12,3.6415,3.65,3.64,3.646,178
20120501|2012-04-11 18:30,12,3.6455,3.65,3.645,3.647,180
20120501|2012-04-11 19:00,12,3.646,3.6525,3.645,3.6485,226
20120501|2012-04-11 19:30,12,3.649,3.654,3.647,3.6535,407
20120501|2012-04-11 20:00,12,3.6535,3.66,3.653,3.6575,1086
20120501|2012-04-11 20:30,12,3.6575,3.663,3.6505,3.651,975
20120501|2012-04-11 21:00,12,3.65,3.653,3.6455,3.6505,592
20120501|2012-04-11 21:30,12,3.6505,3.6555,3.6485,3.6555,479
20120501|2012-04-11 22:00,12,3.655,3.6575,3.6535,3.6535,366
20120501|2012-04-11 22:30,12,3.6545,3.657,3.6545,3.657,122
20120501|2012-04-11 23:00,12,3.6555,3.664,3.652,3.6525,472
20120501|2012-04-11 23:30,12,3.654,3.66,3.652,3.657,154
20120501|2012-04-12 00:00,12,3.658,3.67,3.657,3.6675,743
20120501|2012-04-12 00:30,12,3.668,3.679,3.666,3.6785,1991
20120501|2012-04-12 01:00,12,3.679,3.6795,3.669,3.676,1461
20120501|2012-04-12 01:30,12,3.676,3.6835,3.6745,3.6745,1300
20120501|2012-04-12 02:00,12,3.6745,3.6785,3.671,3.673,886
20120501|2012-04-12 02:30,12,3.673,3.673,3.6605,3.6655,1426
20120501|2012-04-12 03:00,12,3.665,3.679,3.664,3.677,1594
20120501|2012-04-12 03:30,12,3.676,3.683,3.672,3.676,1076
20120501|2012-04-12 04:00,12,3.676,3.679,3.6655,3.6715,1007
20120501|2012-04-12 04:30,12,3.671,3.676,3.6685,3.674,548
20120501|2012-04-12 05:00,12,3.674,3.685,3.6735,3.6845,819
20120501|2012-04-12 05:30,12,3.685,3.6885,3.6785,3.681,1271
20120501|2012-04-12 06:00,12,3.6805,3.683,3.675,3.683,741
20120501|2012-04-12 06:30,12,3.683,3.691,3.6815,3.687,1854
20120501|2012-04-12 07:00,12,3.688,3.6905,3.6775,3.6815,2099
20120501|2012-04-12 07:30,12,3.6815,3.6815,3.668,3.675,3370
20120501|2012-04-12 08:00,12,3.6745,3.685,3.6705,3.6815,1731
20120501|2012-04-12 08:30,12,3.681,3.7005,3.677,3.698,4338
20120501|2012-04-12 09:00,12,3.6985,3.703,3.6935,3.699,2860
20120501|2012-04-12 09:30,12,3.699,3.7075,3.6975,3.7015,2345
20120501|2012-04-12 10:00,12,3.7015,3.727,3.7015,3.719,4339
20120501|2012-04-12 10:30,12,3.72,3.731,3.717,3.7175,2803
20120501|2012-04-12 11:00,12,3.718,3.7195,3.7135,3.7165,1200
20120501|2012-04-12 11:30,12,3.7155,3.722,3.714,3.721,2020
20120501|2012-04-12 12:00,12,3.7215,3.7215,3.7175,3.7205,673
20120501|2012-04-12 12:30,12,3.7205,3.721,3.7145,3.7175,478
20120501|2012-04-12 13:00,12,3.7175,3.718,3.712,3.7125,239
20120501|2012-04-12 13:30,12,3.713,3.716,3.712,3.715,204
20120501|2012-04-12 14:00,12,3.715,3.717,3.714,3.717,233
20120501|2012-04-12 14:30,12,3.7165,3.7195,3.7135,3.715,322
20120501|2012-04-12 15:00,12,3.7145,3.719,3.7145,3.7185,68
20120501|2012-04-12 15:30,12,3.7165,3.718,3.715,3.715,85
20120501|2012-04-12 16:00,12,3.716,3.716,3.713,3.715,39
20120501|2012-04-12 17:00,13,3.72,3.72,3.7125,3.7155,127
20120501|2012-04-12 17:30,13,3.7165,3.717,3.714,3.715,107
20120501|2012-04-12 18:00,13,3.7145,3.717,3.714,3.715,116
20120501|2012-04-12 18:30,13,3.715,3.717,3.714,3.717,47
20120501|2012-04-12 19:00,13,3.7165,3.72,3.715,3.72,282
20120501|2012-04-12 19:30,13,3.7195,3.7215,3.7175,3.7205,166
20120501|2012-04-12 20:00,13,3.721,3.7225,3.7095,3.71,693
20120501|2012-04-12 20:30,13,3.7105,3.715,3.7085,3.71,468
20120501|2012-04-12 21:00,13,3.71,3.71,3.687,3.6875,2657
20120501|2012-04-12 21:30,13,3.6885,3.6955,3.6875,3.689,737
20120501|2012-04-12 22:00,13,3.6885,3.695,3.6875,3.693,548
20120501|2012-04-12 22:30,13,3.6935,3.694,3.69,3.6905,133
20120501|2012-04-12 23:00,13,3.69,3.6915,3.6875,3.69,171
20120501|2012-04-12 23:30,13,3.6905,3.692,3.6875,3.6885,232
20120501|2012-04-13 00:00,13,3.6885,3.6915,3.6845,3.691,522
20120501|2012-04-13 00:30,13,3.691,3.6985,3.687,3.6975,809
20120501|2012-04-13 01:00,13,3.697,3.698,3.686,3.6875,689
20120501|2012-04-13 01:30,13,3.6875,3.6875,3.68,3.682,1141
20120501|2012-04-13 02:00,13,3.682,3.69,3.68,3.682,1160
20120501|2012-04-13 02:30,13,3.681,3.681,3.6695,3.67,1799
20120501|2012-04-13 03:00,13,3.6695,3.6705,3.66,3.6625,1684
20120501|2012-04-13 03:30,13,3.6625,3.67,3.662,3.6675,682
20120501|2012-04-13 04:00,13,3.6675,3.67,3.659,3.6635,920
20120501|2012-04-13 04:30,13,3.6635,3.668,3.662,3.6635,871
20120501|2012-04-13 05:00,13,3.664,3.665,3.6615,3.664,643
20120501|2012-04-13 05:30,13,3.663,3.673,3.663,3.672,846
20120501|2012-04-13 06:00,13,3.6715,3.6825,3.6695,3.6805,987
20120501|2012-04-13 06:30,13,3.68,3.6845,3.667,3.67,1436
20120501|2012-04-13 07:00,13,3.67,3.6705,3.651,3.655,3643
20120501|2012-04-13 07:30,13,3.656,3.665,3.6515,3.661,2134
20120501|2012-04-13 08:00,13,3.661,3.6685,3.655,3.659,1479
20120501|2012-04-13 08:30,13,3.6585,3.659,3.6395,3.6405,3685
20120501|2012-04-13 09:00,13,3.64,3.642,3.63,3.633,4477
20120501|2012-04-13 09:30,13,3.633,3.6415,3.628,3.6355,3310
20120501|2012-04-13 10:00,13,3.6355,3.6365,3.6055,3.6105,5221
20120501|2012-04-13 10:30,13,3.61,3.6185,3.6085,3.6155,2225
20120501|2012-04-13 11:00,13,3.6155,3.623,3.613,3.6225,1237
20120501|2012-04-13 11:30,13,3.6225,3.629,3.6225,3.625,2255
20120501|2012-04-13 12:00,13,3.625,3.627,3.617,3.622,1348
20120501|2012-04-13 12:30,13,3.6215,3.6265,3.6195,3.6235,725
20120501|2012-04-13 13:00,13,3.6235,3.624,3.616,3.623,439
20120501|2012-04-13 13:30,13,3.622,3.627,3.6205,3.626,346
20120501|2012-04-13 14:00,13,3.6255,3.628,3.625,3.626,160
20120501|2012-04-13 14:30,13,3.627,3.627,3.6175,3.6185,331
20120501|2012-04-13 15:00,13,3.619,3.621,3.6155,3.6185,275
20120501|2012-04-13 15:30,13,3.618,3.6225,3.616,3.616,105
20120501|2012-04-13 16:00,13,3.616,3.6215,3.616,3.617,23
20120501|2012-04-15 17:00,16,3.627,3.627,3.611,3.614,361
20120501|2012-04-15 17:30,16,3.614,3.618,3.614,3.615,252
20120501|2012-04-15 18:00,16,3.615,3.6175,3.614,3.615,137
20120501|2012-04-15 18:30,16,3.614,3.6155,3.6045,3.6065,367
20120501|2012-04-15 19:00,16,3.605,3.612,3.591,3.592,1188
20120501|2012-04-15 19:30,16,3.591,3.591,3.582,3.584,862
20120501|2012-04-15 20:00,16,3.585,3.594,3.5825,3.5905,1096
20120501|2012-04-15 20:30,16,3.5915,3.5935,3.588,3.5915,510
20120501|2012-04-15 21:00,16,3.591,3.592,3.586,3.59,319
20120501|2012-04-15 21:30,16,3.5895,3.59,3.5855,3.589,202
20120501|2012-04-15 22:00,16,3.589,3.591,3.5855,3.59,203
20120501|2012-04-15 22:30,16,3.5895,3.5895,3.584,3.585,104
20120501|2012-04-15 23:00,16,3.585,3.587,3.584,3.5865,68
20120501|2012-04-15 23:30,16,3.587,3.588,3.569,3.57,1070
20120501|2012-04-16 00:00,16,3.571,3.5765,3.57,3.5765,432
20120501|2012-04-16 00:30,16,3.576,3.585,3.569,3.5775,1542
20120501|2012-04-16 01:00,16,3.5775,3.5825,3.5735,3.5815,819
20120501|2012-04-16 01:30,16,3.5815,3.582,3.569,3.5725,1241
20120501|2012-04-16 02:00,16,3.5725,3.581,3.569,3.581,1234
20120501|2012-04-16 02:30,16,3.5805,3.584,3.5745,3.5785,941
20120501|2012-04-16 03:00,16,3.578,3.588,3.575,3.587,1451
20120501|2012-04-16 03:30,16,3.587,3.602,3.5855,3.601,1812
20120501|2012-04-16 04:00,16,3.601,3.601,3.591,3.6,526
20120501|2012-04-16 04:30,16,3.6,3.6065,3.597,3.6065,864
20120501|2012-04-16 05:00,16,3.6065,3.616,3.603,3.6155,1268
20120501|2012-04-16 05:30,16,3.6155,3.616,3.6015,3.608,1292
20120501|2012-04-16 06:00,16,3.608,3.6085,3.5955,3.6015,1007
20120501|2012-04-16 06:30,16,3.6005,3.6205,3.6005,3.613,2169
20120501|2012-04-16 07:00,16,3.6125,3.621,3.608,3.6195,1574
20120501|2012-04-16 07:30,16,3.619,3.6345,3.6155,3.624,3240
20120501|2012-04-16 08:00,16,3.624,3.633,3.624,3.628,1420
20120501|2012-04-16 08:30,16,3.629,3.634,3.613,3.616,2466
20120501|2012-04-16 09:00,16,3.6155,3.616,3.592,3.6025,3964
20120501|2012-04-16 09:30,16,3.6025,3.611,3.5965,3.6035,2302
20120501|2012-04-16 10:00,16,3.603,3.608,3.594,3.594,1674
20120501|2012-04-16 10:30,16,3.5955,3.617,3.589,3.6105,2714
20120501|2012-04-16 11:00,16,3.6105,3.621,3.609,3.6145,989
20120501|2012-04-16 11:30,16,3.614,3.629,3.614,3.6275,2461
20120501|2012-04-16 12:00,16,3.627,3.628,3.621,3.6235,793
20120501|2012-04-16 12:30,16,3.6245,3.6395,3.624,3.633,1699
20120501|2012-04-16 13:00,16,3.6325,3.6335,3.629,3.6295,351
20120501|2012-04-16 13:30,16,3.629,3.635,3.6285,3.6315,266
20120501|2012-04-16 14:00,16,3.6315,3.6325,3.629,3.63,167
20120501|2012-04-16 14:30,16,3.63,3.632,3.629,3.63,172
20120501|2012-04-16 15:00,16,3.63,3.631,3.6265,3.6305,130
20120501|2012-04-16 15:30,16,3.63,3.6305,3.627,3.629,70
20120501|2012-04-16 16:00,16,3.6305,3.632,3.6295,3.6305,53
20120501|2012-04-16 17:00,17,3.628,3.629,3.6255,3.627,71
20120501|2012-04-16 17:30,17,3.626,3.626,3.623,3.6255,79
20120501|2012-04-16 18:00,17,3.624,3.6245,3.621,3.622,105
20120501|2012-04-16 18:30,17,3.623,3.625,3.623,3.6235,31
20120501|2012-04-16 19:00,17,3.622,3.6315,3.6215,3.624,332
20120501|2012-04-16 19:30,17,3.6235,3.629,3.614,3.614,494
20120501|2012-04-16 20:00,17,3.6145,3.6165,3.6035,3.606,1731
20120501|2012-04-16 20:30,17,3.606,3.6095,3.6025,3.605,554
20120501|2012-04-16 21:00,17,3.6055,3.6055,3.5935,3.5955,699
20120501|2012-04-16 21:30,17,3.5955,3.6065,3.5955,3.606,593
20120501|2012-04-16 22:00,17,3.606,3.6085,3.5965,3.604,881
20120501|2012-04-16 22:30,17,3.604,3.6105,3.603,3.61,159
20120501|2012-04-16 23:00,17,3.61,3.6125,3.6095,3.6115,386
20120501|2012-04-16 23:30,17,3.6115,3.612,3.605,3.61,296
20120501|2012-04-17 00:00,17,3.6105,3.6105,3.602,3.604,232
20120501|2012-04-17 00:30,17,3.6035,3.607,3.6015,3.605,571
20120501|2012-04-17 01:00,17,3.606,3.607,3.5985,3.599,804
20120501|2012-04-17 01:30,17,3.5985,3.5995,3.5865,3.5865,1628
20120501|2012-04-17 02:00,17,3.5865,3.6045,3.5845,3.602,1553
20120501|2012-04-17 02:30,17,3.602,3.613,3.5985,3.6115,762
20120501|2012-04-17 03:00,17,3.6115,3.6115,3.597,3.603,1156
20120501|2012-04-17 03:30,17,3.6025,3.613,3.6005,3.605,1166
20120501|2012-04-17 04:00,17,3.605,3.6165,3.604,3.6095,903
20120501|2012-04-17 04:30,17,3.611,3.6265,3.6105,3.6175,1442
20120501|2012-04-17 05:00,17,3.617,3.6235,3.615,3.6225,613
20120501|2012-04-17 05:30,17,3.623,3.6365,3.623,3.6335,1277
20120501|2012-04-17 06:00,17,3.633,3.6365,3.6245,3.635,1130
20120501|2012-04-17 06:30,17,3.635,3.6365,3.6145,3.6225,1534
20120501|2012-04-17 07:00,17,3.6225,3.6325,3.621,3.624,1420
20120501|2012-04-17 07:30,17,3.623,3.6265,3.6165,3.6205,1169
20120501|2012-04-17 08:00,17,3.6205,3.6335,3.6205,3.629,1900
20120501|2012-04-17 08:30,17,3.629,3.6345,3.6035,3.6145,2908
20120501|2012-04-17 09:00,17,3.615,3.629,3.609,3.623,2001
20120501|2012-04-17 09:30,17,3.623,3.652,3.623,3.6415,4658
20120501|2012-04-17 10:00,17,3.6425,3.649,3.641,3.644,1543
20120501|2012-04-17 10:30,17,3.644,3.6465,3.6345,3.642,1873
20120501|2012-04-17 11:00,17,3.642,3.6485,3.641,3.646,1141
20120501|2012-04-17 11:30,17,3.646,3.6495,3.645,3.6475,1215
20120501|2012-04-17 12:00,17,3.6475,3.6505,3.645,3.649,756
20120501|2012-04-17 12:30,17,3.649,3.6545,3.6465,3.647,847
20120501|2012-04-17 13:00,17,3.647,3.6475,3.645,3.646,281
20120501|2012-04-17 13:30,17,3.646,3.6485,3.645,3.6465,199
20120501|2012-04-17 14:00,17,3.6475,3.65,3.6465,3.6485,213
20120501|2012-04-17 14:30,17,3.649,3.649,3.643,3.645,324
20120501|2012-04-17 15:00,17,3.6445,3.647,3.6445,3.646,106
20120501|2012-04-17 15:30,17,3.646,3.647,3.642,3.6425,112
20120501|2012-04-17 16:00,17,3.642,3.6425,3.64,3.6405,59
20120501|2012-04-17 17:00,18,3.6435,3.6445,3.6395,3.642,67
20120501|2012-04-17 17:30,18,3.641,3.6465,3.6395,3.6455,106
20120501|2012-04-17 18:00,18,3.644,3.6455,3.6425,3.644,43
20120501|2012-04-17 18:30,18,3.643,3.647,3.642,3.646,155
20120501|2012-04-17 19:00,18,3.646,3.647,3.6405,3.641,313
20120501|2012-04-17 19:30,18,3.6415,3.654,3.64,3.6475,506
20120501|2012-04-17 20:00,18,3.648,3.6505,3.6365,3.641,1415
20120501|2012-04-17 20:30,18,3.6415,3.642,3.6355,3.6365,478
20120501|2012-04-17 21:00,18,3.6365,3.6385,3.635,3.6375,331
20120501|2012-04-17 21:30,18,3.6375,3.6375,3.626,3.6265,734
20120501|2012-04-17 22:00,18,3.6265,3.662,3.6255,3.6585,2488
20120501|2012-04-17 22:30,18,3.6575,3.667,3.6535,3.662,674
20120501|2012-04-17 23:00,18,3.6625,3.6635,3.6555,3.657,180
20120501|2012-04-17 23:30,18,3.6565,3.662,3.656,3.6585,156
20120501|2012-04-18 00:00,18,3.6585,3.6635,3.6585,3.6625,234
20120501|2012-04-18 00:30,18,3.6625,3.6695,3.6595,3.667,975
20120501|2012-04-18 01:00,18,3.667,3.6745,3.666,3.672,1249
20120501|2012-04-18 01:30,18,3.6715,3.6745,3.666,3.666,1230
20120501|2012-04-18 02:00,18,3.666,3.666,3.6525,3.6535,1346
20120501|2012-04-18 02:30,18,3.653,3.661,3.651,3.6575,749
20120501|2012-04-18 03:00,18,3.6575,3.6625,3.655,3.6565,849
20120501|2012-04-18 03:30,18,3.656,3.6605,3.647,3.647,830
20120501|2012-04-18 04:00,18,3.647,3.652,3.6425,3.648,925
20120501|2012-04-18 04:30,18,3.6485,3.651,3.646,3.651,384
20120501|2012-04-18 05:00,18,3.6505,3.6505,3.644,3.6445,512
20120501|2012-04-18 05:30,18,3.645,3.6505,3.643,3.6475,691
20120501|2012-04-18 06:00,18,3.6475,3.649,3.6305,3.637,1365
20120501|2012-04-18 06:30,18,3.6365,3.6365,3.6255,3.6305,1396
20120501|2012-04-18 07:00,18,3.632,3.6425,3.6275,3.6345,1736
20120501|2012-04-18 07:30,18,3.6345,3.6365,3.6165,3.618,2955
20120501|2012-04-18 08:00,18,3.618,3.6255,3.6165,3.623,1312
20120501|2012-04-18 08:30,18,3.6225,3.634,3.612,3.6275,2390
20120501|2012-04-18 09:00,18,3.628,3.6315,3.6205,3.625,1805
20120501|2012-04-18 09:30,18,3.625,3.6395,3.6235,3.6305,2154
20120501|2012-04-18 10:00,18,3.63,3.6305,3.618,3.6215,1427
20120501|2012-04-18 10:30,18,3.623,3.639,3.6195,3.633,2059
20120501|2012-04-18 11:00,18,3.6335,3.637,3.6305,3.631,1436
20120501|2012-04-18 11:30,18,3.631,3.6355,3.628,3.6305,1704
20120501|2012-04-18 12:00,18,3.63,3.6335,3.625,3.632,929
20120501|2012-04-18 12:30,18,3.6315,3.6325,3.6225,3.6235,528
20120501|2012-04-18 13:00,18,3.6235,3.63,3.6225,3.6275,203
20120501|2012-04-18 13:30,18,3.63,3.631,3.6285,3.63,160
20120501|2012-04-18 14:00,18,3.63,3.631,3.628,3.628,144
20120501|2012-04-18 14:30,18,3.6275,3.6295,3.6255,3.6285,135
20120501|2012-04-18 15:00,18,3.629,3.6295,3.6255,3.6255,65
20120501|2012-04-18 15:30,18,3.6255,3.63,3.6255,3.63,76
20120501|2012-04-18 16:00,18,3.6295,3.631,3.6285,3.631,18
20120501|2012-04-18 17:00,19,3.6285,3.631,3.6285,3.6285,39
20120501|2012-04-18 17:30,19,3.6285,3.629,3.627,3.6275,48
20120501|2012-04-18 18:00,19,3.629,3.6295,3.628,3.629,31
20120501|2012-04-18 18:30,19,3.629,3.631,3.627,3.627,179
20120501|2012-04-18 19:00,19,3.627,3.635,3.626,3.6285,280
20120501|2012-04-18 19:30,19,3.6285,3.6315,3.6195,3.6285,499
20120501|2012-04-18 20:00,19,3.6285,3.641,3.627,3.6375,950
20120501|2012-04-18 20:30,19,3.638,3.64,3.633,3.634,504
20120501|2012-04-18 21:00,19,3.6335,3.6455,3.6325,3.6415,569
20120501|2012-04-18 21:30,19,3.6405,3.644,3.639,3.64,336
20120501|2012-04-18 22:00,19,3.6395,3.643,3.6355,3.6375,290
20120501|2012-04-18 22:30,19,3.6375,3.6375,3.63,3.631,219
20120501|2012-04-18 23:00,19,3.6315,3.6315,3.625,3.627,163
20120501|2012-04-18 23:30,19,3.627,3.6285,3.622,3.6255,306
20120501|2012-04-19 00:00,19,3.6255,3.6295,3.6245,3.628,144
20120501|2012-04-19 00:30,19,3.6285,3.636,3.6275,3.6315,815
20120501|2012-04-19 01:00,19,3.631,3.6375,3.631,3.636,501
20120501|2012-04-19 01:30,19,3.6365,3.642,3.636,3.638,791
20120501|2012-04-19 02:00,19,3.639,3.653,3.6355,3.6505,1230
20120501|2012-04-19 02:30,19,3.651,3.654,3.644,3.652,1029
20120501|2012-04-19 03:00,19,3.652,3.6535,3.6475,3.6485,871
20120501|2012-04-19 03:30,19,3.6485,3.655,3.6375,3.642,1568
20120501|2012-04-19 04:00,19,3.642,3.647,3.639,3.645,638
20120501|2012-04-19 04:30,19,3.6445,3.6485,3.6425,3.647,409
20120501|2012-04-19 05:00,19,3.647,3.647,3.633,3.635,770
20120501|2012-04-19 05:30,19,3.6345,3.637,3.627,3.6275,687
20120501|2012-04-19 06:00,19,3.6285,3.632,3.616,3.6165,1605
20120501|2012-04-19 06:30,19,3.617,3.6225,3.6105,3.621,2219
20120501|2012-04-19 07:00,19,3.6215,3.6225,3.6125,3.618,1445
20120501|2012-04-19 07:30,19,3.6175,3.62,3.5975,3.6035,3925
20120501|2012-04-19 08:00,19,3.6045,3.626,3.602,3.62,2991
20120501|2012-04-19 08:30,19,3.621,3.6315,3.612,3.622,2656
20120501|2012-04-19 09:00,19,3.62,3.623,3.6005,3.6185,3997
20120501|2012-04-19 09:30,19,3.6185,3.636,3.6175,3.63,2400
20120501|2012-04-19 10:00,19,3.6305,3.632,3.616,3.6175,1768
20120501|2012-04-19 10:30,19,3.6185,3.6335,3.6155,3.631,1366
20120501|2012-04-19 11:00,19,3.631,3.632,3.621,3.622,1476
20120501|2012-04-19 11:30,19,3.622,3.6295,3.6195,3.627,1674
20120501|2012-04-19 12:00,19,3.627,3.631,3.6235,3.63,714
20120501|2012-04-19 12:30,19,3.63,3.632,3.625,3.627,595
20120501|2012-04-19 13:00,19,3.6265,3.629,3.6195,3.621,407
20120501|2012-04-19 13:30,19,3.6205,3.6215,3.6165,3.62,375
20120501|2012-04-19 14:00,19,3.62,3.6255,3.618,3.6255,295
20120501|2012-04-19 14:30,19,3.6245,3.627,3.623,3.6265,198
20120501|2012-04-19 15:00,19,3.627,3.632,3.627,3.632,193
20120501|2012-04-19 15:30,19,3.63,3.63,3.629,3.6295,30
20120501|2012-04-19 16:00,19,3.628,3.63,3.627,3.6285,11
20120501|2012-04-19 17:00,20,3.6285,3.6285,3.6245,3.627,83
20120501|2012-04-19 17:30,20,3.627,3.6315,3.626,3.6315,41
20120501|2012-04-19 18:00,20,3.631,3.632,3.628,3.629,61
20120501|2012-04-19 18:30,20,3.6295,3.63,3.628,3.63,32
20120501|2012-04-19 19:00,20,3.629,3.63,3.6255,3.6265,57
20120501|2012-04-19 19:30,20,3.6265,3.635,3.626,3.635,360
20120501|2012-04-19 20:00,20,3.6355,3.6385,3.6245,3.627,911
20120501|2012-04-19 20:30,20,3.627,3.6325,3.6255,3.6305,537
20120501|2012-04-19 21:00,20,3.6305,3.631,3.6255,3.628,267
20120501|2012-04-19 21:30,20,3.628,3.6315,3.628,3.629,219
20120501|2012-04-19 22:00,20,3.629,3.6435,3.6285,3.641,1070
20120501|2012-04-19 22:30,20,3.641,3.644,3.638,3.6395,352
20120501|2012-04-19 23:00,20,3.639,3.6415,3.639,3.639,61
20120501|2012-04-19 23:30,20,3.642,3.6455,3.6415,3.6435,171
20120501|2012-04-20 00:00,20,3.644,3.645,3.6425,3.6445,118
20120501|2012-04-20 00:30,20,3.643,3.651,3.642,3.6475,838
20120501|2012-04-20 01:00,20,3.648,3.649,3.642,3.646,421
20120501|2012-04-20 01:30,20,3.6455,3.649,3.639,3.639,878
20120501|2012-04-20 02:00,20,3.639,3.6445,3.6335,3.64,1526
20120501|2012-04-20 02:30,20,3.641,3.6465,3.6365,3.644,828
20120501|2012-04-20 03:00,20,3.6445,3.6505,3.6425,3.647,958
20120501|2012-04-20 03:30,20,3.6475,3.6505,3.637,3.638,914
20120501|2012-04-20 04:00,20,3.639,3.6425,3.636,3.6395,385
20120501|2012-04-20 04:30,20,3.6395,3.648,3.6385,3.6455,528
20120501|2012-04-20 05:00,20,3.646,3.65,3.6405,3.6415,1114
20120501|2012-04-20 05:30,20,3.642,3.649,3.6405,3.645,543
20120501|2012-04-20 06:00,20,3.645,3.648,3.6415,3.6445,471
20120501|2012-04-20 06:30,20,3.644,3.6495,3.641,3.6465,743
20120501|2012-04-20 07:00,20,3.6475,3.683,3.6475,3.6785,6016
20120501|2012-04-20 07:30,20,3.679,3.685,3.6735,3.6785,2158
20120501|2012-04-20 08:00,20,3.6785,3.683,3.6765,3.6815,1390
20120501|2012-04-20 08:30,20,3.681,3.6895,3.6765,3.6835,2635
20120501|2012-04-20 09:00,20,3.684,3.699,3.6765,3.695,3246
20120501|2012-04-20 09:30,20,3.696,3.699,3.69,3.6955,1721
20120501|2012-04-20 10:00,20,3.6955,3.7085,3.6925,3.706,2117
20120501|2012-04-20 10:30,20,3.705,3.7125,3.695,3.7015,3013
20120501|2012-04-20 11:00,20,3.7015,3.7035,3.698,3.6995,943
20120501|2012-04-20 11:30,20,3.7,3.701,3.6925,3.698,2283
20120501|2012-04-20 12:00,20,3.6985,3.6985,3.6955,3.6965,668
20120501|2012-04-20 12:30,20,3.696,3.697,3.692,3.695,458
20120501|2012-04-20 13:00,20,3.6945,3.6945,3.6865,3.689,556
20120501|2012-04-20 13:30,20,3.6885,3.692,3.688,3.6905,179
20120501|2012-04-20 14:00,20,3.69,3.691,3.6865,3.689,268
20120501|2012-04-20 14:30,20,3.6885,3.692,3.6855,3.686,295
20120501|2012-04-20 15:00,20,3.686,3.6915,3.6855,3.6915,157
20120501|2012-04-20 15:30,20,3.69,3.692,3.69,3.692,29
20120501|2012-04-20 16:00,20,3.691,3.692,3.6885,3.6895,48
20120501|2012-04-22 17:00,23,3.687,3.6895,3.6785,3.683,186
20120501|2012-04-22 17:30,23,3.6845,3.6865,3.6835,3.6865,49
20120501|2012-04-22 18:00,23,3.685,3.6915,3.685,3.6895,169
20120501|2012-04-22 18:30,23,3.69,3.692,3.6895,3.6915,74
20120501|2012-04-22 19:00,23,3.691,3.6915,3.6855,3.6875,189
20120501|2012-04-22 19:30,23,3.687,3.688,3.6775,3.6775,371
20120501|2012-04-22 20:00,23,3.6775,3.68,3.6705,3.6715,1624
20120501|2012-04-22 20:30,23,3.6715,3.6715,3.6645,3.6665,1001
20120501|2012-04-22 21:00,23,3.667,3.6675,3.6575,3.664,1171
20120501|2012-04-22 21:30,23,3.664,3.671,3.6615,3.6655,805
20120501|2012-04-22 22:00,23,3.666,3.669,3.6575,3.66,806
20120501|2012-04-22 22:30,23,3.66,3.6645,3.6585,3.6615,304
20120501|2012-04-22 23:00,23,3.663,3.6645,3.66,3.6645,169
20120501|2012-04-22 23:30,23,3.664,3.6705,3.664,3.668,388
20120501|2012-04-23 00:00,23,3.668,3.6685,3.663,3.664,205
20120501|2012-04-23 00:30,23,3.6645,3.665,3.654,3.6575,997
20120501|2012-04-23 01:00,23,3.658,3.658,3.6525,3.6545,743
20120501|2012-04-23 01:30,23,3.654,3.6575,3.649,3.649,1507
20120501|2012-04-23 02:00,23,3.6495,3.6495,3.6335,3.639,2175
20120501|2012-04-23 02:30,23,3.6375,3.6395,3.6275,3.634,2469
20120501|2012-04-23 03:00,23,3.6335,3.648,3.629,3.646,1989
20120501|2012-04-23 03:30,23,3.646,3.6475,3.632,3.633,1115
20120501|2012-04-23 04:00,23,3.6325,3.6365,3.628,3.6335,1273
20120501|2012-04-23 04:30,23,3.6335,3.639,3.6325,3.635,644
20120501|2012-04-23 05:00,23,3.6355,3.6365,3.63,3.6315,538
20120501|2012-04-23 05:30,23,3.632,3.639,3.632,3.6365,819
20120501|2012-04-23 06:00,23,3.6365,3.643,3.632,3.639,1095
20120501|2012-04-23 06:30,23,3.64,3.6415,3.6205,3.625,2646
20120501|2012-04-23 07:00,23,3.6255,3.6255,3.608,3.611,4342
20120501|2012-04-23 07:30,23,3.611,3.6205,3.6105,3.6165,1462
20120501|2012-04-23 08:00,23,3.6165,3.6165,3.6035,3.6125,2148
20120501|2012-04-23 08:30,23,3.6115,3.625,3.607,3.619,2735
20120501|2012-04-23 09:00,23,3.6185,3.6185,3.605,3.61,2330
20120501|2012-04-23 09:30,23,3.61,3.6185,3.608,3.617,1539
20120501|2012-04-23 10:00,23,3.6175,3.6245,3.6165,3.62,1488
20120501|2012-04-23 10:30,23,3.62,3.632,3.62,3.628,2083
20120501|2012-04-23 11:00,23,3.6285,3.631,3.623,3.6265,947
20120501|2012-04-23 11:30,23,3.6265,3.6305,3.6245,3.626,1060
20120501|2012-04-23 12:00,23,3.626,3.627,3.623,3.626,686
20120501|2012-04-23 12:30,23,3.6265,3.634,3.626,3.631,567
20120501|2012-04-23 13:00,23,3.63,3.6375,3.629,3.6335,407
20120501|2012-04-23 13:30,23,3.634,3.6375,3.6325,3.6335,340
20120501|2012-04-23 14:00,23,3.634,3.6375,3.6335,3.6375,113
20120501|2012-04-23 14:30,23,3.6375,3.641,3.6365,3.637,420
20120501|2012-04-23 15:00,23,3.637,3.64,3.637,3.638,54
20120501|2012-04-23 15:30,23,3.64,3.6415,3.6295,3.6335,348
20120501|2012-04-23 16:00,23,3.6335,3.6335,3.6295,3.6295,79
20120501|2012-04-23 17:00,24,3.6315,3.634,3.631,3.6315,53
20120501|2012-04-23 17:30,24,3.6305,3.6325,3.6285,3.6295,81
20120501|2012-04-23 18:00,24,3.6305,3.6315,3.629,3.629,30
20120501|2012-04-23 18:30,24,3.629,3.63,3.6275,3.6275,37
20120501|2012-04-23 19:00,24,3.6295,3.631,3.625,3.63,185
20120501|2012-04-23 19:30,24,3.6315,3.6425,3.6305,3.641,463
20120501|2012-04-23 20:00,24,3.6415,3.6475,3.634,3.6425,1223
20120501|2012-04-23 20:30,24,3.6415,3.6515,3.6375,3.65,1133
20120501|2012-04-23 21:00,24,3.65,3.658,3.65,3.655,1101
20120501|2012-04-23 21:30,24,3.655,3.655,3.644,3.644,536
20120501|2012-04-23 22:00,24,3.645,3.649,3.6365,3.641,1253
20120501|2012-04-23 22:30,24,3.6415,3.643,3.6355,3.637,383
20120501|2012-04-23 23:00,24,3.637,3.643,3.6365,3.642,87
20120501|2012-04-23 23:30,24,3.642,3.643,3.6405,3.6425,120
20120501|2012-04-24 00:00,24,3.643,3.643,3.6375,3.641,209
20120501|2012-04-24 00:30,24,3.6415,3.6465,3.6405,3.6455,491
20120501|2012-04-24 01:00,24,3.6455,3.6515,3.644,3.6475,1076
20120501|2012-04-24 01:30,24,3.6475,3.657,3.647,3.6525,1002
20120501|2012-04-24 02:00,24,3.6525,3.661,3.6525,3.658,1040
20120501|2012-04-24 02:30,24,3.6585,3.663,3.657,3.6595,765
20120501|2012-04-24 03:00,24,3.6585,3.669,3.658,3.667,1081
20120501|2012-04-24 03:30,24,3.667,3.6675,3.66,3.661,651
20120501|2012-04-24 04:00,24,3.6605,3.663,3.6525,3.6545,864
20120501|2012-04-24 04:30,24,3.655,3.6605,3.655,3.6575,328
20120501|2012-04-24 05:00,24,3.657,3.6575,3.651,3.6535,544
20120501|2012-04-24 05:30,24,3.653,3.66,3.6525,3.657,326
20120501|2012-04-24 06:00,24,3.6585,3.666,3.657,3.663,1065
20120501|2012-04-24 06:30,24,3.6625,3.6715,3.658,3.671,1364
20120501|2012-04-24 07:00,24,3.671,3.6725,3.663,3.665,1554
20120501|2012-04-24 07:30,24,3.6645,3.666,3.6565,3.6585,1419
20120501|2012-04-24 08:00,24,3.6585,3.669,3.6575,3.667,1529
20120501|2012-04-24 08:30,24,3.667,3.6755,3.6635,3.673,1853
20120501|2012-04-24 09:00,24,3.672,3.684,3.6705,3.6745,3596
20120501|2012-04-24 09:30,24,3.675,3.688,3.6745,3.6825,2183
20120501|2012-04-24 10:00,24,3.683,3.6845,3.675,3.675,1309
20120501|2012-04-24 10:30,24,3.6755,3.6785,3.666,3.677,1948
20120501|2012-04-24 11:00,24,3.677,3.678,3.67,3.6725,1003
20120501|2012-04-24 11:30,24,3.672,3.6735,3.6675,3.673,1837
20120501|2012-04-24 12:00,24,3.673,3.675,3.671,3.673,828
20120501|2012-04-24 12:30,24,3.6725,3.6745,3.666,3.6675,515
20120501|2012-04-24 13:00,24,3.667,3.6685,3.665,3.668,269
20120501|2012-04-24 13:30,24,3.6685,3.6745,3.6665,3.6715,241
20120501|2012-04-24 14:00,24,3.672,3.6735,3.669,3.67,140
20120501|2012-04-24 14:30,24,3.6705,3.6745,3.67,3.674,154
20120501|2012-04-24 15:00,24,3.674,3.675,3.672,3.674,69
20120501|2012-04-24 15:30,24,3.6745,3.6775,3.6745,3.677,209
20120501|2012-04-24 16:00,24,3.677,3.678,3.6745,3.6775,37
20120501|2012-04-24 17:00,25,3.677,3.682,3.6765,3.6805,160
20120501|2012-04-24 17:30,25,3.681,3.682,3.678,3.68,88
20120501|2012-04-24 18:00,25,3.679,3.679,3.678,3.678,56
20120501|2012-04-24 18:30,25,3.6785,3.684,3.6785,3.6825,182
20120501|2012-04-24 19:00,25,3.6825,3.6855,3.6785,3.6815,315
20120501|2012-04-24 19:30,25,3.681,3.681,3.6715,3.6715,308
20120501|2012-04-24 20:00,25,3.6725,3.673,3.6605,3.668,1367
20120501|2012-04-24 20:30,25,3.668,3.6715,3.6645,3.6715,403
20120501|2012-04-24 21:00,25,3.672,3.676,3.669,3.6745,502
20120501|2012-04-24 21:30,25,3.6735,3.6745,3.667,3.67,230
20120501|2012-04-24 22:00,25,3.6705,3.673,3.6705,3.672,213
20120501|2012-04-24 22:30,25,3.672,3.673,3.6705,3.671,34
20120501|2012-04-24 23:00,25,3.6705,3.6725,3.6705,3.671,43
20120501|2012-04-24 23:30,25,3.6715,3.672,3.6705,3.671,87
20120501|2012-04-25 00:00,25,3.671,3.672,3.67,3.6705,130
20120501|2012-04-25 00:30,25,3.67,3.673,3.668,3.6695,401
20120501|2012-04-25 01:00,25,3.6695,3.6705,3.664,3.6695,715
20120501|2012-04-25 01:30,25,3.6695,3.671,3.6665,3.67,373
20120501|2012-04-25 02:00,25,3.6695,3.681,3.6685,3.6795,872
20120501|2012-04-25 02:30,25,3.679,3.6825,3.6765,3.6785,701
20120501|2012-04-25 03:00,25,3.6785,3.698,3.6755,3.6975,1613
20120501|2012-04-25 03:30,25,3.6975,3.7065,3.695,3.701,1776
20120501|2012-04-25 04:00,25,3.7015,3.7025,3.694,3.6985,692
20120501|2012-04-25 04:30,25,3.6985,3.708,3.6985,3.701,1043
20120501|2012-04-25 05:00,25,3.701,3.709,3.701,3.704,781
20120501|2012-04-25 05:30,25,3.704,3.706,3.7,3.702,771
20120501|2012-04-25 06:00,25,3.702,3.711,3.7015,3.71,840
20120501|2012-04-25 06:30,25,3.7095,3.715,3.7035,3.7085,1187
20120501|2012-04-25 07:00,25,3.7085,3.712,3.704,3.7075,1397
20120501|2012-04-25 07:30,25,3.7075,3.7075,3.6765,3.684,3872
20120501|2012-04-25 08:00,25,3.684,3.709,3.682,3.708,2629
20120501|2012-04-25 08:30,25,3.708,3.7145,3.7035,3.707,2402
20120501|2012-04-25 09:00,25,3.707,3.71,3.6985,3.7015,1955
20120501|2012-04-25 09:30,25,3.7005,3.7035,3.6945,3.696,1191
20120501|2012-04-25 10:00,25,3.6955,3.6995,3.6895,3.6975,1505
20120501|2012-04-25 10:30,25,3.698,3.706,3.6955,3.699,1929
20120501|2012-04-25 11:00,25,3.6985,3.7005,3.697,3.7005,684
20120501|2012-04-25 11:30,25,3.7,3.702,3.6875,3.702,2248
20120501|2012-04-25 12:00,25,3.7015,3.7095,3.7005,3.7015,1324
20120501|2012-04-25 12:30,25,3.7025,3.7075,3.702,3.704,627
20120501|2012-04-25 13:00,25,3.7035,3.711,3.6975,3.701,966
20120501|2012-04-25 13:30,25,3.701,3.707,3.693,3.707,505
20120501|2012-04-25 14:00,25,3.707,3.712,3.7055,3.706,435
20120501|2012-04-25 14:30,25,3.7055,3.7095,3.7045,3.7095,341
20120501|2012-04-25 15:00,25,3.7085,3.711,3.707,3.709,105
20120501|2012-04-25 15:30,25,3.7105,3.7125,3.709,3.71,131
20120501|2012-04-25 16:00,25,3.709,3.7095,3.707,3.7095,27
20120501|2012-04-25 17:00,26,3.709,3.712,3.7035,3.707,113
20120501|2012-04-25 17:30,26,3.705,3.7065,3.703,3.7065,62
20120501|2012-04-25 18:00,26,3.706,3.707,3.7045,3.706,65
20120501|2012-04-25 18:30,26,3.707,3.7085,3.7055,3.708,38
20120501|2012-04-25 19:00,26,3.7085,3.7085,3.7005,3.7015,204
20120501|2012-04-25 19:30,26,3.7015,3.7015,3.692,3.6925,340
20120501|2012-04-25 20:00,26,3.692,3.701,3.6885,3.697,1124
20120501|2012-04-25 20:30,26,3.697,3.6975,3.6895,3.6925,423
20120501|2012-04-25 21:00,26,3.6925,3.696,3.691,3.6945,222
20120501|2012-04-25 21:30,26,3.695,3.6965,3.693,3.696,363
20120501|2012-04-25 22:00,26,3.6955,3.7035,3.695,3.697,445
20120501|2012-04-25 22:30,26,3.697,3.6985,3.6965,3.6985,135
20120501|2012-04-25 23:00,26,3.6975,3.704,3.6975,3.7025,188
20120501|2012-04-25 23:30,26,3.702,3.706,3.7005,3.7015,245
20120501|2012-04-26 00:00,26,3.702,3.7055,3.7,3.702,168
20120501|2012-04-26 00:30,26,3.701,3.7065,3.6975,3.706,542
20120501|2012-04-26 01:00,26,3.707,3.7185,3.7065,3.7185,1106
20120501|2012-04-26 01:30,26,3.719,3.7245,3.717,3.72,1210
20120501|2012-04-26 02:00,26,3.7195,3.727,3.716,3.726,1190
20120501|2012-04-26 02:30,26,3.727,3.734,3.7245,3.7285,1071
20120501|2012-04-26 03:00,26,3.729,3.732,3.725,3.728,848
20120501|2012-04-26 03:30,26,3.7285,3.731,3.7245,3.725,493
20120501|2012-04-26 04:00,26,3.7245,3.727,3.722,3.7225,650
20120501|2012-04-26 04:30,26,3.722,3.729,3.7205,3.7255,487
20120501|2012-04-26 05:00,26,3.725,3.7305,3.721,3.726,498
20120501|2012-04-26 05:30,26,3.7255,3.73,3.722,3.7285,495
20120501|2012-04-26 06:00,26,3.7285,3.7395,3.7265,3.7375,871
20120501|2012-04-26 06:30,26,3.737,3.7385,3.7265,3.7345,1178
20120501|2012-04-26 07:00,26,3.7345,3.746,3.734,3.743,1534
20120501|2012-04-26 07:30,26,3.742,3.743,3.7305,3.7375,1636
20120501|2012-04-26 08:00,26,3.738,3.739,3.731,3.732,819
20120501|2012-04-26 08:30,26,3.732,3.735,3.726,3.7345,1298
20120501|2012-04-26 09:00,26,3.735,3.746,3.735,3.744,1625
20120501|2012-04-26 09:30,26,3.744,3.77,3.742,3.7615,4153
20120501|2012-04-26 10:00,26,3.7615,3.7695,3.7575,3.769,1842
20120501|2012-04-26 10:30,26,3.769,3.7705,3.761,3.761,1555
20120501|2012-04-26 11:00,26,3.761,3.7655,3.7595,3.7635,1006
20120501|2012-04-26 11:30,26,3.763,3.768,3.76,3.766,1474
20120501|2012-04-26 12:00,26,3.7655,3.771,3.763,3.7695,678
20120501|2012-04-26 12:30,26,3.769,3.777,3.769,3.774,721
20120501|2012-04-26 13:00,26,3.7745,3.783,3.7735,3.781,778
20120501|2012-04-26 13:30,26,3.781,3.785,3.7785,3.78,619
20120501|2012-04-26 14:00,26,3.78,3.7835,3.776,3.782,252
20120501|2012-04-26 14:30,26,3.782,3.783,3.78,3.7815,240
20120501|2012-04-26 15:00,26,3.7805,3.7815,3.78,3.7815,59
20120501|2012-04-26 15:30,26,3.78,3.7815,3.7755,3.7775,84
20120501|2012-04-26 16:00,26,3.778,3.778,3.7745,3.7775,41
20120501|2012-04-26 17:00,27,3.7715,3.772,3.763,3.7655,293
20120501|2012-04-26 17:30,27,3.765,3.7665,3.7625,3.766,78
20120501|2012-04-26 18:00,27,3.7655,3.768,3.7645,3.766,46
20120501|2012-04-26 18:30,27,3.766,3.766,3.7635,3.765,63
20120501|2012-04-26 19:00,27,3.7655,3.7655,3.759,3.764,235
20120501|2012-04-26 19:30,27,3.763,3.767,3.76,3.7605,223
20120501|2012-04-26 20:00,27,3.7615,3.762,3.753,3.7565,540
20120501|2012-04-26 20:30,27,3.757,3.7585,3.7535,3.7535,170
20120501|2012-04-26 21:00,27,3.7545,3.7555,3.7515,3.7535,172
20120501|2012-04-26 21:30,27,3.7525,3.7655,3.751,3.7655,205
20120501|2012-04-26 22:00,27,3.7655,3.766,3.7595,3.765,140
20120501|2012-04-26 22:30,27,3.764,3.766,3.762,3.764,211
20120501|2012-04-26 23:00,27,3.764,3.7685,3.764,3.7665,155
20120501|2012-04-26 23:30,27,3.7645,3.7685,3.76,3.7685,325
20120501|2012-04-27 00:00,27,3.7685,3.7705,3.765,3.7665,228
20120501|2012-04-27 00:30,27,3.7665,3.767,3.7615,3.7645,180
20120501|2012-04-27 01:00,27,3.764,3.764,3.757,3.7605,503
20120501|2012-04-27 01:30,27,3.7605,3.7605,3.751,3.7515,333
20120501|2012-04-27 02:00,27,3.751,3.7605,3.7485,3.7575,409
20120501|2012-04-27 02:30,27,3.758,3.767,3.7565,3.7665,483
20120501|2012-04-27 03:00,27,3.7675,3.78,3.765,3.7775,548
20120501|2012-04-27 03:30,27,3.777,3.784,3.7755,3.7755,302
20120501|2012-04-27 04:00,27,3.779,3.783,3.776,3.783,449
20120501|2012-04-27 04:30,27,3.7825,3.7895,3.7815,3.782,160
20120501|2012-04-27 05:00,27,3.781,3.784,3.7745,3.7835,103
20120501|2012-04-27 05:30,27,3.7845,3.787,3.7785,3.7795,252
20120501|2012-04-27 06:00,27,3.779,3.786,3.778,3.779,101
20120501|2012-04-27 06:30,27,3.7795,3.7945,3.772,3.7925,593
20120501|2012-04-27 07:00,27,3.792,3.804,3.792,3.803,586
20120501|2012-04-27 07:30,27,3.801,3.8035,3.7895,3.8015,712
20120501|2012-04-27 08:00,27,3.801,3.8115,3.8005,3.8075,485
20120501|2012-04-27 08:30,27,3.8085,3.8135,3.7925,3.8055,594
20120501|2012-04-27 09:00,27,3.805,3.8075,3.7925,3.8025,375
20120501|2012-04-27 09:30,27,3.8035,3.811,3.802,3.8095,243
20120501|2012-04-27 10:00,27,3.8085,3.813,3.805,3.808,238
20120501|2012-04-27 10:30,27,3.8085,3.814,3.8055,3.811,330
20120501|2012-04-27 11:00,27,3.8105,3.812,3.807,3.8115,249
20120501|2012-04-27 11:30,27,3.811,3.821,3.806,3.8195,384
20120501|2012-04-27 12:00,27,3.8195,3.824,3.817,3.823,485
20120501|2012-04-27 12:30,27,3.8225,3.8245,3.821,3.822,262
20120501|2012-04-27 13:00,27,3.8225,3.8225,3.82,3.821,133
20120501|2012-04-27 13:30,27,3.821,3.8245,3.8205,3.824,37
20120501|2012-04-27 14:00,27,3.824,3.825,3.8225,3.825,80
20120501|2012-04-27 14:30,27,3.8255,3.827,3.824,3.8245,147
20120501|2012-04-27 15:00,27,3.823,3.826,3.82,3.8245,68
20120501|2012-04-27 15:30,27,3.826,3.8365,3.826,3.8365,50
20120501|2012-04-27 16:00,27,3.835,3.835,3.8315,3.8315,2
20120501|2012-04-29 17:00,30,3.831,3.838,3.831,3.836,11
20120501|2012-04-29 17:30,30,3.8345,3.836,3.834,3.8355,11
20120501|2012-04-29 18:00,30,3.836,3.8375,3.836,3.836,5
20120501|2012-04-29 18:30,30,3.8395,3.8435,3.8395,3.843,42
20120501|2012-04-29 19:00,30,3.843,3.843,3.8305,3.8305,36
20120501|2012-04-29 19:30,30,3.8355,3.8355,3.8355,3.8355,6
20120501|2012-04-29 20:00,30,3.8345,3.8345,3.8345,3.8345,5
20120501|2012-04-29 20:30,30,3.834,3.8375,3.834,3.8375,13
20120501|2012-04-29 21:00,30,3.835,3.835,3.834,3.8345,11
20120501|2012-04-29 21:30,30,3.8325,3.8325,3.832,3.832,2
20120501|2012-04-29 22:00,30,3.8315,3.8325,3.831,3.8325,12
20120501|2012-04-29 23:00,30,3.836,3.8375,3.835,3.835,13
20120501|2012-04-29 23:30,30,3.8345,3.845,3.834,3.8425,280
20120501|2012-04-30 00:00,30,3.8425,3.8465,3.842,3.8465,76
20120501|2012-04-30 00:30,30,3.846,3.8505,3.846,3.8505,79
20120501|2012-04-30 01:00,30,3.85,3.851,3.8485,3.8485,28
20120501|2012-04-30 01:30,30,3.8485,3.8575,3.847,3.8575,21
20120501|2012-04-30 02:00,30,3.8575,3.859,3.8515,3.8555,102
20120501|2012-04-30 02:30,30,3.8575,3.8585,3.8535,3.8535,47
20120501|2012-04-30 03:00,30,3.8535,3.8535,3.8355,3.8355,121
20120501|2012-04-30 03:30,30,3.8355,3.8355,3.8165,3.8275,113
20120501|2012-04-30 04:00,30,3.8275,3.8305,3.817,3.817,116
20120501|2012-04-30 04:30,30,3.816,3.818,3.8065,3.817,118
20120501|2012-04-30 05:00,30,3.8155,3.816,3.8105,3.8135,60
20120501|2012-04-30 05:30,30,3.813,3.815,3.8095,3.8145,57
20120501|2012-04-30 06:00,30,3.815,3.82,3.815,3.818,65
20120501|2012-04-30 06:30,30,3.821,3.8215,3.807,3.808,144
20120501|2012-04-30 07:00,30,3.807,3.811,3.7995,3.811,146
20120501|2012-04-30 07:30,30,3.812,3.82,3.8015,3.82,80
20120501|2012-04-30 08:00,30,3.821,3.8255,3.817,3.8245,242
20120501|2012-04-30 08:30,30,3.8245,3.828,3.815,3.815,274
20120501|2012-04-30 09:00,30,3.8215,3.836,3.8215,3.829,105
20120501|2012-04-30 09:30,30,3.8265,3.833,3.823,3.8255,32
20120501|2012-04-30 10:00,30,3.8245,3.835,3.8245,3.8345,29
20120501|2012-04-30 10:30,30,3.833,3.835,3.8265,3.827,102
20120501|2012-04-30 11:00,30,3.827,3.832,3.8245,3.832,81
20120501|2012-04-30 11:30,30,3.8325,3.8335,3.8295,3.833,104
20120501|2012-04-30 12:00,30,3.8335,3.8365,3.8315,3.832,31
20120501|2012-04-30 12:30,30,3.832,3.8335,3.8285,3.8305,33
20120501|2012-04-30 13:00,30,3.8335,3.8365,3.833,3.833,33
20120501|2012-04-30 13:30,30,3.833,3.836,3.8325,3.8335,37
20120501|2012-04-30 14:00,30,3.8365,3.8415,3.8325,3.8415,12
20120501|2012-04-30 14:30,30,3.844,3.8445,3.844,3.8445,5
20120501|2012-04-30 15:00,30,3.84,3.84,3.8395,3.8395,4
20120501|2012-04-30 15:30,30,3.842,3.842,3.8395,3.8395,11
20120501|2012-04-30 17:00,1,3.8415,3.8435,3.8385,3.8385,3
20120501|2012-04-30 17:30,1,3.8405,3.8405,3.8405,3.8405,1
20120501|2012-04-30 18:00,1,3.8385,3.8385,3.8385,3.8385,1
20120501|2012-04-30 19:30,1,3.832,3.832,3.832,3.832,1
20120501|2012-04-30 20:00,1,3.825,3.825,3.8235,3.824,5
20120501|2012-04-30 20:30,1,3.8225,3.8225,3.8225,3.8225,1
20120501|2012-04-30 21:00,1,3.819,3.819,3.819,3.819,1
20120501|2012-04-30 22:30,1,3.825,3.825,3.825,3.825,2
20120501|2012-04-30 23:30,1,3.825,3.825,3.825,3.825,1
20120501|2012-05-01 00:30,1,3.8275,3.8275,3.8225,3.8225,11
20120501|2012-05-01 01:00,1,3.8255,3.8255,3.8255,3.8255,1
20120501|2012-05-01 01:30,1,3.827,3.8355,3.825,3.8355,14
20120501|2012-05-01 02:00,1,3.839,3.839,3.839,3.839,5
20120501|2012-05-01 02:30,1,3.85,3.855,3.85,3.855,14
20120501|2012-05-01 03:00,1,3.854,3.854,3.854,3.854,1
20120501|2012-05-01 04:30,1,3.8235,3.8235,3.8235,3.8235,1
20120501|2012-05-01 05:00,1,3.8195,3.8235,3.8195,3.8235,2
20120501|2012-05-01 05:30,1,3.817,3.821,3.817,3.821,2
20120501|2012-05-01 06:30,1,3.835,3.835,3.8285,3.829,13
20120501|2012-05-01 07:00,1,3.8285,3.8285,3.823,3.823,4
20120501|2012-05-01 07:30,1,3.838,3.838,3.838,3.838,1
20120501|2012-05-01 08:00,1,3.8305,3.834,3.8305,3.833,13
20120501|2012-05-01 08:30,1,3.8355,3.8355,3.829,3.832,47
20120501|2012-05-01 09:00,1,3.834,3.8525,3.834,3.844,142
20120501|2012-05-01 09:30,1,3.845,3.846,3.84,3.846,44
20120501|2012-05-01 10:00,1,3.847,3.847,3.8435,3.8435,3
20120501|2012-05-01 10:30,1,3.8435,3.8435,3.84,3.84,78
20120501|2012-05-01 11:00,1,3.84,3.84,3.84,3.84,7
20120501|2012-05-01 11:30,1,3.839,3.841,3.8385,3.841,12
20120501|2012-05-01 12:00,1,3.8405,3.8405,3.8375,3.84,5
20120501|2012-05-01 12:30,1,3.8385,3.839,3.8365,3.839,4
20120501|2012-05-01 13:00,1,3.838,3.8385,3.8355,3.8365,12
20120501|2012-05-01 13:30,1,3.838,3.838,3.838,3.838,3
20120501|2012-05-01 14:00,1,3.84,3.84,3.838,3.84,7
20120501|2012-05-01 14:30,1,3.839,3.839,3.834,3.834,8
20120501|2012-05-01 16:00,1,3.835,3.835,3.835,3.835,1
20120501|2012-05-01 19:30,2,3.83,3.83,3.8255,3.8255,4
20120501|2012-05-01 20:00,2,3.8175,3.8175,3.8175,3.8175,1
20120501|2012-05-01 21:00,2,3.8115,3.8115,3.808,3.808,16
20120501|2012-05-01 21:30,2,3.814,3.814,3.814,3.814,1
20120501|2012-05-01 23:30,2,3.82,3.82,3.8195,3.8195,2
20120501|2012-05-02 00:00,2,3.8195,3.8195,3.8195,3.8195,2
20120501|2012-05-02 00:30,2,3.819,3.819,3.819,3.819,2
20120501|2012-05-02 01:00,2,3.8205,3.821,3.8205,3.821,2
20120501|2012-05-02 01:30,2,3.818,3.8185,3.818,3.8185,2
20120501|2012-05-02 02:00,2,3.8215,3.8235,3.8215,3.8235,3
20120501|2012-05-02 02:30,2,3.8295,3.83,3.805,3.806,12
20120501|2012-05-02 03:00,2,3.8105,3.8105,3.8105,3.8105,4
20120501|2012-05-02 04:30,2,3.814,3.814,3.814,3.814,6
20120501|2012-05-02 05:00,2,3.802,3.802,3.7975,3.799,18
20120501|2012-05-02 05:30,2,3.794,3.795,3.787,3.787,8
20120501|2012-05-02 06:00,2,3.7915,3.7915,3.7915,3.7915,1
20120501|2012-05-02 06:30,2,3.79,3.79,3.79,3.79,1
20120501|2012-05-02 07:00,2,3.79,3.79,3.771,3.777,34
20120501|2012-05-02 07:30,2,3.782,3.782,3.7745,3.7745,4
20120501|2012-05-02 08:00,2,3.7765,3.778,3.7765,3.778,17
20120501|2012-05-02 08:30,2,3.7765,3.7795,3.774,3.774,36
20120501|2012-05-02 09:00,2,3.771,3.7715,3.766,3.7715,29
20120501|2012-05-02 09:30,2,3.7655,3.7765,3.7655,3.7765,21
20120501|2012-05-02 10:00,2,3.7755,3.7755,3.771,3.771,10
20120501|2012-05-02 10:30,2,3.775,3.78,3.775,3.78,9
20120501|2012-05-02 11:00,2,3.78,3.787,3.78,3.786,8
20120501|2012-05-02 11:30,2,3.7845,3.7845,3.782,3.782,3
20120501|2012-05-02 12:00,2,3.785,3.787,3.7845,3.785,16
20120501|2012-05-02 14:00,2,3.783,3.783,3.7795,3.7795,3
20120501|2012-05-02 14:30,2,3.783,3.7845,3.783,3.7845,2
20120501|2012-05-02 20:00,3,3.7845,3.7845,3.783,3.783,15
20120501|2012-05-02 21:30,3,3.774,3.776,3.774,3.776,3
20120501|2012-05-03 01:00,3,3.7635,3.767,3.7635,3.767,4
20120501|2012-05-03 01:30,3,3.762,3.762,3.762,3.762,2
20120501|2012-05-03 03:30,3,3.7675,3.7675,3.7675,3.7675,1
20120501|2012-05-03 04:30,3,3.7545,3.756,3.7545,3.756,2
20120501|2012-05-03 05:00,3,3.7575,3.7575,3.7575,3.7575,2
20120501|2012-05-03 05:30,3,3.755,3.755,3.755,3.755,1
20120501|2012-05-03 06:00,3,3.765,3.765,3.765,3.765,2
20120501|2012-05-03 07:00,3,3.756,3.756,3.756,3.756,1
20120501|2012-05-03 07:30,3,3.768,3.777,3.764,3.767,13
20120501|2012-05-03 08:00,3,3.7675,3.769,3.7675,3.769,2
20120501|2012-05-03 08:30,3,3.761,3.761,3.756,3.7595,5
20120501|2012-05-03 09:00,3,3.747,3.747,3.724,3.7335,34
20120501|2012-05-03 09:30,3,3.736,3.736,3.734,3.734,2
20120501|2012-05-03 10:00,3,3.7305,3.734,3.7305,3.734,3
20120501|2012-05-03 10:30,3,3.7365,3.737,3.7345,3.7345,16
20120501|2012-05-03 11:00,3,3.7355,3.7355,3.7355,3.7355,1
20120501|2012-05-03 11:30,3,3.7335,3.734,3.7335,3.7335,18
20120501|2012-05-03 12:00,3,3.7315,3.7335,3.7315,3.733,11
20120501|2012-05-03 12:30,3,3.7325,3.7325,3.73,3.732,11
20120501|2012-05-03 13:30,3,3.7345,3.7345,3.7345,3.7345,2
20120501|2012-05-03 14:00,3,3.7335,3.7335,3.73,3.73,29
20120501|2012-05-03 14:30,3,3.7345,3.7345,3.7345,3.7345,2
20120501|2012-05-03 15:00,3,3.7355,3.7355,3.7355,3.7355,1
20120501|2012-05-03 15:30,3,3.736,3.736,3.736,3.736,2
20120501|2012-05-03 17:00,4,3.7365,3.7365,3.7365,3.7365,1
20120501|2012-05-03 17:30,4,3.737,3.737,3.737,3.737,2
20120501|2012-05-03 19:30,4,3.7375,3.7375,3.7375,3.7375,1
20120501|2012-05-03 20:00,4,3.741,3.7475,3.741,3.7475,4
20120501|2012-05-03 21:30,4,3.7505,3.751,3.7505,3.751,3
20120501|2012-05-03 22:00,4,3.751,3.751,3.7505,3.7505,5
20120501|2012-05-04 00:30,4,3.75,3.75,3.75,3.75,1
20120501|2012-05-04 03:00,4,3.733,3.733,3.733,3.733,1
20120501|2012-05-04 03:30,4,3.736,3.736,3.725,3.725,11
20120501|2012-05-04 06:00,4,3.7495,3.7495,3.7495,3.7495,1
20120501|2012-05-04 06:30,4,3.743,3.7435,3.7425,3.7435,22
20120501|2012-05-04 07:00,4,3.7425,3.7425,3.7355,3.741,9
20120501|2012-05-04 07:30,4,3.747,3.7495,3.74,3.74,14
20120501|2012-05-04 08:00,4,3.739,3.741,3.739,3.739,17
20120501|2012-05-04 08:30,4,3.7425,3.7505,3.7425,3.7485,10
20120501|2012-05-04 09:00,4,3.753,3.7535,3.741,3.741,27
20120501|2012-05-04 09:30,4,3.739,3.7395,3.7055,3.7085,50
20120501|2012-05-04 10:00,4,3.7085,3.714,3.7085,3.714,19
20120501|2012-05-04 10:30,4,3.714,3.7145,3.712,3.7135,19
20120501|2012-05-04 11:00,4,3.7145,3.7145,3.714,3.714,3
20120501|2012-05-04 11:30,4,3.722,3.7265,3.722,3.7265,129
20120501|2012-05-04 12:00,4,3.7265,3.729,3.7245,3.725,13
20120501|2012-05-04 12:30,4,3.724,3.724,3.724,3.724,3
20120501|2012-05-04 13:00,4,3.723,3.724,3.723,3.724,6
20120501|2012-05-04 14:00,4,3.724,3.724,3.724,3.724,8
20120501|2012-05-04 14:30,4,3.7235,3.7245,3.7205,3.7205,18
20120501|2012-05-04 15:00,4,3.722,3.722,3.722,3.722,5
20120501|2012-05-04 15:30,4,3.723,3.723,3.723,3.723,1
20120501|2012-05-04 16:00,4,3.724,3.724,3.724,3.724,1
20120501|2012-05-06 17:00,7,3.708,3.708,3.694,3.694,2
20120501|2012-05-06 17:30,7,3.678,3.678,3.6765,3.6765,4
20120501|2012-05-06 18:30,7,3.687,3.687,3.6805,3.6805,5
20120501|2012-05-06 19:30,7,3.6845,3.685,3.6845,3.685,2
20120501|2012-05-06 20:00,7,3.6835,3.6835,3.6835,3.6835,2
20120501|2012-05-06 21:30,7,3.683,3.683,3.683,3.683,3
20120501|2012-05-07 02:00,7,3.6875,3.693,3.687,3.693,18
20120501|2012-05-07 03:30,7,3.7015,3.702,3.7015,3.702,3
20120501|2012-05-07 04:00,7,3.7005,3.711,3.7005,3.711,4
20120501|2012-05-07 04:30,7,3.723,3.7235,3.723,3.7235,2
20120501|2012-05-07 05:00,7,3.7245,3.7245,3.72,3.72,4
20120501|2012-05-07 06:00,7,3.717,3.7195,3.717,3.7195,8
20120501|2012-05-07 07:00,7,3.721,3.721,3.721,3.721,1
20120501|2012-05-07 07:30,7,3.735,3.735,3.726,3.726,5
20120501|2012-05-07 08:00,7,3.728,3.732,3.7275,3.732,10
20120501|2012-05-07 09:00,7,3.719,3.719,3.719,3.719,4
20120501|2012-05-07 09:30,7,3.715,3.7225,3.715,3.7225,5
20120501|2012-05-07 10:00,7,3.727,3.727,3.727,3.727,6
20120501|2012-05-07 10:30,7,3.7275,3.7275,3.7275,3.7275,1
20120501|2012-05-07 11:00,7,3.7315,3.736,3.7305,3.736,13
20120501|2012-05-07 11:30,7,3.7525,3.7785,3.7525,3.7765,18
20120501|2012-05-07 12:00,7,3.777,3.777,3.7655,3.7655,21
20120501|2012-05-07 12:30,7,3.769,3.769,3.769,3.769,2
20120501|2012-05-07 13:00,7,3.7665,3.7665,3.7605,3.7605,5
20120501|2012-05-07 14:30,7,3.7595,3.7615,3.7595,3.7615,2
20120501|2012-05-07 15:30,7,3.7605,3.7605,3.7605,3.7605,1
20120501|2012-05-07 19:00,8,3.7505,3.7505,3.7505,3.7505,1
20120501|2012-05-07 19:30,8,3.7485,3.751,3.7485,3.751,6
20120501|2012-05-07 20:00,8,3.741,3.742,3.7395,3.742,4
20120501|2012-05-08 02:30,8,3.725,3.725,3.725,3.725,1
20120501|2012-05-08 03:00,8,3.71,3.71,3.71,3.71,2
20120501|2012-05-08 05:30,8,3.704,3.7045,3.704,3.7045,10
20120501|2012-05-08 06:30,8,3.7075,3.7075,3.7075,3.7075,7
20120501|2012-05-08 07:00,8,3.699,3.7,3.6985,3.7,4
20120501|2012-05-08 07:30,8,3.6915,3.6915,3.6915,3.6915,1
20120501|2012-05-08 08:00,8,3.6935,3.6935,3.692,3.692,5
20120501|2012-05-08 08:30,8,3.685,3.685,3.6775,3.6775,15
20120501|2012-05-08 09:00,8,3.67,3.6755,3.67,3.6755,6
20120501|2012-05-08 09:30,8,3.671,3.672,3.671,3.672,5
20120501|2012-05-08 10:00,8,3.671,3.673,3.67,3.673,19
20120501|2012-05-08 10:30,8,3.6755,3.69,3.6755,3.69,5
20120501|2012-05-08 11:00,8,3.6875,3.6875,3.68,3.68,8
20120501|2012-05-08 11:30,8,3.6885,3.6885,3.684,3.684,9
20120501|2012-05-08 12:00,8,3.685,3.685,3.685,3.685,2
20120501|2012-05-08 12:30,8,3.686,3.688,3.6845,3.685,11
20120501|2012-05-08 13:00,8,3.686,3.686,3.686,3.686,1
20120501|2012-05-08 14:00,8,3.699,3.699,3.699,3.699,8
20120501|2012-05-08 14:30,8,3.6995,3.6995,3.6995,3.6995,4
20120501|2012-05-08 18:30,9,3.694,3.695,3.694,3.695,2
20120501|2012-05-08 21:30,9,3.688,3.6885,3.675,3.675,10
20120501|2012-05-08 22:00,9,3.676,3.676,3.676,3.676,1
20120501|2012-05-08 23:00,9,3.6755,3.6755,3.6755,3.6755,8
20120501|2012-05-08 23:30,9,3.6645,3.668,3.6645,3.668,4
20120501|2012-05-09 00:00,9,3.66,3.66,3.66,3.66,10
20120501|2012-05-09 04:30,9,3.66,3.66,3.6485,3.649,6
20120501|2012-05-09 05:00,9,3.645,3.645,3.645,3.645,4
20120501|2012-05-09 06:00,9,3.64,3.64,3.63,3.63,13
20120501|2012-05-09 06:30,9,3.638,3.638,3.638,3.638,2
20120501|2012-05-09 07:00,9,3.63,3.63,3.6165,3.6175,10
20120501|2012-05-09 07:30,9,3.6335,3.639,3.6335,3.6345,6
20120501|2012-05-09 08:00,9,3.638,3.643,3.638,3.643,9
20120501|2012-05-09 08:30,9,3.634,3.634,3.6335,3.6335,8
20120501|2012-05-09 09:00,9,3.64,3.6425,3.631,3.6315,22
20120501|2012-05-09 09:30,9,3.6395,3.64,3.6395,3.64,4
20120501|2012-05-09 10:00,9,3.643,3.643,3.643,3.643,5
20120501|2012-05-09 10:30,9,3.66,3.668,3.66,3.668,9
20120501|2012-05-09 11:00,9,3.6605,3.6605,3.6605,3.6605,1
20120501|2012-05-09 11:30,9,3.661,3.665,3.661,3.665,16
20120501|2012-05-09 12:00,9,3.669,3.669,3.669,3.669,3
20120501|2012-05-09 12:30,9,3.68,3.6855,3.68,3.6815,14
20120501|2012-05-09 14:00,9,3.67,3.67,3.67,3.67,1
20120501|2012-05-09 14:30,9,3.6705,3.6705,3.6705,3.6705,1
20120501|2012-05-09 15:00,9,3.67,3.672,3.67,3.672,11
20120501|2012-05-09 15:30,9,3.672,3.672,3.672,3.672,6
20120501|2012-05-09 16:00,9,3.67,3.671,3.67,3.671,6
20120501|2012-05-09 17:30,10,3.6715,3.6715,3.6715,3.6715,5
20120501|2012-05-09 20:00,10,3.677,3.6775,3.677,3.6775,10
20120501|2012-05-10 03:00,10,3.695,3.695,3.68,3.68,3
20120501|2012-05-10 03:30,10,3.6815,3.6815,3.6815,3.6815,1
20120501|2012-05-10 04:30,10,3.6645,3.6645,3.6645,3.6645,1
20120501|2012-05-10 05:00,10,3.661,3.6645,3.661,3.6645,2
20120501|2012-05-10 06:30,10,3.6895,3.6895,3.6895,3.6895,8
20120501|2012-05-10 07:30,10,3.716,3.716,3.716,3.716,1
20120501|2012-05-10 08:00,10,3.712,3.72,3.7115,3.72,124
20120501|2012-05-10 08:30,10,3.715,3.715,3.7105,3.7105,16
20120501|2012-05-10 09:00,10,3.6995,3.6995,3.6995,3.6995,4
20120501|2012-05-10 09:30,10,3.693,3.693,3.6825,3.6825,27
20120501|2012-05-10 10:00,10,3.6865,3.6945,3.6785,3.6945,53
20120501|2012-05-10 10:30,10,3.696,3.696,3.696,3.696,4
20120501|2012-05-10 11:00,10,3.6845,3.6845,3.682,3.682,16
20120501|2012-05-10 11:30,10,3.6865,3.692,3.6865,3.692,10
20120501|2012-05-10 12:00,10,3.6945,3.6945,3.6945,3.6945,1
20120501|2012-05-10 12:30,10,3.6965,3.697,3.6965,3.697,4
20120501|2012-05-10 14:00,10,3.6885,3.6885,3.6885,3.6885,1
20120501|2012-05-10 14:30,10,3.6815,3.6815,3.6815,3.6815,1
20120501|2012-05-10 15:00,10,3.6865,3.6885,3.6865,3.6885,6
20120501|2012-05-10 15:30,10,3.6885,3.6885,3.6815,3.6815,8
20120501|2012-05-10 16:00,10,3.6815,3.6815,3.6815,3.6815,1
20120501|2012-05-10 17:00,11,3.674,3.674,3.6725,3.6725,8
20120501|2012-05-10 18:00,11,3.681,3.681,3.681,3.681,1
20120501|2012-05-10 22:00,11,3.6755,3.6755,3.6755,3.6755,1
20120501|2012-05-11 00:30,11,3.665,3.665,3.665,3.665,1
20120501|2012-05-11 01:00,11,3.66,3.66,3.66,3.66,10
20120501|2012-05-11 02:00,11,3.65,3.65,3.65,3.65,1
20120501|2012-05-11 03:30,11,3.663,3.663,3.6615,3.6615,5
20120501|2012-05-11 05:00,11,3.6475,3.6475,3.6475,3.6475,12
20120501|2012-05-11 05:30,11,3.6325,3.6345,3.63,3.63,6
20120501|2012-05-11 06:30,11,3.634,3.634,3.634,3.634,8
20120501|2012-05-11 07:00,11,3.6335,3.6335,3.6335,3.6335,1
20120501|2012-05-11 07:30,11,3.632,3.632,3.632,3.632,2
20120501|2012-05-11 08:00,11,3.639,3.639,3.633,3.633,7
20120501|2012-05-11 09:00,11,3.662,3.662,3.662,3.662,10
20120501|2012-05-11 10:30,11,3.647,3.647,3.647,3.647,2
20120501|2012-05-11 11:30,11,3.648,3.648,3.648,3.648,8
20120501|2012-05-11 12:00,11,3.633,3.633,3.633,3.633,7
20120501|2012-05-11 12:30,11,3.635,3.635,3.635,3.635,10
20120501|2012-05-11 13:00,11,3.6365,3.6365,3.6365,3.6365,2
20120501|2012-05-11 13:30,11,3.6335,3.6335,3.6305,3.6305,4
20120501|2012-05-11 15:00,11,3.631,3.632,3.6305,3.6305,6
20120501|2012-05-11 15:30,11,3.6305,3.6305,3.6305,3.6305,9
20120501|2012-05-13 20:30,14,3.6565,3.6565,3.62,3.62,22
20120501|2012-05-13 21:00,14,3.623,3.623,3.623,3.623,2
20120501|2012-05-13 23:00,14,3.6245,3.6245,3.6245,3.6245,1
20120501|2012-05-14 00:30,14,3.61,3.61,3.6095,3.6095,9
20120501|2012-05-14 01:30,14,3.61,3.61,3.608,3.608,12
20120501|2012-05-14 02:00,14,3.6005,3.6005,3.5995,3.5995,4
20120501|2012-05-14 02:30,14,3.5915,3.5935,3.5915,3.5935,34
20120501|2012-05-14 03:00,14,3.58,3.58,3.58,3.58,7
20120501|2012-05-14 03:30,14,3.56,3.56,3.5555,3.5555,11
20120501|2012-05-14 04:00,14,3.574,3.574,3.574,3.574,1
20120501|2012-05-14 06:30,14,3.579,3.5845,3.579,3.5845,7
20120501|2012-05-14 07:30,14,3.5735,3.5735,3.57,3.57,3
20120501|2012-05-14 08:00,14,3.5735,3.5735,3.571,3.571,3
20120501|2012-05-14 08:30,14,3.57,3.5735,3.558,3.57,48
20120501|2012-05-14 09:00,14,3.5695,3.5695,3.5625,3.5625,6
20120501|2012-05-14 10:00,14,3.568,3.568,3.5665,3.5665,5
20120501|2012-05-14 10:30,14,3.5715,3.5715,3.5715,3.5715,3
20120501|2012-05-14 11:30,14,3.56,3.56,3.557,3.557,7
20120501|2012-05-14 12:00,14,3.556,3.556,3.544,3.544,17
20120501|2012-05-14 12:30,14,3.549,3.549,3.549,3.549,4
20120501|2012-05-14 13:00,14,3.5485,3.5485,3.5485,3.5485,1
20120501|2012-05-14 13:30,14,3.54,3.54,3.5255,3.5255,19
20120501|2012-05-14 14:00,14,3.524,3.524,3.524,3.524,2
20120501|2012-05-14 15:00,14,3.52,3.52,3.5185,3.5185,4
20120501|2012-05-14 15:30,14,3.517,3.517,3.517,3.517,4
20120501|2012-05-14 16:00,14,3.518,3.518,3.518,3.518,7
20120501|2012-05-14 17:00,15,3.52,3.522,3.52,3.522,4
20120501|2012-05-14 18:00,15,3.5315,3.5315,3.5315,3.5315,1
20120501|2012-05-15 01:00,15,3.5425,3.5425,3.5425,3.5425,6
20120501|2012-05-15 04:30,15,3.54,3.54,3.54,3.54,6
20120501|2012-05-15 05:00,15,3.5495,3.5495,3.5495,3.5495,1
20120501|2012-05-15 07:00,15,3.5435,3.5485,3.543,3.5435,8
20120501|2012-05-15 07:30,15,3.546,3.546,3.544,3.544,4
20120501|2012-05-15 08:00,15,3.5195,3.526,3.5195,3.525,53
20120501|2012-05-15 08:30,15,3.527,3.53,3.527,3.528,87
20120501|2012-05-15 09:00,15,3.5245,3.5245,3.5245,3.5245,1
20120501|2012-05-15 10:00,15,3.509,3.509,3.509,3.509,1
20120501|2012-05-15 10:30,15,3.512,3.5215,3.512,3.521,20
20120501|2012-05-15 11:30,15,3.5255,3.526,3.5205,3.521,13
20120501|2012-05-15 12:00,15,3.5225,3.5225,3.5225,3.5225,1
20120501|2012-05-15 13:00,15,3.52,3.52,3.52,3.52,1
20120501|2012-05-15 14:00,15,3.5105,3.5105,3.51,3.51,6
20120501|2012-05-15 14:30,15,3.495,3.4955,3.49,3.4945,18
20120501|2012-05-15 19:00,16,3.5055,3.5055,3.5055,3.5055,1
20120501|2012-05-15 19:30,16,3.511,3.511,3.511,3.511,1
20120501|2012-05-15 20:00,16,3.519,3.519,3.519,3.519,1
20120501|2012-05-15 22:30,16,3.49,3.49,3.4825,3.4825,33
20120501|2012-05-15 23:30,16,3.4835,3.4835,3.4835,3.4835,2
20120501|2012-05-16 00:30,16,3.4825,3.4825,3.482,3.482,2
20120501|2012-05-16 02:00,16,3.459,3.46,3.459,3.46,12
20120501|2012-05-16 02:30,16,3.461,3.461,3.461,3.461,5
20120501|2012-05-16 03:30,16,3.473,3.473,3.473,3.473,1
20120501|2012-05-16 06:30,16,3.472,3.4795,3.472,3.4795,12
20120501|2012-05-16 07:30,16,3.4825,3.4825,3.482,3.482,4
20120501|2012-05-16 08:00,16,3.488,3.488,3.486,3.486,2
20120501|2012-05-16 08:30,16,3.497,3.5025,3.497,3.5025,7
20120501|2012-05-16 09:00,16,3.503,3.5045,3.503,3.504,3
20120501|2012-05-16 09:30,16,3.5,3.5,3.5,3.5,1
20120501|2012-05-16 10:00,16,3.47,3.482,3.47,3.482,5
20120501|2012-05-16 10:30,16,3.4735,3.4735,3.4735,3.4735,1
20120501|2012-05-16 12:30,16,3.468,3.468,3.468,3.468,1
20120501|2012-05-16 13:00,16,3.4835,3.4845,3.4775,3.4775,3
20120501|2012-05-16 14:30,16,3.471,3.471,3.471,3.471,1
20120501|2012-05-16 15:30,16,3.473,3.475,3.473,3.475,18
20120501|2012-05-16 17:30,17,3.4825,3.4825,3.4825,3.4825,1
20120501|2012-05-17 00:00,17,3.5155,3.5165,3.5155,3.516,6
20120501|2012-05-17 06:00,17,3.487,3.487,3.485,3.485,8
20120501|2012-05-17 06:30,17,3.48,3.48,3.48,3.48,3
20120501|2012-05-17 07:00,17,3.4925,3.4925,3.4925,3.4925,3
20120501|2012-05-17 08:30,17,3.4775,3.4775,3.4655,3.4655,6
20120501|2012-05-17 09:00,17,3.4735,3.48,3.4735,3.475,8
20120501|2012-05-17 09:30,17,3.4675,3.4675,3.467,3.467,5
20120501|2012-05-17 10:00,17,3.473,3.473,3.473,3.473,3
20120501|2012-05-17 11:00,17,3.4665,3.4725,3.4665,3.4725,15
20120501|2012-05-17 12:30,17,3.475,3.475,3.475,3.475,3
20120501|2012-05-17 13:00,17,3.479,3.479,3.479,3.479,1
20120501|2012-05-17 13:30,17,3.47,3.47,3.47,3.47,2
20120501|2012-05-17 14:30,17,3.466,3.466,3.466,3.466,3
20120501|2012-05-17 15:30,17,3.464,3.464,3.464,3.464,4
20120501|2012-05-17 19:30,18,3.469,3.469,3.469,3.469,2
20120501|2012-05-17 20:00,18,3.479,3.479,3.479,3.479,2
20120501|2012-05-18 00:00,18,3.468,3.468,3.468,3.468,1
20120501|2012-05-18 06:30,18,3.505,3.505,3.505,3.505,5
20120501|2012-05-18 07:00,18,3.503,3.503,3.501,3.501,7
20120501|2012-05-18 07:30,18,3.501,3.501,3.501,3.501,5
20120501|2012-05-18 09:30,18,3.5015,3.5015,3.5015,3.5015,9
20120501|2012-05-18 10:30,18,3.5,3.5,3.4785,3.4785,4
20120501|2012-05-18 12:00,18,3.4685,3.4685,3.4685,3.4685,8
20120501|2012-05-18 13:30,18,3.447,3.4505,3.447,3.4505,32
20120501|2012-05-18 14:30,18,3.4485,3.4485,3.445,3.445,4
20120501|2012-05-18 15:30,18,3.4455,3.4455,3.4455,3.4455,1
20120501|2012-05-18 16:00,18,3.4465,3.451,3.4465,3.451,2
20120501|2012-05-20 17:00,21,3.4515,3.4515,3.446,3.446,11
20120501|2012-05-21 00:00,21,3.496,3.496,3.496,3.496,1
20120501|2012-05-21 07:00,21,3.491,3.491,3.4855,3.4855,6
20120501|2012-05-21 08:30,21,3.4845,3.4845,3.4845,3.4845,2
20120501|2012-05-21 09:00,21,3.4965,3.4965,3.496,3.496,38
20120501|2012-05-21 09:30,21,3.499,3.5015,3.499,3.5015,4
20120501|2012-05-21 11:00,21,3.5,3.5035,3.4995,3.5035,9
20120501|2012-05-21 12:00,21,3.504,3.504,3.504,3.504,15
20120501|2012-05-21 14:00,21,3.5155,3.5155,3.5125,3.5125,3
20120501|2012-05-21 15:00,21,3.5335,3.5335,3.5335,3.5335,2
20120501|2012-05-21 20:00,22,3.5175,3.5175,3.5175,3.5175,3
20120501|2012-05-21 21:30,22,3.515,3.515,3.515,3.515,1
20120501|2012-05-22 02:00,22,3.5135,3.5135,3.5135,3.5135,1
20120501|2012-05-22 06:00,22,3.4905,3.491,3.4905,3.491,2
20120501|2012-05-22 07:30,22,3.4965,3.4965,3.4965,3.4965,10
20120501|2012-05-22 08:30,22,3.4915,3.4915,3.4915,3.4915,6
20120501|2012-05-22 09:00,22,3.506,3.506,3.506,3.506,1
20120501|2012-05-22 10:30,22,3.497,3.497,3.497,3.497,2
20120501|2012-05-22 11:30,22,3.4925,3.4925,3.492,3.492,6
20120501|2012-05-22 12:00,22,3.4875,3.4875,3.4875,3.4875,1
20120501|2012-05-22 13:00,22,3.486,3.486,3.4855,3.4855,3
20120501|2012-05-22 14:00,22,3.481,3.481,3.481,3.481,2
20120501|2012-05-22 14:30,22,3.464,3.464,3.464,3.464,4
20120501|2012-05-22 18:30,23,3.4675,3.4675,3.4675,3.4675,2
20120501|2012-05-22 19:30,23,3.4615,3.4615,3.4615,3.4615,2
20120501|2012-05-22 20:00,23,3.465,3.465,3.465,3.465,3
20120501|2012-05-22 20:30,23,3.47,3.47,3.4695,3.4695,2
20120501|2012-05-23 01:00,23,3.44,3.44,3.44,3.44,5
20120501|2012-05-23 06:30,23,3.4305,3.4305,3.4305,3.4305,3
20120501|2012-05-23 08:00,23,3.434,3.435,3.431,3.431,12
20120501|2012-05-23 08:30,23,3.4195,3.4195,3.4195,3.4195,3
20120501|2012-05-23 09:00,23,3.4245,3.4245,3.4,3.4,8
20120501|2012-05-23 09:30,23,3.392,3.3985,3.392,3.3985,9
20120501|2012-05-23 10:00,23,3.402,3.402,3.402,3.402,2
20120501|2012-05-23 10:30,23,3.3985,3.3985,3.3985,3.3985,2
20120501|2012-05-23 11:00,23,3.3935,3.3935,3.3935,3.3935,1
20120501|2012-05-23 11:30,23,3.395,3.402,3.395,3.4,11
20120501|2012-05-23 12:00,23,3.4035,3.406,3.4035,3.406,6
20120501|2012-05-23 14:00,23,3.425,3.425,3.425,3.425,1
20120501|2012-05-23 20:30,24,3.4375,3.4405,3.4375,3.4405,10
20120501|2012-05-24 07:00,24,3.4395,3.4395,3.434,3.435,45
20120501|2012-05-24 07:30,24,3.436,3.436,3.427,3.427,8
20120501|2012-05-24 09:00,24,3.427,3.4325,3.427,3.4325,5
20120501|2012-05-24 09:30,24,3.445,3.445,3.4395,3.4395,14
20120501|2012-05-24 10:00,24,3.4485,3.4485,3.447,3.447,7
20120501|2012-05-24 12:00,24,3.4305,3.4305,3.4295,3.43,29
20120501|2012-05-24 12:30,24,3.422,3.422,3.419,3.419,2
20120501|2012-05-24 13:00,24,3.4235,3.4235,3.4235,3.4235,5
20120501|2012-05-24 14:00,24,3.436,3.436,3.436,3.436,1
20120501|2012-05-24 14:30,24,3.435,3.435,3.435,3.435,1
20120501|2012-05-25 05:30,25,3.454,3.454,3.4525,3.4525,22
20120501|2012-05-25 07:00,25,3.443,3.443,3.443,3.443,1
20120501|2012-05-25 08:30,25,3.456,3.456,3.456,3.456,1
20120501|2012-05-25 09:30,25,3.449,3.4495,3.449,3.4495,12
20120501|2012-05-25 10:00,25,3.454,3.454,3.454,3.454,2
20120501|2012-05-25 10:30,25,3.4555,3.4555,3.4555,3.4555,59
20120501|2012-05-25 11:00,25,3.45,3.45,3.45,3.45,1
20120501|2012-05-25 11:30,25,3.4505,3.4505,3.449,3.449,5
20120501|2012-05-25 12:00,25,3.447,3.447,3.447,3.447,2
20120501|2012-05-25 12:30,25,3.448,3.448,3.448,3.448,2
20120501|2012-05-25 13:00,25,3.4485,3.4485,3.4485,3.4485,2
20120501|2012-05-25 14:00,25,3.448,3.448,3.448,3.448,1
20120501|2012-05-25 15:00,25,3.4455,3.4455,3.4455,3.4455,1
20120501|2012-05-27 20:30,29,3.4745,3.4745,3.4745,3.4745,6
20120501|2012-05-28 08:30,29,3.4755,3.4755,3.4755,3.4755,1
20120501|2012-05-28 23:30,29,3.471,3.471,3.471,3.471,2
20120501|2012-05-29 02:00,29,3.487,3.487,3.487,3.487,1
20120501|2012-05-29 03:00,29,3.49,3.49,3.49,3.49,1
20120501|2012-05-29 07:00,29,3.4745,3.4745,3.4745,3.4745,2
20120501|2012-05-29 08:00,29,3.482,3.4945,3.482,3.4945,11
20120501|2012-05-29 11:30,29,3.462,3.4655,3.462,3.4655,6
20120601|2010-10-12 01:30,12,3.64,3.64,3.64,3.64,1
20120601|2010-10-20 10:30,20,3.7295,3.7295,3.7295,3.7295,1
20120601|2010-11-17 08:30,17,3.615,3.615,3.615,3.615,1
20120601|2011-02-18 15:00,18,4.4585,4.4585,4.4585,4.4585,1
20120601|2011-04-29 10:00,29,4.23,4.23,4.23,4.23,6
20120601|2011-05-06 02:30,6,4,4,4,4,1
20120601|2011-05-06 09:00,6,4.075,4.075,4.075,4.075,10
20120601|2011-05-11 08:00,11,4.015,4.015,4.015,4.015,6
20120601|2011-05-24 09:00,24,4.105,4.105,4.105,4.105,2
20120601|2011-05-26 09:00,26,4.165,4.165,4.165,4.165,1
20120601|2011-05-26 09:30,26,4.1485,4.1485,4.1485,4.1485,1
20120601|2011-05-31 11:30,31,4.235,4.235,4.235,4.235,1
20120601|2011-06-07 09:00,7,4.1585,4.1585,4.1585,4.1585,1
20120601|2011-06-07 20:30,8,4.158,4.158,4.158,4.158,1
20120601|2011-07-18 09:30,18,4.429,4.429,4.429,4.429,1
20120601|2011-08-08 13:00,8,3.9945,3.9945,3.9945,3.9945,1
20120601|2011-08-10 09:30,10,3.987,3.987,3.987,3.987,1
20120601|2011-08-10 12:00,10,3.951,3.951,3.951,3.951,1
20120601|2011-08-10 14:00,10,3.972,3.972,3.972,3.972,1
20120601|2011-08-10 14:30,10,3.9675,3.9675,3.9675,3.9675,1
20120601|2011-08-11 10:00,11,4.076,4.076,4.076,4.076,1
20120601|2011-08-12 09:30,12,4.0825,4.0825,4.0825,4.0825,2
20120601|2011-08-12 15:30,12,4.051,4.0545,4.051,4.0545,3
20120601|2011-08-15 09:30,15,4.0695,4.0695,4.0695,4.0695,1
20120601|2011-08-16 07:30,16,4.018,4.018,4.018,4.018,4
20120601|2011-08-16 08:30,16,4.03,4.03,4.03,4.03,3
20120601|2011-08-18 05:30,18,4.04,4.04,4.04,4.04,1
20120601|2011-08-18 11:30,18,4.0195,4.0195,4.0195,4.0195,2
20120601|2011-08-25 11:30,25,4.117,4.117,4.117,4.117,1
20120601|2011-08-25 15:00,25,4.138,4.138,4.138,4.138,1
20120601|2011-08-26 10:00,26,4.143,4.143,4.143,4.143,1
20120601|2011-09-01 11:30,1,4.1875,4.1875,4.1875,4.1875,1
20120601|2011-09-01 12:00,1,4.189,4.189,4.189,4.189,1
20120601|2011-09-12 06:00,12,3.9555,3.9555,3.9555,3.9555,1
20120601|2011-09-12 10:00,12,3.9925,3.9925,3.9925,3.9925,2
20120601|2011-09-13 13:30,13,4.0125,4.0125,4.0125,4.0125,1
20120601|2011-09-14 14:30,14,3.9475,3.9475,3.9475,3.9475,1
20120601|2011-09-16 11:00,16,3.9655,3.9655,3.9655,3.9655,1
20120601|2011-09-18 20:00,19,3.9,3.9,3.9,3.9,10
20120601|2011-09-19 04:00,19,3.85,3.85,3.85,3.85,8
20120601|2011-09-19 08:30,19,3.836,3.8365,3.836,3.8365,3
20120601|2011-09-19 10:00,19,3.8225,3.8225,3.8225,3.8225,1
20120601|2011-09-19 11:00,19,3.815,3.815,3.815,3.815,2
20120601|2011-09-19 11:30,19,3.8135,3.8135,3.8135,3.8135,1
20120601|2011-09-19 14:00,19,3.822,3.822,3.822,3.822,3
20120601|2011-09-19 18:00,20,3.795,3.795,3.79,3.79,7
20120601|2011-09-20 08:30,20,3.807,3.807,3.807,3.807,1
20120601|2011-09-20 09:00,20,3.811,3.811,3.811,3.811,1
20120601|2011-09-20 10:30,20,3.7855,3.7855,3.7855,3.7855,1
20120601|2011-09-21 15:00,21,3.74,3.74,3.74,3.74,3
20120601|2011-09-21 20:00,22,3.69,3.69,3.69,3.69,1
20120601|2011-09-22 00:30,22,3.6655,3.6655,3.6655,3.6655,1
20120601|2011-09-22 07:00,22,3.584,3.5845,3.584,3.5845,3
20120601|2011-09-22 07:30,22,3.5685,3.5685,3.5685,3.5685,1
20120601|2011-09-22 09:30,22,3.5675,3.5675,3.5675,3.5675,3
20120601|2011-09-22 10:00,22,3.5415,3.5415,3.5415,3.5415,1
20120601|2011-09-22 11:30,22,3.519,3.519,3.519,3.519,1
20120601|2011-09-22 13:30,22,3.4905,3.4905,3.4905,3.4905,1
20120601|2011-09-23 09:30,23,3.3855,3.3855,3.3855,3.3855,1
20120601|2011-09-23 10:00,23,3.3725,3.3725,3.3725,3.3725,1
20120601|2011-09-23 11:00,23,3.3635,3.3645,3.3635,3.3645,3
20120601|2011-09-23 11:30,23,3.358,3.358,3.358,3.358,1
20120601|2011-09-27 07:30,27,3.4505,3.4505,3.4505,3.4505,2
20120601|2011-09-27 09:30,27,3.5,3.5015,3.5,3.5015,2
20120601|2011-09-27 10:30,27,3.468,3.468,3.468,3.468,2
20120601|2011-09-28 13:30,28,3.228,3.228,3.228,3.228,1
20120601|2011-09-28 14:00,28,3.2345,3.2345,3.2345,3.2345,2
20120601|2011-09-28 14:30,28,3.2145,3.215,3.2145,3.215,5
20120601|2011-09-29 08:00,29,3.3075,3.308,3.3075,3.308,3
20120601|2011-09-29 11:00,29,3.3095,3.3105,3.3095,3.3105,4
20120601|2011-09-29 12:30,29,3.2835,3.2835,3.2835,3.2835,2
20120601|2011-09-29 13:00,29,3.25,3.25,3.25,3.25,1
20120601|2011-09-30 09:00,30,3.174,3.174,3.174,3.174,3
20120601|2011-09-30 09:30,30,3.174,3.174,3.174,3.174,3
20120601|2011-09-30 10:30,30,3.203,3.205,3.203,3.205,2
20120601|2011-09-30 14:00,30,3.18,3.18,3.18,3.18,1
20120601|2011-10-02 23:30,3,3.11,3.11,3.11,3.11,5
20120601|2011-10-03 11:00,3,3.1795,3.1795,3.1795,3.1795,1
20120601|2011-10-04 07:00,4,3.1095,3.127,3.1095,3.127,5
20120601|2011-10-07 11:30,7,3.315,3.315,3.313,3.313,3
20120601|2011-10-07 15:30,7,3.3345,3.3345,3.3345,3.3345,1
20120601|2011-10-11 08:00,11,3.288,3.288,3.288,3.288,1
20120601|2011-10-11 17:00,12,3.316,3.316,3.316,3.316,1
20120601|2011-10-12 08:00,12,3.421,3.421,3.421,3.421,1
20120601|2011-10-12 13:00,12,3.4215,3.4285,3.4215,3.4285,3
20120601|2011-10-13 08:00,13,3.3575,3.3575,3.3575,3.3575,3
20120601|2011-10-13 09:00,13,3.332,3.332,3.332,3.332,3
20120601|2011-10-13 17:00,14,3.3675,3.3675,3.3675,3.3675,1
20120601|2011-10-18 09:00,18,3.33,3.33,3.33,3.33,1
20120601|2011-10-19 07:30,19,3.345,3.345,3.345,3.345,1
20120601|2011-10-19 13:30,19,3.245,3.245,3.245,3.245,1
20120601|2011-10-19 14:00,19,3.245,3.245,3.245,3.245,1
20120601|2011-10-19 21:00,20,3.19,3.19,3.19,3.19,2
20120601|2011-10-20 09:30,20,3.15,3.15,3.15,3.15,1
20120601|2011-10-20 10:30,20,3.1075,3.1075,3.1065,3.1065,2
20120601|2011-10-20 11:30,20,3.089,3.089,3.089,3.089,1
20120601|2011-10-21 07:00,21,3.236,3.236,3.236,3.236,1
20120601|2011-10-21 09:30,21,3.2615,3.2615,3.2615,3.2615,1
20120601|2011-10-21 10:00,21,3.251,3.251,3.251,3.251,1
20120601|2011-10-21 15:00,21,3.29,3.29,3.29,3.29,2
20120601|2011-10-24 08:30,24,3.4045,3.4045,3.4045,3.4045,1
20120601|2011-10-26 07:00,26,3.539,3.539,3.539,3.539,1
20120601|2011-10-28 04:00,28,3.682,3.682,3.682,3.682,1
20120601|2011-10-28 12:30,28,3.732,3.732,3.732,3.732,1
20120601|2011-10-31 19:00,1,3.6325,3.6325,3.6325,3.6325,1
20120601|2011-11-01 09:30,1,3.55,3.55,3.5445,3.5445,21
20120601|2011-11-01 12:00,1,3.5395,3.5395,3.5395,3.5395,1
20120601|2011-11-02 14:30,2,3.623,3.623,3.623,3.623,1
20120601|2011-11-08 08:00,8,3.608,3.608,3.608,3.608,1
20120601|2011-11-09 08:00,9,3.533,3.533,3.533,3.533,1
20120601|2011-11-10 12:00,10,3.415,3.415,3.415,3.415,2
20120601|2011-11-18 07:00,18,3.4655,3.4655,3.4655,3.4655,1
20120601|2011-11-22 08:00,22,3.361,3.361,3.361,3.361,2
20120601|2011-11-22 14:00,22,3.3485,3.3485,3.3485,3.3485,3
20120601|2011-11-22 20:30,23,3.352,3.352,3.352,3.352,2
20120601|2011-11-23 10:00,23,3.3015,3.3015,3.3015,3.3015,1
20120601|2011-11-30 02:30,30,3.3445,3.3445,3.3445,3.3445,1
20120601|2011-11-30 08:30,30,3.5675,3.5675,3.5675,3.5675,3
20120601|2011-11-30 09:30,30,3.6275,3.6275,3.6275,3.6275,3
20120601|2011-11-30 10:00,30,3.645,3.645,3.645,3.645,3
20120601|2011-11-30 21:30,1,3.576,3.576,3.576,3.576,2
20120601|2011-12-01 06:00,1,3.577,3.577,3.577,3.577,2
20120601|2011-12-01 08:30,1,3.574,3.574,3.574,3.574,1
20120601|2011-12-01 12:00,1,3.551,3.551,3.551,3.551,1
20120601|2011-12-02 11:00,2,3.601,3.601,3.601,3.601,2
20120601|2011-12-02 12:00,2,3.5975,3.5975,3.5975,3.5975,1
20120601|2011-12-05 11:30,5,3.6325,3.6325,3.6325,3.6325,1
20120601|2011-12-06 11:30,6,3.593,3.593,3.593,3.593,1
20120601|2011-12-07 11:30,7,3.573,3.573,3.573,3.573,1
20120601|2011-12-08 11:30,8,3.5165,3.5165,3.5165,3.5165,1
20120601|2011-12-09 11:30,9,3.5755,3.5755,3.5755,3.5755,1
20120601|2011-12-12 03:30,12,3.4845,3.4845,3.4845,3.4845,1
20120601|2011-12-12 08:30,12,3.48,3.48,3.48,3.48,1
20120601|2011-12-12 11:30,12,3.4825,3.4825,3.4825,3.4825,1
20120601|2011-12-13 11:30,13,3.461,3.461,3.461,3.461,1
20120601|2011-12-13 14:30,13,3.4,3.4,3.4,3.4,1
20120601|2011-12-14 11:30,14,3.2985,3.2985,3.2985,3.2985,1
20120601|2011-12-14 15:30,14,3.299,3.299,3.299,3.299,1
20120601|2011-12-14 23:30,15,3.2745,3.2745,3.2745,3.2745,1
20120601|2011-12-15 01:30,15,3.2955,3.2955,3.2955,3.2955,1
20120601|2011-12-15 08:30,15,3.3155,3.318,3.3155,3.318,2
20120601|2011-12-15 11:00,15,3.2885,3.2885,3.2885,3.2885,1
20120601|2011-12-15 11:30,15,3.2905,3.291,3.284,3.284,5
20120601|2011-12-15 12:30,15,3.2965,3.2965,3.2965,3.2965,1
20120601|2011-12-15 13:00,15,3.298,3.298,3.298,3.298,1
20120601|2011-12-15 14:30,15,3.2755,3.2755,3.2755,3.2755,2
20120601|2011-12-16 07:30,16,3.3705,3.371,3.3705,3.371,2
20120601|2011-12-16 11:00,16,3.34,3.3405,3.34,3.3405,11
20120601|2011-12-16 11:30,16,3.3485,3.3485,3.3485,3.3485,2
20120601|2011-12-16 14:30,16,3.3735,3.3735,3.3735,3.3735,1
20120601|2011-12-18 18:00,19,3.3475,3.3475,3.3475,3.3475,2
20120601|2011-12-19 08:30,19,3.329,3.329,3.329,3.329,1
20120601|2011-12-19 11:30,19,3.3265,3.3265,3.3265,3.3265,1
20120601|2011-12-19 14:00,19,3.3175,3.3175,3.3175,3.3175,1
20120601|2011-12-19 19:00,20,3.328,3.328,3.328,3.328,1
20120601|2011-12-20 03:30,20,3.349,3.349,3.349,3.349,1
20120601|2011-12-20 12:00,20,3.3875,3.3875,3.3875,3.3875,1
20120601|2011-12-21 07:30,21,3.3915,3.3915,3.3915,3.3915,1
20120601|2011-12-21 08:30,21,3.3835,3.3835,3.3835,3.3835,1
20120601|2011-12-21 09:00,21,3.405,3.406,3.405,3.406,4
20120601|2011-12-21 12:00,21,3.411,3.411,3.411,3.411,1
20120601|2011-12-22 07:00,22,3.4405,3.443,3.4405,3.443,20
20120601|2011-12-22 12:00,22,3.4345,3.439,3.4345,3.439,3
20120601|2011-12-23 00:30,23,3.465,3.465,3.465,3.465,1
20120601|2011-12-23 10:30,23,3.4855,3.4855,3.4855,3.4855,1
20120601|2011-12-27 23:00,28,3.4315,3.4315,3.4315,3.4315,1
20120601|2011-12-28 04:30,28,3.4525,3.4525,3.4525,3.4525,1
20120601|2011-12-29 12:00,29,3.39,3.392,3.39,3.392,3
20120601|2011-12-30 10:00,30,3.455,3.455,3.455,3.455,1
20120601|2011-12-30 11:30,30,3.4555,3.4555,3.4555,3.4555,2
20120601|2011-12-30 12:30,30,3.452,3.452,3.452,3.452,1
20120601|2012-01-03 08:30,3,3.512,3.512,3.512,3.512,1
20120601|2012-01-04 07:30,4,3.4975,3.4975,3.4975,3.4975,1
20120601|2012-01-04 08:30,4,3.509,3.509,3.509,3.509,1
20120601|2012-01-04 09:30,4,3.453,3.453,3.453,3.453,1
20120601|2012-01-04 10:30,4,3.4595,3.4595,3.4595,3.4595,1
20120601|2012-01-05 08:00,5,3.425,3.425,3.425,3.425,1
20120601|2012-01-05 10:00,5,3.4135,3.4135,3.4135,3.4135,1
20120601|2012-01-06 03:30,6,3.442,3.442,3.442,3.442,1
20120601|2012-01-08 19:30,9,3.423,3.423,3.423,3.423,1
20120601|2012-01-09 01:30,9,3.443,3.443,3.443,3.443,1
20120601|2012-01-10 09:30,10,3.5155,3.5185,3.5155,3.5185,2
20120601|2012-01-10 11:30,10,3.531,3.5315,3.5305,3.531,5
20120601|2012-01-11 03:30,11,3.56,3.56,3.56,3.56,1
20120601|2012-01-11 14:30,11,3.568,3.568,3.568,3.568,1
20120601|2012-01-13 11:00,13,3.645,3.645,3.645,3.645,3
20120601|2012-01-17 08:30,17,3.7325,3.7325,3.7325,3.7325,1
20120601|2012-01-17 09:30,17,3.7375,3.738,3.7375,3.738,3
20120601|2012-01-17 10:00,17,3.7475,3.7475,3.7475,3.7475,3
20120601|2012-01-19 10:00,19,3.816,3.816,3.816,3.816,1
20120601|2012-01-26 03:30,26,3.912,3.912,3.912,3.912,1
20120601|2012-01-26 10:30,26,3.902,3.902,3.902,3.902,1
20120601|2012-01-30 07:00,30,3.846,3.846,3.846,3.846,1
20120601|2012-01-31 10:30,31,3.794,3.794,3.794,3.794,1
20120601|2012-01-31 12:00,31,3.8125,3.813,3.8125,3.813,2
20120601|2012-01-31 13:30,31,3.814,3.814,3.814,3.814,1
20120601|2012-02-01 07:30,1,3.822,3.822,3.8215,3.8215,2
20120601|2012-02-01 10:30,1,3.84,3.8405,3.84,3.8405,3
20120601|2012-02-01 11:00,1,3.857,3.857,3.857,3.857,1
20120601|2012-02-03 02:00,3,3.8005,3.8005,3.8005,3.8005,1
20120601|2012-02-03 10:30,3,3.909,3.913,3.909,3.913,4
20120601|2012-02-03 12:00,3,3.92,3.92,3.92,3.92,1
20120601|2012-02-03 13:30,3,3.924,3.924,3.924,3.924,1
20120601|2012-02-05 22:00,6,3.897,3.897,3.897,3.897,1
20120601|2012-02-06 07:30,6,3.85,3.8505,3.85,3.8505,2
20120601|2012-02-06 09:30,6,3.876,3.876,3.876,3.876,8
20120601|2012-02-06 12:30,6,3.8825,3.8825,3.8825,3.8825,1
20120601|2012-02-06 22:00,7,3.8545,3.8545,3.8545,3.8545,1
20120601|2012-02-07 06:30,7,3.83,3.83,3.823,3.823,7
20120601|2012-02-07 07:00,7,3.825,3.833,3.825,3.833,4
20120601|2012-02-07 11:30,7,3.8895,3.8905,3.888,3.888,10
20120601|2012-02-07 12:00,7,3.8965,3.8965,3.8965,3.8965,1
20120601|2012-02-08 00:00,8,3.935,3.935,3.935,3.935,1
20120601|2012-02-08 05:30,8,3.9345,3.9345,3.9345,3.9345,1
20120601|2012-02-08 07:00,8,3.9395,3.9395,3.9395,3.9395,1
20120601|2012-02-08 09:30,8,3.9275,3.9275,3.9275,3.9275,2
20120601|2012-02-08 11:00,8,3.917,3.917,3.917,3.917,3
20120601|2012-02-08 11:30,8,3.9105,3.9105,3.9105,3.9105,1
20120601|2012-02-08 13:30,8,3.9195,3.9195,3.9195,3.9195,3
20120601|2012-02-08 14:00,8,3.9195,3.9195,3.9195,3.9195,3
20120601|2012-02-08 17:30,9,3.91,3.9125,3.91,3.9125,3
20120601|2012-02-09 09:30,9,3.987,3.987,3.987,3.987,1
20120601|2012-02-09 12:30,9,3.9915,3.9915,3.9915,3.9915,2
20120601|2012-02-10 02:00,10,3.9515,3.9515,3.9515,3.9515,2
20120601|2012-02-10 02:30,10,3.9575,3.9575,3.9495,3.9495,5
20120601|2012-02-10 07:00,10,3.9015,3.9015,3.9015,3.9015,1
20120601|2012-02-13 08:00,13,3.8925,3.8925,3.8925,3.8925,14
20120601|2012-02-13 09:00,13,3.8505,3.8505,3.8505,3.8505,1
20120601|2012-02-14 01:00,14,3.832,3.832,3.832,3.832,1
20120601|2012-02-14 02:30,14,3.8395,3.8395,3.8395,3.8395,2
20120601|2012-02-14 06:30,14,3.8385,3.8385,3.8385,3.8385,1
20120601|2012-02-14 10:00,14,3.8255,3.8255,3.8255,3.8255,2
20120601|2012-02-15 10:30,15,3.8195,3.8195,3.8195,3.8195,1
20120601|2012-02-16 06:00,16,3.75,3.75,3.75,3.75,5
20120601|2012-02-16 10:00,16,3.792,3.792,3.792,3.792,1
20120601|2012-02-16 10:30,16,3.7975,3.7975,3.7975,3.7975,2
20120601|2012-02-16 11:30,16,3.813,3.813,3.813,3.813,2
20120601|2012-02-16 12:00,16,3.81,3.81,3.81,3.81,1
20120601|2012-02-16 15:30,16,3.826,3.826,3.826,3.826,1
20120601|2012-02-17 02:00,17,3.8195,3.8195,3.8195,3.8195,6
20120601|2012-02-17 05:00,17,3.813,3.813,3.8125,3.8125,5
20120601|2012-02-17 12:00,17,3.729,3.729,3.729,3.729,1
20120601|2012-02-17 13:30,17,3.7335,3.7335,3.7335,3.7335,1
20120601|2012-02-17 15:30,17,3.7335,3.7335,3.7335,3.7335,1
20120601|2012-02-20 02:30,21,3.78,3.78,3.78,3.78,1
20120601|2012-02-20 18:30,21,3.7545,3.7575,3.7545,3.7575,2
20120601|2012-02-20 19:00,21,3.78,3.78,3.78,3.78,1
20120601|2012-02-21 01:00,21,3.8005,3.8005,3.8005,3.8005,1
20120601|2012-02-21 05:30,21,3.7895,3.7895,3.7895,3.7895,1
20120601|2012-02-21 06:00,21,3.7895,3.7895,3.7895,3.7895,2
20120601|2012-02-21 07:30,21,3.8325,3.8325,3.8285,3.8285,2
20120601|2012-02-21 10:00,21,3.832,3.832,3.832,3.832,2
20120601|2012-02-21 11:30,21,3.8505,3.8505,3.8505,3.8505,1
20120601|2012-02-22 07:00,22,3.811,3.811,3.811,3.811,6
20120601|2012-02-22 07:30,22,3.8155,3.816,3.8155,3.816,6
20120601|2012-02-22 12:00,22,3.86,3.86,3.86,3.86,1
20120601|2012-02-23 00:00,23,3.826,3.826,3.826,3.826,12
20120601|2012-02-23 01:00,23,3.8465,3.8465,3.8465,3.8465,1
20120601|2012-02-23 09:00,23,3.8025,3.803,3.8025,3.803,11
20120601|2012-02-23 09:30,23,3.804,3.812,3.802,3.812,11
20120601|2012-02-23 21:00,24,3.8235,3.8235,3.8235,3.8235,2
20120601|2012-02-24 03:00,24,3.826,3.826,3.826,3.826,2
20120601|2012-02-24 04:00,24,3.826,3.826,3.826,3.826,1
20120601|2012-02-24 04:30,24,3.826,3.8275,3.826,3.8275,5
20120601|2012-02-24 06:00,24,3.841,3.845,3.84,3.841,109
20120601|2012-02-24 06:30,24,3.8455,3.8455,3.835,3.836,3
20120601|2012-02-24 10:30,24,3.8845,3.8845,3.8845,3.8845,1
20120601|2012-02-24 11:30,24,3.875,3.875,3.875,3.875,2
20120601|2012-02-24 12:00,24,3.881,3.881,3.881,3.881,2
20120601|2012-02-24 14:30,24,3.869,3.869,3.869,3.869,1
20120601|2012-02-26 17:00,27,3.8745,3.8745,3.8745,3.8745,1
20120601|2012-02-26 20:30,27,3.8595,3.8595,3.8595,3.8595,1
20120601|2012-02-27 07:30,27,3.8525,3.8525,3.8525,3.8525,1
20120601|2012-02-27 10:00,27,3.883,3.883,3.883,3.883,1
20120601|2012-02-27 10:30,27,3.896,3.896,3.895,3.895,2
20120601|2012-02-27 11:00,27,3.8945,3.8945,3.8905,3.8905,3
20120601|2012-02-27 11:30,27,3.8935,3.8935,3.8935,3.8935,1
20120601|2012-02-27 12:30,27,3.891,3.891,3.891,3.891,1
20120601|2012-02-27 13:00,27,3.8835,3.8835,3.8835,3.8835,1
20120601|2012-02-27 15:30,27,3.877,3.877,3.877,3.877,2
20120601|2012-02-27 19:30,28,3.8855,3.889,3.8855,3.889,2
20120601|2012-02-28 07:30,28,3.9295,3.9315,3.9295,3.9315,11
20120601|2012-02-28 08:00,28,3.926,3.9325,3.926,3.9325,19
20120601|2012-02-28 08:30,28,3.919,3.919,3.919,3.919,1
20120601|2012-02-28 09:30,28,3.9235,3.9235,3.9235,3.9235,1
20120601|2012-02-28 10:30,28,3.921,3.921,3.921,3.921,1
20120601|2012-02-28 19:30,29,3.909,3.909,3.909,3.909,12
20120601|2012-02-29 08:30,29,3.953,3.953,3.953,3.953,1
20120601|2012-02-29 09:00,29,3.9355,3.9355,3.9355,3.9355,1
20120601|2012-02-29 10:30,29,3.859,3.863,3.859,3.863,2
20120601|2012-02-29 12:00,29,3.8845,3.8845,3.8845,3.8845,1
20120601|2012-02-29 12:30,29,3.8785,3.8785,3.876,3.876,2
20120601|2012-02-29 19:00,1,3.882,3.882,3.881,3.881,2
20120601|2012-02-29 19:30,1,3.8825,3.8825,3.8825,3.8825,1
20120601|2012-02-29 20:30,1,3.8805,3.8805,3.8805,3.8805,1
20120601|2012-03-01 01:00,1,3.86,3.86,3.86,3.86,3
20120601|2012-03-01 02:00,1,3.864,3.864,3.864,3.864,1
20120601|2012-03-01 03:00,1,3.889,3.8895,3.889,3.8895,10
20120601|2012-03-01 06:00,1,3.8915,3.8915,3.8915,3.8915,1
20120601|2012-03-01 07:00,1,3.9045,3.9045,3.9045,3.9045,1
20120601|2012-03-01 09:30,1,3.916,3.916,3.9155,3.9155,6
20120601|2012-03-01 10:00,1,3.9145,3.9145,3.9145,3.9145,2
20120601|2012-03-01 13:30,1,3.9385,3.9385,3.9385,3.9385,1
20120601|2012-03-01 15:30,1,3.941,3.941,3.941,3.941,2
20120601|2012-03-02 06:30,2,3.924,3.924,3.924,3.924,1
20120601|2012-03-02 07:00,2,3.925,3.925,3.925,3.925,1
20120601|2012-03-02 08:00,2,3.92,3.9335,3.92,3.9335,3
20120601|2012-03-02 08:30,2,3.9325,3.9325,3.9035,3.9035,2
20120601|2012-03-02 09:00,2,3.9145,3.92,3.912,3.9175,6
20120601|2012-03-02 10:30,2,3.92,3.92,3.92,3.92,2
20120601|2012-03-02 12:00,2,3.9065,3.9065,3.906,3.906,2
20120601|2012-03-04 18:30,5,3.92,3.92,3.92,3.92,1
20120601|2012-03-05 03:30,5,3.8715,3.8715,3.8715,3.8715,1
20120601|2012-03-05 07:00,5,3.882,3.882,3.882,3.882,1
20120601|2012-03-05 08:00,5,3.8835,3.8835,3.8835,3.8835,1
20120601|2012-03-05 08:30,5,3.87,3.87,3.864,3.864,2
20120601|2012-03-05 09:00,5,3.8615,3.8615,3.8615,3.8615,3
20120601|2012-03-05 09:30,5,3.8565,3.8565,3.8565,3.8565,1
20120601|2012-03-05 10:30,5,3.8725,3.8725,3.8725,3.8725,1
20120601|2012-03-05 17:00,6,3.885,3.885,3.885,3.885,1
20120601|2012-03-05 22:30,6,3.85,3.85,3.85,3.85,1
20120601|2012-03-05 23:30,6,3.852,3.852,3.852,3.852,2
20120601|2012-03-06 05:30,6,3.8,3.8,3.8,3.8,1
20120601|2012-03-06 06:00,6,3.795,3.795,3.795,3.795,31
20120601|2012-03-06 07:00,6,3.795,3.795,3.795,3.795,17
20120601|2012-03-06 08:30,6,3.7615,3.7665,3.7615,3.7665,4
20120601|2012-03-06 09:00,6,3.7695,3.7695,3.766,3.766,2
20120601|2012-03-06 10:30,6,3.7715,3.773,3.7715,3.773,3
20120601|2012-03-06 12:00,6,3.744,3.746,3.744,3.7455,4
20120601|2012-03-06 23:30,7,3.7675,3.7675,3.7675,3.7675,2
20120601|2012-03-07 06:00,7,3.765,3.765,3.765,3.765,2
20120601|2012-03-07 07:00,7,3.746,3.7505,3.746,3.7505,5
20120601|2012-03-07 08:00,7,3.742,3.742,3.742,3.742,1
20120601|2012-03-07 08:30,7,3.726,3.726,3.724,3.724,39
20120601|2012-03-07 09:00,7,3.732,3.7375,3.732,3.7375,2
20120601|2012-03-07 09:30,7,3.74,3.74,3.74,3.74,1
20120601|2012-03-07 10:00,7,3.774,3.774,3.774,3.774,1
20120601|2012-03-07 10:30,7,3.7795,3.7795,3.7795,3.7795,1
20120601|2012-03-07 11:30,7,3.774,3.774,3.774,3.774,1
20120601|2012-03-07 19:30,8,3.774,3.774,3.774,3.774,1
20120601|2012-03-08 02:00,8,3.815,3.815,3.815,3.815,1
20120601|2012-03-08 03:30,8,3.8215,3.8215,3.8215,3.8215,1
20120601|2012-03-08 05:30,8,3.83,3.83,3.83,3.83,1
20120601|2012-03-08 07:00,8,3.8115,3.8115,3.8115,3.8115,1
20120601|2012-03-08 08:00,8,3.8025,3.8065,3.8025,3.8065,2
20120601|2012-03-08 08:30,8,3.798,3.798,3.798,3.798,1
20120601|2012-03-08 09:00,8,3.7945,3.7945,3.785,3.785,2
20120601|2012-03-08 09:30,8,3.8025,3.8025,3.8025,3.8025,1
20120601|2012-03-08 11:30,8,3.7985,3.7985,3.798,3.798,2
20120601|2012-03-08 14:00,8,3.8055,3.8055,3.8055,3.8055,1
20120601|2012-03-08 14:30,8,3.804,3.804,3.804,3.804,1
20120601|2012-03-08 19:00,9,3.7985,3.7985,3.7985,3.7985,1
20120601|2012-03-08 21:00,9,3.826,3.826,3.826,3.826,1
20120601|2012-03-08 23:30,9,3.8205,3.8205,3.8205,3.8205,1
20120601|2012-03-09 00:00,9,3.817,3.817,3.817,3.817,1
20120601|2012-03-09 06:30,9,3.8095,3.8095,3.8095,3.8095,1
20120601|2012-03-09 08:00,9,3.799,3.799,3.799,3.799,1
20120601|2012-03-09 08:30,9,3.821,3.821,3.821,3.821,2
20120601|2012-03-09 09:00,9,3.8605,3.8645,3.8605,3.8645,2
20120601|2012-03-09 09:30,9,3.864,3.864,3.864,3.864,3
20120601|2012-03-09 11:30,9,3.8635,3.867,3.8635,3.867,4
20120601|2012-03-09 13:00,9,3.868,3.868,3.868,3.868,4
20120601|2012-03-09 14:30,9,3.8505,3.8505,3.8505,3.8505,1
20120601|2012-03-11 19:30,12,3.862,3.862,3.862,3.862,1
20120601|2012-03-11 20:30,12,3.85,3.85,3.85,3.85,1
20120601|2012-03-11 21:00,12,3.845,3.845,3.845,3.845,1
20120601|2012-03-12 06:30,12,3.8395,3.8395,3.8395,3.8395,1
20120601|2012-03-12 08:30,12,3.8495,3.8495,3.8495,3.8495,1
20120601|2012-03-12 11:30,12,3.8515,3.8515,3.8515,3.8515,1
20120601|2012-03-13 07:00,13,3.886,3.886,3.886,3.886,1
20120601|2012-03-13 07:30,13,3.8875,3.8875,3.8875,3.8875,1
20120601|2012-03-13 11:30,13,3.907,3.907,3.907,3.907,1
20120601|2012-03-13 12:00,13,3.9075,3.9075,3.9075,3.9075,2
20120601|2012-03-13 21:30,14,3.89,3.89,3.89,3.89,10
20120601|2012-03-14 00:30,14,3.8755,3.8755,3.8755,3.8755,1
20120601|2012-03-14 04:30,14,3.8745,3.8745,3.8745,3.8745,4
20120601|2012-03-14 08:00,14,3.8635,3.8635,3.8635,3.8635,1
20120601|2012-03-14 09:30,14,3.864,3.864,3.864,3.864,1
20120601|2012-03-14 10:00,14,3.8505,3.8505,3.8445,3.845,4
20120601|2012-03-14 11:00,14,3.8525,3.8525,3.8525,3.8525,1
20120601|2012-03-14 11:30,14,3.851,3.851,3.851,3.851,1
20120601|2012-03-14 19:00,15,3.843,3.843,3.843,3.843,1
20120601|2012-03-14 20:30,15,3.84,3.84,3.84,3.84,1
20120601|2012-03-14 23:00,15,3.846,3.846,3.8455,3.8455,11
20120601|2012-03-15 04:30,15,3.868,3.8685,3.868,3.8685,3
20120601|2012-03-15 10:00,15,3.8795,3.8795,3.8795,3.8795,1
20120601|2012-03-15 11:00,15,3.885,3.885,3.885,3.885,1
20120601|2012-03-16 08:30,16,3.939,3.939,3.939,3.939,1
20120601|2012-03-16 09:00,16,3.9275,3.9275,3.9075,3.9075,3
20120601|2012-03-16 10:00,16,3.904,3.9045,3.9015,3.9015,11
20120601|2012-03-16 10:30,16,3.8805,3.8805,3.8805,3.8805,2
20120601|2012-03-16 11:30,16,3.883,3.883,3.883,3.883,1
20120601|2012-03-19 04:00,19,3.867,3.867,3.867,3.867,3
20120601|2012-03-19 07:00,19,3.8995,3.901,3.8995,3.901,3
20120601|2012-03-19 09:00,19,3.909,3.912,3.9085,3.912,4
20120601|2012-03-19 12:00,19,3.914,3.914,3.914,3.914,2
20120601|2012-03-19 17:00,20,3.9065,3.9065,3.9065,3.9065,1
20120601|2012-03-20 05:00,20,3.8575,3.8575,3.8575,3.8575,1
20120601|2012-03-20 06:30,20,3.8495,3.8495,3.848,3.848,2
20120601|2012-03-20 07:30,20,3.828,3.828,3.821,3.828,26
20120601|2012-03-20 09:00,20,3.8485,3.8485,3.835,3.835,2
20120601|2012-03-20 09:30,20,3.838,3.838,3.838,3.838,5
20120601|2012-03-20 10:30,20,3.831,3.831,3.831,3.831,1
20120601|2012-03-20 11:30,20,3.8335,3.8335,3.8335,3.8335,1
20120601|2012-03-20 18:30,21,3.851,3.851,3.851,3.851,1
20120601|2012-03-20 23:30,21,3.854,3.854,3.854,3.854,1
20120601|2012-03-21 02:30,21,3.8565,3.858,3.8565,3.858,2
20120601|2012-03-21 05:00,21,3.8535,3.8535,3.8535,3.8535,1
20120601|2012-03-21 08:30,21,3.8545,3.855,3.8545,3.855,3
20120601|2012-03-21 09:30,21,3.8575,3.8575,3.8575,3.8575,1
20120601|2012-03-21 10:00,21,3.8395,3.8395,3.8395,3.8395,1
20120601|2012-03-21 10:30,21,3.85,3.85,3.85,3.85,1
20120601|2012-03-21 14:30,21,3.8405,3.8405,3.8405,3.8405,1
20120601|2012-03-22 03:30,22,3.7835,3.7835,3.7835,3.7835,1
20120601|2012-03-22 04:00,22,3.78,3.78,3.78,3.78,1
20120601|2012-03-22 04:30,22,3.78,3.78,3.78,3.78,2
20120601|2012-03-22 08:30,22,3.7655,3.7655,3.764,3.764,22
20120601|2012-03-22 09:00,22,3.765,3.7725,3.765,3.7725,8
20120601|2012-03-22 09:30,22,3.7755,3.7755,3.7675,3.7675,2
20120601|2012-03-22 10:30,22,3.7775,3.7775,3.7735,3.7735,5
20120601|2012-03-22 11:00,22,3.766,3.766,3.766,3.766,3
20120601|2012-03-22 12:00,22,3.769,3.769,3.769,3.769,1
20120601|2012-03-22 12:30,22,3.776,3.776,3.776,3.776,1
20120601|2012-03-22 13:00,22,3.774,3.7765,3.774,3.7765,8
20120601|2012-03-22 13:30,22,3.7785,3.7785,3.7785,3.7785,2
20120601|2012-03-22 16:00,22,3.7795,3.7795,3.7795,3.7795,1
20120601|2012-03-22 18:00,23,3.788,3.788,3.788,3.788,1
20120601|2012-03-22 19:30,23,3.7885,3.7885,3.7885,3.7885,1
20120601|2012-03-22 21:30,23,3.7985,3.7985,3.7985,3.7985,1
20120601|2012-03-22 22:00,23,3.8005,3.8005,3.8005,3.8005,2
20120601|2012-03-23 02:00,23,3.806,3.806,3.806,3.806,2
20120601|2012-03-23 08:00,23,3.794,3.794,3.794,3.794,2
20120601|2012-03-23 09:00,23,3.771,3.7855,3.771,3.7855,7
20120601|2012-03-23 10:00,23,3.8125,3.8195,3.8125,3.8195,2
20120601|2012-03-23 10:30,23,3.82,3.82,3.819,3.819,3
20120601|2012-03-23 11:30,23,3.81,3.81,3.81,3.81,2
20120601|2012-03-23 14:30,23,3.8095,3.8095,3.8095,3.8095,1
20120601|2012-03-23 15:00,23,3.813,3.813,3.813,3.813,1
20120601|2012-03-23 16:00,23,3.812,3.812,3.812,3.812,1
20120601|2012-03-25 23:30,26,3.822,3.822,3.822,3.822,1
20120601|2012-03-26 06:00,26,3.834,3.834,3.834,3.834,4
20120601|2012-03-26 06:30,26,3.8395,3.8395,3.838,3.838,3
20120601|2012-03-26 08:00,26,3.859,3.859,3.859,3.859,1
20120601|2012-03-26 08:30,26,3.858,3.858,3.858,3.858,2
20120601|2012-03-26 09:00,26,3.879,3.879,3.879,3.879,1
20120601|2012-03-26 10:30,26,3.8825,3.8825,3.8825,3.8825,1
20120601|2012-03-26 14:30,26,3.899,3.899,3.899,3.899,1
20120601|2012-03-26 17:00,27,3.896,3.896,3.896,3.896,2
20120601|2012-03-26 18:30,27,3.8955,3.8955,3.8955,3.8955,2
20120601|2012-03-27 01:00,27,3.8955,3.898,3.8955,3.898,3
20120601|2012-03-27 03:00,27,3.905,3.905,3.901,3.901,2
20120601|2012-03-27 03:30,27,3.893,3.893,3.893,3.893,1
20120601|2012-03-27 09:30,27,3.8725,3.8725,3.8725,3.8725,2
20120601|2012-03-27 10:00,27,3.87,3.87,3.87,3.87,1
20120601|2012-03-27 10:30,27,3.8795,3.8795,3.8795,3.8795,2
20120601|2012-03-27 12:00,27,3.8855,3.8855,3.8855,3.8855,1
20120601|2012-03-27 14:00,27,3.8775,3.8775,3.877,3.877,2
20120601|2012-03-27 15:00,27,3.871,3.871,3.871,3.871,2
20120601|2012-03-27 19:30,28,3.863,3.863,3.863,3.863,1
20120601|2012-03-28 01:00,28,3.858,3.858,3.858,3.858,1
20120601|2012-03-28 01:30,28,3.85,3.85,3.85,3.85,1
20120601|2012-03-28 03:30,28,3.849,3.849,3.849,3.849,1
20120601|2012-03-28 04:30,28,3.849,3.849,3.849,3.849,2
20120601|2012-03-28 07:00,28,3.835,3.835,3.835,3.835,1
20120601|2012-03-28 09:00,28,3.813,3.813,3.813,3.813,2
20120601|2012-03-28 09:30,28,3.7985,3.8025,3.7985,3.8025,6
20120601|2012-03-28 10:00,28,3.801,3.8075,3.801,3.8075,6
20120601|2012-03-28 10:30,28,3.791,3.791,3.791,3.791,1
20120601|2012-03-28 11:00,28,3.8,3.8,3.8,3.8,1
20120601|2012-03-28 11:30,28,3.81,3.81,3.798,3.798,2
20120601|2012-03-28 12:00,28,3.794,3.794,3.794,3.794,1
20120601|2012-03-28 16:00,28,3.8135,3.8135,3.8135,3.8135,1
20120601|2012-03-28 18:30,29,3.8125,3.8125,3.8125,3.8125,1
20120601|2012-03-28 20:00,29,3.8085,3.8085,3.8085,3.8085,1
20120601|2012-03-28 20:30,29,3.798,3.798,3.798,3.798,2
20120601|2012-03-28 21:30,29,3.7975,3.7975,3.7975,3.7975,1
20120601|2012-03-29 01:30,29,3.794,3.797,3.794,3.797,2
20120601|2012-03-29 06:30,29,3.795,3.7995,3.795,3.7995,24
20120601|2012-03-29 07:00,29,3.799,3.799,3.799,3.799,1
20120601|2012-03-29 08:30,29,3.8015,3.8015,3.801,3.801,48
20120601|2012-03-29 09:00,29,3.7955,3.7955,3.7955,3.7955,2
20120601|2012-03-29 09:30,29,3.77,3.77,3.77,3.77,1
20120601|2012-03-29 10:00,29,3.791,3.791,3.791,3.791,1
20120601|2012-03-29 11:00,29,3.7945,3.7955,3.7945,3.7955,10
20120601|2012-03-29 12:30,29,3.801,3.801,3.796,3.796,2
20120601|2012-03-29 14:00,29,3.8075,3.8075,3.8075,3.8075,1
20120601|2012-03-30 07:30,30,3.839,3.839,3.839,3.839,2
20120601|2012-03-30 08:30,30,3.8505,3.8505,3.8505,3.8505,3
20120601|2012-03-30 09:00,30,3.836,3.836,3.836,3.836,1
20120601|2012-03-30 10:00,30,3.827,3.8335,3.827,3.8335,2
20120601|2012-03-30 13:30,30,3.831,3.8325,3.831,3.8325,2
20120601|2012-03-30 14:30,30,3.832,3.832,3.832,3.832,1
20120601|2012-04-01 18:00,2,3.8695,3.8695,3.8695,3.8695,1
20120601|2012-04-01 20:30,2,3.87,3.87,3.87,3.87,1
20120601|2012-04-02 01:30,2,3.8625,3.8625,3.8625,3.8625,1
20120601|2012-04-02 04:30,2,3.856,3.856,3.856,3.856,1
20120601|2012-04-02 05:00,2,3.855,3.855,3.855,3.855,1
20120601|2012-04-02 07:00,2,3.842,3.842,3.842,3.842,1
20120601|2012-04-02 08:00,2,3.8565,3.8565,3.8565,3.8565,2
20120601|2012-04-02 08:30,2,3.8595,3.879,3.8595,3.873,6
20120601|2012-04-02 10:00,2,3.91,3.9105,3.91,3.9105,3
20120601|2012-04-02 10:30,2,3.9115,3.9355,3.9115,3.9355,3
20120601|2012-04-02 11:30,2,3.9275,3.9275,3.921,3.921,5
20120601|2012-04-02 12:00,2,3.9245,3.9245,3.9245,3.9245,1
20120601|2012-04-02 12:30,2,3.9255,3.9255,3.9255,3.9255,1
20120601|2012-04-02 19:30,3,3.917,3.917,3.915,3.915,2
20120601|2012-04-02 21:00,3,3.9175,3.9175,3.9175,3.9175,1
20120601|2012-04-02 23:30,3,3.9225,3.9225,3.9225,3.9225,1
20120601|2012-04-03 00:00,3,3.92,3.92,3.92,3.92,1
20120601|2012-04-03 02:00,3,3.949,3.9495,3.949,3.9495,4
20120601|2012-04-03 02:30,3,3.946,3.946,3.941,3.941,2
20120601|2012-04-03 03:00,3,3.938,3.938,3.92,3.92,3
20120601|2012-04-03 04:00,3,3.927,3.927,3.927,3.927,20
20120601|2012-04-03 05:30,3,3.912,3.9145,3.9105,3.9145,6
20120601|2012-04-03 06:00,3,3.9175,3.9175,3.9115,3.9115,2
20120601|2012-04-03 06:30,3,3.9,3.9005,3.9,3.9005,2
20120601|2012-04-03 07:00,3,3.918,3.918,3.918,3.918,3
20120601|2012-04-03 07:30,3,3.9245,3.9245,3.9245,3.9245,1
20120601|2012-04-03 08:00,3,3.9355,3.9355,3.934,3.934,2
20120601|2012-04-03 09:00,3,3.933,3.933,3.9105,3.9105,3
20120601|2012-04-03 09:30,3,3.935,3.935,3.935,3.935,5
20120601|2012-04-03 10:00,3,3.932,3.932,3.918,3.92,5
20120601|2012-04-03 10:30,3,3.925,3.9295,3.925,3.9295,3
20120601|2012-04-03 11:30,3,3.923,3.923,3.923,3.923,3
20120601|2012-04-03 13:30,3,3.889,3.8895,3.889,3.8895,3
20120601|2012-04-03 14:00,3,3.897,3.897,3.897,3.897,1
20120601|2012-04-03 20:00,4,3.8955,3.8955,3.8955,3.8955,2
20120601|2012-04-04 01:00,4,3.874,3.874,3.874,3.874,2
20120601|2012-04-04 01:30,4,3.8785,3.8785,3.8785,3.8785,1
20120601|2012-04-04 03:30,4,3.8645,3.8645,3.8615,3.8615,2
20120601|2012-04-04 04:00,4,3.86,3.86,3.8595,3.86,5
20120601|2012-04-04 04:30,4,3.86,3.86,3.86,3.86,5
20120601|2012-04-04 05:00,4,3.8625,3.8625,3.8625,3.8625,4
20120601|2012-04-04 06:00,4,3.85,3.852,3.85,3.852,2
20120601|2012-04-04 07:00,4,3.8335,3.8335,3.8335,3.8335,1
20120601|2012-04-04 07:30,4,3.8325,3.833,3.831,3.831,10
20120601|2012-04-04 08:30,4,3.841,3.841,3.8385,3.8385,3
20120601|2012-04-04 09:00,4,3.8345,3.8365,3.8345,3.8365,2
20120601|2012-04-04 09:30,4,3.8305,3.8305,3.8075,3.8095,7
20120601|2012-04-04 10:30,4,3.8055,3.8055,3.8055,3.8055,1
20120601|2012-04-04 12:30,4,3.7955,3.797,3.7955,3.797,2
20120601|2012-04-04 13:00,4,3.801,3.801,3.801,3.801,1
20120601|2012-04-04 13:30,4,3.803,3.803,3.803,3.803,1
20120601|2012-04-04 14:30,4,3.8005,3.8035,3.8005,3.8035,3
20120601|2012-04-04 15:30,4,3.8025,3.803,3.8025,3.803,5
20120601|2012-04-04 20:00,5,3.7975,3.7975,3.7975,3.7975,3
20120601|2012-04-05 00:30,5,3.802,3.804,3.802,3.804,2
20120601|2012-04-05 01:00,5,3.8165,3.817,3.8165,3.817,6
20120601|2012-04-05 04:00,5,3.7955,3.7955,3.7955,3.7955,1
20120601|2012-04-05 05:00,5,3.782,3.782,3.7815,3.7815,3
20120601|2012-04-05 05:30,5,3.7915,3.7915,3.7915,3.7915,3
20120601|2012-04-05 06:30,5,3.797,3.797,3.797,3.797,1
20120601|2012-04-05 07:30,5,3.805,3.805,3.805,3.805,1
20120601|2012-04-05 08:30,5,3.829,3.829,3.827,3.828,10
20120601|2012-04-05 09:00,5,3.825,3.825,3.825,3.825,1
20120601|2012-04-05 09:30,5,3.8155,3.8155,3.8155,3.8155,16
20120601|2012-04-05 13:00,5,3.798,3.798,3.798,3.798,1
20120601|2012-04-05 14:00,5,3.799,3.799,3.799,3.799,1
20120601|2012-04-05 14:30,5,3.7975,3.7975,3.7975,3.7975,2
20120601|2012-04-05 15:00,5,3.7925,3.7925,3.7925,3.7925,2
20120601|2012-04-08 17:00,9,3.784,3.784,3.783,3.783,4
20120601|2012-04-08 18:30,9,3.7945,3.7945,3.7945,3.7945,3
20120601|2012-04-08 20:00,9,3.798,3.798,3.798,3.798,1
20120601|2012-04-08 20:30,9,3.7845,3.785,3.7845,3.7845,3
20120601|2012-04-08 22:30,9,3.8015,3.8015,3.8015,3.8015,1
20120601|2012-04-08 23:00,9,3.801,3.801,3.801,3.801,1
20120601|2012-04-08 23:30,9,3.798,3.798,3.798,3.798,1
20120601|2012-04-09 04:30,9,3.76,3.76,3.75,3.75,12
20120601|2012-04-09 06:00,9,3.749,3.749,3.749,3.749,1
20120601|2012-04-09 06:30,9,3.751,3.751,3.751,3.751,1
20120601|2012-04-09 07:00,9,3.755,3.755,3.755,3.755,1
20120601|2012-04-09 07:30,9,3.743,3.743,3.739,3.739,5
20120601|2012-04-09 08:00,9,3.7225,3.7255,3.722,3.7255,5
20120601|2012-04-09 08:30,9,3.726,3.73,3.7255,3.7275,10
20120601|2012-04-09 09:30,9,3.7335,3.7335,3.7205,3.723,8
20120601|2012-04-09 10:00,9,3.716,3.716,3.7125,3.7125,3
20120601|2012-04-09 10:30,9,3.718,3.719,3.718,3.719,21
20120601|2012-04-09 11:30,9,3.725,3.725,3.725,3.725,8
20120601|2012-04-09 12:00,9,3.7295,3.7295,3.727,3.727,4
20120601|2012-04-09 13:30,9,3.7195,3.7195,3.7195,3.7195,1
20120601|2012-04-09 14:30,9,3.721,3.721,3.721,3.721,1
20120601|2012-04-09 15:00,9,3.7215,3.7215,3.7215,3.7215,1
20120601|2012-04-09 16:00,9,3.7205,3.7205,3.7205,3.7205,2
20120601|2012-04-09 19:00,10,3.759,3.759,3.759,3.759,1
20120601|2012-04-09 20:00,10,3.77,3.77,3.77,3.77,1
20120601|2012-04-09 20:30,10,3.78,3.78,3.78,3.78,2
20120601|2012-04-09 22:00,10,3.77,3.77,3.77,3.77,2
20120601|2012-04-09 22:30,10,3.7595,3.7595,3.7595,3.7595,1
20120601|2012-04-09 23:00,10,3.76,3.76,3.756,3.756,2
20120601|2012-04-10 01:00,10,3.7545,3.76,3.7545,3.76,2
20120601|2012-04-10 01:30,10,3.7545,3.7545,3.7545,3.7545,2
20120601|2012-04-10 02:30,10,3.7435,3.7435,3.743,3.743,2
20120601|2012-04-10 04:00,10,3.745,3.745,3.745,3.745,2
20120601|2012-04-10 05:30,10,3.736,3.736,3.736,3.736,1
20120601|2012-04-10 06:30,10,3.738,3.7465,3.738,3.745,4
20120601|2012-04-10 08:00,10,3.7255,3.728,3.7255,3.728,3
20120601|2012-04-10 08:30,10,3.7325,3.739,3.7325,3.739,2
20120601|2012-04-10 09:00,10,3.699,3.699,3.6815,3.6825,12
20120601|2012-04-10 09:30,10,3.6905,3.6905,3.6575,3.6575,28
20120601|2012-04-10 10:00,10,3.6645,3.6645,3.66,3.6615,6
20120601|2012-04-10 10:30,10,3.6635,3.6635,3.663,3.663,4
20120601|2012-04-10 11:00,10,3.656,3.656,3.656,3.656,2
20120601|2012-04-10 11:30,10,3.664,3.664,3.664,3.664,7
20120601|2012-04-10 12:00,10,3.659,3.6605,3.6565,3.6595,18
20120601|2012-04-10 13:00,10,3.663,3.663,3.657,3.657,4
20120601|2012-04-10 14:30,10,3.659,3.659,3.659,3.659,3
20120601|2012-04-10 20:00,11,3.6565,3.6565,3.65,3.65,11
20120601|2012-04-10 23:00,11,3.6625,3.6625,3.6625,3.6625,1
20120601|2012-04-11 00:30,11,3.661,3.661,3.661,3.661,2
20120601|2012-04-11 01:30,11,3.6625,3.6625,3.6625,3.6625,1
20120601|2012-04-11 02:00,11,3.6565,3.657,3.6565,3.657,7
20120601|2012-04-11 02:30,11,3.6615,3.6615,3.645,3.645,9
20120601|2012-04-11 03:00,11,3.64,3.644,3.64,3.644,5
20120601|2012-04-11 04:00,11,3.6565,3.66,3.6535,3.66,13
20120601|2012-04-11 04:30,11,3.664,3.665,3.664,3.665,6
20120601|2012-04-11 05:00,11,3.668,3.668,3.668,3.668,1
20120601|2012-04-11 06:30,11,3.6575,3.6575,3.6575,3.6575,1
20120601|2012-04-11 07:00,11,3.642,3.646,3.641,3.646,10
20120601|2012-04-11 08:00,11,3.6435,3.6555,3.6435,3.6555,6
20120601|2012-04-11 08:30,11,3.658,3.6595,3.658,3.6595,3
20120601|2012-04-11 10:00,11,3.6525,3.6525,3.6525,3.6525,2
20120601|2012-04-11 11:00,11,3.653,3.653,3.653,3.653,2
20120601|2012-04-11 11:30,11,3.6455,3.6455,3.6455,3.6455,2
20120601|2012-04-11 12:00,11,3.645,3.645,3.6445,3.6445,8
20120601|2012-04-11 13:00,11,3.643,3.643,3.643,3.643,1
20120601|2012-04-11 13:30,11,3.64,3.64,3.64,3.64,1
20120601|2012-04-11 14:00,11,3.638,3.638,3.638,3.638,2
20120601|2012-04-11 14:30,11,3.638,3.638,3.638,3.638,3
20120601|2012-04-11 15:30,11,3.6405,3.6405,3.64,3.64,12
20120601|2012-04-11 22:00,12,3.659,3.659,3.659,3.659,1
20120601|2012-04-11 23:00,12,3.661,3.661,3.6585,3.6585,10
20120601|2012-04-12 00:30,12,3.671,3.674,3.671,3.674,10
20120601|2012-04-12 01:00,12,3.682,3.682,3.6775,3.6775,31
20120601|2012-04-12 02:30,12,3.6715,3.6715,3.6715,3.6715,2
20120601|2012-04-12 07:30,12,3.6735,3.6735,3.6735,3.6735,1
20120601|2012-04-12 08:00,12,3.681,3.684,3.681,3.684,2
20120601|2012-04-12 08:30,12,3.683,3.686,3.683,3.686,2
20120601|2012-04-12 09:00,12,3.7045,3.7045,3.7005,3.701,4
20120601|2012-04-12 09:30,12,3.7065,3.7065,3.7065,3.7065,1
20120601|2012-04-12 10:00,12,3.7115,3.7255,3.7115,3.7255,3
20120601|2012-04-12 10:30,12,3.7345,3.7345,3.7345,3.7345,5
20120601|2012-04-12 11:00,12,3.723,3.723,3.721,3.721,2
20120601|2012-04-12 12:00,12,3.7245,3.7245,3.7245,3.7245,2
20120601|2012-04-12 13:30,12,3.72,3.72,3.72,3.72,2
20120601|2012-04-12 15:30,12,3.7205,3.721,3.7205,3.721,5
20120601|2012-04-12 18:00,13,3.7205,3.722,3.7205,3.7215,50
20120601|2012-04-12 21:00,13,3.6945,3.6945,3.692,3.692,35
20120601|2012-04-12 21:30,13,3.6935,3.6935,3.6935,3.6935,25
20120601|2012-04-12 22:30,13,3.696,3.696,3.696,3.696,1
20120601|2012-04-13 00:30,13,3.694,3.7025,3.694,3.7025,3
20120601|2012-04-13 01:30,13,3.692,3.692,3.6885,3.6885,11
20120601|2012-04-13 03:00,13,3.6735,3.6735,3.6675,3.6725,16
20120601|2012-04-13 03:30,13,3.671,3.671,3.671,3.671,1
20120601|2012-04-13 05:00,13,3.6695,3.6695,3.6695,3.6695,1
20120601|2012-04-13 06:30,13,3.688,3.688,3.688,3.688,1
20120601|2012-04-13 07:00,13,3.6645,3.6645,3.6645,3.6645,5
20120601|2012-04-13 07:30,13,3.662,3.662,3.662,3.662,1
20120601|2012-04-13 08:30,13,3.6595,3.6595,3.654,3.6545,8
20120601|2012-04-13 09:00,13,3.645,3.645,3.64,3.64,20
20120601|2012-04-13 09:30,13,3.641,3.641,3.641,3.641,1
20120601|2012-04-13 10:00,13,3.625,3.625,3.611,3.6165,9
20120601|2012-04-13 10:30,13,3.618,3.62,3.618,3.62,4
20120601|2012-04-13 11:00,13,3.626,3.626,3.626,3.626,1
20120601|2012-04-13 12:00,13,3.6305,3.6305,3.6305,3.6305,3
20120601|2012-04-13 12:30,13,3.626,3.626,3.626,3.626,1
20120601|2012-04-13 13:00,13,3.6255,3.6255,3.6225,3.6225,5
20120601|2012-04-13 14:30,13,3.631,3.631,3.6255,3.6255,2
20120601|2012-04-15 17:00,16,3.619,3.6205,3.617,3.617,30
20120601|2012-04-15 18:30,16,3.615,3.615,3.6115,3.6115,2
20120601|2012-04-15 19:00,16,3.6,3.6,3.6,3.6,10
20120601|2012-04-15 20:30,16,3.595,3.595,3.595,3.595,1
20120601|2012-04-15 21:00,16,3.5935,3.594,3.5935,3.594,2
20120601|2012-04-15 22:30,16,3.595,3.595,3.595,3.595,4
20120601|2012-04-15 23:00,16,3.5905,3.5905,3.5905,3.5905,1
20120601|2012-04-15 23:30,16,3.5845,3.5845,3.5845,3.5845,7
20120601|2012-04-16 00:00,16,3.5805,3.5815,3.5805,3.5815,5
20120601|2012-04-16 00:30,16,3.5865,3.5865,3.5815,3.5845,3
20120601|2012-04-16 01:00,16,3.582,3.5845,3.582,3.5845,7
20120601|2012-04-16 01:30,16,3.5775,3.5775,3.5775,3.5775,1
20120601|2012-04-16 02:30,16,3.5875,3.5875,3.5875,3.5875,3
20120601|2012-04-16 03:00,16,3.588,3.588,3.588,3.588,1
20120601|2012-04-16 03:30,16,3.604,3.607,3.604,3.6065,5
20120601|2012-04-16 05:30,16,3.6125,3.6125,3.6125,3.6125,1
20120601|2012-04-16 06:00,16,3.6065,3.6065,3.6065,3.6065,1
20120601|2012-04-16 06:30,16,3.6185,3.6205,3.6185,3.6205,2
20120601|2012-04-16 07:00,16,3.618,3.6225,3.615,3.6225,5
20120601|2012-04-16 07:30,16,3.635,3.635,3.635,3.635,2
20120601|2012-04-16 08:00,16,3.632,3.635,3.632,3.635,2
20120601|2012-04-16 08:30,16,3.635,3.6385,3.62,3.62,21
20120601|2012-04-16 09:00,16,3.6,3.6,3.5975,3.5975,11
20120601|2012-04-16 09:30,16,3.6075,3.6115,3.6075,3.6085,49
20120601|2012-04-16 10:30,16,3.606,3.606,3.606,3.606,1
20120601|2012-04-16 11:00,16,3.6195,3.6195,3.614,3.614,2
20120601|2012-04-16 12:30,16,3.639,3.639,3.639,3.639,2
20120601|2012-04-16 14:00,16,3.6355,3.6365,3.635,3.6365,5
20120601|2012-04-16 14:30,16,3.6355,3.637,3.6355,3.637,2
20120601|2012-04-16 20:00,17,3.62,3.62,3.62,3.62,1
20120601|2012-04-16 22:30,17,3.612,3.612,3.612,3.612,1
20120601|2012-04-16 23:00,17,3.6155,3.6155,3.6155,3.6155,1
20120601|2012-04-17 02:30,17,3.6125,3.6145,3.6125,3.6145,11
20120601|2012-04-17 04:00,17,3.619,3.619,3.617,3.617,4
20120601|2012-04-17 05:00,17,3.6275,3.6275,3.6275,3.6275,1
20120601|2012-04-17 05:30,17,3.637,3.637,3.636,3.636,7
20120601|2012-04-17 06:00,17,3.637,3.637,3.637,3.637,2
20120601|2012-04-17 07:00,17,3.633,3.633,3.633,3.633,1
20120601|2012-04-17 07:30,17,3.625,3.625,3.625,3.625,1
20120601|2012-04-17 08:00,17,3.6355,3.6355,3.6285,3.632,7
20120601|2012-04-17 08:30,17,3.633,3.633,3.613,3.619,17
20120601|2012-04-17 09:30,17,3.635,3.653,3.635,3.648,31
20120601|2012-04-17 10:00,17,3.651,3.651,3.6485,3.6485,5
20120601|2012-04-17 10:30,17,3.6485,3.6485,3.6485,3.6485,1
20120601|2012-04-17 11:30,17,3.6505,3.6525,3.6495,3.6505,4
20120601|2012-04-17 12:00,17,3.6525,3.6525,3.6515,3.6515,5
20120601|2012-04-17 13:00,17,3.652,3.652,3.652,3.652,2
20120601|2012-04-17 20:00,18,3.649,3.649,3.649,3.649,3
20120601|2012-04-17 22:30,18,3.6685,3.6685,3.6675,3.6675,2
20120601|2012-04-17 23:00,18,3.6655,3.6655,3.661,3.661,2
20120601|2012-04-18 01:30,18,3.6745,3.6745,3.6745,3.6745,1
20120601|2012-04-18 02:00,18,3.662,3.6625,3.662,3.6625,15
20120601|2012-04-18 04:30,18,3.6535,3.6535,3.6535,3.6535,1
20120601|2012-04-18 05:30,18,3.65,3.65,3.65,3.65,3
20120601|2012-04-18 06:00,18,3.648,3.648,3.6395,3.6395,2
20120601|2012-04-18 06:30,18,3.6355,3.6355,3.63,3.63,12
20120601|2012-04-18 07:00,18,3.644,3.644,3.644,3.644,1
20120601|2012-04-18 07:30,18,3.6385,3.6385,3.634,3.634,3
20120601|2012-04-18 08:00,18,3.625,3.6265,3.624,3.6265,11
20120601|2012-04-18 08:30,18,3.625,3.6375,3.62,3.6345,5
20120601|2012-04-18 09:00,18,3.6285,3.6285,3.6285,3.6285,12
20120601|2012-04-18 09:30,18,3.64,3.64,3.64,3.64,1
20120601|2012-04-18 11:30,18,3.6365,3.6365,3.634,3.634,2
20120601|2012-04-18 12:30,18,3.632,3.632,3.6315,3.6315,2
20120601|2012-04-18 13:00,18,3.6305,3.6305,3.6305,3.6305,1
20120601|2012-04-18 13:30,18,3.6345,3.6345,3.6345,3.6345,5
20120601|2012-04-18 15:00,18,3.6315,3.6315,3.6315,3.6315,1
20120601|2012-04-19 00:00,19,3.6335,3.6335,3.6335,3.6335,1
20120601|2012-04-19 02:00,19,3.642,3.642,3.6395,3.6395,14
20120601|2012-04-19 03:00,19,3.654,3.654,3.654,3.654,1
20120601|2012-04-19 05:00,19,3.6415,3.6415,3.6415,3.6415,1
20120601|2012-04-19 06:30,19,3.6175,3.6175,3.617,3.617,44
20120601|2012-04-19 07:00,19,3.6265,3.6265,3.623,3.623,2
20120601|2012-04-19 08:00,19,3.616,3.628,3.616,3.628,2
20120601|2012-04-19 08:30,19,3.632,3.636,3.6315,3.6315,3
20120601|2012-04-19 09:00,19,3.6205,3.6205,3.6105,3.611,6
20120601|2012-04-19 09:30,19,3.64,3.64,3.64,3.64,2
20120601|2012-04-19 10:00,19,3.6215,3.622,3.6215,3.622,5
20120601|2012-04-19 10:30,19,3.631,3.631,3.631,3.631,3
20120601|2012-04-19 11:00,19,3.628,3.628,3.628,3.628,1
20120601|2012-04-19 11:30,19,3.6325,3.6325,3.6325,3.6325,5
20120601|2012-04-19 12:00,19,3.6325,3.633,3.6325,3.633,3
20120601|2012-04-19 13:00,19,3.6315,3.6315,3.6315,3.6315,2
20120601|2012-04-19 13:30,19,3.624,3.624,3.622,3.622,2
20120601|2012-04-19 15:30,19,3.6345,3.6345,3.6345,3.6345,6
20120601|2012-04-19 18:00,20,3.6355,3.6355,3.6355,3.6355,1
20120601|2012-04-19 20:00,20,3.64,3.64,3.64,3.64,1
20120601|2012-04-19 22:00,20,3.649,3.649,3.649,3.649,1
20120601|2012-04-19 23:00,20,3.6435,3.6435,3.6435,3.6435,1
20120601|2012-04-20 00:30,20,3.651,3.652,3.651,3.652,32
20120601|2012-04-20 02:00,20,3.642,3.642,3.642,3.642,1
20120601|2012-04-20 02:30,20,3.6485,3.6485,3.6485,3.6485,2
20120601|2012-04-20 03:00,20,3.65,3.65,3.65,3.65,1
20120601|2012-04-20 03:30,20,3.6535,3.6535,3.6535,3.6535,3
20120601|2012-04-20 04:30,20,3.648,3.648,3.648,3.648,5
20120601|2012-04-20 05:30,20,3.646,3.647,3.646,3.647,12
20120601|2012-04-20 06:30,20,3.6525,3.6525,3.651,3.651,11
20120601|2012-04-20 07:00,20,3.662,3.6885,3.662,3.687,19
20120601|2012-04-20 07:30,20,3.68,3.6825,3.68,3.68,7
20120601|2012-04-20 08:00,20,3.684,3.6865,3.684,3.686,7
20120601|2012-04-20 08:30,20,3.6925,3.6925,3.6885,3.6885,6
20120601|2012-04-20 09:00,20,3.6885,3.7025,3.6885,3.7025,7
20120601|2012-04-20 09:30,20,3.7025,3.7025,3.695,3.695,8
20120601|2012-04-20 10:00,20,3.7,3.7085,3.6985,3.7085,11
20120601|2012-04-20 10:30,20,3.712,3.712,3.712,3.712,1
20120601|2012-04-20 11:00,20,3.704,3.704,3.704,3.704,2
20120601|2012-04-20 11:30,20,3.703,3.703,3.7005,3.703,6
20120601|2012-04-20 12:00,20,3.701,3.701,3.701,3.701,2
20120601|2012-04-20 12:30,20,3.6995,3.6995,3.6995,3.6995,1
20120601|2012-04-20 13:00,20,3.696,3.696,3.696,3.696,1
20120601|2012-04-20 14:00,20,3.693,3.694,3.693,3.694,3
20120601|2012-04-20 14:30,20,3.693,3.6955,3.693,3.6955,5
20120601|2012-04-20 15:30,20,3.696,3.696,3.696,3.696,1
20120601|2012-04-20 16:00,20,3.696,3.696,3.696,3.696,1
20120601|2012-04-22 21:00,23,3.668,3.668,3.668,3.668,1
20120601|2012-04-22 23:00,23,3.6675,3.6675,3.667,3.667,2
20120601|2012-04-22 23:30,23,3.674,3.674,3.6735,3.6735,6
20120601|2012-04-23 01:30,23,3.66,3.66,3.66,3.66,2
20120601|2012-04-23 02:00,23,3.65,3.65,3.65,3.65,1
20120601|2012-04-23 03:00,23,3.641,3.641,3.641,3.641,2
20120601|2012-04-23 04:30,23,3.6435,3.644,3.64,3.64,7
20120601|2012-04-23 05:00,23,3.638,3.638,3.638,3.638,1
20120601|2012-04-23 06:00,23,3.6405,3.6405,3.6405,3.6405,1
20120601|2012-04-23 06:30,23,3.63,3.63,3.63,3.63,1
20120601|2012-04-23 07:00,23,3.6295,3.6295,3.62,3.62,2
20120601|2012-04-23 07:30,23,3.6225,3.623,3.619,3.623,12
20120601|2012-04-23 08:00,23,3.621,3.621,3.6095,3.6125,10
20120601|2012-04-23 08:30,23,3.6265,3.6275,3.6165,3.617,13
20120601|2012-04-23 09:00,23,3.62,3.62,3.617,3.617,6
20120601|2012-04-23 09:30,23,3.615,3.621,3.615,3.621,14
20120601|2012-04-23 10:00,23,3.6225,3.629,3.6225,3.627,8
20120601|2012-04-23 10:30,23,3.6355,3.6355,3.6355,3.6355,2
20120601|2012-04-23 11:00,23,3.632,3.632,3.6305,3.6305,6
20120601|2012-04-23 11:30,23,3.6345,3.6345,3.6325,3.6325,2
20120601|2012-04-23 12:00,23,3.6325,3.6325,3.628,3.6315,51
20120601|2012-04-23 12:30,23,3.6315,3.6315,3.6315,3.6315,11
20120601|2012-04-23 13:00,23,3.6405,3.6405,3.6405,3.6405,1
20120601|2012-04-23 15:00,23,3.643,3.6435,3.643,3.6435,3
20120601|2012-04-23 19:00,24,3.6315,3.6325,3.631,3.6325,14
20120601|2012-04-23 19:30,24,3.6455,3.6455,3.6455,3.6455,2
20120601|2012-04-23 20:00,24,3.6465,3.6465,3.6465,3.6465,1
20120601|2012-04-23 21:00,24,3.6565,3.6565,3.6565,3.6565,1
20120601|2012-04-23 21:30,24,3.656,3.656,3.656,3.656,1
20120601|2012-04-23 22:00,24,3.6505,3.6505,3.6505,3.6505,1
20120601|2012-04-23 22:30,24,3.6455,3.6455,3.645,3.645,2
20120601|2012-04-23 23:00,24,3.6455,3.6455,3.6455,3.6455,1
20120601|2012-04-24 01:00,24,3.652,3.652,3.652,3.652,1
20120601|2012-04-24 01:30,24,3.6535,3.655,3.6535,3.654,7
20120601|2012-04-24 02:30,24,3.6655,3.6655,3.6655,3.6655,2
20120601|2012-04-24 03:00,24,3.668,3.6745,3.668,3.6745,3
20120601|2012-04-24 03:30,24,3.673,3.673,3.673,3.673,1
20120601|2012-04-24 05:00,24,3.658,3.6595,3.658,3.6595,2
20120601|2012-04-24 05:30,24,3.6635,3.6635,3.6635,3.6635,1
20120601|2012-04-24 06:00,24,3.665,3.6675,3.665,3.667,156
20120601|2012-04-24 06:30,24,3.6675,3.6675,3.6675,3.6675,1
20120601|2012-04-24 07:00,24,3.6765,3.6765,3.6685,3.6685,12
20120601|2012-04-24 08:00,24,3.6665,3.6685,3.6665,3.6685,3
20120601|2012-04-24 08:30,24,3.673,3.6775,3.671,3.6775,11
20120601|2012-04-24 09:00,24,3.6855,3.688,3.6825,3.6825,8
20120601|2012-04-24 09:30,24,3.6805,3.69,3.6805,3.69,30
20120601|2012-04-24 10:00,24,3.6815,3.6815,3.6815,3.6815,1
20120601|2012-04-24 10:30,24,3.6735,3.674,3.6735,3.674,3
20120601|2012-04-24 11:00,24,3.679,3.679,3.679,3.679,1
20120601|2012-04-24 11:30,24,3.6765,3.6775,3.6765,3.6775,2
20120601|2012-04-24 12:00,24,3.6775,3.68,3.6775,3.68,3
20120601|2012-04-24 12:30,24,3.6785,3.6785,3.6785,3.6785,2
20120601|2012-04-24 13:30,24,3.6775,3.6775,3.6775,3.6775,1
20120601|2012-04-24 15:00,24,3.679,3.679,3.679,3.679,1
20120601|2012-04-24 15:30,24,3.68,3.682,3.68,3.682,2
20120601|2012-04-24 17:00,25,3.686,3.686,3.686,3.686,2
20120601|2012-04-24 17:30,25,3.6835,3.685,3.6835,3.685,2
20120601|2012-04-24 20:00,25,3.673,3.6735,3.6715,3.6715,3
20120601|2012-04-25 00:30,25,3.6765,3.6765,3.6765,3.6765,1
20120601|2012-04-25 02:00,25,3.683,3.683,3.683,3.683,1
20120601|2012-04-25 03:00,25,3.6895,3.701,3.6895,3.701,7
20120601|2012-04-25 03:30,25,3.701,3.701,3.701,3.701,1
20120601|2012-04-25 04:00,25,3.6995,3.6995,3.6995,3.6995,1
20120601|2012-04-25 04:30,25,3.709,3.7105,3.709,3.7105,2
20120601|2012-04-25 05:00,25,3.707,3.707,3.7065,3.7065,5
20120601|2012-04-25 06:00,25,3.7135,3.7155,3.7135,3.7155,3
20120601|2012-04-25 06:30,25,3.714,3.714,3.714,3.714,1
20120601|2012-04-25 07:00,25,3.7125,3.7155,3.7115,3.7155,16
20120601|2012-04-25 07:30,25,3.709,3.709,3.686,3.689,12
20120601|2012-04-25 08:00,25,3.689,3.7115,3.6885,3.7115,19
20120601|2012-04-25 08:30,25,3.711,3.711,3.711,3.711,1
20120601|2012-04-25 09:00,25,3.707,3.707,3.707,3.707,1
20120601|2012-04-25 10:00,25,3.6955,3.702,3.6955,3.7,7
20120601|2012-04-25 10:30,25,3.7035,3.71,3.7035,3.7065,3
20120601|2012-04-25 11:30,25,3.6985,3.7015,3.6945,3.7015,6
20120601|2012-04-25 12:00,25,3.706,3.711,3.706,3.711,7
20120601|2012-04-25 14:00,25,3.7175,3.7175,3.7175,3.7175,1
20120601|2012-04-25 15:00,25,3.715,3.715,3.715,3.715,1
20120601|2012-04-25 15:30,25,3.717,3.717,3.716,3.716,3
20120601|2012-04-25 17:00,26,3.715,3.715,3.715,3.715,1
20120601|2012-04-25 17:30,26,3.709,3.7095,3.709,3.7095,5
20120601|2012-04-25 19:00,26,3.707,3.707,3.707,3.707,1
20120601|2012-04-25 20:30,26,3.7005,3.7005,3.7005,3.7005,1
20120601|2012-04-25 21:00,26,3.7005,3.701,3.7005,3.701,4
20120601|2012-04-25 23:00,26,3.709,3.709,3.709,3.709,6
20120601|2012-04-25 23:30,26,3.7095,3.7095,3.7095,3.7095,1
20120601|2012-04-26 00:30,26,3.711,3.711,3.711,3.711,1
20120601|2012-04-26 01:00,26,3.712,3.724,3.712,3.724,15
20120601|2012-04-26 01:30,26,3.7235,3.728,3.7225,3.7245,11
20120601|2012-04-26 02:00,26,3.7225,3.731,3.7225,3.73,7
20120601|2012-04-26 02:30,26,3.735,3.735,3.734,3.734,2
20120601|2012-04-26 03:30,26,3.7315,3.7315,3.73,3.73,3
20120601|2012-04-26 05:00,26,3.7315,3.7315,3.7315,3.7315,1
20120601|2012-04-26 05:30,26,3.733,3.733,3.733,3.733,5
20120601|2012-04-26 06:00,26,3.7355,3.744,3.7355,3.744,7
20120601|2012-04-26 06:30,26,3.7405,3.7405,3.7405,3.7405,1
20120601|2012-04-26 07:00,26,3.747,3.747,3.747,3.747,1
20120601|2012-04-26 07:30,26,3.7435,3.7435,3.7415,3.7425,12
20120601|2012-04-26 08:00,26,3.739,3.739,3.739,3.739,1
20120601|2012-04-26 08:30,26,3.7345,3.739,3.732,3.7385,10
20120601|2012-04-26 09:00,26,3.742,3.7475,3.742,3.7475,2
20120601|2012-04-26 09:30,26,3.749,3.773,3.749,3.773,23
20120601|2012-04-26 10:00,26,3.767,3.7725,3.767,3.7725,3
20120601|2012-04-26 10:30,26,3.7735,3.7735,3.7695,3.7705,11
20120601|2012-04-26 11:00,26,3.766,3.766,3.766,3.766,1
20120601|2012-04-26 11:30,26,3.7655,3.766,3.7655,3.766,2
20120601|2012-04-26 12:00,26,3.7745,3.7745,3.7745,3.7745,3
20120601|2012-04-26 12:30,26,3.777,3.782,3.777,3.779,11
20120601|2012-04-26 13:00,26,3.7845,3.7855,3.781,3.783,6
20120601|2012-04-26 13:30,26,3.7855,3.788,3.7855,3.788,4
20120601|2012-04-26 14:30,26,3.787,3.787,3.7865,3.787,6
20120601|2012-04-26 15:30,26,3.785,3.785,3.781,3.781,2
20120601|2012-04-26 16:00,26,3.781,3.781,3.781,3.781,1
20120601|2012-04-26 17:00,27,3.7765,3.7765,3.7675,3.769,19
20120601|2012-04-26 17:30,27,3.7675,3.7675,3.7675,3.7675,3
20120601|2012-04-26 18:00,27,3.77,3.77,3.769,3.769,3
20120601|2012-04-26 19:00,27,3.767,3.767,3.767,3.767,1
20120601|2012-04-26 19:30,27,3.768,3.7695,3.768,3.769,4
20120601|2012-04-26 20:00,27,3.766,3.766,3.766,3.766,1
20120601|2012-04-26 20:30,27,3.7605,3.7605,3.7605,3.7605,1
20120601|2012-04-26 21:00,27,3.7565,3.7565,3.755,3.756,4
20120601|2012-04-26 21:30,27,3.762,3.762,3.762,3.762,1
20120601|2012-04-26 22:00,27,3.767,3.7675,3.767,3.7675,3
20120601|2012-04-26 23:30,27,3.769,3.771,3.768,3.771,3
20120601|2012-04-27 00:00,27,3.774,3.774,3.774,3.774,1
20120601|2012-04-27 00:30,27,3.7705,3.7705,3.7685,3.7685,3
20120601|2012-04-27 01:00,27,3.765,3.766,3.764,3.764,6
20120601|2012-04-27 01:30,27,3.7595,3.7595,3.7555,3.7555,2
20120601|2012-04-27 02:00,27,3.7545,3.7555,3.7525,3.7555,4
20120601|2012-04-27 02:30,27,3.7635,3.768,3.7635,3.768,4
20120601|2012-04-27 03:00,27,3.77,3.784,3.77,3.7805,6
20120601|2012-04-27 03:30,27,3.7845,3.7845,3.7835,3.7835,4
20120601|2012-04-27 04:00,27,3.786,3.786,3.7855,3.7855,3
20120601|2012-04-27 04:30,27,3.79,3.7905,3.79,3.79,13
20120601|2012-04-27 05:00,27,3.7785,3.7785,3.7785,3.7785,1
20120601|2012-04-27 05:30,27,3.79,3.79,3.79,3.79,1
20120601|2012-04-27 06:30,27,3.783,3.7965,3.783,3.7955,7
20120601|2012-04-27 07:00,27,3.7965,3.8,3.796,3.8,13
20120601|2012-04-27 07:30,27,3.8,3.802,3.7945,3.802,81
20120601|2012-04-27 08:00,27,3.8085,3.8115,3.808,3.8115,4
20120601|2012-04-27 08:30,27,3.809,3.809,3.8,3.8,8
20120601|2012-04-27 09:00,27,3.7995,3.807,3.798,3.8045,17
20120601|2012-04-27 09:30,27,3.8115,3.8125,3.811,3.811,3
20120601|2012-04-27 10:00,27,3.812,3.812,3.812,3.812,6
20120601|2012-04-27 10:30,27,3.81,3.8145,3.809,3.814,6
20120601|2012-04-27 11:00,27,3.812,3.8145,3.812,3.8145,2
20120601|2012-04-27 11:30,27,3.811,3.8245,3.811,3.8245,12
20120601|2012-04-27 12:00,27,3.822,3.825,3.822,3.825,2
20120601|2012-04-27 12:30,27,3.8265,3.8265,3.8265,3.8265,1
20120601|2012-04-27 13:30,27,3.825,3.8275,3.825,3.8275,3
20120601|2012-04-27 14:30,27,3.8285,3.8285,3.827,3.827,4
20120601|2012-04-27 15:00,27,3.827,3.827,3.827,3.827,1
20120601|2012-04-27 16:00,27,3.833,3.833,3.833,3.833,2
20120601|2012-04-29 17:00,30,3.8325,3.839,3.8325,3.8385,4
20120601|2012-04-29 18:30,30,3.839,3.839,3.839,3.839,1
20120601|2012-04-29 19:00,30,3.8325,3.834,3.8325,3.834,3
20120601|2012-04-29 22:00,30,3.8315,3.832,3.8315,3.832,3
20120601|2012-04-29 22:30,30,3.8325,3.8325,3.8325,3.8325,1
20120601|2012-04-29 23:00,30,3.836,3.836,3.834,3.834,2
20120601|2012-04-29 23:30,30,3.84,3.8435,3.84,3.8435,6
20120601|2012-04-30 00:00,30,3.8455,3.8455,3.8455,3.8455,1
20120601|2012-04-30 00:30,30,3.849,3.849,3.849,3.849,1
20120601|2012-04-30 01:00,30,3.8505,3.852,3.8505,3.852,4
20120601|2012-04-30 03:30,30,3.833,3.833,3.824,3.824,3
20120601|2012-04-30 04:00,30,3.8285,3.8285,3.816,3.816,8
20120601|2012-04-30 04:30,30,3.8095,3.8095,3.806,3.806,6
20120601|2012-04-30 05:00,30,3.8135,3.8135,3.8105,3.8105,3
20120601|2012-04-30 05:30,30,3.809,3.809,3.809,3.809,3
20120601|2012-04-30 06:00,30,3.814,3.819,3.814,3.815,33
20120601|2012-04-30 06:30,30,3.813,3.813,3.8065,3.8065,2
20120601|2012-04-30 07:00,30,3.8065,3.81,3.8,3.8,42
20120601|2012-04-30 07:30,30,3.801,3.8185,3.801,3.8185,7
20120601|2012-04-30 08:00,30,3.8185,3.824,3.8185,3.824,9
20120601|2012-04-30 08:30,30,3.8165,3.8165,3.8145,3.8145,2
20120601|2012-04-30 09:00,30,3.8285,3.829,3.8275,3.8275,12
20120601|2012-04-30 09:30,30,3.824,3.824,3.824,3.824,1
20120601|2012-04-30 10:00,30,3.823,3.8255,3.823,3.8255,12
20120601|2012-04-30 10:30,30,3.826,3.831,3.825,3.825,13
20120601|2012-04-30 11:00,30,3.824,3.8295,3.8235,3.8295,22
20120601|2012-04-30 11:30,30,3.831,3.831,3.827,3.831,39
20120601|2012-04-30 12:00,30,3.832,3.832,3.829,3.829,16
20120601|2012-04-30 12:30,30,3.83,3.831,3.826,3.826,9
20120601|2012-04-30 13:00,30,3.8305,3.8305,3.829,3.829,7
20120601|2012-04-30 13:30,30,3.8295,3.8295,3.8295,3.8295,1
20120601|2012-04-30 16:00,30,3.839,3.839,3.839,3.839,2
20120601|2012-04-30 18:00,1,3.836,3.836,3.836,3.836,1
20120601|2012-04-30 18:30,1,3.8345,3.8345,3.8345,3.8345,1
20120601|2012-04-30 19:00,1,3.834,3.834,3.833,3.833,2
20120601|2012-04-30 20:00,1,3.821,3.821,3.82,3.82,5
20120601|2012-04-30 21:00,1,3.8215,3.8215,3.8215,3.8215,1
20120601|2012-04-30 21:30,1,3.8285,3.829,3.8285,3.829,5
20120601|2012-04-30 22:00,1,3.823,3.823,3.823,3.823,1
20120601|2012-04-30 23:00,1,3.8295,3.8295,3.8295,3.8295,1
20120601|2012-04-30 23:30,1,3.8265,3.8265,3.8265,3.8265,1
20120601|2012-05-01 00:00,1,3.8235,3.8235,3.823,3.823,2
20120601|2012-05-01 02:00,1,3.8365,3.8365,3.8365,3.8365,1
20120601|2012-05-01 02:30,1,3.84,3.852,3.84,3.852,9
20120601|2012-05-01 03:00,1,3.851,3.851,3.851,3.851,1
20120601|2012-05-01 03:30,1,3.848,3.848,3.848,3.848,1
20120601|2012-05-01 04:30,1,3.818,3.818,3.818,3.818,1
20120601|2012-05-01 05:00,1,3.82,3.82,3.8175,3.8175,12
20120601|2012-05-01 05:30,1,3.821,3.821,3.821,3.821,1
20120601|2012-05-01 06:30,1,3.8265,3.8265,3.8265,3.8265,1
20120601|2012-05-01 07:00,1,3.8255,3.8255,3.8255,3.8255,1
20120601|2012-05-01 07:30,1,3.83,3.83,3.83,3.83,1
20120601|2012-05-01 08:30,1,3.833,3.833,3.833,3.833,1
20120601|2012-05-01 09:00,1,3.8435,3.848,3.8435,3.848,3
20120601|2012-05-01 09:30,1,3.8445,3.8455,3.8435,3.8455,3
20120601|2012-05-01 10:00,1,3.8455,3.846,3.8455,3.846,7
20120601|2012-05-01 10:30,1,3.842,3.842,3.842,3.842,2
20120601|2012-05-01 11:30,1,3.8405,3.8425,3.8405,3.8425,11
20120601|2012-05-01 12:00,1,3.8395,3.8395,3.8395,3.8395,1
20120601|2012-05-01 14:30,1,3.838,3.838,3.837,3.837,3
20120601|2012-05-01 15:00,1,3.8375,3.8375,3.8375,3.8375,1
20120601|2012-05-01 16:00,1,3.8375,3.8375,3.8375,3.8375,2
20120601|2012-05-01 17:00,2,3.8355,3.8355,3.8355,3.8355,1
20120601|2012-05-01 18:30,2,3.8335,3.8335,3.8335,3.8335,1
20120601|2012-05-01 20:00,2,3.82,3.82,3.8175,3.818,8
20120601|2012-05-01 20:30,2,3.8155,3.8155,3.8155,3.8155,1
20120601|2012-05-01 21:30,2,3.8145,3.8145,3.8145,3.8145,6
20120601|2012-05-01 22:30,2,3.817,3.817,3.817,3.817,2
20120601|2012-05-01 23:00,2,3.82,3.8215,3.82,3.8215,2
20120601|2012-05-02 00:30,2,3.824,3.8255,3.824,3.8245,11
20120601|2012-05-02 01:00,2,3.822,3.822,3.822,3.822,1
20120601|2012-05-02 01:30,2,3.821,3.821,3.821,3.821,1
20120601|2012-05-02 02:00,2,3.8235,3.824,3.823,3.824,4
20120601|2012-05-02 02:30,2,3.8275,3.8315,3.8065,3.8085,18
20120601|2012-05-02 03:00,2,3.8105,3.817,3.8105,3.816,4
20120601|2012-05-02 03:30,2,3.816,3.8235,3.816,3.8225,4
20120601|2012-05-02 04:00,2,3.8215,3.8215,3.8155,3.8155,9
20120601|2012-05-02 05:00,2,3.8005,3.8005,3.798,3.798,8
20120601|2012-05-02 05:30,2,3.796,3.796,3.783,3.783,9
20120601|2012-05-02 06:30,2,3.7925,3.7925,3.7925,3.7925,1
20120601|2012-05-02 07:00,2,3.7915,3.7915,3.7765,3.7815,15
20120601|2012-05-02 07:30,2,3.7835,3.7835,3.783,3.783,3
20120601|2012-05-02 08:00,2,3.7765,3.777,3.775,3.777,7
20120601|2012-05-02 08:30,2,3.78,3.7805,3.775,3.775,18
20120601|2012-05-02 09:00,2,3.772,3.7725,3.767,3.77,41
20120601|2012-05-02 09:30,2,3.767,3.779,3.767,3.779,34
20120601|2012-05-02 10:00,2,3.774,3.774,3.774,3.774,1
20120601|2012-05-02 10:30,2,3.776,3.7795,3.776,3.7785,10
20120601|2012-05-02 11:00,2,3.779,3.7815,3.779,3.78,13
20120601|2012-05-02 11:30,2,3.783,3.785,3.783,3.785,78
20120601|2012-05-02 12:00,2,3.7865,3.7875,3.7865,3.7875,5
20120601|2012-05-02 13:00,2,3.783,3.7875,3.783,3.7875,9
20120601|2012-05-02 13:30,2,3.7875,3.7875,3.7845,3.7845,6
20120601|2012-05-02 14:00,2,3.786,3.786,3.784,3.7855,8
20120601|2012-05-02 14:30,2,3.785,3.785,3.785,3.785,4
20120601|2012-05-02 15:00,2,3.784,3.784,3.784,3.784,1
20120601|2012-05-02 15:30,2,3.7845,3.7855,3.782,3.782,17
20120601|2012-05-02 17:00,3,3.782,3.7855,3.7815,3.7855,9
20120601|2012-05-02 20:00,3,3.785,3.785,3.782,3.782,9
20120601|2012-05-02 20:30,3,3.7775,3.78,3.7775,3.78,12
20120601|2012-05-02 22:00,3,3.7725,3.7725,3.7725,3.7725,1
20120601|2012-05-03 00:00,3,3.77,3.77,3.77,3.77,1
20120601|2012-05-03 01:00,3,3.767,3.767,3.764,3.764,7
20120601|2012-05-03 01:30,3,3.766,3.766,3.766,3.766,1
20120601|2012-05-03 02:00,3,3.773,3.7755,3.773,3.7755,9
20120601|2012-05-03 02:30,3,3.77,3.77,3.77,3.77,1
20120601|2012-05-03 03:00,3,3.7705,3.7705,3.7685,3.7685,3
20120601|2012-05-03 03:30,3,3.77,3.77,3.77,3.77,1
20120601|2012-05-03 04:00,3,3.7625,3.7625,3.758,3.758,15
20120601|2012-05-03 04:30,3,3.758,3.758,3.758,3.758,2
20120601|2012-05-03 05:00,3,3.762,3.762,3.7555,3.7555,5
20120601|2012-05-03 06:00,3,3.765,3.766,3.7635,3.7635,5
20120601|2012-05-03 06:30,3,3.7585,3.759,3.7585,3.759,20
20120601|2012-05-03 07:00,3,3.762,3.7635,3.7575,3.7635,12
20120601|2012-05-03 07:30,3,3.773,3.773,3.77,3.771,5
20120601|2012-05-03 08:00,3,3.767,3.767,3.759,3.759,13
20120601|2012-05-03 09:00,3,3.7335,3.7415,3.73,3.7345,129
20120601|2012-05-03 09:30,3,3.74,3.74,3.74,3.74,75
20120601|2012-05-03 10:00,3,3.737,3.74,3.7365,3.74,3
20120601|2012-05-03 11:00,3,3.737,3.737,3.736,3.736,2
20120601|2012-05-03 12:00,3,3.7345,3.7355,3.7335,3.7335,5
20120601|2012-05-03 12:30,3,3.731,3.7325,3.731,3.7325,3
20120601|2012-05-03 13:30,3,3.733,3.733,3.732,3.7325,5
20120601|2012-05-03 16:00,3,3.7345,3.735,3.7345,3.735,7
20120601|2012-05-03 17:00,4,3.735,3.7375,3.735,3.735,9
20120601|2012-05-03 18:00,4,3.7355,3.7355,3.735,3.735,3
20120601|2012-05-03 20:30,4,3.745,3.7485,3.745,3.7485,6
20120601|2012-05-03 21:00,4,3.7515,3.7515,3.7515,3.7515,2
20120601|2012-05-03 22:00,4,3.7495,3.7495,3.7495,3.7495,1
20120601|2012-05-03 23:00,4,3.7485,3.7485,3.748,3.748,2
20120601|2012-05-03 23:30,4,3.747,3.747,3.745,3.745,3
20120601|2012-05-04 01:30,4,3.7505,3.7505,3.7505,3.7505,1
20120601|2012-05-04 02:00,4,3.748,3.748,3.7445,3.7445,2
20120601|2012-05-04 03:00,4,3.731,3.731,3.731,3.731,1
20120601|2012-05-04 03:30,4,3.734,3.7345,3.73,3.73,7
20120601|2012-05-04 04:30,4,3.7345,3.7345,3.7345,3.7345,1
20120601|2012-05-04 05:30,4,3.7475,3.7475,3.7475,3.7475,2
20120601|2012-05-04 06:00,4,3.7445,3.7445,3.7445,3.7445,2
20120601|2012-05-04 06:30,4,3.741,3.744,3.7385,3.744,19
20120601|2012-05-04 07:00,4,3.733,3.738,3.733,3.738,11
20120601|2012-05-04 07:30,4,3.7285,3.7515,3.7275,3.733,97
20120601|2012-05-04 08:00,4,3.7385,3.7395,3.737,3.737,6
20120601|2012-05-04 08:30,4,3.742,3.7485,3.742,3.746,6
20120601|2012-05-04 09:00,4,3.7465,3.7525,3.737,3.737,120
20120601|2012-05-04 09:30,4,3.7385,3.7385,3.704,3.706,23
20120601|2012-05-04 10:00,4,3.705,3.7135,3.705,3.7115,41
20120601|2012-05-04 10:30,4,3.7125,3.713,3.7095,3.7095,7
20120601|2012-05-04 11:00,4,3.711,3.7145,3.711,3.7145,35
20120601|2012-05-04 11:30,4,3.7135,3.721,3.7135,3.721,6
20120601|2012-05-04 12:00,4,3.7225,3.723,3.72,3.72,10
20120601|2012-05-04 12:30,4,3.7215,3.7215,3.7215,3.7215,3
20120601|2012-05-04 13:00,4,3.7225,3.7225,3.722,3.722,10
20120601|2012-05-04 13:30,4,3.719,3.719,3.719,3.719,1
20120601|2012-05-04 14:30,4,3.7195,3.721,3.7195,3.7195,9
20120601|2012-05-04 15:00,4,3.715,3.715,3.715,3.715,1
20120601|2012-05-04 15:30,4,3.717,3.7175,3.717,3.7175,4
20120601|2012-05-06 17:00,7,3.704,3.704,3.6785,3.6785,8
20120601|2012-05-06 17:30,7,3.675,3.6755,3.6685,3.675,5
20120601|2012-05-06 18:00,7,3.678,3.678,3.678,3.678,5
20120601|2012-05-06 18:30,7,3.6765,3.6765,3.6765,3.6765,1
20120601|2012-05-06 19:00,7,3.6805,3.6805,3.6805,3.6805,1
20120601|2012-05-06 20:00,7,3.683,3.685,3.6765,3.6765,5
20120601|2012-05-06 20:30,7,3.6845,3.6845,3.682,3.682,2
20120601|2012-05-06 21:00,7,3.678,3.678,3.678,3.678,1
20120601|2012-05-06 21:30,7,3.677,3.677,3.677,3.677,4
20120601|2012-05-06 22:00,7,3.683,3.6835,3.683,3.6835,2
20120601|2012-05-06 23:00,7,3.681,3.682,3.681,3.682,5
20120601|2012-05-06 23:30,7,3.6825,3.683,3.6825,3.683,3
20120601|2012-05-07 00:00,7,3.684,3.684,3.684,3.684,1
20120601|2012-05-07 00:30,7,3.6795,3.6795,3.6795,3.6795,1
20120601|2012-05-07 01:00,7,3.6825,3.6845,3.6815,3.6815,34
20120601|2012-05-07 03:30,7,3.688,3.699,3.688,3.6965,14
20120601|2012-05-07 04:00,7,3.7,3.71,3.7,3.7085,6
20120601|2012-05-07 04:30,7,3.7105,3.7185,3.7105,3.7185,10
20120601|2012-05-07 05:00,7,3.7185,3.7185,3.7185,3.7185,1
20120601|2012-05-07 05:30,7,3.718,3.7215,3.717,3.717,9
20120601|2012-05-07 06:00,7,3.7125,3.7125,3.712,3.712,11
20120601|2012-05-07 06:30,7,3.719,3.719,3.7155,3.7155,3
20120601|2012-05-07 07:00,7,3.718,3.718,3.718,3.718,1
20120601|2012-05-07 07:30,7,3.7295,3.7295,3.7215,3.725,11
20120601|2012-05-07 08:00,7,3.7255,3.728,3.7255,3.728,3
20120601|2012-05-07 08:30,7,3.7275,3.73,3.7235,3.7255,12
20120601|2012-05-07 09:00,7,3.717,3.717,3.717,3.717,1
20120601|2012-05-07 09:30,7,3.7155,3.7185,3.7075,3.7185,7
20120601|2012-05-07 10:00,7,3.724,3.724,3.724,3.724,1
20120601|2012-05-07 10:30,7,3.725,3.725,3.7235,3.7235,2
20120601|2012-05-07 11:00,7,3.728,3.7305,3.725,3.7305,7
20120601|2012-05-07 11:30,7,3.735,3.771,3.735,3.768,33
20120601|2012-05-07 12:00,7,3.772,3.772,3.759,3.759,9
20120601|2012-05-07 12:30,7,3.7665,3.7665,3.7645,3.7645,2
20120601|2012-05-07 13:00,7,3.757,3.7575,3.757,3.7575,3
20120601|2012-05-07 14:00,7,3.758,3.758,3.758,3.758,2
20120601|2012-05-07 14:30,7,3.7565,3.757,3.7565,3.757,2
20120601|2012-05-07 15:00,7,3.7575,3.7575,3.7575,3.7575,1
20120601|2012-05-07 15:30,7,3.7575,3.7575,3.7575,3.7575,6
20120601|2012-05-07 16:00,7,3.759,3.759,3.759,3.759,2
20120601|2012-05-07 17:00,8,3.759,3.7625,3.7585,3.7585,3
20120601|2012-05-07 17:30,8,3.7585,3.7585,3.7585,3.7585,1
20120601|2012-05-07 18:00,8,3.757,3.757,3.755,3.755,2
20120601|2012-05-07 18:30,8,3.755,3.755,3.7545,3.7545,4
20120601|2012-05-07 19:30,8,3.745,3.745,3.739,3.739,7
20120601|2012-05-07 20:00,8,3.7425,3.7425,3.7425,3.7425,1
20120601|2012-05-07 20:30,8,3.7415,3.7415,3.7415,3.7415,1
20120601|2012-05-07 21:00,8,3.7395,3.7395,3.7395,3.7395,3
20120601|2012-05-07 23:30,8,3.744,3.744,3.744,3.744,10
20120601|2012-05-08 01:30,8,3.729,3.729,3.727,3.727,3
20120601|2012-05-08 02:00,8,3.724,3.7255,3.717,3.717,8
20120601|2012-05-08 02:30,8,3.715,3.7165,3.715,3.7165,15
20120601|2012-05-08 03:00,8,3.709,3.709,3.7015,3.7025,7
20120601|2012-05-08 03:30,8,3.703,3.703,3.697,3.6975,11
20120601|2012-05-08 04:00,8,3.704,3.704,3.7005,3.7005,2
20120601|2012-05-08 04:30,8,3.7,3.7,3.69,3.69,4
20120601|2012-05-08 06:00,8,3.7015,3.7015,3.7015,3.7015,1
20120601|2012-05-08 06:30,8,3.702,3.716,3.7015,3.716,3
20120601|2012-05-08 07:00,8,3.7145,3.7145,3.6865,3.6865,7
20120601|2012-05-08 07:30,8,3.691,3.6945,3.685,3.6945,20
20120601|2012-05-08 08:00,8,3.6895,3.694,3.6895,3.6895,25
20120601|2012-05-08 08:30,8,3.685,3.685,3.6705,3.6705,5
20120601|2012-05-08 09:00,8,3.67,3.6705,3.6645,3.67,18
20120601|2012-05-08 09:30,8,3.6585,3.6655,3.6585,3.6635,15
20120601|2012-05-08 10:30,8,3.683,3.6885,3.683,3.683,10
20120601|2012-05-08 11:00,8,3.682,3.682,3.681,3.681,2
20120601|2012-05-08 11:30,8,3.675,3.682,3.675,3.678,7
20120601|2012-05-08 12:00,8,3.677,3.677,3.675,3.675,6
20120601|2012-05-08 12:30,8,3.6825,3.683,3.6785,3.6785,5
20120601|2012-05-08 13:00,8,3.677,3.679,3.677,3.679,2
20120601|2012-05-08 13:30,8,3.6875,3.688,3.6855,3.688,4
20120601|2012-05-08 14:00,8,3.695,3.695,3.695,3.695,1
20120601|2012-05-08 14:30,8,3.6915,3.6915,3.688,3.688,7
20120601|2012-05-08 15:00,8,3.685,3.688,3.6835,3.688,7
20120601|2012-05-08 15:30,8,3.6895,3.6895,3.6895,3.6895,1
20120601|2012-05-08 16:00,8,3.694,3.694,3.694,3.694,1
20120601|2012-05-08 17:00,9,3.6925,3.6925,3.6925,3.6925,1
20120601|2012-05-08 17:30,9,3.6865,3.6865,3.6865,3.6865,1
20120601|2012-05-08 18:00,9,3.688,3.688,3.6865,3.6865,2
20120601|2012-05-08 18:30,9,3.6855,3.6855,3.6855,3.6855,1
20120601|2012-05-08 19:00,9,3.687,3.687,3.687,3.687,1
20120601|2012-05-08 19:30,9,3.6855,3.6855,3.68,3.68,3
20120601|2012-05-08 20:00,9,3.687,3.694,3.687,3.6885,10
20120601|2012-05-08 20:30,9,3.682,3.682,3.682,3.682,1
20120601|2012-05-08 21:00,9,3.684,3.684,3.68,3.68,32
20120601|2012-05-08 22:00,9,3.672,3.6725,3.6715,3.6725,3
20120601|2012-05-08 23:00,9,3.6655,3.6665,3.665,3.6665,4
20120601|2012-05-08 23:30,9,3.6585,3.6585,3.6545,3.6545,5
20120601|2012-05-09 00:30,9,3.6615,3.667,3.657,3.667,12
20120601|2012-05-09 01:00,9,3.6675,3.67,3.6675,3.67,3
20120601|2012-05-09 01:30,9,3.6725,3.673,3.6725,3.673,2
20120601|2012-05-09 02:00,9,3.668,3.668,3.668,3.668,9
20120601|2012-05-09 02:30,9,3.666,3.666,3.666,3.666,10
20120601|2012-05-09 03:00,9,3.671,3.671,3.671,3.671,1
20120601|2012-05-09 03:30,9,3.6705,3.6705,3.6705,3.6705,1
20120601|2012-05-09 04:00,9,3.6585,3.6585,3.653,3.653,3
20120601|2012-05-09 05:00,9,3.638,3.6415,3.6365,3.6365,8
20120601|2012-05-09 06:00,9,3.63,3.6325,3.618,3.6265,18
20120601|2012-05-09 06:30,9,3.6275,3.6275,3.6275,3.6275,1
20120601|2012-05-09 07:00,9,3.626,3.626,3.6145,3.6145,10
20120601|2012-05-09 07:30,9,3.622,3.627,3.622,3.626,6
20120601|2012-05-09 08:00,9,3.626,3.634,3.626,3.6315,14
20120601|2012-05-09 08:30,9,3.6285,3.6295,3.625,3.625,13
20120601|2012-05-09 09:00,9,3.6275,3.632,3.6205,3.621,13
20120601|2012-05-09 09:30,9,3.6225,3.6375,3.6225,3.637,11
20120601|2012-05-09 10:00,9,3.6335,3.655,3.6335,3.655,7
20120601|2012-05-09 10:30,9,3.654,3.6575,3.652,3.6575,21
20120601|2012-05-09 11:00,9,3.6535,3.657,3.6535,3.657,2
20120601|2012-05-09 11:30,9,3.652,3.6615,3.65,3.6615,33
20120601|2012-05-09 12:00,9,3.66,3.665,3.66,3.665,11
20120601|2012-05-09 12:30,9,3.6725,3.6775,3.6725,3.6775,16
20120601|2012-05-09 13:00,9,3.673,3.673,3.668,3.673,12
20120601|2012-05-09 13:30,9,3.67,3.67,3.668,3.668,2
20120601|2012-05-09 14:30,9,3.663,3.663,3.663,3.663,1
20120601|2012-05-09 15:00,9,3.661,3.667,3.66,3.667,5
20120601|2012-05-09 15:30,9,3.6595,3.6595,3.659,3.659,6
20120601|2012-05-09 17:30,10,3.6615,3.6615,3.6615,3.6615,1
20120601|2012-05-09 18:00,10,3.6615,3.6655,3.6615,3.6655,6
20120601|2012-05-09 18:30,10,3.665,3.665,3.662,3.662,2
20120601|2012-05-09 19:00,10,3.656,3.656,3.656,3.656,1
20120601|2012-05-09 19:30,10,3.6585,3.665,3.6585,3.665,7
20120601|2012-05-09 20:00,10,3.666,3.669,3.666,3.669,4
20120601|2012-05-09 20:30,10,3.674,3.674,3.674,3.674,1
20120601|2012-05-09 21:00,10,3.682,3.682,3.682,3.682,1
20120601|2012-05-09 21:30,10,3.68,3.68,3.68,3.68,1
20120601|2012-05-09 22:00,10,3.6725,3.6725,3.6725,3.6725,3
20120601|2012-05-09 22:30,10,3.671,3.672,3.6695,3.671,8
20120601|2012-05-09 23:30,10,3.6845,3.6845,3.6835,3.6845,4
20120601|2012-05-10 00:00,10,3.6825,3.6835,3.6825,3.6835,2
20120601|2012-05-10 00:30,10,3.683,3.687,3.683,3.6865,3
20120601|2012-05-10 01:00,10,3.6895,3.6895,3.6895,3.6895,1
20120601|2012-05-10 01:30,10,3.69,3.69,3.69,3.69,1
20120601|2012-05-10 02:00,10,3.686,3.686,3.686,3.686,1
20120601|2012-05-10 02:30,10,3.687,3.687,3.687,3.687,2
20120601|2012-05-10 03:00,10,3.676,3.676,3.6755,3.6755,5
20120601|2012-05-10 04:00,10,3.67,3.67,3.655,3.655,9
20120601|2012-05-10 05:00,10,3.649,3.649,3.6485,3.6485,2
20120601|2012-05-10 06:00,10,3.664,3.664,3.664,3.664,2
20120601|2012-05-10 06:30,10,3.678,3.678,3.6755,3.6755,4
20120601|2012-05-10 07:00,10,3.6815,3.685,3.677,3.685,12
20120601|2012-05-10 07:30,10,3.687,3.705,3.687,3.69,9
20120601|2012-05-10 08:00,10,3.69,3.7,3.69,3.7,2
20120601|2012-05-10 08:30,10,3.7045,3.7045,3.7045,3.7045,2
20120601|2012-05-10 09:00,10,3.702,3.702,3.69,3.69,4
20120601|2012-05-10 09:30,10,3.682,3.69,3.677,3.678,6
20120601|2012-05-10 10:00,10,3.6795,3.6845,3.672,3.6845,24
20120601|2012-05-10 10:30,10,3.687,3.688,3.6865,3.688,5
20120601|2012-05-10 11:00,10,3.6775,3.6815,3.6775,3.6815,2
20120601|2012-05-10 11:30,10,3.6835,3.6895,3.6835,3.6895,7
20120601|2012-05-10 12:00,10,3.691,3.693,3.6905,3.6905,31
20120601|2012-05-10 12:30,10,3.691,3.691,3.691,3.691,1
20120601|2012-05-10 13:30,10,3.685,3.686,3.685,3.686,2
20120601|2012-05-10 15:30,10,3.6765,3.6765,3.6765,3.6765,3
20120601|2012-05-10 17:00,11,3.671,3.6715,3.671,3.6715,2
20120601|2012-05-10 17:30,11,3.6725,3.673,3.6725,3.673,3
20120601|2012-05-10 18:00,11,3.676,3.6775,3.676,3.6775,14
20120601|2012-05-10 18:30,11,3.672,3.672,3.672,3.672,1
20120601|2012-05-10 19:00,11,3.6665,3.671,3.6665,3.671,4
20120601|2012-05-10 19:30,11,3.672,3.672,3.672,3.672,1
20120601|2012-05-10 20:00,11,3.6725,3.6725,3.672,3.672,6
20120601|2012-05-10 21:00,11,3.669,3.6705,3.6685,3.6705,3
20120601|2012-05-10 21:30,11,3.6665,3.6665,3.6665,3.6665,3
20120601|2012-05-10 22:00,11,3.6725,3.6725,3.668,3.6695,3
20120601|2012-05-11 00:00,11,3.668,3.668,3.668,3.668,1
20120601|2012-05-11 00:30,11,3.662,3.665,3.662,3.665,3
20120601|2012-05-11 01:00,11,3.6625,3.6625,3.659,3.659,2
20120601|2012-05-11 01:30,11,3.662,3.662,3.662,3.662,1
20120601|2012-05-11 02:00,11,3.65,3.65,3.641,3.641,8
20120601|2012-05-11 02:30,11,3.638,3.639,3.638,3.639,5
20120601|2012-05-11 03:00,11,3.646,3.646,3.646,3.646,5
20120601|2012-05-11 04:30,11,3.635,3.635,3.635,3.635,1
20120601|2012-05-11 05:00,11,3.6415,3.646,3.6415,3.646,4
20120601|2012-05-11 05:30,11,3.6325,3.6325,3.621,3.621,301
20120601|2012-05-11 06:00,11,3.62,3.625,3.617,3.625,6
20120601|2012-05-11 06:30,11,3.6265,3.6305,3.626,3.6285,39
20120601|2012-05-11 07:00,11,3.6285,3.6285,3.6215,3.623,40
20120601|2012-05-11 07:30,11,3.6305,3.6345,3.623,3.6235,6
20120601|2012-05-11 08:00,11,3.629,3.634,3.626,3.626,7
20120601|2012-05-11 08:30,11,3.6425,3.645,3.641,3.645,5
20120601|2012-05-11 09:00,11,3.649,3.658,3.645,3.652,59
20120601|2012-05-11 09:30,11,3.652,3.652,3.6485,3.651,7
20120601|2012-05-11 10:00,11,3.652,3.652,3.6495,3.6495,4
20120601|2012-05-11 10:30,11,3.6575,3.6575,3.644,3.6455,33
20120601|2012-05-11 11:00,11,3.6455,3.6455,3.6455,3.6455,1
20120601|2012-05-11 11:30,11,3.6475,3.6475,3.6475,3.6475,1
20120601|2012-05-11 12:00,11,3.64,3.64,3.629,3.632,14
20120601|2012-05-11 12:30,11,3.6345,3.6345,3.632,3.632,6
20120601|2012-05-11 13:00,11,3.6345,3.6345,3.6345,3.6345,1
20120601|2012-05-11 13:30,11,3.63,3.63,3.627,3.627,2
20120601|2012-05-11 14:00,11,3.627,3.63,3.6255,3.63,101
20120601|2012-05-11 14:30,11,3.6245,3.6285,3.6245,3.6285,11
20120601|2012-05-11 15:30,11,3.631,3.6315,3.63,3.6315,4
20120601|2012-05-13 17:00,14,3.6425,3.6695,3.6425,3.651,96
20120601|2012-05-13 17:30,14,3.6545,3.6565,3.6535,3.6565,7
20120601|2012-05-13 18:00,14,3.6565,3.657,3.656,3.657,3
20120601|2012-05-13 18:30,14,3.6565,3.6565,3.6565,3.6565,4
20120601|2012-05-13 19:00,14,3.656,3.6725,3.656,3.6725,85
20120601|2012-05-13 19:30,14,3.671,3.671,3.671,3.671,1
20120601|2012-05-13 20:30,14,3.658,3.658,3.6115,3.612,22
20120601|2012-05-13 21:00,14,3.6265,3.6265,3.6215,3.622,6
20120601|2012-05-13 21:30,14,3.612,3.6165,3.6075,3.6165,15
20120601|2012-05-13 22:00,14,3.6195,3.6195,3.615,3.615,3
20120601|2012-05-13 22:30,14,3.6175,3.6185,3.6175,3.6185,2
20120601|2012-05-13 23:30,14,3.618,3.618,3.6135,3.6135,5
20120601|2012-05-14 00:00,14,3.6175,3.6175,3.6175,3.6175,2
20120601|2012-05-14 00:30,14,3.608,3.608,3.601,3.601,6
20120601|2012-05-14 01:00,14,3.601,3.6075,3.601,3.6075,9
20120601|2012-05-14 01:30,14,3.6055,3.6055,3.6055,3.6055,1
20120601|2012-05-14 02:00,14,3.6,3.6,3.595,3.595,11
20120601|2012-05-14 02:30,14,3.59,3.59,3.58,3.58,14
20120601|2012-05-14 03:00,14,3.5665,3.5665,3.5665,3.5665,1
20120601|2012-05-14 03:30,14,3.5555,3.556,3.551,3.551,13
20120601|2012-05-14 04:00,14,3.554,3.5715,3.554,3.569,8
20120601|2012-05-14 04:30,14,3.565,3.566,3.565,3.566,3
20120601|2012-05-14 06:00,14,3.568,3.5705,3.568,3.5705,4
20120601|2012-05-14 06:30,14,3.576,3.576,3.576,3.576,1
20120601|2012-05-14 07:00,14,3.568,3.568,3.568,3.568,1
20120601|2012-05-14 07:30,14,3.5695,3.5695,3.5695,3.5695,1
20120601|2012-05-14 08:00,14,3.5705,3.5705,3.568,3.568,3
20120601|2012-05-14 08:30,14,3.564,3.565,3.554,3.565,11
20120601|2012-05-14 09:00,14,3.558,3.558,3.558,3.558,5
20120601|2012-05-14 09:30,14,3.56,3.565,3.56,3.5625,11
20120601|2012-05-14 10:00,14,3.5625,3.571,3.5625,3.571,3
20120601|2012-05-14 10:30,14,3.567,3.567,3.556,3.5575,37
20120601|2012-05-14 11:00,14,3.5605,3.562,3.5605,3.562,3
20120601|2012-05-14 11:30,14,3.5615,3.5615,3.557,3.557,2
20120601|2012-05-14 12:00,14,3.552,3.552,3.543,3.5445,11
20120601|2012-05-14 13:30,14,3.5375,3.5375,3.525,3.525,23
20120601|2012-05-14 14:00,14,3.52,3.52,3.52,3.52,1
20120601|2012-05-14 14:30,14,3.5255,3.5255,3.52,3.52,7
20120601|2012-05-14 15:00,14,3.5175,3.5175,3.5175,3.5175,1
20120601|2012-05-14 15:30,14,3.514,3.5145,3.514,3.5145,6
20120601|2012-05-14 17:30,15,3.524,3.524,3.523,3.523,5
20120601|2012-05-14 18:00,15,3.523,3.523,3.523,3.523,2
20120601|2012-05-14 18:30,15,3.5275,3.5285,3.5275,3.5285,3
20120601|2012-05-14 19:00,15,3.527,3.527,3.527,3.527,2
20120601|2012-05-14 19:30,15,3.528,3.528,3.5275,3.5275,21
20120601|2012-05-14 20:00,15,3.52,3.523,3.5145,3.523,26
20120601|2012-05-14 20:30,15,3.5315,3.533,3.5315,3.533,6
20120601|2012-05-14 21:00,15,3.537,3.537,3.537,3.537,3
20120601|2012-05-14 21:30,15,3.5315,3.5315,3.5315,3.5315,1
20120601|2012-05-14 22:00,15,3.532,3.532,3.532,3.532,2
20120601|2012-05-15 00:00,15,3.5265,3.5265,3.5265,3.5265,1
20120601|2012-05-15 01:00,15,3.53,3.5365,3.53,3.5365,24
20120601|2012-05-15 02:00,15,3.55,3.5525,3.544,3.5525,16
20120601|2012-05-15 02:30,15,3.5575,3.5575,3.557,3.5575,4
20120601|2012-05-15 03:00,15,3.547,3.547,3.545,3.545,13
20120601|2012-05-15 03:30,15,3.539,3.539,3.533,3.533,2
20120601|2012-05-15 04:00,15,3.543,3.544,3.543,3.544,3
20120601|2012-05-15 04:30,15,3.54,3.54,3.5335,3.5335,2
20120601|2012-05-15 05:00,15,3.5415,3.5415,3.5415,3.5415,8
20120601|2012-05-15 05:30,15,3.5365,3.5365,3.5355,3.5355,2
20120601|2012-05-15 06:00,15,3.538,3.5395,3.537,3.537,4
20120601|2012-05-15 07:00,15,3.543,3.543,3.543,3.543,2
20120601|2012-05-15 07:30,15,3.538,3.5395,3.533,3.533,3
20120601|2012-05-15 08:00,15,3.5185,3.522,3.5115,3.5215,12
20120601|2012-05-15 09:00,15,3.522,3.522,3.522,3.522,1
20120601|2012-05-15 09:30,15,3.5165,3.5165,3.5165,3.5165,1
20120601|2012-05-15 10:00,15,3.5105,3.511,3.5035,3.505,8
20120601|2012-05-15 10:30,15,3.508,3.517,3.5065,3.517,9
20120601|2012-05-15 11:00,15,3.5105,3.519,3.51,3.519,4
20120601|2012-05-15 11:30,15,3.518,3.518,3.5175,3.5175,2
20120601|2012-05-15 12:00,15,3.518,3.5185,3.518,3.5185,5
20120601|2012-05-15 12:30,15,3.5145,3.516,3.5135,3.5135,8
20120601|2012-05-15 13:00,15,3.513,3.513,3.5125,3.5125,11
20120601|2012-05-15 14:00,15,3.494,3.494,3.493,3.493,2
20120601|2012-05-15 14:30,15,3.488,3.492,3.4855,3.4885,12
20120601|2012-05-15 15:00,15,3.4885,3.493,3.488,3.493,62
20120601|2012-05-15 17:00,16,3.4965,3.5015,3.4945,3.5015,13
20120601|2012-05-15 18:30,16,3.5015,3.5015,3.5015,3.5015,1
20120601|2012-05-15 19:00,16,3.4975,3.4975,3.4975,3.4975,2
20120601|2012-05-15 19:30,16,3.4915,3.5025,3.4915,3.5025,62
20120601|2012-05-15 21:00,16,3.499,3.499,3.496,3.496,2
20120601|2012-05-15 21:30,16,3.4955,3.4955,3.4955,3.4955,4
20120601|2012-05-15 22:00,16,3.496,3.496,3.495,3.495,10
20120601|2012-05-15 22:30,16,3.4855,3.4855,3.485,3.485,6
20120601|2012-05-16 00:30,16,3.477,3.477,3.477,3.477,2
20120601|2012-05-16 01:00,16,3.47,3.47,3.461,3.461,5
20120601|2012-05-16 01:30,16,3.46,3.4635,3.455,3.455,17
20120601|2012-05-16 02:00,16,3.452,3.456,3.45,3.456,16
20120601|2012-05-16 02:30,16,3.4535,3.4535,3.4535,3.4535,1
20120601|2012-05-16 03:30,16,3.468,3.468,3.46,3.46,9
20120601|2012-05-16 04:00,16,3.4675,3.4675,3.4675,3.4675,1
20120601|2012-05-16 05:00,16,3.4575,3.4615,3.4575,3.4615,30
20120601|2012-05-16 05:30,16,3.464,3.464,3.454,3.454,7
20120601|2012-05-16 06:00,16,3.455,3.4565,3.4535,3.4565,42
20120601|2012-05-16 06:30,16,3.461,3.47,3.461,3.47,2
20120601|2012-05-16 07:00,16,3.472,3.475,3.472,3.4725,32
20120601|2012-05-16 07:30,16,3.4725,3.4745,3.4685,3.4685,9
20120601|2012-05-16 08:00,16,3.477,3.4835,3.477,3.481,13
20120601|2012-05-16 08:30,16,3.478,3.494,3.468,3.493,8
20120601|2012-05-16 09:00,16,3.5,3.502,3.5,3.5005,11
20120601|2012-05-16 09:30,16,3.494,3.495,3.484,3.484,15
20120601|2012-05-16 10:00,16,3.4845,3.4855,3.4625,3.475,23
20120601|2012-05-16 10:30,16,3.472,3.472,3.468,3.47,39
20120601|2012-05-16 11:00,16,3.472,3.4735,3.47,3.471,6
20120601|2012-05-16 11:30,16,3.4765,3.4765,3.4735,3.476,5
20120601|2012-05-16 12:00,16,3.468,3.468,3.468,3.468,1
20120601|2012-05-16 12:30,16,3.468,3.468,3.457,3.4585,7
20120601|2012-05-16 13:00,16,3.466,3.479,3.466,3.479,3
20120601|2012-05-16 13:30,16,3.4645,3.4645,3.4645,3.4645,1
20120601|2012-05-16 14:00,16,3.467,3.472,3.467,3.47,7
20120601|2012-05-16 14:30,16,3.4695,3.4715,3.4695,3.4715,8
20120601|2012-05-16 17:00,17,3.4745,3.4745,3.474,3.474,5
20120601|2012-05-16 17:30,17,3.472,3.472,3.4715,3.4715,3
20120601|2012-05-16 19:00,17,3.486,3.486,3.4855,3.4855,5
20120601|2012-05-16 19:30,17,3.4825,3.4825,3.4825,3.4825,4
20120601|2012-05-16 22:00,17,3.4975,3.4975,3.4975,3.4975,2
20120601|2012-05-16 23:00,17,3.495,3.495,3.495,3.495,1
20120601|2012-05-16 23:30,17,3.4985,3.503,3.4985,3.503,12
20120601|2012-05-17 00:30,17,3.5145,3.5165,3.5145,3.5165,31
20120601|2012-05-17 01:00,17,3.518,3.518,3.518,3.518,1
20120601|2012-05-17 02:00,17,3.5,3.5015,3.4995,3.5015,11
20120601|2012-05-17 02:30,17,3.501,3.507,3.501,3.507,4
20120601|2012-05-17 06:00,17,3.476,3.4765,3.476,3.4765,2
20120601|2012-05-17 06:30,17,3.4725,3.4725,3.4705,3.471,3
20120601|2012-05-17 07:00,17,3.4815,3.483,3.476,3.4765,16
20120601|2012-05-17 07:30,17,3.4735,3.486,3.4735,3.485,15
20120601|2012-05-17 08:00,17,3.4815,3.485,3.4815,3.485,2
20120601|2012-05-17 08:30,17,3.487,3.4885,3.4605,3.462,13
20120601|2012-05-17 09:00,17,3.4545,3.481,3.4535,3.468,20
20120601|2012-05-17 09:30,17,3.473,3.4735,3.461,3.461,4
20120601|2012-05-17 10:30,17,3.465,3.465,3.463,3.463,3
20120601|2012-05-17 11:00,17,3.465,3.465,3.465,3.465,1
20120601|2012-05-17 11:30,17,3.4725,3.4815,3.4725,3.4805,9
20120601|2012-05-17 12:00,17,3.4775,3.4815,3.476,3.476,24
20120601|2012-05-17 12:30,17,3.4735,3.4735,3.4715,3.4715,3
20120601|2012-05-17 13:30,17,3.4725,3.4725,3.4725,3.4725,1
20120601|2012-05-17 14:30,17,3.456,3.457,3.456,3.457,3
20120601|2012-05-17 15:00,17,3.456,3.4565,3.456,3.456,4
20120601|2012-05-17 17:00,18,3.4575,3.458,3.4575,3.458,7
20120601|2012-05-17 17:30,18,3.4605,3.4605,3.46,3.46,2
20120601|2012-05-17 18:30,18,3.4655,3.4655,3.4655,3.4655,1
20120601|2012-05-17 19:00,18,3.4635,3.4635,3.463,3.463,10
20120601|2012-05-17 19:30,18,3.4725,3.4725,3.4725,3.4725,1
20120601|2012-05-17 20:00,18,3.468,3.476,3.467,3.467,4
20120601|2012-05-17 20:30,18,3.4835,3.4835,3.483,3.483,2
20120601|2012-05-17 21:00,18,3.4815,3.4815,3.479,3.479,2
20120601|2012-05-17 21:30,18,3.4745,3.4755,3.472,3.4755,4
20120601|2012-05-17 22:00,18,3.486,3.486,3.4855,3.4855,5
20120601|2012-05-17 22:30,18,3.484,3.484,3.484,3.484,2
20120601|2012-05-17 23:00,18,3.478,3.479,3.478,3.479,2
20120601|2012-05-17 23:30,18,3.4705,3.4705,3.467,3.467,2
20120601|2012-05-18 01:00,18,3.465,3.465,3.465,3.465,1
20120601|2012-05-18 01:30,18,3.4595,3.4595,3.4595,3.4595,3
20120601|2012-05-18 02:00,18,3.463,3.463,3.461,3.4625,29
20120601|2012-05-18 03:00,18,3.489,3.489,3.4885,3.4885,4
20120601|2012-05-18 03:30,18,3.489,3.497,3.489,3.497,3
20120601|2012-05-18 04:00,18,3.4855,3.4855,3.4845,3.4845,3
20120601|2012-05-18 04:30,18,3.492,3.503,3.492,3.503,7
20120601|2012-05-18 05:00,18,3.5065,3.5065,3.5065,3.5065,4
20120601|2012-05-18 06:00,18,3.5105,3.5105,3.5105,3.5105,7
20120601|2012-05-18 07:00,18,3.498,3.498,3.4975,3.4975,5
20120601|2012-05-18 07:30,18,3.5,3.5,3.5,3.5,1
20120601|2012-05-18 08:30,18,3.4915,3.4915,3.488,3.49,5
20120601|2012-05-18 09:00,18,3.4905,3.497,3.488,3.497,7
20120601|2012-05-18 10:00,18,3.493,3.4975,3.4925,3.4975,17
20120601|2012-05-18 10:30,18,3.477,3.481,3.4655,3.468,16
20120601|2012-05-18 11:00,18,3.47,3.4745,3.47,3.4745,4
20120601|2012-05-18 11:30,18,3.471,3.471,3.471,3.471,5
20120601|2012-05-18 12:00,18,3.4675,3.4675,3.4655,3.4655,4
20120601|2012-05-18 12:30,18,3.467,3.467,3.462,3.462,3
20120601|2012-05-18 13:00,18,3.458,3.458,3.4575,3.4575,2
20120601|2012-05-18 13:30,18,3.45,3.45,3.436,3.447,19
20120601|2012-05-18 14:00,18,3.448,3.4515,3.4475,3.4475,13
20120601|2012-05-18 14:30,18,3.434,3.438,3.4335,3.438,6
20120601|2012-05-18 15:30,18,3.434,3.4365,3.434,3.4365,6
20120601|2012-05-20 17:00,21,3.4455,3.449,3.4455,3.447,9
20120601|2012-05-20 17:30,21,3.4375,3.4375,3.4375,3.4375,1
20120601|2012-05-20 18:00,21,3.449,3.449,3.449,3.449,1
20120601|2012-05-20 18:30,21,3.4525,3.455,3.4525,3.4535,4
20120601|2012-05-20 19:00,21,3.4595,3.4705,3.4595,3.4705,9
20120601|2012-05-20 19:30,21,3.472,3.4745,3.472,3.4745,6
20120601|2012-05-20 20:00,21,3.489,3.489,3.489,3.489,4
20120601|2012-05-20 20:30,21,3.493,3.493,3.493,3.493,1
20120601|2012-05-21 00:30,21,3.499,3.499,3.495,3.495,2
20120601|2012-05-21 01:00,21,3.495,3.495,3.495,3.495,1
20120601|2012-05-21 01:30,21,3.49,3.4905,3.4885,3.4885,41
20120601|2012-05-21 02:00,21,3.496,3.496,3.496,3.496,1
20120601|2012-05-21 02:30,21,3.5,3.5,3.5,3.5,12
20120601|2012-05-21 04:30,21,3.492,3.492,3.492,3.492,6
20120601|2012-05-21 06:00,21,3.4955,3.4955,3.4955,3.4955,2
20120601|2012-05-21 07:00,21,3.4795,3.48,3.4795,3.48,2
20120601|2012-05-21 07:30,21,3.4825,3.4825,3.4825,3.4825,1
20120601|2012-05-21 08:00,21,3.4805,3.4805,3.478,3.478,2
20120601|2012-05-21 08:30,21,3.4835,3.485,3.483,3.483,32
20120601|2012-05-21 09:00,21,3.49,3.4945,3.49,3.494,10
20120601|2012-05-21 09:30,21,3.4995,3.4995,3.497,3.497,4
20120601|2012-05-21 10:00,21,3.504,3.504,3.495,3.4955,6
20120601|2012-05-21 10:30,21,3.4955,3.4985,3.4955,3.498,5
20120601|2012-05-21 11:00,21,3.4965,3.4995,3.4965,3.4995,2
20120601|2012-05-21 11:30,21,3.5005,3.5025,3.495,3.5025,18
20120601|2012-05-21 12:00,21,3.5005,3.5005,3.5005,3.5005,1
20120601|2012-05-21 13:00,21,3.4985,3.4985,3.4975,3.4975,3
20120601|2012-05-21 14:30,21,3.517,3.53,3.5145,3.53,41
20120601|2012-05-21 15:00,21,3.522,3.532,3.522,3.532,8
20120601|2012-05-21 17:00,22,3.532,3.532,3.532,3.532,4
20120601|2012-05-21 17:30,22,3.5285,3.5285,3.5285,3.5285,1
20120601|2012-05-21 19:00,22,3.527,3.527,3.5225,3.5225,5
20120601|2012-05-21 19:30,22,3.527,3.527,3.517,3.517,2
20120601|2012-05-21 20:00,22,3.515,3.515,3.515,3.515,1
20120601|2012-05-21 21:30,22,3.5185,3.5185,3.5185,3.5185,1
20120601|2012-05-22 01:00,22,3.5175,3.5175,3.5175,3.5175,1
20120601|2012-05-22 01:30,22,3.5175,3.5175,3.5175,3.5175,1
20120601|2012-05-22 02:30,22,3.514,3.514,3.514,3.514,11
20120601|2012-05-22 03:00,22,3.511,3.5115,3.51,3.51,7
20120601|2012-05-22 03:30,22,3.5,3.5,3.5,3.5,1
20120601|2012-05-22 04:30,22,3.484,3.489,3.484,3.489,2
20120601|2012-05-22 05:30,22,3.4845,3.4845,3.4845,3.4845,4
20120601|2012-05-22 06:30,22,3.5005,3.5055,3.5005,3.5055,5
20120601|2012-05-22 07:00,22,3.506,3.5105,3.503,3.503,9
20120601|2012-05-22 07:30,22,3.499,3.499,3.4905,3.4965,5
20120601|2012-05-22 08:00,22,3.494,3.494,3.494,3.494,3
20120601|2012-05-22 08:30,22,3.4925,3.496,3.4925,3.496,5
20120601|2012-05-22 09:00,22,3.503,3.5095,3.503,3.5095,12
20120601|2012-05-22 09:30,22,3.5015,3.5015,3.5015,3.5015,1
20120601|2012-05-22 10:00,22,3.505,3.505,3.505,3.505,2
20120601|2012-05-22 10:30,22,3.499,3.499,3.499,3.499,4
20120601|2012-05-22 11:00,22,3.492,3.492,3.492,3.492,1
20120601|2012-05-22 11:30,22,3.4915,3.4915,3.4915,3.4915,4
20120601|2012-05-22 12:00,22,3.4865,3.4865,3.4865,3.4865,2
20120601|2012-05-22 12:30,22,3.485,3.485,3.485,3.485,4
20120601|2012-05-22 13:00,22,3.484,3.484,3.484,3.484,15
20120601|2012-05-22 13:30,22,3.48,3.483,3.48,3.483,2
20120601|2012-05-22 14:30,22,3.469,3.469,3.46,3.461,20
20120601|2012-05-22 15:30,22,3.466,3.466,3.466,3.466,1
20120601|2012-05-22 19:30,23,3.464,3.464,3.462,3.462,3
20120601|2012-05-22 20:00,23,3.46,3.46,3.46,3.46,4
20120601|2012-05-22 21:00,23,3.467,3.467,3.467,3.467,2
20120601|2012-05-22 22:00,23,3.466,3.466,3.466,3.466,1
20120601|2012-05-22 23:30,23,3.45,3.45,3.4485,3.4485,3
20120601|2012-05-23 00:00,23,3.442,3.442,3.441,3.441,2
20120601|2012-05-23 00:30,23,3.446,3.45,3.446,3.4495,3
20120601|2012-05-23 01:00,23,3.4435,3.4435,3.443,3.443,5
20120601|2012-05-23 01:30,23,3.4375,3.4375,3.4375,3.4375,4
20120601|2012-05-23 02:00,23,3.443,3.4435,3.443,3.4435,2
20120601|2012-05-23 02:30,23,3.444,3.444,3.444,3.444,5
20120601|2012-05-23 03:30,23,3.427,3.427,3.427,3.427,2
20120601|2012-05-23 04:00,23,3.426,3.426,3.426,3.426,1
20120601|2012-05-23 04:30,23,3.4285,3.43,3.4285,3.43,8
20120601|2012-05-23 05:00,23,3.429,3.429,3.429,3.429,1
20120601|2012-05-23 06:00,23,3.433,3.433,3.433,3.433,10
20120601|2012-05-23 06:30,23,3.4325,3.4355,3.4325,3.4355,11
20120601|2012-05-23 07:00,23,3.433,3.434,3.4235,3.4235,3
20120601|2012-05-23 07:30,23,3.4235,3.4275,3.4235,3.4275,2
20120601|2012-05-23 08:00,23,3.435,3.435,3.4285,3.43,13
20120601|2012-05-23 08:30,23,3.4315,3.4315,3.4145,3.42,22
20120601|2012-05-23 09:00,23,3.411,3.411,3.399,3.399,10
20120601|2012-05-23 09:30,23,3.391,3.403,3.391,3.3995,27
20120601|2012-05-23 10:00,23,3.398,3.407,3.398,3.404,9
20120601|2012-05-23 10:30,23,3.3975,3.405,3.3975,3.4025,4
20120601|2012-05-23 11:00,23,3.3935,3.3965,3.3935,3.3965,4
20120601|2012-05-23 11:30,23,3.3925,3.399,3.3925,3.3975,23
20120601|2012-05-23 12:00,23,3.406,3.409,3.406,3.409,4
20120601|2012-05-23 12:30,23,3.418,3.418,3.4165,3.4165,2
20120601|2012-05-23 13:00,23,3.415,3.415,3.4015,3.4015,25
20120601|2012-05-23 13:30,23,3.408,3.4095,3.408,3.4095,3
20120601|2012-05-23 14:00,23,3.423,3.4275,3.42,3.4275,8
20120601|2012-05-23 14:30,23,3.428,3.4405,3.428,3.4405,12
20120601|2012-05-23 15:30,23,3.4475,3.4475,3.4475,3.4475,1
20120601|2012-05-23 17:00,24,3.4475,3.4475,3.444,3.4465,6
20120601|2012-05-23 17:30,24,3.441,3.441,3.441,3.441,1
20120601|2012-05-23 18:30,24,3.4315,3.4315,3.4225,3.4225,2
20120601|2012-05-23 19:00,24,3.4295,3.4295,3.4295,3.4295,1
20120601|2012-05-23 19:30,24,3.4305,3.4305,3.4305,3.4305,1
20120601|2012-05-23 20:00,24,3.4375,3.4375,3.4375,3.4375,1
20120601|2012-05-23 20:30,24,3.4425,3.4425,3.4425,3.4425,4
20120601|2012-05-23 21:30,24,3.4285,3.434,3.4285,3.434,5
20120601|2012-05-23 23:30,24,3.4175,3.4175,3.4175,3.4175,1
20120601|2012-05-24 00:30,24,3.421,3.4225,3.42,3.4225,7
20120601|2012-05-24 01:00,24,3.4255,3.4275,3.4255,3.427,8
20120601|2012-05-24 03:00,24,3.415,3.415,3.415,3.415,2
20120601|2012-05-24 05:00,24,3.439,3.448,3.439,3.448,6
20120601|2012-05-24 05:30,24,3.442,3.447,3.442,3.447,5
20120601|2012-05-24 06:30,24,3.441,3.441,3.441,3.441,1
20120601|2012-05-24 07:30,24,3.427,3.438,3.4215,3.438,31
20120601|2012-05-24 08:00,24,3.4465,3.4465,3.435,3.4385,16
20120601|2012-05-24 08:30,24,3.4315,3.432,3.4215,3.4215,17
20120601|2012-05-24 09:00,24,3.425,3.43,3.425,3.43,4
20120601|2012-05-24 09:30,24,3.4365,3.4405,3.435,3.435,18
20120601|2012-05-24 10:00,24,3.4365,3.445,3.4355,3.445,5
20120601|2012-05-24 10:30,24,3.4435,3.446,3.443,3.443,4
20120601|2012-05-24 11:00,24,3.4295,3.433,3.429,3.433,4
20120601|2012-05-24 11:30,24,3.43,3.43,3.43,3.43,12
20120601|2012-05-24 12:00,24,3.429,3.429,3.429,3.429,3
20120601|2012-05-24 12:30,24,3.422,3.424,3.42,3.42,11
20120601|2012-05-24 14:00,24,3.437,3.437,3.437,3.437,1
20120601|2012-05-24 14:30,24,3.4385,3.4395,3.4315,3.4355,26
20120601|2012-05-24 15:00,24,3.4385,3.439,3.4385,3.439,13
20120601|2012-05-24 15:30,24,3.437,3.4375,3.437,3.4375,6
20120601|2012-05-24 20:00,25,3.438,3.438,3.437,3.437,2
20120601|2012-05-24 21:00,25,3.4355,3.4355,3.434,3.434,2
20120601|2012-05-25 00:00,25,3.4215,3.4215,3.4215,3.4215,1
20120601|2012-05-25 00:30,25,3.4295,3.43,3.4295,3.43,2
20120601|2012-05-25 01:00,25,3.436,3.436,3.436,3.436,1
20120601|2012-05-25 01:30,25,3.4395,3.4395,3.4395,3.4395,1
20120601|2012-05-25 02:00,25,3.4465,3.467,3.4465,3.467,13
20120601|2012-05-25 02:30,25,3.461,3.4625,3.461,3.4625,11
20120601|2012-05-25 03:30,25,3.4575,3.4575,3.457,3.457,6
20120601|2012-05-25 04:00,25,3.458,3.4595,3.458,3.4595,2
20120601|2012-05-25 05:00,25,3.4545,3.4545,3.4545,3.4545,1
20120601|2012-05-25 06:00,25,3.454,3.454,3.454,3.454,10
20120601|2012-05-25 07:00,25,3.455,3.455,3.4515,3.4515,6
20120601|2012-05-25 07:30,25,3.443,3.443,3.4415,3.4415,4
20120601|2012-05-25 08:00,25,3.4435,3.4435,3.4435,3.4435,1
20120601|2012-05-25 09:00,25,3.448,3.4545,3.448,3.4545,34
20120601|2012-05-25 10:30,25,3.453,3.453,3.4525,3.4525,2
20120601|2012-05-25 11:30,25,3.452,3.4525,3.45,3.45,27
20120601|2012-05-25 12:00,25,3.4455,3.4455,3.443,3.443,14
20120601|2012-05-25 12:30,25,3.4485,3.4485,3.448,3.448,5
20120601|2012-05-25 13:00,25,3.447,3.4485,3.4445,3.4445,9
20120601|2012-05-25 13:30,25,3.4435,3.445,3.442,3.445,13
20120601|2012-05-25 14:30,25,3.453,3.4535,3.453,3.4535,12
20120601|2012-05-25 15:00,25,3.4515,3.453,3.445,3.445,17
20120601|2012-05-25 15:30,25,3.448,3.448,3.448,3.448,2
20120601|2012-05-25 16:00,25,3.4485,3.4485,3.4485,3.4485,3
20120601|2012-05-27 17:00,29,3.449,3.4555,3.449,3.4555,4
20120601|2012-05-27 18:30,29,3.453,3.4615,3.453,3.4615,5
20120601|2012-05-27 19:00,29,3.468,3.468,3.468,3.468,1
20120601|2012-05-27 19:30,29,3.468,3.4685,3.467,3.467,14
20120601|2012-05-27 20:00,29,3.4685,3.4775,3.4675,3.4775,7
20120601|2012-05-27 20:30,29,3.4755,3.4765,3.475,3.4765,3
20120601|2012-05-27 21:00,29,3.4785,3.4785,3.4785,3.4785,1
20120601|2012-05-27 22:00,29,3.487,3.4875,3.487,3.4875,2
20120601|2012-05-27 22:30,29,3.4885,3.4885,3.4885,3.4885,2
20120601|2012-05-28 01:00,29,3.4925,3.4935,3.4925,3.4935,3
20120601|2012-05-28 01:30,29,3.493,3.493,3.4925,3.4925,4
20120601|2012-05-28 02:00,29,3.498,3.498,3.498,3.498,1
20120601|2012-05-28 02:30,29,3.4905,3.4905,3.4905,3.4905,2
20120601|2012-05-28 03:00,29,3.4845,3.4845,3.4845,3.4845,1
20120601|2012-05-28 04:30,29,3.4965,3.4965,3.4965,3.4965,2
20120601|2012-05-28 05:00,29,3.4935,3.4955,3.4935,3.4955,4
20120601|2012-05-28 06:30,29,3.4855,3.4855,3.4855,3.4855,28
20120601|2012-05-28 07:30,29,3.4855,3.4855,3.4855,3.4855,2
20120601|2012-05-28 09:00,29,3.471,3.471,3.4655,3.4655,6
20120601|2012-05-28 09:30,29,3.4675,3.4675,3.4675,3.4675,1
20120601|2012-05-28 10:00,29,3.474,3.474,3.4715,3.4715,3
20120601|2012-05-28 19:00,29,3.4625,3.4625,3.4625,3.4625,2
20120601|2012-05-28 19:30,29,3.4635,3.4635,3.4635,3.4635,2
20120601|2012-05-28 20:00,29,3.472,3.472,3.472,3.472,2
20120601|2012-05-28 21:00,29,3.463,3.463,3.4625,3.4625,4
20120601|2012-05-28 22:30,29,3.4685,3.4685,3.4685,3.4685,2
20120601|2012-05-29 00:30,29,3.4775,3.4775,3.4775,3.4775,4
20120601|2012-05-29 01:30,29,3.482,3.482,3.482,3.482,1
20120601|2012-05-29 07:00,29,3.475,3.475,3.475,3.475,20
20120601|2012-05-29 07:30,29,3.476,3.4795,3.476,3.4795,2
20120601|2012-05-29 08:00,29,3.4925,3.4925,3.4925,3.4925,1
20120601|2012-05-29 08:30,29,3.4935,3.4935,3.4935,3.4935,10
20120601|2012-05-29 09:30,29,3.504,3.504,3.497,3.497,9
20120601|2012-05-29 10:30,29,3.4665,3.4665,3.459,3.4635,26
20120601|2012-05-29 11:00,29,3.463,3.4645,3.4565,3.4565,14
20120601|2012-05-29 11:30,29,3.457,3.457,3.457,3.457,28
20120601|2012-05-29 12:00,29,3.459,3.459,3.4585,3.4585,5
20120601|2012-05-29 12:30,29,3.455,3.4575,3.455,3.4575,3
20120601|2012-05-29 14:00,29,3.463,3.463,3.463,3.463,4
20120601|2012-05-29 15:00,29,3.479,3.479,3.479,3.479,3
20120601|2012-05-29 20:00,30,3.45,3.45,3.4485,3.4485,3
20120601|2012-05-29 21:00,30,3.44,3.44,3.44,3.44,2
20120601|2012-05-29 21:30,30,3.43,3.43,3.43,3.43,2
20120601|2012-05-29 22:00,30,3.43,3.43,3.43,3.43,2
20120601|2012-05-29 23:00,30,3.4335,3.4335,3.4335,3.4335,2
20120601|2012-05-30 00:30,30,3.4425,3.443,3.4425,3.443,2
20120601|2012-05-30 01:00,30,3.444,3.444,3.444,3.444,2
20120601|2012-05-30 02:00,30,3.4285,3.4285,3.4285,3.4285,1
20120601|2012-05-30 04:00,30,3.417,3.417,3.417,3.417,2
20120601|2012-05-30 04:30,30,3.416,3.416,3.416,3.416,1
20120601|2012-05-30 05:00,30,3.4125,3.4125,3.412,3.412,2
20120601|2012-05-30 06:00,30,3.4155,3.4155,3.409,3.413,3
20120601|2012-05-30 07:00,30,3.4185,3.4185,3.4185,3.4185,4
20120601|2012-05-30 08:00,30,3.4025,3.4025,3.3965,3.4,10
20120601|2012-05-30 08:30,30,3.395,3.395,3.3835,3.391,13
20120601|2012-05-30 09:00,30,3.392,3.3985,3.3895,3.3915,7
20120601|2012-05-30 09:30,30,3.3905,3.3905,3.376,3.3805,25
20120601|2012-05-30 10:00,30,3.38,3.3885,3.377,3.38,44
20120601|2012-05-30 10:30,30,3.3755,3.379,3.372,3.379,8
20120601|2012-05-30 11:00,30,3.3755,3.3755,3.3755,3.3755,5
20120601|2012-05-30 11:30,30,3.387,3.387,3.387,3.387,1
20120601|2012-05-30 12:00,30,3.3855,3.386,3.3855,3.386,7
20120601|2012-05-30 12:30,30,3.3885,3.3885,3.387,3.3875,5
20120601|2012-05-30 13:00,30,3.3905,3.3915,3.3905,3.3915,14
20120601|2012-05-30 13:30,30,3.379,3.379,3.379,3.379,2
20120601|2012-05-30 14:00,30,3.375,3.378,3.375,3.378,2
20120601|2012-05-30 14:30,30,3.378,3.378,3.378,3.378,2
20120601|2012-05-30 15:00,30,3.3735,3.3735,3.3735,3.3735,5
20120601|2012-05-30 15:30,30,3.375,3.375,3.373,3.375,8
20120601|2012-05-30 16:00,30,3.371,3.371,3.3695,3.3695,5
20120601|2012-05-30 17:00,31,3.377,3.377,3.377,3.377,1
20120601|2012-05-30 19:00,31,3.359,3.359,3.359,3.359,1
20120601|2012-05-30 19:30,31,3.36,3.365,3.36,3.364,5
20120601|2012-05-30 20:00,31,3.368,3.368,3.368,3.368,1
20120601|2012-05-30 23:00,31,3.3665,3.3665,3.3665,3.3665,2
20120601|2012-05-30 23:30,31,3.3665,3.3665,3.3665,3.3665,1
20120601|2012-05-31 01:30,31,3.3735,3.3745,3.3735,3.3745,3
20120601|2012-05-31 02:30,31,3.381,3.384,3.381,3.384,2
20120601|2012-05-31 03:30,31,3.39,3.39,3.39,3.39,10
20120601|2012-05-31 05:00,31,3.387,3.387,3.387,3.387,1
20120601|2012-05-31 07:00,31,3.38,3.38,3.379,3.379,8
20120601|2012-05-31 07:30,31,3.3695,3.3755,3.3695,3.375,82
20120601|2012-05-31 08:00,31,3.372,3.3815,3.372,3.3815,19
20120601|2012-05-31 08:30,31,3.367,3.367,3.367,3.367,1
20120601|2012-05-31 09:00,31,3.35,3.35,3.35,3.35,1
20120601|2012-05-31 10:00,31,3.342,3.35,3.34,3.3495,10
20120601|2012-05-31 10:30,31,3.35,3.35,3.347,3.3475,5
20120601|2012-05-31 11:00,31,3.3625,3.3625,3.3625,3.3625,2
20120601|2012-05-31 12:30,31,3.36,3.36,3.3555,3.3555,5
20120601|2012-05-31 19:00,1,3.36,3.36,3.36,3.36,2
20120601|2012-05-31 19:30,1,3.362,3.362,3.362,3.362,1
20120601|2012-05-31 20:00,1,3.3645,3.3645,3.353,3.353,3
20120601|2012-05-31 20:30,1,3.3645,3.3645,3.3645,3.3645,1
20120601|2012-05-31 22:00,1,3.3705,3.372,3.3705,3.372,2
20120601|2012-06-01 01:00,1,3.3625,3.3625,3.3625,3.3625,1
20120601|2012-06-01 01:30,1,3.366,3.366,3.3595,3.3595,2
20120601|2012-06-01 03:30,1,3.3385,3.3385,3.3375,3.3375,3
20120601|2012-06-01 04:00,1,3.336,3.336,3.336,3.336,1
20120601|2012-06-01 05:00,1,3.33,3.33,3.3225,3.3225,4
20120601|2012-06-01 05:30,1,3.3265,3.3285,3.3265,3.3285,3
20120601|2012-06-01 06:30,1,3.3225,3.3225,3.32,3.32,10
20120601|2012-06-01 07:00,1,3.3155,3.3155,3.3155,3.3155,2
20120601|2012-06-01 07:30,1,3.3015,3.3015,3.3015,3.3015,1
20120601|2012-06-01 08:00,1,3.316,3.316,3.316,3.316,2
20120601|2012-06-01 08:30,1,3.348,3.348,3.348,3.348,2
20120601|2012-06-01 09:00,1,3.341,3.341,3.328,3.328,3
20120601|2012-06-01 09:30,1,3.32,3.32,3.32,3.32,1
20120601|2012-06-01 10:00,1,3.316,3.316,3.3125,3.313,5
20120601|2012-06-01 10:30,1,3.319,3.326,3.319,3.326,20
20120601|2012-06-01 11:30,1,3.3155,3.3155,3.315,3.315,2
20120601|2012-06-01 12:30,1,3.3135,3.3135,3.3135,3.3135,1
20120601|2012-06-01 13:00,1,3.3105,3.3105,3.3105,3.3105,6
20120601|2012-06-01 13:30,1,3.325,3.325,3.325,3.325,10
20120601|2012-06-01 15:00,1,3.316,3.316,3.316,3.316,1
20120601|2012-06-03 17:00,4,3.3145,3.3145,3.3145,3.3145,1
20120601|2012-06-03 18:30,4,3.3,3.3,3.28,3.28,4
20120601|2012-06-03 20:30,4,3.2755,3.2755,3.271,3.271,28
20120601|2012-06-04 00:30,4,3.2455,3.253,3.2455,3.253,8
20120601|2012-06-04 02:30,4,3.266,3.266,3.2655,3.2655,2
20120601|2012-06-04 03:30,4,3.2625,3.2625,3.2625,3.2625,1
20120601|2012-06-04 05:00,4,3.267,3.267,3.267,3.267,1
20120601|2012-06-04 06:30,4,3.29,3.29,3.29,3.29,2
20120601|2012-06-04 08:00,4,3.3025,3.3135,3.301,3.3135,9
20120601|2012-06-04 08:30,4,3.304,3.3095,3.304,3.3095,3
20120601|2012-06-04 09:00,4,3.3055,3.3355,3.305,3.3355,16
20120601|2012-06-04 09:30,4,3.3385,3.3385,3.316,3.316,14
20120601|2012-06-04 10:00,4,3.3315,3.3315,3.327,3.3285,7
20120601|2012-06-04 10:30,4,3.3255,3.3265,3.3255,3.3265,11
20120601|2012-06-04 11:00,4,3.3215,3.3215,3.31,3.31,2
20120601|2012-06-04 11:30,4,3.309,3.309,3.308,3.308,2
20120601|2012-06-04 12:00,4,3.3,3.3,3.3,3.3,1
20120601|2012-06-04 12:30,4,3.31,3.31,3.31,3.31,1
20120601|2012-06-04 13:00,4,3.32,3.325,3.32,3.325,2
20120601|2012-06-04 15:30,4,3.327,3.327,3.327,3.327,1
20120601|2012-06-04 19:30,5,3.326,3.326,3.325,3.325,5
20120601|2012-06-04 20:00,5,3.3185,3.3185,3.3185,3.3185,1
20120601|2012-06-05 02:30,5,3.317,3.318,3.317,3.318,2
20120601|2012-06-05 03:30,5,3.3,3.3,3.2955,3.2955,5
20120601|2012-06-05 04:00,5,3.2995,3.2995,3.2995,3.2995,1
20120601|2012-06-05 04:30,5,3.294,3.294,3.294,3.294,1
20120601|2012-06-05 05:00,5,3.2955,3.2955,3.2955,3.2955,1
20120601|2012-06-05 05:30,5,3.2955,3.2955,3.2955,3.2955,1
20120601|2012-06-05 06:00,5,3.296,3.296,3.2785,3.2785,9
20120601|2012-06-05 07:30,5,3.301,3.301,3.301,3.301,1
20120601|2012-06-05 08:30,5,3.2975,3.2975,3.2975,3.2975,2
20120601|2012-06-05 12:00,5,3.2945,3.2945,3.2945,3.2945,2
20120601|2012-06-05 14:30,5,3.304,3.304,3.3015,3.3015,5
20120601|2012-06-05 19:30,6,3.308,3.308,3.308,3.308,1
20120601|2012-06-05 20:00,6,3.3195,3.323,3.3125,3.323,3
20120601|2012-06-05 21:30,6,3.337,3.337,3.337,3.337,1
20120601|2012-06-06 02:30,6,3.342,3.342,3.342,3.342,1
20120601|2012-06-06 06:00,6,3.36,3.3635,3.36,3.3635,9
20120601|2012-06-06 07:30,6,3.34,3.34,3.34,3.34,3
20120601|2012-06-06 08:00,6,3.339,3.3465,3.339,3.3465,3
20120601|2012-06-06 08:30,6,3.3555,3.3555,3.3555,3.3555,1
20120601|2012-06-06 11:00,6,3.356,3.3565,3.356,3.3565,3
20120601|2012-06-06 11:30,6,3.369,3.381,3.369,3.3805,4
20120601|2012-06-06 12:00,6,3.3695,3.3695,3.3695,3.3695,1
20120601|2012-06-06 13:00,6,3.369,3.369,3.369,3.369,8
20120601|2012-06-06 14:00,6,3.3725,3.3725,3.3725,3.3725,1
20120601|2012-06-06 15:00,6,3.376,3.376,3.376,3.376,1
20120601|2012-06-06 20:30,7,3.3755,3.3755,3.3755,3.3755,1
20120601|2012-06-06 21:00,7,3.3735,3.3735,3.3735,3.3735,1
20120601|2012-06-06 23:30,7,3.363,3.363,3.363,3.363,1
20120601|2012-06-07 00:30,7,3.361,3.361,3.361,3.361,1
20120601|2012-06-07 01:00,7,3.352,3.352,3.352,3.352,1
20120601|2012-06-07 02:30,7,3.351,3.351,3.351,3.351,1
20120601|2012-06-07 03:30,7,3.3315,3.3355,3.3315,3.3355,2
20120601|2012-06-07 05:30,7,3.3345,3.3345,3.3345,3.3345,8
20120601|2012-06-07 06:00,7,3.3775,3.3775,3.3775,3.3775,1
20120601|2012-06-07 06:30,7,3.384,3.384,3.384,3.384,2
20120601|2012-06-07 08:00,7,3.426,3.426,3.426,3.426,1
20120601|2012-06-07 08:30,7,3.4175,3.418,3.417,3.417,4
20120601|2012-06-07 09:00,7,3.4085,3.4085,3.388,3.388,6
20120601|2012-06-07 09:30,7,3.386,3.386,3.386,3.386,2
20120601|2012-06-07 10:30,7,3.386,3.386,3.386,3.386,10
20120601|2012-06-07 13:30,7,3.375,3.375,3.375,3.375,10
20120601|2012-06-07 15:00,7,3.3615,3.362,3.36,3.36,15
20120601|2012-06-07 16:00,7,3.3675,3.3675,3.3675,3.3675,1
20120601|2012-06-07 21:30,8,3.3235,3.3235,3.3235,3.3235,1
20120601|2012-06-08 04:00,8,3.294,3.2945,3.292,3.2945,3
20120601|2012-06-08 05:00,8,3.3015,3.3015,3.3015,3.3015,1
20120601|2012-06-08 05:30,8,3.2885,3.2885,3.282,3.2835,23
20120601|2012-06-08 06:30,8,3.2845,3.2855,3.2845,3.2855,20
20120601|2012-06-08 07:30,8,3.2735,3.2745,3.2735,3.2745,11
20120601|2012-06-08 08:00,8,3.2815,3.292,3.2815,3.292,5
20120601|2012-06-08 09:00,8,3.2905,3.291,3.2905,3.291,10
20120601|2012-06-08 09:30,8,3.29,3.29,3.289,3.289,2
20120601|2012-06-08 10:00,8,3.293,3.293,3.293,3.293,1
20120601|2012-06-08 11:30,8,3.287,3.287,3.287,3.287,1
20120601|2012-06-10 17:00,11,3.374,3.38,3.374,3.38,11
20120601|2012-06-10 18:00,11,3.3715,3.3715,3.3715,3.3715,1
20120601|2012-06-11 00:30,11,3.3735,3.3735,3.3735,3.3735,1
20120601|2012-06-11 01:00,11,3.3675,3.3675,3.3675,3.3675,1
20120601|2012-06-11 03:30,11,3.354,3.354,3.354,3.354,1
20120601|2012-06-11 06:00,11,3.346,3.346,3.346,3.346,10
20120601|2012-06-11 09:00,11,3.333,3.333,3.333,3.333,1
20120601|2012-06-11 10:00,11,3.333,3.333,3.333,3.333,1
20120601|2012-06-11 13:00,11,3.3365,3.337,3.3295,3.3295,23
20120601|2012-06-12 04:30,12,3.3345,3.3345,3.3315,3.3315,7
20120601|2012-06-12 08:00,12,3.353,3.353,3.353,3.353,1
20120601|2012-06-12 08:30,12,3.346,3.346,3.346,3.346,1
20120601|2012-06-12 09:00,12,3.3295,3.3295,3.3295,3.3295,4
20120601|2012-06-12 09:30,12,3.324,3.324,3.324,3.324,2
20120601|2012-06-12 11:00,12,3.3355,3.3355,3.3345,3.3345,10
20120601|2012-06-12 14:30,12,3.347,3.347,3.347,3.347,1
20120601|2012-06-13 08:00,13,3.3285,3.329,3.3285,3.329,2
20120601|2012-06-13 08:30,13,3.326,3.3265,3.325,3.325,14
20120601|2012-06-13 09:00,13,3.3275,3.3275,3.3275,3.3275,1
20120601|2012-06-13 09:30,13,3.3525,3.3525,3.346,3.347,43
20120601|2012-06-13 10:00,13,3.3435,3.3435,3.3365,3.3365,80
20120601|2012-06-13 10:30,13,3.346,3.347,3.346,3.347,6
20120601|2012-06-13 11:00,13,3.3295,3.331,3.329,3.331,7
20120601|2012-06-13 12:30,13,3.34,3.34,3.3345,3.336,9
20120601|2012-06-13 13:30,13,3.327,3.327,3.327,3.327,9
20120601|2012-06-13 14:00,13,3.3145,3.3145,3.3145,3.3145,2
20120601|2012-06-13 15:30,13,3.316,3.3165,3.316,3.3165,8
20120601|2012-06-13 23:00,14,3.359,3.359,3.359,3.359,1
20120601|2012-06-14 02:00,14,3.34,3.34,3.34,3.34,11
20120601|2012-06-14 04:00,14,3.3335,3.3335,3.3335,3.3335,1
20120601|2012-06-14 05:30,14,3.3455,3.3455,3.3455,3.3455,1
20120601|2012-06-14 06:00,14,3.339,3.339,3.3375,3.3375,4
20120601|2012-06-14 08:30,14,3.3285,3.3285,3.326,3.326,5
20120601|2012-06-14 09:00,14,3.337,3.337,3.337,3.337,1
20120601|2012-06-14 10:00,14,3.341,3.351,3.341,3.351,2
20120601|2012-06-14 11:00,14,3.348,3.348,3.348,3.348,1
20120601|2012-06-14 13:30,14,3.3475,3.35,3.3475,3.35,4
20120601|2012-06-14 14:00,14,3.355,3.355,3.355,3.355,1
20120601|2012-06-14 16:00,14,3.3725,3.3725,3.3725,3.3725,4
20120601|2012-06-14 17:30,15,3.362,3.362,3.362,3.362,3
20120601|2012-06-14 20:30,15,3.3735,3.3735,3.3725,3.3725,3
20120601|2012-06-15 06:30,15,3.3845,3.3845,3.3845,3.3845,8
20120601|2012-06-15 08:30,15,3.3865,3.3865,3.3865,3.3865,4
20120601|2012-06-15 11:00,15,3.3895,3.3895,3.3895,3.3895,2
20120601|2012-06-15 14:00,15,3.41,3.41,3.408,3.408,2
20120601|2012-06-18 04:00,18,3.3985,3.3985,3.3985,3.3985,1
20120601|2012-06-18 08:00,18,3.3785,3.379,3.3785,3.379,4
20120601|2012-06-18 09:30,18,3.3965,3.3965,3.3965,3.3965,1
20120601|2012-06-18 10:30,18,3.389,3.389,3.389,3.389,4
20120601|2012-06-18 13:30,18,3.3935,3.3935,3.3935,3.3935,1
20120601|2012-06-19 03:00,19,3.3775,3.3825,3.3765,3.3825,10
20120601|2012-06-19 08:00,19,3.403,3.416,3.403,3.416,5
20120601|2012-06-19 09:00,19,3.419,3.419,3.419,3.419,1
20120601|2012-06-19 10:30,19,3.43,3.432,3.43,3.432,2
20120601|2012-06-19 11:30,19,3.4325,3.4325,3.4325,3.4325,1
20120601|2012-06-19 12:00,19,3.4325,3.4325,3.4325,3.4325,2
20120601|2012-06-19 23:00,20,3.4275,3.4275,3.4275,3.4275,1
20120601|2012-06-20 02:30,20,3.4115,3.4115,3.4115,3.4115,5
20120601|2012-06-20 07:00,20,3.416,3.4165,3.416,3.4165,4
20120601|2012-06-20 08:00,20,3.408,3.4085,3.408,3.4085,8
20120601|2012-06-20 08:30,20,3.408,3.408,3.399,3.399,7
20120601|2012-06-20 09:00,20,3.4015,3.4045,3.396,3.4045,5
20120601|2012-06-20 09:30,20,3.404,3.406,3.404,3.406,6
20120601|2012-06-20 10:30,20,3.4035,3.4065,3.4,3.4065,3
20120601|2012-06-20 11:30,20,3.391,3.391,3.3765,3.387,6
20120601|2012-06-20 12:00,20,3.398,3.4,3.398,3.4,31
20120601|2012-06-20 14:30,20,3.3725,3.3725,3.3725,3.3725,2
20120601|2012-06-20 16:00,20,3.383,3.3835,3.383,3.3835,4
20120601|2012-06-20 23:00,21,3.353,3.353,3.35,3.352,64
20120601|2012-06-20 23:30,21,3.3545,3.3545,3.3545,3.3545,6
20120601|2012-06-21 00:00,21,3.352,3.3555,3.351,3.3555,25
20120601|2012-06-21 00:30,21,3.361,3.361,3.361,3.361,5
20120601|2012-06-21 01:00,21,3.356,3.356,3.354,3.354,10
20120601|2012-06-21 03:30,21,3.3415,3.3415,3.34,3.34,23
20120601|2012-06-21 05:00,21,3.3405,3.3405,3.3405,3.3405,2
20120601|2012-06-21 07:00,21,3.346,3.346,3.346,3.346,2
20120601|2012-06-21 07:30,21,3.343,3.343,3.342,3.342,3
20120601|2012-06-21 08:00,21,3.336,3.336,3.336,3.336,2
20120601|2012-06-21 09:00,21,3.323,3.323,3.323,3.323,1
20120601|2012-06-21 09:30,21,3.321,3.321,3.321,3.321,2
20120601|2012-06-21 12:00,21,3.297,3.297,3.297,3.297,2
20120601|2012-06-21 13:00,21,3.2925,3.2925,3.2925,3.2925,3
20120601|2012-06-21 13:30,21,3.2985,3.2985,3.2985,3.2985,1
20120601|2012-06-21 15:00,21,3.2965,3.2965,3.2965,3.2965,5
20120601|2012-06-21 20:30,22,3.299,3.2995,3.299,3.2995,2
20120601|2012-06-22 00:00,22,3.2855,3.2855,3.2855,3.2855,1
20120601|2012-06-22 12:30,22,3.3075,3.3075,3.3075,3.3075,1
20120601|2012-06-24 17:00,25,3.3075,3.3075,3.3075,3.3075,1
20120601|2012-06-25 07:00,25,3.3055,3.306,3.296,3.296,12
20120601|2012-06-25 11:00,25,3.3,3.3,3.3,3.3,5
20120601|2012-06-25 15:30,25,3.329,3.329,3.329,3.329,1
20120601|2012-06-26 07:00,26,3.3065,3.3065,3.3065,3.3065,6
20120601|2012-06-26 08:00,26,3.3125,3.3125,3.3125,3.3125,1
20120601|2012-06-26 10:00,26,3.2975,3.2975,3.2975,3.2975,6
20120601|2012-06-26 10:30,26,3.305,3.305,3.305,3.305,4
20120601|2012-06-26 11:30,26,3.313,3.313,3.313,3.313,1
20120601|2012-06-27 09:00,27,3.334,3.334,3.334,3.334,2
20120701|2012-01-06 11:30,6,3.4565,3.4565,3.4565,3.4565,1
20120701|2012-01-08 17:30,9,3.4345,3.4345,3.433,3.433,2
20120701|2012-01-08 18:30,9,3.4285,3.4285,3.4285,3.4285,1
20120701|2012-01-08 19:30,9,3.4415,3.4415,3.4415,3.4415,1
20120701|2012-01-09 06:30,9,3.433,3.437,3.433,3.4355,7
20120701|2012-01-09 07:00,9,3.4325,3.4325,3.4325,3.4325,2
20120701|2012-01-09 08:30,9,3.4315,3.4315,3.4315,3.4315,1
20120701|2012-01-09 09:00,9,3.4305,3.4305,3.427,3.427,2
20120701|2012-01-09 09:30,9,3.441,3.441,3.441,3.441,1
20120701|2012-01-09 10:30,9,3.429,3.429,3.429,3.429,2
20120701|2012-01-09 11:30,9,3.437,3.4435,3.4345,3.4365,63
20120701|2012-01-09 12:00,9,3.435,3.435,3.433,3.433,4
20120701|2012-01-09 17:30,10,3.4505,3.4505,3.449,3.449,3
20120701|2012-01-09 23:30,10,3.465,3.4655,3.465,3.4655,3
20120701|2012-01-10 03:30,10,3.48,3.48,3.48,3.48,1
20120701|2012-01-10 04:30,10,3.492,3.492,3.492,3.492,1
20120701|2012-01-10 07:00,10,3.5105,3.531,3.5105,3.531,78
20120701|2012-01-10 07:30,10,3.526,3.526,3.526,3.526,22
20120701|2012-01-10 08:00,10,3.5185,3.5215,3.5175,3.5215,13
20120701|2012-01-10 08:30,10,3.516,3.5245,3.5145,3.5215,12
20120701|2012-01-10 09:00,10,3.53,3.53,3.5255,3.5255,9
20120701|2012-01-10 09:30,10,3.5195,3.5195,3.5195,3.5195,1
20120701|2012-01-10 10:00,10,3.5205,3.5205,3.515,3.515,13
20120701|2012-01-10 11:30,10,3.528,3.5345,3.528,3.532,36
20120701|2012-01-10 12:00,10,3.5325,3.5325,3.526,3.526,77
20120701|2012-01-10 12:30,10,3.528,3.528,3.528,3.528,1
20120701|2012-01-10 15:30,10,3.5225,3.5225,3.5225,3.5225,1
20120701|2012-01-10 18:00,11,3.5075,3.5075,3.507,3.507,3
20120701|2012-01-11 02:00,11,3.55,3.55,3.55,3.55,1
20120701|2012-01-11 02:30,11,3.5495,3.5495,3.5495,3.5495,1
20120701|2012-01-11 03:00,11,3.5645,3.5645,3.5615,3.5615,6
20120701|2012-01-11 03:30,11,3.563,3.563,3.563,3.563,1
20120701|2012-01-11 05:00,11,3.5425,3.5425,3.538,3.541,9
20120701|2012-01-11 06:00,11,3.5325,3.5325,3.5325,3.5325,2
20120701|2012-01-11 06:30,11,3.525,3.53,3.525,3.53,18
20120701|2012-01-11 07:00,11,3.532,3.532,3.513,3.514,75
20120701|2012-01-11 07:30,11,3.513,3.5155,3.513,3.5155,20
20120701|2012-01-11 09:30,11,3.521,3.521,3.521,3.521,1
20120701|2012-01-11 10:00,11,3.53,3.53,3.525,3.525,40
20120701|2012-01-11 11:30,11,3.564,3.5685,3.564,3.567,85
20120701|2012-01-11 12:00,11,3.5655,3.5655,3.5655,3.5655,1
20120701|2012-01-11 12:30,11,3.5685,3.5685,3.5685,3.5685,1
20120701|2012-01-11 14:30,11,3.573,3.573,3.573,3.573,1
20120701|2012-01-11 20:00,12,3.562,3.562,3.562,3.562,1
20120701|2012-01-12 01:00,12,3.5785,3.5785,3.5785,3.5785,1
20120701|2012-01-12 02:30,12,3.595,3.595,3.595,3.595,2
20120701|2012-01-12 04:00,12,3.615,3.615,3.615,3.615,1
20120701|2012-01-12 04:30,12,3.616,3.62,3.616,3.62,2
20120701|2012-01-12 05:00,12,3.623,3.623,3.623,3.623,1
20120701|2012-01-12 06:00,12,3.6445,3.6445,3.6445,3.6445,1
20120701|2012-01-12 07:00,12,3.628,3.628,3.628,3.628,1
20120701|2012-01-12 09:30,12,3.6575,3.6575,3.6575,3.6575,3
20120701|2012-01-12 10:00,12,3.675,3.675,3.675,3.675,5
20120701|2012-01-12 11:30,12,3.6695,3.67,3.666,3.667,32
20120701|2012-01-12 13:00,12,3.6675,3.6675,3.6675,3.6675,1
20120701|2012-01-12 15:30,12,3.6605,3.6605,3.6595,3.6595,2
20120701|2012-01-13 00:30,13,3.661,3.661,3.659,3.659,3
20120701|2012-01-13 01:30,13,3.674,3.676,3.6735,3.676,13
20120701|2012-01-13 02:30,13,3.662,3.662,3.662,3.662,1
20120701|2012-01-13 03:00,13,3.661,3.68,3.659,3.68,4
20120701|2012-01-13 03:30,13,3.677,3.7,3.677,3.7,4
20120701|2012-01-13 09:00,13,3.617,3.617,3.605,3.605,5
20120701|2012-01-13 09:30,13,3.6115,3.6305,3.6115,3.6305,16
20120701|2012-01-13 10:00,13,3.6375,3.6375,3.6375,3.6375,1
20120701|2012-01-13 11:00,13,3.649,3.649,3.649,3.649,1
20120701|2012-01-13 11:30,13,3.646,3.657,3.646,3.6565,64
20120701|2012-01-13 12:00,13,3.652,3.652,3.652,3.652,1
20120701|2012-01-13 12:30,13,3.646,3.649,3.646,3.649,2
20120701|2012-01-13 14:00,13,3.664,3.664,3.664,3.664,1
20120701|2012-01-15 18:00,17,3.6265,3.6265,3.6265,3.6265,1
20120701|2012-01-15 18:30,17,3.635,3.635,3.635,3.635,1
20120701|2012-01-15 19:00,17,3.627,3.627,3.62,3.62,3
20120701|2012-01-15 23:30,17,3.6525,3.6525,3.6525,3.6525,1
20120701|2012-01-16 03:30,17,3.6835,3.6835,3.6835,3.6835,1
20120701|2012-01-16 08:00,17,3.6805,3.6805,3.6805,3.6805,2
20120701|2012-01-16 09:30,17,3.692,3.692,3.692,3.692,2
20120701|2012-01-16 10:30,17,3.7,3.7,3.7,3.7,1
20120701|2012-01-16 17:00,17,3.6815,3.6815,3.6815,3.6815,1
20120701|2012-01-16 19:00,17,3.698,3.698,3.698,3.698,1
20120701|2012-01-16 19:30,17,3.7,3.702,3.7,3.702,2
20120701|2012-01-16 22:30,17,3.75,3.755,3.75,3.755,2
20120701|2012-01-16 23:30,17,3.76,3.7615,3.76,3.76,5
20120701|2012-01-17 07:00,17,3.757,3.7585,3.757,3.7585,3
20120701|2012-01-17 08:00,17,3.736,3.736,3.73,3.73,6
20120701|2012-01-17 09:00,17,3.729,3.731,3.725,3.725,6
20120701|2012-01-17 09:30,17,3.749,3.749,3.749,3.749,24
20120701|2012-01-17 10:00,17,3.7455,3.7455,3.7455,3.7455,3
20120701|2012-01-17 10:30,17,3.75,3.75,3.75,3.75,2
20120701|2012-01-17 11:00,17,3.743,3.743,3.743,3.743,1
20120701|2012-01-17 11:30,17,3.738,3.7505,3.738,3.749,25
20120701|2012-01-17 12:30,17,3.7505,3.7505,3.7505,3.7505,1
20120701|2012-01-17 13:30,17,3.748,3.748,3.748,3.748,2
20120701|2012-01-17 19:00,18,3.76,3.76,3.76,3.76,2
20120701|2012-01-18 02:30,18,3.72,3.72,3.72,3.72,2
20120701|2012-01-18 04:00,18,3.7625,3.7625,3.7625,3.7625,2
20120701|2012-01-18 04:30,18,3.7655,3.7655,3.7615,3.762,55
20120701|2012-01-18 07:00,18,3.7435,3.744,3.743,3.744,16
20120701|2012-01-18 08:00,18,3.7355,3.7375,3.7355,3.7365,107
20120701|2012-01-18 08:30,18,3.7365,3.7485,3.7365,3.747,106
20120701|2012-01-18 09:00,18,3.7485,3.7485,3.748,3.748,6
20120701|2012-01-18 10:30,18,3.76,3.76,3.76,3.76,1
20120701|2012-01-18 11:30,18,3.767,3.7735,3.767,3.7725,334
20120701|2012-01-18 12:00,18,3.7725,3.773,3.7715,3.7725,40
20120701|2012-01-18 12:30,18,3.7725,3.773,3.7725,3.773,12
20120701|2012-01-18 13:00,18,3.78,3.78,3.78,3.78,1
20120701|2012-01-19 00:30,19,3.8165,3.8165,3.8165,3.8165,1
20120701|2012-01-19 02:30,19,3.817,3.8215,3.817,3.8215,11
20120701|2012-01-19 03:00,19,3.835,3.835,3.8315,3.8315,18
20120701|2012-01-19 03:30,19,3.8345,3.8365,3.8295,3.8305,26
20120701|2012-01-19 08:00,19,3.8135,3.8135,3.8075,3.8075,4
20120701|2012-01-19 09:30,19,3.8155,3.8155,3.8155,3.8155,2
20120701|2012-01-19 14:00,19,3.8255,3.8255,3.8255,3.8255,1
20120701|2012-01-20 02:30,20,3.81,3.81,3.8,3.8,2
20120701|2012-01-20 06:00,20,3.779,3.7835,3.779,3.7825,4
20120701|2012-01-20 07:00,20,3.778,3.778,3.778,3.778,5
20120701|2012-01-20 07:30,20,3.792,3.7925,3.792,3.7925,4
20120701|2012-01-20 08:00,20,3.7925,3.7925,3.7925,3.7925,2
20120701|2012-01-20 09:00,20,3.791,3.791,3.791,3.791,1
20120701|2012-01-20 10:00,20,3.787,3.787,3.787,3.787,1
20120701|2012-01-23 01:30,23,3.7465,3.7465,3.745,3.745,11
20120701|2012-01-23 02:00,23,3.745,3.7515,3.742,3.7515,33
20120701|2012-01-23 05:30,23,3.814,3.814,3.814,3.814,2
20120701|2012-01-23 08:00,23,3.821,3.821,3.819,3.819,2
20120701|2012-01-23 08:30,23,3.82,3.82,3.82,3.82,18
20120701|2012-01-23 09:00,23,3.8245,3.8245,3.8245,3.8245,5
20120701|2012-01-23 09:30,23,3.8265,3.83,3.826,3.83,10
20120701|2012-01-23 10:00,23,3.82,3.82,3.82,3.82,3
20120701|2012-01-23 10:30,23,3.8125,3.8125,3.81,3.81,5
20120701|2012-01-23 11:30,23,3.818,3.82,3.8165,3.818,9
20120701|2012-01-23 13:30,23,3.8235,3.8255,3.8225,3.8255,29
20120701|2012-01-23 14:30,23,3.829,3.83,3.829,3.83,3
20120701|2012-01-23 17:00,24,3.831,3.831,3.831,3.831,1
20120701|2012-01-23 17:30,24,3.833,3.833,3.8325,3.8325,6
20120701|2012-01-23 19:00,24,3.825,3.825,3.82,3.82,6
20120701|2012-01-24 00:00,24,3.83,3.83,3.83,3.83,6
20120701|2012-01-24 03:30,24,3.81,3.81,3.81,3.81,5
20120701|2012-01-24 05:00,24,3.79,3.79,3.788,3.788,37
20120701|2012-01-24 06:00,24,3.786,3.786,3.786,3.786,1
20120701|2012-01-24 07:00,24,3.793,3.793,3.792,3.792,20
20120701|2012-01-24 07:30,24,3.78,3.78,3.78,3.78,20
20120701|2012-01-24 08:00,24,3.779,3.779,3.779,3.779,1
20120701|2012-01-24 08:30,24,3.7815,3.788,3.7815,3.785,74
20120701|2012-01-24 09:00,24,3.788,3.791,3.788,3.79,23
20120701|2012-01-24 09:30,24,3.806,3.8195,3.805,3.8195,3
20120701|2012-01-24 10:00,24,3.816,3.816,3.814,3.814,6
20120701|2012-01-24 10:30,24,3.819,3.819,3.819,3.819,1
20120701|2012-01-24 13:00,24,3.828,3.828,3.828,3.828,1
20120701|2012-01-24 13:30,24,3.8325,3.8325,3.8325,3.8325,2
20120701|2012-01-24 14:00,24,3.832,3.832,3.832,3.832,1
20120701|2012-01-24 15:00,24,3.8325,3.8325,3.8325,3.8325,1
20120701|2012-01-24 17:00,25,3.85,3.85,3.85,3.85,1
20120701|2012-01-24 18:00,25,3.849,3.849,3.849,3.849,1
20120701|2012-01-24 19:00,25,3.855,3.855,3.8505,3.8505,25
20120701|2012-01-24 22:30,25,3.85,3.85,3.85,3.85,4
20120701|2012-01-24 23:30,25,3.845,3.845,3.843,3.843,16
20120701|2012-01-25 01:30,25,3.845,3.845,3.845,3.845,1
20120701|2012-01-25 02:00,25,3.85,3.85,3.85,3.85,5
20120701|2012-01-25 02:30,25,3.843,3.843,3.843,3.843,5
20120701|2012-01-25 03:30,25,3.813,3.813,3.81,3.81,21
20120701|2012-01-25 04:00,25,3.799,3.8,3.799,3.8,17
20120701|2012-01-25 04:30,25,3.8055,3.8055,3.8055,3.8055,5
20120701|2012-01-25 05:00,25,3.789,3.793,3.789,3.793,4
20120701|2012-01-25 06:00,25,3.8,3.804,3.796,3.796,14
20120701|2012-01-25 06:30,25,3.793,3.793,3.7825,3.79,48
20120701|2012-01-25 07:00,25,3.8005,3.8005,3.8,3.8,4
20120701|2012-01-25 08:00,25,3.805,3.8065,3.805,3.8065,20
20120701|2012-01-25 08:30,25,3.8035,3.8105,3.8035,3.8105,18
20120701|2012-01-25 09:00,25,3.807,3.8175,3.8065,3.817,20
20120701|2012-01-25 10:00,25,3.8295,3.841,3.8295,3.8335,97
20120701|2012-01-25 11:00,25,3.823,3.823,3.822,3.822,10
20120701|2012-01-25 11:30,25,3.8505,3.8535,3.8505,3.8535,2
20120701|2012-01-25 12:00,25,3.869,3.869,3.8685,3.8685,2
20120701|2012-01-25 12:30,25,3.8665,3.8665,3.8665,3.8665,1
20120701|2012-01-25 17:00,26,3.873,3.873,3.873,3.873,1
20120701|2012-01-26 01:30,26,3.89,3.89,3.89,3.89,20
20120701|2012-01-26 02:00,26,3.895,3.895,3.895,3.895,1
20120701|2012-01-26 02:30,26,3.89,3.8945,3.89,3.894,60
20120701|2012-01-26 03:30,26,3.92,3.921,3.92,3.921,2
20120701|2012-01-26 07:00,26,3.907,3.907,3.907,3.907,2
20120701|2012-01-26 07:30,26,3.917,3.9175,3.9145,3.9145,5
20120701|2012-01-26 09:00,26,3.92,3.92,3.92,3.92,1
20120701|2012-01-26 10:30,26,3.9095,3.9095,3.9095,3.9095,1
20120701|2012-01-26 11:30,26,3.915,3.9225,3.9145,3.9215,16
20120701|2012-01-26 12:00,26,3.919,3.919,3.919,3.919,2
20120701|2012-01-26 12:30,26,3.915,3.915,3.915,3.915,1
20120701|2012-01-26 13:00,26,3.906,3.906,3.906,3.906,7
20120701|2012-01-26 13:30,26,3.9135,3.9135,3.9135,3.9135,2
20120701|2012-01-26 18:00,27,3.8985,3.8985,3.8985,3.8985,1
20120701|2012-01-26 20:00,27,3.909,3.91,3.909,3.91,15
20120701|2012-01-26 21:30,27,3.91,3.91,3.91,3.91,15
20120701|2012-01-26 22:30,27,3.89,3.89,3.89,3.89,5
20120701|2012-01-26 23:00,27,3.899,3.899,3.899,3.899,5
20120701|2012-01-27 03:30,27,3.926,3.935,3.9225,3.9325,41
20120701|2012-01-27 04:00,27,3.94,3.94,3.94,3.94,1
20120701|2012-01-27 04:30,27,3.96,3.96,3.96,3.96,1
20120701|2012-01-27 05:30,27,3.9375,3.9375,3.9375,3.9375,1
20120701|2012-01-27 08:00,27,3.895,3.895,3.888,3.888,17
20120701|2012-01-27 08:30,27,3.91,3.91,3.91,3.91,2
20120701|2012-01-27 09:00,27,3.9095,3.913,3.902,3.913,5
20120701|2012-01-27 09:30,27,3.911,3.9115,3.8975,3.906,4
20120701|2012-01-27 10:00,27,3.9155,3.9175,3.9155,3.9175,30
20120701|2012-01-27 10:30,27,3.905,3.905,3.8995,3.8995,12
20120701|2012-01-27 11:00,27,3.9,3.9,3.9,3.9,2
20120701|2012-01-27 11:30,27,3.91,3.91,3.9075,3.9075,2
20120701|2012-01-27 12:30,27,3.91,3.91,3.9095,3.9095,4
20120701|2012-01-27 13:00,27,3.91,3.91,3.91,3.91,2
20120701|2012-01-27 13:30,27,3.911,3.9115,3.911,3.9115,11
20120701|2012-01-29 17:00,30,3.904,3.9045,3.904,3.9045,2
20120701|2012-01-29 19:00,30,3.885,3.885,3.88,3.88,3
20120701|2012-01-29 19:30,30,3.86,3.86,3.86,3.86,1
20120701|2012-01-29 21:00,30,3.8595,3.8595,3.8595,3.8595,1
20120701|2012-01-30 00:00,30,3.838,3.838,3.83,3.83,3
20120701|2012-01-30 00:30,30,3.8285,3.8285,3.828,3.828,2
20120701|2012-01-30 02:00,30,3.85,3.85,3.85,3.85,3
20120701|2012-01-30 02:30,30,3.845,3.845,3.845,3.845,2
20120701|2012-01-30 03:00,30,3.829,3.829,3.829,3.829,3
20120701|2012-01-30 04:00,30,3.835,3.835,3.835,3.835,3
20120701|2012-01-30 04:30,30,3.84,3.84,3.84,3.84,2
20120701|2012-01-30 06:30,30,3.839,3.845,3.839,3.845,11
20120701|2012-01-30 07:00,30,3.853,3.854,3.853,3.854,3
20120701|2012-01-30 07:30,30,3.839,3.85,3.839,3.85,10
20120701|2012-01-30 08:00,30,3.844,3.8445,3.844,3.8445,3
20120701|2012-01-30 08:30,30,3.845,3.855,3.845,3.855,9
20120701|2012-01-30 09:00,30,3.845,3.845,3.834,3.834,6
20120701|2012-01-30 09:30,30,3.8275,3.85,3.8275,3.85,14
20120701|2012-01-30 10:00,30,3.84,3.84,3.84,3.84,5
20120701|2012-01-30 11:30,30,3.8475,3.8475,3.8465,3.8465,6
20120701|2012-01-30 12:00,30,3.847,3.847,3.843,3.843,3
20120701|2012-01-30 14:00,30,3.8505,3.8505,3.85,3.85,2
20120701|2012-01-30 15:00,30,3.85,3.85,3.85,3.85,1
20120701|2012-01-30 17:00,31,3.852,3.852,3.852,3.852,1
20120701|2012-01-30 18:30,31,3.86,3.863,3.86,3.862,5
20120701|2012-01-30 19:00,31,3.8615,3.8615,3.8575,3.8585,10
20120701|2012-01-30 20:30,31,3.848,3.849,3.848,3.849,10
20120701|2012-01-31 00:00,31,3.85,3.85,3.85,3.85,5
20120701|2012-01-31 00:30,31,3.856,3.856,3.856,3.856,5
20120701|2012-01-31 02:30,31,3.8855,3.8855,3.8855,3.8855,3
20120701|2012-01-31 03:30,31,3.889,3.89,3.8825,3.8825,41
20120701|2012-01-31 04:00,31,3.8825,3.8825,3.881,3.881,22
20120701|2012-01-31 07:00,31,3.88,3.88,3.88,3.88,3
20120701|2012-01-31 08:00,31,3.8805,3.8945,3.8795,3.8945,8
20120701|2012-01-31 08:30,31,3.889,3.889,3.8675,3.8675,10
20120701|2012-01-31 09:00,31,3.854,3.855,3.845,3.855,3
20120701|2012-01-31 09:30,31,3.8495,3.8495,3.8365,3.8365,3
20120701|2012-01-31 10:00,31,3.822,3.822,3.7945,3.8035,49
20120701|2012-01-31 10:30,31,3.8,3.8,3.8,3.8,3
20120701|2012-01-31 11:30,31,3.804,3.8125,3.803,3.8105,31
20120701|2012-01-31 12:00,31,3.8165,3.8165,3.8165,3.8165,2
20120701|2012-01-31 12:30,31,3.812,3.812,3.812,3.812,5
20120701|2012-01-31 13:30,31,3.8175,3.8175,3.8175,3.8175,1
20120701|2012-01-31 14:00,31,3.817,3.817,3.817,3.817,1
20120701|2012-01-31 14:30,31,3.812,3.812,3.812,3.812,1
20120701|2012-01-31 18:00,1,3.8075,3.8075,3.8075,3.8075,8
20120701|2012-01-31 19:00,1,3.8045,3.8045,3.8045,3.8045,1
20120701|2012-01-31 23:00,1,3.799,3.799,3.799,3.799,1
20120701|2012-02-01 02:00,1,3.8115,3.8115,3.81,3.81,29
20120701|2012-02-01 03:00,1,3.83,3.84,3.83,3.84,12
20120701|2012-02-01 04:00,1,3.84,3.84,3.84,3.84,5
20120701|2012-02-01 06:00,1,3.8375,3.8375,3.8335,3.835,22
20120701|2012-02-01 06:30,1,3.838,3.838,3.8365,3.8365,2
20120701|2012-02-01 07:00,1,3.831,3.836,3.826,3.8315,34
20120701|2012-02-01 07:30,1,3.8275,3.8295,3.8235,3.8235,5
20120701|2012-02-01 08:30,1,3.819,3.819,3.819,3.819,5
20120701|2012-02-01 09:30,1,3.812,3.812,3.812,3.812,1
20120701|2012-02-01 10:00,1,3.828,3.846,3.8255,3.846,5
20120701|2012-02-01 10:30,1,3.8455,3.85,3.8455,3.85,8
20120701|2012-02-01 11:00,1,3.86,3.86,3.86,3.86,3
20120701|2012-02-01 11:30,1,3.8565,3.864,3.8565,3.8635,88
20120701|2012-02-01 12:00,1,3.8635,3.8635,3.8635,3.8635,2
20120701|2012-02-01 18:00,2,3.8495,3.8495,3.8495,3.8495,1
20120701|2012-02-01 20:00,2,3.8395,3.84,3.8395,3.84,3
20120701|2012-02-01 22:30,2,3.844,3.844,3.844,3.844,20
20120701|2012-02-01 23:30,2,3.8375,3.84,3.8375,3.84,7
20120701|2012-02-02 00:00,2,3.845,3.845,3.8445,3.8445,5
20120701|2012-02-02 00:30,2,3.85,3.85,3.85,3.85,5
20120701|2012-02-02 01:30,2,3.8625,3.8625,3.8615,3.8615,10
20120701|2012-02-02 02:00,2,3.8445,3.845,3.8445,3.845,5
20120701|2012-02-02 03:00,2,3.8395,3.8395,3.8395,3.8395,5
20120701|2012-02-02 04:00,2,3.8375,3.838,3.8375,3.838,5
20120701|2012-02-02 04:30,2,3.841,3.841,3.835,3.835,16
20120701|2012-02-02 05:00,2,3.83,3.83,3.83,3.83,3
20120701|2012-02-02 05:30,2,3.84,3.84,3.84,3.84,5
20120701|2012-02-02 06:00,2,3.835,3.835,3.819,3.8195,17
20120701|2012-02-02 06:30,2,3.81,3.8105,3.81,3.8105,6
20120701|2012-02-02 07:30,2,3.83,3.8325,3.83,3.8325,16
20120701|2012-02-02 08:00,2,3.82,3.8245,3.817,3.8235,16
20120701|2012-02-02 08:30,2,3.8285,3.8285,3.82,3.82,7
20120701|2012-02-02 09:00,2,3.8315,3.834,3.831,3.834,6
20120701|2012-02-02 09:30,2,3.825,3.8445,3.825,3.8445,13
20120701|2012-02-02 10:00,2,3.836,3.836,3.835,3.8355,19
20120701|2012-02-02 10:30,2,3.825,3.825,3.79,3.81,115
20120701|2012-02-02 11:00,2,3.8015,3.8015,3.8015,3.8015,2
20120701|2012-02-02 11:30,2,3.8015,3.802,3.801,3.802,16
20120701|2012-02-02 12:00,2,3.802,3.802,3.802,3.802,2
20120701|2012-02-02 13:30,2,3.8075,3.8075,3.8075,3.8075,1
20120701|2012-02-02 14:00,2,3.811,3.811,3.811,3.811,7
20120701|2012-02-02 14:30,2,3.8075,3.8075,3.806,3.806,2
20120701|2012-02-02 15:00,2,3.8075,3.8075,3.8075,3.8075,1
20120701|2012-02-02 15:30,2,3.8085,3.8085,3.8085,3.8085,1
20120701|2012-02-02 18:00,3,3.805,3.805,3.805,3.805,5
20120701|2012-02-02 23:30,3,3.823,3.823,3.823,3.823,10
20120701|2012-02-03 00:30,3,3.831,3.831,3.8235,3.8235,31
20120701|2012-02-03 02:00,3,3.81,3.81,3.81,3.81,29
20120701|2012-02-03 07:30,3,3.85,3.8575,3.845,3.853,45
20120701|2012-02-03 08:00,3,3.857,3.875,3.857,3.875,43
20120701|2012-02-03 08:30,3,3.88,3.88,3.878,3.878,2
20120701|2012-02-03 09:00,3,3.89,3.89,3.8875,3.888,26
20120701|2012-02-03 09:30,3,3.888,3.895,3.88,3.895,38
20120701|2012-02-03 10:00,3,3.892,3.9025,3.892,3.9025,7
20120701|2012-02-03 10:30,3,3.92,3.92,3.92,3.92,6
20120701|2012-02-03 11:00,3,3.92,3.92,3.92,3.92,1
20120701|2012-02-03 11:30,3,3.923,3.923,3.921,3.922,14
20120701|2012-02-03 12:00,3,3.922,3.922,3.92,3.9205,6
20120701|2012-02-03 13:00,3,3.93,3.9325,3.93,3.9325,7
20120701|2012-02-05 17:30,6,3.908,3.908,3.9045,3.9045,35
20120701|2012-02-05 23:00,6,3.898,3.898,3.898,3.898,3
20120701|2012-02-06 00:30,6,3.8955,3.8955,3.8955,3.8955,2
20120701|2012-02-06 02:30,6,3.89,3.89,3.89,3.89,10
20120701|2012-02-06 03:00,6,3.88,3.88,3.88,3.88,5
20120701|2012-02-06 03:30,6,3.878,3.878,3.878,3.878,8
20120701|2012-02-06 05:00,6,3.876,3.876,3.876,3.876,1
20120701|2012-02-06 07:00,6,3.8755,3.8755,3.8755,3.8755,2
20120701|2012-02-06 07:30,6,3.8555,3.8575,3.85,3.85,45
20120701|2012-02-06 08:00,6,3.848,3.8735,3.848,3.873,44
20120701|2012-02-06 08:30,6,3.87,3.8855,3.87,3.884,3
20120701|2012-02-06 09:00,6,3.883,3.8835,3.8755,3.8835,8
20120701|2012-02-06 09:30,6,3.8795,3.8795,3.879,3.879,6
20120701|2012-02-06 10:00,6,3.891,3.8995,3.89,3.897,75
20120701|2012-02-06 10:30,6,3.896,3.896,3.883,3.888,15
20120701|2012-02-06 11:00,6,3.8855,3.8875,3.883,3.885,11
20120701|2012-02-06 11:30,6,3.884,3.8905,3.884,3.886,29
20120701|2012-02-06 12:00,6,3.888,3.888,3.8875,3.8875,3
20120701|2012-02-06 14:30,6,3.886,3.888,3.886,3.888,2
20120701|2012-02-06 20:30,7,3.874,3.874,3.873,3.873,27
20120701|2012-02-06 23:30,7,3.863,3.863,3.863,3.863,18
20120701|2012-02-07 01:00,7,3.8645,3.8645,3.8645,3.8645,1
20120701|2012-02-07 02:00,7,3.8625,3.8625,3.8605,3.8605,35
20120701|2012-02-07 02:30,7,3.862,3.865,3.862,3.865,6
20120701|2012-02-07 03:00,7,3.844,3.8485,3.844,3.8485,5
20120701|2012-02-07 03:30,7,3.85,3.855,3.85,3.855,8
20120701|2012-02-07 04:00,7,3.85,3.85,3.85,3.85,5
20120701|2012-02-07 05:00,7,3.834,3.835,3.834,3.835,3
20120701|2012-02-07 05:30,7,3.8335,3.8335,3.83,3.8305,3
20120701|2012-02-07 06:00,7,3.822,3.826,3.816,3.819,6
20120701|2012-02-07 06:30,7,3.828,3.83,3.828,3.83,38
20120701|2012-02-07 07:00,7,3.835,3.8355,3.835,3.8355,3
20120701|2012-02-07 07:30,7,3.845,3.845,3.831,3.831,5
20120701|2012-02-07 08:30,7,3.8515,3.8515,3.8335,3.8385,11
20120701|2012-02-07 09:00,7,3.842,3.8585,3.8315,3.856,123
20120701|2012-02-07 09:30,7,3.8545,3.8795,3.8525,3.8795,263
20120701|2012-02-07 10:00,7,3.8835,3.8845,3.874,3.8765,103
20120701|2012-02-07 10:30,7,3.876,3.88,3.8725,3.879,83
20120701|2012-02-07 11:00,7,3.8785,3.891,3.8775,3.89,219
20120701|2012-02-07 11:30,7,3.8915,3.8985,3.888,3.898,620
20120701|2012-02-07 12:00,7,3.898,3.902,3.892,3.892,43
20120701|2012-02-07 17:00,8,3.884,3.884,3.884,3.884,1
20120701|2012-02-08 00:00,8,3.92,3.94,3.92,3.94,6
20120701|2012-02-08 00:30,8,3.94,3.94,3.94,3.94,1
20120701|2012-02-08 01:30,8,3.94,3.94,3.94,3.94,5
20120701|2012-02-08 02:00,8,3.9405,3.9405,3.94,3.94,21
20120701|2012-02-08 02:30,8,3.93,3.93,3.93,3.93,1
20120701|2012-02-08 03:30,8,3.93,3.93,3.93,3.93,5
20120701|2012-02-08 04:00,8,3.92,3.92,3.92,3.92,2
20120701|2012-02-08 04:30,8,3.923,3.923,3.92,3.92,2
20120701|2012-02-08 05:30,8,3.93,3.93,3.93,3.93,2
20120701|2012-02-08 07:00,8,3.944,3.9475,3.944,3.9475,12
20120701|2012-02-08 07:30,8,3.9505,3.9505,3.9505,3.9505,5
20120701|2012-02-08 08:00,8,3.943,3.943,3.936,3.937,7
20120701|2012-02-08 08:30,8,3.9325,3.948,3.9325,3.9425,6
20120701|2012-02-08 09:30,8,3.9355,3.9355,3.9265,3.9265,11
20120701|2012-02-08 10:00,8,3.935,3.935,3.913,3.913,2
20120701|2012-02-08 10:30,8,3.909,3.909,3.909,3.909,1
20120701|2012-02-08 11:00,8,3.913,3.919,3.913,3.919,3
20120701|2012-02-08 11:30,8,3.9285,3.93,3.927,3.927,18
20120701|2012-02-08 14:00,8,3.9215,3.922,3.9215,3.922,2
20120701|2012-02-08 14:30,8,3.921,3.921,3.921,3.921,1
20120701|2012-02-08 18:30,9,3.9095,3.9105,3.9095,3.91,3
20120701|2012-02-08 19:00,9,3.91,3.9135,3.91,3.9125,11
20120701|2012-02-08 19:30,9,3.91,3.91,3.91,3.91,10
20120701|2012-02-08 20:30,9,3.9335,3.9335,3.9335,3.9335,1
20120701|2012-02-08 23:30,9,3.913,3.913,3.913,3.913,5
20120701|2012-02-09 00:30,9,3.905,3.905,3.905,3.905,5
20120701|2012-02-09 01:00,9,3.919,3.919,3.9185,3.9185,5
20120701|2012-02-09 01:30,9,3.91,3.91,3.91,3.91,3
20120701|2012-02-09 02:00,9,3.91,3.91,3.91,3.91,2
20120701|2012-02-09 03:30,9,3.9175,3.9265,3.9175,3.926,6
20120701|2012-02-09 07:00,9,3.936,3.936,3.935,3.935,10
20120701|2012-02-09 08:00,9,3.9615,3.98,3.961,3.98,37
20120701|2012-02-09 08:30,9,3.9755,3.9755,3.971,3.972,5
20120701|2012-02-09 09:00,9,3.972,3.98,3.972,3.98,2
20120701|2012-02-09 09:30,9,3.973,3.984,3.973,3.984,8
20120701|2012-02-09 10:00,9,3.99,4,3.99,4,7
20120701|2012-02-09 10:30,9,3.993,3.9935,3.985,3.985,13
20120701|2012-02-09 11:00,9,3.997,3.997,3.997,3.997,2
20120701|2012-02-09 11:30,9,3.989,3.9955,3.989,3.9955,14
20120701|2012-02-09 12:00,9,3.9945,3.9945,3.9945,3.9945,3
20120701|2012-02-09 12:30,9,3.995,3.995,3.995,3.995,1
20120701|2012-02-09 14:30,9,3.9875,3.9875,3.987,3.987,2
20120701|2012-02-09 15:00,9,3.9895,3.9895,3.9895,3.9895,1
20120701|2012-02-09 17:00,10,3.986,3.986,3.986,3.986,2
20120701|2012-02-09 19:00,10,3.963,3.963,3.963,3.963,2
20120701|2012-02-09 20:00,10,3.963,3.963,3.963,3.963,8
20120701|2012-02-09 23:30,10,3.97,3.97,3.96,3.96,22
20120701|2012-02-10 00:00,10,3.96,3.96,3.96,3.96,5
20120701|2012-02-10 00:30,10,3.956,3.957,3.956,3.957,4
20120701|2012-02-10 01:00,10,3.964,3.9655,3.964,3.9655,2
20120701|2012-02-10 02:00,10,3.95,3.95,3.95,3.95,6
20120701|2012-02-10 02:30,10,3.952,3.952,3.952,3.952,2
20120701|2012-02-10 03:00,10,3.9575,3.9575,3.9575,3.9575,5
20120701|2012-02-10 06:00,10,3.95,3.95,3.94,3.94,10
20120701|2012-02-10 06:30,10,3.939,3.939,3.93,3.9315,32
20120701|2012-02-10 07:00,10,3.9235,3.927,3.8995,3.9075,44
20120701|2012-02-10 07:30,10,3.904,3.904,3.904,3.904,2
20120701|2012-02-10 08:00,10,3.9,3.915,3.9,3.9075,28
20120701|2012-02-10 08:30,10,3.9045,3.9105,3.88,3.88,93
20120701|2012-02-10 09:00,10,3.8825,3.8875,3.869,3.8855,12
20120701|2012-02-10 09:30,10,3.8815,3.8875,3.88,3.8855,139
20120701|2012-02-10 10:00,10,3.887,3.8905,3.884,3.884,19
20120701|2012-02-10 10:30,10,3.8815,3.883,3.88,3.883,22
20120701|2012-02-10 11:00,10,3.8775,3.8775,3.8775,3.8775,88
20120701|2012-02-10 11:30,10,3.8805,3.882,3.879,3.8795,15
20120701|2012-02-10 12:00,10,3.8795,3.8795,3.8775,3.8775,3
20120701|2012-02-10 12:30,10,3.873,3.8735,3.873,3.8735,2
20120701|2012-02-10 14:00,10,3.87,3.87,3.87,3.87,8
20120701|2012-02-10 14:30,10,3.8715,3.874,3.8715,3.874,5
20120701|2012-02-10 15:00,10,3.8745,3.8745,3.8745,3.8745,1
20120701|2012-02-10 16:00,10,3.878,3.878,3.878,3.878,5
20120701|2012-02-12 17:00,13,3.9005,3.904,3.9005,3.9015,11
20120701|2012-02-12 18:00,13,3.9025,3.9025,3.902,3.902,40
20120701|2012-02-12 19:00,13,3.885,3.8925,3.885,3.8925,6
20120701|2012-02-12 19:30,13,3.89,3.89,3.89,3.89,5
20120701|2012-02-12 20:00,13,3.9,3.9,3.9,3.9,5
20120701|2012-02-12 20:30,13,3.9005,3.9005,3.9,3.9,5
20120701|2012-02-12 21:00,13,3.89,3.89,3.89,3.89,5
20120701|2012-02-12 21:30,13,3.907,3.907,3.907,3.907,1
20120701|2012-02-12 22:30,13,3.91,3.9115,3.91,3.9115,6
20120701|2012-02-12 23:00,13,3.9155,3.9155,3.9155,3.9155,1
20120701|2012-02-13 01:00,13,3.916,3.916,3.913,3.9135,11
20120701|2012-02-13 01:30,13,3.913,3.913,3.9125,3.9125,5
20120701|2012-02-13 02:30,13,3.92,3.92,3.914,3.917,33
20120701|2012-02-13 03:00,13,3.9165,3.9165,3.9015,3.9025,15
20120701|2012-02-13 03:30,13,3.9005,3.9005,3.897,3.9,15
20120701|2012-02-13 04:00,13,3.897,3.899,3.893,3.899,10
20120701|2012-02-13 04:30,13,3.8955,3.9045,3.8955,3.9045,19
20120701|2012-02-13 05:00,13,3.9045,3.905,3.9025,3.903,21
20120701|2012-02-13 05:30,13,3.904,3.904,3.895,3.895,9
20120701|2012-02-13 06:00,13,3.898,3.9005,3.898,3.9005,7
20120701|2012-02-13 06:30,13,3.9015,3.91,3.9,3.91,26
20120701|2012-02-13 07:00,13,3.911,3.911,3.9,3.902,8
20120701|2012-02-13 07:30,13,3.8995,3.9,3.8895,3.894,80
20120701|2012-02-13 08:00,13,3.9025,3.9025,3.894,3.8945,4
20120701|2012-02-13 08:30,13,3.875,3.875,3.87,3.87,15
20120701|2012-02-13 09:00,13,3.859,3.859,3.8425,3.8445,109
20120701|2012-02-13 09:30,13,3.85,3.855,3.85,3.855,15
20120701|2012-02-13 10:00,13,3.8575,3.8575,3.8465,3.849,9
20120701|2012-02-13 10:30,13,3.8465,3.85,3.8445,3.849,6
20120701|2012-02-13 11:00,13,3.852,3.853,3.851,3.853,9
20120701|2012-02-13 11:30,13,3.8605,3.8605,3.857,3.8595,11
20120701|2012-02-13 12:00,13,3.86,3.86,3.86,3.86,1
20120701|2012-02-13 13:00,13,3.866,3.866,3.866,3.866,1
20120701|2012-02-13 15:00,13,3.854,3.854,3.854,3.854,1
20120701|2012-02-13 17:00,14,3.847,3.847,3.847,3.847,1
20120701|2012-02-13 19:00,14,3.86,3.8615,3.857,3.858,13
20120701|2012-02-13 20:00,14,3.855,3.855,3.855,3.855,2
20120701|2012-02-13 21:30,14,3.837,3.8375,3.837,3.8375,5
20120701|2012-02-13 22:00,14,3.843,3.843,3.842,3.842,10
20120701|2012-02-14 00:00,14,3.8465,3.8465,3.8465,3.8465,2
20120701|2012-02-14 00:30,14,3.84,3.84,3.84,3.84,10
20120701|2012-02-14 01:30,14,3.845,3.8465,3.8435,3.8435,13
20120701|2012-02-14 02:00,14,3.84,3.84,3.8365,3.8365,23
20120701|2012-02-14 02:30,14,3.845,3.847,3.845,3.847,11
20120701|2012-02-14 03:30,14,3.84,3.843,3.8385,3.8425,23
20120701|2012-02-14 04:00,14,3.8445,3.862,3.844,3.8615,19
20120701|2012-02-14 04:30,14,3.869,3.875,3.8655,3.8705,84
20120701|2012-02-14 05:00,14,3.866,3.866,3.861,3.8625,10
20120701|2012-02-14 05:30,14,3.8625,3.8625,3.8605,3.8605,9
20120701|2012-02-14 06:00,14,3.857,3.858,3.8565,3.8565,10
20120701|2012-02-14 06:30,14,3.8605,3.8615,3.8255,3.828,81
20120701|2012-02-14 07:00,14,3.825,3.83,3.819,3.83,93
20120701|2012-02-14 07:30,14,3.8235,3.825,3.82,3.825,14
20120701|2012-02-14 08:00,14,3.812,3.83,3.81,3.83,31
20120701|2012-02-14 08:30,14,3.837,3.837,3.837,3.837,5
20120701|2012-02-14 09:00,14,3.8225,3.823,3.818,3.818,15
20120701|2012-02-14 09:30,14,3.815,3.8325,3.815,3.823,27
20120701|2012-02-14 10:00,14,3.83,3.83,3.83,3.83,10
20120701|2012-02-14 10:30,14,3.8365,3.8365,3.8365,3.8365,1
20120701|2012-02-14 11:30,14,3.85,3.85,3.8345,3.8345,29
20120701|2012-02-14 12:00,14,3.8365,3.8365,3.8365,3.8365,7
20120701|2012-02-14 13:30,14,3.82,3.82,3.82,3.82,10
20120701|2012-02-14 14:30,14,3.84,3.8425,3.84,3.8425,3
20120701|2012-02-14 15:00,14,3.8465,3.8465,3.8465,3.8465,1
20120701|2012-02-14 17:00,15,3.853,3.853,3.853,3.853,5
20120701|2012-02-14 18:30,15,3.848,3.85,3.8465,3.85,15
20120701|2012-02-14 19:00,15,3.85,3.85,3.85,3.85,5
20120701|2012-02-14 19:30,15,3.84,3.843,3.84,3.843,7
20120701|2012-02-14 20:00,15,3.849,3.85,3.849,3.85,12
20120701|2012-02-14 20:30,15,3.873,3.873,3.873,3.873,10
20120701|2012-02-14 21:00,15,3.872,3.872,3.872,3.872,1
20120701|2012-02-14 22:30,15,3.882,3.886,3.882,3.886,3
20120701|2012-02-14 23:00,15,3.89,3.89,3.89,3.89,10
20120701|2012-02-14 23:30,15,3.884,3.884,3.884,3.884,5
20120701|2012-02-15 00:00,15,3.875,3.875,3.875,3.875,1
20120701|2012-02-15 00:30,15,3.873,3.873,3.87,3.87,11
20120701|2012-02-15 01:00,15,3.8745,3.8745,3.8745,3.8745,1
20120701|2012-02-15 02:00,15,3.8675,3.8675,3.8675,3.8675,1
20120701|2012-02-15 02:30,15,3.87,3.88,3.87,3.88,8
20120701|2012-02-15 03:00,15,3.872,3.872,3.87,3.87,7
20120701|2012-02-15 03:30,15,3.873,3.873,3.873,3.873,2
20120701|2012-02-15 04:30,15,3.86,3.86,3.858,3.858,6
20120701|2012-02-15 07:30,15,3.843,3.843,3.843,3.843,1
20120701|2012-02-15 08:00,15,3.8325,3.835,3.8325,3.835,4
20120701|2012-02-15 08:30,15,3.829,3.83,3.829,3.83,6
20120701|2012-02-15 09:00,15,3.815,3.815,3.814,3.814,3
20120701|2012-02-15 09:30,15,3.823,3.823,3.823,3.823,10
20120701|2012-02-15 10:00,15,3.815,3.82,3.815,3.82,15
20120701|2012-02-15 10:30,15,3.8295,3.834,3.8295,3.834,6
20120701|2012-02-15 11:30,15,3.83,3.83,3.822,3.8225,21
20120701|2012-02-15 14:30,15,3.8275,3.8275,3.8275,3.8275,1
20120701|2012-02-15 15:30,15,3.8285,3.83,3.8275,3.83,10
20120701|2012-02-15 17:30,16,3.83,3.83,3.83,3.83,8
20120701|2012-02-15 18:00,16,3.8265,3.8275,3.8265,3.8275,2
20120701|2012-02-15 19:00,16,3.817,3.817,3.7985,3.7985,9
20120701|2012-02-15 19:30,16,3.796,3.796,3.796,3.796,1
20120701|2012-02-15 20:00,16,3.79,3.79,3.79,3.79,1
20120701|2012-02-15 20:30,16,3.79,3.79,3.79,3.79,8
20120701|2012-02-15 22:00,16,3.7785,3.78,3.7785,3.78,7
20120701|2012-02-15 22:30,16,3.78,3.78,3.78,3.78,1
20120701|2012-02-15 23:30,16,3.77,3.77,3.77,3.77,5
20120701|2012-02-16 00:00,16,3.77,3.7735,3.77,3.773,7
20120701|2012-02-16 00:30,16,3.775,3.78,3.775,3.78,6
20120701|2012-02-16 02:00,16,3.7675,3.77,3.7675,3.768,15
20120701|2012-02-16 02:30,16,3.767,3.77,3.767,3.77,7
20120701|2012-02-16 03:30,16,3.78,3.78,3.78,3.78,1
20120701|2012-02-16 04:30,16,3.7785,3.7785,3.7785,3.7785,2
20120701|2012-02-16 05:30,16,3.7785,3.7805,3.7785,3.7805,5
20120701|2012-02-16 06:00,16,3.767,3.7675,3.757,3.757,17
20120701|2012-02-16 06:30,16,3.756,3.756,3.756,3.756,1
20120701|2012-02-16 07:00,16,3.76,3.76,3.7545,3.755,13
20120701|2012-02-16 07:30,16,3.76,3.766,3.7585,3.759,12
20120701|2012-02-16 08:00,16,3.764,3.77,3.764,3.77,14
20120701|2012-02-16 08:30,16,3.769,3.772,3.763,3.765,7
20120701|2012-02-16 09:00,16,3.7745,3.7745,3.7745,3.7745,5
20120701|2012-02-16 09:30,16,3.7805,3.7805,3.78,3.78,5
20120701|2012-02-16 10:00,16,3.787,3.796,3.787,3.7935,12
20120701|2012-02-16 10:30,16,3.807,3.812,3.8025,3.812,3
20120701|2012-02-16 11:00,16,3.8215,3.8215,3.8215,3.8215,1
20120701|2012-02-16 11:30,16,3.82,3.82,3.811,3.813,23
20120701|2012-02-16 12:00,16,3.814,3.8155,3.813,3.813,9
20120701|2012-02-16 13:30,16,3.8325,3.8325,3.8315,3.832,6
20120701|2012-02-16 15:30,16,3.8315,3.8315,3.8315,3.8315,1
20120701|2012-02-16 19:00,17,3.8315,3.8405,3.83,3.84,75
20120701|2012-02-16 19:30,17,3.841,3.8445,3.841,3.841,4
20120701|2012-02-16 21:00,17,3.8335,3.8335,3.8335,3.8335,1
20120701|2012-02-16 23:30,17,3.841,3.841,3.841,3.841,1
20120701|2012-02-17 02:30,17,3.819,3.819,3.819,3.819,2
20120701|2012-02-17 05:00,17,3.819,3.819,3.819,3.819,1
20120701|2012-02-17 06:00,17,3.821,3.838,3.821,3.838,2
20120701|2012-02-17 06:30,17,3.8355,3.8355,3.8285,3.8285,3
20120701|2012-02-17 07:00,17,3.81,3.812,3.81,3.812,22
20120701|2012-02-17 07:30,17,3.7985,3.7985,3.7985,3.7985,2
20120701|2012-02-17 08:00,17,3.7955,3.7955,3.7955,3.7955,1
20120701|2012-02-17 10:00,17,3.7885,3.7885,3.7605,3.7605,7
20120701|2012-02-17 10:30,17,3.74,3.74,3.7225,3.7335,9
20120701|2012-02-17 11:00,17,3.7295,3.7295,3.7295,3.7295,1
20120701|2012-02-17 11:30,17,3.7275,3.728,3.7275,3.728,4
20120701|2012-02-17 12:00,17,3.734,3.734,3.734,3.734,1
20120701|2012-02-17 12:30,17,3.7375,3.7375,3.7375,3.7375,2
20120701|2012-02-17 13:30,17,3.7385,3.7385,3.7385,3.7385,1
20120701|2012-02-17 14:30,17,3.739,3.739,3.733,3.7335,9
20120701|2012-02-17 15:00,17,3.734,3.734,3.734,3.734,1
20120701|2012-02-17 15:30,17,3.741,3.741,3.741,3.741,10
20120701|2012-02-19 17:00,21,3.78,3.785,3.78,3.785,117
20120701|2012-02-19 18:00,21,3.791,3.7985,3.79,3.79,10
20120701|2012-02-19 18:30,21,3.7985,3.7985,3.7985,3.7985,3
20120701|2012-02-19 19:00,21,3.83,3.83,3.8095,3.812,33
20120701|2012-02-19 19:30,21,3.796,3.796,3.795,3.795,10
20120701|2012-02-19 21:00,21,3.79,3.7925,3.79,3.7925,37
20120701|2012-02-19 23:30,21,3.785,3.79,3.785,3.787,32
20120701|2012-02-20 00:00,21,3.785,3.785,3.78,3.785,36
20120701|2012-02-20 00:30,21,3.78,3.78,3.78,3.78,1
20120701|2012-02-20 01:00,21,3.78,3.78,3.78,3.78,9
20120701|2012-02-20 01:30,21,3.783,3.785,3.783,3.785,30
20120701|2012-02-20 02:00,21,3.78,3.78,3.78,3.78,15
20120701|2012-02-20 02:30,21,3.785,3.787,3.785,3.787,25
20120701|2012-02-20 03:00,21,3.79,3.7955,3.79,3.795,90
20120701|2012-02-20 04:00,21,3.7845,3.7865,3.7845,3.7865,30
20120701|2012-02-20 05:00,21,3.7895,3.7895,3.7785,3.7795,21
20120701|2012-02-20 05:30,21,3.78,3.783,3.78,3.783,50
20120701|2012-02-20 06:00,21,3.773,3.773,3.766,3.766,22
20120701|2012-02-20 06:30,21,3.7625,3.7625,3.7625,3.7625,10
20120701|2012-02-20 07:00,21,3.763,3.763,3.7605,3.7605,16
20120701|2012-02-20 08:30,21,3.759,3.759,3.759,3.759,1
20120701|2012-02-20 09:30,21,3.769,3.769,3.769,3.769,1
20120701|2012-02-20 12:00,21,3.7705,3.7705,3.7705,3.7705,1
20120701|2012-02-20 18:00,21,3.766,3.766,3.766,3.766,2
20120701|2012-02-20 19:00,21,3.7835,3.786,3.7825,3.7835,14
20120701|2012-02-20 19:30,21,3.8005,3.804,3.7985,3.7985,16
20120701|2012-02-20 20:30,21,3.783,3.783,3.783,3.783,6
20120701|2012-02-20 21:00,21,3.81,3.81,3.799,3.8,20
20120701|2012-02-20 21:30,21,3.795,3.7955,3.795,3.7955,5
20120701|2012-02-20 23:30,21,3.81,3.81,3.81,3.81,10
20120701|2012-02-21 00:30,21,3.8065,3.8065,3.8065,3.8065,3
20120701|2012-02-21 01:00,21,3.8065,3.8065,3.8035,3.8035,8
20120701|2012-02-21 02:00,21,3.794,3.794,3.794,3.794,1
20120701|2012-02-21 02:30,21,3.8005,3.8005,3.8005,3.8005,2
20120701|2012-02-21 03:00,21,3.8175,3.8175,3.816,3.816,10
20120701|2012-02-21 03:30,21,3.817,3.822,3.815,3.8215,21
20120701|2012-02-21 04:00,21,3.815,3.815,3.808,3.808,11
20120701|2012-02-21 04:30,21,3.81,3.81,3.81,3.81,1
20120701|2012-02-21 05:30,21,3.803,3.803,3.802,3.802,2
20120701|2012-02-21 06:30,21,3.8145,3.8145,3.808,3.8085,3
20120701|2012-02-21 07:00,21,3.8065,3.825,3.8065,3.8225,7
20120701|2012-02-21 07:30,21,3.824,3.84,3.824,3.8315,34
20120701|2012-02-21 08:00,21,3.8355,3.8355,3.835,3.835,2
20120701|2012-02-21 08:30,21,3.8315,3.8325,3.82,3.82,9
20120701|2012-02-21 09:00,21,3.8205,3.8335,3.8185,3.831,24
20120701|2012-02-21 09:30,21,3.8345,3.84,3.8345,3.84,11
20120701|2012-02-21 10:00,21,3.8445,3.8545,3.844,3.8545,22
20120701|2012-02-21 10:30,21,3.853,3.853,3.847,3.8475,8
20120701|2012-02-21 11:00,21,3.8555,3.8555,3.852,3.8525,4
20120701|2012-02-21 11:30,21,3.854,3.858,3.853,3.855,13
20120701|2012-02-21 12:00,21,3.8545,3.859,3.8545,3.859,20
20120701|2012-02-21 12:30,21,3.86,3.86,3.859,3.859,11
20120701|2012-02-21 13:00,21,3.856,3.856,3.856,3.856,1
20120701|2012-02-21 14:00,21,3.838,3.838,3.8375,3.8375,2
20120701|2012-02-21 15:00,21,3.8485,3.8485,3.8485,3.8485,1
20120701|2012-02-21 15:30,21,3.8455,3.8455,3.8455,3.8455,1
20120701|2012-02-21 17:00,22,3.856,3.856,3.856,3.856,2
20120701|2012-02-21 18:00,22,3.862,3.862,3.862,3.862,2
20120701|2012-02-21 20:30,22,3.839,3.839,3.839,3.839,11
20120701|2012-02-22 01:30,22,3.861,3.863,3.861,3.863,4
20120701|2012-02-22 02:30,22,3.855,3.855,3.855,3.855,3
20120701|2012-02-22 03:00,22,3.839,3.839,3.839,3.839,5
20120701|2012-02-22 03:30,22,3.8355,3.842,3.835,3.842,11
20120701|2012-02-22 04:00,22,3.835,3.835,3.835,3.835,10
20120701|2012-02-22 04:30,22,3.842,3.842,3.83,3.83,18
20120701|2012-02-22 05:00,22,3.832,3.8375,3.83,3.837,9
20120701|2012-02-22 05:30,22,3.83,3.83,3.82,3.8205,20
20120701|2012-02-22 06:00,22,3.8235,3.84,3.822,3.837,21
20120701|2012-02-22 06:30,22,3.837,3.84,3.833,3.835,21
20120701|2012-02-22 07:00,22,3.83,3.83,3.816,3.8165,39
20120701|2012-02-22 07:30,22,3.823,3.8305,3.823,3.83,15
20120701|2012-02-22 08:00,22,3.822,3.822,3.82,3.82,11
20120701|2012-02-22 08:30,22,3.8275,3.84,3.82,3.84,23
20120701|2012-02-22 09:00,22,3.836,3.85,3.83,3.8435,42
20120701|2012-02-22 09:30,22,3.8415,3.846,3.834,3.846,17
20120701|2012-02-22 10:00,22,3.851,3.851,3.8475,3.85,7
20120701|2012-02-22 10:30,22,3.84,3.846,3.8375,3.846,16
20120701|2012-02-22 11:30,22,3.8485,3.854,3.8485,3.8535,5
20120701|2012-02-22 12:00,22,3.853,3.853,3.853,3.853,1
20120701|2012-02-22 13:00,22,3.8675,3.8675,3.8675,3.8675,1
20120701|2012-02-22 13:30,22,3.8575,3.8575,3.8575,3.8575,1
20120701|2012-02-22 14:30,22,3.855,3.856,3.855,3.856,7
20120701|2012-02-22 15:00,22,3.8535,3.8535,3.853,3.853,5
20120701|2012-02-22 15:30,22,3.854,3.854,3.854,3.854,1
20120701|2012-02-22 16:00,22,3.854,3.854,3.854,3.854,1
20120701|2012-02-22 19:00,23,3.845,3.845,3.845,3.845,5
20120701|2012-02-22 19:30,23,3.835,3.835,3.834,3.834,10
20120701|2012-02-22 20:00,23,3.842,3.842,3.8415,3.8415,5
20120701|2012-02-22 20:30,23,3.842,3.842,3.8415,3.8415,5
20120701|2012-02-22 21:00,23,3.8445,3.8445,3.8435,3.8435,10
20120701|2012-02-22 23:30,23,3.835,3.835,3.835,3.835,5
20120701|2012-02-23 00:00,23,3.83,3.835,3.83,3.835,20
20120701|2012-02-23 00:30,23,3.84,3.84,3.84,3.84,8
20120701|2012-02-23 01:00,23,3.8505,3.8505,3.85,3.85,11
20120701|2012-02-23 01:30,23,3.845,3.845,3.842,3.842,4
20120701|2012-02-23 02:00,23,3.84,3.85,3.84,3.85,11
20120701|2012-02-23 02:30,23,3.85,3.85,3.845,3.845,9
20120701|2012-02-23 03:00,23,3.853,3.853,3.85,3.85,20
20120701|2012-02-23 03:30,23,3.854,3.86,3.8525,3.86,21
20120701|2012-02-23 04:00,23,3.845,3.845,3.842,3.842,7
20120701|2012-02-23 04:30,23,3.84,3.84,3.84,3.84,7
20120701|2012-02-23 05:00,23,3.845,3.845,3.845,3.845,5
20120701|2012-02-23 05:30,23,3.84,3.84,3.84,3.84,5
20120701|2012-02-23 06:00,23,3.8425,3.8425,3.8425,3.8425,1
20120701|2012-02-23 06:30,23,3.835,3.835,3.835,3.835,5
20120701|2012-02-23 07:30,23,3.849,3.849,3.849,3.849,1
20120701|2012-02-23 08:00,23,3.835,3.835,3.825,3.825,8
20120701|2012-02-23 08:30,23,3.825,3.825,3.7975,3.8,47
20120701|2012-02-23 09:00,23,3.798,3.8045,3.798,3.802,11
20120701|2012-02-23 09:30,23,3.808,3.8165,3.801,3.8165,30
20120701|2012-02-23 10:00,23,3.8105,3.8105,3.81,3.81,20
20120701|2012-02-23 10:30,23,3.8205,3.8205,3.8205,3.8205,2
20120701|2012-02-23 11:30,23,3.834,3.834,3.8245,3.8245,30
20120701|2012-02-23 12:00,23,3.822,3.823,3.8195,3.823,14
20120701|2012-02-23 12:30,23,3.8255,3.8265,3.8255,3.8265,4
20120701|2012-02-23 13:00,23,3.825,3.825,3.825,3.825,1
20120701|2012-02-23 13:30,23,3.824,3.824,3.824,3.824,1
20120701|2012-02-23 14:00,23,3.8335,3.8335,3.8335,3.8335,1
20120701|2012-02-23 16:00,23,3.8355,3.8355,3.83,3.83,10
20120701|2012-02-23 17:00,24,3.8365,3.8365,3.8365,3.8365,1
20120701|2012-02-23 17:30,24,3.84,3.84,3.84,3.84,1
20120701|2012-02-23 18:00,24,3.841,3.841,3.84,3.84,8
20120701|2012-02-23 18:30,24,3.84,3.84,3.84,3.84,12
20120701|2012-02-23 19:00,24,3.8415,3.849,3.8405,3.849,21
20120701|2012-02-23 20:00,24,3.836,3.836,3.836,3.836,10
20120701|2012-02-23 20:30,24,3.84,3.84,3.829,3.829,10
20120701|2012-02-23 21:00,24,3.82,3.82,3.818,3.819,26
20120701|2012-02-23 21:30,24,3.816,3.816,3.816,3.816,5
20120701|2012-02-23 22:00,24,3.8175,3.8175,3.8175,3.8175,1
20120701|2012-02-23 22:30,24,3.8185,3.823,3.8185,3.823,4
20120701|2012-02-23 23:00,24,3.824,3.824,3.824,3.824,1
20120701|2012-02-24 00:00,24,3.802,3.807,3.802,3.807,32
20120701|2012-02-24 00:30,24,3.814,3.814,3.805,3.805,25
20120701|2012-02-24 01:00,24,3.8115,3.8115,3.81,3.81,15
20120701|2012-02-24 02:30,24,3.818,3.825,3.818,3.825,30
20120701|2012-02-24 03:00,24,3.8255,3.835,3.8255,3.835,16
20120701|2012-02-24 03:30,24,3.835,3.835,3.834,3.834,6
20120701|2012-02-24 04:00,24,3.83,3.83,3.83,3.83,10
20120701|2012-02-24 04:30,24,3.833,3.833,3.833,3.833,2
20120701|2012-02-24 05:00,24,3.835,3.8435,3.835,3.8435,6
20120701|2012-02-24 06:00,24,3.8485,3.856,3.8465,3.85,46
20120701|2012-02-24 06:30,24,3.8445,3.8445,3.84,3.84,6
20120701|2012-02-24 07:00,24,3.845,3.845,3.84,3.84,11
20120701|2012-02-24 07:30,24,3.8295,3.8315,3.8295,3.8315,26
20120701|2012-02-24 08:00,24,3.828,3.835,3.828,3.835,11
20120701|2012-02-24 08:30,24,3.8345,3.8515,3.8345,3.8475,43
20120701|2012-02-24 09:00,24,3.85,3.882,3.85,3.874,199
20120701|2012-02-24 09:30,24,3.8725,3.877,3.87,3.8715,57
20120701|2012-02-24 10:00,24,3.869,3.8955,3.8685,3.89,37
20120701|2012-02-24 10:30,24,3.8935,3.896,3.89,3.89,99
20120701|2012-02-24 11:00,24,3.8915,3.8915,3.883,3.883,68
20120701|2012-02-24 11:30,24,3.8805,3.8805,3.8795,3.8795,4
20120701|2012-02-24 12:00,24,3.8785,3.88,3.8785,3.88,5
20120701|2012-02-24 12:30,24,3.8835,3.884,3.878,3.878,17
20120701|2012-02-24 13:00,24,3.8805,3.8805,3.8775,3.8775,19
20120701|2012-02-24 13:30,24,3.873,3.873,3.873,3.873,1
20120701|2012-02-24 14:00,24,3.875,3.876,3.875,3.876,4
20120701|2012-02-24 14:30,24,3.874,3.874,3.874,3.874,4
20120701|2012-02-24 15:30,24,3.8755,3.8755,3.874,3.874,3
20120701|2012-02-26 17:00,27,3.8785,3.883,3.8785,3.8815,15
20120701|2012-02-26 17:30,27,3.872,3.873,3.869,3.869,29
20120701|2012-02-26 19:00,27,3.874,3.876,3.8715,3.8715,8
20120701|2012-02-26 19:30,27,3.8685,3.8685,3.867,3.867,15
20120701|2012-02-26 20:30,27,3.87,3.87,3.87,3.87,2
20120701|2012-02-26 21:30,27,3.87,3.87,3.867,3.868,6
20120701|2012-02-26 22:00,27,3.868,3.8685,3.868,3.8685,15
20120701|2012-02-26 23:00,27,3.8675,3.8675,3.8675,3.8675,1
20120701|2012-02-26 23:30,27,3.881,3.881,3.881,3.881,1
20120701|2012-02-27 00:00,27,3.8845,3.8845,3.8785,3.8785,4
20120701|2012-02-27 00:30,27,3.8755,3.88,3.8755,3.88,30
20120701|2012-02-27 01:00,27,3.8715,3.874,3.871,3.872,5
20120701|2012-02-27 02:00,27,3.87,3.87,3.87,3.87,15
20120701|2012-02-27 03:00,27,3.8505,3.856,3.8495,3.8515,22
20120701|2012-02-27 03:30,27,3.856,3.859,3.856,3.859,8
20120701|2012-02-27 05:30,27,3.8505,3.852,3.8505,3.852,4
20120701|2012-02-27 06:30,27,3.842,3.842,3.842,3.842,4
20120701|2012-02-27 07:00,27,3.84,3.8555,3.84,3.8555,4
20120701|2012-02-27 07:30,27,3.856,3.861,3.854,3.861,70
20120701|2012-02-27 08:00,27,3.857,3.857,3.849,3.85,5
20120701|2012-02-27 08:30,27,3.8545,3.856,3.8545,3.856,14
20120701|2012-02-27 09:00,27,3.862,3.876,3.862,3.876,10
20120701|2012-02-27 09:30,27,3.8805,3.8805,3.8745,3.875,9
20120701|2012-02-27 10:00,27,3.89,3.9,3.889,3.899,13
20120701|2012-02-27 10:30,27,3.894,3.894,3.894,3.894,1
20120701|2012-02-27 11:00,27,3.8945,3.8945,3.8945,3.8945,1
20120701|2012-02-27 11:30,27,3.896,3.8975,3.896,3.8975,11
20120701|2012-02-27 12:00,27,3.898,3.9025,3.898,3.901,17
20120701|2012-02-27 12:30,27,3.8945,3.8945,3.8895,3.8895,3
20120701|2012-02-27 13:30,27,3.886,3.886,3.886,3.886,3
20120701|2012-02-27 14:00,27,3.88,3.88,3.88,3.88,1
20120701|2012-02-27 14:30,27,3.871,3.8745,3.871,3.8745,2
20120701|2012-02-27 18:00,28,3.8835,3.8835,3.88,3.88,3
20120701|2012-02-27 19:00,28,3.884,3.889,3.884,3.887,16
20120701|2012-02-27 19:30,28,3.8865,3.8935,3.8865,3.8885,23
20120701|2012-02-27 21:00,28,3.888,3.888,3.8855,3.8855,2
20120701|2012-02-27 23:00,28,3.886,3.886,3.886,3.886,4
20120701|2012-02-27 23:30,28,3.886,3.9005,3.886,3.8975,71
20120701|2012-02-28 00:00,28,3.905,3.91,3.905,3.91,8
20120701|2012-02-28 00:30,28,3.9085,3.9085,3.9085,3.9085,5
20120701|2012-02-28 01:00,28,3.908,3.908,3.908,3.908,1
20120701|2012-02-28 01:30,28,3.911,3.911,3.911,3.911,1
20120701|2012-02-28 02:00,28,3.9115,3.9115,3.9115,3.9115,10
20120701|2012-02-28 02:30,28,3.918,3.92,3.917,3.917,11
20120701|2012-02-28 03:00,28,3.9125,3.9125,3.912,3.912,20
20120701|2012-02-28 04:00,28,3.9125,3.9125,3.9125,3.9125,3
20120701|2012-02-28 05:00,28,3.9135,3.9135,3.9135,3.9135,2
20120701|2012-02-28 06:00,28,3.9305,3.932,3.9305,3.932,5
20120701|2012-02-28 06:30,28,3.935,3.9415,3.935,3.938,13
20120701|2012-02-28 07:00,28,3.9365,3.961,3.9365,3.959,16
20120701|2012-02-28 07:30,28,3.942,3.9425,3.933,3.933,10
20120701|2012-02-28 08:00,28,3.928,3.937,3.928,3.9295,4
20120701|2012-02-28 08:30,28,3.9175,3.924,3.9145,3.924,8
20120701|2012-02-28 09:00,28,3.934,3.934,3.925,3.9265,26
20120701|2012-02-28 09:30,28,3.9255,3.936,3.9255,3.9275,36
20120701|2012-02-28 10:00,28,3.9245,3.9275,3.9245,3.9275,2
20120701|2012-02-28 10:30,28,3.9245,3.9245,3.9175,3.9175,6
20120701|2012-02-28 11:00,28,3.9255,3.9255,3.9255,3.9255,5
20120701|2012-02-28 11:30,28,3.925,3.93,3.925,3.929,43
20120701|2012-02-28 12:00,28,3.9305,3.9305,3.927,3.927,22
20120701|2012-02-28 12:30,28,3.9225,3.9225,3.913,3.913,144
20120701|2012-02-28 13:30,28,3.914,3.9165,3.914,3.9165,2
20120701|2012-02-28 14:00,28,3.926,3.926,3.926,3.926,2
20120701|2012-02-28 14:30,28,3.924,3.924,3.919,3.919,3
20120701|2012-02-28 15:00,28,3.9205,3.9225,3.9205,3.9225,3
20120701|2012-02-28 17:30,29,3.9285,3.9285,3.9285,3.9285,2
20120701|2012-02-28 18:00,29,3.922,3.922,3.922,3.922,7
20120701|2012-02-28 18:30,29,3.922,3.922,3.922,3.922,8
20120701|2012-02-28 19:00,29,3.916,3.916,3.9055,3.91,35
20120701|2012-02-28 19:30,29,3.9135,3.9135,3.9115,3.9115,8
20120701|2012-02-28 20:00,29,3.9105,3.9105,3.9085,3.9085,13
20120701|2012-02-28 20:30,29,3.91,3.9115,3.908,3.9115,16
20120701|2012-02-28 21:00,29,3.922,3.922,3.915,3.915,10
20120701|2012-02-28 23:00,29,3.93,3.93,3.93,3.93,1
20120701|2012-02-29 00:30,29,3.935,3.935,3.935,3.935,11
20120701|2012-02-29 01:00,29,3.935,3.935,3.93,3.93,20
20120701|2012-02-29 01:30,29,3.94,3.9435,3.94,3.943,16
20120701|2012-02-29 02:00,29,3.952,3.9525,3.9515,3.9525,10
20120701|2012-02-29 03:30,29,3.9525,3.956,3.9525,3.956,11
20120701|2012-02-29 04:00,29,3.961,3.961,3.961,3.961,1
20120701|2012-02-29 04:30,29,3.9535,3.9535,3.9445,3.945,3
20120701|2012-02-29 05:00,29,3.949,3.949,3.945,3.945,10
20120701|2012-02-29 05:30,29,3.945,3.945,3.945,3.945,5
20120701|2012-02-29 06:00,29,3.9485,3.9515,3.9445,3.9445,20
20120701|2012-02-29 06:30,29,3.94,3.94,3.933,3.9345,8
20120701|2012-02-29 07:00,29,3.939,3.939,3.939,3.939,2
20120701|2012-02-29 07:30,29,3.955,3.9575,3.9485,3.957,11
20120701|2012-02-29 08:00,29,3.951,3.9555,3.9495,3.9545,13
20120701|2012-02-29 08:30,29,3.956,3.966,3.9555,3.962,10
20120701|2012-02-29 09:00,29,3.946,3.949,3.9405,3.9405,6
20120701|2012-02-29 09:30,29,3.9355,3.941,3.9075,3.9075,10
20120701|2012-02-29 10:00,29,3.914,3.914,3.84,3.84,18
20120701|2012-02-29 10:30,29,3.84,3.8695,3.8355,3.8695,56
20120701|2012-02-29 11:00,29,3.89,3.8975,3.883,3.8965,22
20120701|2012-02-29 11:30,29,3.883,3.8915,3.883,3.8915,32
20120701|2012-02-29 12:00,29,3.8905,3.8925,3.887,3.889,32
20120701|2012-02-29 12:30,29,3.8825,3.8825,3.8825,3.8825,2
20120701|2012-02-29 13:00,29,3.8925,3.8925,3.8925,3.8925,1
20120701|2012-02-29 14:00,29,3.8845,3.8845,3.8845,3.8845,1
20120701|2012-02-29 14:30,29,3.8785,3.8805,3.875,3.8805,14
20120701|2012-02-29 15:00,29,3.873,3.8735,3.873,3.8735,3
20120701|2012-02-29 17:30,1,3.881,3.881,3.88,3.88,34
20120701|2012-02-29 18:00,1,3.88,3.88,3.8795,3.88,38
20120701|2012-02-29 19:00,1,3.8865,3.8865,3.8865,3.8865,1
20120701|2012-02-29 20:00,1,3.8905,3.8905,3.89,3.89,10
20120701|2012-02-29 20:30,1,3.888,3.888,3.887,3.887,16
20120701|2012-02-29 21:00,1,3.883,3.883,3.883,3.883,1
20120701|2012-02-29 22:00,1,3.8915,3.8915,3.8915,3.8915,4
20120701|2012-02-29 23:30,1,3.883,3.883,3.883,3.883,1
20120701|2012-03-01 00:00,1,3.8755,3.8755,3.8755,3.8755,5
20120701|2012-03-01 00:30,1,3.87,3.87,3.867,3.867,15
20120701|2012-03-01 01:00,1,3.863,3.863,3.863,3.863,3
20120701|2012-03-01 01:30,1,3.86,3.86,3.86,3.86,10
20120701|2012-03-01 02:00,1,3.865,3.865,3.865,3.865,10
20120701|2012-03-01 02:30,1,3.8765,3.88,3.8755,3.88,20
20120701|2012-03-01 03:00,1,3.892,3.896,3.892,3.896,11
20120701|2012-03-01 03:30,1,3.9005,3.9045,3.9,3.9045,20
20120701|2012-03-01 04:00,1,3.909,3.909,3.909,3.909,2
20120701|2012-03-01 04:30,1,3.9115,3.9115,3.9065,3.9065,22
20120701|2012-03-01 05:00,1,3.8975,3.899,3.8975,3.899,5
20120701|2012-03-01 05:30,1,3.8975,3.904,3.897,3.904,11
20120701|2012-03-01 06:00,1,3.902,3.902,3.9,3.9,6
20120701|2012-03-01 06:30,1,3.9065,3.9065,3.897,3.9,27
20120701|2012-03-01 07:00,1,3.914,3.924,3.914,3.924,64
20120701|2012-03-01 07:30,1,3.924,3.924,3.9145,3.92,21
20120701|2012-03-01 08:00,1,3.9245,3.9445,3.9245,3.938,31
20120701|2012-03-01 08:30,1,3.946,3.946,3.928,3.9345,21
20120701|2012-03-01 09:00,1,3.93,3.945,3.924,3.945,16
20120701|2012-03-01 09:30,1,3.9415,3.9415,3.925,3.9265,23
20120701|2012-03-01 10:00,1,3.9165,3.9355,3.916,3.9355,14
20120701|2012-03-01 10:30,1,3.929,3.929,3.9275,3.9275,15
20120701|2012-03-01 11:00,1,3.9325,3.935,3.9315,3.935,19
20120701|2012-03-01 11:30,1,3.9345,3.9405,3.934,3.94,28
20120701|2012-03-01 12:00,1,3.938,3.9415,3.938,3.939,20
20120701|2012-03-01 12:30,1,3.94,3.94,3.94,3.94,3
20120701|2012-03-01 13:00,1,3.937,3.94,3.937,3.94,3
20120701|2012-03-01 13:30,1,3.941,3.941,3.939,3.9395,4
20120701|2012-03-01 14:30,1,3.942,3.942,3.942,3.942,1
20120701|2012-03-01 15:00,1,3.943,3.9445,3.943,3.9445,5
20120701|2012-03-01 15:30,1,3.945,3.9455,3.942,3.942,3
20120701|2012-03-01 16:00,1,3.942,3.942,3.941,3.941,5
20120701|2012-03-01 17:30,2,3.9405,3.9405,3.9405,3.9405,1
20120701|2012-03-01 18:00,2,3.9425,3.943,3.9425,3.943,2
20120701|2012-03-01 18:30,2,3.94,3.94,3.94,3.94,2
20120701|2012-03-01 19:00,2,3.93,3.93,3.93,3.93,5
20120701|2012-03-01 19:30,2,3.9345,3.94,3.9345,3.94,19
20120701|2012-03-01 20:00,2,3.95,3.95,3.95,3.95,10
20120701|2012-03-01 20:30,2,3.947,3.949,3.945,3.945,49
20120701|2012-03-01 21:00,2,3.945,3.945,3.9435,3.9435,4
20120701|2012-03-01 22:30,2,3.939,3.939,3.939,3.939,3
20120701|2012-03-01 23:30,2,3.9475,3.9475,3.945,3.945,26
20120701|2012-03-02 00:00,2,3.941,3.944,3.94,3.9435,31
20120701|2012-03-02 00:30,2,3.95,3.95,3.948,3.949,13
20120701|2012-03-02 01:00,2,3.945,3.945,3.94,3.94,15
20120701|2012-03-02 02:00,2,3.929,3.929,3.929,3.929,1
20120701|2012-03-02 02:30,2,3.927,3.927,3.917,3.917,8
20120701|2012-03-02 03:00,2,3.9325,3.9325,3.932,3.932,10
20120701|2012-03-02 03:30,2,3.9315,3.9315,3.9295,3.9295,11
20120701|2012-03-02 04:00,2,3.9325,3.935,3.932,3.935,3
20120701|2012-03-02 05:00,2,3.94,3.949,3.94,3.9485,8
20120701|2012-03-02 05:30,2,3.951,3.951,3.946,3.946,10
20120701|2012-03-02 06:00,2,3.94,3.9405,3.925,3.925,18
20120701|2012-03-02 06:30,2,3.92,3.9275,3.9175,3.924,13
20120701|2012-03-02 07:00,2,3.9295,3.93,3.92,3.92,25
20120701|2012-03-02 07:30,2,3.9245,3.9265,3.92,3.92,21
20120701|2012-03-02 08:00,2,3.925,3.938,3.924,3.938,16
20120701|2012-03-02 08:30,2,3.935,3.935,3.91,3.91,34
20120701|2012-03-02 09:00,2,3.902,3.9265,3.9,3.918,112
20120701|2012-03-02 09:30,2,3.919,3.9315,3.919,3.9315,32
20120701|2012-03-02 10:00,2,3.928,3.928,3.92,3.9215,11
20120701|2012-03-02 10:30,2,3.925,3.925,3.918,3.918,4
20120701|2012-03-02 11:00,2,3.923,3.923,3.923,3.923,1
20120701|2012-03-02 11:30,2,3.918,3.922,3.911,3.912,316
20120701|2012-03-02 12:00,2,3.912,3.9135,3.91,3.9135,33
20120701|2012-03-02 12:30,2,3.9125,3.9125,3.91,3.9125,9
20120701|2012-03-02 13:00,2,3.9185,3.9185,3.9185,3.9185,1
20120701|2012-03-02 13:30,2,3.911,3.916,3.911,3.914,4
20120701|2012-03-02 14:00,2,3.92,3.921,3.92,3.921,5
20120701|2012-03-02 14:30,2,3.9235,3.9235,3.918,3.918,6
20120701|2012-03-02 15:00,2,3.919,3.919,3.919,3.919,1
20120701|2012-03-04 18:30,5,3.9255,3.9255,3.925,3.925,10
20120701|2012-03-04 19:00,5,3.93,3.937,3.93,3.937,31
20120701|2012-03-04 19:30,5,3.93,3.93,3.93,3.93,8
20120701|2012-03-04 20:00,5,3.93,3.93,3.924,3.924,4
20120701|2012-03-04 20:30,5,3.9315,3.9315,3.92,3.92,31
20120701|2012-03-04 21:00,5,3.921,3.921,3.921,3.921,1
20120701|2012-03-04 23:00,5,3.916,3.916,3.9055,3.9055,17
20120701|2012-03-05 00:00,5,3.907,3.912,3.907,3.912,6
20120701|2012-03-05 00:30,5,3.915,3.915,3.91,3.91,10
20120701|2012-03-05 01:00,5,3.901,3.901,3.895,3.895,15
20120701|2012-03-05 02:00,5,3.8945,3.895,3.8945,3.895,15
20120701|2012-03-05 02:30,5,3.8955,3.8955,3.893,3.894,28
20120701|2012-03-05 03:00,5,3.8895,3.8895,3.874,3.879,37
20120701|2012-03-05 03:30,5,3.881,3.881,3.875,3.875,15
20120701|2012-03-05 04:00,5,3.886,3.886,3.886,3.886,10
20120701|2012-03-05 04:30,5,3.88,3.88,3.879,3.879,11
20120701|2012-03-05 05:00,5,3.875,3.8775,3.875,3.8775,10
20120701|2012-03-05 05:30,5,3.89,3.89,3.89,3.89,3
20120701|2012-03-05 06:00,5,3.888,3.889,3.88,3.8805,12
20120701|2012-03-05 06:30,5,3.8885,3.8925,3.8885,3.8925,4
20120701|2012-03-05 07:00,5,3.88,3.88,3.88,3.88,1
20120701|2012-03-05 07:30,5,3.886,3.887,3.881,3.884,16
20120701|2012-03-05 08:30,5,3.873,3.873,3.858,3.8615,3
20120701|2012-03-05 09:30,5,3.858,3.86,3.855,3.86,15
20120701|2012-03-05 10:30,5,3.8785,3.8825,3.8775,3.88,10
20120701|2012-03-05 11:00,5,3.8765,3.8765,3.8765,3.8765,4
20120701|2012-03-05 11:30,5,3.874,3.874,3.869,3.8705,46
20120701|2012-03-05 12:00,5,3.873,3.873,3.867,3.867,4
20120701|2012-03-05 12:30,5,3.871,3.871,3.871,3.871,1
20120701|2012-03-05 13:00,5,3.87,3.87,3.87,3.87,1
20120701|2012-03-05 14:30,5,3.8755,3.8755,3.8755,3.8755,1
20120701|2012-03-05 15:00,5,3.876,3.876,3.8745,3.8745,3
20120701|2012-03-05 15:30,5,3.8755,3.8755,3.8755,3.8755,1
20120701|2012-03-05 17:00,6,3.878,3.878,3.878,3.878,2
20120701|2012-03-05 17:30,6,3.884,3.884,3.884,3.884,1
20120701|2012-03-05 18:00,6,3.884,3.884,3.884,3.884,1
20120701|2012-03-05 18:30,6,3.888,3.888,3.888,3.888,1
20120701|2012-03-05 19:00,6,3.8875,3.8875,3.879,3.879,4
20120701|2012-03-05 19:30,6,3.877,3.877,3.872,3.872,5
20120701|2012-03-05 20:30,6,3.857,3.8575,3.857,3.8575,25
20120701|2012-03-05 21:00,6,3.862,3.862,3.862,3.862,1
20120701|2012-03-05 22:30,6,3.8515,3.8515,3.8515,3.8515,1
20120701|2012-03-05 23:00,6,3.8515,3.8515,3.8515,3.8515,5
20120701|2012-03-06 00:30,6,3.853,3.855,3.853,3.855,4
20120701|2012-03-06 01:30,6,3.8525,3.8525,3.84,3.84,5
20120701|2012-03-06 02:00,6,3.8425,3.8425,3.842,3.842,3
20120701|2012-03-06 02:30,6,3.8375,3.8375,3.8375,3.8375,4
20120701|2012-03-06 03:00,6,3.8335,3.8335,3.8335,3.8335,4
20120701|2012-03-06 03:30,6,3.8175,3.8225,3.8095,3.811,34
20120701|2012-03-06 04:30,6,3.817,3.817,3.817,3.817,1
20120701|2012-03-06 05:30,6,3.8105,3.8105,3.8,3.8,9
20120701|2012-03-06 06:00,6,3.7985,3.8095,3.7985,3.8095,8
20120701|2012-03-06 06:30,6,3.803,3.803,3.803,3.803,2
20120701|2012-03-06 07:00,6,3.798,3.798,3.771,3.774,174
20120701|2012-03-06 07:30,6,3.7745,3.775,3.7675,3.774,16
20120701|2012-03-06 08:00,6,3.771,3.771,3.7615,3.765,33
20120701|2012-03-06 08:30,6,3.7635,3.77,3.7635,3.77,6
20120701|2012-03-06 09:00,6,3.7645,3.7665,3.7645,3.7655,13
20120701|2012-03-06 09:30,6,3.77,3.771,3.768,3.768,26
20120701|2012-03-06 10:00,6,3.7695,3.7825,3.7695,3.78,12
20120701|2012-03-06 10:30,6,3.7715,3.7715,3.7715,3.7715,3
20120701|2012-03-06 11:00,6,3.7765,3.7765,3.759,3.759,6
20120701|2012-03-06 11:30,6,3.755,3.755,3.7475,3.7475,53
20120701|2012-03-06 12:00,6,3.7475,3.752,3.7475,3.75,19
20120701|2012-03-06 13:00,6,3.7565,3.7565,3.7565,3.7565,5
20120701|2012-03-06 13:30,6,3.7465,3.7465,3.7465,3.7465,1
20120701|2012-03-06 14:30,6,3.754,3.754,3.754,3.754,1
20120701|2012-03-06 15:00,6,3.753,3.753,3.752,3.752,2
20120701|2012-03-06 15:30,6,3.748,3.75,3.748,3.75,3
20120701|2012-03-06 16:00,6,3.748,3.748,3.745,3.748,7
20120701|2012-03-06 17:00,7,3.739,3.75,3.739,3.75,3
20120701|2012-03-06 17:30,7,3.7555,3.7555,3.7555,3.7555,1
20120701|2012-03-06 18:00,7,3.751,3.751,3.749,3.75,3
20120701|2012-03-06 18:30,7,3.748,3.748,3.748,3.748,3
20120701|2012-03-06 19:00,7,3.7615,3.7615,3.7615,3.7615,5
20120701|2012-03-06 19:30,7,3.767,3.7745,3.767,3.7745,15
20120701|2012-03-06 20:00,7,3.771,3.771,3.771,3.771,2
20120701|2012-03-06 20:30,7,3.772,3.775,3.77,3.775,4
20120701|2012-03-06 21:00,7,3.778,3.7805,3.778,3.7805,2
20120701|2012-03-06 21:30,7,3.78,3.7805,3.78,3.78,6
20120701|2012-03-07 01:00,7,3.771,3.771,3.771,3.771,1
20120701|2012-03-07 01:30,7,3.7655,3.7655,3.765,3.765,2
20120701|2012-03-07 02:00,7,3.7685,3.7685,3.7685,3.7685,1
20120701|2012-03-07 02:30,7,3.745,3.745,3.738,3.738,3
20120701|2012-03-07 03:00,7,3.759,3.759,3.7575,3.7575,2
20120701|2012-03-07 04:00,7,3.773,3.7925,3.773,3.7925,10
20120701|2012-03-07 04:30,7,3.7915,3.7915,3.789,3.789,4
20120701|2012-03-07 05:00,7,3.77,3.77,3.77,3.77,1
20120701|2012-03-07 06:00,7,3.778,3.7795,3.76,3.76,6
20120701|2012-03-07 06:30,7,3.7665,3.767,3.749,3.7525,54
20120701|2012-03-07 07:00,7,3.7505,3.7505,3.7375,3.7375,38
20120701|2012-03-07 07:30,7,3.737,3.743,3.7275,3.743,121
20120701|2012-03-07 08:00,7,3.7515,3.7515,3.738,3.7385,8
20120701|2012-03-07 08:30,7,3.7255,3.735,3.7255,3.735,8
20120701|2012-03-07 09:00,7,3.743,3.746,3.7345,3.7455,15
20120701|2012-03-07 09:30,7,3.75,3.7555,3.7435,3.7435,9
20120701|2012-03-07 10:00,7,3.767,3.7865,3.767,3.7825,9
20120701|2012-03-07 10:30,7,3.775,3.7825,3.775,3.782,5
20120701|2012-03-07 11:00,7,3.778,3.778,3.7665,3.767,12
20120701|2012-03-07 11:30,7,3.7725,3.779,3.7725,3.777,16
20120701|2012-03-07 12:00,7,3.7775,3.7775,3.7735,3.7745,18
20120701|2012-03-07 12:30,7,3.7755,3.7755,3.7745,3.7745,16
20120701|2012-03-07 13:30,7,3.777,3.777,3.777,3.777,1
20120701|2012-03-07 14:30,7,3.782,3.782,3.781,3.781,3
20120701|2012-03-07 15:00,7,3.781,3.7825,3.7805,3.7825,5
20120701|2012-03-07 15:30,7,3.7825,3.7835,3.7825,3.7835,2
20120701|2012-03-07 17:30,8,3.7835,3.784,3.782,3.782,11
20120701|2012-03-07 18:00,8,3.7855,3.7855,3.785,3.785,11
20120701|2012-03-07 19:00,8,3.7855,3.786,3.784,3.786,3
20120701|2012-03-07 19:30,8,3.7775,3.7775,3.777,3.777,3
20120701|2012-03-07 20:00,8,3.7815,3.7815,3.7785,3.7785,5
20120701|2012-03-07 20:30,8,3.7815,3.785,3.7815,3.785,5
20120701|2012-03-07 21:00,8,3.79,3.79,3.787,3.788,5
20120701|2012-03-07 21:30,8,3.7895,3.7895,3.7895,3.7895,1
20120701|2012-03-07 22:30,8,3.7945,3.7985,3.7945,3.7985,16
20120701|2012-03-07 23:00,8,3.8,3.8,3.8,3.8,2
20120701|2012-03-08 00:00,8,3.791,3.792,3.791,3.792,12
20120701|2012-03-08 00:30,8,3.785,3.785,3.785,3.785,2
20120701|2012-03-08 01:00,8,3.79,3.8,3.79,3.8,9
20120701|2012-03-08 02:00,8,3.805,3.8175,3.805,3.8175,16
20120701|2012-03-08 02:30,8,3.813,3.813,3.8,3.8,5
20120701|2012-03-08 03:00,8,3.8045,3.82,3.804,3.815,19
20120701|2012-03-08 03:30,8,3.82,3.832,3.82,3.832,5
20120701|2012-03-08 04:00,8,3.833,3.838,3.833,3.8345,16
20120701|2012-03-08 05:00,8,3.84,3.841,3.835,3.835,11
20120701|2012-03-08 05:30,8,3.8245,3.8315,3.823,3.831,8
20120701|2012-03-08 06:00,8,3.831,3.831,3.825,3.825,42
20120701|2012-03-08 06:30,8,3.82,3.82,3.82,3.82,2
20120701|2012-03-08 07:00,8,3.82,3.82,3.8085,3.8085,14
20120701|2012-03-08 07:30,8,3.8125,3.8285,3.808,3.808,43
20120701|2012-03-08 08:00,8,3.8145,3.8145,3.803,3.8115,67
20120701|2012-03-08 08:30,8,3.8125,3.8125,3.7985,3.7985,5
20120701|2012-03-08 09:00,8,3.799,3.799,3.781,3.7875,25
20120701|2012-03-08 09:30,8,3.7915,3.808,3.7915,3.8075,42
20120701|2012-03-08 10:00,8,3.803,3.805,3.803,3.805,8
20120701|2012-03-08 10:30,8,3.7975,3.7975,3.7925,3.793,11
20120701|2012-03-08 11:00,8,3.7985,3.7985,3.7985,3.7985,2
20120701|2012-03-08 11:30,8,3.796,3.8035,3.796,3.802,113
20120701|2012-03-08 12:00,8,3.803,3.803,3.796,3.8,59
20120701|2012-03-08 13:00,8,3.7925,3.7925,3.7925,3.7925,2
20120701|2012-03-08 13:30,8,3.795,3.802,3.795,3.802,2
20120701|2012-03-08 14:00,8,3.8045,3.8095,3.8045,3.8085,38
20120701|2012-03-08 14:30,8,3.809,3.809,3.8065,3.807,22
20120701|2012-03-08 16:00,8,3.8085,3.8085,3.8085,3.8085,13
20120701|2012-03-08 17:30,9,3.807,3.807,3.807,3.807,3
20120701|2012-03-08 18:00,9,3.808,3.808,3.808,3.808,1
20120701|2012-03-08 18:30,9,3.808,3.809,3.808,3.809,2
20120701|2012-03-08 19:00,9,3.802,3.811,3.802,3.811,14
20120701|2012-03-08 19:30,9,3.813,3.813,3.813,3.813,9
20120701|2012-03-08 20:30,9,3.8145,3.825,3.814,3.824,31
20120701|2012-03-08 21:00,9,3.8305,3.831,3.8305,3.8305,6
20120701|2012-03-08 22:30,9,3.825,3.825,3.825,3.825,5
20120701|2012-03-08 23:00,9,3.83,3.83,3.83,3.83,5
20120701|2012-03-08 23:30,9,3.833,3.8345,3.833,3.8345,7
20120701|2012-03-09 00:00,9,3.8245,3.825,3.8245,3.825,5
20120701|2012-03-09 00:30,9,3.826,3.8315,3.826,3.831,10
20120701|2012-03-09 01:00,9,3.8285,3.835,3.8285,3.835,16
20120701|2012-03-09 01:30,9,3.83,3.83,3.825,3.825,8
20120701|2012-03-09 02:00,9,3.813,3.822,3.813,3.821,8
20120701|2012-03-09 02:30,9,3.8155,3.8155,3.8155,3.8155,1
20120701|2012-03-09 03:30,9,3.816,3.816,3.815,3.815,23
20120701|2012-03-09 04:00,9,3.82,3.82,3.82,3.82,22
20120701|2012-03-09 04:30,9,3.822,3.822,3.822,3.822,1
20120701|2012-03-09 05:00,9,3.819,3.819,3.819,3.819,2
20120701|2012-03-09 06:30,9,3.8235,3.8235,3.815,3.815,6
20120701|2012-03-09 07:00,9,3.812,3.822,3.812,3.822,4
20120701|2012-03-09 07:30,9,3.844,3.844,3.814,3.8175,36
20120701|2012-03-09 08:00,9,3.806,3.8175,3.8025,3.8165,96
20120701|2012-03-09 08:30,9,3.8165,3.8235,3.809,3.8235,22
20120701|2012-03-09 09:00,9,3.8295,3.866,3.8295,3.864,16
20120701|2012-03-09 09:30,9,3.8625,3.881,3.86,3.872,73
20120701|2012-03-09 10:00,9,3.865,3.8705,3.862,3.8705,10
20120701|2012-03-09 10:30,9,3.86,3.8685,3.859,3.8685,34
20120701|2012-03-09 11:00,9,3.8665,3.8665,3.8665,3.8665,1
20120701|2012-03-09 11:30,9,3.8675,3.8705,3.8655,3.8705,24
20120701|2012-03-09 12:00,9,3.871,3.8725,3.871,3.8725,3
20120701|2012-03-09 12:30,9,3.8705,3.871,3.87,3.87,11
20120701|2012-03-09 13:00,9,3.8605,3.8635,3.8605,3.8635,5
20120701|2012-03-09 13:30,9,3.865,3.866,3.8585,3.8585,5
20120701|2012-03-09 14:00,9,3.86,3.86,3.859,3.859,31
20120701|2012-03-09 14:30,9,3.857,3.857,3.857,3.857,1
20120701|2012-03-09 15:00,9,3.8555,3.857,3.8555,3.857,3
20120701|2012-03-09 15:30,9,3.86,3.86,3.86,3.86,1
20120701|2012-03-09 16:00,9,3.86,3.86,3.86,3.86,1
20120701|2012-03-11 17:00,12,3.8505,3.864,3.8505,3.864,2
20120701|2012-03-11 18:30,12,3.87,3.87,3.87,3.87,1
20120701|2012-03-11 19:00,12,3.869,3.869,3.867,3.868,31
20120701|2012-03-11 20:00,12,3.859,3.859,3.859,3.859,3
20120701|2012-03-11 20:30,12,3.854,3.8545,3.854,3.8545,12
20120701|2012-03-11 21:00,12,3.85,3.85,3.847,3.848,5
20120701|2012-03-11 22:00,12,3.8525,3.8525,3.8525,3.8525,5
20120701|2012-03-11 23:30,12,3.8535,3.8535,3.8515,3.8515,4
20120701|2012-03-12 00:00,12,3.8475,3.8475,3.8475,3.8475,2
20120701|2012-03-12 00:30,12,3.843,3.844,3.843,3.844,7
20120701|2012-03-12 01:30,12,3.845,3.848,3.845,3.848,11
20120701|2012-03-12 02:30,12,3.8545,3.8545,3.8505,3.8505,7
20120701|2012-03-12 03:00,12,3.851,3.853,3.8465,3.8465,12
20120701|2012-03-12 04:00,12,3.8545,3.8545,3.8545,3.8545,1
20120701|2012-03-12 06:00,12,3.846,3.846,3.842,3.843,46
20120701|2012-03-12 06:30,12,3.8385,3.84,3.8355,3.84,14
20120701|2012-03-12 07:00,12,3.836,3.8385,3.834,3.834,15
20120701|2012-03-12 07:30,12,3.8315,3.8325,3.8265,3.8265,31
20120701|2012-03-12 08:00,12,3.835,3.85,3.835,3.85,23
20120701|2012-03-12 08:30,12,3.85,3.8555,3.8415,3.843,79
20120701|2012-03-12 09:00,12,3.84,3.8515,3.84,3.8515,6
20120701|2012-03-12 09:30,12,3.8455,3.853,3.8355,3.85,49
20120701|2012-03-12 10:00,12,3.8525,3.8525,3.8515,3.8515,2
20120701|2012-03-12 10:30,12,3.8555,3.86,3.8555,3.86,5
20120701|2012-03-12 11:00,12,3.859,3.859,3.855,3.857,18
20120701|2012-03-12 11:30,12,3.8555,3.8555,3.845,3.845,20
20120701|2012-03-12 12:00,12,3.8475,3.8475,3.846,3.8465,12
20120701|2012-03-12 12:30,12,3.849,3.849,3.849,3.849,1
20120701|2012-03-12 13:00,12,3.849,3.8525,3.849,3.8525,5
20120701|2012-03-12 13:30,12,3.8485,3.8485,3.8485,3.8485,2
20120701|2012-03-12 14:00,12,3.853,3.853,3.8505,3.8505,6
20120701|2012-03-12 15:00,12,3.85,3.85,3.85,3.85,3
20120701|2012-03-12 15:30,12,3.851,3.8545,3.851,3.8545,3
20120701|2012-03-12 18:30,13,3.86,3.86,3.86,3.86,2
20120701|2012-03-12 19:00,13,3.856,3.856,3.853,3.853,23
20120701|2012-03-12 19:30,13,3.855,3.855,3.855,3.855,5
20120701|2012-03-12 20:00,13,3.8555,3.856,3.8555,3.856,6
20120701|2012-03-12 20:30,13,3.8615,3.8615,3.8615,3.8615,2
20120701|2012-03-12 21:30,13,3.877,3.877,3.877,3.877,1
20120701|2012-03-12 22:00,13,3.8735,3.8735,3.8735,3.8735,2
20120701|2012-03-12 22:30,13,3.875,3.875,3.875,3.875,2
20120701|2012-03-12 23:30,13,3.8755,3.8755,3.8755,3.8755,2
20120701|2012-03-13 00:00,13,3.87,3.87,3.87,3.87,2
20120701|2012-03-13 00:30,13,3.875,3.88,3.875,3.88,16
20120701|2012-03-13 01:00,13,3.882,3.8825,3.882,3.882,8
20120701|2012-03-13 01:30,13,3.8785,3.882,3.8785,3.882,5
20120701|2012-03-13 02:00,13,3.882,3.882,3.882,3.882,3
20120701|2012-03-13 02:30,13,3.885,3.8905,3.8845,3.8905,9
20120701|2012-03-13 03:00,13,3.8835,3.8835,3.8835,3.8835,1
20120701|2012-03-13 03:30,13,3.8855,3.888,3.883,3.883,9
20120701|2012-03-13 04:00,13,3.886,3.89,3.886,3.887,9
20120701|2012-03-13 04:30,13,3.887,3.901,3.887,3.8975,33
20120701|2012-03-13 05:00,13,3.898,3.898,3.895,3.895,6
20120701|2012-03-13 05:30,13,3.8905,3.8905,3.89,3.89,2
20120701|2012-03-13 06:00,13,3.8935,3.897,3.892,3.892,5
20120701|2012-03-13 06:30,13,3.8995,3.902,3.8945,3.8945,14
20120701|2012-03-13 07:00,13,3.891,3.896,3.8905,3.8935,11
20120701|2012-03-13 07:30,13,3.887,3.893,3.88,3.88,21
20120701|2012-03-13 08:00,13,3.878,3.878,3.8685,3.877,17
20120701|2012-03-13 08:30,13,3.878,3.8885,3.877,3.8805,42
20120701|2012-03-13 09:00,13,3.882,3.882,3.8785,3.8785,3
20120701|2012-03-13 09:30,13,3.8815,3.8965,3.881,3.895,27
20120701|2012-03-13 10:00,13,3.9,3.902,3.8925,3.8925,12
20120701|2012-03-13 10:30,13,3.896,3.92,3.896,3.9175,203
20120701|2012-03-13 11:00,13,3.9165,3.921,3.9165,3.92,18
20120701|2012-03-13 11:30,13,3.925,3.925,3.906,3.9115,100
20120701|2012-03-13 12:00,13,3.9085,3.912,3.908,3.91,14
20120701|2012-03-13 12:30,13,3.91,3.91,3.908,3.908,2
20120701|2012-03-13 13:00,13,3.9085,3.9105,3.8955,3.8955,24
20120701|2012-03-13 13:30,13,3.9025,3.905,3.9025,3.905,2
20120701|2012-03-13 14:00,13,3.9025,3.904,3.9025,3.904,3
20120701|2012-03-13 14:30,13,3.906,3.9125,3.906,3.9125,4
20120701|2012-03-13 15:00,13,3.9135,3.9165,3.9135,3.9165,2
20120701|2012-03-13 15:30,13,3.921,3.925,3.921,3.925,2
20120701|2012-03-13 17:00,14,3.924,3.9245,3.924,3.9245,2
20120701|2012-03-13 19:00,14,3.9195,3.9195,3.9165,3.9165,2
20120701|2012-03-13 19:30,14,3.9125,3.9125,3.9125,3.9125,1
20120701|2012-03-13 20:30,14,3.909,3.91,3.9025,3.9025,7
20120701|2012-03-13 21:00,14,3.9035,3.9035,3.9,3.9,7
20120701|2012-03-13 22:00,14,3.896,3.896,3.8935,3.894,27
20120701|2012-03-13 22:30,14,3.901,3.901,3.901,3.901,1
20120701|2012-03-14 00:00,14,3.899,3.899,3.8985,3.8985,2
20120701|2012-03-14 00:30,14,3.887,3.887,3.875,3.875,9
20120701|2012-03-14 01:00,14,3.872,3.8765,3.872,3.8765,4
20120701|2012-03-14 01:30,14,3.8735,3.8735,3.868,3.868,10
20120701|2012-03-14 02:00,14,3.869,3.8775,3.869,3.8775,4
20120701|2012-03-14 02:30,14,3.8755,3.8755,3.8755,3.8755,2
20120701|2012-03-14 03:00,14,3.875,3.875,3.875,3.875,2
20120701|2012-03-14 03:30,14,3.875,3.875,3.875,3.875,1
20120701|2012-03-14 04:00,14,3.8795,3.8855,3.8795,3.8855,2
20120701|2012-03-14 04:30,14,3.8775,3.8775,3.876,3.876,3
20120701|2012-03-14 05:00,14,3.876,3.876,3.876,3.876,23
20120701|2012-03-14 05:30,14,3.878,3.878,3.878,3.878,1
20120701|2012-03-14 06:00,14,3.88,3.88,3.88,3.88,3
20120701|2012-03-14 07:00,14,3.873,3.873,3.86,3.866,58
20120701|2012-03-14 07:30,14,3.8615,3.8625,3.855,3.8625,31
20120701|2012-03-14 08:00,14,3.866,3.866,3.8645,3.865,3
20120701|2012-03-14 08:30,14,3.866,3.8745,3.866,3.8745,11
20120701|2012-03-14 09:00,14,3.87,3.87,3.863,3.8695,4
20120701|2012-03-14 09:30,14,3.867,3.8735,3.867,3.8735,12
20120701|2012-03-14 10:00,14,3.864,3.8645,3.843,3.8495,92
20120701|2012-03-14 10:30,14,3.855,3.8555,3.8505,3.8555,47
20120701|2012-03-14 11:00,14,3.8555,3.8585,3.8475,3.8495,25
20120701|2012-03-14 11:30,14,3.8545,3.859,3.8545,3.858,12
20120701|2012-03-14 12:00,14,3.861,3.864,3.861,3.864,6
20120701|2012-03-14 12:30,14,3.8585,3.8585,3.8505,3.8505,2
20120701|2012-03-14 13:00,14,3.849,3.849,3.849,3.849,1
20120701|2012-03-14 14:00,14,3.84,3.84,3.8385,3.8385,6
20120701|2012-03-14 14:30,14,3.8415,3.8465,3.8415,3.8465,25
20120701|2012-03-14 15:00,14,3.8465,3.8465,3.8375,3.8375,24
20120701|2012-03-14 15:30,14,3.845,3.845,3.845,3.845,1
20120701|2012-03-14 17:00,15,3.8485,3.8485,3.8485,3.8485,1
20120701|2012-03-14 18:00,15,3.846,3.846,3.846,3.846,2
20120701|2012-03-14 19:00,15,3.846,3.8495,3.846,3.8495,14
20120701|2012-03-14 19:30,15,3.845,3.845,3.845,3.845,1
20120701|2012-03-14 20:00,15,3.848,3.8485,3.841,3.841,43
20120701|2012-03-14 20:30,15,3.8445,3.8505,3.8445,3.8505,6
20120701|2012-03-14 21:00,15,3.845,3.85,3.845,3.845,30
20120701|2012-03-14 21:30,15,3.85,3.85,3.85,3.85,5
20120701|2012-03-14 22:30,15,3.848,3.849,3.848,3.849,2
20120701|2012-03-14 23:30,15,3.848,3.848,3.845,3.845,11
20120701|2012-03-15 00:00,15,3.844,3.844,3.844,3.844,1
20120701|2012-03-15 00:30,15,3.836,3.839,3.836,3.839,3
20120701|2012-03-15 01:00,15,3.84,3.84,3.84,3.84,5
20120701|2012-03-15 01:30,15,3.845,3.86,3.845,3.86,25
20120701|2012-03-15 02:00,15,3.8645,3.8645,3.8645,3.8645,1
20120701|2012-03-15 03:30,15,3.859,3.8605,3.859,3.8605,2
20120701|2012-03-15 04:00,15,3.87,3.87,3.866,3.866,3
20120701|2012-03-15 04:30,15,3.8665,3.871,3.866,3.866,6
20120701|2012-03-15 05:00,15,3.8665,3.8665,3.862,3.862,3
20120701|2012-03-15 05:30,15,3.8595,3.8595,3.858,3.859,6
20120701|2012-03-15 06:00,15,3.8585,3.863,3.8585,3.863,5
20120701|2012-03-15 06:30,15,3.8755,3.8755,3.87,3.8745,13
20120701|2012-03-15 07:00,15,3.8765,3.8765,3.868,3.868,24
20120701|2012-03-15 07:30,15,3.8675,3.876,3.863,3.876,32
20120701|2012-03-15 08:00,15,3.8755,3.8775,3.8725,3.8725,31
20120701|2012-03-15 08:30,15,3.865,3.872,3.859,3.872,13
20120701|2012-03-15 09:00,15,3.865,3.87,3.865,3.87,25
20120701|2012-03-15 09:30,15,3.8695,3.885,3.869,3.884,54
20120701|2012-03-15 10:00,15,3.8835,3.899,3.881,3.8845,42
20120701|2012-03-15 10:30,15,3.885,3.8905,3.885,3.887,3
20120701|2012-03-15 11:00,15,3.888,3.8975,3.888,3.896,9
20120701|2012-03-15 11:30,15,3.898,3.9075,3.8975,3.9075,45
20120701|2012-03-15 12:00,15,3.91,3.911,3.9055,3.906,18
20120701|2012-03-15 12:30,15,3.906,3.9075,3.906,3.9065,3
20120701|2012-03-15 13:00,15,3.901,3.901,3.9005,3.9005,6
20120701|2012-03-15 13:30,15,3.9,3.9045,3.9,3.9045,7
20120701|2012-03-15 14:00,15,3.903,3.903,3.903,3.903,1
20120701|2012-03-15 14:30,15,3.9035,3.906,3.9035,3.906,7
20120701|2012-03-15 15:00,15,3.9045,3.906,3.9045,3.906,6
20120701|2012-03-15 17:00,16,3.8755,3.8755,3.8755,3.8755,1
20120701|2012-03-15 18:00,16,3.8965,3.8965,3.896,3.896,2
20120701|2012-03-15 19:00,16,3.895,3.895,3.895,3.895,2
20120701|2012-03-15 20:00,16,3.89,3.9,3.89,3.9,5
20120701|2012-03-15 20:30,16,3.9005,3.9005,3.9005,3.9005,3
20120701|2012-03-15 21:00,16,3.9015,3.905,3.9015,3.905,3
20120701|2012-03-15 22:00,16,3.895,3.9,3.895,3.8985,5
20120701|2012-03-16 00:00,16,3.8915,3.8925,3.8885,3.8925,53
20120701|2012-03-16 00:30,16,3.89,3.892,3.89,3.892,4
20120701|2012-03-16 01:00,16,3.8955,3.896,3.8955,3.896,3
20120701|2012-03-16 02:00,16,3.891,3.891,3.891,3.891,1
20120701|2012-03-16 02:30,16,3.9025,3.9025,3.902,3.902,5
20120701|2012-03-16 03:00,16,3.899,3.912,3.898,3.912,10
20120701|2012-03-16 03:30,16,3.908,3.9095,3.9075,3.9095,5
20120701|2012-03-16 04:00,16,3.9135,3.9135,3.9135,3.9135,1
20120701|2012-03-16 04:30,16,3.9075,3.9075,3.902,3.904,4
20120701|2012-03-16 05:00,16,3.9045,3.906,3.9045,3.906,3
20120701|2012-03-16 05:30,16,3.9035,3.9035,3.9035,3.9035,5
20120701|2012-03-16 06:00,16,3.905,3.9125,3.905,3.912,7
20120701|2012-03-16 06:30,16,3.915,3.915,3.909,3.914,13
20120701|2012-03-16 07:00,16,3.9115,3.9115,3.9075,3.91,10
20120701|2012-03-16 07:30,16,3.9115,3.93,3.9115,3.926,30
20120701|2012-03-16 08:00,16,3.939,3.939,3.931,3.933,30
20120701|2012-03-16 08:30,16,3.934,3.946,3.9325,3.9325,31
20120701|2012-03-16 09:00,16,3.932,3.9415,3.91,3.911,37
20120701|2012-03-16 09:30,16,3.915,3.9155,3.898,3.9115,18
20120701|2012-03-16 10:00,16,3.9075,3.9075,3.901,3.902,6
20120701|2012-03-16 10:30,16,3.893,3.893,3.875,3.891,23
20120701|2012-03-16 11:00,16,3.89,3.89,3.88,3.881,12
20120701|2012-03-16 11:30,16,3.882,3.887,3.88,3.887,28
20120701|2012-03-16 12:00,16,3.8855,3.888,3.885,3.888,12
20120701|2012-03-16 12:30,16,3.886,3.886,3.885,3.8855,4
20120701|2012-03-16 13:00,16,3.8835,3.8875,3.8825,3.8875,29
20120701|2012-03-16 13:30,16,3.885,3.8855,3.885,3.8855,2
20120701|2012-03-16 14:30,16,3.889,3.889,3.889,3.889,2
20120701|2012-03-16 15:00,16,3.889,3.889,3.888,3.889,5
20120701|2012-03-16 15:30,16,3.8845,3.887,3.8845,3.887,2
20120701|2012-03-16 16:00,16,3.89,3.892,3.89,3.892,9
20120701|2012-03-18 17:00,19,3.8875,3.8875,3.887,3.887,2
20120701|2012-03-18 20:00,19,3.882,3.889,3.88,3.883,12
20120701|2012-03-18 20:30,19,3.88,3.88,3.88,3.88,1
20120701|2012-03-18 21:00,19,3.875,3.875,3.8745,3.875,9
20120701|2012-03-18 22:00,19,3.877,3.877,3.877,3.877,2
20120701|2012-03-18 23:30,19,3.8785,3.8815,3.8785,3.88,10
20120701|2012-03-19 00:30,19,3.878,3.878,3.8685,3.875,4
20120701|2012-03-19 01:00,19,3.8745,3.877,3.8745,3.8745,3
20120701|2012-03-19 01:30,19,3.876,3.876,3.876,3.876,5
20120701|2012-03-19 02:00,19,3.8805,3.8805,3.8805,3.8805,1
20120701|2012-03-19 02:30,19,3.878,3.878,3.878,3.878,1
20120701|2012-03-19 03:00,19,3.879,3.879,3.8725,3.873,18
20120701|2012-03-19 03:30,19,3.87,3.87,3.8635,3.869,20
20120701|2012-03-19 04:30,19,3.8695,3.8705,3.8695,3.8705,8
20120701|2012-03-19 06:00,19,3.877,3.878,3.877,3.878,3
20120701|2012-03-19 06:30,19,3.8895,3.8905,3.8895,3.89,7
20120701|2012-03-19 07:00,19,3.895,3.9075,3.895,3.904,23
20120701|2012-03-19 07:30,19,3.8985,3.9,3.898,3.9,98
20120701|2012-03-19 08:00,19,3.905,3.905,3.9,3.9015,10
20120701|2012-03-19 08:30,19,3.9015,3.916,3.899,3.914,69
20120701|2012-03-19 09:00,19,3.912,3.912,3.911,3.9115,15
20120701|2012-03-19 09:30,19,3.918,3.9245,3.9155,3.92,58
20120701|2012-03-19 10:00,19,3.915,3.919,3.9145,3.9145,52
20120701|2012-03-19 10:30,19,3.9195,3.922,3.9175,3.9195,8
20120701|2012-03-19 11:00,19,3.919,3.919,3.9055,3.9055,4
20120701|2012-03-19 11:30,19,3.9105,3.9165,3.9,3.9165,20
20120701|2012-03-19 12:00,19,3.9175,3.92,3.915,3.92,35
20120701|2012-03-19 12:30,19,3.92,3.921,3.9195,3.92,23
20120701|2012-03-19 13:00,19,3.918,3.918,3.918,3.918,3
20120701|2012-03-19 13:30,19,3.9175,3.9175,3.916,3.916,5
20120701|2012-03-19 14:00,19,3.9125,3.9125,3.9125,3.9125,1
20120701|2012-03-19 15:00,19,3.913,3.913,3.911,3.911,6
20120701|2012-03-19 15:30,19,3.9175,3.9175,3.916,3.916,5
20120701|2012-03-19 19:00,20,3.908,3.909,3.908,3.909,2
20120701|2012-03-19 20:00,20,3.9125,3.9165,3.911,3.9165,9
20120701|2012-03-19 20:30,20,3.909,3.909,3.9075,3.9075,5
20120701|2012-03-19 21:00,20,3.9,3.9,3.895,3.895,10
20120701|2012-03-19 21:30,20,3.894,3.8945,3.8935,3.8945,13
20120701|2012-03-19 22:00,20,3.886,3.891,3.884,3.891,10
20120701|2012-03-19 23:30,20,3.89,3.8905,3.89,3.8905,6
20120701|2012-03-20 00:00,20,3.89,3.89,3.8895,3.89,6
20120701|2012-03-20 00:30,20,3.891,3.8955,3.891,3.895,24
20120701|2012-03-20 01:00,20,3.9005,3.9005,3.9005,3.9005,9
20120701|2012-03-20 01:30,20,3.905,3.9055,3.901,3.901,25
20120701|2012-03-20 02:00,20,3.895,3.896,3.895,3.896,7
20120701|2012-03-20 02:30,20,3.8895,3.8895,3.8895,3.8895,2
20120701|2012-03-20 03:00,20,3.8915,3.8915,3.8785,3.887,13
20120701|2012-03-20 03:30,20,3.88,3.883,3.88,3.8805,7
20120701|2012-03-20 04:00,20,3.8875,3.8935,3.88,3.88,9
20120701|2012-03-20 04:30,20,3.88,3.88,3.87,3.87,13
20120701|2012-03-20 05:00,20,3.868,3.868,3.858,3.858,9
20120701|2012-03-20 05:30,20,3.8575,3.8575,3.85,3.8535,13
20120701|2012-03-20 06:00,20,3.8485,3.8505,3.8445,3.8505,21
20120701|2012-03-20 06:30,20,3.85,3.852,3.85,3.85,14
20120701|2012-03-20 07:00,20,3.843,3.843,3.8225,3.8265,99
20120701|2012-03-20 07:30,20,3.826,3.8325,3.826,3.8305,22
20120701|2012-03-20 08:00,20,3.832,3.8395,3.832,3.8335,62
20120701|2012-03-20 08:30,20,3.827,3.8425,3.827,3.8425,19
20120701|2012-03-20 09:00,20,3.8455,3.8545,3.839,3.839,60
20120701|2012-03-20 09:30,20,3.838,3.849,3.838,3.8485,13
20120701|2012-03-20 10:00,20,3.846,3.846,3.839,3.8395,8
20120701|2012-03-20 10:30,20,3.8375,3.8375,3.8325,3.8345,73
20120701|2012-03-20 11:00,20,3.836,3.836,3.827,3.8275,19
20120701|2012-03-20 11:30,20,3.831,3.8385,3.8265,3.8375,14
20120701|2012-03-20 12:00,20,3.837,3.842,3.837,3.8395,5
20120701|2012-03-20 12:30,20,3.8385,3.8415,3.8365,3.8415,17
20120701|2012-03-20 13:30,20,3.8435,3.846,3.8425,3.8455,4
20120701|2012-03-20 14:30,20,3.841,3.841,3.841,3.841,1
20120701|2012-03-20 16:00,20,3.8435,3.8435,3.8435,3.8435,1
20120701|2012-03-20 17:00,21,3.849,3.85,3.848,3.85,8
20120701|2012-03-20 17:30,21,3.852,3.852,3.852,3.852,1
20120701|2012-03-20 19:00,21,3.853,3.853,3.852,3.852,8
20120701|2012-03-20 19:30,21,3.857,3.863,3.857,3.863,45
20120701|2012-03-20 20:00,21,3.863,3.866,3.863,3.864,10
20120701|2012-03-20 20:30,21,3.868,3.868,3.868,3.868,4
20120701|2012-03-20 21:00,21,3.875,3.875,3.875,3.875,2
20120701|2012-03-20 21:30,21,3.873,3.873,3.873,3.873,2
20120701|2012-03-20 22:00,21,3.8695,3.8695,3.8695,3.8695,2
20120701|2012-03-20 23:30,21,3.857,3.857,3.857,3.857,1
20120701|2012-03-21 00:00,21,3.859,3.859,3.859,3.859,1
20120701|2012-03-21 00:30,21,3.855,3.861,3.855,3.861,45
20120701|2012-03-21 01:30,21,3.8675,3.8715,3.8675,3.87,13
20120701|2012-03-21 02:00,21,3.86,3.86,3.86,3.86,10
20120701|2012-03-21 02:30,21,3.864,3.864,3.863,3.8635,4
20120701|2012-03-21 03:00,21,3.86,3.865,3.86,3.865,10
20120701|2012-03-21 03:30,21,3.866,3.866,3.866,3.866,1
20120701|2012-03-21 04:00,21,3.861,3.861,3.86,3.86,11
20120701|2012-03-21 04:30,21,3.8535,3.86,3.8535,3.86,40
20120701|2012-03-21 05:30,21,3.855,3.855,3.853,3.853,16
20120701|2012-03-21 06:00,21,3.846,3.846,3.8445,3.846,7
20120701|2012-03-21 06:30,21,3.8475,3.8525,3.8475,3.8495,15
20120701|2012-03-21 07:00,21,3.85,3.8515,3.85,3.8515,3
20120701|2012-03-21 07:30,21,3.8505,3.8505,3.848,3.848,2
20120701|2012-03-21 08:00,21,3.8465,3.867,3.8465,3.859,27
20120701|2012-03-21 08:30,21,3.8585,3.865,3.8545,3.856,16
20120701|2012-03-21 09:00,21,3.8565,3.866,3.8565,3.866,20
20120701|2012-03-21 09:30,21,3.8665,3.8665,3.86,3.862,17
20120701|2012-03-21 10:00,21,3.8435,3.844,3.839,3.844,55
20120701|2012-03-21 10:30,21,3.849,3.855,3.848,3.851,49
20120701|2012-03-21 11:00,21,3.8495,3.8615,3.847,3.859,27
20120701|2012-03-21 11:30,21,3.859,3.859,3.8475,3.8525,41
20120701|2012-03-21 12:00,21,3.8535,3.8535,3.8435,3.8435,64
20120701|2012-03-21 12:30,21,3.8395,3.842,3.838,3.84,6
20120701|2012-03-21 13:00,21,3.844,3.844,3.844,3.844,1
20120701|2012-03-21 13:30,21,3.848,3.848,3.848,3.848,2
20120701|2012-03-21 14:00,21,3.8475,3.851,3.8475,3.851,3
20120701|2012-03-21 14:30,21,3.845,3.845,3.845,3.845,1
20120701|2012-03-21 15:00,21,3.841,3.842,3.841,3.841,4
20120701|2012-03-21 15:30,21,3.848,3.848,3.8475,3.8475,3
20120701|2012-03-21 17:00,22,3.844,3.844,3.8425,3.8425,4
20120701|2012-03-21 17:30,22,3.8475,3.8475,3.846,3.846,3
20120701|2012-03-21 19:00,22,3.852,3.8555,3.852,3.8555,2
20120701|2012-03-21 19:30,22,3.8555,3.857,3.8555,3.857,5
20120701|2012-03-21 20:00,22,3.858,3.861,3.855,3.859,44
20120701|2012-03-21 20:30,22,3.8585,3.862,3.8585,3.861,12
20120701|2012-03-21 21:00,22,3.8625,3.8625,3.8625,3.8625,1
20120701|2012-03-21 21:30,22,3.83,3.83,3.8195,3.82,76
20120701|2012-03-21 22:00,22,3.8215,3.826,3.8215,3.824,7
20120701|2012-03-21 22:30,22,3.825,3.825,3.823,3.823,3
20120701|2012-03-21 23:00,22,3.821,3.821,3.821,3.821,1
20120701|2012-03-21 23:30,22,3.817,3.817,3.817,3.817,9
20120701|2012-03-22 00:00,22,3.8185,3.8185,3.8185,3.8185,1
20120701|2012-03-22 00:30,22,3.8215,3.824,3.8195,3.821,86
20120701|2012-03-22 01:00,22,3.819,3.819,3.814,3.814,11
20120701|2012-03-22 01:30,22,3.813,3.813,3.813,3.813,5
20120701|2012-03-22 02:30,22,3.816,3.816,3.814,3.814,8
20120701|2012-03-22 03:00,22,3.805,3.81,3.8,3.81,19
20120701|2012-03-22 03:30,22,3.788,3.796,3.785,3.789,13
20120701|2012-03-22 04:00,22,3.7885,3.79,3.78,3.78,53
20120701|2012-03-22 04:30,22,3.78,3.787,3.78,3.787,2
20120701|2012-03-22 05:00,22,3.7825,3.7865,3.7825,3.7865,3
20120701|2012-03-22 05:30,22,3.7825,3.785,3.7825,3.7835,10
20120701|2012-03-22 06:00,22,3.7805,3.782,3.777,3.782,13
20120701|2012-03-22 06:30,22,3.7805,3.7875,3.7795,3.7795,6
20120701|2012-03-22 07:00,22,3.7755,3.7775,3.7695,3.772,52
20120701|2012-03-22 07:30,22,3.7735,3.788,3.773,3.7845,21
20120701|2012-03-22 08:00,22,3.7775,3.7775,3.769,3.769,8
20120701|2012-03-22 08:30,22,3.766,3.77,3.766,3.77,16
20120701|2012-03-22 09:00,22,3.7665,3.777,3.7665,3.776,38
20120701|2012-03-22 09:30,22,3.779,3.779,3.7725,3.7725,25
20120701|2012-03-22 10:00,22,3.772,3.7725,3.767,3.7705,9
20120701|2012-03-22 10:30,22,3.772,3.782,3.7695,3.7695,144
20120701|2012-03-22 11:00,22,3.772,3.773,3.7675,3.7675,17
20120701|2012-03-22 11:30,22,3.763,3.773,3.763,3.773,17
20120701|2012-03-22 12:00,22,3.773,3.773,3.7715,3.7715,8
20120701|2012-03-22 12:30,22,3.7825,3.7855,3.776,3.776,26
20120701|2012-03-22 13:00,22,3.7765,3.7795,3.7765,3.7795,13
20120701|2012-03-22 13:30,22,3.783,3.783,3.783,3.783,2
20120701|2012-03-22 14:00,22,3.782,3.782,3.7755,3.7755,8
20120701|2012-03-22 14:30,22,3.7795,3.7825,3.7795,3.7825,3
20120701|2012-03-22 15:00,22,3.784,3.784,3.7815,3.7815,7
20120701|2012-03-22 16:00,22,3.7835,3.7835,3.7835,3.7835,1
20120701|2012-03-22 17:00,23,3.78,3.7815,3.78,3.7815,4
20120701|2012-03-22 17:30,23,3.787,3.789,3.787,3.789,3
20120701|2012-03-22 18:00,23,3.7905,3.7905,3.79,3.79,20
20120701|2012-03-22 18:30,23,3.7905,3.791,3.7905,3.791,2
20120701|2012-03-22 19:00,23,3.7935,3.796,3.7935,3.7945,22
20120701|2012-03-22 19:30,23,3.7945,3.804,3.7935,3.804,12
20120701|2012-03-22 20:00,23,3.8035,3.8045,3.795,3.8005,72
20120701|2012-03-22 20:30,23,3.801,3.804,3.801,3.804,43
20120701|2012-03-22 21:00,23,3.8,3.801,3.799,3.8,28
20120701|2012-03-22 21:30,23,3.8025,3.803,3.802,3.802,28
20120701|2012-03-22 22:00,23,3.8035,3.8035,3.8035,3.8035,1
20120701|2012-03-22 23:30,23,3.798,3.798,3.798,3.798,1
20120701|2012-03-23 00:00,23,3.7965,3.7965,3.7965,3.7965,1
20120701|2012-03-23 00:30,23,3.7985,3.799,3.7985,3.799,10
20120701|2012-03-23 02:00,23,3.814,3.8185,3.814,3.8185,7
20120701|2012-03-23 02:30,23,3.8195,3.8195,3.815,3.815,5
20120701|2012-03-23 03:00,23,3.81,3.8135,3.81,3.8135,20
20120701|2012-03-23 03:30,23,3.825,3.8265,3.825,3.8255,9
20120701|2012-03-23 04:00,23,3.8315,3.8325,3.821,3.821,12
20120701|2012-03-23 04:30,23,3.82,3.823,3.8195,3.8195,7
20120701|2012-03-23 05:00,23,3.822,3.822,3.822,3.822,1
20120701|2012-03-23 05:30,23,3.815,3.815,3.811,3.811,4
20120701|2012-03-23 06:00,23,3.8155,3.817,3.815,3.815,6
20120701|2012-03-23 06:30,23,3.8025,3.803,3.8,3.8,15
20120701|2012-03-23 07:00,23,3.8,3.804,3.7995,3.804,21
20120701|2012-03-23 07:30,23,3.808,3.8135,3.8075,3.81,29
20120701|2012-03-23 08:00,23,3.793,3.8,3.793,3.8,33
20120701|2012-03-23 08:30,23,3.7975,3.7975,3.783,3.7925,43
20120701|2012-03-23 09:00,23,3.7825,3.795,3.7715,3.795,153
20120701|2012-03-23 09:30,23,3.793,3.811,3.793,3.811,18
20120701|2012-03-23 10:00,23,3.817,3.83,3.816,3.8275,97
20120701|2012-03-23 10:30,23,3.83,3.83,3.8205,3.825,53
20120701|2012-03-23 11:00,23,3.8225,3.8225,3.8135,3.8155,8
20120701|2012-03-23 11:30,23,3.813,3.8185,3.8105,3.816,18
20120701|2012-03-23 12:00,23,3.815,3.819,3.8145,3.818,112
20120701|2012-03-23 12:30,23,3.8175,3.818,3.8175,3.818,4
20120701|2012-03-23 13:00,23,3.8125,3.8125,3.8125,3.8125,2
20120701|2012-03-23 13:30,23,3.811,3.815,3.8105,3.815,17
20120701|2012-03-23 15:00,23,3.8165,3.8165,3.8165,3.8165,2
20120701|2012-03-23 16:00,23,3.815,3.8155,3.815,3.8155,2
20120701|2012-03-25 17:00,26,3.8165,3.8165,3.8165,3.8165,1
20120701|2012-03-25 17:30,26,3.824,3.8245,3.824,3.824,10
20120701|2012-03-25 19:00,26,3.826,3.826,3.826,3.826,8
20120701|2012-03-25 19:30,26,3.826,3.827,3.826,3.827,40
20120701|2012-03-25 20:00,26,3.825,3.825,3.825,3.825,2
20120701|2012-03-25 20:30,26,3.835,3.8405,3.835,3.8405,4
20120701|2012-03-25 21:00,26,3.831,3.831,3.831,3.831,1
20120701|2012-03-25 21:30,26,3.832,3.832,3.832,3.832,1
20120701|2012-03-25 22:30,26,3.832,3.832,3.832,3.832,2
20120701|2012-03-25 23:30,26,3.8255,3.8265,3.8255,3.826,6
20120701|2012-03-26 00:30,26,3.826,3.827,3.826,3.827,2
20120701|2012-03-26 01:00,26,3.8265,3.8265,3.825,3.825,17
20120701|2012-03-26 01:30,26,3.824,3.824,3.824,3.824,4
20120701|2012-03-26 02:00,26,3.8225,3.8225,3.8225,3.8225,21
20120701|2012-03-26 02:30,26,3.817,3.8185,3.815,3.815,32
20120701|2012-03-26 03:00,26,3.82,3.821,3.812,3.812,8
20120701|2012-03-26 03:30,26,3.81,3.81,3.8045,3.8045,38
20120701|2012-03-26 04:30,26,3.81,3.8215,3.81,3.8215,4
20120701|2012-03-26 05:00,26,3.82,3.823,3.82,3.823,2
20120701|2012-03-26 05:30,26,3.8285,3.83,3.8285,3.83,5
20120701|2012-03-26 06:00,26,3.8225,3.8465,3.8225,3.8365,16
20120701|2012-03-26 06:30,26,3.84,3.8425,3.8365,3.8385,15
20120701|2012-03-26 07:00,26,3.838,3.867,3.838,3.865,68
20120701|2012-03-26 07:30,26,3.8615,3.87,3.8615,3.863,13
20120701|2012-03-26 08:00,26,3.8675,3.8675,3.8605,3.861,10
20120701|2012-03-26 08:30,26,3.861,3.865,3.8585,3.864,26
20120701|2012-03-26 09:00,26,3.864,3.892,3.8615,3.89,75
20120701|2012-03-26 09:30,26,3.8895,3.891,3.8835,3.887,74
20120701|2012-03-26 10:00,26,3.886,3.8915,3.8855,3.891,46
20120701|2012-03-26 10:30,26,3.887,3.8905,3.885,3.8895,24
20120701|2012-03-26 11:00,26,3.891,3.8925,3.888,3.889,18
20120701|2012-03-26 11:30,26,3.888,3.899,3.887,3.896,161
20120701|2012-03-26 12:00,26,3.8955,3.9015,3.8955,3.901,66
20120701|2012-03-26 12:30,26,3.9,3.902,3.8995,3.9015,62
20120701|2012-03-26 13:00,26,3.9005,3.901,3.896,3.8965,25
20120701|2012-03-26 13:30,26,3.8975,3.8975,3.8955,3.8965,10
20120701|2012-03-26 14:00,26,3.9015,3.9015,3.8995,3.901,16
20120701|2012-03-26 14:30,26,3.9,3.903,3.8995,3.902,36
20120701|2012-03-26 15:00,26,3.901,3.906,3.901,3.906,27
20120701|2012-03-26 15:30,26,3.9055,3.906,3.905,3.906,11
20120701|2012-03-26 16:00,26,3.9025,3.904,3.902,3.904,26
20120701|2012-03-26 17:00,27,3.9025,3.9025,3.8985,3.8985,8
20120701|2012-03-26 17:30,27,3.9005,3.9005,3.9005,3.9005,1
20120701|2012-03-26 18:30,27,3.8995,3.8995,3.8995,3.8995,1
20120701|2012-03-26 20:00,27,3.8885,3.892,3.8875,3.889,57
20120701|2012-03-26 20:30,27,3.887,3.887,3.887,3.887,10
20120701|2012-03-26 21:00,27,3.8855,3.8885,3.8855,3.8865,28
20120701|2012-03-26 21:30,27,3.885,3.885,3.885,3.885,1
20120701|2012-03-26 22:30,27,3.8835,3.8835,3.8835,3.8835,5
20120701|2012-03-26 23:30,27,3.89,3.89,3.89,3.89,1
20120701|2012-03-27 00:00,27,3.89,3.89,3.89,3.89,19
20120701|2012-03-27 00:30,27,3.89,3.89,3.885,3.8875,16
20120701|2012-03-27 01:00,27,3.8965,3.903,3.896,3.9015,14
20120701|2012-03-27 01:30,27,3.8995,3.8995,3.8975,3.8975,12
20120701|2012-03-27 02:00,27,3.895,3.895,3.887,3.887,18
20120701|2012-03-27 02:30,27,3.8865,3.8865,3.8865,3.8865,1
20120701|2012-03-27 03:00,27,3.9005,3.908,3.9005,3.904,47
20120701|2012-03-27 03:30,27,3.9015,3.903,3.898,3.898,23
20120701|2012-03-27 04:00,27,3.898,3.907,3.898,3.9035,12
20120701|2012-03-27 04:30,27,3.904,3.9045,3.8965,3.8965,122
20120701|2012-03-27 05:00,27,3.896,3.896,3.893,3.894,103
20120701|2012-03-27 05:30,27,3.8935,3.8935,3.8825,3.883,112
20120701|2012-03-27 06:00,27,3.8855,3.8855,3.875,3.8765,174
20120701|2012-03-27 06:30,27,3.8765,3.8765,3.865,3.868,192
20120701|2012-03-27 07:00,27,3.868,3.876,3.868,3.876,44
20120701|2012-03-27 07:30,27,3.876,3.8845,3.8745,3.8835,61
20120701|2012-03-27 08:00,27,3.89,3.895,3.89,3.89,36
20120701|2012-03-27 08:30,27,3.8915,3.9,3.888,3.896,46
20120701|2012-03-27 09:00,27,3.894,3.894,3.882,3.882,33
20120701|2012-03-27 09:30,27,3.8825,3.886,3.87,3.87,80
20120701|2012-03-27 10:00,27,3.8725,3.884,3.8675,3.884,28
20120701|2012-03-27 10:30,27,3.8835,3.887,3.8785,3.8865,40
20120701|2012-03-27 11:00,27,3.8865,3.887,3.8835,3.886,80
20120701|2012-03-27 11:30,27,3.8875,3.89,3.8875,3.8885,45
20120701|2012-03-27 12:00,27,3.889,3.892,3.887,3.887,30
20120701|2012-03-27 12:30,27,3.889,3.8895,3.889,3.8895,3
20120701|2012-03-27 13:00,27,3.888,3.8895,3.888,3.8895,3
20120701|2012-03-27 13:30,27,3.888,3.888,3.8875,3.8875,2
20120701|2012-03-27 14:00,27,3.8875,3.8875,3.886,3.886,5
20120701|2012-03-27 14:30,27,3.876,3.8765,3.875,3.875,3
20120701|2012-03-27 15:00,27,3.873,3.878,3.872,3.872,7
20120701|2012-03-27 15:30,27,3.872,3.8725,3.872,3.872,4
20120701|2012-03-27 17:00,28,3.871,3.871,3.871,3.871,1
20120701|2012-03-27 17:30,28,3.877,3.879,3.877,3.879,6
20120701|2012-03-27 18:00,28,3.8775,3.8775,3.8775,3.8775,2
20120701|2012-03-27 20:00,28,3.868,3.873,3.868,3.872,8
20120701|2012-03-27 20:30,28,3.871,3.874,3.8695,3.8695,5
20120701|2012-03-27 21:00,28,3.8695,3.8695,3.8695,3.8695,1
20120701|2012-03-27 22:00,28,3.8675,3.8675,3.8675,3.8675,1
20120701|2012-03-27 23:30,28,3.8685,3.8685,3.8645,3.8645,2
20120701|2012-03-28 00:00,28,3.861,3.865,3.861,3.865,11
20120701|2012-03-28 00:30,28,3.868,3.8685,3.8675,3.8685,5
20120701|2012-03-28 01:00,28,3.869,3.869,3.858,3.858,21
20120701|2012-03-28 01:30,28,3.857,3.857,3.85,3.85,33
20120701|2012-03-28 02:00,28,3.854,3.8565,3.854,3.856,46
20120701|2012-03-28 02:30,28,3.8615,3.8655,3.8615,3.8655,28
20120701|2012-03-28 03:00,28,3.859,3.859,3.859,3.859,2
20120701|2012-03-28 03:30,28,3.8575,3.859,3.855,3.855,5
20120701|2012-03-28 04:00,28,3.85,3.85,3.8495,3.8495,15
20120701|2012-03-28 04:30,28,3.855,3.855,3.85,3.85,20
20120701|2012-03-28 05:00,28,3.845,3.85,3.844,3.8495,22
20120701|2012-03-28 05:30,28,3.8495,3.8515,3.8475,3.8515,6
20120701|2012-03-28 06:00,28,3.85,3.852,3.846,3.8495,32
20120701|2012-03-28 06:30,28,3.85,3.8515,3.843,3.843,71
20120701|2012-03-28 07:00,28,3.843,3.8455,3.823,3.827,130
20120701|2012-03-28 07:30,28,3.825,3.828,3.8095,3.8095,191
20120701|2012-03-28 08:00,28,3.81,3.81,3.805,3.8095,79
20120701|2012-03-28 08:30,28,3.809,3.818,3.809,3.8175,39
20120701|2012-03-28 09:00,28,3.815,3.816,3.8055,3.809,63
20120701|2012-03-28 09:30,28,3.8075,3.8075,3.8015,3.8055,53
20120701|2012-03-28 10:00,28,3.8065,3.812,3.804,3.81,48
20120701|2012-03-28 10:30,28,3.8065,3.8065,3.7945,3.798,45
20120701|2012-03-28 11:00,28,3.795,3.804,3.795,3.804,16
20120701|2012-03-28 11:30,28,3.806,3.8145,3.802,3.802,54
20120701|2012-03-28 12:00,28,3.8035,3.8055,3.8005,3.8005,79
20120701|2012-03-28 12:30,28,3.805,3.807,3.805,3.807,37
20120701|2012-03-28 13:00,28,3.805,3.805,3.805,3.805,2
20120701|2012-03-28 13:30,28,3.805,3.808,3.805,3.808,6
20120701|2012-03-28 14:00,28,3.809,3.809,3.809,3.809,1
20120701|2012-03-28 15:00,28,3.816,3.819,3.816,3.818,9
20120701|2012-03-28 15:30,28,3.8155,3.8155,3.8155,3.8155,2
20120701|2012-03-28 17:00,29,3.814,3.814,3.814,3.814,2
20120701|2012-03-28 18:00,29,3.8165,3.8165,3.816,3.816,3
20120701|2012-03-28 18:30,29,3.817,3.82,3.817,3.82,7
20120701|2012-03-28 19:00,29,3.82,3.8205,3.8195,3.82,5
20120701|2012-03-28 20:00,29,3.8225,3.8225,3.8095,3.81,15
20120701|2012-03-28 20:30,29,3.805,3.805,3.8025,3.8025,3
20120701|2012-03-28 21:00,29,3.805,3.805,3.805,3.805,1
20120701|2012-03-28 22:00,29,3.81,3.81,3.81,3.81,2
20120701|2012-03-29 00:00,29,3.801,3.801,3.801,3.801,1
20120701|2012-03-29 00:30,29,3.7965,3.803,3.792,3.8,53
20120701|2012-03-29 01:00,29,3.8045,3.8045,3.8045,3.8045,11
20120701|2012-03-29 01:30,29,3.805,3.805,3.801,3.802,12
20120701|2012-03-29 02:00,29,3.805,3.81,3.805,3.81,10
20120701|2012-03-29 03:00,29,3.8045,3.812,3.8045,3.812,5
20120701|2012-03-29 03:30,29,3.81,3.81,3.8085,3.8085,4
20120701|2012-03-29 04:00,29,3.8,3.8,3.789,3.795,22
20120701|2012-03-29 04:30,29,3.79,3.79,3.7795,3.78,13
20120701|2012-03-29 05:00,29,3.785,3.785,3.78,3.785,17
20120701|2012-03-29 05:30,29,3.7825,3.783,3.779,3.779,8
20120701|2012-03-29 06:00,29,3.7785,3.7815,3.7765,3.7805,10
20120701|2012-03-29 06:30,29,3.785,3.807,3.785,3.807,14
20120701|2012-03-29 07:00,29,3.806,3.806,3.7975,3.7975,9
20120701|2012-03-29 07:30,29,3.797,3.8185,3.792,3.811,128
20120701|2012-03-29 08:00,29,3.82,3.824,3.7975,3.8,120
20120701|2012-03-29 08:30,29,3.805,3.816,3.7995,3.802,28
20120701|2012-03-29 09:00,29,3.8065,3.8065,3.7775,3.7795,11
20120701|2012-03-29 09:30,29,3.7795,3.791,3.777,3.791,31
20120701|2012-03-29 10:00,29,3.789,3.799,3.789,3.789,8
20120701|2012-03-29 10:30,29,3.7845,3.7985,3.7845,3.7985,25
20120701|2012-03-29 11:00,29,3.8055,3.8055,3.798,3.798,5
20120701|2012-03-29 11:30,29,3.795,3.807,3.795,3.8065,62
20120701|2012-03-29 12:00,29,3.806,3.806,3.799,3.799,64
20120701|2012-03-29 12:30,29,3.8,3.8075,3.8,3.8075,2
20120701|2012-03-29 13:00,29,3.8015,3.8125,3.8015,3.8125,10
20120701|2012-03-29 13:30,29,3.8135,3.815,3.8135,3.815,5
20120701|2012-03-29 14:00,29,3.811,3.82,3.811,3.82,12
20120701|2012-03-29 14:30,29,3.823,3.823,3.823,3.823,10
20120701|2012-03-29 15:00,29,3.81,3.818,3.81,3.818,4
20120701|2012-03-29 15:30,29,3.8185,3.8185,3.814,3.814,4
20120701|2012-03-29 16:00,29,3.817,3.8195,3.817,3.8195,2
20120701|2012-03-29 18:00,30,3.8185,3.819,3.8185,3.819,6
20120701|2012-03-29 18:30,30,3.8195,3.8195,3.8195,3.8195,1
20120701|2012-03-29 19:00,30,3.8195,3.821,3.8195,3.821,4
20120701|2012-03-29 19:30,30,3.821,3.823,3.819,3.819,15
20120701|2012-03-29 20:00,30,3.818,3.823,3.818,3.8225,15
20120701|2012-03-29 21:00,30,3.8265,3.8265,3.8235,3.8235,14
20120701|2012-03-29 21:30,30,3.821,3.821,3.821,3.821,4
20120701|2012-03-29 23:00,30,3.817,3.817,3.817,3.817,1
20120701|2012-03-30 00:30,30,3.8185,3.8185,3.8185,3.8185,1
20120701|2012-03-30 02:00,30,3.834,3.839,3.834,3.839,11
20120701|2012-03-30 02:30,30,3.8355,3.8355,3.8355,3.8355,1
20120701|2012-03-30 03:00,30,3.8245,3.8245,3.8245,3.8245,1
20120701|2012-03-30 03:30,30,3.835,3.835,3.835,3.835,1
20120701|2012-03-30 04:30,30,3.8395,3.84,3.839,3.839,13
20120701|2012-03-30 05:00,30,3.8375,3.84,3.8375,3.84,3
20120701|2012-03-30 05:30,30,3.837,3.837,3.8335,3.8335,9
20120701|2012-03-30 06:00,30,3.8335,3.8335,3.832,3.8325,9
20120701|2012-03-30 06:30,30,3.8405,3.8525,3.8405,3.8475,38
20120701|2012-03-30 07:00,30,3.849,3.85,3.8415,3.8415,24
20120701|2012-03-30 07:30,30,3.8415,3.849,3.84,3.8445,31
20120701|2012-03-30 08:00,30,3.845,3.859,3.845,3.853,32
20120701|2012-03-30 08:30,30,3.8535,3.8535,3.835,3.835,18
20120701|2012-03-30 09:00,30,3.8375,3.8425,3.836,3.836,45
20120701|2012-03-30 09:30,30,3.8355,3.8355,3.827,3.829,38
20120701|2012-03-30 10:00,30,3.8325,3.8385,3.8325,3.8385,7
20120701|2012-03-30 10:30,30,3.831,3.8405,3.83,3.84,28
20120701|2012-03-30 11:00,30,3.84,3.8425,3.838,3.84,61
20120701|2012-03-30 11:30,30,3.841,3.841,3.8335,3.834,67
20120701|2012-03-30 12:00,30,3.834,3.8385,3.833,3.8385,58
20120701|2012-03-30 12:30,30,3.838,3.839,3.836,3.837,7
20120701|2012-03-30 13:00,30,3.839,3.839,3.8305,3.8305,3
20120701|2012-03-30 13:30,30,3.832,3.836,3.832,3.836,9
20120701|2012-03-30 14:00,30,3.839,3.8395,3.839,3.839,26
20120701|2012-03-30 14:30,30,3.837,3.838,3.837,3.838,6
20120701|2012-03-30 15:00,30,3.8335,3.8345,3.8335,3.8345,3
20120701|2012-03-30 15:30,30,3.833,3.8335,3.833,3.833,4
20120701|2012-04-01 17:00,2,3.855,3.881,3.855,3.881,49
20120701|2012-04-01 17:30,2,3.877,3.877,3.877,3.877,1
20120701|2012-04-01 18:00,2,3.8755,3.8755,3.8715,3.8715,5
20120701|2012-04-01 18:30,2,3.869,3.869,3.869,3.869,1
20120701|2012-04-01 19:00,2,3.8695,3.8695,3.8675,3.8675,34
20120701|2012-04-01 19:30,2,3.8775,3.8775,3.8775,3.8775,1
20120701|2012-04-01 20:00,2,3.878,3.878,3.878,3.878,7
20120701|2012-04-01 20:30,2,3.8765,3.8765,3.8765,3.8765,2
20120701|2012-04-01 21:00,2,3.875,3.8755,3.875,3.8755,8
20120701|2012-04-01 22:30,2,3.869,3.869,3.869,3.869,2
20120701|2012-04-02 00:00,2,3.8655,3.8655,3.8655,3.8655,1
20120701|2012-04-02 00:30,2,3.8645,3.8645,3.8635,3.8635,2
20120701|2012-04-02 01:00,2,3.8655,3.8655,3.8655,3.8655,1
20120701|2012-04-02 01:30,2,3.8665,3.8665,3.8655,3.8655,2
20120701|2012-04-02 03:00,2,3.86,3.86,3.856,3.856,65
20120701|2012-04-02 04:00,2,3.851,3.854,3.849,3.854,7
20120701|2012-04-02 04:30,2,3.855,3.86,3.855,3.86,11
20120701|2012-04-02 05:00,2,3.86,3.86,3.8585,3.859,47
20120701|2012-04-02 05:30,2,3.854,3.8555,3.852,3.852,21
20120701|2012-04-02 06:00,2,3.8535,3.857,3.8535,3.8555,4
20120701|2012-04-02 06:30,2,3.852,3.852,3.837,3.846,129
20120701|2012-04-02 07:00,2,3.847,3.8535,3.8445,3.8525,78
20120701|2012-04-02 07:30,2,3.8535,3.866,3.853,3.865,118
20120701|2012-04-02 08:00,2,3.86,3.863,3.859,3.8625,90
20120701|2012-04-02 08:30,2,3.8615,3.885,3.86,3.8775,95
20120701|2012-04-02 09:00,2,3.8805,3.9025,3.8805,3.8945,310
20120701|2012-04-02 09:30,2,3.8935,3.9055,3.893,3.902,88
20120701|2012-04-02 10:00,2,3.903,3.9205,3.9025,3.9145,195
20120701|2012-04-02 10:30,2,3.915,3.938,3.912,3.9305,305
20120701|2012-04-02 11:00,2,3.931,3.934,3.9275,3.9305,104
20120701|2012-04-02 11:30,2,3.9305,3.9305,3.917,3.929,118
20120701|2012-04-02 12:00,2,3.9285,3.93,3.923,3.93,225
20120701|2012-04-02 12:30,2,3.929,3.929,3.9255,3.9285,91
20120701|2012-04-02 13:00,2,3.925,3.929,3.9225,3.929,50
20120701|2012-04-02 13:30,2,3.9275,3.929,3.927,3.9275,32
20120701|2012-04-02 14:00,2,3.928,3.928,3.922,3.922,11
20120701|2012-04-02 14:30,2,3.923,3.926,3.92,3.926,28
20120701|2012-04-02 15:00,2,3.9265,3.929,3.923,3.923,17
20120701|2012-04-02 15:30,2,3.922,3.925,3.922,3.9245,4
20120701|2012-04-02 16:00,2,3.9195,3.92,3.9185,3.919,13
20120701|2012-04-02 17:00,3,3.92,3.92,3.9175,3.92,12
20120701|2012-04-02 17:30,3,3.92,3.9205,3.919,3.9205,9
20120701|2012-04-02 18:00,3,3.9235,3.9235,3.9235,3.9235,3
20120701|2012-04-02 18:30,3,3.9205,3.9235,3.92,3.9235,25
20120701|2012-04-02 19:00,3,3.9235,3.9235,3.918,3.918,26
20120701|2012-04-02 19:30,3,3.922,3.923,3.922,3.923,3
20120701|2012-04-02 20:00,3,3.923,3.925,3.922,3.922,9
20120701|2012-04-02 20:30,3,3.922,3.922,3.919,3.919,10
20120701|2012-04-02 21:00,3,3.922,3.922,3.922,3.922,1
20120701|2012-04-02 21:30,3,3.922,3.922,3.922,3.922,2
20120701|2012-04-02 22:00,3,3.925,3.925,3.925,3.925,1
20120701|2012-04-02 23:30,3,3.9225,3.9225,3.9225,3.9225,3
20120701|2012-04-03 00:00,3,3.926,3.926,3.9255,3.9255,7
20120701|2012-04-03 00:30,3,3.9255,3.93,3.9255,3.93,17
20120701|2012-04-03 01:00,3,3.931,3.944,3.931,3.9435,44
20120701|2012-04-03 01:30,3,3.9435,3.96,3.942,3.9545,62
20120701|2012-04-03 02:00,3,3.953,3.953,3.9485,3.953,15
20120701|2012-04-03 02:30,3,3.952,3.952,3.952,3.952,2
20120701|2012-04-03 03:00,3,3.9385,3.9385,3.922,3.9265,82
20120701|2012-04-03 03:30,3,3.9265,3.93,3.925,3.927,62
20120701|2012-04-03 04:00,3,3.928,3.9345,3.9265,3.932,102
20120701|2012-04-03 04:30,3,3.931,3.931,3.92,3.923,68
20120701|2012-04-03 05:00,3,3.921,3.921,3.9205,3.9205,2
20120701|2012-04-03 05:30,3,3.9175,3.9175,3.912,3.9155,40
20120701|2012-04-03 06:00,3,3.9155,3.9185,3.908,3.91,52
20120701|2012-04-03 06:30,3,3.911,3.911,3.902,3.9055,45
20120701|2012-04-03 07:00,3,3.909,3.926,3.909,3.925,66
20120701|2012-04-03 07:30,3,3.9225,3.932,3.9225,3.9315,31
20120701|2012-04-03 08:00,3,3.929,3.941,3.928,3.935,47
20120701|2012-04-03 08:30,3,3.935,3.935,3.924,3.93,35
20120701|2012-04-03 09:00,3,3.927,3.938,3.9135,3.9195,27
20120701|2012-04-03 09:30,3,3.925,3.9385,3.925,3.938,43
20120701|2012-04-03 10:00,3,3.932,3.934,3.921,3.921,34
20120701|2012-04-03 10:30,3,3.9225,3.935,3.921,3.927,68
20120701|2012-04-03 11:00,3,3.9265,3.928,3.921,3.926,79
20120701|2012-04-03 11:30,3,3.9275,3.931,3.9245,3.9265,94
20120701|2012-04-03 12:00,3,3.923,3.928,3.923,3.9235,78
20120701|2012-04-03 12:30,3,3.9235,3.9275,3.9235,3.9265,45
20120701|2012-04-03 13:00,3,3.9175,3.9175,3.8935,3.904,62
20120701|2012-04-03 13:30,3,3.898,3.8985,3.89,3.89,28
20120701|2012-04-03 14:00,3,3.8925,3.903,3.8925,3.901,13
20120701|2012-04-03 14:30,3,3.897,3.9025,3.897,3.9015,28
20120701|2012-04-03 15:00,3,3.9015,3.9015,3.898,3.898,12
20120701|2012-04-03 15:30,3,3.898,3.899,3.8965,3.899,17
20120701|2012-04-03 17:00,4,3.899,3.899,3.8975,3.8975,6
20120701|2012-04-03 17:30,4,3.895,3.8955,3.895,3.8955,2
20120701|2012-04-03 18:00,4,3.8925,3.8925,3.8925,3.8925,2
20120701|2012-04-03 18:30,4,3.8925,3.8925,3.8925,3.8925,3
20120701|2012-04-03 19:00,4,3.8965,3.9,3.891,3.891,25
20120701|2012-04-03 19:30,4,3.895,3.8975,3.895,3.8975,12
20120701|2012-04-03 20:30,4,3.891,3.891,3.886,3.886,39
20120701|2012-04-03 21:30,4,3.8875,3.8875,3.8835,3.8845,12
20120701|2012-04-03 22:00,4,3.888,3.888,3.8875,3.8875,15
20120701|2012-04-03 22:30,4,3.8775,3.8775,3.877,3.877,37
20120701|2012-04-03 23:30,4,3.8765,3.878,3.8765,3.8765,17
20120701|2012-04-04 00:00,4,3.875,3.876,3.8745,3.876,8
20120701|2012-04-04 00:30,4,3.8745,3.8775,3.8745,3.8775,6
20120701|2012-04-04 01:00,4,3.8775,3.883,3.877,3.883,8
20120701|2012-04-04 01:30,4,3.884,3.8845,3.882,3.8845,4
20120701|2012-04-04 02:00,4,3.886,3.8895,3.877,3.883,27
20120701|2012-04-04 02:30,4,3.8825,3.8825,3.8775,3.8775,3
20120701|2012-04-04 03:00,4,3.8775,3.8775,3.877,3.877,2
20120701|2012-04-04 03:30,4,3.872,3.873,3.8625,3.864,9
20120701|2012-04-04 04:00,4,3.866,3.8665,3.863,3.863,7
20120701|2012-04-04 04:30,4,3.865,3.8665,3.865,3.8665,6
20120701|2012-04-04 05:00,4,3.8645,3.8665,3.864,3.865,9
20120701|2012-04-04 05:30,4,3.867,3.867,3.865,3.865,7
20120701|2012-04-04 06:00,4,3.8655,3.8655,3.85,3.852,57
20120701|2012-04-04 06:30,4,3.853,3.8545,3.85,3.854,55
20120701|2012-04-04 07:00,4,3.8535,3.8535,3.8355,3.8425,193
20120701|2012-04-04 07:30,4,3.8405,3.842,3.828,3.8355,84
20120701|2012-04-04 08:00,4,3.8335,3.8405,3.8305,3.8405,94
20120701|2012-04-04 08:30,4,3.834,3.8475,3.834,3.841,54
20120701|2012-04-04 09:00,4,3.838,3.838,3.8325,3.8335,69
20120701|2012-04-04 09:30,4,3.831,3.8325,3.8105,3.813,116
20120701|2012-04-04 10:00,4,3.812,3.8235,3.81,3.8235,119
20120701|2012-04-04 10:30,4,3.825,3.8275,3.804,3.804,106
20120701|2012-04-04 11:00,4,3.8055,3.8115,3.805,3.808,40
20120701|2012-04-04 11:30,4,3.807,3.807,3.7985,3.8,324
20120701|2012-04-04 12:00,4,3.799,3.8035,3.799,3.8,160
20120701|2012-04-04 12:30,4,3.7995,3.806,3.7995,3.806,105
20120701|2012-04-04 13:00,4,3.809,3.8095,3.809,3.8095,2
20120701|2012-04-04 13:30,4,3.8075,3.809,3.8075,3.808,3
20120701|2012-04-04 14:00,4,3.805,3.805,3.801,3.801,40
20120701|2012-04-04 14:30,4,3.804,3.807,3.8,3.8,11
20120701|2012-04-04 15:00,4,3.8005,3.802,3.8005,3.802,6
20120701|2012-04-04 15:30,4,3.805,3.8055,3.805,3.8055,4
20120701|2012-04-04 17:00,5,3.8075,3.809,3.8075,3.8085,5
20120701|2012-04-04 17:30,5,3.8075,3.81,3.8075,3.8095,5
20120701|2012-04-04 18:00,5,3.811,3.8125,3.811,3.8125,3
20120701|2012-04-04 18:30,5,3.8125,3.813,3.8125,3.8125,9
20120701|2012-04-04 19:00,5,3.8125,3.8135,3.812,3.8135,16
20120701|2012-04-04 19:30,5,3.814,3.816,3.81,3.81,27
20120701|2012-04-04 20:00,5,3.8055,3.8075,3.788,3.7925,105
20120701|2012-04-04 20:30,5,3.79,3.799,3.79,3.799,37
20120701|2012-04-04 21:00,5,3.798,3.8005,3.798,3.8,7
20120701|2012-04-04 21:30,5,3.798,3.8085,3.798,3.807,20
20120701|2012-04-04 22:00,5,3.8095,3.8145,3.8055,3.8115,17
20120701|2012-04-04 22:30,5,3.81,3.81,3.809,3.809,3
20120701|2012-04-04 23:30,5,3.809,3.809,3.809,3.809,5
20120701|2012-04-05 00:00,5,3.8125,3.8125,3.81,3.81,8
20120701|2012-04-05 00:30,5,3.806,3.8095,3.806,3.8095,5
20120701|2012-04-05 01:00,5,3.8105,3.823,3.81,3.82,15
20120701|2012-04-05 01:30,5,3.8185,3.8205,3.8185,3.82,8
20120701|2012-04-05 02:00,5,3.8175,3.8175,3.813,3.813,10
20120701|2012-04-05 02:30,5,3.811,3.811,3.81,3.81,10
20120701|2012-04-05 03:00,5,3.8155,3.8155,3.8155,3.8155,1
20120701|2012-04-05 03:30,5,3.805,3.806,3.805,3.806,3
20120701|2012-04-05 04:00,5,3.806,3.806,3.7945,3.7995,31
20120701|2012-04-05 04:30,5,3.794,3.794,3.7885,3.7885,12
20120701|2012-04-05 05:00,5,3.7895,3.7905,3.789,3.7905,5
20120701|2012-04-05 05:30,5,3.7925,3.798,3.7925,3.7935,144
20120701|2012-04-05 06:00,5,3.793,3.794,3.7875,3.794,49
20120701|2012-04-05 06:30,5,3.7925,3.8155,3.792,3.813,86
20120701|2012-04-05 07:00,5,3.813,3.813,3.8065,3.81,49
20120701|2012-04-05 07:30,5,3.809,3.82,3.809,3.8165,60
20120701|2012-04-05 08:00,5,3.8175,3.8175,3.8115,3.815,51
20120701|2012-04-05 08:30,5,3.815,3.8345,3.8065,3.8305,300
20120701|2012-04-05 09:00,5,3.826,3.828,3.817,3.82,87
20120701|2012-04-05 09:30,5,3.8215,3.834,3.8175,3.828,52
20120701|2012-04-05 10:00,5,3.826,3.826,3.8195,3.825,44
20120701|2012-04-05 10:30,5,3.82,3.826,3.8035,3.8035,90
20120701|2012-04-05 11:00,5,3.8045,3.812,3.803,3.812,25
20120701|2012-04-05 11:30,5,3.8085,3.8085,3.804,3.804,21
20120701|2012-04-05 12:00,5,3.8065,3.81,3.8055,3.8055,69
20120701|2012-04-05 12:30,5,3.805,3.8075,3.804,3.806,116
20120701|2012-04-05 13:00,5,3.8,3.805,3.8,3.8045,8
20120701|2012-04-05 13:30,5,3.8045,3.806,3.8045,3.806,6
20120701|2012-04-05 14:00,5,3.8035,3.8035,3.795,3.795,9
20120701|2012-04-05 14:30,5,3.7995,3.8015,3.7995,3.8015,8
20120701|2012-04-05 15:00,5,3.795,3.7975,3.795,3.7975,12
20120701|2012-04-05 15:30,5,3.7975,3.8,3.796,3.8,8
20120701|2012-04-05 16:00,5,3.8025,3.8065,3.8025,3.8065,3
20120701|2012-04-08 17:00,9,3.7865,3.7865,3.7785,3.7815,9
20120701|2012-04-08 18:30,9,3.801,3.801,3.798,3.798,3
20120701|2012-04-08 19:00,9,3.7975,3.8015,3.7975,3.8015,2
20120701|2012-04-08 19:30,9,3.7965,3.7985,3.7965,3.798,26
20120701|2012-04-08 20:00,9,3.802,3.802,3.797,3.799,19
20120701|2012-04-08 20:30,9,3.79,3.7955,3.789,3.7955,16
20120701|2012-04-08 21:00,9,3.7995,3.8045,3.7995,3.8045,32
20120701|2012-04-08 21:30,9,3.808,3.808,3.808,3.808,4
20120701|2012-04-08 22:30,9,3.8035,3.8045,3.8035,3.8045,2
20120701|2012-04-08 23:00,9,3.805,3.805,3.803,3.803,4
20120701|2012-04-08 23:30,9,3.7985,3.802,3.7985,3.802,2
20120701|2012-04-09 00:30,9,3.7995,3.7995,3.7995,3.7995,7
20120701|2012-04-09 01:00,9,3.8,3.8005,3.798,3.7995,23
20120701|2012-04-09 01:30,9,3.7975,3.798,3.786,3.786,79
20120701|2012-04-09 02:00,9,3.786,3.7895,3.786,3.7885,64
20120701|2012-04-09 02:30,9,3.7885,3.7895,3.7825,3.7825,17
20120701|2012-04-09 04:00,9,3.78,3.78,3.78,3.78,2
20120701|2012-04-09 04:30,9,3.781,3.781,3.755,3.7635,43
20120701|2012-04-09 05:00,9,3.763,3.763,3.7435,3.755,55
20120701|2012-04-09 05:30,9,3.757,3.757,3.749,3.7505,51
20120701|2012-04-09 06:00,9,3.754,3.7575,3.7525,3.756,34
20120701|2012-04-09 06:30,9,3.7535,3.757,3.7525,3.7555,12
20120701|2012-04-09 07:00,9,3.755,3.76,3.7345,3.737,216
20120701|2012-04-09 07:30,9,3.741,3.747,3.729,3.733,69
20120701|2012-04-09 08:00,9,3.736,3.736,3.726,3.727,50
20120701|2012-04-09 08:30,9,3.726,3.736,3.726,3.73,63
20120701|2012-04-09 09:00,9,3.7305,3.737,3.717,3.737,85
20120701|2012-04-09 09:30,9,3.736,3.739,3.723,3.726,63
20120701|2012-04-09 10:00,9,3.728,3.728,3.714,3.7195,98
20120701|2012-04-09 10:30,9,3.721,3.725,3.72,3.723,105
20120701|2012-04-09 11:00,9,3.7255,3.7255,3.7175,3.7175,170
20120701|2012-04-09 11:30,9,3.717,3.731,3.717,3.731,280
20120701|2012-04-09 12:00,9,3.7305,3.733,3.726,3.726,61
20120701|2012-04-09 12:30,9,3.729,3.729,3.726,3.7275,36
20120701|2012-04-09 13:00,9,3.7275,3.73,3.723,3.723,36
20120701|2012-04-09 13:30,9,3.7225,3.7285,3.722,3.7285,5
20120701|2012-04-09 14:00,9,3.727,3.7275,3.726,3.7275,5
20120701|2012-04-09 14:30,9,3.7265,3.7265,3.723,3.726,5
20120701|2012-04-09 15:00,9,3.7265,3.7265,3.7225,3.7235,33
20120701|2012-04-09 15:30,9,3.7205,3.7255,3.7205,3.7215,26
20120701|2012-04-09 16:00,9,3.722,3.724,3.7215,3.724,39
20120701|2012-04-09 17:30,10,3.7275,3.7275,3.7275,3.7275,1
20120701|2012-04-09 18:00,10,3.7285,3.729,3.7285,3.729,4
20120701|2012-04-09 18:30,10,3.73,3.733,3.73,3.733,3
20120701|2012-04-09 19:00,10,3.7395,3.762,3.7395,3.761,148
20120701|2012-04-09 19:30,10,3.7625,3.7695,3.7585,3.768,76
20120701|2012-04-09 20:00,10,3.7715,3.782,3.7715,3.7805,113
20120701|2012-04-09 20:30,10,3.7795,3.79,3.7795,3.783,63
20120701|2012-04-09 21:00,10,3.7825,3.7825,3.775,3.7765,82
20120701|2012-04-09 21:30,10,3.774,3.779,3.774,3.779,62
20120701|2012-04-09 22:00,10,3.7795,3.7805,3.7605,3.7605,138
20120701|2012-04-09 22:30,10,3.7635,3.7635,3.7615,3.762,7
20120701|2012-04-09 23:00,10,3.7615,3.7635,3.7615,3.7635,5
20120701|2012-04-09 23:30,10,3.756,3.757,3.752,3.752,65
20120701|2012-04-10 00:00,10,3.752,3.7525,3.746,3.746,112
20120701|2012-04-10 00:30,10,3.747,3.7585,3.747,3.7585,198
20120701|2012-04-10 01:00,10,3.757,3.763,3.7535,3.763,367
20120701|2012-04-10 01:30,10,3.7635,3.7665,3.7505,3.7515,126
20120701|2012-04-10 02:00,10,3.7545,3.759,3.7505,3.7525,76
20120701|2012-04-10 02:30,10,3.7525,3.7525,3.746,3.749,26
20120701|2012-04-10 03:00,10,3.7495,3.751,3.748,3.751,23
20120701|2012-04-10 03:30,10,3.749,3.752,3.749,3.752,2
20120701|2012-04-10 04:00,10,3.7485,3.7495,3.7425,3.7425,126
20120701|2012-04-10 04:30,10,3.7445,3.7455,3.7355,3.74,131
20120701|2012-04-10 05:00,10,3.737,3.7415,3.7325,3.7415,97
20120701|2012-04-10 05:30,10,3.7395,3.74,3.7295,3.73,25
20120701|2012-04-10 06:00,10,3.7275,3.731,3.7265,3.7285,52
20120701|2012-04-10 06:30,10,3.729,3.752,3.729,3.752,99
20120701|2012-04-10 07:00,10,3.7455,3.747,3.7355,3.744,53
20120701|2012-04-10 07:30,10,3.744,3.747,3.724,3.7295,147
20120701|2012-04-10 08:00,10,3.7315,3.734,3.7265,3.727,119
20120701|2012-04-10 08:30,10,3.726,3.745,3.7235,3.725,56
20120701|2012-04-10 09:00,10,3.7215,3.725,3.6845,3.6895,429
20120701|2012-04-10 09:30,10,3.689,3.6955,3.6595,3.6635,458
20120701|2012-04-10 10:00,10,3.6655,3.6705,3.6585,3.6685,315
20120701|2012-04-10 10:30,10,3.6685,3.672,3.6545,3.6635,252
20120701|2012-04-10 11:00,10,3.662,3.6645,3.657,3.6645,389
20120701|2012-04-10 11:30,10,3.6645,3.67,3.6565,3.6585,499
20120701|2012-04-10 12:00,10,3.6585,3.6635,3.657,3.663,94
20120701|2012-04-10 12:30,10,3.664,3.6675,3.6595,3.6665,33
20120701|2012-04-10 13:00,10,3.665,3.665,3.6565,3.658,14
20120701|2012-04-10 13:30,10,3.66,3.662,3.656,3.662,28
20120701|2012-04-10 14:00,10,3.662,3.662,3.662,3.662,2
20120701|2012-04-10 14:30,10,3.6625,3.6655,3.6625,3.664,18
20120701|2012-04-10 15:00,10,3.6625,3.666,3.6625,3.6625,17
20120701|2012-04-10 15:30,10,3.663,3.664,3.66,3.66,14
20120701|2012-04-10 16:00,10,3.6675,3.672,3.6675,3.671,10
20120701|2012-04-10 17:00,11,3.6815,3.6815,3.665,3.68,73
20120701|2012-04-10 17:30,11,3.6795,3.6795,3.6795,3.6795,1
20120701|2012-04-10 18:00,11,3.677,3.677,3.677,3.677,10
20120701|2012-04-10 18:30,11,3.679,3.679,3.6745,3.6745,5
20120701|2012-04-10 19:00,11,3.675,3.6795,3.675,3.6785,7
20120701|2012-04-10 19:30,11,3.674,3.674,3.67,3.67,2
20120701|2012-04-10 20:00,11,3.6715,3.6715,3.6535,3.665,106
20120701|2012-04-10 20:30,11,3.6665,3.6675,3.653,3.653,95
20120701|2012-04-10 21:00,11,3.6605,3.6735,3.6605,3.6735,25
20120701|2012-04-10 21:30,11,3.6725,3.6725,3.67,3.67,7
20120701|2012-04-10 22:30,11,3.664,3.664,3.664,3.664,2
20120701|2012-04-10 23:00,11,3.666,3.666,3.666,3.666,1
20120701|2012-04-10 23:30,11,3.669,3.67,3.6675,3.67,8
20120701|2012-04-11 00:00,11,3.6695,3.6695,3.6615,3.6615,69
20120701|2012-04-11 00:30,11,3.6625,3.6675,3.661,3.6675,273
20120701|2012-04-11 01:00,11,3.6675,3.668,3.6635,3.6665,84
20120701|2012-04-11 01:30,11,3.6675,3.668,3.665,3.6665,71
20120701|2012-04-11 02:00,11,3.666,3.6675,3.658,3.667,132
20120701|2012-04-11 02:30,11,3.668,3.669,3.648,3.648,105
20120701|2012-04-11 03:00,11,3.648,3.65,3.64,3.65,71
20120701|2012-04-11 03:30,11,3.65,3.661,3.6495,3.6565,199
20120701|2012-04-11 04:00,11,3.6565,3.665,3.6555,3.6615,139
20120701|2012-04-11 04:30,11,3.664,3.668,3.6565,3.668,82
20120701|2012-04-11 05:00,11,3.669,3.6755,3.667,3.668,69
20120701|2012-04-11 05:30,11,3.6625,3.666,3.656,3.6655,92
20120701|2012-04-11 06:00,11,3.666,3.666,3.656,3.6595,119
20120701|2012-04-11 06:30,11,3.663,3.664,3.6435,3.647,264
20120701|2012-04-11 07:00,11,3.646,3.653,3.644,3.652,137
20120701|2012-04-11 07:30,11,3.652,3.655,3.645,3.6475,27
20120701|2012-04-11 08:00,11,3.649,3.665,3.6445,3.662,62
20120701|2012-04-11 08:30,11,3.658,3.665,3.649,3.65,85
20120701|2012-04-11 09:00,11,3.654,3.662,3.649,3.661,65
20120701|2012-04-11 09:30,11,3.666,3.6715,3.658,3.6605,138
20120701|2012-04-11 10:00,11,3.6605,3.662,3.653,3.661,193
20120701|2012-04-11 10:30,11,3.661,3.664,3.65,3.65,193
20120701|2012-04-11 11:00,11,3.6525,3.662,3.6505,3.6615,64
20120701|2012-04-11 11:30,11,3.659,3.661,3.6455,3.646,305
20120701|2012-04-11 12:00,11,3.647,3.6485,3.644,3.647,154
20120701|2012-04-11 12:30,11,3.646,3.651,3.646,3.651,13
20120701|2012-04-11 13:00,11,3.6445,3.647,3.6405,3.6435,72
20120701|2012-04-11 13:30,11,3.6425,3.643,3.639,3.6405,23
20120701|2012-04-11 14:00,11,3.6395,3.641,3.6395,3.64,7
20120701|2012-04-11 14:30,11,3.64,3.64,3.64,3.64,13
20120701|2012-04-11 15:00,11,3.64,3.6425,3.64,3.6425,6
20120701|2012-04-11 15:30,11,3.641,3.644,3.641,3.641,23
20120701|2012-04-11 16:00,11,3.645,3.645,3.6445,3.6445,13
20120701|2012-04-11 17:00,12,3.6465,3.6505,3.6465,3.6505,7
20120701|2012-04-11 17:30,12,3.652,3.652,3.6485,3.649,10
20120701|2012-04-11 18:00,12,3.6495,3.657,3.6495,3.6565,15
20120701|2012-04-11 18:30,12,3.656,3.656,3.6545,3.6545,8
20120701|2012-04-11 19:00,12,3.656,3.66,3.656,3.6595,12
20120701|2012-04-11 19:30,12,3.659,3.659,3.6565,3.6575,12
20120701|2012-04-11 20:00,12,3.6615,3.667,3.6615,3.664,42
20120701|2012-04-11 20:30,12,3.665,3.6695,3.665,3.6655,9
20120701|2012-04-11 21:00,12,3.655,3.6565,3.654,3.6565,9
20120701|2012-04-11 21:30,12,3.6575,3.663,3.6565,3.663,151
20120701|2012-04-11 22:00,12,3.665,3.665,3.662,3.663,5
20120701|2012-04-11 22:30,12,3.662,3.664,3.662,3.663,7
20120701|2012-04-11 23:00,12,3.665,3.6695,3.6635,3.6635,10
20120701|2012-04-11 23:30,12,3.661,3.6625,3.661,3.6625,4
20120701|2012-04-12 00:00,12,3.666,3.6755,3.666,3.6755,20
20120701|2012-04-12 00:30,12,3.6755,3.686,3.675,3.686,35
20120701|2012-04-12 01:00,12,3.6865,3.6865,3.679,3.679,9
20120701|2012-04-12 01:30,12,3.684,3.6905,3.6825,3.6825,190
20120701|2012-04-12 02:00,12,3.6825,3.685,3.6805,3.6825,32
20120701|2012-04-12 02:30,12,3.679,3.679,3.6685,3.672,81
20120701|2012-04-12 03:00,12,3.673,3.686,3.673,3.6835,57
20120701|2012-04-12 03:30,12,3.6845,3.69,3.68,3.683,162
20120701|2012-04-12 04:00,12,3.685,3.6865,3.675,3.679,166
20120701|2012-04-12 04:30,12,3.68,3.6845,3.6775,3.6815,60
20120701|2012-04-12 05:00,12,3.6835,3.693,3.6825,3.693,150
20120701|2012-04-12 05:30,12,3.6935,3.6965,3.691,3.691,107
20120701|2012-04-12 06:00,12,3.687,3.69,3.685,3.69,38
20120701|2012-04-12 06:30,12,3.691,3.6985,3.691,3.6955,208
20120701|2012-04-12 07:00,12,3.696,3.696,3.685,3.689,123
20120701|2012-04-12 07:30,12,3.6865,3.6865,3.676,3.682,177
20120701|2012-04-12 08:00,12,3.6815,3.6915,3.6785,3.6895,202
20120701|2012-04-12 08:30,12,3.69,3.7075,3.6855,3.7075,151
20120701|2012-04-12 09:00,12,3.7065,3.71,3.701,3.7075,251
20120701|2012-04-12 09:30,12,3.708,3.7145,3.705,3.7085,252
20120701|2012-04-12 10:00,12,3.709,3.734,3.709,3.729,170
20120701|2012-04-12 10:30,12,3.729,3.738,3.7255,3.7285,176
20120701|2012-04-12 11:00,12,3.724,3.7265,3.7205,3.725,69
20120701|2012-04-12 11:30,12,3.723,3.729,3.722,3.7285,194
20120701|2012-04-12 12:00,12,3.728,3.7285,3.725,3.7275,42
20120701|2012-04-12 12:30,12,3.7285,3.729,3.722,3.725,51
20120701|2012-04-12 13:00,12,3.7245,3.7255,3.721,3.721,18
20120701|2012-04-12 13:30,12,3.72,3.7225,3.72,3.7225,15
20120701|2012-04-12 14:00,12,3.7225,3.7245,3.7215,3.7245,23
20120701|2012-04-12 14:30,12,3.724,3.7265,3.722,3.722,60
20120701|2012-04-12 15:00,12,3.723,3.725,3.723,3.725,11
20120701|2012-04-12 15:30,12,3.7235,3.725,3.7225,3.7235,11
20120701|2012-04-12 16:00,12,3.7225,3.723,3.722,3.7225,28
20120701|2012-04-12 17:00,13,3.725,3.725,3.722,3.723,5
20120701|2012-04-12 17:30,13,3.724,3.7245,3.723,3.723,5
20120701|2012-04-12 18:00,13,3.722,3.723,3.722,3.723,3
20120701|2012-04-12 20:00,13,3.729,3.729,3.7225,3.7225,46
20120701|2012-04-12 20:30,13,3.7175,3.7205,3.7175,3.7175,17
20120701|2012-04-12 21:00,13,3.7175,3.7175,3.6945,3.697,208
20120701|2012-04-12 21:30,13,3.697,3.703,3.6965,3.6975,105
20120701|2012-04-12 22:00,13,3.696,3.702,3.696,3.7015,15
20120701|2012-04-12 22:30,13,3.7015,3.7015,3.699,3.699,4
20120701|2012-04-12 23:00,13,3.6985,3.6985,3.6975,3.6975,2
20120701|2012-04-12 23:30,13,3.698,3.698,3.696,3.696,3
20120701|2012-04-13 00:00,13,3.693,3.698,3.692,3.698,23
20120701|2012-04-13 00:30,13,3.6955,3.703,3.695,3.703,7
20120701|2012-04-13 01:00,13,3.6965,3.7005,3.695,3.695,10
20120701|2012-04-13 01:30,13,3.695,3.6955,3.6895,3.6895,31
20120701|2012-04-13 02:00,13,3.6895,3.696,3.689,3.689,42
20120701|2012-04-13 02:30,13,3.685,3.688,3.6775,3.6775,126
20120701|2012-04-13 03:00,13,3.677,3.678,3.6695,3.6695,70
20120701|2012-04-13 03:30,13,3.673,3.6775,3.6725,3.6735,56
20120701|2012-04-13 04:00,13,3.675,3.675,3.6675,3.6705,57
20120701|2012-04-13 04:30,13,3.671,3.6755,3.67,3.6705,55
20120701|2012-04-13 05:00,13,3.672,3.6725,3.6695,3.6715,219
20120701|2012-04-13 05:30,13,3.6715,3.68,3.6715,3.6795,69
20120701|2012-04-13 06:00,13,3.6825,3.6885,3.6795,3.6885,29
20120701|2012-04-13 06:30,13,3.69,3.6915,3.675,3.6755,84
20120701|2012-04-13 07:00,13,3.676,3.677,3.6595,3.6605,150
20120701|2012-04-13 07:30,13,3.663,3.6725,3.66,3.6695,57
20120701|2012-04-13 08:00,13,3.669,3.676,3.6635,3.667,83
20120701|2012-04-13 08:30,13,3.666,3.666,3.649,3.649,222
20120701|2012-04-13 09:00,13,3.649,3.65,3.6395,3.643,203
20120701|2012-04-13 09:30,13,3.6405,3.6485,3.637,3.644,273
20120701|2012-04-13 10:00,13,3.6435,3.645,3.614,3.62,303
20120701|2012-04-13 10:30,13,3.619,3.626,3.6175,3.6225,107
20120701|2012-04-13 11:00,13,3.6235,3.66,3.6225,3.6295,96
20120701|2012-04-13 11:30,13,3.6315,3.637,3.6315,3.633,274
20120701|2012-04-13 12:00,13,3.634,3.6345,3.6265,3.628,136
20120701|2012-04-13 12:30,13,3.6305,3.635,3.63,3.632,21
20120701|2012-04-13 13:00,13,3.6325,3.633,3.626,3.6305,35
20120701|2012-04-13 13:30,13,3.6315,3.636,3.63,3.636,30
20120701|2012-04-13 14:00,13,3.635,3.6365,3.634,3.6355,20
20120701|2012-04-13 14:30,13,3.6345,3.6345,3.628,3.628,9
20120701|2012-04-13 15:00,13,3.6275,3.6285,3.625,3.627,13
20120701|2012-04-13 15:30,13,3.627,3.627,3.6265,3.6265,6
20120701|2012-04-13 16:00,13,3.629,3.6305,3.628,3.628,3
20120701|2012-04-15 17:00,16,3.633,3.633,3.6245,3.6255,57
20120701|2012-04-15 17:30,16,3.6235,3.626,3.6235,3.6235,55
20120701|2012-04-15 18:00,16,3.6235,3.626,3.6235,3.6235,31
20120701|2012-04-15 18:30,16,3.6235,3.6235,3.615,3.615,10
20120701|2012-04-15 19:00,16,3.6175,3.6175,3.6,3.6,41
20120701|2012-04-15 19:30,16,3.599,3.599,3.5905,3.5935,46
20120701|2012-04-15 20:00,16,3.594,3.6015,3.5935,3.5995,36
20120701|2012-04-15 20:30,16,3.5995,3.6015,3.5975,3.6005,15
20120701|2012-04-15 21:00,16,3.5985,3.5985,3.5965,3.598,18
20120701|2012-04-15 21:30,16,3.598,3.598,3.596,3.5965,9
20120701|2012-04-15 22:00,16,3.594,3.5955,3.594,3.5955,13
20120701|2012-04-15 22:30,16,3.5935,3.5955,3.5935,3.5955,5
20120701|2012-04-15 23:00,16,3.5955,3.5955,3.594,3.594,36
20120701|2012-04-15 23:30,16,3.5955,3.597,3.579,3.579,44
20120701|2012-04-16 00:00,16,3.5815,3.585,3.58,3.585,73
20120701|2012-04-16 00:30,16,3.5845,3.5925,3.5775,3.584,42
20120701|2012-04-16 01:00,16,3.586,3.589,3.5845,3.588,33
20120701|2012-04-16 01:30,16,3.584,3.584,3.579,3.581,65
20120701|2012-04-16 02:00,16,3.581,3.589,3.5775,3.589,79
20120701|2012-04-16 02:30,16,3.59,3.591,3.5835,3.591,22
20120701|2012-04-16 03:00,16,3.5855,3.596,3.5855,3.596,26
20120701|2012-04-16 03:30,16,3.5985,3.6105,3.5985,3.6105,68
20120701|2012-04-16 04:00,16,3.61,3.61,3.6005,3.6075,22
20120701|2012-04-16 04:30,16,3.6085,3.6145,3.606,3.6145,58
20120701|2012-04-16 05:00,16,3.615,3.624,3.6125,3.624,96
20120701|2012-04-16 05:30,16,3.624,3.624,3.61,3.618,80
20120701|2012-04-16 06:00,16,3.6125,3.6145,3.6055,3.6055,41
20120701|2012-04-16 06:30,16,3.6095,3.627,3.6095,3.622,99
20120701|2012-04-16 07:00,16,3.621,3.629,3.617,3.628,88
20120701|2012-04-16 07:30,16,3.6275,3.6415,3.6235,3.634,210
20120701|2012-04-16 08:00,16,3.632,3.641,3.632,3.636,205
20120701|2012-04-16 08:30,16,3.638,3.6415,3.6215,3.625,85
20120701|2012-04-16 09:00,16,3.6205,3.6205,3.6005,3.611,148
20120701|2012-04-16 09:30,16,3.611,3.619,3.605,3.6125,76
20120701|2012-04-16 10:00,16,3.6105,3.6165,3.6055,3.6065,87
20120701|2012-04-16 10:30,16,3.6035,3.623,3.598,3.6205,177
20120701|2012-04-16 11:00,16,3.618,3.627,3.61,3.6235,56
20120701|2012-04-16 11:30,16,3.622,3.637,3.622,3.6365,174
20120701|2012-04-16 12:00,16,3.635,3.6355,3.631,3.6325,81
20120701|2012-04-16 12:30,16,3.632,3.6465,3.632,3.6435,64
20120701|2012-04-16 13:00,16,3.64,3.6405,3.6375,3.6375,11
20120701|2012-04-16 13:30,16,3.6365,3.6435,3.6365,3.64,25
20120701|2012-04-16 14:00,16,3.6395,3.6405,3.6375,3.6375,16
20120701|2012-04-16 14:30,16,3.6375,3.6395,3.6375,3.6385,24
20120701|2012-04-16 15:00,16,3.6385,3.6385,3.6365,3.6385,24
20120701|2012-04-16 15:30,16,3.635,3.6365,3.635,3.6365,14
20120701|2012-04-16 16:00,16,3.638,3.6385,3.638,3.6385,5
20120701|2012-04-16 17:00,17,3.6355,3.636,3.6345,3.635,9
20120701|2012-04-16 17:30,17,3.634,3.634,3.631,3.6335,6
20120701|2012-04-16 18:00,17,3.631,3.6315,3.6295,3.631,26
20120701|2012-04-16 18:30,17,3.6315,3.632,3.6315,3.6315,13
20120701|2012-04-16 19:00,17,3.6305,3.6375,3.6305,3.6375,8
20120701|2012-04-16 19:30,17,3.6335,3.6365,3.6235,3.6235,23
20120701|2012-04-16 20:00,17,3.621,3.623,3.613,3.613,48
20120701|2012-04-16 20:30,17,3.613,3.6175,3.611,3.612,34
20120701|2012-04-16 21:00,17,3.6105,3.6105,3.603,3.604,52
20120701|2012-04-16 21:30,17,3.6085,3.615,3.6085,3.614,31
20120701|2012-04-16 22:00,17,3.614,3.616,3.606,3.612,51
20120701|2012-04-16 22:30,17,3.6115,3.6185,3.6115,3.6185,11
20120701|2012-04-16 23:00,17,3.619,3.62,3.6185,3.62,146
20120701|2012-04-16 23:30,17,3.6195,3.6205,3.6155,3.6195,88
20120701|2012-04-17 00:00,17,3.6135,3.6145,3.6135,3.6135,3
20120701|2012-04-17 00:30,17,3.612,3.614,3.611,3.614,47
20120701|2012-04-17 01:00,17,3.6135,3.615,3.6085,3.6085,56
20120701|2012-04-17 01:30,17,3.6065,3.608,3.596,3.596,77
20120701|2012-04-17 02:00,17,3.594,3.6115,3.594,3.611,200
20120701|2012-04-17 02:30,17,3.608,3.6205,3.608,3.6205,45
20120701|2012-04-17 03:00,17,3.6185,3.619,3.606,3.61,74
20120701|2012-04-17 03:30,17,3.61,3.621,3.61,3.613,34
20120701|2012-04-17 04:00,17,3.614,3.6245,3.614,3.619,25
20120701|2012-04-17 04:30,17,3.619,3.634,3.619,3.626,72
20120701|2012-04-17 05:00,17,3.625,3.6315,3.624,3.6295,54
20120701|2012-04-17 05:30,17,3.633,3.645,3.6325,3.642,68
20120701|2012-04-17 06:00,17,3.642,3.645,3.6345,3.643,52
20120701|2012-04-17 06:30,17,3.645,3.645,3.624,3.6315,93
20120701|2012-04-17 07:00,17,3.636,3.639,3.6295,3.632,39
20120701|2012-04-17 07:30,17,3.6285,3.6335,3.626,3.6285,66
20120701|2012-04-17 08:00,17,3.6345,3.6415,3.6305,3.635,56
20120701|2012-04-17 08:30,17,3.635,3.641,3.6125,3.6215,113
20120701|2012-04-17 09:00,17,3.621,3.635,3.6185,3.633,83
20120701|2012-04-17 09:30,17,3.631,3.659,3.631,3.651,326
20120701|2012-04-17 10:00,17,3.652,3.655,3.649,3.653,116
20120701|2012-04-17 10:30,17,3.652,3.652,3.6435,3.6495,146
20120701|2012-04-17 11:00,17,3.6495,3.6555,3.6495,3.6535,209
20120701|2012-04-17 11:30,17,3.6545,3.6565,3.652,3.6545,148
20120701|2012-04-17 12:00,17,3.654,3.6585,3.6525,3.6575,146
20120701|2012-04-17 12:30,17,3.6575,3.6615,3.655,3.655,44
20120701|2012-04-17 13:00,17,3.653,3.6545,3.6525,3.6545,9
20120701|2012-04-17 13:30,17,3.654,3.655,3.653,3.6535,47
20120701|2012-04-17 14:00,17,3.657,3.657,3.654,3.655,56
20120701|2012-04-17 14:30,17,3.657,3.657,3.651,3.6535,69
20120701|2012-04-17 15:00,17,3.653,3.655,3.6525,3.6535,34
20120701|2012-04-17 15:30,17,3.6535,3.6535,3.651,3.651,6
20120701|2012-04-17 16:00,17,3.65,3.65,3.649,3.649,22
20120701|2012-04-17 17:00,18,3.651,3.6515,3.647,3.647,12
20120701|2012-04-17 17:30,18,3.648,3.65,3.648,3.65,3
20120701|2012-04-17 18:00,18,3.651,3.651,3.651,3.651,1
20120701|2012-04-17 18:30,18,3.651,3.654,3.651,3.654,19
20120701|2012-04-17 19:00,18,3.6525,3.653,3.6485,3.6485,37
20120701|2012-04-17 19:30,18,3.649,3.66,3.6475,3.6545,72
20120701|2012-04-17 20:00,18,3.6535,3.6585,3.6455,3.6495,150
20120701|2012-04-17 20:30,18,3.6485,3.649,3.6435,3.6435,76
20120701|2012-04-17 21:00,18,3.645,3.646,3.6435,3.645,23
20120701|2012-04-17 21:30,18,3.6445,3.6445,3.634,3.634,86
20120701|2012-04-17 22:00,18,3.6345,3.6695,3.633,3.6625,214
20120701|2012-04-17 22:30,18,3.6625,3.674,3.661,3.67,55
20120701|2012-04-17 23:00,18,3.67,3.6715,3.664,3.6645,25
20120701|2012-04-17 23:30,18,3.6645,3.668,3.664,3.666,11
20120701|2012-04-18 00:00,18,3.667,3.671,3.667,3.6705,28
20120701|2012-04-18 00:30,18,3.67,3.6765,3.668,3.6745,88
20120701|2012-04-18 01:00,18,3.6745,3.682,3.6745,3.682,139
20120701|2012-04-18 01:30,18,3.6805,3.682,3.674,3.674,141
20120701|2012-04-18 02:00,18,3.674,3.674,3.662,3.662,188
20120701|2012-04-18 02:30,18,3.66,3.669,3.66,3.663,105
20120701|2012-04-18 03:00,18,3.669,3.6695,3.663,3.663,8
20120701|2012-04-18 03:30,18,3.666,3.6675,3.656,3.656,86
20120701|2012-04-18 04:00,18,3.655,3.658,3.653,3.6555,22
20120701|2012-04-18 04:30,18,3.6555,3.657,3.654,3.657,14
20120701|2012-04-18 05:00,18,3.6565,3.6565,3.652,3.652,51
20120701|2012-04-18 05:30,18,3.6515,3.653,3.6505,3.653,25
20120701|2012-04-18 06:00,18,3.655,3.655,3.639,3.645,98
20120701|2012-04-18 06:30,18,3.6425,3.6435,3.6335,3.638,201
20120701|2012-04-18 07:00,18,3.638,3.649,3.6345,3.64,305
20120701|2012-04-18 07:30,18,3.6425,3.6425,3.6235,3.627,369
20120701|2012-04-18 08:00,18,3.6245,3.632,3.6245,3.63,216
20120701|2012-04-18 08:30,18,3.629,3.64,3.62,3.633,183
20120701|2012-04-18 09:00,18,3.633,3.638,3.628,3.632,251
20120701|2012-04-18 09:30,18,3.6325,3.647,3.6305,3.6365,235
20120701|2012-04-18 10:00,18,3.6375,3.638,3.6265,3.6285,111
20120701|2012-04-18 10:30,18,3.631,3.6455,3.627,3.6395,200
20120701|2012-04-18 11:00,18,3.641,3.6435,3.6375,3.6375,344
20120701|2012-04-18 11:30,18,3.639,3.6425,3.635,3.638,494
20120701|2012-04-18 12:00,18,3.638,3.6405,3.6325,3.64,81
20120701|2012-04-18 12:30,18,3.639,3.639,3.63,3.631,146
20120701|2012-04-18 13:00,18,3.632,3.6375,3.6315,3.6375,12
20120701|2012-04-18 13:30,18,3.638,3.6385,3.6365,3.6375,81
20120701|2012-04-18 14:00,18,3.6385,3.6385,3.6365,3.6365,62
20120701|2012-04-18 14:30,18,3.6365,3.6375,3.635,3.637,39
20120701|2012-04-18 15:00,18,3.6375,3.6375,3.6335,3.6335,21
20120701|2012-04-18 15:30,18,3.637,3.638,3.637,3.6375,6
20120701|2012-04-18 16:00,18,3.636,3.638,3.636,3.638,4
20120701|2012-04-18 17:00,19,3.6385,3.6385,3.636,3.636,26
20120701|2012-04-18 17:30,19,3.636,3.636,3.6355,3.6355,18
20120701|2012-04-18 18:30,19,3.637,3.6385,3.635,3.635,109
20120701|2012-04-18 19:00,19,3.6345,3.6405,3.6345,3.636,78
20120701|2012-04-18 19:30,19,3.6345,3.635,3.627,3.635,33
20120701|2012-04-18 20:00,19,3.6355,3.6475,3.635,3.6445,126
20120701|2012-04-18 20:30,19,3.6455,3.6475,3.6425,3.6425,60
20120701|2012-04-18 21:00,19,3.641,3.6535,3.641,3.648,45
20120701|2012-04-18 21:30,19,3.649,3.6505,3.6475,3.6485,33
20120701|2012-04-18 22:00,19,3.648,3.6485,3.644,3.6455,16
20120701|2012-04-18 22:30,19,3.643,3.643,3.639,3.639,23
20120701|2012-04-18 23:00,19,3.6395,3.6395,3.6345,3.6345,17
20120701|2012-04-18 23:30,19,3.634,3.634,3.631,3.632,24
20120701|2012-04-19 00:00,19,3.633,3.6365,3.633,3.6365,6
20120701|2012-04-19 00:30,19,3.6365,3.6435,3.6355,3.6395,64
20120701|2012-04-19 01:00,19,3.64,3.644,3.639,3.6435,50
20120701|2012-04-19 01:30,19,3.644,3.65,3.644,3.647,78
20120701|2012-04-19 02:00,19,3.648,3.6605,3.644,3.659,78
20120701|2012-04-19 02:30,19,3.659,3.6615,3.6525,3.66,56
20120701|2012-04-19 03:00,19,3.6595,3.6615,3.656,3.656,41
20120701|2012-04-19 03:30,19,3.656,3.661,3.646,3.646,107
20120701|2012-04-19 04:00,19,3.65,3.654,3.648,3.654,37
20120701|2012-04-19 04:30,19,3.652,3.655,3.652,3.6545,6
20120701|2012-04-19 05:00,19,3.654,3.654,3.643,3.643,120
20120701|2012-04-19 05:30,19,3.6425,3.645,3.635,3.635,202
20120701|2012-04-19 06:00,19,3.635,3.6395,3.6255,3.6255,285
20120701|2012-04-19 06:30,19,3.624,3.629,3.618,3.629,168
20120701|2012-04-19 07:00,19,3.629,3.63,3.621,3.6245,235
20120701|2012-04-19 07:30,19,3.6255,3.627,3.6065,3.612,520
20120701|2012-04-19 08:00,19,3.611,3.6325,3.611,3.627,443
20120701|2012-04-19 08:30,19,3.628,3.6385,3.62,3.63,225
20120701|2012-04-19 09:00,19,3.6285,3.63,3.609,3.626,307
20120701|2012-04-19 09:30,19,3.626,3.643,3.6255,3.639,261
20120701|2012-04-19 10:00,19,3.6395,3.64,3.624,3.6255,273
20120701|2012-04-19 10:30,19,3.626,3.641,3.624,3.639,312
20120701|2012-04-19 11:00,19,3.6385,3.639,3.629,3.6305,328
20120701|2012-04-19 11:30,19,3.6305,3.6365,3.6285,3.6355,411
20120701|2012-04-19 12:00,19,3.635,3.638,3.6325,3.6375,81
20120701|2012-04-19 12:30,19,3.6385,3.641,3.634,3.6355,255
20120701|2012-04-19 13:00,19,3.6355,3.6375,3.629,3.63,122
20120701|2012-04-19 13:30,19,3.6295,3.63,3.625,3.628,45
20120701|2012-04-19 14:00,19,3.6305,3.6335,3.627,3.6335,72
20120701|2012-04-19 14:30,19,3.6345,3.6345,3.6315,3.6345,7
20120701|2012-04-19 15:00,19,3.636,3.64,3.636,3.6385,22
20120701|2012-04-19 15:30,19,3.6385,3.6385,3.6375,3.6375,2
20120701|2012-04-19 16:00,19,3.636,3.636,3.636,3.636,2
20120701|2012-04-19 17:00,20,3.6335,3.636,3.633,3.633,45
20120701|2012-04-19 17:30,20,3.6345,3.6385,3.6345,3.6385,9
20120701|2012-04-19 18:00,20,3.64,3.64,3.6365,3.6375,37
20120701|2012-04-19 18:30,20,3.636,3.6375,3.636,3.6375,5
20120701|2012-04-19 19:00,20,3.637,3.638,3.6335,3.635,14
20120701|2012-04-19 19:30,20,3.636,3.6425,3.636,3.6395,32
20120701|2012-04-19 20:00,20,3.6435,3.647,3.6335,3.6355,118
20120701|2012-04-19 20:30,20,3.635,3.64,3.6345,3.639,90
20120701|2012-04-19 21:00,20,3.638,3.638,3.6355,3.6355,19
20120701|2012-04-19 21:30,20,3.6365,3.6395,3.636,3.636,7
20120701|2012-04-19 22:00,20,3.6395,3.6515,3.6395,3.65,98
20120701|2012-04-19 22:30,20,3.649,3.652,3.6475,3.648,16
20120701|2012-04-19 23:00,20,3.647,3.6505,3.647,3.6475,6
20120701|2012-04-19 23:30,20,3.652,3.6525,3.6515,3.6525,6
20120701|2012-04-20 00:00,20,3.652,3.652,3.651,3.652,17
20120701|2012-04-20 00:30,20,3.653,3.658,3.6515,3.6575,96
20120701|2012-04-20 01:00,20,3.6565,3.6565,3.6505,3.654,54
20120701|2012-04-20 01:30,20,3.6545,3.657,3.648,3.648,52
20120701|2012-04-20 02:00,20,3.648,3.652,3.643,3.6495,192
20120701|2012-04-20 02:30,20,3.65,3.653,3.645,3.651,31
20120701|2012-04-20 03:00,20,3.653,3.658,3.6525,3.655,127
20120701|2012-04-20 03:30,20,3.656,3.659,3.6465,3.6475,62
20120701|2012-04-20 04:00,20,3.645,3.6495,3.645,3.6495,18
20120701|2012-04-20 04:30,20,3.6475,3.6565,3.6475,3.654,44
20120701|2012-04-20 05:00,20,3.654,3.6585,3.6495,3.65,87
20120701|2012-04-20 05:30,20,3.65,3.6565,3.65,3.653,85
20120701|2012-04-20 06:00,20,3.6545,3.6545,3.6515,3.6515,96
20120701|2012-04-20 06:30,20,3.6525,3.6575,3.65,3.655,131
20120701|2012-04-20 07:00,20,3.6575,3.69,3.6575,3.6865,924
20120701|2012-04-20 07:30,20,3.687,3.692,3.6815,3.6865,507
20120701|2012-04-20 08:00,20,3.6865,3.6905,3.6845,3.6895,289
20120701|2012-04-20 08:30,20,3.691,3.697,3.686,3.689,427
20120701|2012-04-20 09:00,20,3.693,3.706,3.685,3.705,560
20120701|2012-04-20 09:30,20,3.704,3.7065,3.6985,3.7035,240
20120701|2012-04-20 10:00,20,3.7025,3.716,3.701,3.713,568
20120701|2012-04-20 10:30,20,3.713,3.722,3.704,3.71,672
20120701|2012-04-20 11:00,20,3.7105,3.712,3.7065,3.708,369
20120701|2012-04-20 11:30,20,3.7075,3.7085,3.702,3.706,581
20120701|2012-04-20 12:00,20,3.706,3.706,3.704,3.7045,274
20120701|2012-04-20 12:30,20,3.705,3.705,3.7,3.703,96
20120701|2012-04-20 13:00,20,3.7015,3.702,3.6955,3.6985,195
20120701|2012-04-20 13:30,20,3.6965,3.7,3.696,3.699,98
20120701|2012-04-20 14:00,20,3.698,3.699,3.695,3.6975,52
20120701|2012-04-20 14:30,20,3.6975,3.7,3.694,3.6945,29
20120701|2012-04-20 15:00,20,3.6945,3.6995,3.6945,3.6995,24
20120701|2012-04-20 15:30,20,3.698,3.6995,3.698,3.6995,10
20120701|2012-04-20 16:00,20,3.699,3.7,3.698,3.698,5
20120701|2012-04-22 17:00,23,3.6945,3.6945,3.688,3.692,56
20120701|2012-04-22 17:30,23,3.693,3.693,3.6925,3.6925,4
20120701|2012-04-22 18:00,23,3.695,3.7,3.694,3.6985,54
20120701|2012-04-22 18:30,23,3.698,3.7,3.698,3.6995,38
20120701|2012-04-22 19:00,23,3.699,3.6995,3.694,3.6945,35
20120701|2012-04-22 19:30,23,3.696,3.696,3.6855,3.6855,65
20120701|2012-04-22 20:00,23,3.6865,3.688,3.679,3.6795,337
20120701|2012-04-22 20:30,23,3.679,3.679,3.673,3.675,241
20120701|2012-04-22 21:00,23,3.6745,3.6745,3.666,3.6705,191
20120701|2012-04-22 21:30,23,3.6725,3.6795,3.67,3.6735,245
20120701|2012-04-22 22:00,23,3.674,3.677,3.666,3.668,86
20120701|2012-04-22 22:30,23,3.668,3.671,3.667,3.6695,116
20120701|2012-04-22 23:00,23,3.6715,3.673,3.67,3.6725,20
20120701|2012-04-22 23:30,23,3.6725,3.6785,3.6725,3.676,79
20120701|2012-04-23 00:00,23,3.676,3.6765,3.672,3.672,18
20120701|2012-04-23 00:30,23,3.672,3.672,3.663,3.666,169
20120701|2012-04-23 01:00,23,3.6665,3.6665,3.6605,3.663,58
20120701|2012-04-23 01:30,23,3.6625,3.6655,3.657,3.657,262
20120701|2012-04-23 02:00,23,3.6575,3.658,3.6415,3.648,262
20120701|2012-04-23 02:30,23,3.6465,3.6475,3.636,3.6425,204
20120701|2012-04-23 03:00,23,3.6415,3.656,3.638,3.655,445
20120701|2012-04-23 03:30,23,3.653,3.655,3.64,3.64,99
20120701|2012-04-23 04:00,23,3.641,3.645,3.637,3.642,139
20120701|2012-04-23 04:30,23,3.643,3.646,3.643,3.644,68
20120701|2012-04-23 05:00,23,3.643,3.6435,3.638,3.6395,122
20120701|2012-04-23 05:30,23,3.6405,3.6475,3.6405,3.644,97
20120701|2012-04-23 06:00,23,3.644,3.6505,3.641,3.6475,185
20120701|2012-04-23 06:30,23,3.648,3.6485,3.6285,3.6325,1013
20120701|2012-04-23 07:00,23,3.633,3.633,3.616,3.619,1173
20120701|2012-04-23 07:30,23,3.619,3.6285,3.6185,3.6255,194
20120701|2012-04-23 08:00,23,3.623,3.623,3.613,3.6215,235
20120701|2012-04-23 08:30,23,3.6195,3.633,3.618,3.6275,571
20120701|2012-04-23 09:00,23,3.6265,3.6265,3.6135,3.6175,402
20120701|2012-04-23 09:30,23,3.6175,3.626,3.6165,3.6245,348
20120701|2012-04-23 10:00,23,3.626,3.6325,3.625,3.627,183
20120701|2012-04-23 10:30,23,3.629,3.6395,3.629,3.636,478
20120701|2012-04-23 11:00,23,3.6375,3.639,3.633,3.6355,170
20120701|2012-04-23 11:30,23,3.635,3.6385,3.633,3.6345,249
20120701|2012-04-23 12:00,23,3.6345,3.635,3.631,3.6335,383
20120701|2012-04-23 12:30,23,3.6345,3.6425,3.634,3.6385,125
20120701|2012-04-23 13:00,23,3.6395,3.6455,3.637,3.6425,101
20120701|2012-04-23 13:30,23,3.6425,3.646,3.642,3.6425,73
20120701|2012-04-23 14:00,23,3.642,3.6445,3.642,3.6445,7
20120701|2012-04-23 14:30,23,3.645,3.649,3.645,3.6465,57
20120701|2012-04-23 15:00,23,3.6455,3.6475,3.6455,3.646,10
20120701|2012-04-23 15:30,23,3.6485,3.65,3.64,3.6425,99
20120701|2012-04-23 16:00,23,3.642,3.642,3.64,3.64,37
20120701|2012-04-23 17:00,24,3.636,3.6415,3.636,3.64,21
20120701|2012-04-23 17:30,24,3.6395,3.6395,3.637,3.6395,6
20120701|2012-04-23 18:00,24,3.6395,3.6395,3.639,3.639,8
20120701|2012-04-23 18:30,24,3.6385,3.6385,3.6365,3.6365,6
20120701|2012-04-23 19:00,24,3.636,3.639,3.634,3.639,27
20120701|2012-04-23 19:30,24,3.6415,3.651,3.64,3.6505,250
20120701|2012-04-23 20:00,24,3.65,3.6555,3.6435,3.651,385
20120701|2012-04-23 20:30,24,3.65,3.66,3.647,3.66,217
20120701|2012-04-23 21:00,24,3.6595,3.667,3.659,3.664,283
20120701|2012-04-23 21:30,24,3.661,3.6635,3.653,3.653,130
20120701|2012-04-23 22:00,24,3.653,3.6575,3.6455,3.65,494
20120701|2012-04-23 22:30,24,3.6505,3.6515,3.6445,3.645,152
20120701|2012-04-23 23:00,24,3.6475,3.6515,3.6475,3.65,15
20120701|2012-04-23 23:30,24,3.6515,3.652,3.649,3.65,42
20120701|2012-04-24 00:00,24,3.65,3.651,3.646,3.65,92
20120701|2012-04-24 00:30,24,3.652,3.655,3.6495,3.6545,92
20120701|2012-04-24 01:00,24,3.6545,3.66,3.653,3.6555,329
20120701|2012-04-24 01:30,24,3.6555,3.665,3.6555,3.6615,178
20120701|2012-04-24 02:00,24,3.662,3.669,3.661,3.666,230
20120701|2012-04-24 02:30,24,3.6675,3.6715,3.666,3.668,140
20120701|2012-04-24 03:00,24,3.667,3.6765,3.667,3.6755,161
20120701|2012-04-24 03:30,24,3.676,3.676,3.669,3.671,145
20120701|2012-04-24 04:00,24,3.669,3.671,3.661,3.6635,156
20120701|2012-04-24 04:30,24,3.665,3.6685,3.665,3.666,57
20120701|2012-04-24 05:00,24,3.666,3.666,3.66,3.662,121
20120701|2012-04-24 05:30,24,3.6615,3.6685,3.6615,3.6675,34
20120701|2012-04-24 06:00,24,3.6675,3.675,3.665,3.6735,294
20120701|2012-04-24 06:30,24,3.671,3.68,3.6665,3.68,201
20120701|2012-04-24 07:00,24,3.68,3.6815,3.672,3.674,309
20120701|2012-04-24 07:30,24,3.672,3.675,3.665,3.666,309
20120701|2012-04-24 08:00,24,3.6655,3.677,3.6655,3.675,439
20120701|2012-04-24 08:30,24,3.6755,3.684,3.6715,3.6815,443
20120701|2012-04-24 09:00,24,3.681,3.6925,3.6795,3.683,888
20120701|2012-04-24 09:30,24,3.6835,3.696,3.6825,3.691,543
20120701|2012-04-24 10:00,24,3.691,3.692,3.6825,3.683,241
20120701|2012-04-24 10:30,24,3.683,3.686,3.6735,3.685,548
20120701|2012-04-24 11:00,24,3.685,3.6865,3.679,3.68,366
20120701|2012-04-24 11:30,24,3.6805,3.682,3.6765,3.6815,435
20120701|2012-04-24 12:00,24,3.681,3.6835,3.6795,3.6815,503
20120701|2012-04-24 12:30,24,3.681,3.6825,3.676,3.676,106
20120701|2012-04-24 13:00,24,3.6745,3.6775,3.6735,3.6755,69
20120701|2012-04-24 13:30,24,3.676,3.682,3.675,3.679,74
20120701|2012-04-24 14:00,24,3.68,3.68,3.678,3.6795,9
20120701|2012-04-24 14:30,24,3.68,3.683,3.678,3.683,23
20120701|2012-04-24 15:00,24,3.682,3.6825,3.681,3.681,12
20120701|2012-04-24 15:30,24,3.6825,3.686,3.6825,3.6855,124
20120701|2012-04-24 16:00,24,3.6855,3.6855,3.683,3.683,14
20120701|2012-04-24 17:00,25,3.681,3.69,3.681,3.6875,122
20120701|2012-04-24 17:30,25,3.6895,3.69,3.6865,3.688,51
20120701|2012-04-24 18:00,25,3.687,3.6875,3.686,3.686,23
20120701|2012-04-24 18:30,25,3.6875,3.6915,3.6875,3.69,70
20120701|2012-04-24 19:00,25,3.687,3.6935,3.687,3.6895,106
20120701|2012-04-24 19:30,25,3.6895,3.6895,3.68,3.68,177
20120701|2012-04-24 20:00,25,3.68,3.68,3.67,3.6765,582
20120701|2012-04-24 20:30,25,3.675,3.68,3.6735,3.68,179
20120701|2012-04-24 21:00,25,3.68,3.6835,3.677,3.682,315
20120701|2012-04-24 21:30,25,3.6815,3.6815,3.675,3.678,139
20120701|2012-04-24 22:00,25,3.679,3.6815,3.679,3.681,73
20120701|2012-04-24 22:30,25,3.681,3.681,3.6785,3.6785,9
20120701|2012-04-24 23:00,25,3.6785,3.681,3.6785,3.68,21
20120701|2012-04-24 23:30,25,3.6795,3.68,3.679,3.679,33
20120701|2012-04-25 00:00,25,3.679,3.679,3.678,3.6785,60
20120701|2012-04-25 00:30,25,3.6785,3.6805,3.676,3.676,98
20120701|2012-04-25 01:00,25,3.678,3.6785,3.673,3.677,180
20120701|2012-04-25 01:30,25,3.678,3.679,3.6745,3.6785,89
20120701|2012-04-25 02:00,25,3.6785,3.6885,3.678,3.688,177
20120701|2012-04-25 02:30,25,3.688,3.691,3.6845,3.6865,168
20120701|2012-04-25 03:00,25,3.685,3.7055,3.684,3.7055,498
20120701|2012-04-25 03:30,25,3.705,3.7145,3.703,3.7085,447
20120701|2012-04-25 04:00,25,3.7085,3.71,3.7015,3.7055,195
20120701|2012-04-25 04:30,25,3.7065,3.7155,3.7065,3.7085,360
20120701|2012-04-25 05:00,25,3.7085,3.716,3.7085,3.713,241
20120701|2012-04-25 05:30,25,3.711,3.7135,3.708,3.7105,425
20120701|2012-04-25 06:00,25,3.7095,3.719,3.7095,3.718,289
20120701|2012-04-25 06:30,25,3.717,3.723,3.712,3.7155,553
20120701|2012-04-25 07:00,25,3.717,3.7195,3.7125,3.7155,998
20120701|2012-04-25 07:30,25,3.7145,3.7145,3.6845,3.6925,1606
20120701|2012-04-25 08:00,25,3.6915,3.7175,3.6905,3.715,1095
20120701|2012-04-25 08:30,25,3.7165,3.7225,3.712,3.7145,1296
20120701|2012-04-25 09:00,25,3.715,3.7185,3.7065,3.71,974
20120701|2012-04-25 09:30,25,3.708,3.7115,3.703,3.704,628
20120701|2012-04-25 10:00,25,3.705,3.708,3.6985,3.7055,966
20120701|2012-04-25 10:30,25,3.7055,3.713,3.7035,3.7075,1318
20120701|2012-04-25 11:00,25,3.706,3.708,3.7045,3.7075,392
20120701|2012-04-25 11:30,25,3.7085,3.7095,3.695,3.7095,775
20120701|2012-04-25 12:00,25,3.709,3.717,3.708,3.71,628
20120701|2012-04-25 12:30,25,3.711,3.715,3.71,3.7115,293
20120701|2012-04-25 13:00,25,3.71,3.719,3.706,3.709,388
20120701|2012-04-25 13:30,25,3.71,3.713,3.7015,3.7105,177
20120701|2012-04-25 14:00,25,3.715,3.72,3.714,3.714,274
20120701|2012-04-25 14:30,25,3.712,3.716,3.712,3.716,139
20120701|2012-04-25 15:00,25,3.716,3.719,3.7145,3.718,51
20120701|2012-04-25 15:30,25,3.718,3.72,3.7175,3.718,40
20120701|2012-04-25 16:00,25,3.7175,3.7175,3.7155,3.7155,14
20120701|2012-04-25 17:00,26,3.7175,3.7195,3.7115,3.7145,59
20120701|2012-04-25 17:30,26,3.7125,3.7145,3.7115,3.7135,28
20120701|2012-04-25 18:00,26,3.714,3.7155,3.712,3.7125,13
20120701|2012-04-25 18:30,26,3.7145,3.716,3.7145,3.715,26
20120701|2012-04-25 19:00,26,3.716,3.7165,3.708,3.708,117
20120701|2012-04-25 19:30,26,3.708,3.7085,3.7,3.7,298
20120701|2012-04-25 20:00,26,3.6995,3.7085,3.696,3.705,1004
20120701|2012-04-25 20:30,26,3.705,3.705,3.697,3.701,217
20120701|2012-04-25 21:00,26,3.701,3.704,3.6985,3.702,122
20120701|2012-04-25 21:30,26,3.703,3.7045,3.7005,3.7035,302
20120701|2012-04-25 22:00,26,3.703,3.7115,3.703,3.7045,346
20120701|2012-04-25 22:30,26,3.705,3.706,3.704,3.705,26
20120701|2012-04-25 23:00,26,3.705,3.712,3.7045,3.71,77
20120701|2012-04-25 23:30,26,3.7095,3.713,3.7075,3.709,143
20120701|2012-04-26 00:00,26,3.71,3.713,3.7075,3.709,83
20120701|2012-04-26 00:30,26,3.708,3.714,3.7055,3.714,257
20120701|2012-04-26 01:00,26,3.714,3.7265,3.714,3.726,689
20120701|2012-04-26 01:30,26,3.7275,3.7325,3.725,3.7285,618
20120701|2012-04-26 02:00,26,3.728,3.7345,3.724,3.7335,473
20120701|2012-04-26 02:30,26,3.735,3.7425,3.7325,3.7355,558
20120701|2012-04-26 03:00,26,3.737,3.74,3.7335,3.735,418
20120701|2012-04-26 03:30,26,3.736,3.739,3.732,3.733,289
20120701|2012-04-26 04:00,26,3.7325,3.7345,3.73,3.7305,262
20120701|2012-04-26 04:30,26,3.73,3.736,3.728,3.7345,271
20120701|2012-04-26 05:00,26,3.733,3.7385,3.729,3.735,213
20120701|2012-04-26 05:30,26,3.7335,3.738,3.7305,3.737,243
20120701|2012-04-26 06:00,26,3.737,3.748,3.735,3.745,489
20120701|2012-04-26 06:30,26,3.745,3.746,3.734,3.7415,575
20120701|2012-04-26 07:00,26,3.742,3.7535,3.742,3.75,1181
20120701|2012-04-26 07:30,26,3.7495,3.75,3.7375,3.7445,818
20120701|2012-04-26 08:00,26,3.745,3.7455,3.738,3.74,442
20120701|2012-04-26 08:30,26,3.7395,3.743,3.733,3.7405,773
20120701|2012-04-26 09:00,26,3.743,3.753,3.7425,3.751,1236
20120701|2012-04-26 09:30,26,3.7515,3.778,3.749,3.7695,4299
20120701|2012-04-26 10:00,26,3.7695,3.777,3.7645,3.7765,1722
20120701|2012-04-26 10:30,26,3.777,3.777,3.767,3.767,1233
20120701|2012-04-26 11:00,26,3.767,3.7715,3.765,3.769,764
20120701|2012-04-26 11:30,26,3.7685,3.7745,3.7655,3.773,1313
20120701|2012-04-26 12:00,26,3.773,3.7775,3.7695,3.7775,629
20120701|2012-04-26 12:30,26,3.776,3.7845,3.776,3.7805,1037
20120701|2012-04-26 13:00,26,3.781,3.7895,3.7805,3.787,912
20120701|2012-04-26 13:30,26,3.7875,3.792,3.785,3.7875,628
20120701|2012-04-26 14:00,26,3.7865,3.7905,3.7825,3.7885,230
20120701|2012-04-26 14:30,26,3.7885,3.79,3.787,3.787,264
20120701|2012-04-26 15:00,26,3.788,3.788,3.7865,3.787,93
20120701|2012-04-26 15:30,26,3.7865,3.788,3.7825,3.7825,72
20120701|2012-04-26 16:00,26,3.7825,3.785,3.7815,3.7835,40
20120701|2012-04-26 17:00,27,3.779,3.779,3.77,3.772,345
20120701|2012-04-26 17:30,27,3.7715,3.7725,3.7695,3.772,101
20120701|2012-04-26 18:00,27,3.773,3.775,3.7705,3.773,123
20120701|2012-04-26 18:30,27,3.773,3.773,3.77,3.771,98
20120701|2012-04-26 19:00,27,3.771,3.771,3.765,3.77,263
20120701|2012-04-26 19:30,27,3.769,3.773,3.766,3.7675,390
20120701|2012-04-26 20:00,27,3.7675,3.769,3.759,3.7625,1387
20120701|2012-04-26 20:30,27,3.762,3.7655,3.76,3.7605,594
20120701|2012-04-26 21:00,27,3.7615,3.762,3.758,3.7595,317
20120701|2012-04-26 21:30,27,3.759,3.772,3.7565,3.772,519
20120701|2012-04-26 22:00,27,3.772,3.7725,3.766,3.7695,374
20120701|2012-04-26 22:30,27,3.77,3.772,3.7685,3.7705,356
20120701|2012-04-26 23:00,27,3.7705,3.775,3.7705,3.7715,276
20120701|2012-04-26 23:30,27,3.7715,3.775,3.7665,3.7745,415
20120701|2012-04-27 00:00,27,3.775,3.777,3.772,3.773,277
20120701|2012-04-27 00:30,27,3.773,3.774,3.7675,3.771,372
20120701|2012-04-27 01:00,27,3.7705,3.771,3.7635,3.7675,971
20120701|2012-04-27 01:30,27,3.767,3.767,3.7565,3.758,1205
20120701|2012-04-27 02:00,27,3.7575,3.766,3.7545,3.764,1017
20120701|2012-04-27 02:30,27,3.764,3.7735,3.7635,3.7735,1032
20120701|2012-04-27 03:00,27,3.774,3.786,3.771,3.7835,948
20120701|2012-04-27 03:30,27,3.7835,3.79,3.782,3.785,1025
20120701|2012-04-27 04:00,27,3.786,3.7895,3.782,3.789,901
20120701|2012-04-27 04:30,27,3.789,3.796,3.787,3.7875,1085
20120701|2012-04-27 05:00,27,3.787,3.79,3.7805,3.789,507
20120701|2012-04-27 05:30,27,3.7895,3.793,3.7845,3.785,788
20120701|2012-04-27 06:00,27,3.785,3.7925,3.785,3.7855,654
20120701|2012-04-27 06:30,27,3.7865,3.799,3.779,3.798,1596
20120701|2012-04-27 07:00,27,3.7975,3.809,3.796,3.808,2500
20120701|2012-04-27 07:30,27,3.808,3.8085,3.7945,3.8055,2755
20120701|2012-04-27 08:00,27,3.806,3.816,3.805,3.812,2851
20120701|2012-04-27 08:30,27,3.812,3.8185,3.7975,3.809,2702
20120701|2012-04-27 09:00,27,3.8085,3.812,3.797,3.8085,1875
20120701|2012-04-27 09:30,27,3.808,3.816,3.806,3.8135,1546
20120701|2012-04-27 10:00,27,3.814,3.8175,3.8095,3.8135,1017
20120701|2012-04-27 10:30,27,3.814,3.819,3.8115,3.815,1188
20120701|2012-04-27 11:00,27,3.815,3.8165,3.8115,3.816,701
20120701|2012-04-27 11:30,27,3.816,3.827,3.811,3.8245,2731
20120701|2012-04-27 12:00,27,3.825,3.8295,3.8225,3.8285,1177
20120701|2012-04-27 12:30,27,3.828,3.83,3.8265,3.828,560
20120701|2012-04-27 13:00,27,3.828,3.828,3.8255,3.8265,177
20120701|2012-04-27 13:30,27,3.8265,3.8295,3.8255,3.8295,167
20120701|2012-04-27 14:00,27,3.83,3.83,3.8275,3.8295,219
20120701|2012-04-27 14:30,27,3.83,3.8305,3.8265,3.827,301
20120701|2012-04-27 15:00,27,3.8265,3.83,3.8235,3.8285,259
20120701|2012-04-27 15:30,27,3.8285,3.8395,3.8285,3.8375,307
20120701|2012-04-27 16:00,27,3.8375,3.8395,3.8285,3.8335,81
20120701|2012-04-29 17:00,30,3.8365,3.84,3.831,3.836,282
20120701|2012-04-29 17:30,30,3.8355,3.8385,3.8355,3.8355,183
20120701|2012-04-29 18:00,30,3.8355,3.8375,3.8355,3.836,24
20120701|2012-04-29 18:30,30,3.836,3.8445,3.834,3.8435,326
20120701|2012-04-29 19:00,30,3.844,3.8445,3.83,3.835,720
20120701|2012-04-29 19:30,30,3.835,3.8375,3.8335,3.834,147
20120701|2012-04-29 20:00,30,3.8335,3.8365,3.8335,3.835,90
20120701|2012-04-29 20:30,30,3.8355,3.8395,3.8355,3.8385,173
20120701|2012-04-29 21:00,30,3.839,3.839,3.8345,3.8365,140
20120701|2012-04-29 21:30,30,3.8365,3.8375,3.833,3.834,172
20120701|2012-04-29 22:00,30,3.834,3.8345,3.832,3.833,64
20120701|2012-04-29 22:30,30,3.834,3.8345,3.8325,3.8325,31
20120701|2012-04-29 23:00,30,3.8335,3.8395,3.8335,3.835,129
20120701|2012-04-29 23:30,30,3.835,3.8445,3.8345,3.8425,467
20120701|2012-04-30 00:00,30,3.842,3.8465,3.8415,3.8465,380
20120701|2012-04-30 00:30,30,3.846,3.8515,3.846,3.8505,516
20120701|2012-04-30 01:00,30,3.85,3.8525,3.848,3.848,449
20120701|2012-04-30 01:30,30,3.848,3.859,3.847,3.858,803
20120701|2012-04-30 02:00,30,3.8585,3.8615,3.851,3.856,1029
20120701|2012-04-30 02:30,30,3.8565,3.859,3.8515,3.8545,851
20120701|2012-04-30 03:00,30,3.8535,3.856,3.8325,3.8345,2209
20120701|2012-04-30 03:30,30,3.835,3.836,3.814,3.826,2422
20120701|2012-04-30 04:00,30,3.826,3.829,3.814,3.814,1325
20120701|2012-04-30 04:30,30,3.815,3.817,3.803,3.815,1762
20120701|2012-04-30 05:00,30,3.8145,3.815,3.808,3.812,484
20120701|2012-04-30 05:30,30,3.812,3.814,3.8075,3.813,431
20120701|2012-04-30 06:00,30,3.8135,3.8185,3.8125,3.816,639
20120701|2012-04-30 06:30,30,3.816,3.8195,3.805,3.8055,750
20120701|2012-04-30 07:00,30,3.8055,3.8105,3.7965,3.8105,2192
20120701|2012-04-30 07:30,30,3.8095,3.819,3.799,3.8175,2559
20120701|2012-04-30 08:00,30,3.818,3.823,3.813,3.8215,1733
20120701|2012-04-30 08:30,30,3.8215,3.826,3.812,3.8155,3209
20120701|2012-04-30 09:00,30,3.816,3.8345,3.8155,3.8245,2751
20120701|2012-04-30 09:30,30,3.8245,3.8295,3.82,3.8215,1381
20120701|2012-04-30 10:00,30,3.821,3.8325,3.821,3.8315,2668
20120701|2012-04-30 10:30,30,3.831,3.832,3.8235,3.8235,1600
20120701|2012-04-30 11:00,30,3.824,3.8295,3.8215,3.829,1173
20120701|2012-04-30 11:30,30,3.8295,3.8305,3.8255,3.829,2571
20120701|2012-04-30 12:00,30,3.829,3.832,3.826,3.828,1136
20120701|2012-04-30 12:30,30,3.8275,3.8295,3.824,3.8295,670
20120701|2012-04-30 13:00,30,3.8285,3.832,3.827,3.8285,230
20120701|2012-04-30 13:30,30,3.8285,3.8315,3.8265,3.831,143
20120701|2012-04-30 14:00,30,3.8315,3.8365,3.8295,3.836,362
20120701|2012-04-30 14:30,30,3.836,3.839,3.836,3.8375,202
20120701|2012-04-30 15:00,30,3.8375,3.839,3.8365,3.8365,54
20120701|2012-04-30 15:30,30,3.8365,3.8385,3.835,3.837,45
20120701|2012-04-30 16:00,30,3.8385,3.8385,3.836,3.8365,95
20120701|2012-04-30 17:00,1,3.837,3.838,3.836,3.838,49
20120701|2012-04-30 17:30,1,3.8375,3.838,3.836,3.8375,26
20120701|2012-04-30 18:00,1,3.837,3.837,3.834,3.8345,35
20120701|2012-04-30 18:30,1,3.8345,3.837,3.8345,3.837,222
20120701|2012-04-30 19:00,1,3.837,3.84,3.8295,3.8305,458
20120701|2012-04-30 19:30,1,3.83,3.8305,3.8255,3.8255,167
20120701|2012-04-30 20:00,1,3.826,3.8265,3.818,3.819,632
20120701|2012-04-30 20:30,1,3.8195,3.8215,3.8155,3.816,343
20120701|2012-04-30 21:00,1,3.816,3.8255,3.816,3.8255,239
20120701|2012-04-30 21:30,1,3.8255,3.83,3.8225,3.823,332
20120701|2012-04-30 22:00,1,3.8235,3.824,3.8205,3.821,96
20120701|2012-04-30 22:30,1,3.821,3.8215,3.8175,3.8215,74
20120701|2012-04-30 23:00,1,3.8215,3.828,3.8195,3.827,247
20120701|2012-04-30 23:30,1,3.826,3.8265,3.8175,3.821,348
20120701|2012-05-01 00:00,1,3.821,3.8235,3.8205,3.8225,232
20120701|2012-05-01 00:30,1,3.8225,3.824,3.82,3.822,162
20120701|2012-05-01 01:00,1,3.822,3.8265,3.82,3.8245,373
20120701|2012-05-01 01:30,1,3.8245,3.8335,3.8215,3.833,470
20120701|2012-05-01 02:00,1,3.8325,3.8375,3.83,3.833,380
20120701|2012-05-01 02:30,1,3.833,3.8525,3.833,3.8515,1127
20120701|2012-05-01 03:00,1,3.85,3.8525,3.8385,3.84,973
20120701|2012-05-01 03:30,1,3.84,3.847,3.836,3.8425,457
20120701|2012-05-01 04:00,1,3.843,3.846,3.828,3.832,994
20120701|2012-05-01 04:30,1,3.8315,3.8315,3.812,3.817,1320
20120701|2012-05-01 05:00,1,3.8165,3.82,3.8135,3.8135,434
20120701|2012-05-01 05:30,1,3.8135,3.8255,3.8135,3.8255,408
20120701|2012-05-01 06:00,1,3.825,3.829,3.8245,3.828,324
20120701|2012-05-01 06:30,1,3.8275,3.836,3.825,3.8285,919
20120701|2012-05-01 07:00,1,3.828,3.83,3.817,3.829,1533
20120701|2012-05-01 07:30,1,3.8285,3.841,3.8275,3.834,1445
20120701|2012-05-01 08:00,1,3.834,3.8385,3.8285,3.834,879
20120701|2012-05-01 08:30,1,3.8345,3.836,3.8285,3.833,893
20120701|2012-05-01 09:00,1,3.8335,3.8555,3.833,3.844,4900
20120701|2012-05-01 09:30,1,3.8445,3.848,3.837,3.847,1839
20120701|2012-05-01 10:00,1,3.8475,3.849,3.8435,3.8455,936
20120701|2012-05-01 10:30,1,3.8445,3.846,3.8415,3.8435,1678
20120701|2012-05-01 11:00,1,3.8435,3.845,3.839,3.8425,876
20120701|2012-05-01 11:30,1,3.8415,3.845,3.84,3.844,1146
20120701|2012-05-01 12:00,1,3.8445,3.8445,3.8395,3.8435,940
20120701|2012-05-01 12:30,1,3.8435,3.844,3.8405,3.841,547
20120701|2012-05-01 13:00,1,3.841,3.842,3.8395,3.84,241
20120701|2012-05-01 13:30,1,3.84,3.8425,3.8395,3.8415,109
20120701|2012-05-01 14:00,1,3.8425,3.844,3.8405,3.841,154
20120701|2012-05-01 14:30,1,3.8415,3.842,3.838,3.839,182
20120701|2012-05-01 15:00,1,3.8385,3.841,3.838,3.838,83
20120701|2012-05-01 15:30,1,3.8375,3.8385,3.835,3.8385,65
20120701|2012-05-01 16:00,1,3.8385,3.839,3.8365,3.839,18
20120701|2012-05-01 17:00,2,3.8385,3.8395,3.836,3.8365,165
20120701|2012-05-01 17:30,2,3.836,3.838,3.8355,3.8375,38
20120701|2012-05-01 18:00,2,3.837,3.8385,3.835,3.8355,92
20120701|2012-05-01 18:30,2,3.8355,3.837,3.8345,3.835,98
20120701|2012-05-01 19:00,2,3.835,3.836,3.8335,3.835,252
20120701|2012-05-01 19:30,2,3.835,3.836,3.8235,3.825,589
20120701|2012-05-01 20:00,2,3.825,3.825,3.817,3.8185,2060
20120701|2012-05-01 20:30,2,3.8185,3.821,3.8135,3.8155,785
20120701|2012-05-01 21:00,2,3.815,3.816,3.81,3.8145,852
20120701|2012-05-01 21:30,2,3.8145,3.819,3.81,3.812,696
20120701|2012-05-01 22:00,2,3.8115,3.819,3.811,3.818,409
20120701|2012-05-01 22:30,2,3.817,3.821,3.817,3.819,194
20120701|2012-05-01 23:00,2,3.819,3.823,3.8185,3.8225,224
20120701|2012-05-01 23:30,2,3.822,3.823,3.821,3.8225,272
20120701|2012-05-02 00:00,2,3.8225,3.8235,3.821,3.8225,358
20120701|2012-05-02 00:30,2,3.8225,3.829,3.822,3.824,797
20120701|2012-05-02 01:00,2,3.824,3.825,3.8225,3.8245,381
20120701|2012-05-02 01:30,2,3.8235,3.824,3.8195,3.822,890
20120701|2012-05-02 02:00,2,3.822,3.829,3.822,3.8285,973
20120701|2012-05-02 02:30,2,3.8285,3.8335,3.8065,3.8135,2131
20120701|2012-05-02 03:00,2,3.8145,3.823,3.812,3.818,905
20120701|2012-05-02 03:30,2,3.818,3.826,3.818,3.826,612
20120701|2012-05-02 04:00,2,3.825,3.8255,3.816,3.8175,514
20120701|2012-05-02 04:30,2,3.817,3.818,3.8105,3.8135,1144
20120701|2012-05-02 05:00,2,3.8145,3.8145,3.7965,3.7965,2106
20120701|2012-05-02 05:30,2,3.7965,3.7985,3.7835,3.789,1271
20120701|2012-05-02 06:00,2,3.789,3.797,3.786,3.793,931
20120701|2012-05-02 06:30,2,3.792,3.7965,3.7865,3.792,1291
20120701|2012-05-02 07:00,2,3.7925,3.794,3.772,3.785,3930
20120701|2012-05-02 07:30,2,3.785,3.787,3.7755,3.778,1681
20120701|2012-05-02 08:00,2,3.778,3.781,3.7755,3.778,1060
20120701|2012-05-02 08:30,2,3.7775,3.784,3.775,3.7755,2375
20120701|2012-05-02 09:00,2,3.7755,3.7775,3.7665,3.7715,2383
20120701|2012-05-02 09:30,2,3.771,3.781,3.7675,3.778,1707
20120701|2012-05-02 10:00,2,3.778,3.7785,3.7735,3.776,1783
20120701|2012-05-02 10:30,2,3.7765,3.7835,3.776,3.78,1902
20120701|2012-05-02 11:00,2,3.78,3.79,3.778,3.786,1406
20120701|2012-05-02 11:30,2,3.7855,3.7895,3.783,3.787,1469
20120701|2012-05-02 12:00,2,3.787,3.7885,3.7805,3.782,661
20120701|2012-05-02 12:30,2,3.782,3.787,3.782,3.783,557
20120701|2012-05-02 13:00,2,3.7835,3.789,3.7835,3.788,258
20120701|2012-05-02 13:30,2,3.788,3.789,3.785,3.785,125
20120701|2012-05-02 14:00,2,3.7865,3.7865,3.7815,3.7855,164
20120701|2012-05-02 14:30,2,3.785,3.7865,3.785,3.7865,140
20120701|2012-05-02 15:00,2,3.7865,3.787,3.7825,3.783,121
20120701|2012-05-02 15:30,2,3.7835,3.786,3.782,3.7825,122
20120701|2012-05-02 16:00,2,3.783,3.789,3.783,3.789,23
20120701|2012-05-02 17:00,3,3.785,3.791,3.7825,3.7905,218
20120701|2012-05-02 17:30,3,3.7895,3.791,3.7865,3.7865,50
20120701|2012-05-02 18:00,3,3.787,3.7885,3.784,3.7845,76
20120701|2012-05-02 18:30,3,3.784,3.7855,3.78,3.781,134
20120701|2012-05-02 19:00,3,3.782,3.784,3.7805,3.7825,76
20120701|2012-05-02 19:30,3,3.7825,3.7895,3.781,3.7885,223
20120701|2012-05-02 20:00,3,3.7885,3.79,3.779,3.7795,992
20120701|2012-05-02 20:30,3,3.779,3.783,3.7775,3.782,460
20120701|2012-05-02 21:00,3,3.781,3.781,3.773,3.7755,425
20120701|2012-05-02 21:30,3,3.7755,3.779,3.775,3.7775,311
20120701|2012-05-02 22:00,3,3.7775,3.7775,3.7735,3.7745,489
20120701|2012-05-02 22:30,3,3.775,3.78,3.7735,3.779,266
20120701|2012-05-02 23:00,3,3.7785,3.7795,3.774,3.776,175
20120701|2012-05-02 23:30,3,3.7755,3.776,3.7735,3.774,248
20120701|2012-05-03 00:00,3,3.7745,3.775,3.77,3.773,501
20120701|2012-05-03 00:30,3,3.7735,3.775,3.7685,3.769,701
20120701|2012-05-03 01:00,3,3.769,3.77,3.765,3.7685,692
20120701|2012-05-03 01:30,3,3.768,3.7695,3.762,3.764,706
20120701|2012-05-03 02:00,3,3.7645,3.7785,3.764,3.7755,1096
20120701|2012-05-03 02:30,3,3.776,3.779,3.7665,3.7675,878
20120701|2012-05-03 03:00,3,3.768,3.775,3.7675,3.77,541
20120701|2012-05-03 03:30,3,3.7695,3.775,3.768,3.773,798
20120701|2012-05-03 04:00,3,3.772,3.773,3.7555,3.7585,1081
20120701|2012-05-03 04:30,3,3.759,3.762,3.754,3.7605,675
20120701|2012-05-03 05:00,3,3.7605,3.764,3.755,3.761,660
20120701|2012-05-03 05:30,3,3.7615,3.763,3.752,3.758,497
20120701|2012-05-03 06:00,3,3.758,3.769,3.758,3.7645,752
20120701|2012-05-03 06:30,3,3.765,3.766,3.7585,3.7625,725
20120701|2012-05-03 07:00,3,3.763,3.7685,3.755,3.7655,1456
20120701|2012-05-03 07:30,3,3.766,3.7825,3.7625,3.7725,4628
20120701|2012-05-03 08:00,3,3.772,3.7745,3.759,3.7595,1490
20120701|2012-05-03 08:30,3,3.7595,3.7655,3.7565,3.759,1774
20120701|2012-05-03 09:00,3,3.757,3.7575,3.7275,3.7395,7105
20120701|2012-05-03 09:30,3,3.7395,3.742,3.7335,3.7395,2535
20120701|2012-05-03 10:00,3,3.739,3.7445,3.7335,3.743,1222
20120701|2012-05-03 10:30,3,3.743,3.744,3.734,3.7405,1174
20120701|2012-05-03 11:00,3,3.74,3.741,3.736,3.7395,593
20120701|2012-05-03 11:30,3,3.7385,3.741,3.735,3.736,1159
20120701|2012-05-03 12:00,3,3.736,3.737,3.733,3.734,785
20120701|2012-05-03 12:30,3,3.7335,3.7355,3.73,3.7345,559
20120701|2012-05-03 13:00,3,3.734,3.737,3.733,3.7355,253
20120701|2012-05-03 13:30,3,3.7345,3.7365,3.734,3.735,116
20120701|2012-05-03 14:00,3,3.7345,3.7375,3.7325,3.7345,334
20120701|2012-05-03 14:30,3,3.7345,3.737,3.7345,3.7365,177
20120701|2012-05-03 15:00,3,3.737,3.738,3.7355,3.7365,73
20120701|2012-05-03 15:30,3,3.737,3.74,3.7355,3.737,136
20120701|2012-05-03 16:00,3,3.738,3.738,3.735,3.7365,61
20120701|2012-05-03 17:00,4,3.736,3.7395,3.736,3.737,37
20120701|2012-05-03 17:30,4,3.738,3.7385,3.7365,3.737,25
20120701|2012-05-03 18:00,4,3.7375,3.7385,3.736,3.736,62
20120701|2012-05-03 18:30,4,3.7365,3.7385,3.734,3.7375,112
20120701|2012-05-03 19:00,4,3.7365,3.7395,3.736,3.738,113
20120701|2012-05-03 19:30,4,3.7385,3.743,3.737,3.7415,337
20120701|2012-05-03 20:00,4,3.742,3.7495,3.7405,3.748,1088
20120701|2012-05-03 20:30,4,3.748,3.752,3.745,3.7485,604
20120701|2012-05-03 21:00,4,3.748,3.7535,3.7475,3.7515,309
20120701|2012-05-03 21:30,4,3.751,3.7535,3.747,3.751,433
20120701|2012-05-03 22:00,4,3.751,3.7535,3.7495,3.751,451
20120701|2012-05-03 22:30,4,3.7515,3.7515,3.7485,3.749,137
20120701|2012-05-03 23:00,4,3.75,3.7505,3.748,3.749,128
20120701|2012-05-03 23:30,4,3.7485,3.749,3.7445,3.747,225
20120701|2012-05-04 00:00,4,3.747,3.751,3.7455,3.7505,218
20120701|2012-05-04 00:30,4,3.751,3.7525,3.748,3.7515,444
20120701|2012-05-04 01:00,4,3.7515,3.7525,3.7495,3.7515,262
20120701|2012-05-04 01:30,4,3.7515,3.755,3.751,3.7525,606
20120701|2012-05-04 02:00,4,3.753,3.754,3.7425,3.7445,1180
20120701|2012-05-04 02:30,4,3.7445,3.745,3.7325,3.736,1058
20120701|2012-05-04 03:00,4,3.736,3.7385,3.731,3.736,1119
20120701|2012-05-04 03:30,4,3.736,3.737,3.7245,3.73,1237
20120701|2012-05-04 04:00,4,3.7305,3.74,3.7305,3.7355,640
20120701|2012-05-04 04:30,4,3.7355,3.738,3.7345,3.7375,417
20120701|2012-05-04 05:00,4,3.7365,3.7425,3.7345,3.741,424
20120701|2012-05-04 05:30,4,3.7415,3.7495,3.7375,3.7485,658
20120701|2012-05-04 06:00,4,3.749,3.7505,3.745,3.7465,558
20120701|2012-05-04 06:30,4,3.746,3.7485,3.74,3.7435,1309
20120701|2012-05-04 07:00,4,3.7435,3.744,3.729,3.733,1690
20120701|2012-05-04 07:30,4,3.7325,3.7525,3.726,3.736,4792
20120701|2012-05-04 08:00,4,3.7365,3.743,3.7355,3.7375,1573
20120701|2012-05-04 08:30,4,3.7375,3.7515,3.7355,3.7475,2017
20120701|2012-05-04 09:00,4,3.7475,3.753,3.7345,3.736,2752
20120701|2012-05-04 09:30,4,3.7365,3.739,3.7025,3.707,7030
20120701|2012-05-04 10:00,4,3.707,3.715,3.705,3.7095,2738
20120701|2012-05-04 10:30,4,3.7105,3.7155,3.705,3.711,2255
20120701|2012-05-04 11:00,4,3.7105,3.715,3.71,3.7145,1133
20120701|2012-05-04 11:30,4,3.7145,3.724,3.7135,3.723,1763
20120701|2012-05-04 12:00,4,3.723,3.7275,3.719,3.723,1062
20120701|2012-05-04 12:30,4,3.723,3.725,3.7195,3.725,605
20120701|2012-05-04 13:00,4,3.725,3.725,3.7195,3.72,218
20120701|2012-05-04 13:30,4,3.7195,3.7205,3.714,3.719,253
20120701|2012-05-04 14:00,4,3.72,3.721,3.719,3.7195,94
20120701|2012-05-04 14:30,4,3.7195,3.72,3.715,3.715,205
20120701|2012-05-04 15:00,4,3.7155,3.7185,3.714,3.7165,123
20120701|2012-05-04 15:30,4,3.7175,3.719,3.716,3.717,58
20120701|2012-05-04 16:00,4,3.718,3.7235,3.718,3.722,72
20120701|2012-05-06 17:00,7,3.7075,3.709,3.6695,3.6735,519
20120701|2012-05-06 17:30,7,3.672,3.704,3.6665,3.6895,574
20120701|2012-05-06 18:00,7,3.69,3.691,3.6745,3.6755,252
20120701|2012-05-06 18:30,7,3.676,3.6835,3.673,3.6785,319
20120701|2012-05-06 19:00,7,3.6775,3.6865,3.674,3.6855,377
20120701|2012-05-06 19:30,7,3.686,3.6935,3.681,3.6915,656
20120701|2012-05-06 20:00,7,3.691,3.6935,3.6735,3.68,1383
20120701|2012-05-06 20:30,7,3.681,3.685,3.6765,3.6765,530
20120701|2012-05-06 21:00,7,3.6765,3.6805,3.6765,3.677,234
20120701|2012-05-06 21:30,7,3.6775,3.682,3.677,3.6785,235
20120701|2012-05-06 22:00,7,3.6785,3.6845,3.6785,3.68,396
20120701|2012-05-06 22:30,7,3.68,3.6835,3.68,3.6835,51
20120701|2012-05-06 23:00,7,3.6815,3.685,3.6805,3.685,130
20120701|2012-05-06 23:30,7,3.685,3.686,3.6795,3.684,269
20120701|2012-05-07 00:00,7,3.684,3.6855,3.681,3.684,191
20120701|2012-05-07 00:30,7,3.683,3.684,3.6785,3.682,318
20120701|2012-05-07 01:00,7,3.682,3.6865,3.6805,3.685,451
20120701|2012-05-07 01:30,7,3.684,3.6865,3.681,3.685,529
20120701|2012-05-07 02:00,7,3.6845,3.6895,3.6825,3.6875,423
20120701|2012-05-07 02:30,7,3.688,3.696,3.686,3.6875,725
20120701|2012-05-07 03:00,7,3.688,3.694,3.6845,3.693,448
20120701|2012-05-07 03:30,7,3.693,3.699,3.6885,3.6975,380
20120701|2012-05-07 04:00,7,3.6975,3.7125,3.695,3.711,1027
20120701|2012-05-07 04:30,7,3.7105,3.719,3.709,3.718,522
20120701|2012-05-07 05:00,7,3.7185,3.721,3.7125,3.7145,454
20120701|2012-05-07 05:30,7,3.7155,3.723,3.715,3.7155,458
20120701|2012-05-07 06:00,7,3.7155,3.7205,3.7115,3.719,280
20120701|2012-05-07 06:30,7,3.7195,3.722,3.7135,3.7155,360
20120701|2012-05-07 07:00,7,3.7155,3.723,3.715,3.7195,787
20120701|2012-05-07 07:30,7,3.7195,3.732,3.7195,3.722,1309
20120701|2012-05-07 08:00,7,3.7225,3.731,3.722,3.729,847
20120701|2012-05-07 08:30,7,3.729,3.7345,3.722,3.7255,1306
20120701|2012-05-07 09:00,7,3.7265,3.729,3.714,3.715,1127
20120701|2012-05-07 09:30,7,3.715,3.72,3.709,3.718,1747
20120701|2012-05-07 10:00,7,3.718,3.728,3.718,3.723,1081
20120701|2012-05-07 10:30,7,3.7235,3.73,3.723,3.727,699
20120701|2012-05-07 11:00,7,3.727,3.733,3.7265,3.7325,902
20120701|2012-05-07 11:30,7,3.7325,3.7785,3.732,3.7745,6773
20120701|2012-05-07 12:00,7,3.774,3.776,3.759,3.7615,1669
20120701|2012-05-07 12:30,7,3.761,3.768,3.761,3.7635,705
20120701|2012-05-07 13:00,7,3.7635,3.7675,3.7565,3.757,467
20120701|2012-05-07 13:30,7,3.758,3.761,3.7565,3.758,253
20120701|2012-05-07 14:00,7,3.7585,3.7595,3.7575,3.758,118
20120701|2012-05-07 14:30,7,3.758,3.76,3.7565,3.7575,225
20120701|2012-05-07 15:00,7,3.757,3.759,3.7555,3.7575,149
20120701|2012-05-07 15:30,7,3.758,3.759,3.756,3.756,75
20120701|2012-05-07 16:00,7,3.757,3.7605,3.756,3.7595,38
20120701|2012-05-07 17:00,8,3.7655,3.7655,3.7585,3.759,199
20120701|2012-05-07 17:30,8,3.7595,3.76,3.759,3.7595,41
20120701|2012-05-07 18:00,8,3.7595,3.7595,3.754,3.755,142
20120701|2012-05-07 18:30,8,3.755,3.759,3.755,3.7575,144
20120701|2012-05-07 19:00,8,3.757,3.7575,3.743,3.7445,818
20120701|2012-05-07 19:30,8,3.7445,3.747,3.738,3.7395,610
20120701|2012-05-07 20:00,8,3.739,3.7455,3.735,3.7425,2038
20120701|2012-05-07 20:30,8,3.742,3.7445,3.738,3.7385,639
20120701|2012-05-07 21:00,8,3.739,3.742,3.738,3.7395,249
20120701|2012-05-07 21:30,8,3.74,3.742,3.736,3.7405,512
20120701|2012-05-07 22:00,8,3.7405,3.7415,3.736,3.738,239
20120701|2012-05-07 22:30,8,3.738,3.7405,3.737,3.74,121
20120701|2012-05-07 23:00,8,3.74,3.7445,3.7395,3.744,194
20120701|2012-05-07 23:30,8,3.744,3.748,3.743,3.744,468
20120701|2012-05-08 00:00,8,3.7445,3.745,3.7415,3.744,237
20120701|2012-05-08 00:30,8,3.744,3.7475,3.742,3.7455,657
20120701|2012-05-08 01:00,8,3.7455,3.7475,3.7395,3.7395,593
20120701|2012-05-08 01:30,8,3.739,3.739,3.7275,3.7285,1727
20120701|2012-05-08 02:00,8,3.7285,3.7285,3.7155,3.7155,1639
20120701|2012-05-08 02:30,8,3.7155,3.7225,3.7125,3.7195,1265
20120701|2012-05-08 03:00,8,3.7195,3.7195,3.701,3.7045,1472
20120701|2012-05-08 03:30,8,3.7045,3.705,3.697,3.703,1041
20120701|2012-05-08 04:00,8,3.7025,3.7075,3.6985,3.701,708
20120701|2012-05-08 04:30,8,3.7,3.702,3.69,3.697,1264
20120701|2012-05-08 05:00,8,3.697,3.7,3.6945,3.7,543
20120701|2012-05-08 05:30,8,3.6995,3.7015,3.6965,3.698,685
20120701|2012-05-08 06:00,8,3.6985,3.7055,3.697,3.703,665
20120701|2012-05-08 06:30,8,3.703,3.718,3.6995,3.717,1492
20120701|2012-05-08 07:00,8,3.717,3.7175,3.6825,3.685,3714
20120701|2012-05-08 07:30,8,3.6845,3.696,3.683,3.6925,2104
20120701|2012-05-08 08:00,8,3.692,3.695,3.686,3.689,1310
20120701|2012-05-08 08:30,8,3.6895,3.6905,3.669,3.6725,3547
20120701|2012-05-08 09:00,8,3.672,3.675,3.659,3.666,4042
20120701|2012-05-08 09:30,8,3.665,3.6685,3.6575,3.6655,3155
20120701|2012-05-08 10:00,8,3.6655,3.6705,3.6565,3.6685,2777
20120701|2012-05-08 10:30,8,3.6685,3.6875,3.668,3.6815,3648
20120701|2012-05-08 11:00,8,3.681,3.684,3.671,3.671,1327
20120701|2012-05-08 11:30,8,3.671,3.6815,3.671,3.676,2182
20120701|2012-05-08 12:00,8,3.676,3.6785,3.6735,3.678,1059
20120701|2012-05-08 12:30,8,3.678,3.6845,3.6755,3.679,861
20120701|2012-05-08 13:00,8,3.68,3.682,3.6755,3.6795,282
20120701|2012-05-08 13:30,8,3.6805,3.6885,3.68,3.688,627
20120701|2012-05-08 14:00,8,3.688,3.695,3.685,3.691,609
20120701|2012-05-08 14:30,8,3.692,3.693,3.6855,3.6895,366
20120701|2012-05-08 15:00,8,3.6895,3.691,3.682,3.6885,263
20120701|2012-05-08 15:30,8,3.6885,3.6925,3.687,3.688,192
20120701|2012-05-08 16:00,8,3.691,3.693,3.6905,3.691,18
20120701|2012-05-08 17:00,9,3.689,3.693,3.6875,3.6915,76
20120701|2012-05-08 17:30,9,3.6905,3.6905,3.686,3.6885,159
20120701|2012-05-08 18:00,9,3.688,3.69,3.685,3.688,108
20120701|2012-05-08 18:30,9,3.6875,3.6875,3.681,3.6815,225
20120701|2012-05-08 19:00,9,3.6815,3.687,3.6805,3.6855,321
20120701|2012-05-08 19:30,9,3.685,3.686,3.6775,3.684,392
20120701|2012-05-08 20:00,9,3.684,3.6945,3.684,3.69,1480
20120701|2012-05-08 20:30,9,3.6895,3.692,3.68,3.6865,744
20120701|2012-05-08 21:00,9,3.685,3.687,3.6775,3.6805,484
20120701|2012-05-08 21:30,9,3.679,3.6815,3.6645,3.669,894
20120701|2012-05-08 22:00,9,3.6695,3.6775,3.668,3.675,469
20120701|2012-05-08 22:30,9,3.675,3.675,3.6645,3.6655,218
20120701|2012-05-08 23:00,9,3.664,3.669,3.6635,3.6645,279
20120701|2012-05-08 23:30,9,3.6645,3.6645,3.653,3.6535,711
20120701|2012-05-09 00:00,9,3.654,3.6595,3.65,3.6585,696
20120701|2012-05-09 00:30,9,3.6585,3.666,3.6545,3.666,1583
20120701|2012-05-09 01:00,9,3.665,3.674,3.6615,3.674,1082
20120701|2012-05-09 01:30,9,3.6735,3.6765,3.67,3.6735,1005
20120701|2012-05-09 02:00,9,3.6735,3.6735,3.6575,3.6605,1512
20120701|2012-05-09 02:30,9,3.6595,3.6725,3.659,3.6695,993
20120701|2012-05-09 03:00,9,3.6695,3.6805,3.6655,3.67,1517
20120701|2012-05-09 03:30,9,3.67,3.6715,3.658,3.6615,1303
20120701|2012-05-09 04:00,9,3.6615,3.662,3.651,3.652,1469
20120701|2012-05-09 04:30,9,3.652,3.6585,3.636,3.639,2853
20120701|2012-05-09 05:00,9,3.639,3.645,3.633,3.6425,1480
20120701|2012-05-09 05:30,9,3.6425,3.646,3.636,3.6375,688
20120701|2012-05-09 06:00,9,3.6375,3.638,3.6165,3.6215,2490
20120701|2012-05-09 06:30,9,3.6215,3.632,3.619,3.6275,1569
20120701|2012-05-09 07:00,9,3.628,3.6285,3.61,3.619,3489
20120701|2012-05-09 07:30,9,3.619,3.6295,3.6155,3.624,2082
20120701|2012-05-09 08:00,9,3.624,3.634,3.6225,3.63,2061
20120701|2012-05-09 08:30,9,3.629,3.6325,3.6205,3.6245,2327
20120701|2012-05-09 09:00,9,3.6245,3.6335,3.618,3.6205,3223
20120701|2012-05-09 09:30,9,3.6215,3.64,3.619,3.634,3598
20120701|2012-05-09 10:00,9,3.634,3.658,3.63,3.6545,5017
20120701|2012-05-09 10:30,9,3.6545,3.6615,3.645,3.6575,2328
20120701|2012-05-09 11:00,9,3.6575,3.6575,3.651,3.6565,1185
20120701|2012-05-09 11:30,9,3.656,3.662,3.6505,3.6595,3760
20120701|2012-05-09 12:00,9,3.66,3.6735,3.658,3.668,1344
20120701|2012-05-09 12:30,9,3.6685,3.679,3.667,3.672,1289
20120701|2012-05-09 13:00,9,3.6725,3.6745,3.6655,3.6725,396
20120701|2012-05-09 13:30,9,3.673,3.6735,3.6625,3.663,254
20120701|2012-05-09 14:00,9,3.6635,3.665,3.6595,3.66,399
20120701|2012-05-09 14:30,9,3.6605,3.666,3.6595,3.6625,283
20120701|2012-05-09 15:00,9,3.663,3.6695,3.6595,3.6675,195
20120701|2012-05-09 15:30,9,3.667,3.667,3.6595,3.6595,118
20120701|2012-05-09 16:00,9,3.66,3.661,3.6595,3.6595,190
20120701|2012-05-09 17:00,10,3.662,3.662,3.6595,3.6605,126
20120701|2012-05-09 17:30,10,3.6615,3.6625,3.66,3.6615,63
20120701|2012-05-09 18:00,10,3.6615,3.665,3.661,3.6635,75
20120701|2012-05-09 18:30,10,3.6645,3.6645,3.6595,3.6625,143
20120701|2012-05-09 19:00,10,3.662,3.662,3.651,3.6565,508
20120701|2012-05-09 19:30,10,3.6565,3.67,3.6545,3.6685,820
20120701|2012-05-09 20:00,10,3.669,3.672,3.665,3.67,1463
20120701|2012-05-09 20:30,10,3.6705,3.68,3.6705,3.6755,909
20120701|2012-05-09 21:00,10,3.6765,3.682,3.676,3.6795,702
20120701|2012-05-09 21:30,10,3.68,3.6845,3.6775,3.682,619
20120701|2012-05-09 22:00,10,3.6825,3.6835,3.6615,3.67,1686
20120701|2012-05-09 22:30,10,3.67,3.6725,3.669,3.671,250
20120701|2012-05-09 23:00,10,3.671,3.676,3.67,3.6745,159
20120701|2012-05-09 23:30,10,3.6745,3.6855,3.6745,3.6835,1078
20120701|2012-05-10 00:00,10,3.684,3.6865,3.681,3.681,571
20120701|2012-05-10 00:30,10,3.681,3.692,3.68,3.6875,944
20120701|2012-05-10 01:00,10,3.6885,3.6915,3.6845,3.6865,457
20120701|2012-05-10 01:30,10,3.6865,3.693,3.6855,3.692,661
20120701|2012-05-10 02:00,10,3.6915,3.693,3.681,3.6905,1339
20120701|2012-05-10 02:30,10,3.691,3.691,3.685,3.6875,510
20120701|2012-05-10 03:00,10,3.6885,3.689,3.666,3.6675,1567
20120701|2012-05-10 03:30,10,3.667,3.675,3.6665,3.671,782
20120701|2012-05-10 04:00,10,3.6705,3.6715,3.654,3.6545,1368
20120701|2012-05-10 04:30,10,3.6535,3.6585,3.653,3.6545,1091
20120701|2012-05-10 05:00,10,3.654,3.6595,3.6435,3.656,1889
20120701|2012-05-10 05:30,10,3.6555,3.6685,3.655,3.6645,1530
20120701|2012-05-10 06:00,10,3.6645,3.668,3.659,3.666,639
20120701|2012-05-10 06:30,10,3.665,3.681,3.6645,3.6775,1511
20120701|2012-05-10 07:00,10,3.6785,3.6915,3.676,3.6895,1505
20120701|2012-05-10 07:30,10,3.689,3.707,3.6865,3.692,3532
20120701|2012-05-10 08:00,10,3.6915,3.7135,3.689,3.7105,2994
20120701|2012-05-10 08:30,10,3.7105,3.711,3.6985,3.702,1918
20120701|2012-05-10 09:00,10,3.7015,3.7045,3.688,3.69,2426
20120701|2012-05-10 09:30,10,3.6895,3.6925,3.6755,3.678,3246
20120701|2012-05-10 10:00,10,3.678,3.688,3.6715,3.687,2136
20120701|2012-05-10 10:30,10,3.687,3.6945,3.6815,3.6845,1699
20120701|2012-05-10 11:00,10,3.6835,3.6865,3.6775,3.683,1243
20120701|2012-05-10 11:30,10,3.6835,3.692,3.682,3.691,1545
20120701|2012-05-10 12:00,10,3.6905,3.696,3.6905,3.692,837
20120701|2012-05-10 12:30,10,3.6925,3.693,3.6905,3.691,540
20120701|2012-05-10 13:00,10,3.6915,3.6915,3.6855,3.687,272
20120701|2012-05-10 13:30,10,3.686,3.6875,3.6845,3.685,174
20120701|2012-05-10 14:00,10,3.685,3.6865,3.6815,3.6825,130
20120701|2012-05-10 14:30,10,3.683,3.6835,3.678,3.6815,294
20120701|2012-05-10 15:00,10,3.68,3.6855,3.68,3.684,116
20120701|2012-05-10 15:30,10,3.6835,3.6845,3.674,3.6745,249
20120701|2012-05-10 16:00,10,3.675,3.675,3.672,3.673,218
20120701|2012-05-10 17:00,11,3.6795,3.6795,3.6665,3.675,292
20120701|2012-05-10 17:30,11,3.675,3.676,3.672,3.6745,62
20120701|2012-05-10 18:00,11,3.675,3.6785,3.672,3.6755,204
20120701|2012-05-10 18:30,11,3.6755,3.6755,3.667,3.667,246
20120701|2012-05-10 19:00,11,3.6665,3.6775,3.6645,3.6775,403
20120701|2012-05-10 19:30,11,3.678,3.6835,3.6725,3.678,701
20120701|2012-05-10 20:00,11,3.678,3.6795,3.6595,3.6605,1255
20120701|2012-05-10 20:30,11,3.66,3.6705,3.66,3.667,1440
20120701|2012-05-10 21:00,11,3.666,3.6715,3.6585,3.669,1007
20120701|2012-05-10 21:30,11,3.6695,3.679,3.668,3.6735,786
20120701|2012-05-10 22:00,11,3.673,3.676,3.669,3.6735,361
20120701|2012-05-10 22:30,11,3.6725,3.675,3.67,3.671,253
20120701|2012-05-10 23:00,11,3.671,3.6735,3.667,3.668,226
20120701|2012-05-10 23:30,11,3.667,3.6675,3.663,3.6645,365
20120701|2012-05-11 00:00,11,3.6645,3.6755,3.6635,3.671,363
20120701|2012-05-11 00:30,11,3.672,3.6735,3.6615,3.665,1070
20120701|2012-05-11 01:00,11,3.6645,3.6645,3.654,3.661,1317
20120701|2012-05-11 01:30,11,3.6615,3.6655,3.6585,3.6595,831
20120701|2012-05-11 02:00,11,3.659,3.6605,3.6395,3.64,2799
20120701|2012-05-11 02:30,11,3.6395,3.6465,3.635,3.642,1807
20120701|2012-05-11 03:00,11,3.6415,3.653,3.6395,3.652,1094
20120701|2012-05-11 03:30,11,3.652,3.6585,3.649,3.6505,1375
20120701|2012-05-11 04:00,11,3.6505,3.6515,3.6415,3.6415,669
20120701|2012-05-11 04:30,11,3.6415,3.643,3.635,3.64,1666
20120701|2012-05-11 05:00,11,3.6405,3.647,3.6365,3.6405,950
20120701|2012-05-11 05:30,11,3.64,3.641,3.6235,3.626,2498
20120701|2012-05-11 06:00,11,3.6255,3.629,3.6165,3.626,1872
20120701|2012-05-11 06:30,11,3.6255,3.6325,3.6245,3.6295,1089
20120701|2012-05-11 07:00,11,3.63,3.6305,3.6205,3.6235,1668
20120701|2012-05-11 07:30,11,3.625,3.637,3.623,3.6275,1911
20120701|2012-05-11 08:00,11,3.6285,3.6365,3.6265,3.6305,1330
20120701|2012-05-11 08:30,11,3.6305,3.6475,3.6265,3.6445,2560
20120701|2012-05-11 09:00,11,3.645,3.66,3.644,3.6525,2898
20120701|2012-05-11 09:30,11,3.6525,3.6575,3.649,3.6515,1676
20120701|2012-05-11 10:00,11,3.652,3.6555,3.646,3.6545,1522
20120701|2012-05-11 10:30,11,3.655,3.6585,3.643,3.646,1708
20120701|2012-05-11 11:00,11,3.646,3.65,3.645,3.6485,566
20120701|2012-05-11 11:30,11,3.649,3.649,3.645,3.648,748
20120701|2012-05-11 12:00,11,3.648,3.648,3.63,3.637,2117
20120701|2012-05-11 12:30,11,3.6365,3.64,3.6315,3.6345,923
20120701|2012-05-11 13:00,11,3.6345,3.637,3.6315,3.634,325
20120701|2012-05-11 13:30,11,3.6335,3.6345,3.6285,3.629,747
20120701|2012-05-11 14:00,11,3.629,3.636,3.625,3.63,509
20120701|2012-05-11 14:30,11,3.63,3.631,3.623,3.628,272
20120701|2012-05-11 15:00,11,3.6285,3.632,3.6285,3.629,197
20120701|2012-05-11 15:30,11,3.6295,3.631,3.629,3.6305,40
20120701|2012-05-11 16:00,11,3.631,3.632,3.6285,3.629,39
20120701|2012-05-13 17:00,14,3.648,3.6705,3.643,3.653,1754
20120701|2012-05-13 17:30,14,3.6525,3.664,3.65,3.658,453
20120701|2012-05-13 18:00,14,3.6575,3.658,3.653,3.6565,139
20120701|2012-05-13 18:30,14,3.656,3.6565,3.653,3.6545,189
20120701|2012-05-13 19:00,14,3.6545,3.672,3.65,3.6695,973
20120701|2012-05-13 19:30,14,3.669,3.6745,3.665,3.67,501
20120701|2012-05-13 20:00,14,3.6705,3.6725,3.6545,3.6595,1355
20120701|2012-05-13 20:30,14,3.6595,3.6595,3.612,3.6215,4857
20120701|2012-05-13 21:00,14,3.6215,3.627,3.614,3.6145,1643
20120701|2012-05-13 21:30,14,3.6145,3.619,3.608,3.6175,1657
20120701|2012-05-13 22:00,14,3.617,3.62,3.613,3.6145,474
20120701|2012-05-13 22:30,14,3.615,3.6195,3.615,3.618,180
20120701|2012-05-13 23:00,14,3.618,3.62,3.617,3.6195,120
20120701|2012-05-13 23:30,14,3.6195,3.62,3.614,3.6145,288
20120701|2012-05-14 00:00,14,3.6145,3.6175,3.612,3.6155,266
20120701|2012-05-14 00:30,14,3.6155,3.6185,3.6005,3.6005,2022
20120701|2012-05-14 01:00,14,3.6005,3.6105,3.6,3.605,1425
20120701|2012-05-14 01:30,14,3.6045,3.608,3.601,3.604,1022
20120701|2012-05-14 02:00,14,3.6035,3.605,3.5905,3.5935,1872
20120701|2012-05-14 02:30,14,3.593,3.593,3.5755,3.5855,2777
20120701|2012-05-14 03:00,14,3.5865,3.5865,3.5625,3.564,2836
20120701|2012-05-14 03:30,14,3.5635,3.564,3.55,3.551,2332
20120701|2012-05-14 04:00,14,3.5505,3.575,3.5475,3.575,2047
20120701|2012-05-14 04:30,14,3.5745,3.5745,3.5615,3.562,1245
20120701|2012-05-14 05:00,14,3.5635,3.5685,3.5585,3.5645,1247
20120701|2012-05-14 05:30,14,3.565,3.5705,3.563,3.564,950
20120701|2012-05-14 06:00,14,3.564,3.574,3.5625,3.5705,767
20120701|2012-05-14 06:30,14,3.57,3.578,3.568,3.577,1350
20120701|2012-05-14 07:00,14,3.577,3.58,3.562,3.5655,2515
20120701|2012-05-14 07:30,14,3.5655,3.572,3.561,3.5675,1156
20120701|2012-05-14 08:00,14,3.568,3.574,3.5635,3.5665,1105
20120701|2012-05-14 08:30,14,3.5665,3.571,3.552,3.566,2749
20120701|2012-05-14 09:00,14,3.566,3.5685,3.553,3.556,1919
20120701|2012-05-14 09:30,14,3.5555,3.5665,3.555,3.5635,2085
20120701|2012-05-14 10:00,14,3.564,3.572,3.56,3.568,1619
20120701|2012-05-14 10:30,14,3.5685,3.5685,3.556,3.562,1637
20120701|2012-05-14 11:00,14,3.5625,3.567,3.56,3.5635,1516
20120701|2012-05-14 11:30,14,3.5635,3.5635,3.5525,3.553,2522
20120701|2012-05-14 12:00,14,3.553,3.553,3.5425,3.546,3457
20120701|2012-05-14 12:30,14,3.546,3.547,3.5435,3.5455,1244
20120701|2012-05-14 13:00,14,3.545,3.547,3.542,3.542,536
20120701|2012-05-14 13:30,14,3.5425,3.5425,3.5255,3.5255,1171
20120701|2012-05-14 14:00,14,3.525,3.5265,3.5185,3.523,795
20120701|2012-05-14 14:30,14,3.524,3.5275,3.5185,3.5195,440
20120701|2012-05-14 15:00,14,3.52,3.521,3.5155,3.517,233
20120701|2012-05-14 15:30,14,3.5175,3.5175,3.501,3.513,518
20120701|2012-05-14 16:00,14,3.5135,3.5165,3.512,3.5145,95
20120701|2012-05-14 17:00,15,3.5125,3.522,3.5125,3.522,341
20120701|2012-05-14 17:30,15,3.522,3.525,3.518,3.525,132
20120701|2012-05-14 18:00,15,3.5235,3.5275,3.5225,3.527,112
20120701|2012-05-14 18:30,15,3.527,3.53,3.5255,3.529,257
20120701|2012-05-14 19:00,15,3.529,3.5365,3.526,3.531,807
20120701|2012-05-14 19:30,15,3.5305,3.533,3.526,3.532,737
20120701|2012-05-14 20:00,15,3.532,3.5355,3.5155,3.531,3084
20120701|2012-05-14 20:30,15,3.5315,3.535,3.5255,3.5335,1038
20120701|2012-05-14 21:00,15,3.533,3.545,3.533,3.5345,1180
20120701|2012-05-14 21:30,15,3.5345,3.5355,3.5305,3.535,439
20120701|2012-05-14 22:00,15,3.5355,3.539,3.5335,3.535,335
20120701|2012-05-14 22:30,15,3.535,3.5395,3.5305,3.536,277
20120701|2012-05-14 23:00,15,3.536,3.536,3.5325,3.5335,141
20120701|2012-05-14 23:30,15,3.534,3.535,3.5245,3.527,667
20120701|2012-05-15 00:00,15,3.527,3.529,3.5255,3.527,308
20120701|2012-05-15 00:30,15,3.527,3.531,3.519,3.5305,1093
20120701|2012-05-15 01:00,15,3.5305,3.541,3.529,3.54,2025
20120701|2012-05-15 01:30,15,3.5405,3.5495,3.534,3.549,2257
20120701|2012-05-15 02:00,15,3.548,3.5535,3.545,3.5535,1577
20120701|2012-05-15 02:30,15,3.553,3.5585,3.55,3.557,1510
20120701|2012-05-15 03:00,15,3.557,3.5575,3.5415,3.546,1149
20120701|2012-05-15 03:30,15,3.5445,3.5445,3.533,3.542,1036
20120701|2012-05-15 04:00,15,3.542,3.5485,3.5385,3.545,626
20120701|2012-05-15 04:30,15,3.545,3.547,3.529,3.54,1251
20120701|2012-05-15 05:00,15,3.541,3.5445,3.538,3.5385,562
20120701|2012-05-15 05:30,15,3.538,3.54,3.5345,3.5375,463
20120701|2012-05-15 06:00,15,3.5375,3.5415,3.535,3.539,640
20120701|2012-05-15 06:30,15,3.5385,3.5445,3.534,3.5415,1143
20120701|2012-05-15 07:00,15,3.5415,3.5445,3.536,3.5385,1207
20120701|2012-05-15 07:30,15,3.5385,3.546,3.52,3.5205,2952
20120701|2012-05-15 08:00,15,3.52,3.524,3.5115,3.52,4013
20120701|2012-05-15 08:30,15,3.5195,3.5285,3.513,3.5225,2228
20120701|2012-05-15 09:00,15,3.523,3.533,3.514,3.5305,3172
20120701|2012-05-15 09:30,15,3.5305,3.5305,3.516,3.517,1646
20120701|2012-05-15 10:00,15,3.5165,3.518,3.5005,3.5045,3988
20120701|2012-05-15 10:30,15,3.5045,3.519,3.5045,3.513,1906
20120701|2012-05-15 11:00,15,3.5135,3.522,3.5105,3.521,1435
20120701|2012-05-15 11:30,15,3.5205,3.5255,3.5155,3.5185,1717
20120701|2012-05-15 12:00,15,3.519,3.522,3.517,3.5205,672
20120701|2012-05-15 12:30,15,3.52,3.52,3.511,3.5125,670
20120701|2012-05-15 13:00,15,3.5125,3.5175,3.511,3.517,359
20120701|2012-05-15 13:30,15,3.5165,3.517,3.51,3.5105,467
20120701|2012-05-15 14:00,15,3.511,3.511,3.487,3.4875,1945
20120701|2012-05-15 14:30,15,3.4875,3.495,3.486,3.4895,1054
20120701|2012-05-15 15:00,15,3.4895,3.495,3.488,3.495,189
20120701|2012-05-15 15:30,15,3.494,3.501,3.493,3.4975,478
20120701|2012-05-15 16:00,15,3.4975,3.4985,3.495,3.497,75
20120701|2012-05-15 17:00,16,3.505,3.505,3.4955,3.5,273
20120701|2012-05-15 17:30,16,3.4995,3.503,3.499,3.503,94
20120701|2012-05-15 18:00,16,3.5035,3.5045,3.4995,3.501,124
20120701|2012-05-15 18:30,16,3.501,3.5045,3.5005,3.503,164
20120701|2012-05-15 19:00,16,3.5025,3.5035,3.4885,3.493,780
20120701|2012-05-15 19:30,16,3.492,3.5065,3.4915,3.5035,877
20120701|2012-05-15 20:00,16,3.503,3.515,3.5,3.506,2016
20120701|2012-05-15 20:30,16,3.507,3.5085,3.5005,3.505,1156
20120701|2012-05-15 21:00,16,3.5045,3.506,3.496,3.4995,1029
20120701|2012-05-15 21:30,16,3.4995,3.504,3.4955,3.5,900
20120701|2012-05-15 22:00,16,3.499,3.502,3.4925,3.493,590
20120701|2012-05-15 22:30,16,3.4925,3.4945,3.48,3.4805,945
20120701|2012-05-15 23:00,16,3.48,3.4895,3.477,3.4805,894
20120701|2012-05-15 23:30,16,3.48,3.4825,3.478,3.481,448
20120701|2012-05-16 00:00,16,3.4805,3.483,3.478,3.4805,352
20120701|2012-05-16 00:30,16,3.4815,3.483,3.4755,3.4775,884
20120701|2012-05-16 01:00,16,3.477,3.4785,3.4605,3.4615,2149
20120701|2012-05-16 01:30,16,3.4615,3.4655,3.454,3.457,1548
20120701|2012-05-16 02:00,16,3.457,3.4625,3.451,3.457,1852
20120701|2012-05-16 02:30,16,3.4565,3.4625,3.449,3.4625,1737
20120701|2012-05-16 03:00,16,3.463,3.4685,3.4575,3.4675,1664
20120701|2012-05-16 03:30,16,3.468,3.47,3.4565,3.463,1349
20120701|2012-05-16 04:00,16,3.463,3.4725,3.4555,3.472,1061
20120701|2012-05-16 04:30,16,3.472,3.472,3.457,3.458,859
20120701|2012-05-16 05:00,16,3.4585,3.4675,3.4525,3.4645,1041
20120701|2012-05-16 05:30,16,3.4645,3.4675,3.4555,3.458,1127
20120701|2012-05-16 06:00,16,3.459,3.4675,3.4555,3.4635,917
20120701|2012-05-16 06:30,16,3.4645,3.475,3.4615,3.471,1350
20120701|2012-05-16 07:00,16,3.4715,3.4795,3.469,3.476,1689
20120701|2012-05-16 07:30,16,3.476,3.48,3.47,3.4725,2113
20120701|2012-05-16 08:00,16,3.472,3.4865,3.4705,3.48,1959
20120701|2012-05-16 08:30,16,3.48,3.501,3.469,3.4975,3406
20120701|2012-05-16 09:00,16,3.498,3.509,3.4935,3.499,2904
20120701|2012-05-16 09:30,16,3.5005,3.505,3.4845,3.4875,3124
20120701|2012-05-16 10:00,16,3.488,3.489,3.463,3.476,3493
20120701|2012-05-16 10:30,16,3.476,3.4795,3.4675,3.478,2729
20120701|2012-05-16 11:00,16,3.4785,3.4785,3.4685,3.4745,1416
20120701|2012-05-16 11:30,16,3.474,3.481,3.4715,3.479,1865
20120701|2012-05-16 12:00,16,3.479,3.4795,3.469,3.4715,1202
20120701|2012-05-16 12:30,16,3.4715,3.472,3.4565,3.4675,1702
20120701|2012-05-16 13:00,16,3.4675,3.4845,3.457,3.4665,1208
20120701|2012-05-16 13:30,16,3.467,3.4745,3.464,3.4705,598
20120701|2012-05-16 14:00,16,3.47,3.473,3.468,3.47,281
20120701|2012-05-16 14:30,16,3.47,3.474,3.464,3.4665,277
20120701|2012-05-16 15:00,16,3.4655,3.471,3.464,3.466,174
20120701|2012-05-16 15:30,16,3.4655,3.47,3.465,3.4685,166
20120701|2012-05-16 16:00,16,3.468,3.475,3.467,3.475,77
20120701|2012-05-16 17:00,17,3.478,3.478,3.47,3.47,143
20120701|2012-05-16 17:30,17,3.4715,3.477,3.4715,3.476,36
20120701|2012-05-16 18:00,17,3.476,3.479,3.475,3.4775,92
20120701|2012-05-16 18:30,17,3.4775,3.4845,3.4775,3.484,169
20120701|2012-05-16 19:00,17,3.4845,3.499,3.4825,3.495,954
20120701|2012-05-16 19:30,17,3.4945,3.495,3.4835,3.49,500
20120701|2012-05-16 20:00,17,3.491,3.5005,3.4875,3.4925,1101
20120701|2012-05-16 20:30,17,3.4925,3.4945,3.486,3.487,704
20120701|2012-05-16 21:00,17,3.487,3.487,3.4755,3.485,785
20120701|2012-05-16 21:30,17,3.4845,3.493,3.4785,3.4885,1423
20120701|2012-05-16 22:00,17,3.4885,3.501,3.4875,3.494,759
20120701|2012-05-16 22:30,17,3.4945,3.499,3.4925,3.497,138
20120701|2012-05-16 23:00,17,3.495,3.499,3.4935,3.4975,235
20120701|2012-05-16 23:30,17,3.4965,3.5055,3.494,3.5035,533
20120701|2012-05-17 00:00,17,3.5035,3.51,3.5035,3.5055,797
20120701|2012-05-17 00:30,17,3.5055,3.519,3.5055,3.5155,1770
20120701|2012-05-17 01:00,17,3.515,3.5215,3.5095,3.514,1010
20120701|2012-05-17 01:30,17,3.5145,3.517,3.505,3.508,1310
20120701|2012-05-17 02:00,17,3.508,3.51,3.5005,3.502,1186
20120701|2012-05-17 02:30,17,3.502,3.512,3.5,3.502,938
20120701|2012-05-17 03:00,17,3.5015,3.504,3.4925,3.4955,1139
20120701|2012-05-17 03:30,17,3.4955,3.5095,3.495,3.508,830
20120701|2012-05-17 04:00,17,3.507,3.507,3.4925,3.4965,858
20120701|2012-05-17 04:30,17,3.4955,3.5025,3.4925,3.498,548
20120701|2012-05-17 05:00,17,3.498,3.5005,3.475,3.4805,1743
20120701|2012-05-17 05:30,17,3.4805,3.4845,3.4755,3.48,1032
20120701|2012-05-17 06:00,17,3.4805,3.482,3.473,3.4745,978
20120701|2012-05-17 06:30,17,3.474,3.483,3.4685,3.483,1871
20120701|2012-05-17 07:00,17,3.4825,3.4865,3.475,3.479,1716
20120701|2012-05-17 07:30,17,3.4785,3.49,3.47,3.489,2120
20120701|2012-05-17 08:00,17,3.4885,3.4895,3.4815,3.488,906
20120701|2012-05-17 08:30,17,3.488,3.491,3.4565,3.4655,3911
20120701|2012-05-17 09:00,17,3.4645,3.485,3.453,3.472,5068
20120701|2012-05-17 09:30,17,3.4715,3.476,3.4615,3.469,2690
20120701|2012-05-17 10:00,17,3.4695,3.4755,3.4655,3.4675,1616
20120701|2012-05-17 10:30,17,3.4675,3.474,3.462,3.473,1676
20120701|2012-05-17 11:00,17,3.4725,3.4795,3.465,3.4735,2284
20120701|2012-05-17 11:30,17,3.4735,3.483,3.468,3.4785,2392
20120701|2012-05-17 12:00,17,3.4785,3.484,3.477,3.48,954
20120701|2012-05-17 12:30,17,3.48,3.48,3.4705,3.4745,591
20120701|2012-05-17 13:00,17,3.473,3.4775,3.471,3.4765,354
20120701|2012-05-17 13:30,17,3.476,3.477,3.467,3.4705,403
20120701|2012-05-17 14:00,17,3.4705,3.4745,3.4655,3.4675,259
20120701|2012-05-17 14:30,17,3.4675,3.4675,3.4575,3.458,846
20120701|2012-05-17 15:00,17,3.4585,3.461,3.4555,3.461,285
20120701|2012-05-17 15:30,17,3.4595,3.4635,3.4575,3.462,162
20120701|2012-05-17 16:00,17,3.462,3.465,3.462,3.462,156
20120701|2012-05-17 17:00,18,3.464,3.466,3.459,3.4635,92
20120701|2012-05-17 17:30,18,3.463,3.466,3.458,3.466,144
20120701|2012-05-17 18:00,18,3.4655,3.4655,3.4625,3.464,50
20120701|2012-05-17 18:30,18,3.464,3.471,3.4635,3.47,211
20120701|2012-05-17 19:00,18,3.4695,3.474,3.465,3.4675,460
20120701|2012-05-17 19:30,18,3.4675,3.475,3.4645,3.4725,825
20120701|2012-05-17 20:00,18,3.472,3.4805,3.4645,3.467,1900
20120701|2012-05-17 20:30,18,3.467,3.4875,3.4655,3.4805,1273
20120701|2012-05-17 21:00,18,3.4815,3.4875,3.4785,3.4805,444
20120701|2012-05-17 21:30,18,3.4805,3.485,3.4725,3.481,639
20120701|2012-05-17 22:00,18,3.4805,3.493,3.4805,3.4865,856
20120701|2012-05-17 22:30,18,3.487,3.487,3.481,3.481,208
20120701|2012-05-17 23:00,18,3.481,3.483,3.4785,3.48,185
20120701|2012-05-17 23:30,18,3.4795,3.4795,3.4635,3.466,1082
20120701|2012-05-18 00:00,18,3.4655,3.4665,3.4515,3.4575,1509
20120701|2012-05-18 00:30,18,3.4585,3.4695,3.4515,3.4665,1900
20120701|2012-05-18 01:00,18,3.466,3.469,3.4555,3.464,1008
20120701|2012-05-18 01:30,18,3.4635,3.4665,3.4555,3.4645,1238
20120701|2012-05-18 02:00,18,3.464,3.4805,3.4575,3.4795,2085
20120701|2012-05-18 02:30,18,3.48,3.4855,3.476,3.482,1876
20120701|2012-05-18 03:00,18,3.4825,3.498,3.48,3.4925,1719
20120701|2012-05-18 03:30,18,3.492,3.503,3.489,3.497,1511
20120701|2012-05-18 04:00,18,3.497,3.499,3.481,3.493,1385
20120701|2012-05-18 04:30,18,3.4925,3.509,3.491,3.505,1254
20120701|2012-05-18 05:00,18,3.505,3.509,3.5025,3.506,732
20120701|2012-05-18 05:30,18,3.506,3.5105,3.5045,3.5075,927
20120701|2012-05-18 06:00,18,3.5075,3.516,3.507,3.5115,1029
20120701|2012-05-18 06:30,18,3.511,3.5125,3.501,3.5015,1045
20120701|2012-05-18 07:00,18,3.5015,3.506,3.496,3.4995,1700
20120701|2012-05-18 07:30,18,3.5,3.506,3.4935,3.4995,1058
20120701|2012-05-18 08:00,18,3.498,3.4985,3.49,3.493,1164
20120701|2012-05-18 08:30,18,3.493,3.502,3.4875,3.4945,1743
20120701|2012-05-18 09:00,18,3.494,3.5005,3.4895,3.494,1704
20120701|2012-05-18 09:30,18,3.4935,3.504,3.491,3.4995,2282
20120701|2012-05-18 10:00,18,3.4995,3.501,3.492,3.495,1342
20120701|2012-05-18 10:30,18,3.4945,3.4975,3.466,3.4715,3362
20120701|2012-05-18 11:00,18,3.471,3.476,3.47,3.4745,1525
20120701|2012-05-18 11:30,18,3.4745,3.476,3.467,3.468,2920
20120701|2012-05-18 12:00,18,3.468,3.469,3.466,3.4665,2019
20120701|2012-05-18 12:30,18,3.466,3.468,3.4625,3.464,850
20120701|2012-05-18 13:00,18,3.4635,3.4645,3.4545,3.4545,757
20120701|2012-05-18 13:30,18,3.4545,3.4545,3.4355,3.4415,2154
20120701|2012-05-18 14:00,18,3.4415,3.4535,3.4395,3.444,704
20120701|2012-05-18 14:30,18,3.445,3.445,3.433,3.4385,485
20120701|2012-05-18 15:00,18,3.4385,3.4385,3.4315,3.432,184
20120701|2012-05-18 15:30,18,3.4335,3.4425,3.4335,3.4425,95
20120701|2012-05-18 16:00,18,3.442,3.448,3.439,3.447,80
20120701|2012-05-20 17:00,21,3.45,3.4535,3.436,3.4365,293
20120701|2012-05-20 17:30,21,3.436,3.4395,3.436,3.438,196
20120701|2012-05-20 18:00,21,3.438,3.453,3.4375,3.4525,324
20120701|2012-05-20 18:30,21,3.4525,3.46,3.451,3.46,380
20120701|2012-05-20 19:00,21,3.459,3.4755,3.458,3.4735,1439
20120701|2012-05-20 19:30,21,3.4725,3.4795,3.4705,3.479,1179
20120701|2012-05-20 20:00,21,3.479,3.4925,3.472,3.4895,3030
20120701|2012-05-20 20:30,21,3.489,3.497,3.4875,3.494,1103
20120701|2012-05-20 21:00,21,3.4945,3.497,3.4895,3.49,739
20120701|2012-05-20 21:30,21,3.4895,3.4995,3.485,3.4995,1177
20120701|2012-05-20 22:00,21,3.4995,3.4995,3.494,3.498,560
20120701|2012-05-20 22:30,21,3.498,3.5,3.4955,3.4995,210
20120701|2012-05-20 23:00,21,3.5,3.502,3.496,3.4975,542
20120701|2012-05-20 23:30,21,3.4975,3.5015,3.4945,3.496,405
20120701|2012-05-21 00:00,21,3.496,3.4965,3.4925,3.4945,373
20120701|2012-05-21 00:30,21,3.494,3.501,3.494,3.4985,606
20120701|2012-05-21 01:00,21,3.4985,3.502,3.491,3.492,780
20120701|2012-05-21 01:30,21,3.492,3.494,3.4875,3.492,988
20120701|2012-05-21 02:00,21,3.4925,3.506,3.485,3.501,1506
20120701|2012-05-21 02:30,21,3.5005,3.5055,3.4945,3.5035,814
20120701|2012-05-21 03:00,21,3.5035,3.5205,3.5025,3.513,1808
20120701|2012-05-21 03:30,21,3.513,3.5155,3.5025,3.503,682
20120701|2012-05-21 04:00,21,3.503,3.5065,3.4955,3.4975,539
20120701|2012-05-21 04:30,21,3.498,3.4995,3.4915,3.4965,946
20120701|2012-05-21 05:00,21,3.4965,3.4985,3.4915,3.498,516
20120701|2012-05-21 05:30,21,3.497,3.5005,3.494,3.4945,524
20120701|2012-05-21 06:00,21,3.495,3.5,3.494,3.497,609
20120701|2012-05-21 06:30,21,3.497,3.4995,3.4885,3.4895,831
20120701|2012-05-21 07:00,21,3.4895,3.496,3.4795,3.486,3317
20120701|2012-05-21 07:30,21,3.485,3.487,3.4815,3.485,972
20120701|2012-05-21 08:00,21,3.485,3.486,3.477,3.4785,1118
20120701|2012-05-21 08:30,21,3.4785,3.4885,3.4755,3.486,2550
20120701|2012-05-21 09:00,21,3.486,3.497,3.4835,3.4965,2085
20120701|2012-05-21 09:30,21,3.4965,3.51,3.495,3.5055,3033
20120701|2012-05-21 10:00,21,3.505,3.507,3.4925,3.4965,1610
20120701|2012-05-21 10:30,21,3.4965,3.5025,3.493,3.494,1280
20120701|2012-05-21 11:00,21,3.494,3.5015,3.493,3.5005,979
20120701|2012-05-21 11:30,21,3.5015,3.5035,3.4925,3.5015,2283
20120701|2012-05-21 12:00,21,3.502,3.503,3.4945,3.5,987
20120701|2012-05-21 12:30,21,3.5,3.5015,3.4965,3.5015,532
20120701|2012-05-21 13:00,21,3.5015,3.504,3.4955,3.499,194
20120701|2012-05-21 13:30,21,3.4995,3.51,3.498,3.5065,418
20120701|2012-05-21 14:00,21,3.506,3.518,3.5055,3.5175,594
20120701|2012-05-21 14:30,21,3.5175,3.5355,3.514,3.531,1154
20120701|2012-05-21 15:00,21,3.5315,3.5315,3.522,3.531,434
20120701|2012-05-21 15:30,21,3.5315,3.5365,3.53,3.5355,639
20120701|2012-05-21 16:00,21,3.5355,3.538,3.5325,3.533,97
20120701|2012-05-21 17:00,22,3.529,3.533,3.526,3.533,134
20120701|2012-05-21 17:30,22,3.532,3.5335,3.5275,3.53,139
20120701|2012-05-21 18:00,22,3.53,3.53,3.5285,3.5295,79
20120701|2012-05-21 18:30,22,3.529,3.529,3.524,3.525,202
20120701|2012-05-21 19:00,22,3.526,3.5275,3.52,3.5235,574
20120701|2012-05-21 19:30,22,3.524,3.529,3.5155,3.5155,866
20120701|2012-05-21 20:00,22,3.5155,3.5205,3.5125,3.5165,1169
20120701|2012-05-21 20:30,22,3.517,3.523,3.513,3.521,577
20120701|2012-05-21 21:00,22,3.5215,3.522,3.5165,3.519,283
20120701|2012-05-21 21:30,22,3.5195,3.5195,3.5115,3.5155,365
20120701|2012-05-21 22:00,22,3.5155,3.5175,3.51,3.511,461
20120701|2012-05-21 22:30,22,3.511,3.5115,3.508,3.51,236
20120701|2012-05-21 23:00,22,3.51,3.511,3.509,3.51,282
20120701|2012-05-21 23:30,22,3.51,3.5105,3.506,3.5075,382
20120701|2012-05-22 00:00,22,3.5075,3.5185,3.507,3.5185,604
20120701|2012-05-22 00:30,22,3.5185,3.523,3.5155,3.521,670
20120701|2012-05-22 01:00,22,3.5215,3.5235,3.5145,3.521,859
20120701|2012-05-22 01:30,22,3.521,3.5215,3.5135,3.5145,650
20120701|2012-05-22 02:00,22,3.5145,3.5195,3.511,3.513,755
20120701|2012-05-22 02:30,22,3.513,3.5165,3.5035,3.5085,1236
20120701|2012-05-22 03:00,22,3.509,3.513,3.5065,3.509,472
20120701|2012-05-22 03:30,22,3.508,3.508,3.4985,3.5035,1323
20120701|2012-05-22 04:00,22,3.503,3.503,3.4855,3.4865,1924
20120701|2012-05-22 04:30,22,3.487,3.4895,3.4795,3.487,1315
20120701|2012-05-22 05:00,22,3.4865,3.487,3.48,3.4825,580
20120701|2012-05-22 05:30,22,3.483,3.4875,3.4825,3.486,381
20120701|2012-05-22 06:00,22,3.4865,3.496,3.4865,3.4925,806
20120701|2012-05-22 06:30,22,3.492,3.506,3.4905,3.505,1929
20120701|2012-05-22 07:00,22,3.505,3.511,3.501,3.5035,1844
20120701|2012-05-22 07:30,22,3.503,3.503,3.4875,3.4965,2670
20120701|2012-05-22 08:00,22,3.497,3.5025,3.4935,3.5005,1582
20120701|2012-05-22 08:30,22,3.5,3.5035,3.4885,3.495,2400
20120701|2012-05-22 09:00,22,3.4945,3.515,3.4945,3.509,3084
20120701|2012-05-22 09:30,22,3.5095,3.5165,3.5015,3.506,1962
20120701|2012-05-22 10:00,22,3.5055,3.508,3.4975,3.5005,2358
20120701|2012-05-22 10:30,22,3.5005,3.5015,3.4925,3.496,1452
20120701|2012-05-22 11:00,22,3.496,3.497,3.485,3.4915,2177
20120701|2012-05-22 11:30,22,3.4915,3.493,3.4855,3.487,1326
20120701|2012-05-22 12:00,22,3.4875,3.4895,3.485,3.486,936
20120701|2012-05-22 12:30,22,3.4855,3.493,3.4845,3.4925,794
20120701|2012-05-22 13:00,22,3.492,3.4975,3.4825,3.483,1112
20120701|2012-05-22 13:30,22,3.4835,3.485,3.478,3.4825,731
20120701|2012-05-22 14:00,22,3.482,3.482,3.4705,3.4705,527
20120701|2012-05-22 14:30,22,3.47,3.4705,3.452,3.467,1776
20120701|2012-05-22 15:00,22,3.4665,3.4695,3.464,3.465,399
20120701|2012-05-22 15:30,22,3.466,3.467,3.462,3.463,162
20120701|2012-05-22 16:00,22,3.464,3.4655,3.4605,3.4605,83
20120701|2012-05-22 17:00,23,3.464,3.466,3.4605,3.464,230
20120701|2012-05-22 17:30,23,3.464,3.4715,3.464,3.471,202
20120701|2012-05-22 18:00,23,3.4715,3.4775,3.4705,3.4765,545
20120701|2012-05-22 18:30,23,3.476,3.476,3.466,3.4685,273
20120701|2012-05-22 19:00,23,3.47,3.4735,3.464,3.4685,458
20120701|2012-05-22 19:30,23,3.467,3.468,3.46,3.4615,428
20120701|2012-05-22 20:00,23,3.461,3.467,3.4565,3.464,736
20120701|2012-05-22 20:30,23,3.4645,3.4695,3.464,3.4695,532
20120701|2012-05-22 21:00,23,3.47,3.47,3.457,3.4615,849
20120701|2012-05-22 21:30,23,3.4615,3.4705,3.46,3.4685,742
20120701|2012-05-22 22:00,23,3.468,3.4685,3.46,3.4625,390
20120701|2012-05-22 22:30,23,3.462,3.4655,3.46,3.4645,208
20120701|2012-05-22 23:00,23,3.4635,3.4635,3.4575,3.46,225
20120701|2012-05-22 23:30,23,3.46,3.461,3.447,3.447,1630
20120701|2012-05-23 00:00,23,3.447,3.4495,3.4395,3.4425,1593
20120701|2012-05-23 00:30,23,3.4425,3.451,3.439,3.4505,1769
20120701|2012-05-23 01:00,23,3.4515,3.452,3.437,3.437,1074
20120701|2012-05-23 01:30,23,3.437,3.4475,3.437,3.446,1058
20120701|2012-05-23 02:00,23,3.4455,3.453,3.44,3.453,1157
20120701|2012-05-23 02:30,23,3.452,3.455,3.4425,3.444,963
20120701|2012-05-23 03:00,23,3.4435,3.4435,3.4245,3.4265,2442
20120701|2012-05-23 03:30,23,3.426,3.4315,3.425,3.428,1196
20120701|2012-05-23 04:00,23,3.4285,3.429,3.4225,3.427,1316
20120701|2012-05-23 04:30,23,3.4265,3.436,3.426,3.428,938
20120701|2012-05-23 05:00,23,3.4285,3.4315,3.426,3.4275,684
20120701|2012-05-23 05:30,23,3.4275,3.4335,3.4255,3.4315,751
20120701|2012-05-23 06:00,23,3.4315,3.437,3.429,3.436,705
20120701|2012-05-23 06:30,23,3.436,3.4365,3.4255,3.435,1500
20120701|2012-05-23 07:00,23,3.435,3.4355,3.423,3.4255,2118
20120701|2012-05-23 07:30,23,3.425,3.4365,3.4215,3.436,2206
20120701|2012-05-23 08:00,23,3.4355,3.4365,3.425,3.429,2273
20120701|2012-05-23 08:30,23,3.4295,3.4335,3.4125,3.4175,3369
20120701|2012-05-23 09:00,23,3.4185,3.423,3.392,3.3965,4362
20120701|2012-05-23 09:30,23,3.3975,3.4045,3.3865,3.399,3577
20120701|2012-05-23 10:00,23,3.398,3.411,3.3965,3.3995,2504
20120701|2012-05-23 10:30,23,3.4,3.408,3.3965,3.4,1854
20120701|2012-05-23 11:00,23,3.3995,3.403,3.391,3.3935,1422
20120701|2012-05-23 11:30,23,3.393,3.402,3.391,3.397,1791
20120701|2012-05-23 12:00,23,3.397,3.4095,3.397,3.409,1258
20120701|2012-05-23 12:30,23,3.409,3.418,3.4055,3.416,1406
20120701|2012-05-23 13:00,23,3.415,3.417,3.3995,3.4,601
20120701|2012-05-23 13:30,23,3.4,3.421,3.399,3.421,520
20120701|2012-05-23 14:00,23,3.4215,3.4275,3.416,3.4245,658
20120701|2012-05-23 14:30,23,3.4235,3.44,3.4235,3.4395,887
20120701|2012-05-23 15:00,23,3.44,3.468,3.439,3.4515,1341
20120701|2012-05-23 15:30,23,3.451,3.452,3.445,3.4495,297
20120701|2012-05-23 16:00,23,3.448,3.4515,3.447,3.4485,75
20120701|2012-05-23 17:00,24,3.4485,3.4485,3.441,3.4445,123
20120701|2012-05-23 17:30,24,3.4445,3.4445,3.4395,3.4415,148
20120701|2012-05-23 18:00,24,3.4415,3.443,3.4315,3.433,153
20120701|2012-05-23 18:30,24,3.4335,3.437,3.418,3.4205,556
20120701|2012-05-23 19:00,24,3.421,3.435,3.421,3.4345,732
20120701|2012-05-23 19:30,24,3.434,3.436,3.421,3.4285,679
20120701|2012-05-23 20:00,24,3.428,3.444,3.428,3.433,2686
20120701|2012-05-23 20:30,24,3.4335,3.442,3.4335,3.437,705
20120701|2012-05-23 21:00,24,3.4375,3.4395,3.43,3.4305,460
20120701|2012-05-23 21:30,24,3.4305,3.436,3.425,3.432,874
20120701|2012-05-23 22:00,24,3.432,3.432,3.425,3.4265,412
20120701|2012-05-23 22:30,24,3.426,3.428,3.4225,3.4255,242
20120701|2012-05-23 23:00,24,3.424,3.4255,3.416,3.417,366
20120701|2012-05-23 23:30,24,3.418,3.4205,3.412,3.4145,312
20120701|2012-05-24 00:00,24,3.415,3.4185,3.412,3.4175,343
20120701|2012-05-24 00:30,24,3.4175,3.4315,3.4155,3.428,1381
20120701|2012-05-24 01:00,24,3.428,3.4295,3.4245,3.427,959
20120701|2012-05-24 01:30,24,3.427,3.4405,3.4255,3.4385,1538
20120701|2012-05-24 02:00,24,3.4385,3.439,3.4235,3.4235,1389
20120701|2012-05-24 02:30,24,3.423,3.4255,3.408,3.4085,2433
20120701|2012-05-24 03:00,24,3.408,3.4195,3.4045,3.4165,1944
20120701|2012-05-24 03:30,24,3.416,3.4235,3.4135,3.4215,1205
20120701|2012-05-24 04:00,24,3.422,3.4315,3.421,3.4305,1245
20120701|2012-05-24 04:30,24,3.431,3.4375,3.427,3.437,771
20120701|2012-05-24 05:00,24,3.4375,3.448,3.435,3.445,1500
20120701|2012-05-24 05:30,24,3.445,3.447,3.4395,3.444,925
20120701|2012-05-24 06:00,24,3.4445,3.4465,3.4395,3.442,818
20120701|2012-05-24 06:30,24,3.442,3.4515,3.436,3.436,1808
20120701|2012-05-24 07:00,24,3.4355,3.4395,3.4315,3.435,1504
20120701|2012-05-24 07:30,24,3.4355,3.4445,3.419,3.4435,4125
20120701|2012-05-24 08:00,24,3.4435,3.45,3.433,3.437,2586
20120701|2012-05-24 08:30,24,3.4365,3.4385,3.421,3.425,2429
20120701|2012-05-24 09:00,24,3.425,3.436,3.4215,3.4345,2109
20120701|2012-05-24 09:30,24,3.4345,3.4445,3.4315,3.435,2250
20120701|2012-05-24 10:00,24,3.436,3.448,3.4325,3.445,1302
20120701|2012-05-24 10:30,24,3.4445,3.445,3.436,3.438,1495
20120701|2012-05-24 11:00,24,3.4385,3.439,3.4255,3.4315,1378
20120701|2012-05-24 11:30,24,3.431,3.435,3.4265,3.428,1355
20120701|2012-05-24 12:00,24,3.428,3.4315,3.422,3.422,1235
20120701|2012-05-24 12:30,24,3.4215,3.4245,3.416,3.416,1043
20120701|2012-05-24 13:00,24,3.4155,3.4275,3.414,3.4275,377
20120701|2012-05-24 13:30,24,3.426,3.431,3.4225,3.4245,279
20120701|2012-05-24 14:00,24,3.4255,3.437,3.4245,3.4335,288
20120701|2012-05-24 14:30,24,3.4335,3.439,3.43,3.436,354
20120701|2012-05-24 15:00,24,3.436,3.4425,3.435,3.4355,209
20120701|2012-05-24 15:30,24,3.4365,3.438,3.434,3.435,112
20120701|2012-05-24 16:00,24,3.4355,3.4375,3.435,3.437,46
20120701|2012-05-24 17:00,25,3.4325,3.439,3.431,3.439,142
20120701|2012-05-24 17:30,25,3.4395,3.44,3.4355,3.436,64
20120701|2012-05-24 18:00,25,3.4365,3.4365,3.429,3.429,79
20120701|2012-05-24 18:30,25,3.43,3.4345,3.4275,3.434,114
20120701|2012-05-24 19:00,25,3.4345,3.4455,3.4335,3.4455,352
20120701|2012-05-24 19:30,25,3.4455,3.447,3.437,3.438,416
20120701|2012-05-24 20:00,25,3.4395,3.4415,3.434,3.437,692
20120701|2012-05-24 20:30,25,3.437,3.4385,3.4285,3.4305,496
20120701|2012-05-24 21:00,25,3.431,3.436,3.4305,3.434,294
20120701|2012-05-24 21:30,25,3.435,3.435,3.4265,3.4275,813
20120701|2012-05-24 22:00,25,3.427,3.4285,3.419,3.4235,565
20120701|2012-05-24 22:30,25,3.424,3.427,3.4205,3.4225,351
20120701|2012-05-24 23:00,25,3.423,3.429,3.4215,3.4275,161
20120701|2012-05-24 23:30,25,3.426,3.4275,3.4225,3.424,343
20120701|2012-05-25 00:00,25,3.424,3.4245,3.4175,3.4185,565
20120701|2012-05-25 00:30,25,3.418,3.437,3.418,3.4315,2415
20120701|2012-05-25 01:00,25,3.432,3.439,3.4305,3.4385,971
20120701|2012-05-25 01:30,25,3.4385,3.448,3.436,3.444,1195
20120701|2012-05-25 02:00,25,3.444,3.4675,3.441,3.4605,2781
20120701|2012-05-25 02:30,25,3.4615,3.4645,3.451,3.462,1234
20120701|2012-05-25 03:00,25,3.4625,3.4665,3.456,3.457,1371
20120701|2012-05-25 03:30,25,3.4575,3.4615,3.4535,3.4575,689
20120701|2012-05-25 04:00,25,3.4575,3.461,3.455,3.456,460
20120701|2012-05-25 04:30,25,3.456,3.456,3.4485,3.4525,693
20120701|2012-05-25 05:00,25,3.452,3.459,3.4495,3.456,516
20120701|2012-05-25 05:30,25,3.4565,3.4565,3.443,3.45,810
20120701|2012-05-25 06:00,25,3.4495,3.4565,3.4485,3.4535,675
20120701|2012-05-25 06:30,25,3.4535,3.4575,3.4505,3.4525,560
20120701|2012-05-25 07:00,25,3.4525,3.4545,3.4415,3.443,1277
20120701|2012-05-25 07:30,25,3.442,3.4465,3.436,3.442,1787
20120701|2012-05-25 08:00,25,3.4415,3.4475,3.437,3.4445,1797
20120701|2012-05-25 08:30,25,3.445,3.459,3.44,3.4545,2181
20120701|2012-05-25 09:00,25,3.4545,3.4565,3.445,3.454,1374
20120701|2012-05-25 09:30,25,3.4535,3.4575,3.4465,3.45,1662
20120701|2012-05-25 10:00,25,3.45,3.461,3.4495,3.4585,1254
20120701|2012-05-25 10:30,25,3.459,3.459,3.4505,3.452,1424
20120701|2012-05-25 11:00,25,3.452,3.4535,3.446,3.4485,1167
20120701|2012-05-25 11:30,25,3.4485,3.453,3.447,3.448,1636
20120701|2012-05-25 12:00,25,3.448,3.4485,3.443,3.4435,1247
20120701|2012-05-25 12:30,25,3.4435,3.4495,3.4435,3.447,426
20120701|2012-05-25 13:00,25,3.4465,3.448,3.4405,3.444,216
20120701|2012-05-25 13:30,25,3.444,3.446,3.442,3.4435,124
20120701|2012-05-25 14:00,25,3.444,3.4505,3.444,3.4475,227
20120701|2012-05-25 14:30,25,3.4475,3.453,3.447,3.4505,304
20120701|2012-05-25 15:00,25,3.45,3.4525,3.4445,3.4455,153
20120701|2012-05-25 15:30,25,3.446,3.4505,3.4455,3.449,44
20120701|2012-05-25 16:00,25,3.4495,3.452,3.446,3.4475,50
20120701|2012-05-27 17:00,29,3.449,3.472,3.4485,3.453,1077
20120701|2012-05-27 17:30,29,3.4525,3.4685,3.45,3.4615,539
20120701|2012-05-27 18:00,29,3.462,3.464,3.4575,3.4575,111
20120701|2012-05-27 18:30,29,3.457,3.4605,3.452,3.459,250
20120701|2012-05-27 19:00,29,3.46,3.467,3.4575,3.4665,307
20120701|2012-05-27 19:30,29,3.467,3.4695,3.464,3.465,521
20120701|2012-05-27 20:00,29,3.465,3.477,3.4625,3.476,1080
20120701|2012-05-27 20:30,29,3.4765,3.477,3.473,3.4765,544
20120701|2012-05-27 21:00,29,3.477,3.4795,3.4735,3.479,336
20120701|2012-05-27 21:30,29,3.4785,3.4815,3.4765,3.4815,339
20120701|2012-05-27 22:00,29,3.4815,3.494,3.4795,3.4865,937
20120701|2012-05-27 22:30,29,3.487,3.4895,3.4825,3.4895,167
20120701|2012-05-27 23:00,29,3.4885,3.492,3.485,3.4855,169
20120701|2012-05-27 23:30,29,3.486,3.4875,3.4815,3.4825,263
20120701|2012-05-28 00:00,29,3.483,3.4895,3.4825,3.489,201
20120701|2012-05-28 00:30,29,3.489,3.4925,3.488,3.489,726
20120701|2012-05-28 01:00,29,3.4895,3.4925,3.489,3.4905,610
20120701|2012-05-28 01:30,29,3.491,3.497,3.489,3.493,1143
20120701|2012-05-28 02:00,29,3.4925,3.497,3.4885,3.4885,849
20120701|2012-05-28 02:30,29,3.4885,3.4915,3.485,3.489,281
20120701|2012-05-28 03:00,29,3.4875,3.489,3.4815,3.4875,493
20120701|2012-05-28 03:30,29,3.487,3.491,3.483,3.4885,484
20120701|2012-05-28 04:00,29,3.4885,3.492,3.4855,3.492,347
20120701|2012-05-28 04:30,29,3.4915,3.4975,3.4895,3.4955,640
20120701|2012-05-28 05:00,29,3.4955,3.4975,3.491,3.491,608
20120701|2012-05-28 05:30,29,3.4915,3.492,3.485,3.4885,585
20120701|2012-05-28 06:00,29,3.4885,3.49,3.487,3.49,281
20120701|2012-05-28 06:30,29,3.4895,3.49,3.4815,3.484,783
20120701|2012-05-28 07:00,29,3.4835,3.4845,3.482,3.4845,308
20120701|2012-05-28 07:30,29,3.484,3.4855,3.4795,3.48,422
20120701|2012-05-28 08:00,29,3.48,3.483,3.471,3.4725,854
20120701|2012-05-28 08:30,29,3.473,3.4775,3.472,3.474,386
20120701|2012-05-28 09:00,29,3.474,3.4745,3.4625,3.469,1060
20120701|2012-05-28 09:30,29,3.468,3.475,3.464,3.473,674
20120701|2012-05-28 10:00,29,3.4725,3.474,3.468,3.4705,358
20120701|2012-05-28 10:30,29,3.4705,3.4715,3.467,3.4685,276
20120701|2012-05-28 11:00,29,3.4685,3.4695,3.465,3.467,161
20120701|2012-05-28 11:30,29,3.468,3.471,3.465,3.471,167
20120701|2012-05-28 12:00,29,3.47,3.47,3.467,3.467,65
20120701|2012-05-28 17:00,29,3.4725,3.4925,3.471,3.488,168
20120701|2012-05-28 17:30,29,3.4895,3.4905,3.478,3.48,198
20120701|2012-05-28 18:00,29,3.4785,3.4785,3.4745,3.476,152
20120701|2012-05-28 18:30,29,3.476,3.477,3.47,3.473,94
20120701|2012-05-28 19:00,29,3.4725,3.4725,3.4625,3.4645,495
20120701|2012-05-28 19:30,29,3.464,3.47,3.4625,3.4685,619
20120701|2012-05-28 20:00,29,3.468,3.4775,3.4665,3.471,804
20120701|2012-05-28 20:30,29,3.4705,3.473,3.467,3.4705,576
20120701|2012-05-28 21:00,29,3.4705,3.4705,3.461,3.464,580
20120701|2012-05-28 21:30,29,3.465,3.47,3.461,3.4655,397
20120701|2012-05-28 22:00,29,3.4665,3.4735,3.4655,3.4695,205
20120701|2012-05-28 22:30,29,3.4715,3.4725,3.4655,3.472,117
20120701|2012-05-28 23:00,29,3.472,3.476,3.47,3.47,224
20120701|2012-05-28 23:30,29,3.47,3.4725,3.4675,3.4725,160
20120701|2012-05-29 00:00,29,3.472,3.475,3.471,3.474,225
20120701|2012-05-29 00:30,29,3.4745,3.482,3.474,3.48,1117
20120701|2012-05-29 01:00,29,3.4805,3.4815,3.4735,3.4815,966
20120701|2012-05-29 01:30,29,3.4815,3.485,3.478,3.4795,715
20120701|2012-05-29 02:00,29,3.4795,3.489,3.479,3.4875,1164
20120701|2012-05-29 02:30,29,3.4885,3.501,3.4885,3.4965,2219
20120701|2012-05-29 03:00,29,3.496,3.4975,3.484,3.4865,1651
20120701|2012-05-29 03:30,29,3.4855,3.49,3.4815,3.4845,1014
20120701|2012-05-29 04:00,29,3.4835,3.4895,3.4835,3.488,376
20120701|2012-05-29 04:30,29,3.487,3.487,3.4715,3.4755,1615
20120701|2012-05-29 05:00,29,3.4755,3.4765,3.4715,3.474,1111
20120701|2012-05-29 05:30,29,3.474,3.4765,3.465,3.473,1838
20120701|2012-05-29 06:00,29,3.473,3.4755,3.471,3.473,441
20120701|2012-05-29 06:30,29,3.472,3.4805,3.4665,3.4775,2285
20120701|2012-05-29 07:00,29,3.4775,3.4805,3.473,3.479,1753
20120701|2012-05-29 07:30,29,3.4795,3.4815,3.473,3.4785,1197
20120701|2012-05-29 08:00,29,3.479,3.4995,3.475,3.496,3220
20120701|2012-05-29 08:30,29,3.4965,3.498,3.4875,3.494,2489
20120701|2012-05-29 09:00,29,3.494,3.508,3.4865,3.5045,3870
20120701|2012-05-29 09:30,29,3.5045,3.5085,3.497,3.4975,1681
20120701|2012-05-29 10:00,29,3.4985,3.499,3.4855,3.488,1719
20120701|2012-05-29 10:30,29,3.488,3.488,3.4545,3.4645,6096
20120701|2012-05-29 11:00,29,3.4635,3.467,3.453,3.4605,2982
20120701|2012-05-29 11:30,29,3.4605,3.466,3.457,3.4615,2509
20120701|2012-05-29 12:00,29,3.4615,3.462,3.4555,3.4565,950
20120701|2012-05-29 12:30,29,3.4565,3.46,3.454,3.4595,968
20120701|2012-05-29 13:00,29,3.459,3.462,3.456,3.46,290
20120701|2012-05-29 13:30,29,3.459,3.464,3.4585,3.464,300
20120701|2012-05-29 14:00,29,3.464,3.4655,3.4615,3.464,194
20120701|2012-05-29 14:30,29,3.464,3.472,3.461,3.469,349
20120701|2012-05-29 15:00,29,3.47,3.48,3.47,3.4785,225
20120701|2012-05-29 15:30,29,3.4775,3.479,3.473,3.473,138
20120701|2012-05-29 16:00,29,3.473,3.473,3.473,3.473,20
20120701|2012-05-29 17:00,30,3.4715,3.472,3.4645,3.465,162
20120701|2012-05-29 17:30,30,3.466,3.468,3.464,3.4655,84
20120701|2012-05-29 18:00,30,3.4655,3.4705,3.4645,3.4695,143
20120701|2012-05-29 18:30,30,3.4695,3.4695,3.463,3.4635,92
20120701|2012-05-29 19:00,30,3.464,3.466,3.4625,3.4625,141
20120701|2012-05-29 19:30,30,3.463,3.463,3.456,3.458,551
20120701|2012-05-29 20:00,30,3.457,3.457,3.4455,3.4465,1498
20120701|2012-05-29 20:30,30,3.4465,3.4475,3.4405,3.4425,879
20120701|2012-05-29 21:00,30,3.4425,3.444,3.435,3.4365,793
20120701|2012-05-29 21:30,30,3.437,3.438,3.43,3.432,616
20120701|2012-05-29 22:00,30,3.432,3.437,3.4295,3.437,485
20120701|2012-05-29 22:30,30,3.437,3.437,3.433,3.435,83
20120701|2012-05-29 23:00,30,3.4345,3.4375,3.4335,3.4375,174
20120701|2012-05-29 23:30,30,3.437,3.44,3.436,3.4385,381
20120701|2012-05-30 00:00,30,3.4375,3.4395,3.4325,3.4335,478
20120701|2012-05-30 00:30,30,3.433,3.446,3.4315,3.444,1200
20120701|2012-05-30 01:00,30,3.4445,3.448,3.441,3.4425,1273
20120701|2012-05-30 01:30,30,3.4425,3.4435,3.433,3.434,762
20120701|2012-05-30 02:00,30,3.4335,3.4345,3.4225,3.4295,2117
20120701|2012-05-30 02:30,30,3.4285,3.429,3.415,3.4225,1848
20120701|2012-05-30 03:00,30,3.423,3.4235,3.4125,3.4165,1181
20120701|2012-05-30 03:30,30,3.416,3.4245,3.416,3.419,669
20120701|2012-05-30 04:00,30,3.4185,3.4195,3.4085,3.414,1688
20120701|2012-05-30 04:30,30,3.414,3.418,3.412,3.4165,646
20120701|2012-05-30 05:00,30,3.416,3.4175,3.406,3.409,1430
20120701|2012-05-30 05:30,30,3.409,3.4095,3.399,3.4015,1851
20120701|2012-05-30 06:00,30,3.402,3.4255,3.401,3.415,4129
20120701|2012-05-30 06:30,30,3.415,3.4245,3.411,3.417,1669
20120701|2012-05-30 07:00,30,3.417,3.4225,3.4035,3.407,2958
20120701|2012-05-30 07:30,30,3.407,3.411,3.403,3.4095,1328
20120701|2012-05-30 08:00,30,3.4095,3.413,3.397,3.397,2900
20120701|2012-05-30 08:30,30,3.3975,3.3985,3.383,3.392,4970
20120701|2012-05-30 09:00,30,3.3905,3.4005,3.3855,3.3935,3476
20120701|2012-05-30 09:30,30,3.3935,3.395,3.3765,3.3795,4202
20120701|2012-05-30 10:00,30,3.3795,3.3915,3.3765,3.3785,4210
20120701|2012-05-30 10:30,30,3.378,3.3835,3.3725,3.3815,2670
20120701|2012-05-30 11:00,30,3.3825,3.3835,3.3765,3.378,1402
20120701|2012-05-30 11:30,30,3.3785,3.3935,3.376,3.391,2661
20120701|2012-05-30 12:00,30,3.391,3.3915,3.388,3.389,1123
20120701|2012-05-30 12:30,30,3.389,3.393,3.389,3.392,660
20120701|2012-05-30 13:00,30,3.392,3.3945,3.3845,3.3865,356
20120701|2012-05-30 13:30,30,3.3875,3.388,3.3805,3.382,331
20120701|2012-05-30 14:00,30,3.383,3.384,3.374,3.383,509
20120701|2012-05-30 14:30,30,3.383,3.3845,3.376,3.38,451
20120701|2012-05-30 15:00,30,3.3805,3.381,3.377,3.3795,143
20120701|2012-05-30 15:30,30,3.378,3.3815,3.3755,3.3765,141
20120701|2012-05-30 16:00,30,3.3765,3.378,3.374,3.3765,105
20120701|2012-05-30 17:00,31,3.3855,3.3865,3.3795,3.3865,193
20120701|2012-05-30 17:30,31,3.3865,3.388,3.374,3.3775,259
20120701|2012-05-30 18:00,31,3.3775,3.3795,3.361,3.365,641
20120701|2012-05-30 18:30,31,3.3645,3.369,3.361,3.3675,338
20120701|2012-05-30 19:00,31,3.3675,3.369,3.354,3.3625,994
20120701|2012-05-30 19:30,31,3.3635,3.371,3.3635,3.365,509
20120701|2012-05-30 20:00,31,3.365,3.3765,3.3635,3.3685,1517
20120701|2012-05-30 20:30,31,3.3685,3.375,3.368,3.371,760
20120701|2012-05-30 21:00,31,3.371,3.3725,3.365,3.3705,410
20120701|2012-05-30 21:30,31,3.37,3.374,3.3685,3.3715,391
20120701|2012-05-30 22:00,31,3.372,3.375,3.3715,3.373,371
20120701|2012-05-30 22:30,31,3.3725,3.3725,3.3685,3.369,161
20120701|2012-05-30 23:00,31,3.369,3.3735,3.368,3.3705,201
20120701|2012-05-30 23:30,31,3.371,3.3725,3.367,3.3715,496
20120701|2012-05-31 00:00,31,3.371,3.3725,3.3685,3.3715,303
20120701|2012-05-31 00:30,31,3.3715,3.3845,3.3695,3.383,1278
20120701|2012-05-31 01:00,31,3.3825,3.385,3.377,3.3825,756
20120701|2012-05-31 01:30,31,3.3825,3.384,3.3755,3.3795,991
20120701|2012-05-31 02:00,31,3.379,3.394,3.376,3.3905,1500
20120701|2012-05-31 02:30,31,3.39,3.39,3.3805,3.3865,1235
20120701|2012-05-31 03:00,31,3.387,3.392,3.385,3.388,730
20120701|2012-05-31 03:30,31,3.3885,3.397,3.388,3.393,938
20120701|2012-05-31 04:00,31,3.3925,3.401,3.3915,3.4005,1250
20120701|2012-05-31 04:30,31,3.401,3.4055,3.396,3.3965,1473
20120701|2012-05-31 05:00,31,3.3965,3.398,3.39,3.391,824
20120701|2012-05-31 05:30,31,3.391,3.393,3.385,3.393,1183
20120701|2012-05-31 06:00,31,3.3925,3.3945,3.3865,3.387,696
20120701|2012-05-31 06:30,31,3.388,3.3945,3.3865,3.39,852
20120701|2012-05-31 07:00,31,3.3905,3.393,3.382,3.3835,1985
20120701|2012-05-31 07:30,31,3.383,3.387,3.3665,3.3775,3550
20120701|2012-05-31 08:00,31,3.377,3.3855,3.374,3.383,1852
20120701|2012-05-31 08:30,31,3.383,3.3845,3.354,3.3555,4686
20120701|2012-05-31 09:00,31,3.3545,3.3605,3.349,3.3565,4907
20120701|2012-05-31 09:30,31,3.3565,3.3565,3.3415,3.3515,5054
20120701|2012-05-31 10:00,31,3.351,3.357,3.343,3.347,3516
20120701|2012-05-31 10:30,31,3.3465,3.3605,3.3445,3.3585,3842
20120701|2012-05-31 11:00,31,3.3585,3.382,3.3565,3.3785,2672
20120701|2012-05-31 11:30,31,3.3785,3.3785,3.361,3.3635,4145
20120701|2012-05-31 12:00,31,3.3635,3.375,3.3635,3.3665,1614
20120701|2012-05-31 12:30,31,3.3665,3.3675,3.3565,3.359,1166
20120701|2012-05-31 13:00,31,3.359,3.3675,3.3565,3.361,497
20120701|2012-05-31 13:30,31,3.3615,3.366,3.36,3.3645,395
20120701|2012-05-31 14:00,31,3.365,3.3695,3.3615,3.3675,237
20120701|2012-05-31 14:30,31,3.368,3.3725,3.362,3.3625,486
20120701|2012-05-31 15:00,31,3.3615,3.364,3.3575,3.363,351
20120701|2012-05-31 15:30,31,3.363,3.3635,3.3585,3.3585,90
20120701|2012-05-31 16:00,31,3.3585,3.362,3.3585,3.362,13
20120701|2012-05-31 17:00,1,3.3575,3.3685,3.357,3.3655,243
20120701|2012-05-31 17:30,1,3.3665,3.368,3.363,3.3655,53
20120701|2012-05-31 18:00,1,3.365,3.367,3.3605,3.3605,70
20120701|2012-05-31 18:30,1,3.3615,3.363,3.36,3.3625,68
20120701|2012-05-31 19:00,1,3.3625,3.3655,3.3585,3.363,202
20120701|2012-05-31 19:30,1,3.3635,3.369,3.354,3.355,684
20120701|2012-05-31 20:00,1,3.3545,3.3705,3.351,3.3665,1967
20120701|2012-05-31 20:30,1,3.367,3.3775,3.3645,3.372,1124
20120701|2012-05-31 21:00,1,3.3715,3.373,3.368,3.3715,318
20120701|2012-05-31 21:30,1,3.371,3.3765,3.37,3.3735,601
20120701|2012-05-31 22:00,1,3.3735,3.376,3.371,3.375,495
20120701|2012-05-31 22:30,1,3.374,3.374,3.3715,3.374,133
20120701|2012-05-31 23:00,1,3.3745,3.3745,3.3715,3.372,81
20120701|2012-05-31 23:30,1,3.373,3.3745,3.369,3.374,376
20120701|2012-06-01 00:00,1,3.3735,3.376,3.3715,3.374,375
20120701|2012-06-01 00:30,1,3.374,3.374,3.368,3.373,542
20120701|2012-06-01 01:00,1,3.3725,3.3725,3.3645,3.367,776
20120701|2012-06-01 01:30,1,3.3675,3.37,3.362,3.362,654
20120701|2012-06-01 02:00,1,3.363,3.3655,3.3515,3.3555,1544
20120701|2012-06-01 02:30,1,3.3555,3.365,3.354,3.362,882
20120701|2012-06-01 03:00,1,3.362,3.3625,3.3465,3.349,1048
20120701|2012-06-01 03:30,1,3.3485,3.3495,3.3405,3.341,1361
20120701|2012-06-01 04:00,1,3.341,3.3465,3.3355,3.3465,1963
20120701|2012-06-01 04:30,1,3.3465,3.347,3.334,3.334,1046
20120701|2012-06-01 05:00,1,3.3345,3.3355,3.3255,3.328,1449
20120701|2012-06-01 05:30,1,3.3275,3.334,3.327,3.3315,720
20120701|2012-06-01 06:00,1,3.3315,3.3345,3.3285,3.3315,1055
20120701|2012-06-01 06:30,1,3.3305,3.333,3.322,3.326,1621
20120701|2012-06-01 07:00,1,3.3255,3.327,3.3155,3.3165,2510
20120701|2012-06-01 07:30,1,3.316,3.3185,3.3,3.3155,8851
20120701|2012-06-01 08:00,1,3.3155,3.3475,3.315,3.343,5160
20120701|2012-06-01 08:30,1,3.343,3.357,3.333,3.3365,7077
20120701|2012-06-01 09:00,1,3.3365,3.3465,3.323,3.3245,3380
20120701|2012-06-01 09:30,1,3.325,3.3285,3.317,3.3185,3291
20120701|2012-06-01 10:00,1,3.3185,3.322,3.3085,3.3175,3402
20120701|2012-06-01 10:30,1,3.3175,3.3325,3.3155,3.3275,2881
20120701|2012-06-01 11:00,1,3.327,3.341,3.3225,3.3295,2380
20120701|2012-06-01 11:30,1,3.33,3.336,3.312,3.312,5016
20120701|2012-06-01 12:00,1,3.312,3.3235,3.31,3.316,2236
20120701|2012-06-01 12:30,1,3.3155,3.32,3.315,3.318,906
20120701|2012-06-01 13:00,1,3.3175,3.322,3.31,3.321,1013
20120701|2012-06-01 13:30,1,3.32,3.328,3.3175,3.3185,614
20120701|2012-06-01 14:00,1,3.3185,3.3275,3.3185,3.3205,305
20120701|2012-06-01 14:30,1,3.322,3.324,3.3195,3.3215,261
20120701|2012-06-01 15:00,1,3.324,3.3245,3.316,3.316,203
20120701|2012-06-01 15:30,1,3.3165,3.321,3.315,3.317,103
20120701|2012-06-01 16:00,1,3.3175,3.3205,3.317,3.317,19
20120701|2012-06-03 17:00,4,3.3135,3.332,3.307,3.315,556
20120701|2012-06-03 17:30,4,3.314,3.318,3.309,3.3155,192
20120701|2012-06-03 18:00,4,3.3145,3.3185,3.307,3.307,241
20120701|2012-06-03 18:30,4,3.307,3.3085,3.2755,3.2885,741
20120701|2012-06-03 19:00,4,3.2885,3.299,3.2845,3.2945,391
20120701|2012-06-03 19:30,4,3.2945,3.2945,3.2685,3.2705,1022
20120701|2012-06-03 20:00,4,3.2735,3.286,3.2725,3.2745,1953
20120701|2012-06-03 20:30,4,3.274,3.281,3.2685,3.279,1616
20120701|2012-06-03 21:00,4,3.279,3.28,3.2725,3.275,337
20120701|2012-06-03 21:30,4,3.2745,3.2825,3.271,3.2745,560
20120701|2012-06-03 22:00,4,3.2735,3.2775,3.2475,3.251,1783
20120701|2012-06-03 22:30,4,3.2515,3.259,3.2485,3.253,693
20120701|2012-06-03 23:00,4,3.2525,3.258,3.2465,3.252,440
20120701|2012-06-03 23:30,4,3.251,3.2545,3.2395,3.2435,928
20120701|2012-06-04 00:00,4,3.2415,3.246,3.238,3.241,664
20120701|2012-06-04 00:30,4,3.242,3.26,3.2405,3.2595,1581
20120701|2012-06-04 01:00,4,3.259,3.2655,3.2545,3.259,1239
20120701|2012-06-04 01:30,4,3.26,3.2645,3.25,3.259,1000
20120701|2012-06-04 02:00,4,3.259,3.2615,3.2485,3.2595,845
20120701|2012-06-04 02:30,4,3.2595,3.2735,3.2595,3.268,1196
20120701|2012-06-04 03:00,4,3.2685,3.278,3.264,3.2675,779
20120701|2012-06-04 03:30,4,3.267,3.2735,3.2615,3.267,485
20120701|2012-06-04 04:00,4,3.2665,3.275,3.265,3.2745,449
20120701|2012-06-04 04:30,4,3.273,3.276,3.2645,3.2705,532
20120701|2012-06-04 05:00,4,3.27,3.2865,3.2665,3.2865,763
20120701|2012-06-04 05:30,4,3.2865,3.3,3.282,3.293,975
20120701|2012-06-04 06:00,4,3.2925,3.296,3.2785,3.284,744
20120701|2012-06-04 06:30,4,3.2835,3.294,3.2775,3.291,659
20120701|2012-06-04 07:00,4,3.2905,3.296,3.286,3.293,953
20120701|2012-06-04 07:30,4,3.293,3.294,3.283,3.29,974
20120701|2012-06-04 08:00,4,3.29,3.318,3.2885,3.3105,2796
20120701|2012-06-04 08:30,4,3.3105,3.314,3.294,3.311,3105
20120701|2012-06-04 09:00,4,3.3115,3.353,3.304,3.3415,5194
20120701|2012-06-04 09:30,4,3.341,3.343,3.3175,3.331,2094
20120701|2012-06-04 10:00,4,3.3325,3.338,3.3255,3.33,1294
20120701|2012-06-04 10:30,4,3.33,3.334,3.326,3.331,755
20120701|2012-06-04 11:00,4,3.331,3.3335,3.309,3.31,1530
20120701|2012-06-04 11:30,4,3.309,3.315,3.305,3.3075,2464
20120701|2012-06-04 12:00,4,3.3075,3.3145,3.303,3.31,879
20120701|2012-06-04 12:30,4,3.3105,3.3225,3.308,3.32,628
20120701|2012-06-04 13:00,4,3.32,3.338,3.317,3.336,725
20120701|2012-06-04 13:30,4,3.335,3.347,3.3335,3.3365,615
20120701|2012-06-04 14:00,4,3.3365,3.339,3.331,3.339,191
20120701|2012-06-04 14:30,4,3.3365,3.3445,3.3345,3.338,306
20120701|2012-06-04 15:00,4,3.3375,3.3375,3.327,3.33,120
20120701|2012-06-04 15:30,4,3.33,3.334,3.328,3.332,49
20120701|2012-06-04 16:00,4,3.3325,3.334,3.3305,3.3305,26
20120701|2012-06-04 17:00,5,3.3285,3.33,3.3255,3.3255,62
20120701|2012-06-04 17:30,5,3.3265,3.331,3.326,3.331,54
20120701|2012-06-04 18:00,5,3.33,3.3305,3.3215,3.3225,186
20120701|2012-06-04 18:30,5,3.323,3.334,3.323,3.334,140
20120701|2012-06-04 19:00,5,3.334,3.3475,3.3285,3.331,612
20120701|2012-06-04 19:30,5,3.3305,3.338,3.323,3.326,668
20120701|2012-06-04 20:00,5,3.3255,3.3285,3.3165,3.324,1245
20120701|2012-06-04 20:30,5,3.3245,3.337,3.324,3.3345,800
20120701|2012-06-04 21:00,5,3.335,3.337,3.3325,3.337,231
20120701|2012-06-04 21:30,5,3.337,3.3385,3.3335,3.3385,220
20120701|2012-06-04 22:00,5,3.339,3.343,3.3305,3.333,521
20120701|2012-06-04 22:30,5,3.3335,3.3365,3.333,3.3365,105
20120701|2012-06-04 23:00,5,3.3375,3.3375,3.325,3.333,200
20120701|2012-06-04 23:30,5,3.3335,3.3455,3.33,3.3455,552
20120701|2012-06-05 00:00,5,3.3455,3.3515,3.343,3.3445,600
20120701|2012-06-05 00:30,5,3.344,3.3465,3.338,3.3445,665
20120701|2012-06-05 01:00,5,3.3445,3.345,3.334,3.337,765
20120701|2012-06-05 01:30,5,3.3365,3.337,3.3255,3.3305,1145
20120701|2012-06-05 02:00,5,3.33,3.3335,3.315,3.3155,875
20120701|2012-06-05 02:30,5,3.316,3.324,3.3115,3.315,725
20120701|2012-06-05 03:00,5,3.3165,3.321,3.3075,3.308,734
20120701|2012-06-05 03:30,5,3.3075,3.3085,3.297,3.3,937
20120701|2012-06-05 04:00,5,3.2985,3.3055,3.295,3.299,703
20120701|2012-06-05 04:30,5,3.299,3.3065,3.294,3.295,686
20120701|2012-06-05 05:00,5,3.295,3.308,3.2945,3.305,371
20120701|2012-06-05 05:30,5,3.3045,3.3045,3.298,3.299,367
20120701|2012-06-05 06:00,5,3.2985,3.3015,3.28,3.2835,1510
20120701|2012-06-05 06:30,5,3.283,3.295,3.281,3.2905,863
20120701|2012-06-05 07:00,5,3.2915,3.2985,3.2855,3.298,1222
20120701|2012-06-05 07:30,5,3.298,3.313,3.294,3.297,2098
20120701|2012-06-05 08:00,5,3.2965,3.3025,3.278,3.289,2141
20120701|2012-06-05 08:30,5,3.289,3.3025,3.288,3.297,1390
20120701|2012-06-05 09:00,5,3.2975,3.3175,3.2975,3.312,2382
20120701|2012-06-05 09:30,5,3.312,3.3145,3.295,3.3025,1419
20120701|2012-06-05 10:00,5,3.3025,3.307,3.295,3.296,923
20120701|2012-06-05 10:30,5,3.296,3.3015,3.286,3.2905,1151
20120701|2012-06-05 11:00,5,3.2905,3.3015,3.29,3.2945,933
20120701|2012-06-05 11:30,5,3.295,3.3005,3.2865,3.29,1929
20120701|2012-06-05 12:00,5,3.29,3.296,3.29,3.2955,586
20120701|2012-06-05 12:30,5,3.295,3.2985,3.2935,3.296,278
20120701|2012-06-05 13:00,5,3.295,3.2995,3.2945,3.298,182
20120701|2012-06-05 13:30,5,3.2985,3.2995,3.2955,3.297,140
20120701|2012-06-05 14:00,5,3.2975,3.3015,3.2975,3.3,233
20120701|2012-06-05 14:30,5,3.301,3.3065,3.3,3.304,337
20120701|2012-06-05 15:00,5,3.3035,3.304,3.298,3.3,113
20120701|2012-06-05 15:30,5,3.3015,3.302,3.2995,3.3005,35
20120701|2012-06-05 16:00,5,3.3005,3.301,3.298,3.301,33
20120701|2012-06-05 17:00,6,3.3015,3.3025,3.297,3.2975,33
20120701|2012-06-05 17:30,6,3.2975,3.3025,3.295,3.3025,55
20120701|2012-06-05 18:00,6,3.3025,3.305,3.2995,3.3005,62
20120701|2012-06-05 18:30,6,3.302,3.3115,3.3015,3.307,320
20120701|2012-06-05 19:00,6,3.3075,3.316,3.3065,3.313,526
20120701|2012-06-05 19:30,6,3.313,3.321,3.3065,3.32,844
20120701|2012-06-05 20:00,6,3.32,3.3325,3.3075,3.3265,2275
20120701|2012-06-05 20:30,6,3.3275,3.341,3.3275,3.341,1619
20120701|2012-06-05 21:00,6,3.3415,3.344,3.3365,3.338,662
20120701|2012-06-05 21:30,6,3.339,3.3395,3.3295,3.331,471
20120701|2012-06-05 22:00,6,3.331,3.3325,3.3295,3.331,253
20120701|2012-06-05 22:30,6,3.332,3.3395,3.3295,3.3395,406
20120701|2012-06-05 23:00,6,3.34,3.3405,3.334,3.335,194
20120701|2012-06-05 23:30,6,3.334,3.339,3.3315,3.3365,366
20120701|2012-06-06 00:00,6,3.336,3.3365,3.331,3.334,249
20120701|2012-06-06 00:30,6,3.3345,3.337,3.323,3.3245,607
20120701|2012-06-06 01:00,6,3.324,3.333,3.324,3.329,871
20120701|2012-06-06 01:30,6,3.33,3.3395,3.3265,3.339,940
20120701|2012-06-06 02:00,6,3.3385,3.341,3.328,3.337,1182
20120701|2012-06-06 02:30,6,3.337,3.36,3.3365,3.36,2820
20120701|2012-06-06 03:00,6,3.36,3.3635,3.357,3.3595,1436
20120701|2012-06-06 03:30,6,3.3595,3.363,3.3545,3.358,720
20120701|2012-06-06 04:00,6,3.3585,3.359,3.351,3.357,479
20120701|2012-06-06 04:30,6,3.357,3.3585,3.352,3.352,536
20120701|2012-06-06 05:00,6,3.3515,3.357,3.344,3.3545,1059
20120701|2012-06-06 05:30,6,3.355,3.358,3.352,3.355,582
20120701|2012-06-06 06:00,6,3.355,3.3675,3.355,3.365,1071
20120701|2012-06-06 06:30,6,3.365,3.367,3.354,3.3575,2230
20120701|2012-06-06 07:00,6,3.3565,3.364,3.35,3.3615,1707
20120701|2012-06-06 07:30,6,3.3615,3.366,3.339,3.3395,3525
20120701|2012-06-06 08:00,6,3.34,3.355,3.3385,3.354,2177
20120701|2012-06-06 08:30,6,3.354,3.3695,3.3515,3.365,3269
20120701|2012-06-06 09:00,6,3.365,3.369,3.348,3.3495,2625
20120701|2012-06-06 09:30,6,3.349,3.359,3.348,3.356,1552
20120701|2012-06-06 10:00,6,3.3565,3.3605,3.35,3.3555,1687
20120701|2012-06-06 10:30,6,3.355,3.356,3.35,3.3545,1053
20120701|2012-06-06 11:00,6,3.3535,3.368,3.3535,3.367,2331
20120701|2012-06-06 11:30,6,3.3675,3.382,3.3655,3.378,5146
20120701|2012-06-06 12:00,6,3.3775,3.3785,3.365,3.3705,1532
20120701|2012-06-06 12:30,6,3.371,3.374,3.369,3.371,710
20120701|2012-06-06 13:00,6,3.371,3.3725,3.36,3.3685,755
20120701|2012-06-06 13:30,6,3.3685,3.372,3.368,3.3685,328
20120701|2012-06-06 14:00,6,3.3685,3.373,3.3675,3.37,301
20120701|2012-06-06 14:30,6,3.3705,3.3775,3.37,3.3765,401
20120701|2012-06-06 15:00,6,3.376,3.3785,3.372,3.378,286
20120701|2012-06-06 15:30,6,3.376,3.3765,3.3725,3.375,46
20120701|2012-06-06 16:00,6,3.374,3.374,3.37,3.37,25
20120701|2012-06-06 17:00,7,3.3735,3.379,3.3715,3.374,135
20120701|2012-06-06 17:30,7,3.3735,3.376,3.37,3.37,77
20120701|2012-06-06 18:00,7,3.3705,3.3765,3.3685,3.373,182
20120701|2012-06-06 18:30,7,3.3725,3.376,3.369,3.373,142
20120701|2012-06-06 19:00,7,3.372,3.378,3.3715,3.374,340
20120701|2012-06-06 19:30,7,3.3735,3.375,3.365,3.3665,226
20120701|2012-06-06 20:00,7,3.3665,3.3725,3.365,3.367,714
20120701|2012-06-06 20:30,7,3.367,3.378,3.3665,3.3755,839
20120701|2012-06-06 21:00,7,3.376,3.3765,3.3725,3.3745,190
20120701|2012-06-06 21:30,7,3.3745,3.375,3.366,3.3695,518
20120701|2012-06-06 22:00,7,3.3695,3.372,3.3675,3.369,245
20120701|2012-06-06 22:30,7,3.369,3.3715,3.3685,3.371,93
20120701|2012-06-06 23:00,7,3.3705,3.371,3.369,3.3695,54
20120701|2012-06-06 23:30,7,3.37,3.37,3.36,3.363,754
20120701|2012-06-07 00:00,7,3.3625,3.368,3.3615,3.365,208
20120701|2012-06-07 00:30,7,3.3655,3.3685,3.3585,3.3595,575
20120701|2012-06-07 01:00,7,3.36,3.361,3.35,3.3515,1322
20120701|2012-06-07 01:30,7,3.352,3.3535,3.343,3.346,1405
20120701|2012-06-07 02:00,7,3.346,3.3495,3.3365,3.3485,1375
20120701|2012-06-07 02:30,7,3.3495,3.355,3.335,3.3355,1441
20120701|2012-06-07 03:00,7,3.335,3.3425,3.333,3.3365,1403
20120701|2012-06-07 03:30,7,3.336,3.3405,3.33,3.339,1219
20120701|2012-06-07 04:00,7,3.3395,3.351,3.3385,3.3495,1075
20120701|2012-06-07 04:30,7,3.349,3.349,3.345,3.348,536
20120701|2012-06-07 05:00,7,3.3485,3.3495,3.341,3.3415,478
20120701|2012-06-07 05:30,7,3.341,3.3505,3.332,3.35,1521
20120701|2012-06-07 06:00,7,3.3505,3.3945,3.3475,3.3885,7896
20120701|2012-06-07 06:30,7,3.388,3.395,3.374,3.3915,3733
20120701|2012-06-07 07:00,7,3.3915,3.4055,3.3795,3.394,3463
20120701|2012-06-07 07:30,7,3.3945,3.4045,3.3855,3.404,2562
20120701|2012-06-07 08:00,7,3.404,3.4305,3.4025,3.4235,5632
20120701|2012-06-07 08:30,7,3.423,3.4245,3.4105,3.4175,3235
20120701|2012-06-07 09:00,7,3.417,3.422,3.3825,3.398,5435
20120701|2012-06-07 09:30,7,3.398,3.4,3.376,3.3845,3965
20120701|2012-06-07 10:00,7,3.3845,3.3915,3.3695,3.3745,2764
20120701|2012-06-07 10:30,7,3.3735,3.3905,3.372,3.381,2443
20120701|2012-06-07 11:00,7,3.3805,3.391,3.373,3.383,1769
20120701|2012-06-07 11:30,7,3.382,3.3845,3.3685,3.372,2511
20120701|2012-06-07 12:00,7,3.3715,3.3835,3.371,3.3775,1178
20120701|2012-06-07 12:30,7,3.3775,3.381,3.375,3.3755,969
20120701|2012-06-07 13:00,7,3.3755,3.378,3.375,3.3755,400
20120701|2012-06-07 13:30,7,3.3755,3.377,3.3705,3.3735,329
20120701|2012-06-07 14:00,7,3.374,3.3745,3.3625,3.363,448
20120701|2012-06-07 14:30,7,3.363,3.364,3.3535,3.357,703
20120701|2012-06-07 15:00,7,3.356,3.3625,3.3555,3.359,256
20120701|2012-06-07 15:30,7,3.359,3.366,3.356,3.365,197
20120701|2012-06-07 16:00,7,3.3645,3.3685,3.3645,3.368,31
20120701|2012-06-07 17:00,8,3.368,3.3685,3.3595,3.3685,148
20120701|2012-06-07 17:30,8,3.367,3.368,3.363,3.3645,158
20120701|2012-06-07 18:00,8,3.365,3.3665,3.362,3.3635,118
20120701|2012-06-07 18:30,8,3.364,3.367,3.363,3.3655,85
20120701|2012-06-07 19:00,8,3.3655,3.3685,3.3355,3.338,1161
20120701|2012-06-07 19:30,8,3.339,3.346,3.3345,3.3375,890
20120701|2012-06-07 20:00,8,3.338,3.3415,3.324,3.3325,2162
20120701|2012-06-07 20:30,8,3.332,3.3335,3.3245,3.3265,1138
20120701|2012-06-07 21:00,8,3.3265,3.3285,3.3025,3.3085,1356
20120701|2012-06-07 21:30,8,3.3085,3.3255,3.3075,3.324,1100
20120701|2012-06-07 22:00,8,3.324,3.328,3.3205,3.3225,726
20120701|2012-06-07 22:30,8,3.322,3.3295,3.32,3.3215,258
20120701|2012-06-07 23:00,8,3.321,3.3225,3.3135,3.318,507
20120701|2012-06-07 23:30,8,3.3185,3.3275,3.3185,3.327,433
20120701|2012-06-08 00:00,8,3.327,3.3295,3.3245,3.328,431
20120701|2012-06-08 00:30,8,3.328,3.328,3.3155,3.3205,1037
20120701|2012-06-08 01:00,8,3.32,3.321,3.308,3.311,1382
20120701|2012-06-08 01:30,8,3.311,3.3135,3.307,3.307,1173
20120701|2012-06-08 02:00,8,3.307,3.3135,3.3005,3.303,1702
20120701|2012-06-08 02:30,8,3.303,3.3035,3.294,3.2955,1800
20120701|2012-06-08 03:00,8,3.2955,3.2955,3.277,3.284,2719
20120701|2012-06-08 03:30,8,3.284,3.293,3.282,3.2905,1043
20120701|2012-06-08 04:00,8,3.2905,3.2955,3.2885,3.2915,1268
20120701|2012-06-08 04:30,8,3.292,3.3065,3.2915,3.3,1497
20120701|2012-06-08 05:00,8,3.299,3.303,3.29,3.2905,931
20120701|2012-06-08 05:30,8,3.2905,3.2905,3.279,3.286,1568
20120701|2012-06-08 06:00,8,3.2855,3.2885,3.2725,3.2815,2090
20120701|2012-06-08 06:30,8,3.2805,3.29,3.276,3.283,1429
20120701|2012-06-08 07:00,8,3.2825,3.29,3.2635,3.2755,4651
20120701|2012-06-08 07:30,8,3.2755,3.284,3.2705,3.2755,1676
20120701|2012-06-08 08:00,8,3.2765,3.295,3.2765,3.283,2672
20120701|2012-06-08 08:30,8,3.283,3.2935,3.2775,3.2865,2404
20120701|2012-06-08 09:00,8,3.286,3.293,3.2835,3.29,1412
20120701|2012-06-08 09:30,8,3.29,3.2925,3.2865,3.2915,1282
20120701|2012-06-08 10:00,8,3.292,3.2975,3.286,3.287,1705
20120701|2012-06-08 10:30,8,3.2875,3.3,3.2865,3.289,1628
20120701|2012-06-08 11:00,8,3.289,3.2905,3.2835,3.2895,1061
20120701|2012-06-08 11:30,8,3.289,3.295,3.284,3.286,2404
20120701|2012-06-08 12:00,8,3.2855,3.297,3.2855,3.294,1154
20120701|2012-06-08 12:30,8,3.2945,3.298,3.292,3.293,879
20120701|2012-06-08 13:00,8,3.2935,3.303,3.2915,3.2995,505
20120701|2012-06-08 13:30,8,3.299,3.31,3.299,3.304,672
20120701|2012-06-08 14:00,8,3.304,3.313,3.303,3.3105,476
20120701|2012-06-08 14:30,8,3.31,3.315,3.306,3.313,383
20120701|2012-06-08 15:00,8,3.313,3.3175,3.311,3.314,184
20120701|2012-06-08 15:30,8,3.3145,3.3185,3.313,3.316,165
20120701|2012-06-08 16:00,8,3.318,3.318,3.312,3.314,43
20120701|2012-06-10 17:00,11,3.3925,3.4,3.367,3.375,1165
20120701|2012-06-10 17:30,11,3.375,3.3765,3.3625,3.3695,776
20120701|2012-06-10 18:00,11,3.37,3.3745,3.3665,3.368,437
20120701|2012-06-10 18:30,11,3.3685,3.3695,3.364,3.3675,334
20120701|2012-06-10 19:00,11,3.368,3.369,3.353,3.3595,1158
20120701|2012-06-10 19:30,11,3.3595,3.36,3.353,3.359,606
20120701|2012-06-10 20:00,11,3.36,3.389,3.359,3.3785,2394
20120701|2012-06-10 20:30,11,3.378,3.38,3.3715,3.3725,518
20120701|2012-06-10 21:00,11,3.3725,3.3735,3.3615,3.366,541
20120701|2012-06-10 21:30,11,3.366,3.3725,3.363,3.3665,378
20120701|2012-06-10 22:00,11,3.366,3.371,3.364,3.371,196
20120701|2012-06-10 22:30,11,3.3705,3.3725,3.37,3.371,125
20120701|2012-06-10 23:00,11,3.3715,3.3725,3.367,3.368,195
20120701|2012-06-10 23:30,11,3.368,3.369,3.361,3.3635,732
20120701|2012-06-11 00:00,11,3.3635,3.375,3.3625,3.3735,555
20120701|2012-06-11 00:30,11,3.3745,3.378,3.3715,3.373,617
20120701|2012-06-11 01:00,11,3.373,3.378,3.366,3.37,877
20120701|2012-06-11 01:30,11,3.37,3.3725,3.362,3.3665,1286
20120701|2012-06-11 02:00,11,3.3665,3.3685,3.349,3.35,2040
20120701|2012-06-11 02:30,11,3.3495,3.3605,3.348,3.353,1351
20120701|2012-06-11 03:00,11,3.353,3.362,3.353,3.357,757
20120701|2012-06-11 03:30,11,3.356,3.3565,3.3485,3.3515,734
20120701|2012-06-11 04:00,11,3.3525,3.3555,3.346,3.349,848
20120701|2012-06-11 04:30,11,3.349,3.349,3.3385,3.342,1238
20120701|2012-06-11 05:00,11,3.3415,3.346,3.341,3.3445,880
20120701|2012-06-11 05:30,11,3.344,3.3545,3.343,3.3455,1003
20120701|2012-06-11 06:00,11,3.3455,3.348,3.3425,3.344,772
20120701|2012-06-11 06:30,11,3.3445,3.3465,3.338,3.3455,1633
20120701|2012-06-11 07:00,11,3.345,3.356,3.344,3.35,1716
20120701|2012-06-11 07:30,11,3.3495,3.3625,3.348,3.356,1586
20120701|2012-06-11 08:00,11,3.356,3.3585,3.351,3.355,1816
20120701|2012-06-11 08:30,11,3.355,3.3555,3.3355,3.3395,3254
20120701|2012-06-11 09:00,11,3.339,3.344,3.3315,3.336,2681
20120701|2012-06-11 09:30,11,3.3355,3.3395,3.3305,3.332,1502
20120701|2012-06-11 10:00,11,3.332,3.3365,3.3275,3.3345,2050
20120701|2012-06-11 10:30,11,3.3345,3.3475,3.331,3.3445,2282
20120701|2012-06-11 11:00,11,3.344,3.3455,3.339,3.341,1010
20120701|2012-06-11 11:30,11,3.341,3.345,3.337,3.3405,1657
20120701|2012-06-11 12:00,11,3.3415,3.3425,3.338,3.34,944
20120701|2012-06-11 12:30,11,3.34,3.341,3.3355,3.338,511
20120701|2012-06-11 13:00,11,3.3375,3.3375,3.326,3.3275,611
20120701|2012-06-11 13:30,11,3.328,3.329,3.325,3.3275,398
20120701|2012-06-11 14:00,11,3.3275,3.3285,3.317,3.319,565
20120701|2012-06-11 14:30,11,3.319,3.323,3.311,3.312,488
20120701|2012-06-11 15:00,11,3.3135,3.317,3.3115,3.314,542
20120701|2012-06-11 15:30,11,3.314,3.3145,3.308,3.31,255
20120701|2012-06-11 16:00,11,3.31,3.3125,3.307,3.3075,123
20120701|2012-06-11 17:00,12,3.306,3.3075,3.303,3.3065,241
20120701|2012-06-11 17:30,12,3.308,3.3095,3.3045,3.305,164
20120701|2012-06-11 18:00,12,3.306,3.313,3.3055,3.3105,164
20120701|2012-06-11 18:30,12,3.31,3.317,3.308,3.3165,150
20120701|2012-06-11 19:00,12,3.316,3.318,3.304,3.305,774
20120701|2012-06-11 19:30,12,3.3055,3.3125,3.303,3.311,694
20120701|2012-06-11 20:00,12,3.311,3.3175,3.31,3.3145,1164
20120701|2012-06-11 20:30,12,3.314,3.32,3.312,3.317,884
20120701|2012-06-11 21:00,12,3.317,3.32,3.3145,3.319,379
20120701|2012-06-11 21:30,12,3.319,3.3235,3.3165,3.3185,414
20120701|2012-06-11 22:00,12,3.3185,3.322,3.318,3.321,175
20120701|2012-06-11 22:30,12,3.321,3.322,3.319,3.32,152
20120701|2012-06-11 23:00,12,3.3195,3.325,3.3185,3.3205,618
20120701|2012-06-11 23:30,12,3.3215,3.3215,3.3175,3.319,195
20120701|2012-06-12 00:00,12,3.3195,3.3215,3.3135,3.3205,472
20120701|2012-06-12 00:30,12,3.3215,3.322,3.3125,3.316,748
20120701|2012-06-12 01:00,12,3.316,3.317,3.3115,3.3155,889
20120701|2012-06-12 01:30,12,3.3155,3.3175,3.307,3.3125,722
20120701|2012-06-12 02:00,12,3.3125,3.3315,3.312,3.3275,2367
20120701|2012-06-12 02:30,12,3.3275,3.339,3.3235,3.3265,1638
20120701|2012-06-12 03:00,12,3.3275,3.3275,3.3135,3.32,1157
20120701|2012-06-12 03:30,12,3.32,3.337,3.319,3.332,1018
20120701|2012-06-12 04:00,12,3.3325,3.3375,3.329,3.3315,717
20120701|2012-06-12 04:30,12,3.332,3.3365,3.325,3.3355,740
20120701|2012-06-12 05:00,12,3.336,3.3455,3.3345,3.3425,1152
20120701|2012-06-12 05:30,12,3.342,3.345,3.337,3.3395,839
20120701|2012-06-12 06:00,12,3.3395,3.343,3.3375,3.338,486
20120701|2012-06-12 06:30,12,3.338,3.342,3.3315,3.333,1004
20120701|2012-06-12 07:00,12,3.3325,3.344,3.3305,3.3405,1545
20120701|2012-06-12 07:30,12,3.341,3.345,3.3315,3.3425,1382
20120701|2012-06-12 08:00,12,3.343,3.3585,3.343,3.3465,3303
20120701|2012-06-12 08:30,12,3.3465,3.3515,3.3415,3.3445,2127
20120701|2012-06-12 09:00,12,3.3455,3.35,3.325,3.327,3861
20120701|2012-06-12 09:30,12,3.326,3.3395,3.3165,3.3325,3036
20120701|2012-06-12 10:00,12,3.3335,3.354,3.333,3.3445,3207
20120701|2012-06-12 10:30,12,3.345,3.346,3.332,3.334,1628
20120701|2012-06-12 11:00,12,3.334,3.3385,3.332,3.337,762
20120701|2012-06-12 11:30,12,3.3365,3.343,3.334,3.3345,1566
20120701|2012-06-12 12:00,12,3.3355,3.3435,3.333,3.339,914
20120701|2012-06-12 12:30,12,3.3395,3.3415,3.335,3.3365,558
20120701|2012-06-12 13:00,12,3.3365,3.3375,3.327,3.3335,392
20120701|2012-06-12 13:30,12,3.335,3.3435,3.335,3.3415,288
20120701|2012-06-12 14:00,12,3.3395,3.3435,3.336,3.3435,182
20120701|2012-06-12 14:30,12,3.3425,3.3485,3.3395,3.345,180
20120701|2012-06-12 15:00,12,3.3445,3.354,3.3445,3.351,361
20120701|2012-06-12 15:30,12,3.3505,3.3515,3.3455,3.349,94
20120701|2012-06-12 16:00,12,3.3495,3.351,3.345,3.345,23
20120701|2012-06-12 17:00,13,3.3455,3.3485,3.3415,3.3455,122
20120701|2012-06-12 17:30,13,3.3465,3.3525,3.3455,3.35,66
20120701|2012-06-12 18:00,13,3.3495,3.3495,3.3465,3.3475,68
20120701|2012-06-12 18:30,13,3.3465,3.3515,3.345,3.345,258
20120701|2012-06-12 19:00,13,3.3445,3.351,3.3415,3.346,294
20120701|2012-06-12 19:30,13,3.3455,3.348,3.3365,3.3375,204
20120701|2012-06-12 20:00,13,3.3375,3.3415,3.3325,3.341,975
20120701|2012-06-12 20:30,13,3.342,3.345,3.3345,3.337,660
20120701|2012-06-12 21:00,13,3.337,3.3385,3.3335,3.3355,143
20120701|2012-06-12 21:30,13,3.336,3.3405,3.332,3.339,240
20120701|2012-06-12 22:00,13,3.34,3.3445,3.3365,3.3435,430
20120701|2012-06-12 22:30,13,3.344,3.3475,3.3385,3.3465,431
20120701|2012-06-12 23:00,13,3.347,3.3475,3.3425,3.3445,170
20120701|2012-06-12 23:30,13,3.3435,3.348,3.341,3.347,482
20120701|2012-06-13 00:00,13,3.347,3.352,3.346,3.3485,533
20120701|2012-06-13 00:30,13,3.3485,3.3515,3.345,3.3465,635
20120701|2012-06-13 01:00,13,3.3465,3.3495,3.3455,3.3495,719
20120701|2012-06-13 01:30,13,3.349,3.3515,3.3455,3.3475,793
20120701|2012-06-13 02:00,13,3.347,3.358,3.345,3.355,1270
20120701|2012-06-13 02:30,13,3.3555,3.3695,3.3545,3.3645,1832
20120701|2012-06-13 03:00,13,3.3645,3.366,3.3575,3.3605,810
20120701|2012-06-13 03:30,13,3.36,3.361,3.355,3.359,655
20120701|2012-06-13 04:00,13,3.359,3.3665,3.359,3.3655,884
20120701|2012-06-13 04:30,13,3.366,3.367,3.3555,3.3625,659
20120701|2012-06-13 05:00,13,3.362,3.3675,3.3585,3.36,430
20120701|2012-06-13 05:30,13,3.3605,3.362,3.3515,3.3535,1005
20120701|2012-06-13 06:00,13,3.3535,3.355,3.347,3.348,540
20120701|2012-06-13 06:30,13,3.348,3.3565,3.345,3.355,1234
20120701|2012-06-13 07:00,13,3.3545,3.3565,3.342,3.3435,1022
20120701|2012-06-13 07:30,13,3.344,3.352,3.332,3.3385,2535
20120701|2012-06-13 08:00,13,3.339,3.34,3.3265,3.333,2176
20120701|2012-06-13 08:30,13,3.3325,3.3325,3.3185,3.326,3321
20120701|2012-06-13 09:00,13,3.3255,3.3435,3.325,3.337,3001
20120701|2012-06-13 09:30,13,3.3375,3.3545,3.337,3.3455,2980
20120701|2012-06-13 10:00,13,3.3455,3.3455,3.332,3.3355,1839
20120701|2012-06-13 10:30,13,3.3355,3.347,3.329,3.334,1936
20120701|2012-06-13 11:00,13,3.334,3.335,3.328,3.3315,1184
20120701|2012-06-13 11:30,13,3.332,3.3415,3.3315,3.3385,1559
20120701|2012-06-13 12:00,13,3.3385,3.3405,3.337,3.3405,697
20120701|2012-06-13 12:30,13,3.3405,3.341,3.331,3.332,414
20120701|2012-06-13 13:00,13,3.3315,3.3345,3.327,3.329,443
20120701|2012-06-13 13:30,13,3.3285,3.3305,3.32,3.322,665
20120701|2012-06-13 14:00,13,3.322,3.3225,3.312,3.3125,636
20120701|2012-06-13 14:30,13,3.3135,3.316,3.308,3.313,384
20120701|2012-06-13 15:00,13,3.3135,3.32,3.313,3.3165,235
20120701|2012-06-13 15:30,13,3.3165,3.3175,3.313,3.3145,229
20120701|2012-06-13 16:00,13,3.3135,3.319,3.313,3.319,24
20120701|2012-06-13 17:00,14,3.325,3.325,3.3185,3.3215,195
20120701|2012-06-13 17:30,14,3.3235,3.3275,3.322,3.3245,190
20120701|2012-06-13 18:00,14,3.325,3.3265,3.323,3.326,74
20120701|2012-06-13 18:30,14,3.3255,3.3255,3.3225,3.3235,97
20120701|2012-06-13 19:00,14,3.3235,3.328,3.323,3.323,220
20120701|2012-06-13 19:30,14,3.323,3.327,3.3225,3.327,270
20120701|2012-06-13 20:00,14,3.3275,3.33,3.3245,3.327,422
20120701|2012-06-13 20:30,14,3.327,3.334,3.326,3.3335,333
20120701|2012-06-13 21:00,14,3.333,3.333,3.3265,3.328,202
20120701|2012-06-13 21:30,14,3.328,3.3385,3.328,3.336,613
20120701|2012-06-13 22:00,14,3.336,3.3525,3.336,3.35,1685
20120701|2012-06-13 22:30,14,3.35,3.3545,3.3485,3.3535,526
20120701|2012-06-13 23:00,14,3.3535,3.3595,3.351,3.3515,1048
20120701|2012-06-13 23:30,14,3.351,3.352,3.348,3.351,395
20120701|2012-06-14 00:00,14,3.3505,3.352,3.3485,3.351,231
20120701|2012-06-14 00:30,14,3.351,3.3515,3.3395,3.3435,898
20120701|2012-06-14 01:00,14,3.3435,3.3455,3.338,3.339,775
20120701|2012-06-14 01:30,14,3.3385,3.339,3.334,3.3375,763
20120701|2012-06-14 02:00,14,3.3375,3.3495,3.3375,3.345,1383
20120701|2012-06-14 02:30,14,3.3455,3.35,3.3405,3.345,713
20120701|2012-06-14 03:00,14,3.3455,3.348,3.336,3.3365,752
20120701|2012-06-14 03:30,14,3.3365,3.3455,3.332,3.3345,983
20120701|2012-06-14 04:00,14,3.3345,3.339,3.331,3.3365,721
20120701|2012-06-14 04:30,14,3.336,3.3365,3.3285,3.332,927
20120701|2012-06-14 05:00,14,3.3325,3.3425,3.3315,3.3425,1184
20120701|2012-06-14 05:30,14,3.3425,3.3485,3.339,3.3395,1176
20120701|2012-06-14 06:00,14,3.3385,3.3425,3.3365,3.339,629
20120701|2012-06-14 06:30,14,3.339,3.3425,3.329,3.335,1088
20120701|2012-06-14 07:00,14,3.3355,3.338,3.33,3.3365,812
20120701|2012-06-14 07:30,14,3.336,3.344,3.3305,3.3375,2098
20120701|2012-06-14 08:00,14,3.338,3.341,3.331,3.3345,905
20120701|2012-06-14 08:30,14,3.3345,3.338,3.323,3.337,2602
20120701|2012-06-14 09:00,14,3.337,3.34,3.3335,3.335,1606
20120701|2012-06-14 09:30,14,3.335,3.341,3.3305,3.34,1464
20120701|2012-06-14 10:00,14,3.3405,3.3535,3.338,3.351,2872
20120701|2012-06-14 10:30,14,3.3515,3.356,3.346,3.35,1835
20120701|2012-06-14 11:00,14,3.3505,3.352,3.347,3.35,1033
20120701|2012-06-14 11:30,14,3.3495,3.3565,3.348,3.354,1499
20120701|2012-06-14 12:00,14,3.3545,3.356,3.3485,3.35,996
20120701|2012-06-14 12:30,14,3.3495,3.352,3.3485,3.3505,401
20120701|2012-06-14 13:00,14,3.3505,3.3545,3.3485,3.352,256
20120701|2012-06-14 13:30,14,3.3505,3.351,3.3465,3.3465,360
20120701|2012-06-14 14:00,14,3.347,3.365,3.3465,3.3525,1727
20120701|2012-06-14 14:30,14,3.3525,3.362,3.352,3.3615,516
20120701|2012-06-14 15:00,14,3.361,3.3695,3.3595,3.3675,600
20120701|2012-06-14 15:30,14,3.3675,3.373,3.3635,3.371,207
20120701|2012-06-14 16:00,14,3.372,3.374,3.3665,3.3675,80
20120701|2012-06-14 17:00,15,3.3635,3.367,3.361,3.3615,57
20120701|2012-06-14 17:30,15,3.362,3.3635,3.3605,3.362,54
20120701|2012-06-14 18:00,15,3.361,3.364,3.3585,3.36,96
20120701|2012-06-14 18:30,15,3.3605,3.362,3.358,3.361,73
20120701|2012-06-14 19:00,15,3.36,3.363,3.358,3.36,126
20120701|2012-06-14 19:30,15,3.36,3.3605,3.3575,3.3585,147
20120701|2012-06-14 20:00,15,3.3585,3.3705,3.358,3.369,827
20120701|2012-06-14 20:30,15,3.3685,3.3765,3.367,3.3765,732
20120701|2012-06-14 21:00,15,3.377,3.3865,3.3745,3.383,866
20120701|2012-06-14 21:30,15,3.382,3.3845,3.377,3.378,375
20120701|2012-06-14 22:00,15,3.3785,3.381,3.377,3.38,224
20120701|2012-06-14 22:30,15,3.3805,3.3845,3.3795,3.3795,73
20120701|2012-06-14 23:00,15,3.38,3.38,3.374,3.377,271
20120701|2012-06-14 23:30,15,3.377,3.3775,3.373,3.3735,428
20120701|2012-06-15 00:00,15,3.374,3.375,3.371,3.371,217
20120701|2012-06-15 00:30,15,3.372,3.3775,3.3685,3.374,608
20120701|2012-06-15 01:00,15,3.374,3.3845,3.3725,3.3845,1254
20120701|2012-06-15 01:30,15,3.384,3.393,3.384,3.3875,1603
20120701|2012-06-15 02:00,15,3.3865,3.3915,3.382,3.3895,1166
20120701|2012-06-15 02:30,15,3.39,3.3915,3.383,3.3855,949
20120701|2012-06-15 03:00,15,3.385,3.3875,3.38,3.382,949
20120701|2012-06-15 03:30,15,3.382,3.388,3.38,3.3855,505
20120701|2012-06-15 04:00,15,3.3855,3.3875,3.382,3.384,558
20120701|2012-06-15 04:30,15,3.3835,3.3865,3.38,3.38,485
20120701|2012-06-15 05:00,15,3.38,3.3805,3.3735,3.378,729
20120701|2012-06-15 05:30,15,3.3775,3.3835,3.3755,3.382,685
20120701|2012-06-15 06:00,15,3.3815,3.384,3.3775,3.383,526
20120701|2012-06-15 06:30,15,3.3835,3.3975,3.383,3.3855,1833
20120701|2012-06-15 07:00,15,3.385,3.3965,3.3775,3.388,2222
20120701|2012-06-15 07:30,15,3.388,3.393,3.379,3.3795,2134
20120701|2012-06-15 08:00,15,3.3795,3.3875,3.378,3.3815,1441
20120701|2012-06-15 08:30,15,3.382,3.3885,3.3785,3.386,1420
20120701|2012-06-15 09:00,15,3.3865,3.3925,3.382,3.387,1934
20120701|2012-06-15 09:30,15,3.3865,3.399,3.385,3.396,2534
20120701|2012-06-15 10:00,15,3.3965,3.398,3.39,3.396,2128
20120701|2012-06-15 10:30,15,3.396,3.397,3.3895,3.39,1553
20120701|2012-06-15 11:00,15,3.39,3.392,3.3835,3.388,1503
20120701|2012-06-15 11:30,15,3.3885,3.389,3.3805,3.387,3560
20120701|2012-06-15 12:00,15,3.387,3.396,3.3865,3.3955,1799
20120701|2012-06-15 12:30,15,3.3955,3.4165,3.395,3.414,2642
20120701|2012-06-15 13:00,15,3.414,3.4195,3.4065,3.415,1201
20120701|2012-06-15 13:30,15,3.415,3.415,3.408,3.4095,529
20120701|2012-06-15 14:00,15,3.41,3.411,3.4055,3.406,422
20120701|2012-06-15 14:30,15,3.407,3.41,3.4055,3.4085,240
20120701|2012-06-15 15:00,15,3.4085,3.415,3.4085,3.4145,145
20120701|2012-06-15 15:30,15,3.414,3.418,3.413,3.416,149
20120701|2012-06-15 16:00,15,3.4155,3.4185,3.4125,3.4125,74
20120701|2012-06-17 17:00,18,3.443,3.4775,3.425,3.4255,1197
20120701|2012-06-17 17:30,18,3.427,3.43,3.411,3.419,434
20120701|2012-06-17 18:00,18,3.4175,3.428,3.414,3.4265,352
20120701|2012-06-17 18:30,18,3.427,3.4295,3.422,3.425,245
20120701|2012-06-17 19:00,18,3.425,3.437,3.422,3.429,1082
20120701|2012-06-17 19:30,18,3.429,3.4335,3.428,3.43,475
20120701|2012-06-17 20:00,18,3.43,3.432,3.415,3.4185,1465
20120701|2012-06-17 20:30,18,3.4185,3.4195,3.3995,3.4095,1145
20120701|2012-06-17 21:00,18,3.4095,3.4125,3.4085,3.4105,333
20120701|2012-06-17 21:30,18,3.4105,3.413,3.405,3.4065,399
20120701|2012-06-17 22:00,18,3.4075,3.4135,3.4055,3.412,479
20120701|2012-06-17 22:30,18,3.412,3.4135,3.41,3.411,92
20120701|2012-06-17 23:00,18,3.4115,3.4135,3.41,3.4115,108
20120701|2012-06-17 23:30,18,3.411,3.4205,3.411,3.4205,432
20120701|2012-06-18 00:00,18,3.4205,3.4245,3.416,3.4175,533
20120701|2012-06-18 00:30,18,3.4175,3.422,3.4095,3.4215,977
20120701|2012-06-18 01:00,18,3.422,3.4225,3.418,3.4195,542
20120701|2012-06-18 01:30,18,3.4195,3.4215,3.4105,3.416,878
20120701|2012-06-18 02:00,18,3.4155,3.4175,3.41,3.412,1174
20120701|2012-06-18 02:30,18,3.4115,3.417,3.407,3.41,1044
20120701|2012-06-18 03:00,18,3.41,3.4105,3.387,3.392,2396
20120701|2012-06-18 03:30,18,3.3925,3.4,3.3885,3.4,1069
20120701|2012-06-18 04:00,18,3.401,3.402,3.3925,3.3965,784
20120701|2012-06-18 04:30,18,3.396,3.4015,3.396,3.399,550
20120701|2012-06-18 05:00,18,3.3995,3.404,3.3955,3.399,769
20120701|2012-06-18 05:30,18,3.3985,3.3995,3.3845,3.386,1207
20120701|2012-06-18 06:00,18,3.386,3.388,3.3815,3.388,1095
20120701|2012-06-18 06:30,18,3.388,3.389,3.3775,3.378,1678
20120701|2012-06-18 07:00,18,3.378,3.384,3.3675,3.371,2737
20120701|2012-06-18 07:30,18,3.371,3.378,3.368,3.3715,1866
20120701|2012-06-18 08:00,18,3.372,3.383,3.371,3.377,1526
20120701|2012-06-18 08:30,18,3.377,3.3875,3.3725,3.3835,1718
20120701|2012-06-18 09:00,18,3.383,3.3965,3.3805,3.395,2161
20120701|2012-06-18 09:30,18,3.3955,3.4015,3.389,3.392,2426
20120701|2012-06-18 10:00,18,3.3925,3.3955,3.382,3.389,2046
20120701|2012-06-18 10:30,18,3.3895,3.3955,3.3855,3.393,1777
20120701|2012-06-18 11:00,18,3.393,3.3945,3.3885,3.3895,1633
20120701|2012-06-18 11:30,18,3.39,3.4005,3.3865,3.3955,1936
20120701|2012-06-18 12:00,18,3.395,3.395,3.391,3.392,867
20120701|2012-06-18 12:30,18,3.3925,3.393,3.389,3.3915,460
20120701|2012-06-18 13:00,18,3.3915,3.394,3.3875,3.392,308
20120701|2012-06-18 13:30,18,3.3915,3.3935,3.3875,3.39,221
20120701|2012-06-18 14:00,18,3.3905,3.391,3.386,3.39,203
20120701|2012-06-18 14:30,18,3.3905,3.3915,3.3865,3.39,223
20120701|2012-06-18 15:00,18,3.39,3.392,3.389,3.39,106
20120701|2012-06-18 15:30,18,3.39,3.3905,3.386,3.3875,53
20120701|2012-06-18 16:00,18,3.3875,3.388,3.386,3.386,35
20120701|2012-06-18 17:00,19,3.392,3.395,3.389,3.3935,105
20120701|2012-06-18 17:30,19,3.3935,3.394,3.391,3.392,73
20120701|2012-06-18 18:00,19,3.3935,3.396,3.3925,3.393,108
20120701|2012-06-18 18:30,19,3.3935,3.3955,3.39,3.3905,198
20120701|2012-06-18 19:00,19,3.3915,3.392,3.384,3.3885,338
20120701|2012-06-18 19:30,19,3.389,3.3945,3.386,3.3935,316
20120701|2012-06-18 20:00,19,3.394,3.4045,3.394,3.404,1245
20120701|2012-06-18 20:30,19,3.4045,3.4055,3.3975,3.404,375
20120701|2012-06-18 21:00,19,3.404,3.405,3.4,3.402,254
20120701|2012-06-18 21:30,19,3.4025,3.4045,3.399,3.4005,350
20120701|2012-06-18 22:00,19,3.4005,3.4035,3.3975,3.4015,376
20120701|2012-06-18 22:30,19,3.4015,3.403,3.398,3.4005,1046
20120701|2012-06-18 23:00,19,3.4,3.401,3.398,3.399,339
20120701|2012-06-18 23:30,19,3.399,3.4025,3.3945,3.401,669
20120701|2012-06-19 00:00,19,3.4015,3.402,3.3975,3.3985,394
20120701|2012-06-19 00:30,19,3.399,3.4015,3.399,3.4015,184
20120701|2012-06-19 01:00,19,3.401,3.4035,3.399,3.4005,547
20120701|2012-06-19 01:30,19,3.401,3.402,3.381,3.3835,1405
20120701|2012-06-19 02:00,19,3.383,3.396,3.383,3.389,1579
20120701|2012-06-19 02:30,19,3.389,3.394,3.3825,3.3825,1067
20120701|2012-06-19 03:00,19,3.383,3.3845,3.373,3.3795,1962
20120701|2012-06-19 03:30,19,3.379,3.39,3.3785,3.384,789
20120701|2012-06-19 04:00,19,3.385,3.39,3.3795,3.387,1126
20120701|2012-06-19 04:30,19,3.3875,3.3905,3.382,3.389,439
20120701|2012-06-19 05:00,19,3.389,3.3945,3.3875,3.391,438
20120701|2012-06-19 05:30,19,3.391,3.3925,3.388,3.3895,354
20120701|2012-06-19 06:00,19,3.389,3.397,3.3885,3.395,821
20120701|2012-06-19 06:30,19,3.3945,3.404,3.392,3.4025,1241
20120701|2012-06-19 07:00,19,3.402,3.4045,3.3965,3.4025,1174
20120701|2012-06-19 07:30,19,3.402,3.4025,3.392,3.3965,976
20120701|2012-06-19 08:00,19,3.3965,3.418,3.3955,3.415,3555
20120701|2012-06-19 08:30,19,3.4155,3.422,3.408,3.4175,3028
20120701|2012-06-19 09:00,19,3.4175,3.431,3.4165,3.425,3203
20120701|2012-06-19 09:30,19,3.4255,3.4345,3.422,3.4335,2505
20120701|2012-06-19 10:00,19,3.4335,3.4355,3.428,3.431,2666
20120701|2012-06-19 10:30,19,3.4315,3.439,3.43,3.4375,2006
20120701|2012-06-19 11:00,19,3.4375,3.4385,3.4315,3.4335,1026
20120701|2012-06-19 11:30,19,3.433,3.436,3.429,3.432,2395
20120701|2012-06-19 12:00,19,3.432,3.4395,3.432,3.438,900
20120701|2012-06-19 12:30,19,3.438,3.4395,3.435,3.4365,821
20120701|2012-06-19 13:00,19,3.4365,3.4365,3.4305,3.432,297
20120701|2012-06-19 13:30,19,3.431,3.4325,3.426,3.4325,397
20120701|2012-06-19 14:00,19,3.4325,3.433,3.429,3.43,173
20120701|2012-06-19 14:30,19,3.43,3.4325,3.429,3.4305,258
20120701|2012-06-19 15:00,19,3.43,3.43,3.426,3.4265,113
20120701|2012-06-19 15:30,19,3.426,3.427,3.423,3.425,166
20120701|2012-06-19 16:00,19,3.4255,3.4275,3.424,3.4245,36
20120701|2012-06-19 17:00,20,3.424,3.4285,3.4235,3.4235,111
20120701|2012-06-19 17:30,20,3.4245,3.4305,3.424,3.429,76
20120701|2012-06-19 18:00,20,3.428,3.4295,3.426,3.427,76
20120701|2012-06-19 18:30,20,3.4265,3.4325,3.425,3.4255,194
20120701|2012-06-19 19:00,20,3.427,3.4275,3.422,3.426,123
20120701|2012-06-19 19:30,20,3.4255,3.4255,3.4195,3.4195,305
20120701|2012-06-19 20:00,20,3.4195,3.424,3.4175,3.42,884
20120701|2012-06-19 20:30,20,3.42,3.423,3.419,3.42,197
20120701|2012-06-19 21:00,20,3.42,3.423,3.42,3.421,177
20120701|2012-06-19 21:30,20,3.421,3.422,3.42,3.4205,122
20120701|2012-06-19 22:00,20,3.4205,3.422,3.4205,3.4215,123
20120701|2012-06-19 22:30,20,3.4205,3.4225,3.42,3.4225,37
20120701|2012-06-19 23:00,20,3.4225,3.43,3.4225,3.427,221
20120701|2012-06-19 23:30,20,3.4275,3.4275,3.422,3.4235,167
20120701|2012-06-20 00:00,20,3.4235,3.4275,3.4235,3.4275,211
20120701|2012-06-20 00:30,20,3.4275,3.4305,3.421,3.4275,626
20120701|2012-06-20 01:00,20,3.427,3.432,3.423,3.432,516
20120701|2012-06-20 01:30,20,3.432,3.433,3.4245,3.4245,946
20120701|2012-06-20 02:00,20,3.4245,3.425,3.415,3.4175,2026
20120701|2012-06-20 02:30,20,3.4175,3.419,3.41,3.411,1057
20120701|2012-06-20 03:00,20,3.411,3.4215,3.41,3.4165,951
20120701|2012-06-20 03:30,20,3.4165,3.423,3.415,3.42,1719
20120701|2012-06-20 04:00,20,3.42,3.4245,3.4195,3.4225,1832
20120701|2012-06-20 04:30,20,3.4225,3.4235,3.419,3.4205,289
20120701|2012-06-20 05:00,20,3.4205,3.4215,3.413,3.415,304
20120701|2012-06-20 05:30,20,3.4155,3.417,3.4125,3.4155,407
20120701|2012-06-20 06:00,20,3.416,3.419,3.4145,3.418,449
20120701|2012-06-20 06:30,20,3.418,3.4225,3.415,3.42,1017
20120701|2012-06-20 07:00,20,3.42,3.4215,3.4115,3.4145,1149
20120701|2012-06-20 07:30,20,3.4145,3.419,3.411,3.4145,855
20120701|2012-06-20 08:00,20,3.4145,3.4145,3.4025,3.408,1394
20120701|2012-06-20 08:30,20,3.4085,3.4095,3.3975,3.404,2245
20120701|2012-06-20 09:00,20,3.4045,3.4075,3.3965,3.405,2023
20120701|2012-06-20 09:30,20,3.4045,3.41,3.403,3.4055,1296
20120701|2012-06-20 10:00,20,3.4055,3.416,3.4055,3.415,1421
20120701|2012-06-20 10:30,20,3.4155,3.416,3.3975,3.409,2082
20120701|2012-06-20 11:00,20,3.409,3.409,3.399,3.402,970
20120701|2012-06-20 11:30,20,3.4025,3.406,3.3565,3.3855,10215
20120701|2012-06-20 12:00,20,3.3855,3.4085,3.384,3.3955,3799
20120701|2012-06-20 12:30,20,3.3965,3.3975,3.3805,3.3855,1452
20120701|2012-06-20 13:00,20,3.3855,3.4035,3.369,3.38,1310
20120701|2012-06-20 13:30,20,3.382,3.392,3.376,3.38,911
20120701|2012-06-20 14:00,20,3.3815,3.3815,3.3605,3.372,1143
20120701|2012-06-20 14:30,20,3.3715,3.3775,3.37,3.3755,602
20120701|2012-06-20 15:00,20,3.3765,3.384,3.376,3.3795,265
20120701|2012-06-20 15:30,20,3.38,3.3845,3.379,3.3805,106
20120701|2012-06-20 16:00,20,3.382,3.3855,3.381,3.383,85
20120701|2012-06-20 17:00,21,3.3855,3.3855,3.3765,3.3785,115
20120701|2012-06-20 17:30,21,3.3785,3.38,3.3765,3.3785,109
20120701|2012-06-20 18:00,21,3.38,3.382,3.3765,3.38,46
20120701|2012-06-20 18:30,21,3.3795,3.382,3.3735,3.3745,103
20120701|2012-06-20 19:00,21,3.3765,3.3785,3.3665,3.369,395
20120701|2012-06-20 19:30,21,3.368,3.369,3.362,3.367,415
20120701|2012-06-20 20:00,21,3.367,3.3715,3.364,3.369,726
20120701|2012-06-20 20:30,21,3.369,3.3715,3.3665,3.3665,549
20120701|2012-06-20 21:00,21,3.3665,3.367,3.36,3.3605,793
20120701|2012-06-20 21:30,21,3.3605,3.3655,3.3585,3.364,964
20120701|2012-06-20 22:00,21,3.3635,3.3655,3.36,3.364,649
20120701|2012-06-20 22:30,21,3.364,3.3645,3.356,3.36,301
20120701|2012-06-20 23:00,21,3.36,3.36,3.3495,3.351,998
20120701|2012-06-20 23:30,21,3.3505,3.3555,3.3505,3.3525,590
20120701|2012-06-21 00:00,21,3.353,3.354,3.348,3.354,593
20120701|2012-06-21 00:30,21,3.3545,3.3595,3.354,3.357,764
20120701|2012-06-21 01:00,21,3.357,3.358,3.348,3.355,1100
20120701|2012-06-21 01:30,21,3.355,3.356,3.3415,3.345,1564
20120701|2012-06-21 02:00,21,3.345,3.3575,3.3425,3.343,2103
20120701|2012-06-21 02:30,21,3.3425,3.347,3.3345,3.337,2071
20120701|2012-06-21 03:00,21,3.3375,3.3435,3.3315,3.343,1251
20120701|2012-06-21 03:30,21,3.343,3.346,3.3365,3.3435,762
20120701|2012-06-21 04:00,21,3.3435,3.3465,3.3365,3.3455,856
20120701|2012-06-21 04:30,21,3.3455,3.347,3.342,3.343,587
20120701|2012-06-21 05:00,21,3.3435,3.344,3.3385,3.342,515
20120701|2012-06-21 05:30,21,3.342,3.3455,3.341,3.3445,293
20120701|2012-06-21 06:00,21,3.344,3.3565,3.3405,3.355,1176
20120701|2012-06-21 06:30,21,3.355,3.3565,3.3415,3.3425,1480
20120701|2012-06-21 07:00,21,3.3425,3.352,3.337,3.34,2420
20120701|2012-06-21 07:30,21,3.3385,3.3485,3.3355,3.3385,1998
20120701|2012-06-21 08:00,21,3.3385,3.344,3.3285,3.3345,2652
20120701|2012-06-21 08:30,21,3.334,3.3415,3.3275,3.3315,2650
20120701|2012-06-21 09:00,21,3.329,3.3295,3.3155,3.3165,4293
20120701|2012-06-21 09:30,21,3.316,3.33,3.3155,3.3255,2792
20120701|2012-06-21 10:00,21,3.325,3.3255,3.302,3.3045,4684
20120701|2012-06-21 10:30,21,3.305,3.3135,3.301,3.31,2921
20120701|2012-06-21 11:00,21,3.31,3.311,3.296,3.2975,2283
20120701|2012-06-21 11:30,21,3.2965,3.303,3.2965,3.298,2549
20120701|2012-06-21 12:00,21,3.298,3.301,3.296,3.296,1017
20120701|2012-06-21 12:30,21,3.2965,3.3,3.2945,3.3,1324
20120701|2012-06-21 13:00,21,3.3005,3.3005,3.294,3.297,963
20120701|2012-06-21 13:30,21,3.2965,3.3075,3.2955,3.304,684
20120701|2012-06-21 14:00,21,3.303,3.3055,3.2965,3.3005,542
20120701|2012-06-21 14:30,21,3.3005,3.303,3.294,3.2945,393
20120701|2012-06-21 15:00,21,3.295,3.302,3.295,3.3,195
20120701|2012-06-21 15:30,21,3.2995,3.3005,3.296,3.2995,77
20120701|2012-06-21 16:00,21,3.2995,3.3,3.2955,3.2965,70
20120701|2012-06-21 17:00,22,3.295,3.3055,3.295,3.304,106
20120701|2012-06-21 17:30,22,3.3035,3.3055,3.302,3.302,60
20120701|2012-06-21 18:00,22,3.302,3.3055,3.302,3.302,81
20120701|2012-06-21 18:30,22,3.302,3.307,3.302,3.305,48
20120701|2012-06-21 19:00,22,3.3055,3.306,3.301,3.306,355
20120701|2012-06-21 19:30,22,3.306,3.312,3.3045,3.308,349
20120701|2012-06-21 20:00,22,3.309,3.3115,3.3045,3.307,264
20120701|2012-06-21 20:30,22,3.307,3.3105,3.2975,3.299,463
20120701|2012-06-21 21:00,22,3.299,3.3055,3.2985,3.3025,268
20120701|2012-06-21 21:30,22,3.302,3.305,3.3005,3.3035,115
20120701|2012-06-21 22:00,22,3.3035,3.3065,3.3025,3.306,117
20120701|2012-06-21 22:30,22,3.3055,3.306,3.301,3.302,120
20120701|2012-06-21 23:00,22,3.3015,3.307,3.301,3.307,210
20120701|2012-06-21 23:30,22,3.307,3.309,3.289,3.289,665
20120701|2012-06-22 00:00,22,3.2895,3.292,3.2825,3.292,888
20120701|2012-06-22 00:30,22,3.2915,3.2915,3.281,3.284,824
20120701|2012-06-22 01:00,22,3.284,3.287,3.275,3.2755,1185
20120701|2012-06-22 01:30,22,3.276,3.277,3.268,3.269,1254
20120701|2012-06-22 02:00,22,3.269,3.2745,3.2565,3.2715,3246
20120701|2012-06-22 02:30,22,3.2705,3.277,3.2685,3.2705,977
20120701|2012-06-22 03:00,22,3.27,3.284,3.269,3.2785,1275
20120701|2012-06-22 03:30,22,3.2785,3.288,3.278,3.2865,681
20120701|2012-06-22 04:00,22,3.2855,3.293,3.283,3.2855,896
20120701|2012-06-22 04:30,22,3.2855,3.2885,3.28,3.288,671
20120701|2012-06-22 05:00,22,3.2885,3.292,3.2835,3.286,864
20120701|2012-06-22 05:30,22,3.2865,3.2885,3.282,3.283,532
20120701|2012-06-22 06:00,22,3.2835,3.2855,3.2735,3.274,1250
20120701|2012-06-22 06:30,22,3.2735,3.289,3.2685,3.284,2043
20120701|2012-06-22 07:00,22,3.284,3.293,3.2805,3.2895,1713
20120701|2012-06-22 07:30,22,3.2895,3.292,3.282,3.2845,1380
20120701|2012-06-22 08:00,22,3.285,3.3045,3.285,3.303,2490
20120701|2012-06-22 08:30,22,3.303,3.3095,3.289,3.3085,3595
20120701|2012-06-22 09:00,22,3.3085,3.311,3.2965,3.297,2357
20120701|2012-06-22 09:30,22,3.2965,3.302,3.2865,3.2985,2640
20120701|2012-06-22 10:00,22,3.299,3.305,3.294,3.2945,1665
20120701|2012-06-22 10:30,22,3.295,3.306,3.292,3.293,1420
20120701|2012-06-22 11:00,22,3.2935,3.302,3.291,3.301,938
20120701|2012-06-22 11:30,22,3.3005,3.3075,3.2995,3.3055,1381
20120701|2012-06-22 12:00,22,3.305,3.3075,3.302,3.3055,473
20120701|2012-06-22 12:30,22,3.3055,3.3125,3.304,3.3075,820
20120701|2012-06-22 13:00,22,3.308,3.3155,3.307,3.3105,613
20120701|2012-06-22 13:30,22,3.3105,3.3145,3.3095,3.313,227
20120701|2012-06-22 14:00,22,3.313,3.313,3.309,3.3125,164
20120701|2012-06-22 14:30,22,3.3125,3.3165,3.311,3.311,306
20120701|2012-06-22 15:00,22,3.311,3.315,3.3075,3.31,123
20120701|2012-06-22 15:30,22,3.3105,3.312,3.3075,3.3085,46
20120701|2012-06-22 16:00,22,3.3105,3.317,3.31,3.3145,68
20120701|2012-06-24 17:00,25,3.307,3.3175,3.304,3.3075,271
20120701|2012-06-24 17:30,25,3.307,3.31,3.305,3.3055,226
20120701|2012-06-24 18:00,25,3.3055,3.3065,3.301,3.304,118
20120701|2012-06-24 18:30,25,3.304,3.3055,3.302,3.3045,111
20120701|2012-06-24 19:00,25,3.305,3.306,3.295,3.299,625
20120701|2012-06-24 19:30,25,3.3,3.3035,3.297,3.302,299
20120701|2012-06-24 20:00,25,3.3015,3.323,3.3005,3.321,2247
20120701|2012-06-24 20:30,25,3.32,3.332,3.3195,3.3265,873
20120701|2012-06-24 21:00,25,3.325,3.3275,3.322,3.324,441
20120701|2012-06-24 21:30,25,3.324,3.325,3.322,3.3225,135
20120701|2012-06-24 22:00,25,3.322,3.3245,3.3215,3.323,92
20120701|2012-06-24 22:30,25,3.323,3.3255,3.323,3.3255,142
20120701|2012-06-24 23:00,25,3.3255,3.3265,3.324,3.325,60
20120701|2012-06-24 23:30,25,3.325,3.3295,3.324,3.329,292
20120701|2012-06-25 00:00,25,3.329,3.3305,3.32,3.3225,463
20120701|2012-06-25 00:30,25,3.322,3.329,3.3195,3.3255,391
20120701|2012-06-25 01:00,25,3.325,3.328,3.3225,3.3255,503
20120701|2012-06-25 01:30,25,3.325,3.3255,3.31,3.311,1170
20120701|2012-06-25 02:00,25,3.3105,3.3115,3.301,3.301,1433
20120701|2012-06-25 02:30,25,3.3005,3.3055,3.2975,3.299,1201
20120701|2012-06-25 03:00,25,3.2985,3.305,3.298,3.304,560
20120701|2012-06-25 03:30,25,3.304,3.314,3.304,3.307,779
20120701|2012-06-25 04:00,25,3.308,3.3095,3.297,3.3015,753
20120701|2012-06-25 04:30,25,3.3025,3.304,3.3005,3.3025,443
20120701|2012-06-25 05:00,25,3.302,3.3025,3.2925,3.2955,1063
20120701|2012-06-25 05:30,25,3.296,3.299,3.2935,3.2965,1233
20120701|2012-06-25 06:00,25,3.296,3.303,3.2955,3.302,928
20120701|2012-06-25 06:30,25,3.3025,3.3075,3.3,3.307,1402
20120701|2012-06-25 07:00,25,3.307,3.3085,3.294,3.2945,2132
20120701|2012-06-25 07:30,25,3.2945,3.2965,3.279,3.2835,3667
20120701|2012-06-25 08:00,25,3.283,3.2905,3.282,3.2885,1425
20120701|2012-06-25 08:30,25,3.289,3.289,3.2785,3.285,2259
20120701|2012-06-25 09:00,25,3.285,3.296,3.2825,3.286,2466
20120701|2012-06-25 09:30,25,3.2865,3.294,3.285,3.2895,1485
20120701|2012-06-25 10:00,25,3.2895,3.295,3.2865,3.2945,1299
20120701|2012-06-25 10:30,25,3.295,3.3025,3.29,3.301,1459
20120701|2012-06-25 11:00,25,3.3005,3.307,3.299,3.3015,1252
20120701|2012-06-25 11:30,25,3.301,3.317,3.3,3.3165,2661
20120701|2012-06-25 12:00,25,3.316,3.323,3.312,3.321,1026
20120701|2012-06-25 12:30,25,3.321,3.325,3.32,3.3245,673
20120701|2012-06-25 13:00,25,3.3245,3.329,3.3205,3.3285,651
20120701|2012-06-25 13:30,25,3.3285,3.33,3.3235,3.328,415
20120701|2012-06-25 14:00,25,3.3285,3.3375,3.328,3.3345,525
20120701|2012-06-25 14:30,25,3.3345,3.338,3.3325,3.337,358
20120701|2012-06-25 15:00,25,3.3375,3.338,3.3315,3.3315,275
20120701|2012-06-25 15:30,25,3.333,3.333,3.329,3.331,39
20120701|2012-06-25 16:00,25,3.331,3.331,3.3255,3.3255,58
20120701|2012-06-25 17:00,26,3.323,3.33,3.3225,3.328,104
20120701|2012-06-25 17:30,26,3.328,3.333,3.3275,3.333,89
20120701|2012-06-25 18:00,26,3.334,3.3355,3.3305,3.331,126
20120701|2012-06-25 18:30,26,3.3315,3.3335,3.3305,3.332,104
20120701|2012-06-25 19:00,26,3.331,3.3335,3.3225,3.3235,671
20120701|2012-06-25 19:30,26,3.3235,3.33,3.323,3.328,810
20120701|2012-06-25 20:00,26,3.329,3.333,3.3245,3.329,636
20120701|2012-06-25 20:30,26,3.33,3.3305,3.327,3.328,237
20120701|2012-06-25 21:00,26,3.329,3.33,3.325,3.326,116
20120701|2012-06-25 21:30,26,3.327,3.3295,3.324,3.325,165
20120701|2012-06-25 22:00,26,3.325,3.3285,3.322,3.323,298
20120701|2012-06-25 22:30,26,3.3235,3.328,3.3185,3.3195,164
20120701|2012-06-25 23:00,26,3.3195,3.3205,3.316,3.317,219
20120701|2012-06-25 23:30,26,3.3175,3.3205,3.316,3.32,273
20120701|2012-06-26 00:00,26,3.32,3.3205,3.314,3.318,452
20120701|2012-06-26 00:30,26,3.3185,3.324,3.3055,3.3085,987
20120701|2012-06-26 01:00,26,3.309,3.3125,3.3025,3.303,811
20120701|2012-06-26 01:30,26,3.303,3.306,3.297,3.302,1087
20120701|2012-06-26 02:00,26,3.303,3.31,3.299,3.309,684
20120701|2012-06-26 02:30,26,3.3095,3.314,3.3055,3.31,2344
20120701|2012-06-26 03:00,26,3.31,3.3155,3.3075,3.3085,2053
20120701|2012-06-26 03:30,26,3.3085,3.3095,3.3025,3.3035,603
20120701|2012-06-26 04:00,26,3.304,3.306,3.3015,3.3055,452
20120701|2012-06-26 04:30,26,3.3055,3.321,3.3055,3.3205,699
20120701|2012-06-26 05:00,26,3.3205,3.3215,3.3105,3.313,609
20120701|2012-06-26 05:30,26,3.3115,3.314,3.3085,3.3105,252
20120701|2012-06-26 06:00,26,3.31,3.316,3.31,3.314,418
20120701|2012-06-26 06:30,26,3.3145,3.315,3.3025,3.307,710
20120701|2012-06-26 07:00,26,3.3065,3.3085,3.301,3.305,914
20120701|2012-06-26 07:30,26,3.305,3.3125,3.305,3.309,907
20120701|2012-06-26 08:00,26,3.309,3.3175,3.307,3.3175,1067
20120701|2012-06-26 08:30,26,3.3175,3.3245,3.316,3.3165,1694
20120701|2012-06-26 09:00,26,3.3165,3.323,3.308,3.3095,1986
20120701|2012-06-26 09:30,26,3.3095,3.3115,3.3015,3.3035,1980
20120701|2012-06-26 10:00,26,3.3035,3.3115,3.295,3.306,2381
20120701|2012-06-26 10:30,26,3.3065,3.315,3.302,3.311,1084
20120701|2012-06-26 11:00,26,3.311,3.319,3.3105,3.3145,881
20120701|2012-06-26 11:30,26,3.314,3.323,3.311,3.3145,1427
20120701|2012-06-26 12:00,26,3.3145,3.3165,3.3125,3.315,297
20120701|2012-06-26 12:30,26,3.3145,3.316,3.311,3.312,513
20120701|2012-06-26 13:00,26,3.312,3.326,3.3095,3.3245,678
20120701|2012-06-26 13:30,26,3.324,3.325,3.3165,3.3205,404
20120701|2012-06-26 14:00,26,3.32,3.3235,3.319,3.322,158
20120701|2012-06-26 14:30,26,3.321,3.324,3.319,3.32,124
20120701|2012-06-26 15:00,26,3.32,3.3205,3.3135,3.317,221
20120701|2012-06-26 15:30,26,3.3175,3.3185,3.316,3.3165,31
20120701|2012-06-26 16:00,26,3.3165,3.3205,3.3165,3.3205,21
20120701|2012-06-26 17:00,27,3.3205,3.3205,3.314,3.315,65
20120701|2012-06-26 17:30,27,3.316,3.3165,3.313,3.313,25
20120701|2012-06-26 18:00,27,3.3145,3.3155,3.31,3.314,60
20120701|2012-06-26 18:30,27,3.3145,3.3145,3.312,3.312,32
20120701|2012-06-26 19:00,27,3.3115,3.313,3.307,3.3115,304
20120701|2012-06-26 19:30,27,3.3125,3.3135,3.31,3.3125,73
20120701|2012-06-26 20:00,27,3.3125,3.314,3.3015,3.305,1339
20120701|2012-06-26 20:30,27,3.305,3.317,3.304,3.3115,445
20120701|2012-06-26 21:00,27,3.3105,3.3135,3.309,3.3115,97
20120701|2012-06-26 21:30,27,3.312,3.316,3.3085,3.3135,244
20120701|2012-06-26 22:00,27,3.3145,3.3165,3.311,3.312,188
20120701|2012-06-26 22:30,27,3.3135,3.3155,3.3115,3.3115,75
20120701|2012-06-26 23:00,27,3.313,3.313,3.3105,3.3125,87
20120701|2012-06-26 23:30,27,3.312,3.3125,3.3075,3.308,296
20120701|2012-06-27 00:00,27,3.3075,3.3125,3.307,3.3095,331
20120701|2012-06-27 00:30,27,3.3105,3.312,3.307,3.3095,423
20120701|2012-06-27 01:00,27,3.3085,3.309,3.3015,3.305,1196
20120701|2012-06-27 01:30,27,3.305,3.311,3.301,3.311,1084
20120701|2012-06-27 02:00,27,3.3105,3.313,3.308,3.313,745
20120701|2012-06-27 02:30,27,3.3135,3.316,3.3075,3.31,678
20120701|2012-06-27 03:00,27,3.3105,3.311,3.2975,3.2985,1129
20120701|2012-06-27 03:30,27,3.2985,3.3045,3.2965,3.3025,951
20120701|2012-06-27 04:00,27,3.3025,3.3065,3.3,3.305,877
20120701|2012-06-27 04:30,27,3.3045,3.3085,3.301,3.308,412
20120701|2012-06-27 05:00,27,3.3085,3.312,3.306,3.3085,406
20120701|2012-06-27 05:30,27,3.309,3.313,3.3085,3.311,372
20120701|2012-06-27 06:00,27,3.311,3.3155,3.31,3.311,391
20120701|2012-06-27 06:30,27,3.311,3.3135,3.306,3.3115,765
20120701|2012-06-27 07:00,27,3.312,3.3145,3.3075,3.309,935
20120701|2012-06-27 07:30,27,3.309,3.3215,3.3085,3.3155,1818
20120701|2012-06-27 08:00,27,3.3155,3.3305,3.3115,3.3295,1966
20120701|2012-06-27 08:30,27,3.33,3.3385,3.324,3.3315,3129
20120701|2012-06-27 09:00,27,3.3315,3.354,3.33,3.352,4250
20120701|2012-06-27 09:30,27,3.352,3.354,3.34,3.3465,1780
20120701|2012-06-27 10:00,27,3.347,3.349,3.338,3.338,1044
20120701|2012-06-27 10:30,27,3.3385,3.3475,3.3385,3.3435,640
20120701|2012-06-27 11:00,27,3.3425,3.353,3.3425,3.349,741
20120701|2012-06-27 11:30,27,3.3485,3.3535,3.344,3.3495,1405
20120701|2012-06-27 12:00,27,3.3495,3.3505,3.3455,3.3475,510
20120701|2012-06-27 12:30,27,3.347,3.348,3.344,3.345,301
20120701|2012-06-27 13:00,27,3.345,3.346,3.3405,3.3415,186
20120701|2012-06-27 13:30,27,3.341,3.3445,3.341,3.342,124
20120701|2012-06-27 14:00,27,3.3425,3.3485,3.342,3.3465,82
20120701|2012-06-27 14:30,27,3.3465,3.348,3.341,3.342,140
20120701|2012-06-27 15:00,27,3.3415,3.3435,3.34,3.342,58
20120701|2012-06-27 15:30,27,3.3425,3.3465,3.3425,3.345,40
20120701|2012-06-27 16:00,27,3.3445,3.346,3.341,3.341,25
20120701|2012-06-27 17:00,28,3.3415,3.3465,3.3415,3.344,40
20120701|2012-06-27 17:30,28,3.3445,3.346,3.3435,3.344,18
20120701|2012-06-27 18:00,28,3.346,3.346,3.3435,3.3455,16
20120701|2012-06-27 18:30,28,3.345,3.3485,3.3445,3.3455,44
20120701|2012-06-27 19:00,28,3.346,3.352,3.343,3.3515,51
20120701|2012-06-27 19:30,28,3.3515,3.355,3.3475,3.3525,94
20120701|2012-06-27 20:00,28,3.3535,3.3585,3.3505,3.358,452
20120701|2012-06-27 20:30,28,3.3585,3.359,3.349,3.349,413
20120701|2012-06-27 21:00,28,3.35,3.3505,3.347,3.3495,134
20120701|2012-06-27 21:30,28,3.348,3.3525,3.347,3.35,148
20120701|2012-06-27 22:00,28,3.3505,3.356,3.3495,3.35,199
20120701|2012-06-27 22:30,28,3.35,3.353,3.3495,3.3515,68
20120701|2012-06-27 23:00,28,3.3515,3.352,3.3495,3.351,54
20120701|2012-06-27 23:30,28,3.351,3.353,3.3495,3.3525,118
20120701|2012-06-28 00:00,28,3.352,3.353,3.351,3.3525,37
20120701|2012-06-28 00:30,28,3.352,3.356,3.351,3.354,133
20120701|2012-06-28 01:00,28,3.3545,3.3575,3.352,3.3555,172
20120701|2012-06-28 01:30,28,3.3555,3.361,3.3515,3.3565,301
20120701|2012-06-28 02:00,28,3.356,3.3575,3.3495,3.351,153
20120701|2012-06-28 02:30,28,3.351,3.3525,3.333,3.3355,415
20120701|2012-06-28 03:00,28,3.3355,3.3355,3.324,3.3275,446
20120701|2012-06-28 03:30,28,3.328,3.3315,3.326,3.3295,192
20120701|2012-06-28 04:00,28,3.3295,3.332,3.3265,3.3285,233
20120701|2012-06-28 04:30,28,3.3285,3.3295,3.326,3.327,108
20120701|2012-06-28 05:00,28,3.3255,3.3315,3.3245,3.331,85
20120701|2012-06-28 05:30,28,3.3305,3.335,3.33,3.3305,117
20120701|2012-06-28 06:00,28,3.33,3.348,3.329,3.3415,373
20120701|2012-06-28 06:30,28,3.342,3.3465,3.3385,3.3385,490
20120701|2012-06-28 07:00,28,3.3385,3.339,3.334,3.3365,404
20120701|2012-06-28 07:30,28,3.335,3.345,3.334,3.342,197
20120701|2012-06-28 08:00,28,3.3415,3.343,3.3335,3.3405,320
20120701|2012-06-28 08:30,28,3.3375,3.34,3.3315,3.337,348
20120701|2012-06-28 09:00,28,3.337,3.342,3.328,3.3305,641
20120701|2012-06-28 09:30,28,3.33,3.331,3.312,3.3215,496
20120701|2012-06-28 10:00,28,3.32,3.3275,3.316,3.327,185
20120701|2012-06-28 10:30,28,3.327,3.3305,3.3215,3.326,154
20120701|2012-06-28 11:00,28,3.328,3.328,3.324,3.3245,63
20120701|2012-06-28 11:30,28,3.3235,3.327,3.3185,3.326,159
20120701|2012-06-28 12:00,28,3.3255,3.3265,3.3215,3.3225,75
20120701|2012-06-28 12:30,28,3.323,3.3265,3.321,3.326,117
20120701|2012-06-28 13:00,28,3.3255,3.3265,3.3205,3.3215,63
20120701|2012-06-28 13:30,28,3.3215,3.324,3.3195,3.324,26
20120701|2012-06-28 14:00,28,3.322,3.3245,3.322,3.3245,34
20120701|2012-06-28 14:30,28,3.3295,3.3415,3.3295,3.341,26
20120701|2012-06-28 15:00,28,3.3405,3.342,3.3395,3.342,23
20120701|2012-06-28 15:30,28,3.3415,3.3415,3.3345,3.3345,49
20120701|2012-06-28 16:00,28,3.336,3.336,3.336,3.336,1
20120701|2012-06-28 17:00,29,3.337,3.337,3.332,3.3335,5
20120701|2012-06-28 17:30,29,3.3325,3.3325,3.329,3.329,8
20120701|2012-06-28 18:00,29,3.332,3.332,3.332,3.332,1
20120701|2012-06-28 18:30,29,3.33,3.33,3.33,3.33,5
20120701|2012-06-28 19:00,29,3.33,3.333,3.328,3.333,17
20120701|2012-06-28 19:30,29,3.3365,3.3365,3.333,3.336,19
20120701|2012-06-28 20:00,29,3.3365,3.3385,3.335,3.3385,12
20120701|2012-06-28 20:30,29,3.3345,3.3365,3.334,3.3365,10
20120701|2012-06-28 21:30,29,3.3455,3.373,3.3455,3.3665,44
20120701|2012-06-28 22:00,29,3.3675,3.3785,3.3655,3.3715,103
20120701|2012-06-28 22:30,29,3.375,3.3795,3.37,3.37,9
20120701|2012-06-28 23:00,29,3.372,3.373,3.372,3.372,27
20120701|2012-06-28 23:30,29,3.373,3.377,3.371,3.374,86
20120701|2012-06-29 00:00,29,3.3745,3.3795,3.3745,3.3795,33
20120701|2012-06-29 00:30,29,3.3795,3.395,3.379,3.3905,64
20120701|2012-06-29 01:00,29,3.3895,3.3925,3.3875,3.39,52
20120701|2012-06-29 01:30,29,3.389,3.3925,3.3875,3.3925,16
20120701|2012-06-29 02:00,29,3.3925,3.4015,3.3925,3.401,25
20120701|2012-06-29 02:30,29,3.401,3.401,3.393,3.3955,65
20120701|2012-06-29 03:00,29,3.3965,3.397,3.392,3.3945,25
20120701|2012-06-29 03:30,29,3.393,3.3985,3.3925,3.3985,60
20120701|2012-06-29 04:00,29,3.398,3.401,3.396,3.4,44
20120701|2012-06-29 04:30,29,3.4,3.407,3.4,3.401,44
20120701|2012-06-29 05:00,29,3.405,3.4055,3.4015,3.4025,24
20120701|2012-06-29 05:30,29,3.4045,3.4105,3.4045,3.4105,16
20120701|2012-06-29 06:00,29,3.414,3.4225,3.414,3.422,90
20120701|2012-06-29 06:30,29,3.4235,3.4255,3.4115,3.4115,44
20120701|2012-06-29 07:00,29,3.4165,3.468,3.4165,3.4615,282
20120701|2012-06-29 07:30,29,3.4615,3.472,3.457,3.4585,107
20120701|2012-06-29 08:00,29,3.46,3.46,3.4515,3.453,77
20120701|2012-06-29 08:30,29,3.454,3.457,3.4485,3.457,110
20120701|2012-06-29 09:00,29,3.458,3.469,3.458,3.4615,135
20120701|2012-06-29 09:30,29,3.4615,3.481,3.46,3.4735,39
20120701|2012-06-29 10:00,29,3.473,3.4745,3.466,3.4735,46
20120701|2012-06-29 10:30,29,3.4735,3.474,3.4675,3.473,50
20120701|2012-06-29 11:00,29,3.4725,3.4725,3.4695,3.472,9
20120701|2012-06-29 11:30,29,3.4735,3.493,3.472,3.4905,46
20120701|2012-06-29 12:00,29,3.491,3.5065,3.49,3.506,157
20120701|2012-06-29 12:30,29,3.506,3.5065,3.502,3.502,59
20120701|2012-06-29 13:00,29,3.502,3.503,3.496,3.5,73
20120701|2012-06-29 13:30,29,3.503,3.503,3.487,3.493,16
20120701|2012-06-29 14:00,29,3.4915,3.4915,3.488,3.488,3
20120701|2012-06-29 14:30,29,3.488,3.4915,3.488,3.4915,5
20120701|2012-06-29 15:00,29,3.495,3.495,3.489,3.4905,47
20120701|2012-06-29 15:30,29,3.49,3.492,3.49,3.492,21
20120701|2012-06-29 16:00,29,3.494,3.496,3.494,3.496,2
20120701|2012-07-01 17:00,2,3.4875,3.4925,3.4865,3.4875,37
20120701|2012-07-01 17:30,2,3.4875,3.4875,3.485,3.485,2
20120701|2012-07-01 18:00,2,3.485,3.4855,3.485,3.4855,5
20120701|2012-07-01 19:00,2,3.481,3.481,3.481,3.481,1
20120701|2012-07-01 19:30,2,3.478,3.478,3.4705,3.4705,14
20120701|2012-07-01 20:00,2,3.467,3.467,3.457,3.457,17
20120701|2012-07-01 21:30,2,3.447,3.453,3.4465,3.453,6
20120701|2012-07-02 01:00,2,3.4495,3.4535,3.4495,3.4535,9
20120701|2012-07-02 01:30,2,3.4555,3.4555,3.4555,3.4555,1
20120701|2012-07-02 02:00,2,3.4595,3.4595,3.457,3.4575,9
20120701|2012-07-02 02:30,2,3.46,3.4615,3.46,3.4615,2
20120701|2012-07-02 03:00,2,3.4575,3.4705,3.4575,3.4705,6
20120701|2012-07-02 03:30,2,3.466,3.466,3.466,3.466,1
20120701|2012-07-02 04:00,2,3.465,3.465,3.464,3.464,2
20120701|2012-07-02 04:30,2,3.46,3.46,3.4585,3.4585,7
20120701|2012-07-02 05:00,2,3.454,3.454,3.452,3.452,4
20120701|2012-07-02 06:00,2,3.469,3.4695,3.469,3.4695,4
20120701|2012-07-02 06:30,2,3.464,3.464,3.456,3.456,21
20120701|2012-07-02 07:00,2,3.4625,3.4625,3.4625,3.4625,3
20120701|2012-07-02 07:30,2,3.47,3.47,3.467,3.469,15
20120701|2012-07-02 08:00,2,3.4685,3.469,3.464,3.468,43
20120701|2012-07-02 08:30,2,3.4675,3.476,3.467,3.4685,46
20120701|2012-07-02 09:00,2,3.4605,3.4645,3.4555,3.4585,36
20120701|2012-07-02 09:30,2,3.458,3.469,3.4575,3.4625,60
20120701|2012-07-02 10:00,2,3.464,3.466,3.4615,3.463,23
20120701|2012-07-02 10:30,2,3.466,3.467,3.46,3.461,27
20120701|2012-07-02 11:00,2,3.461,3.464,3.458,3.463,56
20120701|2012-07-02 11:30,2,3.463,3.466,3.462,3.466,22
20120701|2012-07-02 12:00,2,3.466,3.467,3.465,3.467,26
20120701|2012-07-02 12:30,2,3.467,3.467,3.463,3.463,42
20120701|2012-07-02 13:00,2,3.4635,3.465,3.4635,3.465,47
20120701|2012-07-02 13:30,2,3.461,3.461,3.461,3.461,1
20120701|2012-07-02 14:30,2,3.4625,3.464,3.4625,3.464,3
20120701|2012-07-02 15:00,2,3.4655,3.4655,3.4655,3.4655,2
20120701|2012-07-02 15:30,2,3.465,3.465,3.465,3.465,2
20120701|2012-07-02 16:00,2,3.464,3.464,3.4635,3.4635,2
20120701|2012-07-02 19:30,3,3.46,3.46,3.46,3.46,3
20120701|2012-07-02 20:00,3,3.46,3.476,3.46,3.476,14
20120701|2012-07-02 20:30,3,3.476,3.48,3.476,3.48,11
20120701|2012-07-02 21:00,3,3.4865,3.487,3.4865,3.487,4
20120701|2012-07-02 21:30,3,3.493,3.497,3.493,3.497,5
20120701|2012-07-02 22:00,3,3.51,3.511,3.51,3.511,4
20120701|2012-07-02 22:30,3,3.5075,3.511,3.5075,3.511,5
20120701|2012-07-02 23:00,3,3.534,3.5415,3.534,3.5345,7
20120701|2012-07-03 00:00,3,3.5225,3.5225,3.5225,3.5225,1
20120701|2012-07-03 02:00,3,3.514,3.5235,3.514,3.5235,5
20120701|2012-07-03 02:30,3,3.514,3.514,3.514,3.514,3
20120701|2012-07-03 03:00,3,3.512,3.512,3.512,3.512,1
20120701|2012-07-03 03:30,3,3.5165,3.5165,3.514,3.514,2
20120701|2012-07-03 04:00,3,3.517,3.517,3.517,3.517,1
20120701|2012-07-03 05:00,3,3.52,3.533,3.52,3.533,7
20120701|2012-07-03 06:00,3,3.53,3.53,3.5285,3.5285,2
20120701|2012-07-03 06:30,3,3.533,3.5335,3.525,3.525,16
20120701|2012-07-03 07:00,3,3.5325,3.5325,3.5245,3.529,13
20120701|2012-07-03 07:30,3,3.524,3.537,3.523,3.536,70
20120701|2012-07-03 08:00,3,3.535,3.5395,3.532,3.539,13
20120701|2012-07-03 08:30,3,3.534,3.5355,3.5305,3.5355,25
20120701|2012-07-03 09:00,3,3.535,3.538,3.535,3.5375,4
20120701|2012-07-03 09:30,3,3.5375,3.5415,3.5375,3.5415,21
20120701|2012-07-03 10:00,3,3.544,3.5495,3.544,3.5475,10
20120701|2012-07-03 10:30,3,3.5455,3.55,3.5445,3.55,23
20120701|2012-07-03 11:00,3,3.546,3.546,3.535,3.5355,35
20120701|2012-07-03 11:30,3,3.5335,3.5345,3.529,3.5315,16
20120701|2012-07-03 12:00,3,3.5355,3.5355,3.5355,3.5355,2
20120701|2012-07-03 12:30,3,3.532,3.533,3.532,3.533,4
20120701|2012-07-03 13:00,3,3.5315,3.5315,3.531,3.531,2
20120701|2012-07-03 13:30,3,3.533,3.533,3.533,3.533,3
20120701|2012-07-03 14:00,3,3.5315,3.532,3.5315,3.532,2
20120701|2012-07-03 15:00,3,3.5295,3.5295,3.529,3.529,5
20120701|2012-07-03 20:00,5,3.53,3.53,3.53,3.53,1
20120701|2012-07-03 20:30,5,3.528,3.528,3.528,3.528,1
20120701|2012-07-03 22:00,5,3.5125,3.5125,3.5115,3.5115,2
20120701|2012-07-04 03:30,5,3.516,3.52,3.516,3.52,5
20120701|2012-07-04 04:00,5,3.5235,3.525,3.5235,3.525,20
20120701|2012-07-04 05:00,5,3.5155,3.5155,3.5155,3.5155,1
20120701|2012-07-04 06:00,5,3.5065,3.5065,3.5065,3.5065,1
20120701|2012-07-04 07:30,5,3.508,3.508,3.508,3.508,2
20120701|2012-07-04 09:00,5,3.506,3.506,3.506,3.506,1
20120701|2012-07-04 09:30,5,3.506,3.506,3.506,3.506,2
20120701|2012-07-04 11:00,5,3.5055,3.5055,3.5055,3.5055,1
20120701|2012-07-04 17:00,5,3.4985,3.502,3.498,3.502,4
20120701|2012-07-04 17:30,5,3.4955,3.4955,3.4955,3.4955,4
20120701|2012-07-04 19:00,5,3.495,3.495,3.495,3.495,1
20120701|2012-07-04 22:00,5,3.498,3.498,3.498,3.498,2
20120701|2012-07-05 00:30,5,3.491,3.491,3.4905,3.4905,2
20120701|2012-07-05 01:00,5,3.4995,3.4995,3.4995,3.4995,1
20120701|2012-07-05 03:00,5,3.511,3.511,3.511,3.511,7
20120701|2012-07-05 03:30,5,3.5115,3.5115,3.5115,3.5115,1
20120701|2012-07-05 05:30,5,3.508,3.5235,3.508,3.5235,96
20120701|2012-07-05 06:00,5,3.513,3.533,3.508,3.5225,103
20120701|2012-07-05 06:30,5,3.5225,3.5325,3.515,3.515,8
20120701|2012-07-05 07:00,5,3.514,3.514,3.514,3.514,1
20120701|2012-07-05 07:30,5,3.506,3.506,3.478,3.485,14
20120701|2012-07-05 08:00,5,3.4855,3.4855,3.468,3.468,6
20120701|2012-07-05 08:30,5,3.474,3.474,3.4735,3.474,6
20120701|2012-07-05 09:00,5,3.469,3.4755,3.469,3.4755,10
20120701|2012-07-05 09:30,5,3.479,3.49,3.479,3.4875,25
20120701|2012-07-05 10:00,5,3.4835,3.484,3.482,3.484,38
20120701|2012-07-05 11:00,5,3.487,3.49,3.4865,3.487,15
20120701|2012-07-05 11:30,5,3.486,3.486,3.486,3.486,4
20120701|2012-07-05 12:00,5,3.489,3.489,3.489,3.489,1
20120701|2012-07-05 13:00,5,3.4905,3.4905,3.4905,3.4905,1
20120701|2012-07-05 13:30,5,3.487,3.487,3.487,3.487,1
20120701|2012-07-05 14:00,5,3.4865,3.4865,3.4865,3.4865,1
20120701|2012-07-05 14:30,5,3.4845,3.4845,3.4845,3.4845,2
20120701|2012-07-05 15:00,5,3.482,3.482,3.482,3.482,2
20120701|2012-07-05 15:30,5,3.483,3.483,3.483,3.483,2
20120701|2012-07-05 19:00,6,3.495,3.4955,3.495,3.495,5
20120701|2012-07-05 20:30,6,3.484,3.484,3.484,3.484,1
20120701|2012-07-05 21:00,6,3.48,3.48,3.478,3.478,2
20120701|2012-07-06 00:00,6,3.4715,3.4715,3.4715,3.4715,1
20120701|2012-07-06 01:30,6,3.4825,3.4825,3.4825,3.4825,2
20120701|2012-07-06 05:30,6,3.46,3.4605,3.459,3.4605,3
20120701|2012-07-06 06:00,6,3.4685,3.4685,3.4675,3.4675,9
20120701|2012-07-06 07:30,6,3.454,3.454,3.43,3.43,26
20120701|2012-07-06 08:00,6,3.428,3.434,3.428,3.434,8
20120701|2012-07-06 08:30,6,3.424,3.426,3.424,3.424,6
20120701|2012-07-06 09:00,6,3.421,3.422,3.4085,3.4175,17
20120701|2012-07-06 09:30,6,3.416,3.416,3.415,3.415,7
20120701|2012-07-06 10:00,6,3.411,3.412,3.411,3.411,5
20120701|2012-07-06 10:30,6,3.4125,3.4125,3.4125,3.4125,1
20120701|2012-07-06 11:00,6,3.4115,3.4115,3.4115,3.4115,7
20120701|2012-07-06 11:30,6,3.4095,3.4095,3.4095,3.4095,1
20120701|2012-07-06 12:00,6,3.413,3.413,3.413,3.413,3
20120701|2012-07-06 12:30,6,3.411,3.411,3.411,3.411,3
20120701|2012-07-06 13:00,6,3.41,3.4105,3.407,3.409,56
20120701|2012-07-06 14:30,6,3.41,3.412,3.41,3.412,7
20120701|2012-07-06 15:00,6,3.4115,3.412,3.4115,3.412,5
20120701|2012-07-06 15:30,6,3.4035,3.4045,3.402,3.4045,11
20120701|2012-07-08 17:00,9,3.403,3.403,3.403,3.403,1
20120701|2012-07-08 22:00,9,3.411,3.4135,3.411,3.4135,11
20120701|2012-07-09 01:30,9,3.414,3.414,3.414,3.414,4
20120701|2012-07-09 02:30,9,3.4,3.4,3.4,3.4,10
20120701|2012-07-09 06:00,9,3.424,3.424,3.416,3.416,22
20120701|2012-07-09 07:00,9,3.42,3.42,3.42,3.42,2
20120701|2012-07-09 07:30,9,3.4185,3.4225,3.417,3.417,3
20120701|2012-07-09 08:00,9,3.41,3.4155,3.41,3.4155,11
20120701|2012-07-09 08:30,9,3.42,3.422,3.41,3.4145,11
20120701|2012-07-09 09:00,9,3.4115,3.418,3.411,3.4135,11
20120701|2012-07-09 09:30,9,3.42,3.42,3.42,3.42,7
20120701|2012-07-09 10:30,9,3.42,3.423,3.42,3.423,8
20120701|2012-07-09 11:00,9,3.422,3.4245,3.4215,3.4245,4
20120701|2012-07-09 11:30,9,3.4255,3.4265,3.4255,3.4265,8
20120701|2012-07-09 12:00,9,3.4245,3.4245,3.424,3.424,6
20120701|2012-07-09 12:30,9,3.428,3.428,3.428,3.428,1
20120701|2012-07-09 13:30,9,3.4315,3.4315,3.43,3.43,5
20120701|2012-07-09 14:30,9,3.434,3.434,3.434,3.434,3
20120701|2012-07-09 15:00,9,3.434,3.4345,3.434,3.434,12
20120701|2012-07-09 18:30,10,3.43,3.43,3.43,3.43,1
20120701|2012-07-09 21:00,10,3.4245,3.4245,3.424,3.424,2
20120701|2012-07-09 22:30,10,3.4205,3.4205,3.4205,3.4205,2
20120701|2012-07-10 01:00,10,3.411,3.411,3.411,3.411,1
20120701|2012-07-10 01:30,10,3.413,3.413,3.413,3.413,2
20120701|2012-07-10 02:00,10,3.407,3.407,3.407,3.407,1
20120701|2012-07-10 06:00,10,3.424,3.424,3.424,3.424,8
20120701|2012-07-10 06:30,10,3.4215,3.4215,3.4215,3.4215,3
20120701|2012-07-10 07:00,10,3.4125,3.4125,3.4125,3.4125,1
20120701|2012-07-10 07:30,10,3.414,3.414,3.414,3.414,1
20120701|2012-07-10 08:00,10,3.42,3.42,3.4185,3.4185,2
20120701|2012-07-10 08:30,10,3.417,3.4195,3.417,3.4195,5
20120701|2012-07-10 09:00,10,3.4075,3.4075,3.4035,3.406,14
20120701|2012-07-10 09:30,10,3.3995,3.4055,3.399,3.4055,8
20120701|2012-07-10 10:00,10,3.3995,3.3995,3.3865,3.39,9
20120701|2012-07-10 10:30,10,3.3935,3.3935,3.388,3.39,12
20120701|2012-07-10 11:00,10,3.3925,3.3925,3.39,3.39,5
20120701|2012-07-10 11:30,10,3.397,3.397,3.397,3.397,1
20120701|2012-07-10 12:00,10,3.393,3.3945,3.393,3.3945,6
20120701|2012-07-10 12:30,10,3.3875,3.388,3.387,3.388,13
20120701|2012-07-10 14:00,10,3.382,3.3825,3.3805,3.381,11
20120701|2012-07-10 14:30,10,3.382,3.3835,3.382,3.3835,9
20120701|2012-07-10 15:00,10,3.387,3.387,3.387,3.387,1
20120701|2012-07-11 02:00,11,3.4035,3.404,3.4035,3.404,5
20120701|2012-07-11 04:30,11,3.4,3.4,3.4,3.4,2
20120701|2012-07-11 06:00,11,3.408,3.4085,3.408,3.4085,7
20120701|2012-07-11 06:30,11,3.406,3.406,3.406,3.406,1
20120701|2012-07-11 07:00,11,3.395,3.395,3.395,3.395,1
20120701|2012-07-11 08:00,11,3.389,3.389,3.389,3.389,1
20120701|2012-07-11 09:00,11,3.4135,3.414,3.399,3.4,6
20120701|2012-07-11 11:00,11,3.434,3.435,3.434,3.435,2
20120701|2012-07-11 11:30,11,3.431,3.446,3.431,3.446,2
20120701|2012-07-11 12:00,11,3.4425,3.4425,3.432,3.432,2
20120701|2012-07-11 13:00,11,3.4105,3.4105,3.4035,3.4035,7
20120701|2012-07-11 14:00,11,3.4245,3.425,3.4245,3.425,2
20120701|2012-07-11 14:30,11,3.426,3.426,3.426,3.426,1
20120701|2012-07-11 15:30,11,3.4245,3.429,3.4245,3.429,6
20120701|2012-07-11 20:00,12,3.4185,3.4185,3.4185,3.4185,1
20120701|2012-07-11 20:30,12,3.413,3.413,3.413,3.413,1
20120701|2012-07-11 21:30,12,3.41,3.41,3.41,3.41,1
20120701|2012-07-11 22:00,12,3.4155,3.4155,3.4155,3.4155,1
20120701|2012-07-11 23:30,12,3.4095,3.4095,3.4095,3.4095,1
20120701|2012-07-12 01:30,12,3.414,3.414,3.414,3.414,1
20120701|2012-07-12 03:00,12,3.408,3.408,3.408,3.408,1
20120701|2012-07-12 04:30,12,3.4,3.4,3.4,3.4,3
20120701|2012-07-12 05:00,12,3.395,3.395,3.3925,3.3925,5
20120701|2012-07-12 05:30,12,3.3865,3.3865,3.3865,3.3865,1
20120701|2012-07-12 06:00,12,3.3915,3.3915,3.3915,3.3915,10
20120701|2012-07-12 06:30,12,3.389,3.394,3.389,3.394,3
20120701|2012-07-12 07:00,12,3.3905,3.3905,3.384,3.386,3
20120701|2012-07-12 07:30,12,3.3975,3.3975,3.393,3.3945,8
20120701|2012-07-12 08:00,12,3.401,3.401,3.401,3.401,2
20120701|2012-07-12 08:30,12,3.389,3.389,3.389,3.389,2
20120701|2012-07-12 09:30,12,3.394,3.394,3.394,3.394,1
20120701|2012-07-12 10:00,12,3.3995,3.404,3.3995,3.4025,12
20120701|2012-07-12 10:30,12,3.4125,3.421,3.4125,3.421,3
20120701|2012-07-12 11:00,12,3.4205,3.4205,3.418,3.418,8
20120701|2012-07-12 12:00,12,3.4115,3.4115,3.4115,3.4115,1
20120701|2012-07-12 13:00,12,3.424,3.424,3.424,3.424,1
20120701|2012-07-12 13:30,12,3.4225,3.4225,3.4225,3.4225,1
20120701|2012-07-12 14:00,12,3.422,3.427,3.422,3.427,3
20120701|2012-07-13 02:00,13,3.44,3.44,3.44,3.44,3
20120701|2012-07-13 02:30,13,3.443,3.443,3.443,3.443,3
20120701|2012-07-13 05:30,13,3.474,3.4745,3.474,3.4745,4
20120701|2012-07-13 06:00,13,3.476,3.476,3.476,3.476,2
20120701|2012-07-13 06:30,13,3.476,3.4765,3.475,3.475,39
20120701|2012-07-13 07:00,13,3.475,3.475,3.475,3.475,1
20120701|2012-07-13 08:00,13,3.471,3.475,3.471,3.475,25
20120701|2012-07-13 08:30,13,3.48,3.494,3.4795,3.489,23
20120701|2012-07-13 09:00,13,3.492,3.498,3.4895,3.495,73
20120701|2012-07-13 09:30,13,3.4985,3.4985,3.497,3.4985,7
20120701|2012-07-13 10:30,13,3.4895,3.4895,3.4875,3.4875,16
20120701|2012-07-13 11:00,13,3.4905,3.4905,3.4905,3.4905,1
20120701|2012-07-13 11:30,13,3.492,3.5,3.492,3.5,21
20120701|2012-07-13 12:30,13,3.497,3.497,3.497,3.497,1
20120701|2012-07-13 13:00,13,3.4955,3.4955,3.494,3.494,6
20120701|2012-07-13 13:30,13,3.491,3.491,3.491,3.491,1
20120701|2012-07-13 14:00,13,3.4955,3.4955,3.495,3.495,3
20120701|2012-07-13 16:00,13,3.489,3.489,3.489,3.489,1
20120701|2012-07-15 19:00,16,3.486,3.486,3.486,3.486,2
20120701|2012-07-15 19:30,16,3.4835,3.4835,3.4835,3.4835,1
20120701|2012-07-15 21:30,16,3.4795,3.4795,3.479,3.479,2
20120701|2012-07-15 22:00,16,3.484,3.484,3.484,3.484,1
20120701|2012-07-16 01:00,16,3.4825,3.4825,3.4825,3.4825,1
20120701|2012-07-16 01:30,16,3.484,3.485,3.484,3.485,8
20120701|2012-07-16 03:30,16,3.471,3.471,3.471,3.471,1
20120701|2012-07-16 06:00,16,3.47,3.47,3.47,3.47,6
20120701|2012-07-16 07:30,16,3.474,3.474,3.474,3.474,2
20120701|2012-07-16 08:30,16,3.4755,3.4755,3.47,3.47,4
20120701|2012-07-16 09:00,16,3.4715,3.4715,3.4715,3.4715,3
20120701|2012-07-16 10:30,16,3.485,3.485,3.485,3.485,1
20120701|2012-07-16 11:30,16,3.479,3.48,3.478,3.4795,50
20120701|2012-07-16 13:00,16,3.498,3.4985,3.498,3.4985,2
20120701|2012-07-16 14:30,16,3.4925,3.4925,3.4925,3.4925,1
20120701|2012-07-16 15:00,16,3.4915,3.4915,3.4915,3.4915,1
20120701|2012-07-16 21:00,17,3.504,3.504,3.504,3.504,4
20120701|2012-07-17 06:30,17,3.4835,3.4835,3.4835,3.4835,1
20120701|2012-07-17 07:30,17,3.481,3.481,3.481,3.481,90
20120701|2012-07-17 08:30,17,3.4895,3.49,3.484,3.484,9
20120701|2012-07-17 09:00,17,3.47,3.47,3.446,3.446,7
20120701|2012-07-17 09:30,17,3.4405,3.4405,3.4315,3.437,14
20120701|2012-07-17 10:00,17,3.4455,3.446,3.4455,3.446,5
20120701|2012-07-17 10:30,17,3.454,3.454,3.454,3.454,5
20120701|2012-07-17 12:00,17,3.453,3.459,3.45,3.459,20
20120701|2012-07-17 12:30,17,3.4585,3.4585,3.4585,3.4585,8
20120701|2012-07-17 13:30,17,3.4565,3.4595,3.4565,3.4595,2
20120701|2012-07-17 15:00,17,3.463,3.463,3.463,3.463,3
20120701|2012-07-17 15:30,17,3.466,3.466,3.466,3.466,1
20120701|2012-07-17 18:30,18,3.469,3.469,3.4675,3.4675,2
20120701|2012-07-18 03:30,18,3.461,3.461,3.461,3.461,1
20120701|2012-07-18 05:00,18,3.445,3.445,3.445,3.445,1
20120701|2012-07-18 06:00,18,3.4415,3.4415,3.4415,3.4415,8
20120701|2012-07-18 08:00,18,3.4435,3.447,3.4435,3.447,6
20120701|2012-07-18 08:30,18,3.457,3.457,3.457,3.457,2
20120701|2012-07-18 09:00,18,3.46,3.46,3.46,3.46,1
20120701|2012-07-18 11:30,18,3.472,3.472,3.4695,3.4695,8
20120701|2012-07-18 16:00,18,3.4745,3.4745,3.4745,3.4745,4
20120701|2012-07-18 22:30,19,3.492,3.4925,3.492,3.4925,6
20120701|2012-07-19 00:30,19,3.49,3.494,3.49,3.494,2
20120701|2012-07-19 01:00,19,3.4935,3.4935,3.4935,3.4935,1
20120701|2012-07-19 01:30,19,3.495,3.495,3.495,3.495,7
20120701|2012-07-19 02:00,19,3.5,3.5035,3.5,3.5035,8
20120701|2012-07-19 05:00,19,3.5155,3.5155,3.5155,3.5155,1
20120701|2012-07-19 05:30,19,3.5145,3.5145,3.509,3.509,5
20120701|2012-07-19 06:00,19,3.512,3.513,3.512,3.5125,4
20120701|2012-07-19 06:30,19,3.521,3.5335,3.521,3.5335,3
20120701|2012-07-19 07:00,19,3.5335,3.539,3.5315,3.5375,11
20120701|2012-07-19 07:30,19,3.533,3.533,3.527,3.528,5
20120701|2012-07-19 08:00,19,3.5265,3.5265,3.5225,3.5225,2
20120701|2012-07-19 09:00,19,3.5205,3.5205,3.5155,3.5155,5
20120701|2012-07-19 09:30,19,3.5145,3.518,3.5145,3.5175,8
20120701|2012-07-19 10:00,19,3.53,3.53,3.5265,3.5265,10
20120701|2012-07-19 11:00,19,3.5295,3.5295,3.5295,3.5295,1
20120701|2012-07-19 11:30,19,3.53,3.5305,3.53,3.5305,3
20120701|2012-07-19 12:00,19,3.5325,3.5325,3.5325,3.5325,1
20120701|2012-07-19 14:00,19,3.531,3.5315,3.531,3.5315,3
20120701|2012-07-19 16:00,19,3.5285,3.529,3.5285,3.529,5
20120701|2012-07-20 02:00,20,3.507,3.507,3.5035,3.5035,3
20120701|2012-07-20 05:00,20,3.4815,3.4815,3.476,3.4765,3
20120701|2012-07-20 05:30,20,3.4795,3.4795,3.4795,3.4795,10
20120701|2012-07-20 06:00,20,3.473,3.473,3.473,3.473,1
20120701|2012-07-20 06:30,20,3.46,3.4605,3.4595,3.4595,6
20120701|2012-07-20 07:00,20,3.4485,3.4485,3.446,3.446,4
20120701|2012-07-20 07:30,20,3.4475,3.455,3.4475,3.4495,13
20120701|2012-07-20 08:00,20,3.4575,3.4575,3.452,3.452,6
20120701|2012-07-20 08:30,20,3.45,3.45,3.443,3.443,4
20120701|2012-07-20 09:00,20,3.451,3.451,3.451,3.451,2
20120701|2012-07-20 09:30,20,3.4495,3.4495,3.4455,3.446,8
20120701|2012-07-20 10:00,20,3.456,3.456,3.454,3.454,3
20120701|2012-07-20 10:30,20,3.43,3.43,3.425,3.425,7
20120701|2012-07-20 11:00,20,3.423,3.428,3.423,3.4275,13
20120701|2012-07-20 11:30,20,3.4295,3.4295,3.4295,3.4295,3
20120701|2012-07-20 12:00,20,3.4425,3.443,3.441,3.441,13
20120701|2012-07-20 12:30,20,3.443,3.443,3.4425,3.4425,6
20120701|2012-07-20 13:00,20,3.442,3.4455,3.442,3.4455,3
20120701|2012-07-20 16:00,20,3.4455,3.4455,3.4455,3.4455,4
20120701|2012-07-23 01:00,23,3.39,3.3945,3.39,3.3945,3
20120701|2012-07-23 01:30,23,3.3895,3.3895,3.3895,3.3895,1
20120701|2012-07-23 03:00,23,3.36,3.36,3.353,3.353,20
20120701|2012-07-23 04:00,23,3.3545,3.3545,3.3545,3.3545,1
20120701|2012-07-23 05:00,23,3.361,3.361,3.361,3.361,1
20120701|2012-07-23 05:30,23,3.354,3.3545,3.354,3.3545,10
20120701|2012-07-23 06:30,23,3.3565,3.3565,3.3565,3.3565,8
20120701|2012-07-23 07:00,23,3.349,3.351,3.349,3.3505,6
20120701|2012-07-23 07:30,23,3.3575,3.3575,3.3475,3.3475,10
20120701|2012-07-23 08:00,23,3.351,3.3515,3.351,3.3515,6
20120701|2012-07-23 08:30,23,3.3475,3.3475,3.3475,3.3475,1
20120701|2012-07-23 09:00,23,3.3555,3.356,3.3545,3.3545,6
20120701|2012-07-23 09:30,23,3.3645,3.3645,3.3645,3.3645,1
20120701|2012-07-23 10:00,23,3.368,3.368,3.368,3.368,2
20120701|2012-07-23 11:00,23,3.368,3.368,3.368,3.368,4
20120701|2012-07-23 11:30,23,3.376,3.376,3.376,3.376,3
20120701|2012-07-23 12:00,23,3.3785,3.3785,3.374,3.3775,22
20120701|2012-07-23 14:00,23,3.3735,3.38,3.3735,3.38,2
20120701|2012-07-23 14:30,23,3.379,3.379,3.379,3.379,2
20120701|2012-07-23 15:30,23,3.3785,3.379,3.3755,3.3755,14
20120701|2012-07-23 17:00,24,3.37,3.37,3.37,3.37,1
20120701|2012-07-24 03:00,24,3.371,3.373,3.371,3.3715,20
20120701|2012-07-24 05:30,24,3.363,3.364,3.363,3.364,21
20120701|2012-07-24 06:00,24,3.3615,3.3615,3.3615,3.3615,1
20120701|2012-07-24 07:00,24,3.3665,3.3665,3.3665,3.3665,1
20120701|2012-07-24 08:00,24,3.38,3.38,3.38,3.38,3
20120701|2012-07-24 09:00,24,3.373,3.373,3.3535,3.3605,15
20120701|2012-07-24 09:30,24,3.366,3.368,3.361,3.362,20
20120701|2012-07-24 12:00,24,3.358,3.3585,3.356,3.356,8
20120701|2012-07-24 13:00,24,3.353,3.353,3.353,3.353,3
20120701|2012-07-24 14:00,24,3.3605,3.3605,3.3605,3.3605,8
20120701|2012-07-24 23:00,25,3.37,3.37,3.37,3.37,1
20120701|2012-07-25 03:30,25,3.3615,3.3615,3.3615,3.3615,9
20120701|2012-07-25 07:30,25,3.394,3.394,3.393,3.393,23
20120701|2012-07-25 08:00,25,3.396,3.397,3.396,3.397,12
20120701|2012-07-25 08:30,25,3.395,3.395,3.395,3.395,10
20120701|2012-07-25 09:00,25,3.3835,3.3835,3.3835,3.3835,1
20120701|2012-07-25 10:00,25,3.372,3.372,3.372,3.372,4
20120701|2012-07-25 11:00,25,3.376,3.376,3.376,3.376,2
20120701|2012-07-25 14:00,25,3.391,3.391,3.39,3.39,4
20120701|2012-07-25 14:30,25,3.3875,3.3875,3.386,3.3875,9
20120701|2012-07-25 22:00,26,3.375,3.375,3.375,3.375,3
20120701|2012-07-26 06:30,26,3.413,3.413,3.413,3.413,1
20120701|2012-07-26 08:30,26,3.42,3.422,3.42,3.422,6
20120701|2012-07-26 09:30,26,3.404,3.404,3.396,3.396,17
20120701|2012-07-26 11:00,26,3.3835,3.3865,3.3835,3.3865,14
20120701|2012-07-26 11:30,26,3.3925,3.3925,3.3925,3.3925,2
20120701|2012-07-26 12:30,26,3.392,3.3925,3.391,3.3925,6
20120701|2012-07-26 13:00,26,3.3895,3.3895,3.3895,3.3895,1
20120701|2012-07-26 15:30,26,3.3915,3.3915,3.3915,3.3915,1
20120701|2012-07-27 08:30,27,3.4165,3.4165,3.411,3.4115,7
20120701|2012-07-27 09:00,27,3.4225,3.4225,3.4225,3.4225,6
20120701|2012-07-27 10:30,27,3.427,3.427,3.427,3.427,1
20120801|2010-10-08 08:30,8,3.64,3.64,3.64,3.64,1
20120801|2010-11-04 22:00,5,3.9115,3.9115,3.9115,3.9115,1
20120801|2010-11-17 08:30,17,3.6,3.6,3.6,3.6,1
20120801|2011-03-16 11:30,16,4.21,4.21,4.21,4.21,1
20120801|2011-05-01 17:30,2,4.1495,4.1495,4.1495,4.1495,1
20120801|2011-08-12 15:30,12,4.055,4.055,4.055,4.055,2
20120801|2011-08-15 14:00,15,4.0855,4.0855,4.0855,4.0855,1
20120801|2011-08-18 05:30,18,4.04,4.04,4.04,4.04,2
20120801|2011-08-18 12:30,18,4.013,4.013,4.013,4.013,1
20120801|2011-09-02 15:00,2,4.163,4.163,4.163,4.163,1
20120801|2011-09-06 10:00,6,4.0895,4.0895,4.0895,4.0895,2
20120801|2011-09-14 09:00,14,3.94,3.94,3.94,3.94,2
20120801|2011-09-15 12:30,15,3.997,3.997,3.997,3.997,1
20120801|2011-09-16 11:00,16,3.972,3.972,3.972,3.972,1
20120801|2011-09-19 05:30,19,3.8525,3.8525,3.8525,3.8525,1
20120801|2011-09-19 09:00,19,3.818,3.8185,3.818,3.8185,4
20120801|2011-09-19 09:30,19,3.819,3.82,3.819,3.82,6
20120801|2011-09-19 17:00,20,3.8275,3.8275,3.8275,3.8275,1
20120801|2011-09-22 05:30,22,3.6,3.6,3.6,3.6,8
20120801|2011-09-22 10:30,22,3.5065,3.5065,3.5065,3.5065,1
20120801|2011-09-22 13:00,22,3.4915,3.4915,3.4915,3.4915,1
20120801|2011-09-23 08:30,23,3.4365,3.437,3.4365,3.437,4
20120801|2011-09-23 09:30,23,3.383,3.384,3.383,3.384,2
20120801|2011-09-23 10:00,23,3.382,3.382,3.382,3.382,1
20120801|2011-09-23 11:00,23,3.3735,3.374,3.3735,3.374,3
20120801|2011-09-23 11:30,23,3.3695,3.3695,3.3695,3.3695,1
20120801|2011-09-27 08:30,27,3.4995,3.4995,3.4995,3.4995,1
20120801|2011-09-27 09:30,27,3.5085,3.5085,3.5085,3.5085,1
20120801|2011-09-27 10:30,27,3.4765,3.477,3.4765,3.477,3
20120801|2011-09-27 14:30,27,3.45,3.45,3.45,3.45,1
20120801|2011-09-28 13:30,28,3.24,3.24,3.234,3.234,2
20120801|2011-09-28 14:00,28,3.242,3.242,3.242,3.242,1
20120801|2011-09-28 14:30,28,3.222,3.222,3.22,3.22,2
20120801|2011-09-29 12:30,29,3.2895,3.2895,3.2895,3.2895,4
20120801|2011-09-30 07:00,30,3.27,3.27,3.27,3.27,3
20120801|2011-09-30 10:30,30,3.2145,3.2215,3.2145,3.2215,3
20120801|2011-10-03 09:30,3,3.133,3.133,3.133,3.133,1
20120801|2011-10-03 14:00,3,3.155,3.155,3.155,3.155,4
20120801|2011-10-03 15:30,3,3.117,3.117,3.117,3.117,1
20120801|2011-10-04 07:00,4,3.1315,3.132,3.1315,3.132,2
20120801|2011-10-04 17:30,5,3.1735,3.1735,3.1735,3.1735,1
20120801|2011-10-07 09:00,7,3.3775,3.379,3.3775,3.379,4
20120801|2011-10-07 15:30,7,3.3415,3.3415,3.3415,3.3415,1
20120801|2011-10-11 10:00,11,3.33,3.33,3.33,3.33,1
20120801|2011-10-13 17:00,14,3.375,3.375,3.375,3.375,3
20120801|2011-10-18 09:00,18,3.335,3.335,3.335,3.335,1
20120801|2011-10-20 10:30,20,3.116,3.1165,3.116,3.1165,2
20120801|2011-10-20 12:00,20,3.105,3.105,3.105,3.105,1
20120801|2011-10-20 13:00,20,3.1175,3.1175,3.1175,3.1175,1
20120801|2011-10-21 09:30,21,3.267,3.267,3.267,3.267,1
20120801|2011-10-31 08:00,31,3.63,3.63,3.63,3.63,4
20120801|2011-10-31 08:30,31,3.6325,3.6325,3.6325,3.6325,1
20120801|2011-11-01 10:00,1,3.541,3.541,3.54,3.54,4
20120801|2011-11-01 11:00,1,3.5265,3.5275,3.5265,3.5275,7
20120801|2011-11-01 12:00,1,3.544,3.544,3.544,3.544,1
20120801|2011-11-02 14:30,2,3.627,3.627,3.627,3.627,1
20120801|2011-11-04 13:00,4,3.605,3.605,3.605,3.605,1
20120801|2011-11-09 08:00,9,3.541,3.541,3.541,3.541,1
20120801|2011-11-17 09:30,17,3.4635,3.4635,3.4635,3.4635,1
20120801|2011-11-22 14:30,22,3.36,3.36,3.36,3.36,1
20120801|2011-12-01 09:00,1,3.5775,3.5775,3.5775,3.5775,1
20120801|2011-12-06 12:00,6,3.5965,3.5965,3.5965,3.5965,4
20120801|2011-12-06 13:30,6,3.6,3.6,3.6,3.6,3
20120801|2011-12-12 03:30,12,3.494,3.494,3.494,3.494,1
20120801|2011-12-14 08:30,14,3.35,3.35,3.35,3.35,1
20120801|2011-12-14 15:00,14,3.295,3.295,3.295,3.295,1
20120801|2011-12-15 13:00,15,3.2975,3.2975,3.2975,3.2975,1
20120801|2011-12-16 07:30,16,3.376,3.3765,3.376,3.3765,2
20120801|2011-12-16 14:30,16,3.3775,3.3775,3.3775,3.3775,1
20120801|2011-12-18 18:00,19,3.3505,3.3505,3.3505,3.3505,6
20120801|2011-12-21 08:30,21,3.3875,3.3875,3.3875,3.3875,1
20120801|2011-12-29 12:00,29,3.398,3.398,3.398,3.398,1
20120801|2012-01-06 11:30,6,3.461,3.461,3.461,3.461,1
20120801|2012-01-08 17:30,9,3.4365,3.4365,3.4365,3.4365,1
20120801|2012-01-09 07:00,9,3.4425,3.4425,3.4425,3.4425,1
20120801|2012-01-25 09:00,25,3.8275,3.8275,3.8275,3.8275,1
20120801|2012-01-30 07:30,30,3.85,3.85,3.85,3.85,1
20120801|2012-01-31 12:00,31,3.821,3.821,3.821,3.821,2
20120801|2012-01-31 13:30,31,3.8225,3.8225,3.8225,3.8225,1
20120801|2012-02-01 11:30,1,3.87,3.87,3.87,3.87,1
20120801|2012-02-02 11:30,2,3.809,3.809,3.809,3.809,1
20120801|2012-02-03 11:30,3,3.928,3.928,3.928,3.928,2
20120801|2012-02-03 13:00,3,3.937,3.937,3.937,3.937,1
20120801|2012-02-06 11:30,6,3.893,3.893,3.893,3.893,1
20120801|2012-02-07 11:30,7,3.9045,3.9045,3.9045,3.9045,1
20120801|2012-02-08 11:30,8,3.934,3.934,3.934,3.934,1
20120801|2012-02-09 12:00,9,4.0025,4.0025,4.0025,4.0025,1
20120801|2012-02-10 11:30,10,3.889,3.889,3.889,3.889,1
20120801|2012-02-13 09:00,13,3.859,3.859,3.859,3.859,1
20120801|2012-02-13 11:30,13,3.864,3.864,3.864,3.864,1
20120801|2012-02-14 11:30,14,3.8415,3.8415,3.8415,3.8415,1
20120801|2012-02-15 10:00,15,3.822,3.8225,3.822,3.8225,2
20120801|2012-02-15 11:30,15,3.83,3.83,3.83,3.83,1
20120801|2012-02-16 11:30,16,3.819,3.82,3.819,3.82,2
20120801|2012-02-17 10:00,17,3.7525,3.7525,3.7525,3.7525,1
20120801|2012-02-17 11:30,17,3.735,3.735,3.735,3.735,1
20120801|2012-02-17 13:30,17,3.7455,3.7455,3.7455,3.7455,1
20120801|2012-02-21 10:30,21,3.8555,3.8555,3.8555,3.8555,2
20120801|2012-02-21 11:30,21,3.862,3.862,3.862,3.862,1
20120801|2012-02-22 11:30,22,3.861,3.861,3.861,3.861,1
20120801|2012-02-23 08:30,23,3.82,3.82,3.82,3.82,1
20120801|2012-02-23 11:30,23,3.8295,3.8315,3.8295,3.8315,2
20120801|2012-02-24 11:30,24,3.884,3.884,3.884,3.884,2
20120801|2012-02-27 11:30,27,3.9055,3.9055,3.9055,3.9055,1
20120801|2012-02-28 09:00,28,3.9325,3.9325,3.9325,3.9325,1
20120801|2012-02-28 09:30,28,3.9305,3.9305,3.9305,3.9305,1
20120801|2012-02-28 11:30,28,3.937,3.937,3.937,3.937,1
20120801|2012-02-29 09:00,29,3.948,3.948,3.948,3.948,1
20120801|2012-02-29 12:00,29,3.898,3.898,3.898,3.898,1
20120801|2012-03-05 10:00,5,3.8705,3.8705,3.8705,3.8705,1
20120801|2012-03-06 10:30,6,3.7835,3.7835,3.7835,3.7835,1
20120801|2012-03-07 09:30,7,3.762,3.762,3.762,3.762,1
20120801|2012-03-07 12:00,7,3.781,3.7815,3.781,3.7815,3
20120801|2012-03-07 20:30,8,3.7845,3.7845,3.7845,3.7845,1
20120801|2012-03-09 07:30,9,3.826,3.826,3.826,3.826,1
20120801|2012-03-09 10:00,9,3.876,3.876,3.876,3.876,1
20120801|2012-03-09 11:30,9,3.875,3.875,3.875,3.875,2
20120801|2012-03-12 09:30,12,3.846,3.846,3.846,3.846,1
20120801|2012-03-13 11:30,13,3.92,3.92,3.92,3.92,1
20120801|2012-03-14 08:00,14,3.874,3.874,3.874,3.874,1
20120801|2012-03-14 17:00,15,3.856,3.856,3.856,3.856,1
20120801|2012-03-15 09:00,15,3.876,3.876,3.876,3.876,1
20120801|2012-03-16 12:30,16,3.8925,3.8925,3.8925,3.8925,1
20120801|2012-03-20 09:30,20,3.8545,3.8545,3.8545,3.8545,1
20120801|2012-03-21 10:00,21,3.851,3.851,3.851,3.851,1
20120801|2012-03-21 10:30,21,3.8605,3.8605,3.8605,3.8605,1
20120801|2012-03-22 11:00,22,3.779,3.779,3.779,3.779,7
20120801|2012-03-22 13:00,22,3.786,3.786,3.786,3.786,4
20120801|2012-03-22 14:30,22,3.7865,3.787,3.7865,3.787,4
20120801|2012-03-22 16:00,22,3.788,3.788,3.788,3.788,1
20120801|2012-03-23 11:30,23,3.8245,3.8245,3.8245,3.8245,1
20120801|2012-03-27 12:30,27,3.895,3.895,3.895,3.895,1
20120801|2012-03-27 15:00,27,3.885,3.885,3.885,3.885,2
20120801|2012-03-28 09:30,28,3.8095,3.8125,3.8095,3.8125,2
20120801|2012-03-28 10:30,28,3.8055,3.8055,3.8055,3.8055,1
20120801|2012-03-28 11:30,28,3.82,3.82,3.82,3.82,1
20120801|2012-03-28 20:30,29,3.809,3.809,3.809,3.809,1
20120801|2012-03-29 09:30,29,3.785,3.785,3.785,3.785,1
20120801|2012-03-29 11:30,29,3.8145,3.8145,3.8145,3.8145,2
20120801|2012-03-30 04:00,30,3.843,3.843,3.843,3.843,1
20120801|2012-03-30 08:30,30,3.8515,3.8515,3.8515,3.8515,1
20120801|2012-04-04 10:30,4,3.8165,3.8165,3.8165,3.8165,1
20120801|2012-04-05 07:30,5,3.824,3.824,3.824,3.824,1
20120801|2012-04-09 07:30,9,3.745,3.745,3.745,3.745,1
20120801|2012-04-09 09:30,9,3.7335,3.7335,3.7335,3.7335,1
20120801|2012-04-09 20:30,10,3.787,3.787,3.787,3.787,1
20120801|2012-04-10 05:00,10,3.74,3.74,3.74,3.74,1
20120801|2012-04-10 09:30,10,3.6985,3.6985,3.6985,3.6985,1
20120801|2012-04-10 12:00,10,3.6695,3.67,3.6695,3.67,4
20120801|2012-04-10 13:00,10,3.668,3.668,3.668,3.668,2
20120801|2012-04-10 17:00,11,3.6925,3.6925,3.688,3.688,14
20120801|2012-04-10 20:00,11,3.66,3.66,3.66,3.66,5
20120801|2012-04-11 08:00,11,3.6555,3.6555,3.6555,3.6555,1
20120801|2012-04-11 09:30,11,3.678,3.6785,3.678,3.6785,3
20120801|2012-04-11 11:00,11,3.6665,3.6665,3.6665,3.6665,1
20120801|2012-04-11 14:00,11,3.648,3.648,3.648,3.648,1
20120801|2012-04-12 07:30,12,3.69,3.6905,3.69,3.6905,12
20120801|2012-04-12 08:30,12,3.6965,3.7065,3.6965,3.7065,3
20120801|2012-04-12 10:30,12,3.735,3.735,3.735,3.735,2
20120801|2012-04-12 11:00,12,3.7325,3.7325,3.7325,3.7325,1
20120801|2012-04-13 04:00,13,3.675,3.675,3.675,3.675,1
20120801|2012-04-13 04:30,13,3.7,3.7,3.7,3.7,1
20120801|2012-04-13 10:30,13,3.6275,3.629,3.6275,3.629,2
20120801|2012-04-13 11:00,13,3.633,3.633,3.633,3.633,4
20120801|2012-04-13 12:00,13,3.6395,3.6395,3.6335,3.6355,15
20120801|2012-04-13 12:30,13,3.6365,3.6365,3.6365,3.6365,2
20120801|2012-04-13 13:00,13,3.6365,3.6375,3.6305,3.6375,5
20120801|2012-04-13 13:30,13,3.6405,3.6405,3.6405,3.6405,1
20120801|2012-04-13 14:00,13,3.6405,3.6425,3.6405,3.6425,3
20120801|2012-04-13 14:30,13,3.6345,3.6345,3.6345,3.6345,1
20120801|2012-04-16 07:00,16,3.6355,3.6355,3.6355,3.6355,4
20120801|2012-04-16 08:00,16,3.646,3.646,3.646,3.646,1
20120801|2012-04-16 15:30,16,3.644,3.644,3.644,3.644,1
20120801|2012-04-17 08:30,17,3.645,3.6475,3.645,3.6475,8
20120801|2012-04-17 09:30,17,3.6655,3.6655,3.6655,3.6655,1
20120801|2012-04-17 10:00,17,3.658,3.6585,3.658,3.6585,6
20120801|2012-04-18 07:30,18,3.642,3.6425,3.642,3.6425,3
20120801|2012-04-18 12:00,18,3.642,3.642,3.642,3.642,2
20120801|2012-04-18 15:30,18,3.6435,3.6435,3.6435,3.6435,1
20120801|2012-04-19 07:00,19,3.6365,3.6365,3.6365,3.6365,1
20120801|2012-04-19 12:00,19,3.644,3.644,3.644,3.644,1
20120801|2012-04-20 08:30,20,3.7,3.7,3.7,3.7,1
20120801|2012-04-23 10:30,23,3.6385,3.6385,3.6385,3.6385,1
20120801|2012-04-24 07:30,24,3.6725,3.6725,3.6725,3.6725,1
20120801|2012-04-24 09:30,24,3.692,3.692,3.692,3.692,2
20120801|2012-04-24 11:00,24,3.688,3.688,3.688,3.688,1
20120801|2012-04-24 13:30,24,3.686,3.686,3.6855,3.6855,4
20120801|2012-04-24 14:30,24,3.6865,3.6865,3.6865,3.6865,2
20120801|2012-04-25 03:00,25,3.71,3.71,3.71,3.71,2
20120801|2012-04-25 04:30,25,3.72,3.72,3.72,3.72,1
20120801|2012-04-25 05:00,25,3.7185,3.7185,3.7185,3.7185,1
20120801|2012-04-25 05:30,25,3.719,3.719,3.719,3.719,1
20120801|2012-04-25 09:30,25,3.7125,3.7125,3.7125,3.7125,3
20120801|2012-04-25 10:00,25,3.7075,3.7075,3.7075,3.7075,1
20120801|2012-04-25 10:30,25,3.711,3.711,3.711,3.711,1
20120801|2012-04-25 12:00,25,3.72,3.72,3.72,3.72,1
20120801|2012-04-25 16:00,25,3.7205,3.7205,3.7205,3.7205,1
20120801|2012-04-26 02:30,26,3.7435,3.7435,3.7435,3.7435,2
20120801|2012-04-26 07:00,26,3.749,3.749,3.749,3.749,1
20120801|2012-04-26 09:00,26,3.7535,3.7535,3.7535,3.7535,1
20120801|2012-04-26 10:00,26,3.7755,3.7755,3.7755,3.7755,3
20120801|2012-04-26 10:30,26,3.78,3.78,3.78,3.78,1
20120801|2012-04-26 11:00,26,3.7725,3.7725,3.7725,3.7725,1
20120801|2012-04-26 12:00,26,3.776,3.776,3.776,3.776,1
20120801|2012-04-26 14:00,26,3.7875,3.7875,3.7875,3.7875,1
20120801|2012-04-26 14:30,26,3.791,3.791,3.791,3.791,7
20120801|2012-04-26 20:00,27,3.768,3.769,3.768,3.769,2
20120801|2012-04-27 06:30,27,3.8,3.8,3.8,3.8,1
20120801|2012-04-27 09:00,27,3.8055,3.8055,3.8055,3.8055,1
20120801|2012-04-27 13:00,27,3.829,3.829,3.829,3.829,3
20120801|2012-04-27 16:00,27,3.84,3.84,3.84,3.84,1
20120801|2012-04-30 10:00,30,3.822,3.822,3.822,3.822,2
20120801|2012-04-30 12:00,30,3.825,3.825,3.825,3.825,1
20120801|2012-05-01 09:00,1,3.8385,3.848,3.8385,3.8475,4
20120801|2012-05-01 09:30,1,3.843,3.843,3.843,3.843,1
20120801|2012-05-02 08:30,2,3.7845,3.7845,3.7845,3.7845,1
20120801|2012-05-02 10:30,2,3.7815,3.7815,3.7815,3.7815,1
20120801|2012-05-03 09:00,3,3.731,3.731,3.731,3.731,1
20120801|2012-05-03 10:00,3,3.7385,3.7385,3.7385,3.7385,3
20120801|2012-05-03 10:30,3,3.7435,3.7435,3.7435,3.7435,1
20120801|2012-05-03 12:30,3,3.7375,3.7375,3.7375,3.7375,8
20120801|2012-05-03 13:00,3,3.737,3.737,3.737,3.737,1
20120801|2012-05-04 11:30,4,3.7235,3.7235,3.7235,3.7235,1
20120801|2012-05-07 04:30,7,3.7215,3.7215,3.721,3.7215,3
20120801|2012-05-07 09:30,7,3.722,3.722,3.7205,3.7205,5
20120801|2012-05-07 11:30,7,3.741,3.75,3.741,3.75,22
20120801|2012-05-08 03:00,8,3.7185,3.7185,3.7185,3.7185,2
20120801|2012-05-08 06:30,8,3.7065,3.7065,3.7065,3.7065,3
20120801|2012-05-08 07:30,8,3.698,3.698,3.698,3.698,1
20120801|2012-05-08 08:00,8,3.697,3.697,3.697,3.697,2
20120801|2012-05-08 09:30,8,3.6635,3.6635,3.6635,3.6635,1
20120801|2012-05-08 11:30,8,3.677,3.677,3.677,3.677,1
20120801|2012-05-08 21:30,9,3.67,3.67,3.67,3.67,1
20120801|2012-05-08 22:30,9,3.67,3.67,3.67,3.67,1
20120801|2012-05-09 03:00,9,3.675,3.675,3.675,3.675,1
20120801|2012-05-09 09:30,9,3.633,3.633,3.633,3.633,1
20120801|2012-05-09 10:00,9,3.651,3.6585,3.651,3.6585,3
20120801|2012-05-09 11:30,9,3.66,3.66,3.66,3.66,2
20120801|2012-05-09 18:00,10,3.6655,3.6655,3.6655,3.6655,3
20120801|2012-05-09 18:30,10,3.6655,3.6655,3.6655,3.6655,3
20120801|2012-05-09 22:00,10,3.68,3.68,3.68,3.68,2
20120801|2012-05-10 02:00,10,3.691,3.691,3.691,3.691,2
20120801|2012-05-10 05:00,10,3.6485,3.6485,3.6485,3.6485,1
20120801|2012-05-10 06:30,10,3.6755,3.6755,3.6755,3.6755,2
20120801|2012-05-10 09:30,10,3.693,3.693,3.69,3.6905,4
20120801|2012-05-10 10:30,10,3.691,3.691,3.691,3.691,1
20120801|2012-05-11 01:00,11,3.658,3.658,3.658,3.658,1
20120801|2012-05-11 06:00,11,3.625,3.625,3.625,3.625,1
20120801|2012-05-11 09:00,11,3.651,3.651,3.651,3.651,1
20120801|2012-05-11 10:30,11,3.657,3.657,3.6465,3.647,9
20120801|2012-05-11 11:00,11,3.6465,3.6465,3.6465,3.6465,1
20120801|2012-05-11 12:30,11,3.6405,3.6415,3.6405,3.6415,6
20120801|2012-05-11 14:00,11,3.63,3.63,3.63,3.63,1
20120801|2012-05-13 20:30,14,3.62,3.62,3.617,3.617,10
20120801|2012-05-14 00:30,14,3.6035,3.6035,3.6035,3.6035,1
20120801|2012-05-14 02:00,14,3.6,3.6,3.6,3.6,3
20120801|2012-05-14 02:30,14,3.58,3.58,3.578,3.578,8
20120801|2012-05-14 06:00,14,3.572,3.572,3.572,3.572,2
20120801|2012-05-14 06:30,14,3.5745,3.5745,3.5745,3.5745,2
20120801|2012-05-14 07:30,14,3.567,3.567,3.567,3.567,1
20120801|2012-05-14 09:00,14,3.5675,3.5675,3.5595,3.5595,4
20120801|2012-05-14 09:30,14,3.5645,3.568,3.5645,3.568,2
20120801|2012-05-14 10:00,14,3.564,3.5705,3.564,3.5705,2
20120801|2012-05-14 10:30,14,3.564,3.564,3.5615,3.5615,4
20120801|2012-05-14 11:00,14,3.5645,3.5645,3.5645,3.5645,1
20120801|2012-05-14 11:30,14,3.564,3.564,3.5625,3.5625,2
20120801|2012-05-14 12:30,14,3.549,3.549,3.549,3.549,1
20120801|2012-05-14 14:00,14,3.528,3.528,3.528,3.528,4
20120801|2012-05-14 15:00,14,3.523,3.523,3.523,3.523,3
20120801|2012-05-14 17:00,15,3.5175,3.5175,3.5175,3.5175,1
20120801|2012-05-14 19:30,15,3.53,3.53,3.53,3.53,1
20120801|2012-05-15 00:30,15,3.528,3.528,3.528,3.528,1
20120801|2012-05-15 02:00,15,3.552,3.552,3.5505,3.5505,12
20120801|2012-05-15 06:30,15,3.547,3.547,3.547,3.547,1
20120801|2012-05-15 07:00,15,3.544,3.544,3.542,3.542,2
20120801|2012-05-15 07:30,15,3.545,3.545,3.545,3.545,1
20120801|2012-05-15 09:00,15,3.5195,3.5195,3.5195,3.5195,2
20120801|2012-05-15 09:30,15,3.52,3.5205,3.52,3.5205,2
20120801|2012-05-15 10:00,15,3.5205,3.5205,3.515,3.5155,6
20120801|2012-05-15 11:00,15,3.523,3.5265,3.5215,3.5265,8
20120801|2012-05-15 11:30,15,3.526,3.526,3.526,3.526,3
20120801|2012-05-15 12:30,15,3.52,3.52,3.52,3.52,1
20120801|2012-05-15 16:00,15,3.501,3.501,3.501,3.501,2
20120801|2012-05-15 19:30,16,3.5095,3.5095,3.5095,3.5095,10
20120801|2012-05-15 21:30,16,3.5035,3.5035,3.5035,3.5035,1
20120801|2012-05-15 23:00,16,3.485,3.485,3.4845,3.4845,2
20120801|2012-05-16 01:00,16,3.4685,3.4685,3.4685,3.4685,1
20120801|2012-05-16 01:30,16,3.468,3.468,3.468,3.468,1
20120801|2012-05-16 03:00,16,3.461,3.47,3.461,3.47,3
20120801|2012-05-16 03:30,16,3.4705,3.4705,3.4705,3.4705,2
20120801|2012-05-16 04:00,16,3.466,3.466,3.461,3.461,2
20120801|2012-05-16 07:00,16,3.4835,3.4835,3.4835,3.4835,2
20120801|2012-05-16 08:00,16,3.4895,3.4895,3.4895,3.4895,2
20120801|2012-05-16 11:30,16,3.4815,3.4815,3.479,3.479,2
20120801|2012-05-16 12:30,16,3.4625,3.4635,3.4625,3.4635,2
20120801|2012-05-16 13:00,16,3.4675,3.4675,3.4675,3.4675,1
20120801|2012-05-16 20:00,17,3.5,3.5,3.5,3.5,2
20120801|2012-05-17 07:00,17,3.489,3.489,3.489,3.489,1
20120801|2012-05-17 08:00,17,3.486,3.486,3.486,3.486,1
20120801|2012-05-17 10:00,17,3.4735,3.4735,3.4735,3.4735,1
20120801|2012-05-17 11:00,17,3.4745,3.476,3.4745,3.476,15
20120801|2012-05-17 11:30,17,3.4815,3.4815,3.4815,3.4815,1
20120801|2012-05-17 14:00,17,3.4785,3.4785,3.4785,3.4785,6
20120801|2012-05-17 15:00,17,3.4655,3.4655,3.4655,3.4655,1
20120801|2012-05-18 02:30,18,3.4845,3.4845,3.4845,3.4845,1
20120801|2012-05-18 03:00,18,3.5005,3.5005,3.5005,3.5005,1
20120801|2012-05-18 10:00,18,3.503,3.503,3.503,3.503,3
20120801|2012-05-18 10:30,18,3.48,3.48,3.48,3.48,2
20120801|2012-05-18 11:00,18,3.4775,3.4775,3.4775,3.4775,1
20120801|2012-05-18 11:30,18,3.4775,3.4775,3.4775,3.4775,4
20120801|2012-05-18 12:30,18,3.4705,3.4705,3.4705,3.4705,2
20120801|2012-05-18 14:00,18,3.45,3.45,3.45,3.45,1
20120801|2012-05-18 14:30,18,3.4445,3.4475,3.441,3.441,12
20120801|2012-05-20 18:30,21,3.462,3.462,3.46,3.46,2
20120801|2012-05-20 19:30,21,3.4795,3.481,3.4795,3.481,2
20120801|2012-05-21 08:30,21,3.49,3.49,3.49,3.49,1
20120801|2012-05-21 09:00,21,3.4975,3.4985,3.4975,3.4985,8
20120801|2012-05-21 09:30,21,3.505,3.514,3.505,3.514,2
20120801|2012-05-22 08:30,22,3.5,3.5,3.5,3.5,1
20120801|2012-05-22 12:00,22,3.4905,3.4905,3.4905,3.4905,2
20120801|2012-05-22 12:30,22,3.4975,3.4975,3.4975,3.4975,3
20120801|2012-05-22 13:30,22,3.486,3.487,3.486,3.487,4
20120801|2012-05-22 14:00,22,3.4835,3.4835,3.4835,3.4835,1
20120801|2012-05-23 08:30,23,3.421,3.421,3.421,3.421,1
20120801|2012-05-23 09:00,23,3.4135,3.4135,3.4025,3.4025,2
20120801|2012-05-23 09:30,23,3.3985,3.3985,3.3985,3.3985,1
20120801|2012-05-23 10:00,23,3.413,3.413,3.413,3.413,2
20120801|2012-05-23 12:30,23,3.4205,3.4205,3.4205,3.4205,3
20120801|2012-05-23 13:00,23,3.416,3.416,3.416,3.416,1
20120801|2012-05-23 13:30,23,3.4245,3.4245,3.4215,3.4215,2
20120801|2012-05-23 14:00,23,3.429,3.429,3.429,3.429,2
20120801|2012-05-23 15:30,23,3.451,3.451,3.451,3.451,1
20120801|2012-05-24 02:30,24,3.4145,3.4145,3.4145,3.4145,1
20120801|2012-05-24 07:00,24,3.44,3.44,3.44,3.44,2
20120801|2012-05-24 08:00,24,3.447,3.447,3.447,3.447,1
20120801|2012-05-24 08:30,24,3.44,3.44,3.44,3.44,1
20120801|2012-05-24 09:00,24,3.4275,3.4275,3.4275,3.4275,1
20120801|2012-05-24 10:00,24,3.448,3.448,3.448,3.448,1
20120801|2012-05-24 10:30,24,3.4435,3.4435,3.4435,3.4435,1
20120801|2012-05-24 11:00,24,3.437,3.437,3.437,3.437,1
20120801|2012-05-24 11:30,24,3.432,3.432,3.432,3.432,1
20120801|2012-05-24 12:00,24,3.4305,3.4305,3.4305,3.4305,2
20120801|2012-05-24 13:30,24,3.434,3.434,3.434,3.434,2
20120801|2012-05-25 07:00,25,3.4575,3.4575,3.4575,3.4575,3
20120801|2012-05-25 08:30,25,3.4525,3.4525,3.4525,3.4525,1
20120801|2012-05-25 10:00,25,3.462,3.4625,3.462,3.4625,3
20120801|2012-05-25 16:00,25,3.4565,3.4565,3.4565,3.4565,3
20120801|2012-05-27 17:30,29,3.4605,3.4675,3.4605,3.4675,2
20120801|2012-05-29 03:30,29,3.492,3.492,3.492,3.492,1
20120801|2012-05-29 08:00,29,3.5035,3.504,3.5035,3.504,2
20120801|2012-05-29 09:00,29,3.503,3.503,3.503,3.503,4
20120801|2012-05-29 10:30,29,3.4755,3.4765,3.4725,3.4725,9
20120801|2012-05-29 11:00,29,3.4705,3.4705,3.47,3.47,2
20120801|2012-05-29 13:00,29,3.463,3.463,3.463,3.463,2
20120801|2012-05-29 21:00,30,3.449,3.449,3.449,3.449,1
20120801|2012-05-30 02:00,30,3.43,3.43,3.43,3.43,1
20120801|2012-05-30 05:00,30,3.4195,3.42,3.4195,3.42,2
20120801|2012-05-30 05:30,30,3.4085,3.4085,3.4085,3.4085,3
20120801|2012-05-30 06:30,30,3.421,3.421,3.421,3.421,3
20120801|2012-05-30 07:30,30,3.4155,3.416,3.4155,3.416,2
20120801|2012-05-30 08:00,30,3.4025,3.41,3.4025,3.41,2
20120801|2012-05-30 08:30,30,3.4,3.4,3.397,3.397,4
20120801|2012-05-30 09:30,30,3.395,3.395,3.385,3.385,6
20120801|2012-05-30 10:30,30,3.3815,3.386,3.3815,3.386,3
20120801|2012-05-30 11:00,30,3.3825,3.3825,3.3825,3.3825,1
20120801|2012-05-30 11:30,30,3.3825,3.3825,3.3825,3.3825,1
20120801|2012-05-31 07:30,31,3.375,3.375,3.375,3.375,2
20120801|2012-05-31 08:30,31,3.376,3.376,3.376,3.376,3
20120801|2012-05-31 09:30,31,3.358,3.358,3.3495,3.3495,2
20120801|2012-05-31 10:00,31,3.355,3.355,3.355,3.355,1
20120801|2012-05-31 10:30,31,3.3555,3.359,3.3555,3.359,3
20120801|2012-05-31 14:00,31,3.374,3.374,3.374,3.374,2
20120801|2012-05-31 18:00,1,3.3695,3.3695,3.3695,3.3695,1
20120801|2012-05-31 20:00,1,3.3675,3.3675,3.3675,3.3675,1
20120801|2012-05-31 22:00,1,3.38,3.38,3.38,3.38,1
20120801|2012-06-01 00:00,1,3.38,3.38,3.38,3.38,1
20120801|2012-06-01 03:30,1,3.347,3.347,3.347,3.347,2
20120801|2012-06-01 06:00,1,3.3355,3.3355,3.3355,3.3355,1
20120801|2012-06-01 07:30,1,3.31,3.319,3.31,3.319,4
20120801|2012-06-01 08:00,1,3.351,3.351,3.351,3.351,2
20120801|2012-06-01 08:30,1,3.348,3.353,3.3425,3.3425,6
20120801|2012-06-01 09:00,1,3.3365,3.3365,3.3365,3.3365,1
20120801|2012-06-01 09:30,1,3.3275,3.3275,3.323,3.323,10
20120801|2012-06-01 10:00,1,3.322,3.322,3.3155,3.3215,13
20120801|2012-06-01 11:30,1,3.333,3.333,3.3315,3.3315,3
20120801|2012-06-01 12:00,1,3.3215,3.327,3.3215,3.327,8
20120801|2012-06-01 12:30,1,3.322,3.322,3.322,3.322,2
20120801|2012-06-01 13:00,1,3.3255,3.3255,3.3255,3.3255,1
20120801|2012-06-01 14:00,1,3.3275,3.3275,3.3275,3.3275,10
20120801|2012-06-04 09:30,4,3.335,3.335,3.335,3.335,1
20120801|2012-06-04 10:00,4,3.3385,3.339,3.3385,3.339,11
20120801|2012-06-04 11:00,4,3.336,3.336,3.336,3.336,1
20120801|2012-06-04 13:30,4,3.35,3.35,3.35,3.35,1
20120801|2012-06-04 14:30,4,3.349,3.349,3.349,3.349,1
20120801|2012-06-04 19:00,5,3.3515,3.3515,3.3415,3.3415,5
20120801|2012-06-04 21:30,5,3.3425,3.343,3.3425,3.343,10
20120801|2012-06-04 22:00,5,3.345,3.345,3.345,3.345,1
20120801|2012-06-04 23:30,5,3.3465,3.3465,3.3465,3.3465,1
20120801|2012-06-05 00:00,5,3.3505,3.3505,3.3505,3.3505,1
20120801|2012-06-05 02:00,5,3.325,3.325,3.325,3.325,1
20120801|2012-06-05 06:00,5,3.305,3.305,3.2925,3.2925,4
20120801|2012-06-05 07:00,5,3.303,3.303,3.303,3.303,1
20120801|2012-06-05 07:30,5,3.3015,3.3155,3.3015,3.3155,2
20120801|2012-06-05 08:00,5,3.3005,3.3005,3.3005,3.3005,2
20120801|2012-06-05 08:30,5,3.296,3.296,3.296,3.296,1
20120801|2012-06-05 09:30,5,3.3055,3.3055,3.3055,3.3055,1
20120801|2012-06-05 10:00,5,3.3035,3.3035,3.3025,3.3025,4
20120801|2012-06-05 10:30,5,3.3055,3.306,3.3055,3.306,6
20120801|2012-06-05 13:00,5,3.3045,3.3045,3.3045,3.3045,1
20120801|2012-06-05 14:00,5,3.305,3.305,3.305,3.305,1
20120801|2012-06-05 14:30,5,3.31,3.3105,3.3095,3.3095,4
20120801|2012-06-05 15:00,5,3.3095,3.3095,3.3095,3.3095,1
20120801|2012-06-05 15:30,5,3.306,3.306,3.306,3.306,1
20120801|2012-06-05 19:00,6,3.3175,3.3175,3.3175,3.3175,1
20120801|2012-06-05 20:30,6,3.3365,3.3455,3.3365,3.3455,2
20120801|2012-06-05 22:00,6,3.337,3.337,3.337,3.337,4
20120801|2012-06-05 22:30,6,3.337,3.337,3.337,3.337,6
20120801|2012-06-06 02:30,6,3.356,3.356,3.356,3.356,1
20120801|2012-06-06 05:00,6,3.356,3.356,3.356,3.356,10
20120801|2012-06-06 07:00,6,3.361,3.361,3.361,3.361,2
20120801|2012-06-06 07:30,6,3.351,3.351,3.351,3.351,1
20120801|2012-06-06 08:00,6,3.36,3.36,3.36,3.36,2
20120801|2012-06-06 08:30,6,3.36,3.368,3.36,3.368,10
20120801|2012-06-06 09:00,6,3.362,3.362,3.3585,3.3585,3
20120801|2012-06-06 09:30,6,3.3585,3.3585,3.3585,3.3585,1
20120801|2012-06-06 10:00,6,3.36,3.36,3.36,3.36,22
20120801|2012-06-06 11:00,6,3.3625,3.3625,3.3615,3.3615,2
20120801|2012-06-06 12:00,6,3.3815,3.3815,3.3735,3.3735,3
20120801|2012-06-06 15:30,6,3.381,3.381,3.381,3.381,1
20120801|2012-06-06 18:30,7,3.3765,3.3765,3.376,3.376,6
20120801|2012-06-07 01:00,7,3.357,3.357,3.357,3.357,1
20120801|2012-06-07 02:30,7,3.3425,3.3425,3.3425,3.3425,1
20120801|2012-06-07 03:00,7,3.3375,3.343,3.3375,3.343,2
20120801|2012-06-07 06:00,7,3.363,3.363,3.363,3.363,3
20120801|2012-06-07 06:30,7,3.393,3.4005,3.393,3.4,51
20120801|2012-06-07 07:30,7,3.3985,3.3985,3.3985,3.3985,1
20120801|2012-06-07 08:00,7,3.4355,3.4355,3.4345,3.4345,2
20120801|2012-06-07 08:30,7,3.4275,3.4275,3.4275,3.4275,3
20120801|2012-06-07 09:00,7,3.407,3.407,3.398,3.398,3
20120801|2012-06-07 09:30,7,3.4055,3.4055,3.3905,3.3925,7
20120801|2012-06-07 10:00,7,3.3825,3.3825,3.3825,3.3825,1
20120801|2012-06-07 10:30,7,3.3875,3.3875,3.3875,3.3875,1
20120801|2012-06-07 11:00,7,3.393,3.393,3.393,3.393,4
20120801|2012-06-07 19:00,8,3.356,3.356,3.3485,3.3485,2
20120801|2012-06-07 19:30,8,3.3475,3.3475,3.3475,3.3475,1
20120801|2012-06-08 06:00,8,3.28,3.28,3.28,3.28,6
20120801|2012-06-08 07:00,8,3.282,3.282,3.2765,3.2765,2
20120801|2012-06-08 08:00,8,3.2965,3.2965,3.29,3.29,12
20120801|2012-06-08 08:30,8,3.296,3.296,3.284,3.284,5
20120801|2012-06-08 10:00,8,3.2995,3.2995,3.2945,3.2945,5
20120801|2012-06-08 10:30,8,3.297,3.3065,3.297,3.3065,6
20120801|2012-06-08 11:00,8,3.2955,3.2955,3.2955,3.2955,2
20120801|2012-06-08 12:00,8,3.3015,3.3015,3.3015,3.3015,2
20120801|2012-06-08 12:30,8,3.303,3.304,3.303,3.304,48
20120801|2012-06-08 13:00,8,3.3025,3.3025,3.3025,3.3025,1
20120801|2012-06-08 14:00,8,3.312,3.312,3.312,3.312,2
20120801|2012-06-08 15:00,8,3.3185,3.3185,3.3185,3.3185,2
20120801|2012-06-10 17:30,11,3.3755,3.376,3.3725,3.3725,4
20120801|2012-06-10 19:30,11,3.362,3.362,3.362,3.362,1
20120801|2012-06-10 23:30,11,3.369,3.369,3.369,3.369,3
20120801|2012-06-11 00:00,11,3.371,3.372,3.371,3.372,2
20120801|2012-06-11 00:30,11,3.38,3.38,3.38,3.38,1
20120801|2012-06-11 02:30,11,3.3545,3.3545,3.3545,3.3545,1
20120801|2012-06-11 07:00,11,3.3555,3.3555,3.3555,3.3555,1
20120801|2012-06-11 07:30,11,3.3595,3.3645,3.3595,3.3645,4
20120801|2012-06-11 08:30,11,3.3595,3.3595,3.3425,3.3425,4
20120801|2012-06-11 09:00,11,3.3435,3.3435,3.3435,3.3435,1
20120801|2012-06-11 10:00,11,3.3395,3.3395,3.3395,3.3395,1
20120801|2012-06-11 17:00,12,3.31,3.311,3.31,3.311,2
20120801|2012-06-12 01:30,12,3.3205,3.3205,3.3205,3.3205,1
20120801|2012-06-12 02:00,12,3.3335,3.3335,3.3335,3.3335,1
20120801|2012-06-12 02:30,12,3.332,3.332,3.332,3.332,1
20120801|2012-06-12 03:30,12,3.34,3.34,3.34,3.34,1
20120801|2012-06-12 05:30,12,3.3475,3.3475,3.3475,3.3475,1
20120801|2012-06-12 06:30,12,3.3405,3.3405,3.3405,3.3405,1
20120801|2012-06-12 08:00,12,3.36,3.36,3.36,3.36,2
20120801|2012-06-12 08:30,12,3.356,3.356,3.352,3.352,17
20120801|2012-06-12 09:00,12,3.3415,3.3415,3.3415,3.3415,2
20120801|2012-06-12 10:00,12,3.351,3.3565,3.3475,3.3515,87
20120801|2012-06-12 10:30,12,3.348,3.348,3.3405,3.3405,23
20120801|2012-06-12 12:00,12,3.3405,3.3405,3.339,3.339,3
20120801|2012-06-12 13:00,12,3.339,3.339,3.339,3.339,1
20120801|2012-06-13 03:30,13,3.36,3.36,3.36,3.36,1
20120801|2012-06-13 06:00,13,3.358,3.358,3.358,3.358,4
20120801|2012-06-13 06:30,13,3.359,3.359,3.359,3.359,2
20120801|2012-06-13 08:00,13,3.336,3.336,3.336,3.336,2
20120801|2012-06-13 09:30,13,3.345,3.358,3.345,3.358,56
20120801|2012-06-13 10:00,13,3.339,3.3395,3.339,3.3395,2
20120801|2012-06-13 10:30,13,3.3475,3.3475,3.3475,3.3475,1
20120801|2012-06-13 11:30,13,3.345,3.345,3.345,3.345,3
20120801|2012-06-13 12:00,13,3.345,3.345,3.345,3.345,4
20120801|2012-06-13 12:30,13,3.3415,3.342,3.3415,3.342,2
20120801|2012-06-13 13:30,13,3.331,3.331,3.3275,3.3275,13
20120801|2012-06-13 20:00,14,3.332,3.332,3.332,3.332,1
20120801|2012-06-13 22:30,14,3.3535,3.3535,3.3535,3.3535,3
20120801|2012-06-13 23:00,14,3.361,3.361,3.361,3.361,1
20120801|2012-06-14 00:00,14,3.3565,3.3565,3.3565,3.3565,1
20120801|2012-06-14 01:30,14,3.3415,3.3415,3.3415,3.3415,1
20120801|2012-06-14 02:00,14,3.348,3.348,3.3475,3.3475,2
20120801|2012-06-14 06:30,14,3.3415,3.3415,3.341,3.3415,4
20120801|2012-06-14 08:30,14,3.333,3.338,3.333,3.338,4
20120801|2012-06-14 09:30,14,3.3385,3.342,3.3385,3.342,5
20120801|2012-06-14 10:30,14,3.357,3.357,3.357,3.357,1
20120801|2012-06-14 11:00,14,3.355,3.355,3.355,3.355,1
20120801|2012-06-14 11:30,14,3.36,3.36,3.36,3.36,8
20120801|2012-06-14 12:00,14,3.36,3.36,3.357,3.357,42
20120801|2012-06-14 15:00,14,3.3655,3.3665,3.3655,3.3665,2
20120801|2012-06-14 22:00,15,3.381,3.381,3.381,3.381,1
20120801|2012-06-15 07:00,15,3.388,3.388,3.388,3.388,2
20120801|2012-06-15 07:30,15,3.3885,3.3885,3.386,3.386,13
20120801|2012-06-15 08:00,15,3.385,3.3855,3.385,3.3855,4
20120801|2012-06-15 08:30,15,3.384,3.384,3.384,3.384,4
20120801|2012-06-15 09:00,15,3.3945,3.3945,3.3945,3.3945,1
20120801|2012-06-15 09:30,15,3.3935,3.396,3.3935,3.396,2
20120801|2012-06-15 10:00,15,3.3985,3.401,3.3985,3.399,6
20120801|2012-06-15 10:30,15,3.4,3.4,3.3965,3.3975,9
20120801|2012-06-15 11:00,15,3.3925,3.3925,3.3875,3.3875,10
20120801|2012-06-15 11:30,15,3.388,3.388,3.3855,3.3855,2
20120801|2012-06-15 12:00,15,3.398,3.3985,3.398,3.3985,3
20120801|2012-06-15 13:30,15,3.4195,3.4195,3.4195,3.4195,3
20120801|2012-06-15 15:00,15,3.416,3.416,3.4155,3.4155,2
20120801|2012-06-17 17:00,18,3.4505,3.4505,3.43,3.43,28
20120801|2012-06-17 17:30,18,3.4325,3.4325,3.431,3.431,3
20120801|2012-06-17 18:00,18,3.421,3.421,3.421,3.421,4
20120801|2012-06-17 18:30,18,3.434,3.434,3.4305,3.4305,17
20120801|2012-06-17 19:30,18,3.4345,3.4345,3.4345,3.4345,1
20120801|2012-06-17 20:30,18,3.41,3.41,3.408,3.408,2
20120801|2012-06-17 23:00,18,3.416,3.416,3.414,3.414,2
20120801|2012-06-18 00:00,18,3.4255,3.428,3.4255,3.428,8
20120801|2012-06-18 02:00,18,3.419,3.419,3.419,3.419,2
20120801|2012-06-18 02:30,18,3.4175,3.4175,3.4125,3.417,21
20120801|2012-06-18 03:00,18,3.411,3.411,3.3995,3.3995,2
20120801|2012-06-18 03:30,18,3.3975,3.3975,3.3925,3.3925,2
20120801|2012-06-18 05:00,18,3.4075,3.4075,3.4075,3.4075,1
20120801|2012-06-18 06:00,18,3.386,3.3895,3.386,3.3895,2
20120801|2012-06-18 06:30,18,3.389,3.389,3.389,3.389,4
20120801|2012-06-18 07:00,18,3.3865,3.3865,3.3735,3.3735,5
20120801|2012-06-18 07:30,18,3.373,3.3735,3.373,3.3735,5
20120801|2012-06-18 08:00,18,3.3825,3.3825,3.3825,3.3825,1
20120801|2012-06-18 08:30,18,3.3925,3.3925,3.3915,3.3915,2
20120801|2012-06-18 09:00,18,3.3985,3.3985,3.3985,3.3985,5
20120801|2012-06-18 09:30,18,3.4,3.402,3.4,3.402,7
20120801|2012-06-18 10:30,18,3.3995,3.3995,3.3995,3.3995,1
20120801|2012-06-18 11:30,18,3.3935,3.404,3.3935,3.404,25
20120801|2012-06-18 13:00,18,3.398,3.398,3.398,3.398,1
20120801|2012-06-18 14:00,18,3.3935,3.3935,3.3935,3.3935,2
20120801|2012-06-18 15:30,18,3.391,3.391,3.391,3.391,1
20120801|2012-06-18 20:00,19,3.3995,3.407,3.3995,3.4045,10
20120801|2012-06-18 20:30,19,3.4075,3.4075,3.4075,3.4075,1
20120801|2012-06-18 21:00,19,3.406,3.406,3.4055,3.4055,5
20120801|2012-06-18 21:30,19,3.4075,3.4075,3.405,3.405,2
20120801|2012-06-18 22:00,19,3.406,3.406,3.406,3.406,2
20120801|2012-06-19 00:00,19,3.406,3.406,3.403,3.403,4
20120801|2012-06-19 00:30,19,3.405,3.405,3.405,3.405,1
20120801|2012-06-19 01:00,19,3.405,3.4075,3.4035,3.405,4
20120801|2012-06-19 01:30,19,3.403,3.403,3.388,3.388,17
20120801|2012-06-19 02:00,19,3.3965,3.397,3.3965,3.397,11
20120801|2012-06-19 03:00,19,3.387,3.387,3.387,3.387,20
20120801|2012-06-19 04:00,19,3.391,3.391,3.391,3.391,10
20120801|2012-06-19 04:30,19,3.392,3.392,3.392,3.392,1
20120801|2012-06-19 06:00,19,3.4,3.4005,3.4,3.4005,20
20120801|2012-06-19 06:30,19,3.401,3.405,3.401,3.405,6
20120801|2012-06-19 07:00,19,3.406,3.406,3.406,3.406,5
20120801|2012-06-19 08:00,19,3.4185,3.42,3.4185,3.4185,4
20120801|2012-06-19 08:30,19,3.4245,3.4245,3.4155,3.4155,3
20120801|2012-06-19 09:00,19,3.4225,3.4285,3.4225,3.4285,6
20120801|2012-06-19 09:30,19,3.4325,3.435,3.4325,3.435,2
20120801|2012-06-19 10:00,19,3.438,3.438,3.438,3.438,1
20120801|2012-06-19 10:30,19,3.4405,3.4435,3.44,3.4435,3
20120801|2012-06-19 11:30,19,3.4365,3.4365,3.4365,3.4365,1
20120801|2012-06-19 13:00,19,3.439,3.439,3.439,3.439,4
20120801|2012-06-19 14:00,19,3.435,3.435,3.435,3.435,2
20120801|2012-06-19 14:30,19,3.436,3.436,3.436,3.436,1
20120801|2012-06-19 15:00,19,3.432,3.432,3.432,3.432,1
20120801|2012-06-19 20:00,20,3.4245,3.425,3.422,3.4235,6
20120801|2012-06-19 21:00,20,3.426,3.426,3.426,3.426,1
20120801|2012-06-19 21:30,20,3.425,3.425,3.425,3.425,1
20120801|2012-06-19 22:00,20,3.426,3.426,3.426,3.426,1
20120801|2012-06-20 00:00,20,3.431,3.431,3.429,3.429,2
20120801|2012-06-20 00:30,20,3.4275,3.433,3.426,3.433,3
20120801|2012-06-20 01:00,20,3.4345,3.4345,3.4345,3.4345,1
20120801|2012-06-20 01:30,20,3.437,3.437,3.431,3.431,3
20120801|2012-06-20 03:00,20,3.42,3.42,3.42,3.42,25
20120801|2012-06-20 03:30,20,3.4255,3.4255,3.4255,3.4255,1
20120801|2012-06-20 04:00,20,3.424,3.428,3.424,3.428,4
20120801|2012-06-20 04:30,20,3.425,3.425,3.425,3.425,14
20120801|2012-06-20 05:00,20,3.425,3.425,3.4215,3.4215,8
20120801|2012-06-20 05:30,20,3.4195,3.4195,3.4195,3.4195,1
20120801|2012-06-20 06:00,20,3.422,3.422,3.42,3.42,4
20120801|2012-06-20 07:30,20,3.422,3.422,3.4215,3.4215,2
20120801|2012-06-20 08:30,20,3.4105,3.4105,3.4105,3.4105,1
20120801|2012-06-20 09:00,20,3.4105,3.4105,3.4105,3.4105,2
20120801|2012-06-20 09:30,20,3.412,3.412,3.41,3.41,23
20120801|2012-06-20 11:30,20,3.389,3.3925,3.3665,3.3925,14
20120801|2012-06-20 12:00,20,3.3925,3.3925,3.3925,3.3925,5
20120801|2012-06-20 13:30,20,3.3925,3.3925,3.3865,3.3865,2
20120801|2012-06-20 14:00,20,3.366,3.376,3.366,3.376,3
20120801|2012-06-20 17:00,21,3.3825,3.3825,3.3825,3.3825,1
20120801|2012-06-20 20:00,21,3.372,3.3755,3.37,3.3745,8
20120801|2012-06-20 20:30,21,3.3745,3.3745,3.3745,3.3745,1
20120801|2012-06-20 21:00,21,3.368,3.368,3.367,3.367,4
20120801|2012-06-20 21:30,21,3.3655,3.3695,3.365,3.3675,19
20120801|2012-06-20 22:00,21,3.366,3.3695,3.366,3.3685,4
20120801|2012-06-21 00:30,21,3.36,3.3635,3.36,3.3615,4
20120801|2012-06-21 01:00,21,3.362,3.363,3.355,3.355,5
20120801|2012-06-21 01:30,21,3.36,3.36,3.349,3.3525,6
20120801|2012-06-21 02:00,21,3.3595,3.3595,3.353,3.353,2
20120801|2012-06-21 02:30,21,3.3485,3.3485,3.3415,3.3415,22
20120801|2012-06-21 03:00,21,3.339,3.339,3.339,3.339,13
20120801|2012-06-21 03:30,21,3.343,3.343,3.343,3.343,25
20120801|2012-06-21 05:00,21,3.344,3.344,3.344,3.344,25
20120801|2012-06-21 06:00,21,3.3545,3.3565,3.3545,3.3565,2
20120801|2012-06-21 06:30,21,3.359,3.359,3.359,3.359,1
20120801|2012-06-21 08:00,21,3.3425,3.3425,3.3425,3.3425,1
20120801|2012-06-21 08:30,21,3.3455,3.3455,3.3455,3.3455,1
20120801|2012-06-21 09:00,21,3.334,3.334,3.326,3.326,30
20120801|2012-06-21 09:30,21,3.3235,3.332,3.3235,3.3315,23
20120801|2012-06-21 10:00,21,3.3185,3.3185,3.313,3.313,5
20120801|2012-06-21 10:30,21,3.3155,3.3155,3.3155,3.3155,1
20120801|2012-06-21 11:00,21,3.3125,3.3125,3.3125,3.3125,1
20120801|2012-06-21 11:30,21,3.3055,3.3055,3.3055,3.3055,1
20120801|2012-06-21 12:00,21,3.304,3.304,3.304,3.304,1
20120801|2012-06-21 14:00,21,3.3085,3.3085,3.3085,3.3085,1
20120801|2012-06-21 14:30,21,3.3025,3.3035,3.301,3.301,3
20120801|2012-06-21 15:30,21,3.301,3.301,3.301,3.301,5
20120801|2012-06-21 17:00,22,3.3095,3.31,3.3095,3.31,2
20120801|2012-06-21 18:00,22,3.31,3.31,3.31,3.31,1
20120801|2012-06-21 18:30,22,3.31,3.31,3.31,3.31,1
20120801|2012-06-21 19:00,22,3.31,3.31,3.307,3.31,8
20120801|2012-06-21 19:30,22,3.3155,3.3155,3.3155,3.3155,1
20120801|2012-06-21 21:00,22,3.3075,3.3075,3.3075,3.3075,1
20120801|2012-06-21 21:30,22,3.306,3.306,3.306,3.306,1
20120801|2012-06-22 00:30,22,3.2885,3.2885,3.2885,3.2885,10
20120801|2012-06-22 01:00,22,3.2915,3.2915,3.2845,3.2845,3
20120801|2012-06-22 01:30,22,3.2785,3.2785,3.2785,3.2785,1
20120801|2012-06-22 02:00,22,3.2695,3.2775,3.2695,3.2775,52
20120801|2012-06-22 02:30,22,3.273,3.282,3.273,3.2735,8
20120801|2012-06-22 03:00,22,3.2825,3.2845,3.2825,3.2845,6
20120801|2012-06-22 05:00,22,3.2895,3.2895,3.2895,3.2895,1
20120801|2012-06-22 05:30,22,3.288,3.288,3.2875,3.288,3
20120801|2012-06-22 08:00,22,3.302,3.3095,3.302,3.306,17
20120801|2012-06-22 08:30,22,3.31,3.31,3.3,3.307,17
20120801|2012-06-22 09:00,22,3.3145,3.3145,3.304,3.3045,4
20120801|2012-06-22 09:30,22,3.3035,3.304,3.298,3.304,13
20120801|2012-06-22 10:00,22,3.309,3.309,3.3085,3.3085,3
20120801|2012-06-22 10:30,22,3.309,3.309,3.309,3.309,1
20120801|2012-06-22 11:30,22,3.309,3.309,3.309,3.309,2
20120801|2012-06-22 14:30,22,3.319,3.319,3.319,3.319,8
20120801|2012-06-22 15:00,22,3.3145,3.3145,3.3145,3.3145,1
20120801|2012-06-24 17:00,25,3.3135,3.319,3.3135,3.319,6
20120801|2012-06-24 17:30,25,3.314,3.314,3.312,3.312,4
20120801|2012-06-24 18:00,25,3.312,3.3125,3.31,3.31,6
20120801|2012-06-24 18:30,25,3.31,3.31,3.31,3.31,1
20120801|2012-06-24 19:00,25,3.307,3.307,3.307,3.307,1
20120801|2012-06-24 20:00,25,3.315,3.3285,3.3135,3.3235,22
20120801|2012-06-24 20:30,25,3.329,3.336,3.327,3.3305,10
20120801|2012-06-24 21:00,25,3.333,3.334,3.329,3.329,5
20120801|2012-06-24 23:30,25,3.3365,3.3365,3.3365,3.3365,10
20120801|2012-06-25 00:00,25,3.3265,3.3285,3.3265,3.3285,2
20120801|2012-06-25 00:30,25,3.3325,3.334,3.3325,3.334,2
20120801|2012-06-25 01:00,25,3.33,3.33,3.33,3.33,1
20120801|2012-06-25 01:30,25,3.328,3.328,3.3185,3.3185,3
20120801|2012-06-25 05:30,25,3.305,3.305,3.3025,3.3025,2
20120801|2012-06-25 07:00,25,3.313,3.313,3.313,3.313,10
20120801|2012-06-25 07:30,25,3.299,3.299,3.299,3.299,1
20120801|2012-06-25 08:00,25,3.2935,3.2935,3.292,3.292,2
20120801|2012-06-25 08:30,25,3.29,3.29,3.2895,3.29,6
20120801|2012-06-25 10:00,25,3.296,3.3005,3.2945,3.3005,15
20120801|2012-06-25 10:30,25,3.3095,3.3095,3.3095,3.3095,2
20120801|2012-06-25 11:00,25,3.31,3.31,3.31,3.31,1
20120801|2012-06-25 11:30,25,3.307,3.307,3.307,3.307,1
20120801|2012-06-25 12:00,25,3.321,3.321,3.321,3.321,2
20120801|2012-06-25 13:30,25,3.337,3.337,3.337,3.337,4
20120801|2012-06-25 14:00,25,3.342,3.342,3.342,3.342,7
20120801|2012-06-25 14:30,25,3.34,3.34,3.34,3.34,2
20120801|2012-06-25 15:00,25,3.34,3.34,3.34,3.34,1
20120801|2012-06-25 16:00,25,3.335,3.335,3.335,3.335,1
20120801|2012-06-25 17:00,26,3.335,3.335,3.3325,3.334,5
20120801|2012-06-25 19:00,26,3.33,3.33,3.33,3.33,4
20120801|2012-06-25 20:00,26,3.336,3.3375,3.3325,3.335,9
20120801|2012-06-25 20:30,26,3.3355,3.3355,3.3345,3.3345,2
20120801|2012-06-25 21:30,26,3.334,3.334,3.3325,3.3325,3
20120801|2012-06-25 22:00,26,3.33,3.335,3.3295,3.3315,8
20120801|2012-06-26 00:00,26,3.3245,3.3245,3.3245,3.3245,1
20120801|2012-06-26 00:30,26,3.3255,3.3295,3.313,3.313,14
20120801|2012-06-26 01:00,26,3.316,3.319,3.3095,3.3095,12
20120801|2012-06-26 01:30,26,3.307,3.3095,3.304,3.3095,8
20120801|2012-06-26 02:00,26,3.312,3.312,3.3095,3.3095,2
20120801|2012-06-26 03:30,26,3.31,3.31,3.31,3.31,1
20120801|2012-06-26 04:30,26,3.317,3.317,3.317,3.317,1
20120801|2012-06-26 06:00,26,3.32,3.32,3.32,3.32,1
20120801|2012-06-26 06:30,26,3.3185,3.3185,3.312,3.312,2
20120801|2012-06-26 07:00,26,3.314,3.314,3.314,3.314,1
20120801|2012-06-26 07:30,26,3.313,3.313,3.313,3.313,10
20120801|2012-06-26 08:00,26,3.325,3.325,3.325,3.325,1
20120801|2012-06-26 08:30,26,3.326,3.326,3.326,3.326,1
20120801|2012-06-26 09:00,26,3.3205,3.3205,3.3205,3.3205,4
20120801|2012-06-26 09:30,26,3.3175,3.3175,3.309,3.309,3
20120801|2012-06-26 10:30,26,3.3095,3.3195,3.309,3.319,10
20120801|2012-06-26 11:00,26,3.321,3.321,3.321,3.321,1
20120801|2012-06-26 11:30,26,3.325,3.327,3.318,3.318,3
20120801|2012-06-26 12:30,26,3.3185,3.3185,3.3185,3.3185,2
20120801|2012-06-26 13:30,26,3.3245,3.3245,3.3245,3.3245,1
20120801|2012-06-26 17:00,27,3.3245,3.3245,3.3245,3.3245,4
20120801|2012-06-26 20:00,27,3.317,3.319,3.312,3.312,11
20120801|2012-06-26 20:30,27,3.313,3.319,3.313,3.319,7
20120801|2012-06-26 21:00,27,3.3155,3.316,3.3155,3.316,2
20120801|2012-06-26 21:30,27,3.318,3.3185,3.318,3.3185,2
20120801|2012-06-26 22:00,27,3.319,3.319,3.318,3.318,2
20120801|2012-06-26 23:30,27,3.3135,3.3135,3.3135,3.3135,1
20120801|2012-06-27 00:30,27,3.317,3.317,3.314,3.314,2
20120801|2012-06-27 01:00,27,3.309,3.313,3.308,3.308,13
20120801|2012-06-27 01:30,27,3.309,3.315,3.309,3.315,4
20120801|2012-06-27 02:00,27,3.3165,3.318,3.3165,3.318,3
20120801|2012-06-27 02:30,27,3.317,3.319,3.317,3.319,2
20120801|2012-06-27 03:30,27,3.3085,3.3085,3.3085,3.3085,4
20120801|2012-06-27 07:30,27,3.3165,3.3225,3.3165,3.318,17
20120801|2012-06-27 08:00,27,3.319,3.334,3.319,3.334,5
20120801|2012-06-27 08:30,27,3.3345,3.342,3.3345,3.3355,13
20120801|2012-06-27 09:00,27,3.356,3.3585,3.3545,3.3585,18
20120801|2012-06-27 09:30,27,3.3555,3.356,3.345,3.346,12
20120801|2012-06-27 10:00,27,3.349,3.349,3.344,3.344,9
20120801|2012-06-27 10:30,27,3.346,3.346,3.346,3.346,1
20120801|2012-06-27 11:00,27,3.356,3.356,3.355,3.355,3
20120801|2012-06-27 11:30,27,3.3545,3.3565,3.3545,3.3565,4
20120801|2012-06-27 12:00,27,3.3545,3.3545,3.352,3.352,3
20120801|2012-06-27 12:30,27,3.353,3.353,3.3495,3.35,5
20120801|2012-06-27 13:00,27,3.35,3.35,3.348,3.348,4
20120801|2012-06-27 13:30,27,3.346,3.3475,3.346,3.3475,2
20120801|2012-06-27 15:00,27,3.349,3.349,3.349,3.349,1
20120801|2012-06-27 16:00,27,3.35,3.35,3.35,3.35,1
20120801|2012-06-27 17:00,28,3.35,3.351,3.35,3.351,5
20120801|2012-06-27 17:30,28,3.35,3.35,3.35,3.35,1
20120801|2012-06-27 18:00,28,3.351,3.351,3.35,3.35,2
20120801|2012-06-27 19:30,28,3.3585,3.3585,3.3585,3.3585,4
20120801|2012-06-27 20:00,28,3.359,3.3635,3.359,3.3635,2
20120801|2012-06-27 20:30,28,3.3625,3.3625,3.3625,3.3625,2
20120801|2012-06-27 21:00,28,3.3515,3.3515,3.3515,3.3515,1
20120801|2012-06-27 22:00,28,3.3585,3.3585,3.3565,3.3565,2
20120801|2012-06-28 00:00,28,3.357,3.357,3.357,3.357,1
20120801|2012-06-28 00:30,28,3.3595,3.36,3.3595,3.36,2
20120801|2012-06-28 02:00,28,3.36,3.36,3.355,3.355,2
20120801|2012-06-28 02:30,28,3.3475,3.3475,3.3475,3.3475,1
20120801|2012-06-28 03:00,28,3.332,3.334,3.332,3.334,3
20120801|2012-06-28 04:00,28,3.3355,3.3355,3.3355,3.3355,1
20120801|2012-06-28 04:30,28,3.332,3.332,3.332,3.332,1
20120801|2012-06-28 05:00,28,3.334,3.334,3.334,3.334,1
20120801|2012-06-28 05:30,28,3.3355,3.336,3.3355,3.336,7
20120801|2012-06-28 06:00,28,3.339,3.351,3.339,3.351,11
20120801|2012-06-28 06:30,28,3.3475,3.35,3.3475,3.35,19
20120801|2012-06-28 07:00,28,3.341,3.341,3.3395,3.34,4
20120801|2012-06-28 07:30,28,3.3475,3.3475,3.3475,3.3475,2
20120801|2012-06-28 08:00,28,3.344,3.344,3.344,3.344,3
20120801|2012-06-28 08:30,28,3.342,3.342,3.342,3.342,1
20120801|2012-06-28 09:00,28,3.3385,3.342,3.334,3.334,29
20120801|2012-06-28 09:30,28,3.329,3.329,3.3155,3.3155,5
20120801|2012-06-28 10:00,28,3.3225,3.326,3.3225,3.326,3
20120801|2012-06-28 10:30,28,3.327,3.327,3.327,3.327,1
20120801|2012-06-28 11:00,28,3.3305,3.3315,3.3305,3.3315,6
20120801|2012-06-28 11:30,28,3.3255,3.3255,3.325,3.325,9
20120801|2012-06-28 12:00,28,3.33,3.33,3.33,3.33,2
20120801|2012-06-28 12:30,28,3.3285,3.3295,3.3285,3.3295,6
20120801|2012-06-28 13:30,28,3.326,3.326,3.326,3.326,2
20120801|2012-06-28 14:00,28,3.3285,3.329,3.3285,3.329,3
20120801|2012-06-28 22:30,29,3.379,3.3855,3.376,3.3785,24
20120801|2012-06-28 23:00,29,3.376,3.379,3.376,3.378,6
20120801|2012-06-28 23:30,29,3.378,3.3825,3.378,3.378,20
20120801|2012-06-29 00:00,29,3.3775,3.3835,3.3775,3.3835,4
20120801|2012-06-29 00:30,29,3.385,3.399,3.385,3.394,7
20120801|2012-06-29 02:00,29,3.4,3.406,3.399,3.405,5
20120801|2012-06-29 02:30,29,3.404,3.404,3.403,3.403,2
20120801|2012-06-29 03:00,29,3.3965,3.3965,3.3965,3.3965,2
20120801|2012-06-29 04:30,29,3.41,3.41,3.406,3.407,3
20120801|2012-06-29 05:00,29,3.41,3.41,3.41,3.41,2
20120801|2012-06-29 05:30,29,3.411,3.412,3.411,3.412,20
20120801|2012-06-29 06:00,29,3.42,3.426,3.42,3.4245,25
20120801|2012-06-29 06:30,29,3.428,3.428,3.4185,3.42,10
20120801|2012-06-29 07:00,29,3.428,3.4725,3.428,3.471,16
20120801|2012-06-29 07:30,29,3.473,3.473,3.462,3.463,16
20120801|2012-06-29 08:00,29,3.4625,3.4625,3.4595,3.4605,4
20120801|2012-06-29 08:30,29,3.46,3.463,3.46,3.463,17
20120801|2012-06-29 09:00,29,3.4725,3.4735,3.4725,3.4735,3
20120801|2012-06-29 09:30,29,3.468,3.48,3.468,3.48,14
20120801|2012-06-29 10:00,29,3.4715,3.476,3.4715,3.473,5
20120801|2012-06-29 10:30,29,3.474,3.477,3.4735,3.477,9
20120801|2012-06-29 11:00,29,3.474,3.475,3.474,3.475,2
20120801|2012-06-29 11:30,29,3.4845,3.4925,3.4845,3.4925,6
20120801|2012-06-29 12:00,29,3.495,3.511,3.495,3.511,32
20120801|2012-06-29 12:30,29,3.51,3.512,3.506,3.507,11
20120801|2012-06-29 13:30,29,3.5075,3.5075,3.498,3.498,6
20120801|2012-06-29 14:30,29,3.493,3.495,3.493,3.495,2
20120801|2012-06-29 16:00,29,3.4985,3.4985,3.4985,3.4985,1
20120801|2012-07-01 17:00,2,3.4925,3.4925,3.4925,3.4925,1
20120801|2012-07-01 18:00,2,3.49,3.49,3.49,3.49,1
20120801|2012-07-01 19:00,2,3.489,3.489,3.489,3.489,1
20120801|2012-07-01 19:30,2,3.485,3.485,3.4785,3.4785,4
20120801|2012-07-01 20:00,2,3.469,3.469,3.4605,3.4605,10
20120801|2012-07-01 20:30,2,3.4585,3.4585,3.454,3.455,6
20120801|2012-07-01 22:00,2,3.46,3.46,3.46,3.46,1
20120801|2012-07-01 22:30,2,3.4635,3.466,3.4635,3.466,4
20120801|2012-07-02 00:00,2,3.46,3.46,3.46,3.46,15
20120801|2012-07-02 00:30,2,3.4605,3.4605,3.455,3.455,2
20120801|2012-07-02 02:00,2,3.458,3.458,3.458,3.458,15
20120801|2012-07-02 03:00,2,3.474,3.474,3.474,3.474,2
20120801|2012-07-02 04:00,2,3.469,3.469,3.469,3.469,2
20120801|2012-07-02 06:00,2,3.47,3.47,3.47,3.47,1
20120801|2012-07-02 07:00,2,3.461,3.461,3.461,3.461,2
20120801|2012-07-02 07:30,2,3.464,3.4705,3.464,3.4705,4
20120801|2012-07-02 08:30,2,3.4745,3.4745,3.4745,3.4745,2
20120801|2012-07-02 09:00,2,3.4605,3.4605,3.4605,3.4605,2
20120801|2012-07-02 09:30,2,3.4625,3.4625,3.4625,3.4625,1
20120801|2012-07-02 10:00,2,3.467,3.467,3.467,3.467,1
20120801|2012-07-02 10:30,2,3.4685,3.4685,3.4685,3.4685,1
20120801|2012-07-02 11:00,2,3.4595,3.463,3.4595,3.463,2
20120801|2012-07-02 12:00,2,3.468,3.468,3.468,3.468,3
20120801|2012-07-02 14:30,2,3.4655,3.4675,3.4655,3.4675,3
20120801|2012-07-02 17:00,3,3.4675,3.4675,3.4675,3.4675,4
20120801|2012-07-02 19:30,3,3.4635,3.4635,3.4635,3.4635,2
20120801|2012-07-02 20:00,3,3.4625,3.4625,3.4625,3.4625,2
20120801|2012-07-02 20:30,3,3.4775,3.4835,3.4775,3.4835,5
20120801|2012-07-02 21:00,3,3.4925,3.4925,3.4925,3.4925,4
20120801|2012-07-02 21:30,3,3.494,3.503,3.494,3.503,7
20120801|2012-07-02 22:00,3,3.51,3.5115,3.502,3.502,5
20120801|2012-07-02 23:00,3,3.545,3.545,3.545,3.545,10
20120801|2012-07-02 23:30,3,3.5265,3.5295,3.5265,3.5295,14
20120801|2012-07-03 06:00,3,3.5305,3.5305,3.5305,3.5305,3
20120801|2012-07-03 07:30,3,3.529,3.535,3.529,3.535,2
20120801|2012-07-03 08:00,3,3.538,3.538,3.538,3.538,1
20120801|2012-07-03 08:30,3,3.531,3.538,3.531,3.533,5
20120801|2012-07-03 09:00,3,3.543,3.543,3.543,3.543,7
20120801|2012-07-03 09:30,3,3.5445,3.5445,3.543,3.543,2
20120801|2012-07-03 10:00,3,3.5515,3.5515,3.55,3.5505,11
20120801|2012-07-03 10:30,3,3.55,3.55,3.55,3.55,2
20120801|2012-07-03 11:00,3,3.544,3.544,3.544,3.544,1
20120801|2012-07-03 11:30,3,3.535,3.535,3.5335,3.535,4
20120801|2012-07-03 12:00,3,3.539,3.539,3.539,3.539,4
20120801|2012-07-03 15:00,3,3.535,3.535,3.535,3.535,2
20120801|2012-07-03 17:00,5,3.535,3.535,3.535,3.535,4
20120801|2012-07-04 02:00,5,3.51,3.51,3.51,3.51,1
20120801|2012-07-04 03:30,5,3.528,3.528,3.528,3.528,1
20120801|2012-07-04 07:00,5,3.506,3.506,3.506,3.506,1
20120801|2012-07-04 08:00,5,3.5115,3.5115,3.5115,3.5115,1
20120801|2012-07-04 08:30,5,3.508,3.508,3.508,3.508,1
20120801|2012-07-04 19:00,5,3.502,3.502,3.499,3.501,4
20120801|2012-07-04 19:30,5,3.5,3.51,3.5,3.51,7
20120801|2012-07-04 20:30,5,3.509,3.509,3.509,3.509,1
20120801|2012-07-05 00:00,5,3.502,3.502,3.5015,3.5015,10
20120801|2012-07-05 00:30,5,3.4935,3.4935,3.4935,3.4935,2
20120801|2012-07-05 01:00,5,3.5055,3.5055,3.5055,3.5055,1
20120801|2012-07-05 01:30,5,3.5105,3.5105,3.5105,3.5105,1
20120801|2012-07-05 02:30,5,3.505,3.505,3.505,3.505,1
20120801|2012-07-05 05:30,5,3.525,3.525,3.525,3.525,1
20120801|2012-07-05 06:00,5,3.529,3.5375,3.5245,3.5335,67
20120801|2012-07-05 06:30,5,3.537,3.537,3.527,3.527,2
20120801|2012-07-05 07:00,5,3.5195,3.5195,3.5165,3.5165,2
20120801|2012-07-05 07:30,5,3.5175,3.5175,3.5045,3.505,37
20120801|2012-07-05 08:00,5,3.492,3.492,3.474,3.474,15
20120801|2012-07-05 08:30,5,3.4675,3.483,3.467,3.474,36
20120801|2012-07-05 09:00,5,3.469,3.4795,3.469,3.4795,2
20120801|2012-07-05 09:30,5,3.4805,3.49,3.4805,3.49,2
20120801|2012-07-05 10:00,5,3.492,3.492,3.4895,3.4895,6
20120801|2012-07-05 10:30,5,3.493,3.493,3.491,3.491,35
20120801|2012-07-05 11:00,5,3.4905,3.4905,3.4905,3.4905,1
20120801|2012-07-05 11:30,5,3.4905,3.4905,3.4905,3.4905,1
20120801|2012-07-05 12:00,5,3.4915,3.4915,3.4915,3.4915,3
20120801|2012-07-05 12:30,5,3.488,3.492,3.488,3.492,4
20120801|2012-07-05 14:30,5,3.4885,3.4885,3.4885,3.4885,2
20120801|2012-07-05 15:00,5,3.4855,3.4875,3.4855,3.4875,8
20120801|2012-07-05 19:00,6,3.497,3.499,3.497,3.499,5
20120801|2012-07-05 20:00,6,3.501,3.501,3.501,3.501,1
20120801|2012-07-05 21:30,6,3.4795,3.4795,3.4795,3.4795,2
20120801|2012-07-05 22:00,6,3.4705,3.4705,3.4705,3.4705,2
20120801|2012-07-05 22:30,6,3.4715,3.4715,3.4715,3.4715,1
20120801|2012-07-06 04:00,6,3.4695,3.4695,3.4695,3.4695,1
20120801|2012-07-06 04:30,6,3.467,3.467,3.467,3.467,4
20120801|2012-07-06 05:00,6,3.4675,3.4675,3.465,3.465,2
20120801|2012-07-06 06:30,6,3.465,3.465,3.465,3.465,1
20120801|2012-07-06 07:00,6,3.461,3.461,3.461,3.461,1
20120801|2012-07-06 07:30,6,3.44,3.44,3.4285,3.4285,4
20120801|2012-07-06 08:00,6,3.432,3.432,3.4215,3.4215,2
20120801|2012-07-06 08:30,6,3.4265,3.4265,3.42,3.423,9
20120801|2012-07-06 09:00,6,3.422,3.422,3.415,3.417,9
20120801|2012-07-06 09:30,6,3.4225,3.4225,3.4225,3.4225,4
20120801|2012-07-06 10:00,6,3.42,3.4205,3.417,3.417,8
20120801|2012-07-06 10:30,6,3.418,3.418,3.414,3.4145,5
20120801|2012-07-06 11:00,6,3.413,3.413,3.413,3.413,5
20120801|2012-07-06 11:30,6,3.41,3.4105,3.41,3.4105,2
20120801|2012-07-06 12:00,6,3.41,3.415,3.41,3.415,11
20120801|2012-07-06 12:30,6,3.412,3.412,3.412,3.412,1
20120801|2012-07-06 13:30,6,3.407,3.407,3.407,3.407,1
20120801|2012-07-06 14:00,6,3.4115,3.4115,3.4115,3.4115,4
20120801|2012-07-06 14:30,6,3.414,3.414,3.414,3.414,2
20120801|2012-07-06 15:00,6,3.4135,3.4135,3.4135,3.4135,1
20120801|2012-07-06 15:30,6,3.409,3.409,3.409,3.409,2
20120801|2012-07-08 17:00,9,3.4065,3.409,3.4065,3.409,2
20120801|2012-07-08 17:30,9,3.414,3.414,3.414,3.414,1
20120801|2012-07-08 18:00,9,3.415,3.4155,3.4125,3.4125,4
20120801|2012-07-08 19:30,9,3.402,3.402,3.402,3.402,2
20120801|2012-07-08 20:30,9,3.4135,3.4135,3.4135,3.4135,2
20120801|2012-07-08 21:00,9,3.419,3.42,3.419,3.42,27
20120801|2012-07-08 21:30,9,3.42,3.4205,3.42,3.4205,44
20120801|2012-07-08 22:00,9,3.42,3.42,3.4145,3.4145,33
20120801|2012-07-09 02:00,9,3.422,3.422,3.421,3.421,11
20120801|2012-07-09 02:30,9,3.4105,3.4105,3.4105,3.4105,3
20120801|2012-07-09 03:30,9,3.4065,3.4065,3.4065,3.4065,1
20120801|2012-07-09 04:00,9,3.4085,3.4085,3.4085,3.4085,1
20120801|2012-07-09 05:00,9,3.4185,3.4205,3.418,3.4205,20
20120801|2012-07-09 05:30,9,3.4255,3.4265,3.4255,3.4265,4
20120801|2012-07-09 06:00,9,3.424,3.424,3.422,3.422,11
20120801|2012-07-09 07:00,9,3.414,3.419,3.414,3.419,2
20120801|2012-07-09 07:30,9,3.426,3.426,3.4215,3.4215,2
20120801|2012-07-09 08:00,9,3.4145,3.419,3.4145,3.4175,3
20120801|2012-07-09 08:30,9,3.424,3.424,3.416,3.4185,10
20120801|2012-07-09 09:00,9,3.42,3.42,3.418,3.418,2
20120801|2012-07-09 09:30,9,3.423,3.423,3.423,3.423,5
20120801|2012-07-09 10:00,9,3.427,3.427,3.427,3.427,5
20120801|2012-07-09 10:30,9,3.425,3.425,3.425,3.425,2
20120801|2012-07-09 12:00,9,3.429,3.429,3.429,3.429,4
20120801|2012-07-09 12:30,9,3.4335,3.4335,3.4335,3.4335,5
20120801|2012-07-09 13:30,9,3.4345,3.4355,3.4345,3.4355,4
20120801|2012-07-09 14:00,9,3.4335,3.4335,3.4335,3.4335,2
20120801|2012-07-09 14:30,9,3.437,3.437,3.4355,3.4355,2
20120801|2012-07-09 19:30,10,3.4235,3.4235,3.423,3.423,3
20120801|2012-07-09 22:30,10,3.423,3.423,3.423,3.423,2
20120801|2012-07-10 01:00,10,3.429,3.429,3.429,3.429,2
20120801|2012-07-10 01:30,10,3.417,3.417,3.4125,3.4125,3
20120801|2012-07-10 02:00,10,3.407,3.407,3.404,3.4065,104
20120801|2012-07-10 02:30,10,3.405,3.405,3.405,3.405,1
20120801|2012-07-10 03:30,10,3.4105,3.42,3.4105,3.42,5
20120801|2012-07-10 04:30,10,3.425,3.431,3.425,3.431,5
20120801|2012-07-10 06:30,10,3.4245,3.4275,3.4245,3.4275,2
20120801|2012-07-10 07:00,10,3.419,3.419,3.411,3.411,7
20120801|2012-07-10 07:30,10,3.4105,3.4135,3.4105,3.4135,2
20120801|2012-07-10 08:00,10,3.419,3.422,3.419,3.422,2
20120801|2012-07-10 08:30,10,3.4175,3.4175,3.4175,3.4175,1
20120801|2012-07-10 09:00,10,3.409,3.409,3.4,3.4,7
20120801|2012-07-10 10:00,10,3.405,3.405,3.3875,3.392,18
20120801|2012-07-10 10:30,10,3.396,3.396,3.391,3.3945,13
20120801|2012-07-10 12:00,10,3.3965,3.3965,3.3965,3.3965,3
20120801|2012-07-10 12:30,10,3.3905,3.3905,3.3905,3.3905,2
20120801|2012-07-10 13:30,10,3.385,3.385,3.385,3.385,1
20120801|2012-07-10 14:00,10,3.383,3.387,3.383,3.384,3
20120801|2012-07-10 14:30,10,3.388,3.392,3.388,3.392,5
20120801|2012-07-10 15:00,10,3.39,3.3905,3.3875,3.3875,5
20120801|2012-07-10 17:00,11,3.3875,3.3875,3.3875,3.3875,4
20120801|2012-07-10 18:00,11,3.3905,3.3905,3.3905,3.3905,1
20120801|2012-07-10 19:00,11,3.39,3.39,3.39,3.39,1
20120801|2012-07-10 20:00,11,3.399,3.402,3.399,3.402,7
20120801|2012-07-10 22:00,11,3.396,3.396,3.396,3.396,1
20120801|2012-07-10 23:30,11,3.39,3.39,3.3885,3.3885,2
20120801|2012-07-11 00:00,11,3.3875,3.3875,3.3875,3.3875,1
20120801|2012-07-11 01:30,11,3.4,3.4005,3.4,3.4,5
20120801|2012-07-11 02:00,11,3.3985,3.403,3.3985,3.403,3
20120801|2012-07-11 03:00,11,3.3965,3.3965,3.3965,3.3965,1
20120801|2012-07-11 05:00,11,3.399,3.399,3.399,3.399,1
20120801|2012-07-11 05:30,11,3.401,3.406,3.401,3.406,2
20120801|2012-07-11 07:00,11,3.4,3.401,3.4,3.401,3
20120801|2012-07-11 07:30,11,3.397,3.397,3.397,3.397,1
20120801|2012-07-11 08:30,11,3.4055,3.406,3.4055,3.406,3
20120801|2012-07-11 09:00,11,3.409,3.413,3.406,3.406,10
20120801|2012-07-11 09:30,11,3.4045,3.409,3.4045,3.407,27
20120801|2012-07-11 10:00,11,3.4085,3.4085,3.4085,3.4085,1
20120801|2012-07-11 10:30,11,3.415,3.415,3.415,3.415,1
20120801|2012-07-11 11:00,11,3.429,3.4325,3.429,3.4325,5
20120801|2012-07-11 11:30,11,3.4325,3.4455,3.431,3.4455,7
20120801|2012-07-11 12:00,11,3.446,3.446,3.4335,3.4335,5
20120801|2012-07-11 12:30,11,3.436,3.436,3.4345,3.4345,3
20120801|2012-07-11 13:00,11,3.425,3.425,3.4075,3.4075,3
20120801|2012-07-11 14:30,11,3.4215,3.4335,3.4215,3.4335,3
20120801|2012-07-11 15:00,11,3.428,3.428,3.428,3.428,2
20120801|2012-07-11 17:30,12,3.435,3.435,3.435,3.435,2
20120801|2012-07-11 19:00,12,3.4275,3.4275,3.4275,3.4275,1
20120801|2012-07-11 20:00,12,3.421,3.4215,3.421,3.4215,2
20120801|2012-07-11 22:00,12,3.4185,3.4185,3.4185,3.4185,1
20120801|2012-07-12 00:00,12,3.4095,3.414,3.4095,3.414,4
20120801|2012-07-12 01:30,12,3.416,3.416,3.416,3.416,1
20120801|2012-07-12 02:00,12,3.412,3.412,3.412,3.412,1
20120801|2012-07-12 03:00,12,3.4145,3.4145,3.4145,3.4145,1
20120801|2012-07-12 04:00,12,3.4075,3.4075,3.407,3.407,4
20120801|2012-07-12 04:30,12,3.407,3.407,3.3985,3.3985,5
20120801|2012-07-12 05:00,12,3.393,3.393,3.3925,3.3925,2
20120801|2012-07-12 05:30,12,3.3835,3.385,3.3835,3.385,2
20120801|2012-07-12 06:00,12,3.395,3.395,3.393,3.393,2
20120801|2012-07-12 07:00,12,3.394,3.394,3.389,3.389,2
20120801|2012-07-12 07:30,12,3.4015,3.4015,3.3985,3.3985,3
20120801|2012-07-12 08:00,12,3.402,3.402,3.3955,3.3955,2
20120801|2012-07-12 08:30,12,3.391,3.391,3.386,3.386,10
20120801|2012-07-12 09:00,12,3.3995,3.3995,3.3935,3.3935,3
20120801|2012-07-12 09:30,12,3.398,3.398,3.398,3.398,4
20120801|2012-07-12 10:00,12,3.405,3.4055,3.405,3.4055,3
20120801|2012-07-12 10:30,12,3.407,3.427,3.405,3.427,49
20120801|2012-07-12 11:00,12,3.4235,3.4235,3.418,3.418,4
20120801|2012-07-12 11:30,12,3.4205,3.421,3.4145,3.4145,5
20120801|2012-07-12 12:00,12,3.414,3.4145,3.414,3.4145,6
20120801|2012-07-12 12:30,12,3.42,3.4235,3.4195,3.4225,12
20120801|2012-07-12 14:00,12,3.4315,3.4315,3.4315,3.4315,2
20120801|2012-07-12 15:00,12,3.4215,3.422,3.42,3.42,3
20120801|2012-07-12 17:00,13,3.42,3.42,3.42,3.42,4
20120801|2012-07-12 18:30,13,3.4185,3.4185,3.4185,3.4185,1
20120801|2012-07-12 19:30,13,3.415,3.415,3.415,3.415,2
20120801|2012-07-12 21:00,13,3.439,3.439,3.4215,3.4215,2
20120801|2012-07-12 22:00,13,3.4315,3.4325,3.4315,3.4315,11
20120801|2012-07-12 22:30,13,3.431,3.431,3.431,3.431,1
20120801|2012-07-13 01:00,13,3.435,3.435,3.435,3.435,1
20120801|2012-07-13 01:30,13,3.439,3.439,3.439,3.439,1
20120801|2012-07-13 02:30,13,3.4565,3.4565,3.4565,3.4565,3
20120801|2012-07-13 03:30,13,3.4715,3.4715,3.4715,3.4715,1
20120801|2012-07-13 04:00,13,3.47,3.4705,3.47,3.4705,6
20120801|2012-07-13 05:00,13,3.467,3.467,3.4665,3.4665,12
20120801|2012-07-13 05:30,13,3.472,3.476,3.472,3.476,2
20120801|2012-07-13 06:30,13,3.479,3.479,3.479,3.479,2
20120801|2012-07-13 07:00,13,3.4725,3.4745,3.4725,3.4745,11
20120801|2012-07-13 08:00,13,3.4725,3.4725,3.471,3.471,7
20120801|2012-07-13 08:30,13,3.483,3.492,3.483,3.49,9
20120801|2012-07-13 09:00,13,3.5,3.5,3.494,3.494,2
20120801|2012-07-13 09:30,13,3.498,3.498,3.4955,3.4955,3
20120801|2012-07-13 10:00,13,3.4895,3.4895,3.4875,3.4875,4
20120801|2012-07-13 10:30,13,3.4895,3.4895,3.4895,3.4895,1
20120801|2012-07-13 11:30,13,3.497,3.497,3.497,3.497,2
20120801|2012-07-13 12:00,13,3.502,3.502,3.502,3.502,3
20120801|2012-07-13 14:00,13,3.499,3.499,3.497,3.497,2
20120801|2012-07-15 19:30,16,3.484,3.485,3.48,3.48,3
20120801|2012-07-15 20:00,16,3.485,3.485,3.485,3.485,1
20120801|2012-07-15 22:30,16,3.4855,3.487,3.4855,3.487,10
20120801|2012-07-16 00:00,16,3.4865,3.4865,3.4865,3.4865,1
20120801|2012-07-16 01:00,16,3.485,3.485,3.485,3.485,1
20120801|2012-07-16 07:00,16,3.47,3.47,3.47,3.47,2
20120801|2012-07-16 07:30,16,3.4785,3.4785,3.4785,3.4785,1
20120801|2012-07-16 09:00,16,3.481,3.481,3.481,3.481,4
20120801|2012-07-16 10:00,16,3.49,3.49,3.49,3.49,1
20120801|2012-07-16 11:00,16,3.483,3.483,3.483,3.483,1
20120801|2012-07-16 12:00,16,3.4845,3.4845,3.4845,3.4845,3
20120801|2012-07-16 13:30,16,3.498,3.498,3.498,3.498,6
20120801|2012-07-16 14:00,16,3.494,3.494,3.494,3.494,2
20120801|2012-07-16 14:30,16,3.494,3.494,3.494,3.494,2
20120801|2012-07-16 19:00,17,3.4905,3.4905,3.4905,3.4905,1
20120801|2012-07-16 20:00,17,3.494,3.494,3.494,3.494,1
20120801|2012-07-16 20:30,17,3.5105,3.5105,3.5105,3.5105,2
20120801|2012-07-16 22:00,17,3.499,3.501,3.499,3.501,4
20120801|2012-07-16 22:30,17,3.504,3.504,3.504,3.504,1
20120801|2012-07-16 23:30,17,3.502,3.5065,3.502,3.5065,8
20120801|2012-07-17 00:30,17,3.5015,3.5015,3.491,3.491,2
20120801|2012-07-17 01:00,17,3.4885,3.4885,3.4885,3.4885,1
20120801|2012-07-17 02:00,17,3.491,3.4955,3.491,3.4955,3
20120801|2012-07-17 03:30,17,3.498,3.498,3.498,3.498,1
20120801|2012-07-17 06:30,17,3.49,3.49,3.49,3.49,1
20120801|2012-07-17 07:30,17,3.4835,3.4865,3.4835,3.4865,50
20120801|2012-07-17 08:30,17,3.4805,3.4805,3.4805,3.4805,1
20120801|2012-07-17 09:00,17,3.456,3.4595,3.4445,3.4445,7
20120801|2012-07-17 09:30,17,3.447,3.447,3.438,3.438,34
20120801|2012-07-17 10:00,17,3.4535,3.4535,3.4535,3.4535,2
20120801|2012-07-17 10:30,17,3.455,3.455,3.445,3.445,3
20120801|2012-07-17 11:00,17,3.4545,3.4545,3.4545,3.4545,2
20120801|2012-07-17 11:30,17,3.46,3.46,3.4595,3.4595,3
20120801|2012-07-17 12:00,17,3.455,3.455,3.454,3.454,9
20120801|2012-07-17 12:30,17,3.459,3.459,3.459,3.459,7
20120801|2012-07-17 17:00,18,3.4605,3.465,3.4605,3.465,7
20120801|2012-07-17 19:00,18,3.4665,3.4665,3.466,3.466,10
20120801|2012-07-17 23:30,18,3.457,3.457,3.457,3.457,1
20120801|2012-07-18 00:00,18,3.457,3.457,3.457,3.457,1
20120801|2012-07-18 00:30,18,3.454,3.454,3.454,3.454,2
20120801|2012-07-18 02:00,18,3.468,3.468,3.468,3.468,2
20120801|2012-07-18 04:00,18,3.453,3.453,3.453,3.453,1
20120801|2012-07-18 07:00,18,3.4465,3.447,3.4465,3.447,8
20120801|2012-07-18 08:30,18,3.4605,3.4605,3.4605,3.4605,1
20120801|2012-07-18 09:00,18,3.4635,3.4635,3.4635,3.4635,1
20120801|2012-07-18 09:30,18,3.459,3.471,3.459,3.471,2
20120801|2012-07-18 10:00,18,3.47,3.47,3.47,3.47,4
20120801|2012-07-18 10:30,18,3.471,3.471,3.465,3.465,4
20120801|2012-07-18 11:30,18,3.472,3.473,3.472,3.4725,12
20120801|2012-07-18 12:00,18,3.4735,3.4735,3.4715,3.4715,5
20120801|2012-07-18 12:30,18,3.4665,3.4665,3.4665,3.4665,1
20120801|2012-07-18 17:00,19,3.4695,3.473,3.4695,3.473,8
20120801|2012-07-18 18:00,19,3.473,3.473,3.473,3.473,2
20120801|2012-07-18 18:30,19,3.471,3.471,3.47,3.47,3
20120801|2012-07-18 19:00,19,3.475,3.475,3.475,3.475,1
20120801|2012-07-18 20:00,19,3.48,3.4805,3.48,3.4805,10
20120801|2012-07-19 01:30,19,3.494,3.494,3.494,3.494,1
20120801|2012-07-19 05:00,19,3.513,3.513,3.513,3.513,1
20120801|2012-07-19 05:30,19,3.5165,3.5165,3.5165,3.5165,1
20120801|2012-07-19 06:30,19,3.5165,3.5215,3.5165,3.5215,14
20120801|2012-07-19 07:00,19,3.5355,3.5355,3.532,3.532,2
20120801|2012-07-19 07:30,19,3.533,3.533,3.532,3.532,2
20120801|2012-07-19 08:00,19,3.522,3.522,3.521,3.521,41
20120801|2012-07-19 09:00,19,3.5205,3.5205,3.511,3.511,4
20120801|2012-07-19 10:00,19,3.5305,3.5305,3.5305,3.5305,1
20120801|2012-07-19 11:00,19,3.5165,3.5175,3.515,3.5175,4
20120801|2012-07-19 11:30,19,3.528,3.5285,3.528,3.5285,4
20120801|2012-07-19 12:00,19,3.534,3.534,3.534,3.534,3
20120801|2012-07-19 13:00,19,3.528,3.528,3.5275,3.5275,9
20120801|2012-07-19 14:30,19,3.5325,3.5325,3.5325,3.5325,1
20120801|2012-07-19 20:30,20,3.516,3.516,3.5145,3.5145,23
20120801|2012-07-19 21:30,20,3.5115,3.5115,3.5115,3.5115,1
20120801|2012-07-19 23:00,20,3.514,3.514,3.514,3.514,1
20120801|2012-07-20 05:00,20,3.4765,3.4765,3.4765,3.4765,1
20120801|2012-07-20 06:30,20,3.466,3.466,3.466,3.466,2
20120801|2012-07-20 07:00,20,3.458,3.458,3.458,3.458,6
20120801|2012-07-20 07:30,20,3.4475,3.4475,3.4475,3.4475,1
20120801|2012-07-20 08:00,20,3.455,3.455,3.45,3.45,111
20120801|2012-07-20 08:30,20,3.45,3.45,3.4405,3.4405,47
20120801|2012-07-20 09:00,20,3.45,3.45,3.45,3.45,1
20120801|2012-07-20 09:30,20,3.4465,3.448,3.4465,3.448,2
20120801|2012-07-20 10:00,20,3.4515,3.4515,3.4515,3.4515,3
20120801|2012-07-20 10:30,20,3.4515,3.4515,3.4515,3.4515,2
20120801|2012-07-20 11:00,20,3.4275,3.4275,3.421,3.425,13
20120801|2012-07-20 11:30,20,3.429,3.429,3.4285,3.4285,2
20120801|2012-07-20 12:00,20,3.444,3.444,3.4395,3.4395,5
20120801|2012-07-20 12:30,20,3.44,3.44,3.44,3.44,1
20120801|2012-07-22 17:00,23,3.4405,3.4405,3.4405,3.4405,2
20120801|2012-07-22 18:30,23,3.4305,3.4305,3.4305,3.4305,3
20120801|2012-07-22 19:00,23,3.433,3.433,3.433,3.433,1
20120801|2012-07-22 19:30,23,3.431,3.431,3.43,3.43,10
20120801|2012-07-22 20:00,23,3.4405,3.4405,3.4305,3.4305,3
20120801|2012-07-22 20:30,23,3.4265,3.4265,3.4265,3.4265,2
20120801|2012-07-22 21:00,23,3.4235,3.4235,3.421,3.4235,4
20120801|2012-07-22 21:30,23,3.409,3.409,3.4035,3.4035,5
20120801|2012-07-22 23:00,23,3.406,3.406,3.406,3.406,1
20120801|2012-07-22 23:30,23,3.3995,3.3995,3.3995,3.3995,1
20120801|2012-07-23 00:00,23,3.401,3.4035,3.401,3.4035,10
20120801|2012-07-23 00:30,23,3.396,3.396,3.396,3.396,1
20120801|2012-07-23 01:30,23,3.3885,3.39,3.386,3.3895,4
20120801|2012-07-23 02:00,23,3.3865,3.3865,3.3865,3.3865,1
20120801|2012-07-23 02:30,23,3.362,3.362,3.3615,3.3615,3
20120801|2012-07-23 03:00,23,3.361,3.361,3.35,3.35,35
20120801|2012-07-23 03:30,23,3.3525,3.3525,3.3515,3.3515,2
20120801|2012-07-23 05:00,23,3.3585,3.3585,3.356,3.356,3
20120801|2012-07-23 06:00,23,3.357,3.357,3.354,3.354,2
20120801|2012-07-23 06:30,23,3.354,3.354,3.354,3.354,1
20120801|2012-07-23 07:00,23,3.355,3.355,3.355,3.355,1
20120801|2012-07-23 07:30,23,3.3465,3.347,3.346,3.346,7
20120801|2012-07-23 08:00,23,3.3545,3.3545,3.3545,3.3545,1
20120801|2012-07-23 08:30,23,3.3485,3.3545,3.348,3.3545,15
20120801|2012-07-23 09:00,23,3.3545,3.3545,3.3545,3.3545,4
20120801|2012-07-23 09:30,23,3.358,3.358,3.358,3.358,1
20120801|2012-07-23 10:00,23,3.369,3.369,3.3625,3.3625,6
20120801|2012-07-23 11:00,23,3.37,3.3705,3.3665,3.3665,5
20120801|2012-07-23 11:30,23,3.379,3.379,3.379,3.379,4
20120801|2012-07-23 12:00,23,3.378,3.3785,3.378,3.3785,2
20120801|2012-07-23 12:30,23,3.379,3.379,3.379,3.379,3
20120801|2012-07-23 14:00,23,3.3745,3.3745,3.374,3.374,2
20120801|2012-07-23 15:00,23,3.3765,3.3765,3.3765,3.3765,9
20120801|2012-07-23 15:30,23,3.3735,3.3735,3.3735,3.3735,1
20120801|2012-07-23 17:30,24,3.374,3.374,3.374,3.374,5
20120801|2012-07-23 19:30,24,3.379,3.379,3.379,3.379,1
20120801|2012-07-23 21:00,24,3.378,3.378,3.378,3.378,6
20120801|2012-07-23 21:30,24,3.378,3.378,3.378,3.378,4
20120801|2012-07-23 22:00,24,3.3905,3.391,3.3905,3.391,6
20120801|2012-07-24 01:30,24,3.3895,3.3895,3.3895,3.3895,1
20120801|2012-07-24 02:00,24,3.388,3.388,3.388,3.388,1
20120801|2012-07-24 02:30,24,3.3605,3.365,3.3605,3.365,2
20120801|2012-07-24 03:00,24,3.3735,3.374,3.3735,3.374,10
20120801|2012-07-24 05:30,24,3.3635,3.3635,3.361,3.361,2
20120801|2012-07-24 08:00,24,3.3815,3.3815,3.3815,3.3815,1
20120801|2012-07-24 09:00,24,3.366,3.366,3.366,3.366,1
20120801|2012-07-24 09:30,24,3.3655,3.3655,3.362,3.363,3
20120801|2012-07-24 10:00,24,3.3645,3.3645,3.3645,3.3645,1
20120801|2012-07-24 10:30,24,3.366,3.366,3.366,3.366,2
20120801|2012-07-24 11:00,24,3.35,3.35,3.35,3.35,2
20120801|2012-07-24 11:30,24,3.35,3.35,3.346,3.346,9
20120801|2012-07-24 12:00,24,3.354,3.354,3.354,3.354,3
20120801|2012-07-24 12:30,24,3.354,3.354,3.354,3.354,1
20120801|2012-07-24 13:00,24,3.3535,3.3535,3.3535,3.3535,2
20120801|2012-07-24 14:00,24,3.357,3.357,3.357,3.357,1
20120801|2012-07-24 18:00,25,3.3605,3.3605,3.3605,3.3605,5
20120801|2012-07-24 19:00,25,3.3505,3.3505,3.3435,3.3435,4
20120801|2012-07-24 20:00,25,3.361,3.361,3.361,3.361,1
20120801|2012-07-24 21:30,25,3.375,3.375,3.375,3.375,1
20120801|2012-07-25 01:30,25,3.345,3.345,3.3435,3.3435,2
20120801|2012-07-25 02:00,25,3.357,3.366,3.357,3.366,2
20120801|2012-07-25 07:00,25,3.38,3.385,3.38,3.384,16
20120801|2012-07-25 07:30,25,3.392,3.3965,3.392,3.3935,14
20120801|2012-07-25 08:00,25,3.391,3.4,3.391,3.4,12
20120801|2012-07-25 08:30,25,3.3845,3.3845,3.3845,3.3845,1
20120801|2012-07-25 09:00,25,3.3845,3.3845,3.3845,3.3845,2
20120801|2012-07-25 10:30,25,3.372,3.372,3.372,3.372,1
20120801|2012-07-25 11:30,25,3.3815,3.3815,3.3815,3.3815,3
20120801|2012-07-25 12:00,25,3.3755,3.3805,3.3755,3.3805,4
20120801|2012-07-25 12:30,25,3.391,3.3915,3.391,3.3915,3
20120801|2012-07-25 13:00,25,3.391,3.391,3.391,3.391,4
20120801|2012-07-25 15:00,25,3.389,3.389,3.389,3.389,1
20120801|2012-07-25 20:30,26,3.3725,3.3725,3.3725,3.3725,2
20120801|2012-07-26 02:30,26,3.3775,3.3775,3.3775,3.3775,2
20120801|2012-07-26 03:30,26,3.3675,3.3725,3.357,3.357,20
20120801|2012-07-26 04:00,26,3.3575,3.3575,3.355,3.3565,34
20120801|2012-07-26 05:00,26,3.3715,3.3715,3.3715,3.3715,7
20120801|2012-07-26 07:30,26,3.429,3.4295,3.429,3.4295,4
20120801|2012-07-26 08:00,26,3.421,3.421,3.42,3.42,42
20120801|2012-07-26 08:30,26,3.414,3.414,3.414,3.414,1
20120801|2012-07-26 09:00,26,3.42,3.42,3.405,3.405,2
20120801|2012-07-26 09:30,26,3.408,3.408,3.3915,3.3915,79
20120801|2012-07-26 10:30,26,3.385,3.385,3.385,3.385,1
20120801|2012-07-26 12:00,26,3.3915,3.393,3.3915,3.393,4
20120801|2012-07-26 12:30,26,3.395,3.395,3.3915,3.3915,8
20120801|2012-07-26 13:00,26,3.3915,3.3915,3.3915,3.3915,1
20120801|2012-07-26 13:30,26,3.3915,3.3915,3.3915,3.3915,2
20120801|2012-07-26 14:00,26,3.392,3.392,3.392,3.392,2
20120801|2012-07-26 15:30,26,3.3925,3.3925,3.3905,3.391,12
20120801|2012-07-26 17:00,27,3.391,3.391,3.391,3.391,2
20120801|2012-07-26 18:00,27,3.3895,3.3895,3.3885,3.3885,5
20120801|2012-07-27 05:30,27,3.43,3.43,3.43,3.43,5
20120801|2012-07-27 06:30,27,3.43,3.43,3.43,3.43,3
20120801|2012-07-27 08:00,27,3.4155,3.4155,3.412,3.412,6
20120801|2012-07-27 08:30,27,3.406,3.4065,3.406,3.4065,4
20120801|2012-07-27 09:00,27,3.426,3.4265,3.426,3.4265,7
20120801|2012-07-27 10:30,27,3.429,3.429,3.429,3.429,1
20120801|2012-07-27 12:00,27,3.424,3.4295,3.424,3.4295,5
20120801|2012-07-27 14:30,27,3.434,3.434,3.434,3.434,1
20120801|2012-07-30 01:00,30,3.4235,3.4235,3.4235,3.4235,2
20120801|2012-07-30 07:30,30,3.41,3.41,3.41,3.41,1
20120801|2012-07-30 08:00,30,3.414,3.414,3.413,3.413,4
20120801|2012-07-30 09:30,30,3.419,3.419,3.419,3.419,5
20120801|2012-07-30 10:00,30,3.418,3.418,3.418,3.418,1
20120801|2012-07-30 10:30,30,3.4185,3.4185,3.4185,3.4185,9
20120801|2012-07-30 11:00,30,3.4165,3.4165,3.4165,3.4165,3
20120801|2012-07-30 12:00,30,3.415,3.415,3.415,3.415,2
20120801|2012-07-30 13:00,30,3.418,3.418,3.418,3.418,2
20120801|2012-07-30 14:00,30,3.4185,3.4185,3.4185,3.4185,1
20120801|2012-07-30 14:30,30,3.424,3.424,3.424,3.424,2
20120801|2012-07-30 16:00,30,3.4245,3.4245,3.4245,3.4245,1
20120801|2012-07-31 06:30,31,3.439,3.439,3.439,3.439,1
20120801|2012-07-31 09:00,31,3.421,3.421,3.421,3.421,1
20120801|2012-07-31 10:30,31,3.433,3.433,3.431,3.431,9
20120801|2012-07-31 12:00,31,3.4235,3.4235,3.4235,3.4235,3
20120801|2012-07-31 13:00,31,3.422,3.424,3.422,3.4235,8
20120801|2012-08-01 07:30,1,3.3835,3.3835,3.3835,3.3835,1
20120801|2012-08-01 08:00,1,3.3885,3.391,3.3885,3.3895,12
20120801|2012-08-01 08:30,1,3.381,3.381,3.381,3.381,4
20120801|2012-08-01 10:00,1,3.37,3.3715,3.369,3.3715,75
20120801|2012-08-01 11:00,1,3.3695,3.3695,3.3695,3.3695,1
20120801|2012-08-01 11:30,1,3.365,3.376,3.365,3.376,15
20120801|2012-08-01 12:00,1,3.3785,3.3785,3.3785,3.3785,2
20120801|2012-08-01 13:00,1,3.361,3.361,3.361,3.361,2
20120801|2012-08-01 13:30,1,3.3505,3.3505,3.3505,3.3505,1
20120801|2012-08-02 01:30,2,3.3815,3.3815,3.3815,3.3815,1
20120801|2012-08-02 07:30,2,3.34,3.34,3.322,3.3225,9
20120801|2012-08-02 08:00,2,3.321,3.321,3.321,3.321,4
20120801|2012-08-02 09:00,2,3.3275,3.33,3.3275,3.3285,14
20120801|2012-08-02 09:30,2,3.326,3.326,3.326,3.326,2
20120801|2012-08-02 10:00,2,3.3205,3.3205,3.3115,3.3115,13
20120801|2012-08-02 11:00,2,3.3055,3.3055,3.3055,3.3055,1
20120801|2012-08-02 12:30,2,3.298,3.298,3.298,3.298,4
20120801|2012-08-02 13:30,2,3.299,3.299,3.299,3.299,1
20120801|2012-08-02 16:00,2,3.303,3.303,3.303,3.303,6
20120801|2012-08-03 07:30,3,3.3165,3.3175,3.3165,3.3175,5
20120801|2012-08-03 08:00,3,3.3455,3.346,3.3455,3.346,2
20120801|2012-08-03 09:00,3,3.358,3.358,3.357,3.357,2
20120801|2012-08-03 09:30,3,3.3445,3.3445,3.3445,3.3445,2
20120801|2012-08-03 10:30,3,3.3595,3.3685,3.3595,3.3685,2
20120801|2012-08-03 11:00,3,3.3695,3.3695,3.3695,3.3695,1
20120801|2012-08-03 11:30,3,3.362,3.3715,3.362,3.3715,3
20120801|2012-08-03 13:00,3,3.366,3.366,3.366,3.366,1
20120801|2012-08-03 14:30,3,3.365,3.365,3.3635,3.3635,6
20120801|2012-08-06 02:00,6,3.356,3.356,3.356,3.356,1
20120801|2012-08-06 02:30,6,3.355,3.355,3.355,3.355,1
20120801|2012-08-06 03:30,6,3.3565,3.3565,3.3565,3.3565,1
20120801|2012-08-06 08:00,6,3.352,3.352,3.352,3.352,1
20120801|2012-08-07 07:30,7,3.4515,3.4515,3.4515,3.4515,1
20120801|2012-08-07 08:00,7,3.445,3.445,3.445,3.445,4
20120801|2012-08-07 09:00,7,3.443,3.443,3.443,3.443,2
20120801|2012-08-07 11:30,7,3.446,3.446,3.446,3.446,1
20120801|2012-08-07 13:00,7,3.4445,3.4445,3.4445,3.4445,2
20120801|2012-08-07 14:00,7,3.44,3.44,3.44,3.44,1
20120801|2012-08-08 07:00,8,3.414,3.414,3.414,3.414,4
20120801|2012-08-08 08:00,8,3.4295,3.4295,3.4245,3.4245,34
20120801|2012-08-08 08:30,8,3.4285,3.435,3.4285,3.435,4
20120801|2012-08-08 09:00,8,3.429,3.435,3.4225,3.4285,327
20120801|2012-08-08 13:30,8,3.42,3.42,3.42,3.42,1
20120801|2012-08-09 06:00,9,3.42,3.421,3.42,3.42,31
20120801|2012-08-09 06:30,9,3.42,3.42,3.4165,3.4165,28
20120801|2012-08-09 07:30,9,3.429,3.429,3.429,3.429,2
20120801|2012-08-09 09:30,9,3.434,3.434,3.434,3.434,1
20120801|2012-08-09 12:00,9,3.434,3.434,3.434,3.434,1
20120801|2012-08-09 12:30,9,3.4345,3.4345,3.4345,3.4345,3
20120801|2012-08-09 16:00,9,3.431,3.431,3.431,3.431,1
20120801|2012-08-10 05:30,10,3.396,3.397,3.396,3.397,3
20120801|2012-08-10 06:00,10,3.397,3.397,3.3965,3.397,7
20120801|2012-08-10 06:30,10,3.39,3.39,3.3895,3.3895,10
20120801|2012-08-10 07:00,10,3.3895,3.3895,3.3815,3.3815,6
20120801|2012-08-10 08:00,10,3.3945,3.3945,3.3945,3.3945,2
20120801|2012-08-10 09:30,10,3.415,3.415,3.415,3.415,1
20120801|2012-08-10 12:30,10,3.4025,3.4025,3.4025,3.4025,2
20120801|2012-08-13 02:30,13,3.3795,3.3795,3.3795,3.3795,2
20120801|2012-08-13 08:30,13,3.366,3.367,3.366,3.367,8
20120801|2012-08-13 09:00,13,3.367,3.367,3.367,3.367,2
20120801|2012-08-13 15:30,13,3.358,3.358,3.358,3.358,1
20120801|2012-08-14 07:30,14,3.38,3.38,3.38,3.38,5
20120801|2012-08-14 10:00,14,3.365,3.365,3.363,3.363,6
20120801|2012-08-14 10:30,14,3.363,3.363,3.363,3.363,2
20120801|2012-08-14 14:30,14,3.3525,3.3525,3.3525,3.3525,1
20120801|2012-08-15 08:30,15,3.3615,3.362,3.3615,3.362,2
20120801|2012-08-15 10:00,15,3.35,3.35,3.341,3.341,5
20120801|2012-08-15 10:30,15,3.343,3.3435,3.343,3.3435,4
20120801|2012-08-15 11:00,15,3.3505,3.352,3.35,3.352,5
20120801|2012-08-15 11:30,15,3.3525,3.3525,3.3525,3.3525,1
20120801|2012-08-15 12:00,15,3.3515,3.3515,3.3515,3.3515,2
20120801|2012-08-15 14:00,15,3.3525,3.3525,3.3525,3.3525,1
20120801|2012-08-16 08:30,16,3.3645,3.3645,3.3645,3.3645,4
20120801|2012-08-17 04:00,17,3.406,3.406,3.406,3.406,2
20120801|2012-08-17 07:00,17,3.425,3.425,3.4225,3.4225,5
20120801|2012-08-17 07:30,17,3.4265,3.4265,3.4245,3.4245,5
20120801|2012-08-17 09:00,17,3.422,3.422,3.422,3.422,3
20120801|2012-08-17 15:00,17,3.422,3.422,3.421,3.421,8
20120801|2012-08-17 15:30,17,3.42,3.42,3.42,3.42,1
20120801|2012-08-20 07:30,20,3.36,3.367,3.36,3.367,13
20120801|2012-08-20 08:00,20,3.3735,3.374,3.3735,3.374,10
20120801|2012-08-20 08:30,20,3.3665,3.3685,3.3645,3.3685,25
20120801|2012-08-20 09:00,20,3.3695,3.3695,3.3695,3.3695,12
20120801|2012-08-20 09:30,20,3.375,3.375,3.375,3.375,1
20120801|2012-08-21 08:00,21,3.4475,3.448,3.445,3.445,22
20120801|2012-08-21 08:30,21,3.4475,3.4475,3.4475,3.4475,12
20120801|2012-08-21 09:00,21,3.4555,3.4555,3.4555,3.4555,12
20120801|2012-08-21 13:00,21,3.45,3.45,3.45,3.45,1
20120801|2012-08-21 14:30,21,3.44,3.44,3.44,3.44,2
20120801|2012-08-21 15:00,21,3.444,3.444,3.444,3.444,6
20120801|2012-08-22 07:30,22,3.454,3.454,3.454,3.454,8
20120801|2012-08-22 20:30,23,3.495,3.495,3.495,3.495,1
20120801|2012-08-23 07:00,23,3.5045,3.5045,3.5045,3.5045,15
20120801|2012-08-23 07:30,23,3.5035,3.5035,3.503,3.503,11
20120801|2012-08-23 17:30,24,3.4815,3.4815,3.4815,3.4815,4
20120801|2012-08-27 01:00,27,3.482,3.482,3.482,3.482,1
20120801|2012-08-27 01:30,27,3.4875,3.4875,3.4875,3.4875,5
20120801|2012-08-27 08:30,27,3.4815,3.484,3.4775,3.4775,7
20120801|2012-08-27 09:30,27,3.48,3.48,3.48,3.48,1
20120801|2012-08-27 12:00,27,3.4815,3.4815,3.481,3.481,5
20120801|2012-08-27 14:30,27,3.477,3.477,3.477,3.477,4
20120801|2012-08-28 06:30,28,3.4705,3.4705,3.4705,3.4705,4
20120801|2012-08-28 07:00,28,3.471,3.471,3.471,3.471,2
20120801|2012-08-28 08:30,28,3.4715,3.4715,3.46,3.46,15
20120801|2012-08-28 10:30,28,3.4655,3.4655,3.4655,3.4655,1
20120801|2012-08-29 02:00,29,3.44,3.44,3.44,3.44,19
20120801|2012-08-29 03:30,29,3.4335,3.4335,3.4335,3.4335,4
20120801|2012-08-29 07:00,29,3.437,3.437,3.437,3.437,17
20120801|2012-08-29 08:30,29,3.45,3.45,3.45,3.45,5
20120901|2012-03-06 02:00,6,3.849,3.849,3.849,3.849,4
20120901|2012-03-06 07:00,6,3.7935,3.7935,3.7935,3.7935,1
20120901|2012-03-06 07:30,6,3.779,3.779,3.779,3.779,1
20120901|2012-03-06 09:00,6,3.779,3.779,3.779,3.779,2
20120901|2012-03-06 09:30,6,3.778,3.778,3.778,3.778,2
20120901|2012-03-06 10:30,6,3.7825,3.7825,3.782,3.782,3
20120901|2012-03-06 11:30,6,3.759,3.759,3.757,3.757,13
20120901|2012-03-06 12:00,6,3.758,3.758,3.758,3.758,1
20120901|2012-03-07 02:00,7,3.7795,3.7795,3.7795,3.7795,1
20120901|2012-03-07 06:30,7,3.761,3.761,3.7605,3.7605,2
20120901|2012-03-07 07:00,7,3.757,3.757,3.757,3.757,5
20120901|2012-03-07 08:00,7,3.749,3.749,3.742,3.742,7
20120901|2012-03-07 09:00,7,3.7495,3.7495,3.7495,3.7495,1
20120901|2012-03-07 10:00,7,3.774,3.774,3.774,3.774,44
20120901|2012-03-07 10:30,7,3.7915,3.7935,3.7915,3.7935,3
20120901|2012-03-07 11:00,7,3.785,3.785,3.785,3.785,1
20120901|2012-03-07 11:30,7,3.784,3.789,3.784,3.787,12
20120901|2012-03-07 12:00,7,3.783,3.784,3.782,3.784,5
20120901|2012-03-07 12:30,7,3.782,3.782,3.782,3.782,1
20120901|2012-03-07 19:00,8,3.792,3.792,3.792,3.792,1
20120901|2012-03-08 04:00,8,3.8405,3.8405,3.8405,3.8405,1
20120901|2012-03-08 06:00,8,3.84,3.84,3.84,3.84,5
20120901|2012-03-08 08:00,8,3.82,3.822,3.82,3.822,4
20120901|2012-03-08 11:30,8,3.8105,3.8135,3.8105,3.813,14
20120901|2012-03-08 12:00,8,3.8125,3.8125,3.8065,3.8065,5
20120901|2012-03-09 04:30,9,3.8315,3.8315,3.8315,3.8315,22
20120901|2012-03-09 06:30,9,3.82,3.82,3.82,3.82,9
20120901|2012-03-09 07:30,9,3.8285,3.8285,3.8285,3.8285,1
20120901|2012-03-09 08:30,9,3.84,3.84,3.84,3.84,1
20120901|2012-03-09 09:00,9,3.86,3.88,3.86,3.88,3
20120901|2012-03-09 11:30,9,3.8775,3.8775,3.876,3.8775,7
20120901|2012-03-09 12:00,9,3.878,3.878,3.878,3.878,2
20120901|2012-03-11 19:00,12,3.875,3.875,3.875,3.875,2
20120901|2012-03-11 19:30,12,3.875,3.875,3.875,3.875,2
20120901|2012-03-11 20:00,12,3.868,3.868,3.868,3.868,1
20120901|2012-03-11 20:30,12,3.86,3.86,3.86,3.86,3
20120901|2012-03-12 03:30,12,3.8545,3.8545,3.8545,3.8545,1
20120901|2012-03-12 04:00,12,3.8645,3.8645,3.8645,3.8645,1
20120901|2012-03-12 09:30,12,3.8535,3.8535,3.8535,3.8535,4
20120901|2012-03-12 11:30,12,3.857,3.859,3.856,3.8565,8
20120901|2012-03-12 12:00,12,3.856,3.856,3.856,3.856,2
20120901|2012-03-13 04:30,13,3.9065,3.9065,3.9065,3.9065,13
20120901|2012-03-13 05:00,13,3.9065,3.907,3.9065,3.907,29
20120901|2012-03-13 06:30,13,3.909,3.91,3.907,3.9075,16
20120901|2012-03-13 07:30,13,3.8995,3.9,3.8995,3.9,4
20120901|2012-03-13 09:00,13,3.8885,3.8885,3.888,3.888,3
20120901|2012-03-13 09:30,13,3.908,3.908,3.908,3.908,1
20120901|2012-03-13 11:30,13,3.921,3.924,3.921,3.9225,7
20120901|2012-03-13 12:00,13,3.9205,3.9205,3.9205,3.9205,5
20120901|2012-03-13 13:30,13,3.9115,3.9115,3.9115,3.9115,1
20120901|2012-03-13 17:00,14,3.9345,3.9345,3.9335,3.9335,2
20120901|2012-03-14 01:00,14,3.8865,3.8865,3.8865,3.8865,2
20120901|2012-03-14 02:30,14,3.883,3.883,3.883,3.883,1
20120901|2012-03-14 03:30,14,3.881,3.881,3.881,3.881,1
20120901|2012-03-14 04:30,14,3.886,3.886,3.886,3.886,1
20120901|2012-03-14 08:00,14,3.8765,3.8765,3.8765,3.8765,1
20120901|2012-03-14 09:00,14,3.8765,3.8765,3.8765,3.8765,3
20120901|2012-03-14 09:30,14,3.877,3.877,3.877,3.877,1
20120901|2012-03-14 11:30,14,3.8665,3.869,3.8635,3.8685,106
20120901|2012-03-14 12:00,14,3.8685,3.8685,3.8675,3.8675,7
20120901|2012-03-14 13:30,14,3.8585,3.8585,3.8585,3.8585,1
20120901|2012-03-14 15:30,14,3.8505,3.8505,3.8505,3.8505,1
20120901|2012-03-15 09:00,15,3.874,3.874,3.874,3.874,1
20120901|2012-03-15 09:30,15,3.8795,3.8795,3.879,3.8795,4
20120901|2012-03-15 10:30,15,3.8895,3.8945,3.8895,3.8945,2
20120901|2012-03-15 11:30,15,3.909,3.909,3.909,3.909,1
20120901|2012-03-15 14:30,15,3.913,3.913,3.913,3.913,1
20120901|2012-03-15 15:00,15,3.914,3.914,3.914,3.914,1
20120901|2012-03-16 03:00,16,3.92,3.92,3.92,3.92,1
20120901|2012-03-16 08:30,16,3.95,3.95,3.95,3.95,1
20120901|2012-03-16 10:30,16,3.8975,3.8975,3.8975,3.8975,1
20120901|2012-03-16 11:30,16,3.8945,3.895,3.894,3.894,18
20120901|2012-03-16 12:30,16,3.893,3.893,3.893,3.893,1
20120901|2012-03-16 13:00,16,3.8945,3.8945,3.8945,3.8945,2
20120901|2012-03-18 17:00,19,3.8975,3.8975,3.8975,3.8975,1
20120901|2012-03-18 21:30,19,3.8815,3.887,3.8815,3.8845,44
20120901|2012-03-18 22:00,19,3.886,3.886,3.886,3.886,1
20120901|2012-03-19 00:30,19,3.8855,3.8855,3.8835,3.8835,55
20120901|2012-03-19 01:00,19,3.8835,3.8835,3.8835,3.8835,11
20120901|2012-03-19 01:30,19,3.8815,3.8815,3.88,3.8815,66
20120901|2012-03-19 04:00,19,3.879,3.879,3.8775,3.8775,13
20120901|2012-03-19 07:00,19,3.9045,3.9045,3.9045,3.9045,1
20120901|2012-03-19 07:30,19,3.9055,3.91,3.9055,3.909,6
20120901|2012-03-19 09:00,19,3.919,3.919,3.9165,3.9165,4
20120901|2012-03-19 09:30,19,3.931,3.931,3.931,3.931,1
20120901|2012-03-19 10:30,19,3.9285,3.9295,3.9225,3.9255,126
20120901|2012-03-19 11:00,19,3.9245,3.9245,3.9245,3.9245,6
20120901|2012-03-19 11:30,19,3.9175,3.9235,3.9065,3.9235,67
20120901|2012-03-19 12:00,19,3.9215,3.9225,3.9215,3.9225,5
20120901|2012-03-19 14:30,19,3.9165,3.9165,3.9165,3.9165,1
20120901|2012-03-19 19:30,20,3.9165,3.9165,3.9165,3.9165,1
20120901|2012-03-19 20:00,20,3.9205,3.9205,3.9205,3.9205,1
20120901|2012-03-19 20:30,20,3.915,3.915,3.9125,3.9125,55
20120901|2012-03-19 21:00,20,3.908,3.908,3.908,3.908,11
20120901|2012-03-20 01:00,20,3.9015,3.907,3.9005,3.907,26
20120901|2012-03-20 01:30,20,3.9125,3.9125,3.9125,3.9125,1
20120901|2012-03-20 03:30,20,3.8895,3.891,3.8865,3.891,17
20120901|2012-03-20 04:00,20,3.8935,3.8935,3.8875,3.8875,8
20120901|2012-03-20 04:30,20,3.8865,3.8865,3.8755,3.8755,20
20120901|2012-03-20 05:00,20,3.875,3.875,3.867,3.867,8
20120901|2012-03-20 06:00,20,3.856,3.858,3.852,3.857,29
20120901|2012-03-20 07:00,20,3.838,3.838,3.832,3.8335,19
20120901|2012-03-20 07:30,20,3.835,3.8405,3.831,3.833,29
20120901|2012-03-20 08:00,20,3.844,3.844,3.8435,3.8435,2
20120901|2012-03-20 08:30,20,3.8485,3.8485,3.8485,3.8485,1
20120901|2012-03-20 11:00,20,3.837,3.837,3.8365,3.8365,3
20120901|2012-03-20 11:30,20,3.837,3.8465,3.832,3.846,48
20120901|2012-03-20 12:00,20,3.845,3.85,3.845,3.8465,8
20120901|2012-03-20 12:30,20,3.845,3.8475,3.845,3.8465,32
20120901|2012-03-20 13:00,20,3.8515,3.8515,3.8515,3.8515,1
20120901|2012-03-20 14:30,20,3.853,3.853,3.853,3.853,2
20120901|2012-03-20 15:00,20,3.851,3.851,3.851,3.851,1
20120901|2012-03-20 21:30,21,3.884,3.884,3.884,3.884,1
20120901|2012-03-21 00:30,21,3.87,3.87,3.87,3.87,1
20120901|2012-03-21 03:30,21,3.8745,3.8745,3.871,3.871,33
20120901|2012-03-21 04:00,21,3.871,3.871,3.864,3.8685,100
20120901|2012-03-21 06:30,21,3.857,3.857,3.856,3.856,22
20120901|2012-03-21 07:00,21,3.8585,3.86,3.858,3.86,24
20120901|2012-03-21 08:00,21,3.8675,3.8675,3.8675,3.8675,4
20120901|2012-03-21 08:30,21,3.868,3.8685,3.864,3.864,5
20120901|2012-03-21 09:00,21,3.8695,3.87,3.8695,3.87,37
20120901|2012-03-21 09:30,21,3.8665,3.8665,3.859,3.8615,14
20120901|2012-03-21 10:00,21,3.8525,3.8525,3.8525,3.8525,1
20120901|2012-03-21 10:30,21,3.861,3.861,3.861,3.861,1
20120901|2012-03-21 11:30,21,3.8605,3.8605,3.8605,3.8605,2
20120901|2012-03-21 12:00,21,3.861,3.861,3.8525,3.8525,8
20120901|2012-03-21 15:30,21,3.854,3.854,3.854,3.854,1
20120901|2012-03-21 18:30,22,3.8585,3.8585,3.8585,3.8585,1
20120901|2012-03-21 20:00,22,3.867,3.867,3.866,3.866,2
20120901|2012-03-21 22:30,22,3.8305,3.8305,3.8305,3.8305,2
20120901|2012-03-22 07:30,22,3.791,3.791,3.791,3.791,1
20120901|2012-03-22 09:30,22,3.7865,3.7865,3.7865,3.7865,1
20120901|2012-03-22 10:00,22,3.777,3.7795,3.777,3.7795,2
20120901|2012-03-22 10:30,22,3.7905,3.791,3.7905,3.791,2
20120901|2012-03-22 11:00,22,3.781,3.781,3.781,3.781,7
20120901|2012-03-22 11:30,22,3.7815,3.782,3.7815,3.782,5
20120901|2012-03-22 12:00,22,3.781,3.781,3.781,3.781,1
20120901|2012-03-22 14:00,22,3.789,3.789,3.789,3.789,1
20120901|2012-03-22 15:00,22,3.7925,3.7925,3.7925,3.7925,1
20120901|2012-03-23 09:30,23,3.802,3.802,3.802,3.802,1
20120901|2012-03-23 10:30,23,3.835,3.835,3.832,3.832,8
20120901|2012-03-23 11:00,23,3.8305,3.8305,3.8305,3.8305,3
20120901|2012-03-23 11:30,23,3.825,3.825,3.825,3.825,4
20120901|2012-03-23 13:30,23,3.8205,3.828,3.8205,3.828,57
20120901|2012-03-25 21:00,26,3.843,3.843,3.843,3.843,1
20120901|2012-03-26 03:30,26,3.821,3.821,3.821,3.821,1
20120901|2012-03-26 07:00,26,3.86,3.865,3.86,3.865,2
20120901|2012-03-26 08:30,26,3.8705,3.871,3.8665,3.8665,49
20120901|2012-03-26 09:00,26,3.8755,3.8865,3.8755,3.8865,2
20120901|2012-03-26 09:30,26,3.895,3.895,3.895,3.895,1
20120901|2012-03-26 10:30,26,3.8935,3.8935,3.8935,3.8935,1
20120901|2012-03-26 11:30,26,3.905,3.907,3.903,3.9045,27
20120901|2012-03-26 12:00,26,3.91,3.91,3.91,3.91,1
20120901|2012-03-26 13:00,26,3.9085,3.9085,3.9085,3.9085,1
20120901|2012-03-26 14:00,26,3.91,3.91,3.91,3.91,50
20120901|2012-03-26 15:00,26,3.914,3.915,3.914,3.915,50
20120901|2012-03-26 21:30,27,3.8935,3.8935,3.8935,3.8935,2
20120901|2012-03-26 22:00,27,3.892,3.892,3.892,3.892,1
20120901|2012-03-27 02:00,27,3.8965,3.8965,3.8965,3.8965,2
20120901|2012-03-27 03:00,27,3.917,3.917,3.913,3.913,3
20120901|2012-03-27 05:30,27,3.8905,3.8905,3.8905,3.8905,2
20120901|2012-03-27 06:00,27,3.8855,3.8855,3.8855,3.8855,3
20120901|2012-03-27 07:30,27,3.8925,3.8925,3.8925,3.8925,2
20120901|2012-03-27 08:00,27,3.894,3.894,3.894,3.894,2
20120901|2012-03-27 08:30,27,3.9055,3.9055,3.9055,3.9055,1
20120901|2012-03-27 10:00,27,3.891,3.891,3.891,3.891,1
20120901|2012-03-27 10:30,27,3.891,3.891,3.891,3.891,7
20120901|2012-03-27 11:30,27,3.8975,3.8975,3.8975,3.8975,5
20120901|2012-03-27 12:00,27,3.9005,3.9005,3.895,3.895,25
20120901|2012-03-27 13:00,27,3.8975,3.9,3.8975,3.9,2
20120901|2012-03-27 14:00,27,3.896,3.896,3.896,3.896,1
20120901|2012-03-27 14:30,27,3.885,3.885,3.885,3.885,2
20120901|2012-03-27 15:30,27,3.881,3.881,3.8805,3.8805,10
20120901|2012-03-27 23:00,28,3.878,3.878,3.878,3.878,1
20120901|2012-03-28 00:30,28,3.874,3.874,3.873,3.873,3
20120901|2012-03-28 01:00,28,3.8675,3.8675,3.8675,3.8675,1
20120901|2012-03-28 01:30,28,3.86,3.86,3.86,3.86,2
20120901|2012-03-28 04:00,28,3.86,3.86,3.86,3.86,5
20120901|2012-03-28 08:00,28,3.818,3.818,3.818,3.818,1
20120901|2012-03-28 08:30,28,3.8185,3.8185,3.8185,3.8185,1
20120901|2012-03-28 09:00,28,3.8195,3.8195,3.8155,3.8155,50
20120901|2012-03-28 09:30,28,3.816,3.816,3.816,3.816,3
20120901|2012-03-28 10:00,28,3.817,3.821,3.817,3.821,23
20120901|2012-03-28 11:30,28,3.823,3.823,3.8115,3.813,28
20120901|2012-03-28 12:00,28,3.81,3.81,3.81,3.81,1
20120901|2012-03-28 22:30,29,3.818,3.818,3.818,3.818,3
20120901|2012-03-29 01:00,29,3.807,3.809,3.807,3.809,6
20120901|2012-03-29 02:00,29,3.813,3.813,3.813,3.813,3
20120901|2012-03-29 03:30,29,3.818,3.818,3.818,3.818,2
20120901|2012-03-29 04:00,29,3.8095,3.8095,3.8095,3.8095,21
20120901|2012-03-29 04:30,29,3.792,3.792,3.792,3.792,22
20120901|2012-03-29 06:30,29,3.8,3.8,3.8,3.8,22
20120901|2012-03-29 07:30,29,3.81,3.815,3.81,3.815,22
20120901|2012-03-29 08:00,29,3.835,3.835,3.835,3.835,1
20120901|2012-03-29 09:00,29,3.8155,3.8155,3.8095,3.8095,27
20120901|2012-03-29 09:30,29,3.7885,3.797,3.782,3.797,51
20120901|2012-03-29 10:00,29,3.8025,3.8025,3.8025,3.8025,1
20120901|2012-03-29 10:30,29,3.8,3.8,3.8,3.8,6
20120901|2012-03-29 11:00,29,3.8085,3.814,3.8085,3.814,2
20120901|2012-03-29 11:30,29,3.81,3.8165,3.81,3.8155,32
20120901|2012-03-29 12:00,29,3.8155,3.8155,3.81,3.81,26
20120901|2012-03-29 12:30,29,3.8105,3.8105,3.8105,3.8105,1
20120901|2012-03-29 17:30,30,3.828,3.828,3.828,3.828,1
20120901|2012-03-29 18:30,30,3.826,3.826,3.826,3.826,1
20120901|2012-03-29 20:00,30,3.833,3.833,3.833,3.833,1
20120901|2012-03-29 21:00,30,3.8325,3.8325,3.8325,3.8325,1
20120901|2012-03-30 02:30,30,3.8465,3.847,3.8405,3.8405,6
20120901|2012-03-30 03:00,30,3.8395,3.8395,3.8395,3.8395,3
20120901|2012-03-30 07:00,30,3.857,3.857,3.857,3.857,1
20120901|2012-03-30 08:30,30,3.85,3.85,3.8485,3.8485,9
20120901|2012-03-30 10:30,30,3.8405,3.8405,3.8405,3.8405,5
20120901|2012-03-30 11:30,30,3.846,3.846,3.8415,3.843,34
20120901|2012-03-30 13:00,30,3.8465,3.8465,3.8465,3.8465,1
20120901|2012-04-01 17:30,2,3.8835,3.8835,3.8835,3.8835,1
20120901|2012-04-01 19:30,2,3.887,3.887,3.887,3.887,1
20120901|2012-04-02 03:00,2,3.875,3.875,3.875,3.875,3
20120901|2012-04-02 05:00,2,3.8665,3.8665,3.8665,3.8665,37
20120901|2012-04-02 07:00,2,3.8565,3.857,3.8565,3.857,2
20120901|2012-04-02 08:30,2,3.8815,3.8885,3.8815,3.8885,14
20120901|2012-04-02 09:00,2,3.8915,3.91,3.8915,3.9075,9
20120901|2012-04-02 09:30,2,3.902,3.914,3.902,3.914,19
20120901|2012-04-02 10:00,2,3.921,3.921,3.921,3.921,2
20120901|2012-04-02 10:30,2,3.93,3.93,3.93,3.93,1
20120901|2012-04-02 11:30,2,3.929,3.9385,3.929,3.938,12
20120901|2012-04-02 12:00,2,3.938,3.938,3.938,3.938,3
20120901|2012-04-02 18:00,3,3.9315,3.9315,3.9315,3.9315,3
20120901|2012-04-02 18:30,3,3.9295,3.9295,3.9295,3.9295,1
20120901|2012-04-03 01:00,3,3.9525,3.9525,3.9525,3.9525,1
20120901|2012-04-03 01:30,3,3.9625,3.9625,3.962,3.962,2
20120901|2012-04-03 02:00,3,3.958,3.96,3.958,3.96,2
20120901|2012-04-03 02:30,3,3.958,3.958,3.9555,3.9555,5
20120901|2012-04-03 07:00,3,3.92,3.933,3.92,3.933,22
20120901|2012-04-03 07:30,3,3.932,3.932,3.932,3.932,1
20120901|2012-04-03 09:00,3,3.924,3.924,3.9235,3.9235,5
20120901|2012-04-03 09:30,3,3.946,3.946,3.946,3.946,1
20120901|2012-04-03 10:00,3,3.9445,3.9445,3.9445,3.9445,1
20120901|2012-04-03 11:30,3,3.9385,3.9385,3.934,3.935,8
20120901|2012-04-03 13:00,3,3.912,3.912,3.9095,3.9095,3
20120901|2012-04-03 13:30,3,3.908,3.908,3.908,3.908,2
20120901|2012-04-03 14:30,3,3.9115,3.9125,3.9115,3.9125,5
20120901|2012-04-03 20:00,4,3.9085,3.9085,3.9085,3.9085,1
20120901|2012-04-03 23:00,4,3.883,3.883,3.883,3.883,1
20120901|2012-04-04 02:00,4,3.891,3.891,3.891,3.891,1
20120901|2012-04-04 02:30,4,3.8875,3.8875,3.8875,3.8875,1
20120901|2012-04-04 05:30,4,3.874,3.874,3.8735,3.8735,10
20120901|2012-04-04 06:00,4,3.874,3.874,3.8625,3.8625,6
20120901|2012-04-04 06:30,4,3.8625,3.865,3.861,3.863,11
20120901|2012-04-04 07:00,4,3.8575,3.8575,3.8575,3.8575,18
20120901|2012-04-04 07:30,4,3.843,3.8475,3.843,3.8475,4
20120901|2012-04-04 08:00,4,3.845,3.845,3.845,3.845,1
20120901|2012-04-04 11:00,4,3.816,3.816,3.816,3.816,1
20120901|2012-04-04 11:30,4,3.8135,3.8145,3.8085,3.8105,24
20120901|2012-04-04 12:00,4,3.8115,3.813,3.81,3.81,49
20120901|2012-04-04 17:30,5,3.818,3.818,3.818,3.818,1
20120901|2012-04-04 20:00,5,3.806,3.806,3.806,3.806,1
20120901|2012-04-04 21:00,5,3.8055,3.8055,3.8055,3.8055,1
20120901|2012-04-04 21:30,5,3.81,3.81,3.81,3.81,1
20120901|2012-04-04 22:00,5,3.82,3.8235,3.82,3.8235,4
20120901|2012-04-05 03:00,5,3.825,3.825,3.825,3.825,18
20120901|2012-04-05 05:00,5,3.8,3.8,3.8,3.8,1
20120901|2012-04-05 06:30,5,3.825,3.825,3.825,3.825,9
20120901|2012-04-05 07:00,5,3.8195,3.8195,3.8195,3.8195,1
20120901|2012-04-05 07:30,5,3.825,3.825,3.825,3.825,10
20120901|2012-04-05 09:00,5,3.8365,3.8365,3.8285,3.8285,2
20120901|2012-04-05 09:30,5,3.8285,3.8285,3.8285,3.8285,6
20120901|2012-04-05 10:30,5,3.8155,3.8155,3.8155,3.8155,2
20120901|2012-04-05 11:30,5,3.8155,3.8155,3.814,3.814,2
20120901|2012-04-05 13:00,5,3.8085,3.8085,3.8085,3.8085,1
20120901|2012-04-08 19:00,9,3.809,3.809,3.809,3.809,2
20120901|2012-04-08 20:30,9,3.799,3.8095,3.799,3.8095,71
20120901|2012-04-08 21:00,9,3.8095,3.815,3.8085,3.815,79
20120901|2012-04-08 21:30,9,3.8165,3.817,3.8165,3.817,44
20120901|2012-04-08 22:00,9,3.815,3.818,3.815,3.818,44
20120901|2012-04-08 23:00,9,3.814,3.814,3.814,3.814,1
20120901|2012-04-09 02:30,9,3.8025,3.8025,3.8025,3.8025,1
20120901|2012-04-09 04:30,9,3.7845,3.7845,3.765,3.7715,4
20120901|2012-04-09 05:30,9,3.7615,3.7615,3.7615,3.7615,1
20120901|2012-04-09 07:00,9,3.75,3.75,3.75,3.75,2
20120901|2012-04-09 07:30,9,3.757,3.757,3.74,3.747,110
20120901|2012-04-09 08:00,9,3.7465,3.7465,3.7465,3.7465,1
20120901|2012-04-09 08:30,9,3.7395,3.74,3.7395,3.74,11
20120901|2012-04-09 09:00,9,3.732,3.747,3.73,3.747,27
20120901|2012-04-09 09:30,9,3.7465,3.7465,3.7365,3.7365,9
20120901|2012-04-09 10:30,9,3.734,3.734,3.732,3.732,4
20120901|2012-04-09 12:00,9,3.741,3.741,3.741,3.741,1
20120901|2012-04-09 12:30,9,3.7365,3.7365,3.7365,3.7365,1
20120901|2012-04-09 13:30,9,3.7325,3.7325,3.7325,3.7325,1
20120901|2012-04-09 18:30,10,3.742,3.742,3.742,3.742,1
20120901|2012-04-09 20:00,10,3.7815,3.788,3.7815,3.788,4
20120901|2012-04-09 20:30,10,3.7905,3.7905,3.7905,3.7905,1
20120901|2012-04-09 21:30,10,3.7895,3.79,3.788,3.7895,13
20120901|2012-04-09 22:00,10,3.7875,3.7875,3.7745,3.7745,14
20120901|2012-04-10 01:00,10,3.765,3.768,3.765,3.768,88
20120901|2012-04-10 03:00,10,3.7575,3.76,3.7575,3.76,8
20120901|2012-04-10 03:30,10,3.7585,3.7585,3.7585,3.7585,4
20120901|2012-04-10 04:00,10,3.755,3.755,3.755,3.755,1
20120901|2012-04-10 05:30,10,3.74,3.74,3.738,3.738,2
20120901|2012-04-10 06:00,10,3.735,3.735,3.735,3.735,2
20120901|2012-04-10 06:30,10,3.7535,3.7535,3.7535,3.7535,3
20120901|2012-04-10 07:00,10,3.7535,3.755,3.7535,3.755,3
20120901|2012-04-10 07:30,10,3.7455,3.7465,3.7455,3.7465,8
20120901|2012-04-10 09:00,10,3.72,3.72,3.6955,3.6955,11
20120901|2012-04-10 09:30,10,3.6985,3.702,3.68,3.68,23
20120901|2012-04-10 10:00,10,3.6745,3.6745,3.6705,3.6705,6
20120901|2012-04-10 10:30,10,3.6825,3.6825,3.6735,3.6735,4
20120901|2012-04-10 11:30,10,3.677,3.678,3.6695,3.6695,66
20120901|2012-04-10 12:00,10,3.669,3.672,3.668,3.668,52
20120901|2012-04-10 13:00,10,3.671,3.671,3.671,3.671,2
20120901|2012-04-10 13:30,10,3.6705,3.6705,3.6705,3.6705,1
20120901|2012-04-10 15:00,10,3.675,3.675,3.675,3.675,2
20120901|2012-04-10 17:00,11,3.6945,3.6945,3.6905,3.6905,3
20120901|2012-04-10 20:00,11,3.669,3.676,3.669,3.676,5
20120901|2012-04-10 20:30,11,3.6705,3.6705,3.6705,3.6705,2
20120901|2012-04-10 21:00,11,3.673,3.6835,3.673,3.6835,4
20120901|2012-04-11 01:00,11,3.6745,3.6745,3.6745,3.6745,1
20120901|2012-04-11 02:30,11,3.66,3.66,3.66,3.66,1
20120901|2012-04-11 03:00,11,3.656,3.66,3.651,3.6595,8
20120901|2012-04-11 03:30,11,3.663,3.664,3.663,3.664,5
20120901|2012-04-11 05:30,11,3.673,3.673,3.673,3.673,1
20120901|2012-04-11 06:30,11,3.67,3.67,3.67,3.67,5
20120901|2012-04-11 07:00,11,3.658,3.662,3.658,3.662,3
20120901|2012-04-11 08:00,11,3.659,3.659,3.659,3.659,1
20120901|2012-04-11 09:00,11,3.671,3.671,3.671,3.671,1
20120901|2012-04-11 09:30,11,3.6765,3.679,3.6765,3.6785,13
20120901|2012-04-11 11:00,11,3.669,3.671,3.669,3.671,82
20120901|2012-04-11 11:30,11,3.657,3.657,3.657,3.657,2
20120901|2012-04-11 12:00,11,3.6575,3.6575,3.6575,3.6575,21
20120901|2012-04-11 13:30,11,3.65,3.65,3.6495,3.6495,105
20120901|2012-04-11 19:00,12,3.67,3.67,3.67,3.67,1
20120901|2012-04-11 20:30,12,3.68,3.68,3.68,3.68,1
20120901|2012-04-11 23:30,12,3.675,3.675,3.675,3.675,1
20120901|2012-04-12 01:00,12,3.6955,3.6955,3.69,3.69,3
20120901|2012-04-12 03:00,12,3.6915,3.6915,3.6915,3.6915,1
20120901|2012-04-12 05:00,12,3.7015,3.7015,3.7015,3.7015,1
20120901|2012-04-12 05:30,12,3.705,3.705,3.705,3.705,1
20120901|2012-04-12 07:00,12,3.7065,3.7065,3.7065,3.7065,2
20120901|2012-04-12 08:00,12,3.692,3.7,3.692,3.7,5
20120901|2012-04-12 08:30,12,3.71,3.7165,3.71,3.7165,5
20120901|2012-04-12 09:00,12,3.712,3.712,3.712,3.712,1
20120901|2012-04-12 09:30,12,3.717,3.724,3.717,3.718,18
20120901|2012-04-12 10:30,12,3.7385,3.7385,3.736,3.736,5
20120901|2012-04-12 11:00,12,3.7365,3.7365,3.7365,3.7365,1
20120901|2012-04-12 11:30,12,3.738,3.738,3.738,3.738,4
20120901|2012-04-12 12:00,12,3.739,3.739,3.7365,3.7365,3
20120901|2012-04-12 14:30,12,3.735,3.735,3.732,3.732,3
20120901|2012-04-12 15:00,12,3.734,3.734,3.734,3.734,1
20120901|2012-04-12 17:30,13,3.7335,3.7335,3.7335,3.7335,1
20120901|2012-04-12 20:00,13,3.734,3.734,3.734,3.734,1
20120901|2012-04-13 04:30,13,3.6815,3.6815,3.6815,3.6815,1
20120901|2012-04-13 05:00,13,3.6825,3.6825,3.6825,3.6825,1
20120901|2012-04-13 06:00,13,3.6895,3.69,3.6895,3.69,14
20120901|2012-04-13 06:30,13,3.6985,3.6985,3.6985,3.6985,1
20120901|2012-04-13 07:00,13,3.685,3.685,3.6825,3.6825,4
20120901|2012-04-13 07:30,13,3.6745,3.675,3.673,3.675,19
20120901|2012-04-13 08:30,13,3.67,3.67,3.6695,3.6695,4
20120901|2012-04-13 09:00,13,3.658,3.658,3.65,3.65,8
20120901|2012-04-13 09:30,13,3.6505,3.651,3.6505,3.651,8
20120901|2012-04-13 11:00,13,3.6345,3.64,3.6345,3.64,17
20120901|2012-04-13 11:30,13,3.6425,3.6455,3.6425,3.645,14
20120901|2012-04-13 12:00,13,3.6435,3.6435,3.6435,3.6435,3
20120901|2012-04-13 12:30,13,3.645,3.645,3.645,3.645,1
20120901|2012-04-13 13:00,13,3.64,3.642,3.64,3.642,2
20120901|2012-04-13 14:00,13,3.6475,3.6475,3.6455,3.6455,2
20120901|2012-04-13 14:30,13,3.638,3.638,3.638,3.638,1
20120901|2012-04-13 15:00,13,3.64,3.64,3.637,3.637,5
20120901|2012-04-15 18:30,16,3.63,3.63,3.63,3.63,1
20120901|2012-04-15 19:00,16,3.626,3.626,3.6115,3.6125,26
20120901|2012-04-15 20:00,16,3.609,3.6135,3.609,3.6135,63
20120901|2012-04-15 21:00,16,3.6095,3.61,3.6095,3.61,10
20120901|2012-04-15 22:00,16,3.606,3.61,3.606,3.61,4
20120901|2012-04-15 23:30,16,3.591,3.591,3.59,3.59,10
20120901|2012-04-16 00:30,16,3.5925,3.5925,3.5925,3.5925,1
20120901|2012-04-16 01:00,16,3.6015,3.6015,3.6015,3.6015,2
20120901|2012-04-16 02:30,16,3.598,3.6025,3.598,3.6025,4
20120901|2012-04-16 03:00,16,3.5995,3.5995,3.5995,3.5995,6
20120901|2012-04-16 03:30,16,3.6175,3.6175,3.6175,3.6175,2
20120901|2012-04-16 04:30,16,3.62,3.625,3.62,3.625,100
20120901|2012-04-16 05:00,16,3.628,3.632,3.628,3.632,9
20120901|2012-04-16 06:00,16,3.6185,3.6185,3.6165,3.617,67
20120901|2012-04-16 06:30,16,3.632,3.6375,3.632,3.633,12
20120901|2012-04-16 07:00,16,3.63,3.6365,3.63,3.6365,5
20120901|2012-04-16 07:30,16,3.642,3.6505,3.642,3.6505,5
20120901|2012-04-16 08:00,16,3.6505,3.6505,3.647,3.647,4
20120901|2012-04-16 08:30,16,3.6485,3.6485,3.635,3.635,2
20120901|2012-04-16 09:00,16,3.6235,3.6255,3.6235,3.625,47
20120901|2012-04-16 09:30,16,3.622,3.622,3.622,3.622,3
20120901|2012-04-16 10:00,16,3.6205,3.6205,3.6205,3.6205,1
20120901|2012-04-16 10:30,16,3.6135,3.6215,3.6125,3.6215,4
20120901|2012-04-16 11:30,16,3.646,3.6475,3.646,3.6475,2
20120901|2012-04-16 12:00,16,3.6435,3.6435,3.6435,3.6435,1
20120901|2012-04-16 12:30,16,3.6515,3.6515,3.6515,3.6515,1
20120901|2012-04-16 13:30,16,3.6515,3.653,3.6515,3.653,2
20120901|2012-04-16 14:00,16,3.6515,3.6515,3.6515,3.6515,3
20120901|2012-04-16 14:30,16,3.6495,3.6495,3.649,3.649,3
20120901|2012-04-16 15:00,16,3.6475,3.6475,3.6475,3.6475,1
20120901|2012-04-16 20:00,17,3.63,3.63,3.628,3.628,2
20120901|2012-04-16 21:00,17,3.6175,3.6175,3.6135,3.6135,2
20120901|2012-04-16 21:30,17,3.6175,3.6175,3.6175,3.6175,1
20120901|2012-04-17 00:00,17,3.628,3.628,3.628,3.628,1
20120901|2012-04-17 01:30,17,3.612,3.612,3.6075,3.6075,5
20120901|2012-04-17 02:00,17,3.607,3.622,3.607,3.622,5
20120901|2012-04-17 02:30,17,3.621,3.621,3.621,3.621,2
20120901|2012-04-17 04:00,17,3.635,3.635,3.635,3.635,2
20120901|2012-04-17 04:30,17,3.632,3.642,3.632,3.642,6
20120901|2012-04-17 05:00,17,3.6365,3.6365,3.6365,3.6365,1
20120901|2012-04-17 05:30,17,3.652,3.652,3.652,3.652,1
20120901|2012-04-17 06:00,17,3.645,3.645,3.645,3.645,1
20120901|2012-04-17 07:00,17,3.6455,3.6455,3.6455,3.6455,1
20120901|2012-04-17 08:00,17,3.649,3.65,3.649,3.65,100
20120901|2012-04-17 09:00,17,3.64,3.64,3.6385,3.6385,8
20120901|2012-04-17 09:30,17,3.665,3.665,3.665,3.665,1
20120901|2012-04-17 10:30,17,3.6595,3.6595,3.653,3.653,37
20120901|2012-04-17 11:30,17,3.6645,3.665,3.664,3.664,15
20120901|2012-04-17 12:00,17,3.6645,3.6645,3.6645,3.6645,2
20120901|2012-04-17 12:30,17,3.669,3.669,3.669,3.669,1
20120901|2012-04-17 14:30,17,3.6625,3.6625,3.6625,3.6625,1
20120901|2012-04-17 19:30,18,3.6715,3.6715,3.6645,3.6645,2
20120901|2012-04-17 20:00,18,3.656,3.66,3.655,3.66,93
20120901|2012-04-17 21:30,18,3.65,3.65,3.6445,3.645,54
20120901|2012-04-17 22:00,18,3.6445,3.66,3.6445,3.66,6
20120901|2012-04-17 23:30,18,3.6765,3.6765,3.6765,3.6765,1
20120901|2012-04-18 01:00,18,3.6835,3.691,3.6835,3.691,73
20120901|2012-04-18 01:30,18,3.687,3.687,3.687,3.687,17
20120901|2012-04-18 02:30,18,3.678,3.678,3.678,3.678,20
20120901|2012-04-18 06:30,18,3.65,3.65,3.65,3.65,10
20120901|2012-04-18 07:30,18,3.6465,3.6465,3.6345,3.6355,58
20120901|2012-04-18 08:00,18,3.6375,3.64,3.6375,3.64,3
20120901|2012-04-18 08:30,18,3.64,3.65,3.64,3.646,17
20120901|2012-04-18 09:00,18,3.6395,3.647,3.6395,3.6445,47
20120901|2012-04-18 09:30,18,3.643,3.649,3.643,3.649,3
20120901|2012-04-18 10:00,18,3.639,3.64,3.639,3.64,12
20120901|2012-04-18 11:00,18,3.6525,3.6525,3.6525,3.6525,2
20120901|2012-04-18 11:30,18,3.649,3.649,3.6485,3.6485,10
20120901|2012-04-18 12:00,18,3.6465,3.6465,3.645,3.6465,12
20120901|2012-04-18 14:30,18,3.645,3.645,3.645,3.645,1
20120901|2012-04-18 15:00,18,3.6455,3.6455,3.6455,3.6455,1
20120901|2012-04-18 23:30,19,3.6415,3.6415,3.6415,3.6415,1
20120901|2012-04-19 00:30,19,3.6465,3.6465,3.6465,3.6465,1
20120901|2012-04-19 02:30,19,3.663,3.663,3.663,3.663,5
20120901|2012-04-19 03:30,19,3.67,3.67,3.665,3.665,10
20120901|2012-04-19 05:00,19,3.66,3.66,3.66,3.66,5
20120901|2012-04-19 05:30,19,3.65,3.65,3.65,3.65,5
20120901|2012-04-19 06:00,19,3.6465,3.6465,3.6465,3.6465,1
20120901|2012-04-19 06:30,19,3.629,3.636,3.629,3.636,4
20120901|2012-04-19 07:00,19,3.6415,3.6415,3.6415,3.6415,1
20120901|2012-04-19 07:30,19,3.6255,3.626,3.6215,3.6215,12
20120901|2012-04-19 08:00,19,3.628,3.64,3.628,3.64,18
20120901|2012-04-19 08:30,19,3.633,3.6415,3.633,3.641,10
20120901|2012-04-19 09:00,19,3.62,3.64,3.62,3.64,10
20120901|2012-04-19 09:30,19,3.6385,3.6515,3.6385,3.6515,19
20120901|2012-04-19 10:00,19,3.648,3.648,3.635,3.635,13
20120901|2012-04-19 10:30,19,3.645,3.645,3.645,3.645,5
20120901|2012-04-19 11:00,19,3.6465,3.6465,3.642,3.642,7
20120901|2012-04-19 11:30,19,3.646,3.646,3.646,3.646,1
20120901|2012-04-19 12:00,19,3.646,3.6475,3.646,3.647,16
20120901|2012-04-19 15:00,19,3.65,3.65,3.65,3.65,1
20120901|2012-04-19 20:00,20,3.6535,3.6535,3.645,3.645,52
20120901|2012-04-19 20:30,20,3.645,3.647,3.645,3.647,2
20120901|2012-04-19 22:00,20,3.66,3.66,3.66,3.66,5
20120901|2012-04-20 00:30,20,3.663,3.6685,3.662,3.668,45
20120901|2012-04-20 02:00,20,3.6625,3.663,3.6625,3.663,2
20120901|2012-04-20 03:00,20,3.665,3.6655,3.665,3.665,10
20120901|2012-04-20 04:30,20,3.6625,3.6625,3.6625,3.6625,4
20120901|2012-04-20 05:00,20,3.665,3.665,3.66,3.66,28
20120901|2012-04-20 05:30,20,3.661,3.665,3.661,3.664,12
20120901|2012-04-20 06:00,20,3.6645,3.6645,3.6615,3.662,24
20120901|2012-04-20 06:30,20,3.6635,3.667,3.6635,3.667,23
20120901|2012-04-20 07:00,20,3.6715,3.69,3.6715,3.69,11
20120901|2012-04-20 08:30,20,3.704,3.704,3.6995,3.6995,3
20120901|2012-04-20 09:00,20,3.71,3.717,3.71,3.717,15
20120901|2012-04-20 09:30,20,3.715,3.715,3.712,3.712,11
20120901|2012-04-20 10:00,20,3.7195,3.72,3.7195,3.72,6
20120901|2012-04-20 10:30,20,3.731,3.731,3.7185,3.7185,16
20120901|2012-04-20 11:00,20,3.72,3.72,3.719,3.719,5
20120901|2012-04-20 11:30,20,3.7135,3.7165,3.713,3.7165,8
20120901|2012-04-20 12:00,20,3.7145,3.7145,3.7145,3.7145,8
20120901|2012-04-20 13:00,20,3.7085,3.7085,3.708,3.708,12
20120901|2012-04-20 13:30,20,3.7105,3.7105,3.7105,3.7105,1
20120901|2012-04-22 19:00,23,3.7085,3.7085,3.705,3.705,2
20120901|2012-04-22 19:30,23,3.7,3.7,3.7,3.7,1
20120901|2012-04-22 20:00,23,3.696,3.696,3.6945,3.6945,5
20120901|2012-04-22 20:30,23,3.686,3.686,3.684,3.684,18
20120901|2012-04-22 21:00,23,3.682,3.682,3.6765,3.6795,70
20120901|2012-04-22 21:30,23,3.685,3.6895,3.685,3.687,54
20120901|2012-04-22 22:00,23,3.6805,3.6805,3.68,3.68,25
20120901|2012-04-22 23:30,23,3.686,3.686,3.686,3.686,1
20120901|2012-04-23 00:30,23,3.6775,3.678,3.675,3.675,13
20120901|2012-04-23 01:00,23,3.671,3.6715,3.671,3.671,44
20120901|2012-04-23 01:30,23,3.67,3.67,3.6695,3.6695,49
20120901|2012-04-23 02:00,23,3.663,3.664,3.657,3.6605,10
20120901|2012-04-23 02:30,23,3.65,3.65,3.646,3.646,2
20120901|2012-04-23 03:00,23,3.65,3.6655,3.65,3.6655,56
20120901|2012-04-23 03:30,23,3.664,3.6645,3.6585,3.6585,85
20120901|2012-04-23 04:00,23,3.651,3.653,3.651,3.653,4
20120901|2012-04-23 04:30,23,3.6565,3.657,3.651,3.6545,57
20120901|2012-04-23 05:00,23,3.651,3.6515,3.651,3.6515,3
20120901|2012-04-23 05:30,23,3.6515,3.6555,3.6515,3.654,26
20120901|2012-04-23 06:00,23,3.6515,3.6575,3.6515,3.6565,11
20120901|2012-04-23 06:30,23,3.6515,3.6515,3.64,3.641,21
20120901|2012-04-23 07:00,23,3.643,3.643,3.628,3.6295,37
20120901|2012-04-23 07:30,23,3.631,3.635,3.631,3.635,17
20120901|2012-04-23 08:00,23,3.63,3.632,3.624,3.632,16
20120901|2012-04-23 08:30,23,3.6275,3.6425,3.6275,3.6385,25
20120901|2012-04-23 09:00,23,3.635,3.635,3.625,3.628,28
20120901|2012-04-23 09:30,23,3.628,3.634,3.628,3.6335,39
20120901|2012-04-23 10:00,23,3.64,3.64,3.64,3.64,8
20120901|2012-04-23 10:30,23,3.643,3.6455,3.643,3.6455,5
20120901|2012-04-23 11:30,23,3.648,3.648,3.644,3.6445,8
20120901|2012-04-23 13:30,23,3.653,3.653,3.653,3.653,1
20120901|2012-04-23 14:00,23,3.652,3.652,3.652,3.652,1
20120901|2012-04-23 14:30,23,3.657,3.657,3.657,3.657,1
20120901|2012-04-23 19:00,24,3.6445,3.649,3.6445,3.649,3
20120901|2012-04-23 19:30,24,3.651,3.652,3.651,3.652,2
20120901|2012-04-23 20:00,24,3.661,3.666,3.655,3.658,8
20120901|2012-04-23 20:30,24,3.6635,3.665,3.6635,3.665,9
20120901|2012-04-23 21:00,24,3.67,3.675,3.67,3.675,31
20120901|2012-04-23 21:30,24,3.671,3.671,3.6705,3.6705,31
20120901|2012-04-23 22:00,24,3.661,3.661,3.661,3.661,1
20120901|2012-04-24 00:00,24,3.657,3.657,3.6565,3.6565,2
20120901|2012-04-24 02:30,24,3.677,3.6775,3.677,3.677,12
20120901|2012-04-24 03:00,24,3.679,3.682,3.679,3.682,2
20120901|2012-04-24 05:00,24,3.6715,3.6715,3.6715,3.6715,1
20120901|2012-04-24 06:00,24,3.684,3.684,3.684,3.684,11
20120901|2012-04-24 07:30,24,3.6785,3.6785,3.678,3.678,2
20120901|2012-04-24 08:00,24,3.6815,3.6815,3.6815,3.6815,1
20120901|2012-04-24 09:00,24,3.689,3.7005,3.689,3.695,7
20120901|2012-04-24 09:30,24,3.694,3.7,3.6935,3.7,41
20120901|2012-04-24 10:30,24,3.685,3.693,3.685,3.693,3
20120901|2012-04-24 11:00,24,3.6945,3.6945,3.6885,3.6885,9
20120901|2012-04-24 11:30,24,3.6895,3.6905,3.689,3.69,14
20120901|2012-04-24 12:00,24,3.689,3.689,3.689,3.689,3
20120901|2012-04-24 12:30,24,3.685,3.685,3.685,3.685,7
20120901|2012-04-24 13:30,24,3.689,3.689,3.689,3.689,1
20120901|2012-04-24 14:00,24,3.6885,3.6885,3.688,3.688,3
20120901|2012-04-24 14:30,24,3.689,3.689,3.688,3.688,6
20120901|2012-04-24 20:00,25,3.681,3.681,3.681,3.681,1
20120901|2012-04-25 00:30,25,3.688,3.688,3.688,3.688,4
20120901|2012-04-25 02:00,25,3.696,3.696,3.696,3.696,1
20120901|2012-04-25 03:00,25,3.705,3.713,3.705,3.713,7
20120901|2012-04-25 03:30,25,3.717,3.717,3.717,3.717,1
20120901|2012-04-25 04:00,25,3.7165,3.7165,3.7125,3.7125,4
20120901|2012-04-25 04:30,25,3.716,3.723,3.716,3.723,14
20120901|2012-04-25 05:00,25,3.7215,3.7215,3.7215,3.7215,1
20120901|2012-04-25 05:30,25,3.718,3.721,3.718,3.718,6
20120901|2012-04-25 06:00,25,3.7235,3.7235,3.7235,3.7235,1
20120901|2012-04-25 06:30,25,3.72,3.72,3.72,3.72,3
20120901|2012-04-25 07:30,25,3.7175,3.718,3.6965,3.6985,21
20120901|2012-04-25 08:00,25,3.7055,3.7205,3.7055,3.7205,4
20120901|2012-04-25 08:30,25,3.724,3.729,3.724,3.729,3
20120901|2012-04-25 09:30,25,3.7155,3.7185,3.7145,3.7145,15
20120901|2012-04-25 10:00,25,3.713,3.713,3.713,3.713,1
20120901|2012-04-25 10:30,25,3.7135,3.7135,3.7105,3.713,30
20120901|2012-04-25 11:00,25,3.7145,3.7145,3.7145,3.7145,14
20120901|2012-04-25 11:30,25,3.7125,3.718,3.711,3.718,12
20120901|2012-04-25 12:00,25,3.721,3.724,3.721,3.724,4
20120901|2012-04-25 12:30,25,3.721,3.721,3.721,3.721,1
20120901|2012-04-25 13:00,25,3.7175,3.7175,3.7175,3.7175,1
20120901|2012-04-25 15:00,25,3.724,3.724,3.724,3.724,1
20120901|2012-04-25 19:00,26,3.7215,3.7215,3.7215,3.7215,1
20120901|2012-04-25 19:30,26,3.712,3.712,3.7075,3.709,11
20120901|2012-04-25 20:00,26,3.7055,3.707,3.704,3.707,31
20120901|2012-04-25 20:30,26,3.7105,3.7105,3.7105,3.7105,1
20120901|2012-04-25 23:00,26,3.719,3.719,3.719,3.719,1
20120901|2012-04-26 01:30,26,3.733,3.733,3.733,3.733,2
20120901|2012-04-26 02:00,26,3.737,3.74,3.737,3.74,8
20120901|2012-04-26 02:30,26,3.744,3.7465,3.744,3.7455,4
20120901|2012-04-26 03:00,26,3.745,3.745,3.745,3.745,1
20120901|2012-04-26 04:30,26,3.741,3.741,3.741,3.741,1
20120901|2012-04-26 06:00,26,3.75,3.7545,3.75,3.7525,12
20120901|2012-04-26 07:00,26,3.7525,3.7585,3.7505,3.7585,4
20120901|2012-04-26 07:30,26,3.755,3.755,3.75,3.754,43
20120901|2012-04-26 08:30,26,3.7445,3.748,3.7445,3.747,6
20120901|2012-04-26 09:00,26,3.7575,3.7575,3.7575,3.7575,3
20120901|2012-04-26 09:30,26,3.77,3.783,3.77,3.783,6
20120901|2012-04-26 10:00,26,3.777,3.778,3.777,3.778,2
20120901|2012-04-26 10:30,26,3.782,3.782,3.782,3.782,2
20120901|2012-04-26 11:00,26,3.774,3.774,3.774,3.774,1
20120901|2012-04-26 11:30,26,3.7785,3.7785,3.7785,3.7785,1
20120901|2012-04-26 12:30,26,3.79,3.79,3.79,3.79,1
20120901|2012-04-26 13:00,26,3.788,3.793,3.788,3.7905,8
20120901|2012-04-26 13:30,26,3.7955,3.7965,3.7925,3.795,7
20120901|2012-04-26 14:00,26,3.7925,3.797,3.7885,3.793,64
20120901|2012-04-26 14:30,26,3.793,3.793,3.793,3.793,10
20120901|2012-04-26 15:00,26,3.794,3.794,3.794,3.794,27
20120901|2012-04-26 15:30,26,3.7925,3.7925,3.7925,3.7925,1
20120901|2012-04-26 18:00,27,3.7795,3.7795,3.7795,3.7795,1
20120901|2012-04-26 19:30,27,3.778,3.778,3.775,3.775,14
20120901|2012-04-26 20:00,27,3.7725,3.7725,3.7655,3.7655,155
20120901|2012-04-26 20:30,27,3.7675,3.769,3.7675,3.7685,10
20120901|2012-04-26 21:00,27,3.765,3.765,3.7635,3.765,17
20120901|2012-04-26 21:30,27,3.7645,3.7645,3.763,3.763,18
20120901|2012-04-26 22:00,27,3.775,3.775,3.775,3.775,25
20120901|2012-04-26 22:30,27,3.776,3.776,3.775,3.776,58
20120901|2012-04-26 23:00,27,3.776,3.7805,3.776,3.777,40
20120901|2012-04-26 23:30,27,3.7755,3.7755,3.772,3.7735,34
20120901|2012-04-27 00:00,27,3.7785,3.7785,3.777,3.7785,41
20120901|2012-04-27 00:30,27,3.7785,3.7785,3.774,3.774,9
20120901|2012-04-27 01:00,27,3.775,3.775,3.7715,3.7715,2
20120901|2012-04-27 02:00,27,3.764,3.764,3.764,3.764,8
20120901|2012-04-27 02:30,27,3.7785,3.7785,3.7785,3.7785,2
20120901|2012-04-27 03:00,27,3.7795,3.79,3.778,3.79,8
20120901|2012-04-27 03:30,27,3.789,3.789,3.789,3.789,1
20120901|2012-04-27 04:00,27,3.791,3.791,3.791,3.791,1
20120901|2012-04-27 04:30,27,3.798,3.8,3.798,3.8,2
20120901|2012-04-27 05:00,27,3.7895,3.7895,3.7895,3.7895,1
20120901|2012-04-27 05:30,27,3.7935,3.7935,3.7935,3.7935,1
20120901|2012-04-27 06:00,27,3.796,3.797,3.796,3.797,20
20120901|2012-04-27 06:30,27,3.79,3.8035,3.7855,3.8025,30
20120901|2012-04-27 07:00,27,3.805,3.813,3.805,3.813,8
20120901|2012-04-27 07:30,27,3.8115,3.813,3.8005,3.813,22
20120901|2012-04-27 08:00,27,3.818,3.8195,3.814,3.814,9
20120901|2012-04-27 08:30,27,3.804,3.8115,3.804,3.8115,2
20120901|2012-04-27 09:00,27,3.808,3.8145,3.804,3.8145,47
20120901|2012-04-27 09:30,27,3.8155,3.82,3.8155,3.819,259
20120901|2012-04-27 10:00,27,3.819,3.821,3.8185,3.821,35
20120901|2012-04-27 10:30,27,3.8215,3.8215,3.819,3.8205,16
20120901|2012-04-27 11:00,27,3.818,3.8185,3.818,3.8185,12
20120901|2012-04-27 11:30,27,3.8225,3.8295,3.8225,3.829,30
20120901|2012-04-27 12:00,27,3.8295,3.8295,3.829,3.829,3
20120901|2012-04-27 12:30,27,3.833,3.834,3.833,3.834,6
20120901|2012-04-27 13:00,27,3.8325,3.8325,3.832,3.832,10
20120901|2012-04-27 13:30,27,3.831,3.831,3.831,3.831,2
20120901|2012-04-27 15:30,27,3.839,3.839,3.839,3.839,1
20120901|2012-04-29 18:30,30,3.844,3.846,3.844,3.846,2
20120901|2012-04-29 19:00,30,3.8335,3.837,3.8335,3.837,5
20120901|2012-04-29 19:30,30,3.8385,3.8385,3.8385,3.8385,1
20120901|2012-04-29 22:00,30,3.8335,3.8335,3.8335,3.8335,3
20120901|2012-04-29 23:30,30,3.8445,3.8445,3.8445,3.8445,1
20120901|2012-04-30 01:00,30,3.8535,3.8535,3.852,3.852,2
20120901|2012-04-30 02:00,30,3.8585,3.8585,3.8555,3.8555,2
20120901|2012-04-30 02:30,30,3.856,3.856,3.853,3.853,4
20120901|2012-04-30 03:00,30,3.853,3.853,3.839,3.839,6
20120901|2012-04-30 03:30,30,3.832,3.832,3.822,3.822,4
20120901|2012-04-30 04:00,30,3.8245,3.8245,3.8215,3.8215,14
20120901|2012-04-30 04:30,30,3.806,3.8175,3.805,3.8175,9
20120901|2012-04-30 05:00,30,3.814,3.814,3.814,3.814,1
20120901|2012-04-30 05:30,30,3.8115,3.8115,3.8115,3.8115,1
20120901|2012-04-30 06:30,30,3.8195,3.8195,3.806,3.806,9
20120901|2012-04-30 07:00,30,3.804,3.8065,3.8,3.806,17
20120901|2012-04-30 07:30,30,3.8035,3.808,3.8035,3.808,2
20120901|2012-04-30 08:00,30,3.8205,3.821,3.8205,3.821,2
20120901|2012-04-30 08:30,30,3.8235,3.8235,3.811,3.813,46
20120901|2012-04-30 09:00,30,3.8185,3.8295,3.8185,3.8295,16
20120901|2012-04-30 09:30,30,3.819,3.819,3.819,3.819,10
20120901|2012-04-30 10:00,30,3.821,3.8295,3.821,3.8295,71
20120901|2012-04-30 10:30,30,3.8275,3.8295,3.8275,3.8295,15
20120901|2012-04-30 11:00,30,3.821,3.821,3.821,3.821,1
20120901|2012-04-30 11:30,30,3.8245,3.828,3.823,3.826,127
20120901|2012-04-30 12:00,30,3.829,3.829,3.8235,3.8235,22
20120901|2012-04-30 12:30,30,3.8235,3.8235,3.8235,3.8235,1
20120901|2012-04-30 13:30,30,3.823,3.823,3.8205,3.8205,2
20120901|2012-04-30 14:30,30,3.8305,3.8305,3.8305,3.8305,10
20120901|2012-04-30 15:00,30,3.833,3.833,3.833,3.833,1
20120901|2012-04-30 15:30,30,3.83,3.83,3.83,3.83,2
20120901|2012-05-01 01:30,1,3.824,3.826,3.824,3.826,7
20120901|2012-05-01 02:00,1,3.826,3.826,3.826,3.826,1
20120901|2012-05-01 02:30,1,3.828,3.8335,3.828,3.8335,2
20120901|2012-05-01 03:00,1,3.8435,3.8435,3.8435,3.8435,2
20120901|2012-05-01 04:30,1,3.824,3.824,3.808,3.8115,27
20120901|2012-05-01 05:00,1,3.812,3.8125,3.8115,3.8115,26
20120901|2012-05-01 06:00,1,3.8195,3.823,3.8195,3.823,4
20120901|2012-05-01 06:30,1,3.8235,3.8245,3.823,3.8235,10
20120901|2012-05-01 07:00,1,3.815,3.826,3.815,3.826,33
20120901|2012-05-01 07:30,1,3.8255,3.836,3.8255,3.836,5
20120901|2012-05-01 08:00,1,3.829,3.829,3.828,3.828,2
20120901|2012-05-01 08:30,1,3.834,3.834,3.832,3.8325,4
20120901|2012-05-01 09:00,1,3.844,3.8515,3.8355,3.844,21
20120901|2012-05-01 09:30,1,3.845,3.8455,3.8365,3.8445,22
20120901|2012-05-01 10:00,1,3.845,3.846,3.8425,3.845,66
20120901|2012-05-01 10:30,1,3.843,3.844,3.8405,3.841,98
20120901|2012-05-01 11:00,1,3.8415,3.842,3.8415,3.8415,33
20120901|2012-05-01 11:30,1,3.8425,3.8485,3.8425,3.848,59
20120901|2012-05-01 12:00,1,3.8475,3.8475,3.844,3.844,2
20120901|2012-05-01 13:00,1,3.843,3.843,3.843,3.843,1
20120901|2012-05-01 13:30,1,3.845,3.845,3.8445,3.8445,3
20120901|2012-05-01 14:00,1,3.8455,3.8455,3.8455,3.8455,1
20120901|2012-05-01 14:30,1,3.845,3.845,3.845,3.845,1
20120901|2012-05-01 15:00,1,3.8425,3.8425,3.8425,3.8425,1
20120901|2012-05-01 15:30,1,3.841,3.841,3.841,3.841,1
20120901|2012-05-01 19:00,2,3.8375,3.8375,3.8375,3.8375,5
20120901|2012-05-01 19:30,2,3.838,3.838,3.8305,3.8305,7
20120901|2012-05-01 20:00,2,3.826,3.826,3.8145,3.815,235
20120901|2012-05-01 20:30,2,3.8165,3.8165,3.8125,3.813,24
20120901|2012-05-01 21:00,2,3.81,3.8125,3.81,3.8125,19
20120901|2012-05-01 21:30,2,3.816,3.816,3.808,3.808,3
20120901|2012-05-01 22:00,2,3.809,3.809,3.8085,3.8085,3
20120901|2012-05-02 00:00,2,3.8205,3.8205,3.82,3.82,8
20120901|2012-05-02 00:30,2,3.8205,3.8265,3.8195,3.823,28
20120901|2012-05-02 01:00,2,3.823,3.823,3.8205,3.8205,16
20120901|2012-05-02 01:30,2,3.8205,3.8205,3.817,3.818,57
20120901|2012-05-02 02:00,2,3.821,3.8235,3.821,3.8235,4
20120901|2012-05-02 02:30,2,3.8295,3.8295,3.805,3.805,6
20120901|2012-05-02 03:00,2,3.818,3.8185,3.818,3.8185,2
20120901|2012-05-02 04:00,2,3.8215,3.822,3.8165,3.8165,3
20120901|2012-05-02 04:30,2,3.814,3.814,3.811,3.8125,3
20120901|2012-05-02 05:00,2,3.808,3.808,3.806,3.8065,12
20120901|2012-05-02 05:30,2,3.7925,3.7925,3.786,3.786,10
20120901|2012-05-02 06:00,2,3.788,3.7945,3.788,3.7945,3
20120901|2012-05-02 06:30,2,3.7955,3.7955,3.7955,3.7955,2
20120901|2012-05-02 07:00,2,3.781,3.781,3.7785,3.779,8
20120901|2012-05-02 07:30,2,3.7885,3.7885,3.7795,3.7795,82
20120901|2012-05-02 08:00,2,3.78,3.782,3.7785,3.782,76
20120901|2012-05-02 08:30,2,3.7805,3.7845,3.778,3.778,26
20120901|2012-05-02 09:00,2,3.775,3.775,3.77,3.7725,7
20120901|2012-05-02 09:30,2,3.772,3.7815,3.772,3.7815,11
20120901|2012-05-02 10:00,2,3.7795,3.7805,3.7785,3.7785,13
20120901|2012-05-02 10:30,2,3.7795,3.785,3.7795,3.7825,19
20120901|2012-05-02 11:00,2,3.7885,3.7915,3.7885,3.7915,4
20120901|2012-05-02 11:30,2,3.787,3.792,3.7865,3.791,9
20120901|2012-05-02 12:00,2,3.7895,3.7895,3.788,3.788,8
20120901|2012-05-02 14:00,2,3.785,3.785,3.785,3.785,7
20120901|2012-05-02 14:30,2,3.787,3.788,3.787,3.788,2
20120901|2012-05-02 16:00,2,3.79,3.79,3.79,3.79,1
20120901|2012-05-02 18:00,3,3.789,3.789,3.789,3.789,1
20120901|2012-05-02 20:00,3,3.7905,3.7915,3.7865,3.7885,43
20120901|2012-05-02 20:30,3,3.782,3.7845,3.782,3.7845,20
20120901|2012-05-02 21:00,3,3.783,3.783,3.7775,3.778,45
20120901|2012-05-02 21:30,3,3.779,3.779,3.779,3.779,3
20120901|2012-05-02 22:00,3,3.778,3.778,3.778,3.778,2
20120901|2012-05-02 22:30,3,3.778,3.778,3.778,3.778,3
20120901|2012-05-02 23:30,3,3.7765,3.7765,3.776,3.7765,7
20120901|2012-05-03 00:00,3,3.7765,3.7765,3.7745,3.775,16
20120901|2012-05-03 01:00,3,3.7685,3.77,3.767,3.77,28
20120901|2012-05-03 01:30,3,3.7695,3.7695,3.764,3.7645,38
20120901|2012-05-03 02:00,3,3.7645,3.776,3.7645,3.776,29
20120901|2012-05-03 03:00,3,3.771,3.771,3.771,3.771,1
20120901|2012-05-03 03:30,3,3.77,3.772,3.77,3.772,2
20120901|2012-05-03 04:00,3,3.767,3.767,3.767,3.767,1
20120901|2012-05-03 04:30,3,3.7595,3.7595,3.7595,3.7595,3
20120901|2012-05-03 05:00,3,3.761,3.762,3.761,3.762,2
20120901|2012-05-03 05:30,3,3.76,3.76,3.757,3.76,8
20120901|2012-05-03 06:00,3,3.7645,3.7675,3.7645,3.7675,11
20120901|2012-05-03 06:30,3,3.763,3.765,3.763,3.765,11
20120901|2012-05-03 07:00,3,3.76,3.765,3.76,3.765,19
20120901|2012-05-03 07:30,3,3.769,3.7815,3.766,3.7745,42
20120901|2012-05-03 08:00,3,3.7725,3.7725,3.762,3.762,13
20120901|2012-05-03 08:30,3,3.76,3.7665,3.7595,3.7665,14
20120901|2012-05-03 09:00,3,3.758,3.758,3.733,3.742,53
20120901|2012-05-03 09:30,3,3.7415,3.7415,3.739,3.739,20
20120901|2012-05-03 10:00,3,3.744,3.7455,3.7395,3.7455,7
20120901|2012-05-03 10:30,3,3.746,3.746,3.739,3.739,3
20120901|2012-05-03 11:00,3,3.744,3.745,3.741,3.745,30
20120901|2012-05-03 11:30,3,3.744,3.7455,3.74,3.7415,49
20120901|2012-05-03 12:00,3,3.7415,3.7415,3.7415,3.7415,9
20120901|2012-05-03 12:30,3,3.738,3.738,3.737,3.737,6
20120901|2012-05-03 14:30,3,3.74,3.74,3.74,3.74,3
20120901|2012-05-03 15:30,3,3.742,3.742,3.742,3.742,1
20120901|2012-05-03 18:00,4,3.7425,3.7425,3.7425,3.7425,1
20120901|2012-05-03 19:30,4,3.744,3.744,3.7415,3.743,13
20120901|2012-05-03 20:00,4,3.747,3.7525,3.747,3.75,121
20120901|2012-05-03 20:30,4,3.7525,3.7575,3.752,3.7545,35
20120901|2012-05-03 21:00,4,3.7535,3.7545,3.7535,3.7545,4
20120901|2012-05-03 21:30,4,3.756,3.756,3.7535,3.7535,12
20120901|2012-05-03 22:00,4,3.756,3.756,3.756,3.756,2
20120901|2012-05-04 01:30,4,3.7575,3.759,3.757,3.759,40
20120901|2012-05-04 02:00,4,3.7525,3.7525,3.749,3.75,12
20120901|2012-05-04 02:30,4,3.747,3.747,3.7375,3.7375,30
20120901|2012-05-04 03:00,4,3.7405,3.7405,3.74,3.74,25
20120901|2012-05-04 03:30,4,3.74,3.74,3.7315,3.732,48
20120901|2012-05-04 05:00,4,3.746,3.746,3.746,3.746,1
20120901|2012-05-04 05:30,4,3.7535,3.7535,3.7535,3.7535,1
20120901|2012-05-04 06:00,4,3.754,3.755,3.749,3.75,32
20120901|2012-05-04 06:30,4,3.751,3.751,3.744,3.746,26
20120901|2012-05-04 07:00,4,3.7395,3.7425,3.7325,3.742,104
20120901|2012-05-04 07:30,4,3.734,3.7535,3.734,3.7395,34
20120901|2012-05-04 08:00,4,3.7455,3.7455,3.741,3.743,6
20120901|2012-05-04 08:30,4,3.742,3.7525,3.739,3.7525,18
20120901|2012-05-04 09:00,4,3.752,3.757,3.7395,3.7395,47
20120901|2012-05-04 09:30,4,3.7395,3.7405,3.708,3.7125,26
20120901|2012-05-04 10:00,4,3.7095,3.7175,3.7095,3.715,111
20120901|2012-05-04 10:30,4,3.7125,3.7155,3.71,3.7115,22
20120901|2012-05-04 11:00,4,3.718,3.718,3.716,3.7175,18
20120901|2012-05-04 11:30,4,3.7185,3.727,3.7185,3.727,30
20120901|2012-05-04 12:00,4,3.7285,3.7295,3.7255,3.726,9
20120901|2012-05-04 12:30,4,3.724,3.724,3.724,3.724,3
20120901|2012-05-04 13:30,4,3.7215,3.7215,3.7215,3.7215,3
20120901|2012-05-04 14:00,4,3.7235,3.7235,3.7235,3.7235,1
20120901|2012-05-04 14:30,4,3.7225,3.7235,3.7225,3.7235,12
20120901|2012-05-04 16:00,4,3.723,3.724,3.723,3.724,9
20120901|2012-05-06 17:00,7,3.68,3.68,3.68,3.68,1
20120901|2012-05-06 17:30,7,3.6895,3.6895,3.6895,3.6895,1
20120901|2012-05-06 18:00,7,3.6865,3.6865,3.6865,3.6865,12
20120901|2012-05-06 18:30,7,3.685,3.685,3.685,3.685,1
20120901|2012-05-06 19:00,7,3.6825,3.691,3.6825,3.691,6
20120901|2012-05-06 19:30,7,3.693,3.695,3.687,3.687,33
20120901|2012-05-06 20:00,7,3.6965,3.699,3.68,3.68,297
20120901|2012-05-06 20:30,7,3.69,3.69,3.689,3.689,3
20120901|2012-05-06 21:30,7,3.685,3.685,3.684,3.684,17
20120901|2012-05-06 22:00,7,3.69,3.6905,3.689,3.689,66
20120901|2012-05-06 22:30,7,3.688,3.688,3.688,3.688,2
20120901|2012-05-06 23:00,7,3.6895,3.69,3.6895,3.69,2
20120901|2012-05-06 23:30,7,3.691,3.691,3.691,3.691,1
20120901|2012-05-07 00:00,7,3.688,3.689,3.6875,3.689,6
20120901|2012-05-07 00:30,7,3.6865,3.6895,3.685,3.687,28
20120901|2012-05-07 01:00,7,3.6875,3.692,3.6875,3.69,45
20120901|2012-05-07 01:30,7,3.69,3.692,3.69,3.69,8
20120901|2012-05-07 02:00,7,3.691,3.694,3.6895,3.694,16
20120901|2012-05-07 02:30,7,3.6935,3.7005,3.6935,3.6975,54
20120901|2012-05-07 03:30,7,3.704,3.704,3.704,3.704,2
20120901|2012-05-07 04:00,7,3.7065,3.715,3.7065,3.715,8
20120901|2012-05-07 04:30,7,3.7195,3.724,3.7195,3.724,4
20120901|2012-05-07 05:00,7,3.722,3.722,3.722,3.722,3
20120901|2012-05-07 06:00,7,3.718,3.718,3.718,3.718,3
20120901|2012-05-07 06:30,7,3.723,3.723,3.719,3.719,2
20120901|2012-05-07 07:30,7,3.7265,3.736,3.7265,3.729,11
20120901|2012-05-07 08:00,7,3.7315,3.7345,3.7315,3.7345,5
20120901|2012-05-07 08:30,7,3.7355,3.738,3.7355,3.736,12
20120901|2012-05-07 09:00,7,3.7235,3.724,3.7235,3.724,3
20120901|2012-05-07 09:30,7,3.7195,3.7245,3.715,3.724,46
20120901|2012-05-07 10:00,7,3.73,3.73,3.73,3.73,1
20120901|2012-05-07 11:00,7,3.7335,3.736,3.7335,3.736,3
20120901|2012-05-07 11:30,7,3.742,3.78,3.742,3.7785,40
20120901|2012-05-07 12:00,7,3.7765,3.777,3.767,3.767,8
20120901|2012-05-07 12:30,7,3.77,3.771,3.77,3.771,3
20120901|2012-05-07 13:00,7,3.7685,3.7685,3.7655,3.7655,11
20120901|2012-05-07 13:30,7,3.764,3.7655,3.764,3.764,3
20120901|2012-05-07 14:00,7,3.7615,3.7615,3.7615,3.7615,1
20120901|2012-05-07 14:30,7,3.7615,3.762,3.761,3.761,3
20120901|2012-05-07 15:00,7,3.76,3.7615,3.76,3.7615,3
20120901|2012-05-07 17:00,8,3.7665,3.768,3.7665,3.768,3
20120901|2012-05-07 18:30,8,3.762,3.762,3.762,3.762,2
20120901|2012-05-07 19:00,8,3.761,3.7615,3.7485,3.7485,4
20120901|2012-05-07 19:30,8,3.746,3.746,3.743,3.743,20
20120901|2012-05-07 20:00,8,3.743,3.7475,3.739,3.746,371
20120901|2012-05-07 20:30,8,3.744,3.745,3.7435,3.745,67
20120901|2012-05-07 21:00,8,3.744,3.744,3.7425,3.7425,6
20120901|2012-05-07 21:30,8,3.7385,3.743,3.7385,3.743,42
20120901|2012-05-07 22:00,8,3.743,3.743,3.7395,3.7405,31
20120901|2012-05-07 23:00,8,3.7425,3.745,3.7425,3.745,7
20120901|2012-05-07 23:30,8,3.7505,3.7505,3.7465,3.7465,4
20120901|2012-05-08 00:00,8,3.7445,3.746,3.7445,3.746,21
20120901|2012-05-08 00:30,8,3.7455,3.747,3.7445,3.747,26
20120901|2012-05-08 01:00,8,3.7485,3.7485,3.7485,3.7485,1
20120901|2012-05-08 01:30,8,3.739,3.739,3.7305,3.731,16
20120901|2012-05-08 02:30,8,3.718,3.723,3.718,3.723,11
20120901|2012-05-08 03:00,8,3.71,3.71,3.7055,3.7055,7
20120901|2012-05-08 03:30,8,3.707,3.707,3.701,3.701,4
20120901|2012-05-08 04:00,8,3.709,3.709,3.7045,3.7045,4
20120901|2012-05-08 04:30,8,3.7035,3.7035,3.695,3.6965,23
20120901|2012-05-08 05:00,8,3.6985,3.7015,3.6985,3.7015,3
20120901|2012-05-08 05:30,8,3.7035,3.704,3.7035,3.704,2
20120901|2012-05-08 06:00,8,3.705,3.7085,3.705,3.7085,5
20120901|2012-05-08 06:30,8,3.7045,3.718,3.7045,3.718,4
20120901|2012-05-08 07:00,8,3.7195,3.72,3.69,3.69,30
20120901|2012-05-08 07:30,8,3.6875,3.6895,3.6875,3.6895,2
20120901|2012-05-08 08:00,8,3.695,3.698,3.6915,3.6915,8
20120901|2012-05-08 08:30,8,3.6795,3.6825,3.6795,3.681,6
20120901|2012-05-08 09:00,8,3.674,3.676,3.665,3.674,27
20120901|2012-05-08 09:30,8,3.668,3.668,3.663,3.667,11
20120901|2012-05-08 10:00,8,3.666,3.673,3.662,3.673,30
20120901|2012-05-08 10:30,8,3.678,3.691,3.678,3.6865,11
20120901|2012-05-08 11:00,8,3.683,3.6855,3.679,3.679,16
20120901|2012-05-08 11:30,8,3.676,3.686,3.676,3.6805,52
20120901|2012-05-08 12:00,8,3.6795,3.682,3.679,3.682,8
20120901|2012-05-08 12:30,8,3.685,3.688,3.6845,3.6845,3
20120901|2012-05-08 13:00,8,3.6845,3.6845,3.6845,3.6845,4
20120901|2012-05-08 13:30,8,3.686,3.692,3.686,3.692,16
20120901|2012-05-08 14:00,8,3.6955,3.6955,3.6955,3.6955,1
20120901|2012-05-08 14:30,8,3.693,3.693,3.693,3.693,1
20120901|2012-05-08 16:00,8,3.6955,3.6955,3.6945,3.6945,2
20120901|2012-05-08 17:00,9,3.696,3.696,3.696,3.696,2
20120901|2012-05-08 19:00,9,3.6875,3.69,3.6855,3.69,6
20120901|2012-05-08 19:30,9,3.683,3.6845,3.683,3.6845,3
20120901|2012-05-08 20:00,9,3.6895,3.698,3.6895,3.694,201
20120901|2012-05-08 20:30,9,3.694,3.6955,3.6895,3.692,19
20120901|2012-05-08 21:30,9,3.6865,3.6865,3.6715,3.675,20
20120901|2012-05-08 22:00,9,3.677,3.6825,3.677,3.68,4
20120901|2012-05-08 22:30,9,3.674,3.674,3.674,3.674,1
20120901|2012-05-08 23:00,9,3.6695,3.6695,3.669,3.669,3
20120901|2012-05-08 23:30,9,3.6655,3.6655,3.659,3.659,8
20120901|2012-05-09 00:00,9,3.656,3.664,3.656,3.664,12
20120901|2012-05-09 00:30,9,3.6655,3.6705,3.6615,3.6705,23
20120901|2012-05-09 01:00,9,3.6705,3.6785,3.667,3.6785,77
20120901|2012-05-09 01:30,9,3.681,3.6815,3.676,3.676,31
20120901|2012-05-09 02:00,9,3.6675,3.6675,3.6655,3.6655,2
20120901|2012-05-09 02:30,9,3.676,3.676,3.676,3.676,1
20120901|2012-05-09 03:00,9,3.678,3.685,3.678,3.685,2
20120901|2012-05-09 03:30,9,3.6745,3.6745,3.672,3.672,8
20120901|2012-05-09 04:00,9,3.662,3.662,3.658,3.658,5
20120901|2012-05-09 04:30,9,3.657,3.657,3.6425,3.645,19
20120901|2012-05-09 05:00,9,3.6425,3.645,3.64,3.642,17
20120901|2012-05-09 05:30,9,3.647,3.647,3.643,3.643,14
20120901|2012-05-09 06:00,9,3.6385,3.6385,3.623,3.623,5
20120901|2012-05-09 06:30,9,3.628,3.635,3.6275,3.6325,10
20120901|2012-05-09 07:00,9,3.6285,3.6285,3.6155,3.621,50
20120901|2012-05-09 07:30,9,3.621,3.6335,3.621,3.629,22
20120901|2012-05-09 08:00,9,3.629,3.6355,3.629,3.6355,6
20120901|2012-05-09 08:30,9,3.631,3.6325,3.626,3.627,11
20120901|2012-05-09 09:00,9,3.637,3.637,3.6235,3.624,12
20120901|2012-05-09 09:30,9,3.634,3.6425,3.634,3.6375,25
20120901|2012-05-09 10:00,9,3.638,3.656,3.6375,3.656,13
20120901|2012-05-09 10:30,9,3.6615,3.665,3.6595,3.66,17
20120901|2012-05-09 11:00,9,3.66,3.66,3.6555,3.658,7
20120901|2012-05-09 11:30,9,3.6555,3.6645,3.654,3.6615,175
20120901|2012-05-09 12:00,9,3.6615,3.6735,3.6605,3.6735,21
20120901|2012-05-09 12:30,9,3.6725,3.68,3.6725,3.68,14
20120901|2012-05-09 13:00,9,3.67,3.67,3.67,3.67,1
20120901|2012-05-09 13:30,9,3.6725,3.6725,3.6725,3.6725,1
20120901|2012-05-09 14:00,9,3.664,3.664,3.664,3.664,6
20120901|2012-05-09 15:00,9,3.667,3.6675,3.667,3.667,4
20120901|2012-05-09 15:30,9,3.6675,3.6675,3.667,3.667,2
20120901|2012-05-09 18:00,10,3.667,3.667,3.667,3.667,7
20120901|2012-05-09 18:30,10,3.6635,3.6635,3.663,3.663,2
20120901|2012-05-09 19:00,10,3.6625,3.6625,3.6545,3.657,5
20120901|2012-05-09 19:30,10,3.6665,3.6715,3.6665,3.6715,9
20120901|2012-05-09 20:00,10,3.672,3.6745,3.671,3.674,45
20120901|2012-05-09 20:30,10,3.6755,3.682,3.6755,3.68,30
20120901|2012-05-09 21:00,10,3.6835,3.6835,3.6835,3.6835,2
20120901|2012-05-09 21:30,10,3.685,3.688,3.685,3.688,6
20120901|2012-05-09 22:00,10,3.6805,3.6805,3.669,3.6715,34
20120901|2012-05-09 23:30,10,3.681,3.683,3.6805,3.683,4
20120901|2012-05-10 00:00,10,3.687,3.6895,3.687,3.6895,22
20120901|2012-05-10 00:30,10,3.6845,3.6895,3.6845,3.6885,10
20120901|2012-05-10 01:30,10,3.691,3.695,3.691,3.695,23
20120901|2012-05-10 03:00,10,3.69,3.69,3.672,3.672,6
20120901|2012-05-10 03:30,10,3.67,3.677,3.67,3.6765,5
20120901|2012-05-10 04:00,10,3.67,3.67,3.6585,3.6585,3
20120901|2012-05-10 04:30,10,3.656,3.656,3.656,3.656,11
20120901|2012-05-10 05:00,10,3.652,3.658,3.6465,3.658,63
20120901|2012-05-10 05:30,10,3.663,3.668,3.6625,3.668,6
20120901|2012-05-10 06:00,10,3.665,3.6655,3.665,3.6655,2
20120901|2012-05-10 06:30,10,3.677,3.6815,3.676,3.6815,6
20120901|2012-05-10 07:00,10,3.6835,3.6925,3.681,3.6925,102
20120901|2012-05-10 07:30,10,3.6925,3.7075,3.6925,3.7005,34
20120901|2012-05-10 08:00,10,3.695,3.7145,3.695,3.7145,103
20120901|2012-05-10 08:30,10,3.7095,3.71,3.704,3.7085,76
20120901|2012-05-10 09:00,10,3.702,3.703,3.6915,3.6915,6
20120901|2012-05-10 09:30,10,3.688,3.694,3.6835,3.6835,26
20120901|2012-05-10 10:00,10,3.682,3.688,3.6795,3.688,14
20120901|2012-05-10 10:30,10,3.6965,3.6965,3.6885,3.6885,16
20120901|2012-05-10 11:00,10,3.684,3.688,3.684,3.688,16
20120901|2012-05-10 11:30,10,3.6905,3.693,3.6905,3.693,9
20120901|2012-05-10 12:00,10,3.694,3.6955,3.694,3.6955,2
20120901|2012-05-10 12:30,10,3.695,3.695,3.695,3.695,2
20120901|2012-05-10 13:00,10,3.6935,3.6935,3.691,3.691,3
20120901|2012-05-10 13:30,10,3.69,3.69,3.688,3.688,3
20120901|2012-05-10 15:00,10,3.6865,3.6865,3.6865,3.6865,4
20120901|2012-05-10 15:30,10,3.6865,3.6865,3.68,3.68,5
20120901|2012-05-10 17:00,11,3.674,3.674,3.674,3.674,3
20120901|2012-05-10 18:00,11,3.678,3.6805,3.678,3.6805,2
20120901|2012-05-10 18:30,11,3.6755,3.6755,3.67,3.67,4
20120901|2012-05-10 19:00,11,3.67,3.67,3.6685,3.6685,2
20120901|2012-05-10 19:30,11,3.678,3.685,3.678,3.685,5
20120901|2012-05-10 20:00,11,3.68,3.6815,3.6645,3.6645,104
20120901|2012-05-10 21:00,11,3.673,3.673,3.6725,3.6725,4
20120901|2012-05-10 21:30,11,3.6795,3.6795,3.674,3.674,3
20120901|2012-05-10 22:30,11,3.6775,3.6775,3.6775,3.6775,1
20120901|2012-05-10 23:30,11,3.668,3.668,3.668,3.668,3
20120901|2012-05-11 00:00,11,3.677,3.677,3.677,3.677,1
20120901|2012-05-11 00:30,11,3.6695,3.6695,3.6645,3.6685,18
20120901|2012-05-11 01:00,11,3.662,3.662,3.6615,3.6615,8
20120901|2012-05-11 02:00,11,3.6615,3.6615,3.6435,3.6435,31
20120901|2012-05-11 02:30,11,3.6385,3.6475,3.6385,3.6475,68
20120901|2012-05-11 03:00,11,3.6515,3.6515,3.6515,3.6515,1
20120901|2012-05-11 03:30,11,3.66,3.66,3.6545,3.655,6
20120901|2012-05-11 04:00,11,3.6455,3.6455,3.6455,3.6455,2
20120901|2012-05-11 04:30,11,3.6425,3.6425,3.641,3.641,2
20120901|2012-05-11 05:00,11,3.6415,3.648,3.6415,3.645,4
20120901|2012-05-11 05:30,11,3.6375,3.6375,3.6275,3.63,19
20120901|2012-05-11 06:00,11,3.628,3.628,3.62,3.6275,39
20120901|2012-05-11 06:30,11,3.63,3.632,3.63,3.631,11
20120901|2012-05-11 07:00,11,3.6245,3.6285,3.6245,3.6285,4
20120901|2012-05-11 07:30,11,3.6285,3.6385,3.628,3.6385,26
20120901|2012-05-11 08:00,11,3.6315,3.6385,3.6315,3.636,13
20120901|2012-05-11 08:30,11,3.638,3.6495,3.6375,3.646,9
20120901|2012-05-11 09:00,11,3.647,3.661,3.647,3.655,23
20120901|2012-05-11 09:30,11,3.655,3.655,3.6525,3.6525,16
20120901|2012-05-11 10:00,11,3.6495,3.653,3.6495,3.653,6
20120901|2012-05-11 10:30,11,3.657,3.66,3.654,3.654,18
20120901|2012-05-11 11:00,11,3.6475,3.651,3.6475,3.651,22
20120901|2012-05-11 11:30,11,3.6495,3.6505,3.649,3.6505,14
20120901|2012-05-11 12:00,11,3.6505,3.6505,3.6335,3.6335,10
20120901|2012-05-11 12:30,11,3.6415,3.6415,3.637,3.637,7
20120901|2012-05-11 13:30,11,3.6325,3.633,3.6325,3.633,7
20120901|2012-05-11 14:00,11,3.6285,3.6285,3.6285,3.6285,1
20120901|2012-05-11 14:30,11,3.6275,3.631,3.6275,3.631,2
20120901|2012-05-13 17:00,14,3.6575,3.6705,3.6505,3.653,88
20120901|2012-05-13 17:30,14,3.6545,3.656,3.6545,3.656,19
20120901|2012-05-13 18:00,14,3.657,3.6575,3.6545,3.6545,11
20120901|2012-05-13 18:30,14,3.6555,3.6575,3.6545,3.6575,46
20120901|2012-05-13 19:00,14,3.653,3.672,3.653,3.672,26
20120901|2012-05-13 19:30,14,3.6675,3.6745,3.6665,3.669,18
20120901|2012-05-13 20:00,14,3.667,3.671,3.6575,3.661,25
20120901|2012-05-13 20:30,14,3.6485,3.6485,3.6125,3.6175,38
20120901|2012-05-13 21:00,14,3.6195,3.6195,3.6175,3.6175,4
20120901|2012-05-13 21:30,14,3.6105,3.616,3.6105,3.613,21
20120901|2012-05-13 22:00,14,3.619,3.619,3.618,3.618,3
20120901|2012-05-13 23:30,14,3.62,3.62,3.616,3.616,11
20120901|2012-05-14 00:00,14,3.614,3.615,3.613,3.615,5
20120901|2012-05-14 00:30,14,3.612,3.612,3.6025,3.6025,39
20120901|2012-05-14 01:00,14,3.6055,3.61,3.6055,3.6075,9
20120901|2012-05-14 01:30,14,3.606,3.6065,3.6035,3.6065,7
20120901|2012-05-14 02:00,14,3.6,3.6,3.5925,3.5935,18
20120901|2012-05-14 02:30,14,3.585,3.588,3.576,3.5875,26
20120901|2012-05-14 03:00,14,3.5845,3.5845,3.5635,3.5635,94
20120901|2012-05-14 03:30,14,3.563,3.5645,3.5515,3.5515,49
20120901|2012-05-14 04:00,14,3.551,3.574,3.5475,3.574,85
20120901|2012-05-14 04:30,14,3.5715,3.5715,3.5635,3.5645,17
20120901|2012-05-14 05:00,14,3.56,3.5675,3.5585,3.5675,6
20120901|2012-05-14 05:30,14,3.5685,3.57,3.5685,3.57,10
20120901|2012-05-14 06:00,14,3.567,3.5735,3.567,3.5735,13
20120901|2012-05-14 06:30,14,3.5755,3.578,3.5745,3.577,10
20120901|2012-05-14 07:00,14,3.5775,3.58,3.565,3.565,25
20120901|2012-05-14 07:30,14,3.565,3.5725,3.564,3.5705,87
20120901|2012-05-14 08:00,14,3.574,3.574,3.567,3.567,33
20120901|2012-05-14 08:30,14,3.566,3.5735,3.554,3.567,35
20120901|2012-05-14 09:00,14,3.5675,3.568,3.559,3.5635,32
20120901|2012-05-14 09:30,14,3.56,3.567,3.56,3.5655,27
20120901|2012-05-14 10:00,14,3.5645,3.572,3.5645,3.572,20
20120901|2012-05-14 10:30,14,3.5705,3.5705,3.561,3.561,28
20120901|2012-05-14 11:00,14,3.564,3.566,3.563,3.566,30
20120901|2012-05-14 11:30,14,3.5645,3.565,3.557,3.557,46
20120901|2012-05-14 12:00,14,3.5565,3.557,3.5475,3.55,171
20120901|2012-05-14 12:30,14,3.55,3.55,3.5485,3.5485,25
20120901|2012-05-14 13:00,14,3.5485,3.5495,3.5465,3.547,19
20120901|2012-05-14 13:30,14,3.541,3.541,3.53,3.53,11
20120901|2012-05-14 14:00,14,3.528,3.5285,3.524,3.524,9
20120901|2012-05-14 14:30,14,3.524,3.524,3.523,3.523,3
20120901|2012-05-14 15:00,14,3.5235,3.524,3.52,3.5205,8
20120901|2012-05-14 15:30,14,3.5185,3.5185,3.51,3.51,3
20120901|2012-05-14 17:00,15,3.517,3.522,3.517,3.522,92
20120901|2012-05-14 17:30,15,3.522,3.525,3.522,3.525,2
20120901|2012-05-14 18:00,15,3.5265,3.5265,3.5265,3.5265,1
20120901|2012-05-14 19:00,15,3.537,3.537,3.532,3.5345,59
20120901|2012-05-14 19:30,15,3.5345,3.536,3.5305,3.536,100
20120901|2012-05-14 20:00,15,3.536,3.539,3.5215,3.5365,218
20120901|2012-05-14 20:30,15,3.536,3.539,3.531,3.539,122
20120901|2012-05-14 21:00,15,3.5395,3.547,3.5395,3.541,22
20120901|2012-05-14 21:30,15,3.538,3.539,3.538,3.539,19
20120901|2012-05-14 22:00,15,3.5405,3.543,3.539,3.5405,19
20120901|2012-05-14 22:30,15,3.54,3.541,3.54,3.541,3
20120901|2012-05-14 23:30,15,3.5385,3.5385,3.5295,3.53,19
20120901|2012-05-15 00:00,15,3.5315,3.5315,3.531,3.531,3
20120901|2012-05-15 00:30,15,3.531,3.534,3.525,3.534,21
20120901|2012-05-15 01:00,15,3.5335,3.543,3.5335,3.5415,16
20120901|2012-05-15 01:30,15,3.5395,3.553,3.5395,3.5525,28
20120901|2012-05-15 02:00,15,3.5535,3.555,3.552,3.5545,16
20120901|2012-05-15 02:30,15,3.557,3.5625,3.557,3.561,12
20120901|2012-05-15 03:00,15,3.5535,3.5535,3.546,3.546,49
20120901|2012-05-15 03:30,15,3.5455,3.5455,3.538,3.543,35
20120901|2012-05-15 04:00,15,3.5495,3.5505,3.5495,3.5505,20
20120901|2012-05-15 04:30,15,3.5435,3.5435,3.5345,3.5435,50
20120901|2012-05-15 05:30,15,3.542,3.542,3.542,3.542,1
20120901|2012-05-15 06:00,15,3.5435,3.5435,3.543,3.543,4
20120901|2012-05-15 06:30,15,3.5495,3.5495,3.54,3.546,103
20120901|2012-05-15 07:00,15,3.548,3.5485,3.543,3.545,8
20120901|2012-05-15 07:30,15,3.5485,3.5485,3.5265,3.5265,76
20120901|2012-05-15 08:00,15,3.528,3.5285,3.5185,3.5285,57
20120901|2012-05-15 08:30,15,3.5325,3.5325,3.52,3.5275,17
20120901|2012-05-15 09:00,15,3.53,3.538,3.522,3.533,19
20120901|2012-05-15 09:30,15,3.5345,3.535,3.5225,3.5225,69
20120901|2012-05-15 10:00,15,3.522,3.522,3.5085,3.51,22
20120901|2012-05-15 10:30,15,3.5145,3.5225,3.5145,3.5195,7
20120901|2012-05-15 11:00,15,3.524,3.526,3.524,3.524,5
20120901|2012-05-15 11:30,15,3.53,3.53,3.5215,3.525,27
20120901|2012-05-15 12:00,15,3.524,3.525,3.524,3.525,18
20120901|2012-05-15 12:30,15,3.5225,3.523,3.519,3.519,8
20120901|2012-05-15 13:00,15,3.5225,3.5225,3.5215,3.5225,3
20120901|2012-05-15 13:30,15,3.5165,3.5175,3.5165,3.5175,2
20120901|2012-05-15 14:00,15,3.5145,3.5145,3.5,3.5,22
20120901|2012-05-15 14:30,15,3.495,3.4995,3.495,3.496,23
20120901|2012-05-15 15:30,15,3.501,3.5065,3.501,3.506,5
20120901|2012-05-15 16:00,15,3.5015,3.5015,3.5005,3.5005,3
20120901|2012-05-15 17:00,16,3.5095,3.5095,3.506,3.5065,13
20120901|2012-05-15 17:30,16,3.505,3.509,3.5045,3.509,8
20120901|2012-05-15 18:00,16,3.5095,3.5095,3.5095,3.5095,9
20120901|2012-05-15 18:30,16,3.5095,3.5095,3.508,3.508,28
20120901|2012-05-15 19:00,16,3.5085,3.5085,3.499,3.499,36
20120901|2012-05-15 19:30,16,3.499,3.511,3.499,3.509,58
20120901|2012-05-15 20:00,16,3.51,3.52,3.5065,3.5125,71
20120901|2012-05-15 20:30,16,3.511,3.512,3.507,3.5095,25
20120901|2012-05-15 21:00,16,3.5095,3.5095,3.5015,3.5045,39
20120901|2012-05-15 21:30,16,3.504,3.5065,3.502,3.5065,28
20120901|2012-05-15 22:00,16,3.505,3.5085,3.4995,3.4995,4
20120901|2012-05-15 22:30,16,3.5,3.5,3.4865,3.4865,11
20120901|2012-05-15 23:00,16,3.4885,3.4925,3.4845,3.4845,15
20120901|2012-05-15 23:30,16,3.4845,3.4885,3.4845,3.4885,3
20120901|2012-05-16 00:00,16,3.4865,3.4865,3.4865,3.4865,1
20120901|2012-05-16 00:30,16,3.4845,3.487,3.4845,3.485,4
20120901|2012-05-16 01:00,16,3.482,3.482,3.469,3.469,40
20120901|2012-05-16 01:30,16,3.4685,3.4715,3.463,3.4635,92
20120901|2012-05-16 02:00,16,3.4615,3.4645,3.4595,3.4645,8
20120901|2012-05-16 02:30,16,3.464,3.4675,3.4635,3.4675,16
20120901|2012-05-16 03:00,16,3.4715,3.4755,3.465,3.4755,117
20120901|2012-05-16 03:30,16,3.473,3.473,3.467,3.467,3
20120901|2012-05-16 04:00,16,3.4755,3.476,3.4755,3.476,5
20120901|2012-05-16 04:30,16,3.466,3.4705,3.466,3.467,4
20120901|2012-05-16 05:00,16,3.461,3.4685,3.461,3.4685,6
20120901|2012-05-16 05:30,16,3.4635,3.467,3.4635,3.467,5
20120901|2012-05-16 06:00,16,3.4635,3.473,3.462,3.4715,30
20120901|2012-05-16 06:30,16,3.47,3.48,3.469,3.478,10
20120901|2012-05-16 07:00,16,3.479,3.4825,3.477,3.4825,35
20120901|2012-05-16 07:30,16,3.4825,3.4835,3.4785,3.4785,15
20120901|2012-05-16 08:00,16,3.487,3.49,3.487,3.487,4
20120901|2012-05-16 08:30,16,3.486,3.504,3.4795,3.5015,16
20120901|2012-05-16 09:00,16,3.504,3.514,3.5005,3.505,47
20120901|2012-05-16 09:30,16,3.508,3.508,3.496,3.496,11
20120901|2012-05-16 10:00,16,3.4915,3.4915,3.47,3.4835,22
20120901|2012-05-16 10:30,16,3.4825,3.483,3.4735,3.4755,9
20120901|2012-05-16 11:00,16,3.4765,3.4795,3.4765,3.4795,2
20120901|2012-05-16 11:30,16,3.483,3.487,3.481,3.4865,18
20120901|2012-05-16 12:00,16,3.4855,3.4855,3.4765,3.4765,6
20120901|2012-05-16 12:30,16,3.4755,3.4755,3.4635,3.4715,7
20120901|2012-05-16 13:00,16,3.479,3.483,3.4675,3.475,14
20120901|2012-05-16 14:00,16,3.476,3.478,3.476,3.478,4
20120901|2012-05-16 14:30,16,3.4765,3.4765,3.471,3.4725,6
20120901|2012-05-16 15:30,16,3.475,3.475,3.475,3.475,1
20120901|2012-05-16 16:00,16,3.4745,3.4765,3.474,3.4765,9
20120901|2012-05-16 17:00,17,3.484,3.4845,3.4775,3.4775,5
20120901|2012-05-16 18:30,17,3.484,3.4895,3.484,3.4895,3
20120901|2012-05-16 19:00,17,3.4915,3.505,3.4915,3.505,12
20120901|2012-05-16 19:30,17,3.493,3.496,3.4915,3.496,11
20120901|2012-05-16 20:00,17,3.506,3.5065,3.4945,3.4975,28
20120901|2012-05-16 20:30,17,3.4975,3.4975,3.496,3.496,4
20120901|2012-05-16 21:00,17,3.483,3.483,3.483,3.483,1
20120901|2012-05-16 21:30,17,3.4885,3.497,3.4885,3.495,55
20120901|2012-05-17 00:00,17,3.512,3.512,3.512,3.512,4
20120901|2012-05-17 00:30,17,3.517,3.5255,3.517,3.522,26
20120901|2012-05-17 01:00,17,3.5245,3.5245,3.524,3.524,2
20120901|2012-05-17 01:30,17,3.5185,3.5195,3.5135,3.517,17
20120901|2012-05-17 02:00,17,3.5095,3.5095,3.5075,3.5075,3
20120901|2012-05-17 02:30,17,3.5085,3.515,3.508,3.508,28
20120901|2012-05-17 03:00,17,3.5075,3.5105,3.501,3.501,5
20120901|2012-05-17 03:30,17,3.515,3.515,3.513,3.513,3
20120901|2012-05-17 04:00,17,3.502,3.502,3.502,3.502,2
20120901|2012-05-17 04:30,17,3.5025,3.504,3.5025,3.504,4
20120901|2012-05-17 05:00,17,3.498,3.498,3.483,3.487,14
20120901|2012-05-17 05:30,17,3.483,3.4865,3.483,3.4865,9
20120901|2012-05-17 06:00,17,3.486,3.486,3.48,3.48,14
20120901|2012-05-17 06:30,17,3.483,3.4855,3.476,3.482,17
20120901|2012-05-17 07:00,17,3.4895,3.4915,3.485,3.485,6
20120901|2012-05-17 07:30,17,3.483,3.491,3.483,3.491,5
20120901|2012-05-17 08:00,17,3.494,3.4955,3.4885,3.4925,18
20120901|2012-05-17 08:30,17,3.4845,3.4845,3.4635,3.473,45
20120901|2012-05-17 09:00,17,3.4715,3.49,3.46,3.477,50
20120901|2012-05-17 09:30,17,3.475,3.482,3.4685,3.47,35
20120901|2012-05-17 10:00,17,3.4785,3.4785,3.473,3.4735,13
20120901|2012-05-17 10:30,17,3.4755,3.479,3.4715,3.476,15
20120901|2012-05-17 11:00,17,3.476,3.4815,3.473,3.4815,15
20120901|2012-05-17 11:30,17,3.4775,3.489,3.4775,3.4855,20
20120901|2012-05-17 12:00,17,3.485,3.4905,3.485,3.49,25
20120901|2012-05-17 12:30,17,3.485,3.485,3.485,3.485,2
20120901|2012-05-17 13:00,17,3.484,3.484,3.484,3.484,1
20120901|2012-05-17 13:30,17,3.484,3.484,3.476,3.476,3
20120901|2012-05-17 14:00,17,3.4825,3.4825,3.4745,3.4745,9
20120901|2012-05-17 14:30,17,3.474,3.474,3.4655,3.4675,9
20120901|2012-05-17 15:00,17,3.4655,3.4655,3.4655,3.4655,4
20120901|2012-05-17 15:30,17,3.4685,3.471,3.4665,3.4695,11
20120901|2012-05-17 17:00,18,3.4705,3.4705,3.4705,3.4705,1
20120901|2012-05-17 17:30,18,3.4695,3.47,3.4675,3.4675,5
20120901|2012-05-17 18:00,18,3.4725,3.4725,3.4725,3.4725,3
20120901|2012-05-17 18:30,18,3.4725,3.4755,3.472,3.4755,7
20120901|2012-05-17 19:00,18,3.4745,3.48,3.4745,3.48,3
20120901|2012-05-17 19:30,18,3.4745,3.4825,3.4745,3.479,19
20120901|2012-05-17 20:00,18,3.4805,3.487,3.4725,3.473,55
20120901|2012-05-17 20:30,18,3.476,3.4955,3.475,3.492,116
20120901|2012-05-17 21:00,18,3.494,3.494,3.494,3.494,1
20120901|2012-05-17 21:30,18,3.4885,3.491,3.481,3.491,13
20120901|2012-05-17 22:00,18,3.495,3.5,3.4945,3.4945,11
20120901|2012-05-17 22:30,18,3.4945,3.4945,3.4945,3.4945,2
20120901|2012-05-17 23:00,18,3.49,3.49,3.49,3.49,5
20120901|2012-05-17 23:30,18,3.477,3.477,3.4725,3.4725,3
20120901|2012-05-18 00:00,18,3.474,3.474,3.46,3.4655,20
20120901|2012-05-18 00:30,18,3.46,3.477,3.46,3.475,74
20120901|2012-05-18 01:00,18,3.4765,3.4765,3.473,3.473,11
20120901|2012-05-18 01:30,18,3.469,3.4705,3.4685,3.4705,6
20120901|2012-05-18 02:00,18,3.479,3.487,3.479,3.487,2
20120901|2012-05-18 02:30,18,3.49,3.49,3.489,3.489,4
20120901|2012-05-18 03:00,18,3.49,3.49,3.49,3.49,2
20120901|2012-05-18 03:30,18,3.5015,3.511,3.5015,3.5065,6
20120901|2012-05-18 04:00,18,3.5015,3.5015,3.496,3.5,7
20120901|2012-05-18 04:30,18,3.503,3.515,3.503,3.514,18
20120901|2012-05-18 05:00,18,3.5135,3.5135,3.5135,3.5135,1
20120901|2012-05-18 05:30,18,3.5165,3.5165,3.5155,3.5155,2
20120901|2012-05-18 06:00,18,3.519,3.5235,3.5185,3.52,20
20120901|2012-05-18 06:30,18,3.517,3.517,3.5115,3.5115,5
20120901|2012-05-18 07:00,18,3.5095,3.5095,3.5055,3.507,3
20120901|2012-05-18 07:30,18,3.512,3.5125,3.5025,3.5115,14
20120901|2012-05-18 08:00,18,3.503,3.503,3.5,3.502,9
20120901|2012-05-18 08:30,18,3.502,3.5065,3.4965,3.5045,7
20120901|2012-05-18 09:00,18,3.5025,3.508,3.501,3.503,6
20120901|2012-05-18 09:30,18,3.502,3.51,3.502,3.5075,9
20120901|2012-05-18 10:00,18,3.507,3.507,3.503,3.505,7
20120901|2012-05-18 10:30,18,3.5,3.5,3.478,3.48,12
20120901|2012-05-18 11:00,18,3.4835,3.4835,3.48,3.483,12
20120901|2012-05-18 11:30,18,3.4765,3.48,3.475,3.476,20
20120901|2012-05-18 12:00,18,3.475,3.476,3.475,3.4755,28
20120901|2012-05-18 12:30,18,3.475,3.476,3.4715,3.473,5
20120901|2012-05-18 13:00,18,3.4675,3.4675,3.464,3.464,6
20120901|2012-05-18 13:30,18,3.462,3.462,3.4465,3.45,12
20120901|2012-05-18 14:00,18,3.458,3.458,3.455,3.455,6
20120901|2012-05-18 14:30,18,3.4495,3.4495,3.442,3.442,3
20120901|2012-05-18 15:00,18,3.447,3.447,3.44,3.44,12
20120901|2012-05-18 16:00,18,3.454,3.454,3.454,3.454,1
20120901|2012-05-20 17:00,21,3.4565,3.4575,3.446,3.446,18
20120901|2012-05-20 17:30,21,3.447,3.447,3.446,3.446,9
20120901|2012-05-20 18:30,21,3.465,3.465,3.465,3.465,4
20120901|2012-05-20 19:00,21,3.476,3.477,3.476,3.477,5
20120901|2012-05-20 19:30,21,3.4805,3.482,3.48,3.482,7
20120901|2012-05-20 20:00,21,3.4885,3.5,3.483,3.5,73
20120901|2012-05-20 20:30,21,3.502,3.502,3.498,3.502,70
20120901|2012-05-20 21:00,21,3.5025,3.5035,3.5025,3.503,6
20120901|2012-05-20 21:30,21,3.498,3.5,3.497,3.5,11
20120901|2012-05-20 22:00,21,3.5065,3.5065,3.5065,3.5065,1
20120901|2012-05-20 23:00,21,3.509,3.509,3.5055,3.5055,7
20120901|2012-05-21 00:00,21,3.504,3.504,3.501,3.5035,6
20120901|2012-05-21 00:30,21,3.504,3.509,3.504,3.505,9
20120901|2012-05-21 01:00,21,3.5085,3.5085,3.5045,3.5045,4
20120901|2012-05-21 01:30,21,3.5,3.502,3.496,3.502,14
20120901|2012-05-21 03:00,21,3.523,3.529,3.5215,3.524,51
20120901|2012-05-21 03:30,21,3.521,3.521,3.5125,3.514,14
20120901|2012-05-21 04:00,21,3.5085,3.5105,3.507,3.5105,6
20120901|2012-05-21 04:30,21,3.503,3.505,3.5025,3.505,10
20120901|2012-05-21 05:00,21,3.501,3.505,3.501,3.505,8
20120901|2012-05-21 05:30,21,3.505,3.508,3.5045,3.505,8
20120901|2012-05-21 06:00,21,3.506,3.506,3.5055,3.5055,4
20120901|2012-05-21 06:30,21,3.5055,3.508,3.4985,3.4985,10
20120901|2012-05-21 07:00,21,3.498,3.5025,3.49,3.492,200
20120901|2012-05-21 07:30,21,3.488,3.495,3.488,3.493,6
20120901|2012-05-21 08:00,21,3.493,3.493,3.485,3.485,13
20120901|2012-05-21 08:30,21,3.487,3.4915,3.487,3.4905,6
20120901|2012-05-21 09:00,21,3.499,3.5015,3.499,3.501,15
20120901|2012-05-21 09:30,21,3.5035,3.5165,3.5035,3.5135,23
20120901|2012-05-21 10:00,21,3.5115,3.5145,3.5005,3.5025,12
20120901|2012-05-21 10:30,21,3.5055,3.509,3.5055,3.509,13
20120901|2012-05-21 11:00,21,3.5045,3.506,3.5045,3.506,3
20120901|2012-05-21 11:30,21,3.5085,3.509,3.502,3.508,12
20120901|2012-05-21 12:00,21,3.508,3.5095,3.505,3.505,8
20120901|2012-05-21 12:30,21,3.506,3.5075,3.506,3.5075,3
20120901|2012-05-21 13:00,21,3.5105,3.5105,3.5065,3.5065,2
20120901|2012-05-21 13:30,21,3.507,3.5145,3.505,3.5145,10
20120901|2012-05-21 14:00,21,3.52,3.525,3.52,3.524,9
20120901|2012-05-21 14:30,21,3.5235,3.5395,3.523,3.536,18
20120901|2012-05-21 15:00,21,3.538,3.538,3.538,3.538,2
20120901|2012-05-21 15:30,21,3.538,3.543,3.538,3.543,46
20120901|2012-05-21 17:00,22,3.5375,3.539,3.5375,3.5385,3
20120901|2012-05-21 18:00,22,3.5375,3.5375,3.537,3.537,15
20120901|2012-05-21 18:30,22,3.536,3.536,3.533,3.533,16
20120901|2012-05-21 19:00,22,3.532,3.5335,3.528,3.528,42
20120901|2012-05-21 19:30,22,3.532,3.535,3.5235,3.5235,35
20120901|2012-05-21 20:00,22,3.5215,3.525,3.5205,3.525,5
20120901|2012-05-21 20:30,22,3.5205,3.5205,3.5205,3.5205,1
20120901|2012-05-21 22:00,22,3.5225,3.5225,3.5215,3.5215,4
20120901|2012-05-21 23:30,22,3.515,3.515,3.515,3.515,1
20120901|2012-05-22 00:30,22,3.5225,3.5245,3.522,3.5245,9
20120901|2012-05-22 01:00,22,3.523,3.5235,3.523,3.523,30
20120901|2012-05-22 01:30,22,3.523,3.5235,3.521,3.5225,45
20120901|2012-05-22 02:00,22,3.52,3.5205,3.5195,3.5205,3
20120901|2012-05-22 02:30,22,3.5115,3.522,3.511,3.522,5
20120901|2012-05-22 03:30,22,3.512,3.512,3.51,3.51,3
20120901|2012-05-22 04:00,22,3.503,3.5045,3.4995,3.5,79
20120901|2012-05-22 06:00,22,3.494,3.503,3.494,3.503,2
20120901|2012-05-22 06:30,22,3.5,3.513,3.5,3.51,7
20120901|2012-05-22 07:00,22,3.5105,3.5105,3.5085,3.5085,6
20120901|2012-05-22 07:30,22,3.5025,3.503,3.4955,3.503,16
20120901|2012-05-22 08:00,22,3.507,3.508,3.507,3.508,11
20120901|2012-05-22 08:30,22,3.4965,3.506,3.4965,3.5035,9
20120901|2012-05-22 09:00,22,3.5045,3.5205,3.504,3.5155,25
20120901|2012-05-22 09:30,22,3.519,3.521,3.5105,3.511,47
20120901|2012-05-22 10:00,22,3.5135,3.5135,3.507,3.5075,17
20120901|2012-05-22 10:30,22,3.505,3.506,3.5,3.502,75
20120901|2012-05-22 11:00,22,3.5,3.5015,3.493,3.5015,25
20120901|2012-05-22 11:30,22,3.497,3.4985,3.496,3.496,33
20120901|2012-05-22 12:00,22,3.494,3.497,3.492,3.4945,86
20120901|2012-05-22 12:30,22,3.4925,3.4995,3.492,3.4995,32
20120901|2012-05-22 13:00,22,3.4985,3.5025,3.49,3.49,16
20120901|2012-05-22 13:30,22,3.4915,3.4915,3.4875,3.4875,11
20120901|2012-05-22 14:00,22,3.481,3.481,3.481,3.481,4
20120901|2012-05-22 14:30,22,3.4775,3.4775,3.4605,3.466,19
20120901|2012-05-22 15:00,22,3.474,3.474,3.4715,3.473,8
20120901|2012-05-22 15:30,22,3.473,3.4735,3.473,3.4735,7
20120901|2012-05-22 18:00,23,3.4825,3.485,3.4825,3.484,3
20120901|2012-05-22 18:30,23,3.4795,3.4795,3.4745,3.4745,8
20120901|2012-05-22 19:00,23,3.478,3.478,3.472,3.472,9
20120901|2012-05-22 19:30,23,3.4705,3.4705,3.469,3.4705,4
20120901|2012-05-22 20:00,23,3.4695,3.4695,3.4695,3.4695,1
20120901|2012-05-22 20:30,23,3.475,3.476,3.475,3.476,6
20120901|2012-05-22 21:00,23,3.477,3.477,3.4665,3.4665,39
20120901|2012-05-22 22:00,23,3.4745,3.4765,3.471,3.471,38
20120901|2012-05-22 23:00,23,3.468,3.4685,3.4655,3.4655,6
20120901|2012-05-22 23:30,23,3.465,3.465,3.455,3.455,282
20120901|2012-05-23 00:00,23,3.455,3.457,3.447,3.4495,299
20120901|2012-05-23 00:30,23,3.451,3.455,3.446,3.455,17
20120901|2012-05-23 01:00,23,3.4505,3.4505,3.4455,3.4455,6
20120901|2012-05-23 01:30,23,3.451,3.451,3.451,3.451,1
20120901|2012-05-23 02:00,23,3.45,3.45,3.45,3.45,1
20120901|2012-05-23 02:30,23,3.4595,3.461,3.451,3.454,113
20120901|2012-05-23 03:00,23,3.449,3.449,3.433,3.4345,14
20120901|2012-05-23 03:30,23,3.434,3.437,3.433,3.4345,6
20120901|2012-05-23 04:00,23,3.433,3.435,3.431,3.435,30
20120901|2012-05-23 04:30,23,3.437,3.4405,3.4355,3.4355,8
20120901|2012-05-23 05:00,23,3.4385,3.4385,3.4385,3.4385,1
20120901|2012-05-23 05:30,23,3.4365,3.4385,3.4355,3.4385,4
20120901|2012-05-23 06:00,23,3.439,3.444,3.438,3.444,26
20120901|2012-05-23 06:30,23,3.442,3.442,3.435,3.442,56
20120901|2012-05-23 07:00,23,3.438,3.438,3.4305,3.4305,71
20120901|2012-05-23 07:30,23,3.4325,3.44,3.4325,3.44,3
20120901|2012-05-23 08:00,23,3.4415,3.443,3.434,3.4355,40
20120901|2012-05-23 08:30,23,3.4365,3.4365,3.422,3.4265,9
20120901|2012-05-23 09:00,23,3.4265,3.429,3.4,3.4025,29
20120901|2012-05-23 09:30,23,3.4045,3.4115,3.395,3.407,49
20120901|2012-05-23 10:00,23,3.4055,3.418,3.4055,3.4075,31
20120901|2012-05-23 10:30,23,3.4085,3.414,3.405,3.41,18
20120901|2012-05-23 11:00,23,3.4045,3.4045,3.4025,3.404,7
20120901|2012-05-23 11:30,23,3.4005,3.4085,3.4005,3.4045,123
20120901|2012-05-23 12:00,23,3.405,3.4145,3.405,3.4145,7
20120901|2012-05-23 12:30,23,3.418,3.424,3.418,3.424,4
20120901|2012-05-23 13:00,23,3.4205,3.4205,3.42,3.42,4
20120901|2012-05-23 13:30,23,3.4225,3.4285,3.4225,3.4285,4
20120901|2012-05-23 14:00,23,3.432,3.432,3.432,3.432,1
20120901|2012-05-23 14:30,23,3.4345,3.446,3.4345,3.446,4
20120901|2012-05-23 15:00,23,3.4495,3.471,3.4475,3.4605,21
20120901|2012-05-23 15:30,23,3.459,3.459,3.454,3.454,3
20120901|2012-05-23 16:00,23,3.456,3.458,3.456,3.458,8
20120901|2012-05-23 17:00,24,3.4525,3.4525,3.4525,3.4525,1
20120901|2012-05-23 18:00,24,3.4425,3.4425,3.44,3.44,3
20120901|2012-05-23 18:30,24,3.444,3.444,3.429,3.429,9
20120901|2012-05-23 19:00,24,3.434,3.4405,3.434,3.4405,3
20120901|2012-05-23 19:30,24,3.43,3.4375,3.43,3.4375,9
20120901|2012-05-23 20:00,24,3.447,3.4505,3.4415,3.4415,77
20120901|2012-05-23 20:30,24,3.4495,3.4495,3.444,3.446,27
20120901|2012-05-23 21:00,24,3.4455,3.447,3.4385,3.44,19
20120901|2012-05-23 22:00,24,3.4365,3.437,3.4365,3.437,2
20120901|2012-05-23 22:30,24,3.43,3.4325,3.43,3.4325,3
20120901|2012-05-23 23:00,24,3.4235,3.4235,3.4235,3.4235,1
20120901|2012-05-23 23:30,24,3.4185,3.42,3.4185,3.42,3
20120901|2012-05-24 00:00,24,3.4205,3.4245,3.4205,3.4245,2
20120901|2012-05-24 00:30,24,3.4225,3.4385,3.4225,3.438,4
20120901|2012-05-24 01:00,24,3.435,3.4355,3.4345,3.4345,42
20120901|2012-05-24 01:30,24,3.436,3.4475,3.435,3.4465,40
20120901|2012-05-24 02:00,24,3.436,3.436,3.4305,3.4305,62
20120901|2012-05-24 02:30,24,3.43,3.43,3.417,3.417,8
20120901|2012-05-24 03:00,24,3.415,3.425,3.415,3.4225,5
20120901|2012-05-24 04:00,24,3.43,3.436,3.43,3.436,6
20120901|2012-05-24 04:30,24,3.4375,3.44,3.4375,3.44,3
20120901|2012-05-24 05:00,24,3.445,3.45,3.4445,3.45,11
20120901|2012-05-24 05:30,24,3.449,3.45,3.448,3.45,17
20120901|2012-05-24 06:00,24,3.451,3.4525,3.449,3.4505,21
20120901|2012-05-24 06:30,24,3.447,3.4555,3.447,3.45,5
20120901|2012-05-24 07:00,24,3.44,3.44,3.44,3.44,2
20120901|2012-05-24 07:30,24,3.428,3.45,3.4275,3.45,31
20120901|2012-05-24 08:00,24,3.4525,3.4545,3.445,3.447,10
20120901|2012-05-24 08:30,24,3.437,3.44,3.43,3.4305,61
20120901|2012-05-24 09:00,24,3.4295,3.4365,3.429,3.4365,23
20120901|2012-05-24 09:30,24,3.4415,3.45,3.441,3.444,31
20120901|2012-05-24 10:00,24,3.444,3.452,3.444,3.4505,17
20120901|2012-05-24 10:30,24,3.448,3.451,3.445,3.446,45
20120901|2012-05-24 11:00,24,3.437,3.441,3.437,3.4385,18
20120901|2012-05-24 11:30,24,3.4365,3.44,3.435,3.4355,11
20120901|2012-05-24 12:00,24,3.436,3.436,3.4325,3.433,23
20120901|2012-05-24 12:30,24,3.43,3.432,3.424,3.424,12
20120901|2012-05-24 13:00,24,3.429,3.431,3.4275,3.431,5
20120901|2012-05-24 13:30,24,3.4355,3.437,3.4355,3.4365,30
20120901|2012-05-24 14:00,24,3.432,3.445,3.432,3.44,9
20120901|2012-05-24 14:30,24,3.445,3.445,3.4375,3.445,10
20120901|2012-05-24 15:00,24,3.444,3.4495,3.444,3.445,21
20120901|2012-05-24 15:30,24,3.4425,3.4425,3.4415,3.4425,17
20120901|2012-05-24 16:00,24,3.4445,3.4445,3.4445,3.4445,1
20120901|2012-05-24 17:00,25,3.4425,3.4425,3.4425,3.4425,2
20120901|2012-05-24 20:00,25,3.447,3.4475,3.447,3.447,20
20120901|2012-05-24 20:30,25,3.444,3.444,3.441,3.441,3
20120901|2012-05-24 21:30,25,3.4395,3.4395,3.4355,3.4355,13
20120901|2012-05-24 22:00,25,3.433,3.4335,3.433,3.4335,2
20120901|2012-05-24 22:30,25,3.43,3.43,3.4295,3.4295,4
20120901|2012-05-24 23:00,25,3.4355,3.4355,3.4355,3.4355,1
20120901|2012-05-24 23:30,25,3.432,3.432,3.4305,3.4305,4
20120901|2012-05-25 00:00,25,3.4285,3.43,3.4285,3.43,3
20120901|2012-05-25 00:30,25,3.43,3.4445,3.43,3.4395,39
20120901|2012-05-25 01:30,25,3.447,3.45,3.447,3.45,10
20120901|2012-05-25 02:00,25,3.4535,3.4725,3.4535,3.469,13
20120901|2012-05-25 02:30,25,3.4685,3.4705,3.46,3.46,3
20120901|2012-05-25 03:00,25,3.467,3.4695,3.467,3.4695,2
20120901|2012-05-25 04:00,25,3.465,3.4665,3.4635,3.4635,53
20120901|2012-05-25 04:30,25,3.463,3.463,3.46,3.46,45
20120901|2012-05-25 05:30,25,3.4575,3.4575,3.455,3.455,24
20120901|2012-05-25 06:00,25,3.46,3.46,3.46,3.46,5
20120901|2012-05-25 06:30,25,3.461,3.461,3.46,3.46,9
20120901|2012-05-25 07:00,25,3.461,3.461,3.461,3.461,1
20120901|2012-05-25 07:30,25,3.4485,3.45,3.4485,3.45,6
20120901|2012-05-25 08:00,25,3.453,3.4535,3.449,3.449,13
20120901|2012-05-25 08:30,25,3.461,3.4635,3.4565,3.4635,20
20120901|2012-05-25 09:00,25,3.462,3.462,3.453,3.461,13
20120901|2012-05-25 09:30,25,3.461,3.463,3.4575,3.4575,24
20120901|2012-05-25 10:00,25,3.457,3.4675,3.457,3.4675,40
20120901|2012-05-25 10:30,25,3.461,3.465,3.4595,3.4595,31
20120901|2012-05-25 11:00,25,3.4585,3.46,3.458,3.459,22
20120901|2012-05-25 11:30,25,3.4555,3.4605,3.4555,3.457,49
20120901|2012-05-25 12:00,25,3.455,3.455,3.4525,3.4525,105
20120901|2012-05-25 12:30,25,3.454,3.457,3.454,3.4555,13
20120901|2012-05-25 13:30,25,3.4515,3.452,3.4515,3.4515,3
20120901|2012-05-25 14:00,25,3.456,3.456,3.456,3.456,2
20120901|2012-05-25 14:30,25,3.455,3.46,3.455,3.4575,12
20120901|2012-05-25 15:00,25,3.458,3.458,3.4535,3.4535,13
20120901|2012-05-27 17:00,29,3.47,3.47,3.4615,3.4615,7
20120901|2012-05-27 17:30,29,3.4605,3.4735,3.459,3.4735,10
20120901|2012-05-27 18:30,29,3.4625,3.468,3.462,3.4675,27
20120901|2012-05-27 19:00,29,3.47,3.474,3.47,3.474,11
20120901|2012-05-27 19:30,29,3.475,3.477,3.4735,3.4745,15
20120901|2012-05-27 20:00,29,3.472,3.484,3.472,3.4825,18
20120901|2012-05-27 20:30,29,3.485,3.485,3.4835,3.4835,24
20120901|2012-05-27 21:00,29,3.483,3.4835,3.4825,3.4825,3
20120901|2012-05-27 21:30,29,3.486,3.4875,3.485,3.4875,6
20120901|2012-05-27 22:00,29,3.4885,3.5,3.4885,3.495,22
20120901|2012-05-27 22:30,29,3.4915,3.495,3.4915,3.495,5
20120901|2012-05-27 23:00,29,3.4985,3.4985,3.4985,3.4985,1
20120901|2012-05-27 23:30,29,3.491,3.491,3.491,3.491,5
20120901|2012-05-28 00:30,29,3.499,3.501,3.497,3.497,38
20120901|2012-05-28 01:00,29,3.4985,3.499,3.498,3.498,6
20120901|2012-05-28 01:30,29,3.503,3.503,3.5015,3.5015,13
20120901|2012-05-28 02:00,29,3.5015,3.504,3.499,3.499,17
20120901|2012-05-28 03:00,29,3.4935,3.4935,3.4935,3.4935,2
20120901|2012-05-28 03:30,29,3.495,3.4975,3.494,3.4975,10
20120901|2012-05-28 05:00,29,3.505,3.505,3.5045,3.505,4
20120901|2012-05-28 05:30,29,3.495,3.495,3.495,3.495,2
20120901|2012-05-28 06:00,29,3.4985,3.4985,3.4965,3.4965,5
20120901|2012-05-28 06:30,29,3.49,3.49,3.49,3.49,3
20120901|2012-05-28 07:00,29,3.4915,3.4915,3.4915,3.4915,1
20120901|2012-05-28 07:30,29,3.491,3.4925,3.489,3.489,15
20120901|2012-05-28 08:00,29,3.488,3.488,3.4795,3.4795,43
20120901|2012-05-28 08:30,29,3.4815,3.4825,3.4815,3.4815,5
20120901|2012-05-28 09:00,29,3.4795,3.4795,3.472,3.474,25
20120901|2012-05-28 09:30,29,3.4745,3.479,3.4745,3.479,2
20120901|2012-05-28 10:00,29,3.48,3.48,3.48,3.48,1
20120901|2012-05-28 10:30,29,3.476,3.476,3.476,3.476,1
20120901|2012-05-28 11:30,29,3.475,3.475,3.475,3.475,1
20120901|2012-05-28 17:00,29,3.5,3.5,3.4985,3.4985,7
20120901|2012-05-28 17:30,29,3.498,3.498,3.498,3.498,1
20120901|2012-05-28 18:00,29,3.486,3.486,3.4835,3.486,7
20120901|2012-05-28 18:30,29,3.482,3.482,3.479,3.479,3
20120901|2012-05-28 19:00,29,3.4775,3.4775,3.4715,3.472,6
20120901|2012-05-28 19:30,29,3.4725,3.4725,3.472,3.472,2
20120901|2012-05-28 20:00,29,3.4775,3.4835,3.476,3.4805,39
20120901|2012-05-28 21:00,29,3.47,3.473,3.47,3.473,6
20120901|2012-05-28 21:30,29,3.473,3.478,3.47,3.4775,12
20120901|2012-05-28 22:30,29,3.4775,3.4775,3.4775,3.4775,2
20120901|2012-05-29 00:00,29,3.481,3.481,3.481,3.481,9
20120901|2012-05-29 00:30,29,3.4865,3.49,3.486,3.4885,6
20120901|2012-05-29 01:00,29,3.4855,3.489,3.4855,3.489,7
20120901|2012-05-29 01:30,29,3.491,3.4925,3.487,3.488,60
20120901|2012-05-29 02:00,29,3.489,3.4975,3.489,3.4975,50
20120901|2012-05-29 02:30,29,3.503,3.5065,3.503,3.504,5
20120901|2012-05-29 03:00,29,3.5045,3.5045,3.494,3.4945,6
20120901|2012-05-29 03:30,29,3.4905,3.496,3.4905,3.496,2
20120901|2012-05-29 04:00,29,3.496,3.496,3.496,3.496,1
20120901|2012-05-29 04:30,29,3.4915,3.4915,3.4865,3.4865,14
20120901|2012-05-29 05:00,29,3.482,3.482,3.482,3.482,1
20120901|2012-05-29 05:30,29,3.482,3.482,3.4775,3.4775,3
20120901|2012-05-29 06:30,29,3.4765,3.487,3.4765,3.487,15
20120901|2012-05-29 07:00,29,3.4835,3.4885,3.482,3.487,10
20120901|2012-05-29 07:30,29,3.4875,3.49,3.4865,3.4885,88
20120901|2012-05-29 08:00,29,3.4895,3.507,3.4895,3.503,46
20120901|2012-05-29 08:30,29,3.505,3.5055,3.497,3.5025,41
20120901|2012-05-29 09:00,29,3.4975,3.515,3.4975,3.5115,27
20120901|2012-05-29 09:30,29,3.5125,3.5165,3.506,3.506,56
20120901|2012-05-29 10:00,29,3.505,3.505,3.4945,3.4955,15
20120901|2012-05-29 10:30,29,3.496,3.496,3.465,3.4705,53
20120901|2012-05-29 11:00,29,3.471,3.4745,3.462,3.4685,27
20120901|2012-05-29 11:30,29,3.4665,3.4735,3.4655,3.4695,17
20120901|2012-05-29 12:00,29,3.4685,3.47,3.466,3.47,73
20120901|2012-05-29 12:30,29,3.4625,3.467,3.4625,3.4655,9
20120901|2012-05-29 13:00,29,3.465,3.4685,3.465,3.4685,2
20120901|2012-05-29 13:30,29,3.47,3.47,3.47,3.47,1
20120901|2012-05-29 14:00,29,3.472,3.472,3.472,3.472,2
20120901|2012-05-29 14:30,29,3.475,3.478,3.475,3.476,19
20120901|2012-05-29 15:00,29,3.4785,3.484,3.4785,3.484,14
20120901|2012-05-29 15:30,29,3.4845,3.4845,3.483,3.483,10
20120901|2012-05-29 16:00,29,3.4805,3.4805,3.4805,3.4805,1
20120901|2012-05-29 17:00,30,3.478,3.4785,3.4725,3.4725,3
20120901|2012-05-29 17:30,30,3.4735,3.4735,3.4735,3.4735,1
20120901|2012-05-29 18:30,30,3.472,3.472,3.472,3.472,1
20120901|2012-05-29 19:30,30,3.467,3.468,3.467,3.468,4
20120901|2012-05-29 20:00,30,3.462,3.462,3.458,3.4605,8
20120901|2012-05-29 20:30,30,3.4545,3.4545,3.4485,3.45,15
20120901|2012-05-29 21:00,30,3.452,3.452,3.4435,3.4435,14
20120901|2012-05-29 21:30,30,3.442,3.445,3.438,3.445,31
20120901|2012-05-29 22:00,30,3.438,3.438,3.438,3.438,1
20120901|2012-05-29 22:30,30,3.4455,3.4455,3.4425,3.4425,3
20120901|2012-05-29 23:00,30,3.4445,3.4445,3.4445,3.4445,2
20120901|2012-05-30 00:00,30,3.4465,3.4465,3.4425,3.4425,3
20120901|2012-05-30 00:30,30,3.451,3.4535,3.451,3.4535,22
20120901|2012-05-30 01:00,30,3.4505,3.4535,3.4505,3.4535,4
20120901|2012-05-30 02:00,30,3.4355,3.439,3.435,3.439,6
20120901|2012-05-30 02:30,30,3.4355,3.4355,3.4235,3.43,36
20120901|2012-05-30 03:00,30,3.426,3.4285,3.425,3.427,11
20120901|2012-05-30 03:30,30,3.433,3.433,3.433,3.433,2
20120901|2012-05-30 04:00,30,3.426,3.426,3.417,3.419,14
20120901|2012-05-30 04:30,30,3.42,3.424,3.42,3.424,6
20120901|2012-05-30 05:00,30,3.4225,3.4225,3.4145,3.4145,9
20120901|2012-05-30 05:30,30,3.4105,3.412,3.4075,3.4095,19
20120901|2012-05-30 06:00,30,3.41,3.4315,3.41,3.4235,30
20120901|2012-05-30 06:30,30,3.4205,3.4305,3.4205,3.43,18
20120901|2012-05-30 07:00,30,3.4295,3.43,3.412,3.4125,18
20120901|2012-05-30 07:30,30,3.415,3.4185,3.412,3.417,7
20120901|2012-05-30 08:00,30,3.42,3.42,3.406,3.406,40
20120901|2012-05-30 08:30,30,3.406,3.406,3.3955,3.401,77
20120901|2012-05-30 09:00,30,3.396,3.406,3.3945,3.401,50
20120901|2012-05-30 09:30,30,3.4025,3.4025,3.389,3.389,73
20120901|2012-05-30 10:00,30,3.391,3.3995,3.386,3.386,29
20120901|2012-05-30 10:30,30,3.386,3.391,3.3815,3.391,57
20120901|2012-05-30 11:00,30,3.391,3.391,3.3855,3.386,18
20120901|2012-05-30 11:30,30,3.3905,3.401,3.39,3.398,14
20120901|2012-05-30 12:00,30,3.398,3.398,3.3955,3.3955,39
20120901|2012-05-30 12:30,30,3.399,3.3995,3.398,3.398,5
20120901|2012-05-30 13:00,30,3.398,3.398,3.3955,3.3955,8
20120901|2012-05-30 13:30,30,3.3905,3.391,3.39,3.39,4
20120901|2012-05-30 14:00,30,3.3905,3.3905,3.382,3.39,14
20120901|2012-05-30 14:30,30,3.392,3.392,3.39,3.39,8
20120901|2012-05-30 15:00,30,3.3865,3.3865,3.3865,3.3865,1
20120901|2012-05-30 15:30,30,3.385,3.3875,3.3835,3.3835,8
20120901|2012-05-30 16:00,30,3.384,3.385,3.3825,3.3825,3
20120901|2012-05-30 17:00,31,3.39,3.3935,3.39,3.3935,11
20120901|2012-05-30 17:30,31,3.3945,3.3945,3.394,3.394,17
20120901|2012-05-30 18:00,31,3.382,3.382,3.37,3.37,25
20120901|2012-05-30 18:30,31,3.37,3.3755,3.37,3.375,27
20120901|2012-05-30 19:00,31,3.373,3.373,3.363,3.37,126
20120901|2012-05-30 19:30,31,3.375,3.375,3.374,3.374,7
20120901|2012-05-30 20:00,31,3.373,3.381,3.373,3.3785,127
20120901|2012-05-30 20:30,31,3.3785,3.382,3.377,3.382,16
20120901|2012-05-30 21:00,31,3.3775,3.3775,3.375,3.375,12
20120901|2012-05-30 21:30,31,3.38,3.382,3.38,3.381,7
20120901|2012-05-30 22:00,31,3.382,3.382,3.382,3.382,1
20120901|2012-05-30 22:30,31,3.381,3.381,3.3795,3.3795,2
20120901|2012-05-30 23:30,31,3.3775,3.3775,3.3775,3.3775,1
20120901|2012-05-31 00:00,31,3.38,3.38,3.379,3.379,3
20120901|2012-05-31 00:30,31,3.382,3.392,3.381,3.392,27
20120901|2012-05-31 01:00,31,3.3925,3.3925,3.3895,3.3895,14
20120901|2012-05-31 01:30,31,3.392,3.3925,3.386,3.386,10
20120901|2012-05-31 02:00,31,3.395,3.4,3.395,3.4,10
20120901|2012-05-31 02:30,31,3.396,3.396,3.396,3.396,8
20120901|2012-05-31 03:00,31,3.396,3.399,3.396,3.398,23
20120901|2012-05-31 03:30,31,3.3985,3.403,3.3985,3.403,24
20120901|2012-05-31 04:00,31,3.402,3.4075,3.401,3.4075,11
20120901|2012-05-31 04:30,31,3.41,3.4115,3.41,3.4115,21
20120901|2012-05-31 05:00,31,3.4005,3.4005,3.4005,3.4005,2
20120901|2012-05-31 05:30,31,3.396,3.396,3.396,3.396,1
20120901|2012-05-31 06:00,31,3.401,3.401,3.3975,3.3975,3
20120901|2012-05-31 06:30,31,3.3975,3.4025,3.3955,3.402,16
20120901|2012-05-31 07:00,31,3.399,3.399,3.3905,3.3915,20
20120901|2012-05-31 07:30,31,3.3905,3.3935,3.3765,3.3865,17
20120901|2012-05-31 08:00,31,3.3855,3.3925,3.3845,3.3925,12
20120901|2012-05-31 08:30,31,3.3895,3.392,3.363,3.364,105
20120901|2012-05-31 09:00,31,3.366,3.3675,3.36,3.364,31
20120901|2012-05-31 09:30,31,3.361,3.362,3.35,3.356,57
20120901|2012-05-31 10:00,31,3.354,3.363,3.3535,3.358,34
20120901|2012-05-31 10:30,31,3.365,3.368,3.3565,3.368,39
20120901|2012-05-31 11:00,31,3.3665,3.389,3.3665,3.3875,47
20120901|2012-05-31 11:30,31,3.385,3.385,3.371,3.372,96
20120901|2012-05-31 12:00,31,3.3715,3.3795,3.3715,3.375,28
20120901|2012-05-31 12:30,31,3.375,3.375,3.366,3.366,82
20120901|2012-05-31 13:00,31,3.3675,3.375,3.3675,3.3715,6
20120901|2012-05-31 13:30,31,3.37,3.374,3.37,3.3735,9
20120901|2012-05-31 14:00,31,3.3725,3.374,3.3725,3.374,11
20120901|2012-05-31 14:30,31,3.377,3.38,3.377,3.38,3
20120901|2012-05-31 15:00,31,3.367,3.3685,3.35,3.3685,4
20120901|2012-05-31 15:30,31,3.372,3.372,3.3675,3.3675,7
20120901|2012-05-31 17:00,1,3.3675,3.375,3.3675,3.375,6
20120901|2012-05-31 18:30,1,3.3695,3.3695,3.3695,3.3695,1
20120901|2012-05-31 19:00,1,3.371,3.3725,3.371,3.3725,4
20120901|2012-05-31 19:30,1,3.375,3.375,3.3735,3.3735,2
20120901|2012-05-31 20:00,1,3.364,3.3775,3.361,3.375,87
20120901|2012-05-31 20:30,1,3.3775,3.384,3.3775,3.3785,14
20120901|2012-05-31 21:00,1,3.378,3.378,3.378,3.378,2
20120901|2012-05-31 21:30,1,3.3795,3.385,3.3795,3.385,4
20120901|2012-05-31 23:00,1,3.3825,3.3825,3.3825,3.3825,2
20120901|2012-05-31 23:30,1,3.3825,3.383,3.3825,3.383,2
20120901|2012-06-01 00:30,1,3.381,3.3825,3.378,3.3825,6
20120901|2012-06-01 01:00,1,3.379,3.379,3.3745,3.3745,12
20120901|2012-06-01 01:30,1,3.374,3.374,3.373,3.3735,11
20120901|2012-06-01 02:00,1,3.374,3.374,3.362,3.362,9
20120901|2012-06-01 02:30,1,3.363,3.3725,3.363,3.3725,19
20120901|2012-06-01 03:00,1,3.3645,3.365,3.358,3.358,7
20120901|2012-06-01 03:30,1,3.351,3.3545,3.351,3.3545,4
20120901|2012-06-01 04:00,1,3.35,3.356,3.348,3.356,13
20120901|2012-06-01 04:30,1,3.354,3.354,3.3445,3.3445,8
20120901|2012-06-01 05:00,1,3.341,3.3425,3.3365,3.3365,13
20120901|2012-06-01 05:30,1,3.3405,3.3425,3.3405,3.3425,2
20120901|2012-06-01 06:00,1,3.3385,3.3425,3.3375,3.342,23
20120901|2012-06-01 06:30,1,3.341,3.341,3.3325,3.333,9
20120901|2012-06-01 07:00,1,3.3335,3.3335,3.325,3.325,14
20120901|2012-06-01 07:30,1,3.325,3.3255,3.31,3.324,141
20120901|2012-06-01 08:00,1,3.324,3.355,3.324,3.3535,55
20120901|2012-06-01 08:30,1,3.3515,3.364,3.342,3.345,192
20120901|2012-06-01 09:00,1,3.345,3.355,3.3325,3.3325,146
20120901|2012-06-01 09:30,1,3.334,3.337,3.3265,3.3265,173
20120901|2012-06-01 10:00,1,3.3275,3.33,3.3195,3.3285,191
20120901|2012-06-01 10:30,1,3.326,3.3405,3.326,3.337,142
20120901|2012-06-01 11:00,1,3.336,3.35,3.332,3.3395,213
20120901|2012-06-01 11:30,1,3.3395,3.3455,3.3215,3.3215,799
20120901|2012-06-01 12:00,1,3.3205,3.327,3.319,3.327,67
20120901|2012-06-01 12:30,1,3.3255,3.327,3.325,3.327,7
20120901|2012-06-01 13:00,1,3.325,3.331,3.32,3.331,29
20120901|2012-06-01 13:30,1,3.333,3.334,3.3325,3.333,6
20120901|2012-06-01 14:00,1,3.3305,3.336,3.3305,3.332,9
20120901|2012-06-01 14:30,1,3.33,3.3305,3.3295,3.3305,4
20120901|2012-06-01 15:00,1,3.3335,3.3335,3.326,3.326,3
20120901|2012-06-01 15:30,1,3.3265,3.3265,3.3265,3.3265,1
20120901|2012-06-01 16:00,1,3.327,3.327,3.327,3.327,2
20120901|2012-06-03 17:00,4,3.3395,3.3395,3.32,3.3285,9
20120901|2012-06-03 17:30,4,3.322,3.3235,3.32,3.3235,12
20120901|2012-06-03 18:00,4,3.3235,3.3235,3.3175,3.3175,41
20120901|2012-06-03 18:30,4,3.3175,3.318,3.29,3.2985,76
20120901|2012-06-03 19:00,4,3.2985,3.305,3.2955,3.303,31
20120901|2012-06-03 19:30,4,3.304,3.304,3.28,3.2855,34
20120901|2012-06-03 20:00,4,3.284,3.2955,3.284,3.285,128
20120901|2012-06-03 20:30,4,3.284,3.29,3.28,3.29,48
20120901|2012-06-03 21:00,4,3.283,3.287,3.283,3.287,14
20120901|2012-06-03 21:30,4,3.285,3.29,3.285,3.29,6
20120901|2012-06-03 22:00,4,3.286,3.286,3.257,3.26,113
20120901|2012-06-03 22:30,4,3.264,3.266,3.2605,3.2605,16
20120901|2012-06-03 23:00,4,3.266,3.2665,3.26,3.26,6
20120901|2012-06-03 23:30,4,3.263,3.263,3.2535,3.2535,15
20120901|2012-06-04 00:00,4,3.25,3.255,3.25,3.25,20
20120901|2012-06-04 00:30,4,3.2505,3.269,3.25,3.269,110
20120901|2012-06-04 01:00,4,3.271,3.274,3.264,3.2695,102
20120901|2012-06-04 01:30,4,3.2685,3.2705,3.261,3.268,37
20120901|2012-06-04 02:00,4,3.269,3.2705,3.26,3.2685,13
20120901|2012-06-04 02:30,4,3.2745,3.283,3.2745,3.283,11
20120901|2012-06-04 03:00,4,3.2875,3.2875,3.2865,3.2865,4
20120901|2012-06-04 03:30,4,3.2725,3.278,3.2725,3.278,8
20120901|2012-06-04 04:00,4,3.2755,3.2845,3.2755,3.2845,15
20120901|2012-06-04 04:30,4,3.2835,3.286,3.2815,3.2815,6
20120901|2012-06-04 05:00,4,3.288,3.295,3.288,3.295,6
20120901|2012-06-04 05:30,4,3.2965,3.31,3.2965,3.31,5
20120901|2012-06-04 06:00,4,3.304,3.304,3.294,3.294,4
20120901|2012-06-04 06:30,4,3.2935,3.3035,3.289,3.3025,25
20120901|2012-06-04 07:00,4,3.2985,3.302,3.2985,3.302,2
20120901|2012-06-04 07:30,4,3.301,3.301,3.294,3.2975,9
20120901|2012-06-04 08:00,4,3.305,3.325,3.305,3.32,37
20120901|2012-06-04 08:30,4,3.319,3.3235,3.306,3.32,37
20120901|2012-06-04 09:00,4,3.32,3.361,3.3155,3.353,93
20120901|2012-06-04 09:30,4,3.3475,3.3475,3.33,3.3415,57
20120901|2012-06-04 10:00,4,3.3365,3.345,3.3365,3.3415,15
20120901|2012-06-04 10:30,4,3.3405,3.3425,3.3355,3.342,72
20120901|2012-06-04 11:00,4,3.3405,3.3425,3.3195,3.3195,102
20120901|2012-06-04 11:30,4,3.318,3.3245,3.318,3.324,26
20120901|2012-06-04 12:00,4,3.3185,3.3185,3.3135,3.318,37
20120901|2012-06-04 12:30,4,3.318,3.3315,3.318,3.324,78
20120901|2012-06-04 13:00,4,3.3295,3.347,3.3295,3.345,66
20120901|2012-06-04 13:30,4,3.343,3.3555,3.343,3.3515,89
20120901|2012-06-04 14:00,4,3.3415,3.3475,3.341,3.3475,5
20120901|2012-06-04 14:30,4,3.3455,3.353,3.3455,3.352,13
20120901|2012-06-04 15:00,4,3.338,3.341,3.338,3.339,3
20120901|2012-06-04 15:30,4,3.339,3.3435,3.3375,3.3435,9
20120901|2012-06-04 17:00,5,3.3375,3.3375,3.3365,3.3375,12
20120901|2012-06-04 17:30,5,3.3355,3.3355,3.3355,3.3355,1
20120901|2012-06-04 18:00,5,3.34,3.34,3.333,3.333,2
20120901|2012-06-04 18:30,5,3.339,3.3425,3.339,3.3425,5
20120901|2012-06-04 19:00,5,3.3435,3.356,3.3385,3.3385,39
20120901|2012-06-04 19:30,5,3.345,3.345,3.3335,3.3345,16
20120901|2012-06-04 20:00,5,3.3345,3.3365,3.328,3.333,149
20120901|2012-06-04 20:30,5,3.345,3.3455,3.3385,3.342,36
20120901|2012-06-04 21:00,5,3.345,3.346,3.3425,3.345,15
20120901|2012-06-04 21:30,5,3.3435,3.345,3.3435,3.345,2
20120901|2012-06-04 22:00,5,3.3495,3.3515,3.342,3.342,40
20120901|2012-06-04 23:00,5,3.342,3.3435,3.34,3.34,16
20120901|2012-06-04 23:30,5,3.3415,3.355,3.3415,3.355,9
20120901|2012-06-05 00:00,5,3.3555,3.3595,3.353,3.354,9
20120901|2012-06-05 00:30,5,3.3535,3.3555,3.3485,3.352,25
20120901|2012-06-05 01:00,5,3.351,3.351,3.3445,3.3445,6
20120901|2012-06-05 01:30,5,3.3425,3.3425,3.336,3.3405,22
20120901|2012-06-05 02:00,5,3.337,3.3405,3.325,3.325,32
20120901|2012-06-05 02:30,5,3.325,3.33,3.325,3.325,46
20120901|2012-06-05 03:00,5,3.328,3.328,3.3185,3.322,21
20120901|2012-06-05 03:30,5,3.316,3.316,3.306,3.308,20
20120901|2012-06-05 04:00,5,3.308,3.312,3.304,3.3105,13
20120901|2012-06-05 04:30,5,3.3125,3.313,3.3125,3.313,2
20120901|2012-06-05 05:00,5,3.3095,3.3095,3.3095,3.3095,1
20120901|2012-06-05 05:30,5,3.3115,3.312,3.3115,3.312,2
20120901|2012-06-05 06:00,5,3.308,3.3095,3.29,3.2935,14
20120901|2012-06-05 06:30,5,3.2935,3.3025,3.293,3.3025,54
20120901|2012-06-05 07:00,5,3.2995,3.3045,3.297,3.302,63
20120901|2012-06-05 07:30,5,3.305,3.322,3.305,3.3115,27
20120901|2012-06-05 08:00,5,3.3025,3.3095,3.29,3.295,78
20120901|2012-06-05 08:30,5,3.299,3.307,3.299,3.307,35
20120901|2012-06-05 09:00,5,3.3085,3.3225,3.3085,3.3185,20
20120901|2012-06-05 09:30,5,3.3215,3.3215,3.313,3.314,68
20120901|2012-06-05 10:00,5,3.3115,3.3135,3.305,3.305,33
20120901|2012-06-05 10:30,5,3.31,3.31,3.2975,3.3,41
20120901|2012-06-05 11:00,5,3.305,3.3085,3.302,3.302,11
20120901|2012-06-05 11:30,5,3.308,3.308,3.2955,3.299,69
20120901|2012-06-05 12:00,5,3.302,3.3045,3.302,3.3045,13
20120901|2012-06-05 12:30,5,3.304,3.3065,3.304,3.305,7
20120901|2012-06-05 13:00,5,3.3045,3.3065,3.3035,3.3065,24
20120901|2012-06-05 13:30,5,3.305,3.305,3.305,3.305,3
20120901|2012-06-05 14:00,5,3.31,3.31,3.3065,3.3065,7
20120901|2012-06-05 14:30,5,3.3135,3.3155,3.3135,3.3155,13
20120901|2012-06-05 15:00,5,3.31,3.3105,3.3085,3.3105,7
20120901|2012-06-05 15:30,5,3.309,3.31,3.309,3.31,4
20120901|2012-06-05 16:00,5,3.308,3.308,3.308,3.308,1
20120901|2012-06-05 17:00,6,3.31,3.31,3.308,3.308,4
20120901|2012-06-05 17:30,6,3.3045,3.305,3.3045,3.305,5
20120901|2012-06-05 18:00,6,3.3125,3.313,3.3115,3.313,4
20120901|2012-06-05 18:30,6,3.3105,3.32,3.3105,3.32,7
20120901|2012-06-05 19:00,6,3.317,3.323,3.317,3.3225,19
20120901|2012-06-05 19:30,6,3.3225,3.3305,3.3155,3.3295,134
20120901|2012-06-05 20:00,6,3.3295,3.341,3.317,3.337,221
20120901|2012-06-05 20:30,6,3.3385,3.3495,3.3375,3.3465,36
20120901|2012-06-05 21:00,6,3.349,3.351,3.3465,3.3465,39
20120901|2012-06-05 21:30,6,3.347,3.347,3.34,3.34,9
20120901|2012-06-05 22:00,6,3.339,3.34,3.339,3.34,14
20120901|2012-06-05 22:30,6,3.3425,3.3465,3.3425,3.3465,12
20120901|2012-06-05 23:00,6,3.3485,3.3485,3.3425,3.3435,19
20120901|2012-06-05 23:30,6,3.343,3.343,3.3405,3.3405,35
20120901|2012-06-06 00:00,6,3.34,3.343,3.3395,3.342,21
20120901|2012-06-06 00:30,6,3.3415,3.3425,3.333,3.333,30
20120901|2012-06-06 01:00,6,3.3345,3.34,3.3345,3.3365,19
20120901|2012-06-06 01:30,6,3.338,3.3445,3.338,3.3445,13
20120901|2012-06-06 02:00,6,3.347,3.3475,3.3395,3.3445,25
20120901|2012-06-06 02:30,6,3.347,3.3675,3.346,3.3675,31
20120901|2012-06-06 03:00,6,3.368,3.371,3.366,3.366,29
20120901|2012-06-06 03:30,6,3.37,3.372,3.364,3.364,28
20120901|2012-06-06 04:00,6,3.365,3.365,3.363,3.363,3
20120901|2012-06-06 04:30,6,3.362,3.363,3.362,3.363,15
20120901|2012-06-06 05:00,6,3.36,3.362,3.352,3.362,43
20120901|2012-06-06 05:30,6,3.3645,3.3655,3.3625,3.3655,51
20120901|2012-06-06 06:00,6,3.3685,3.376,3.3685,3.376,55
20120901|2012-06-06 06:30,6,3.3705,3.375,3.3625,3.366,47
20120901|2012-06-06 07:00,6,3.365,3.369,3.3625,3.369,18
20120901|2012-06-06 07:30,6,3.3695,3.374,3.3495,3.353,34
20120901|2012-06-06 08:00,6,3.347,3.361,3.347,3.3605,80
20120901|2012-06-06 08:30,6,3.3635,3.375,3.3635,3.3745,60
20120901|2012-06-06 09:00,6,3.376,3.376,3.357,3.357,62
20120901|2012-06-06 09:30,6,3.3575,3.367,3.3575,3.362,72
20120901|2012-06-06 10:00,6,3.364,3.364,3.3595,3.363,42
20120901|2012-06-06 10:30,6,3.3615,3.3635,3.359,3.3625,34
20120901|2012-06-06 11:00,6,3.3625,3.375,3.361,3.3745,38
20120901|2012-06-06 11:30,6,3.375,3.3895,3.3745,3.387,88
20120901|2012-06-06 12:00,6,3.3785,3.3785,3.375,3.375,28
20120901|2012-06-06 12:30,6,3.3775,3.381,3.3775,3.3805,23
20120901|2012-06-06 13:00,6,3.379,3.379,3.37,3.3735,27
20120901|2012-06-06 13:30,6,3.3765,3.38,3.376,3.378,24
20120901|2012-06-06 14:00,6,3.376,3.3785,3.376,3.3785,11
20120901|2012-06-06 14:30,6,3.3785,3.386,3.3785,3.385,16
20120901|2012-06-06 15:00,6,3.384,3.3865,3.3805,3.3865,15
20120901|2012-06-06 15:30,6,3.381,3.383,3.381,3.383,18
20120901|2012-06-06 17:00,7,3.3825,3.3875,3.38,3.3815,29
20120901|2012-06-06 17:30,7,3.3815,3.3835,3.3815,3.3835,3
20120901|2012-06-06 18:00,7,3.384,3.3845,3.384,3.3845,10
20120901|2012-06-06 18:30,7,3.3805,3.3805,3.3805,3.3805,2
20120901|2012-06-06 19:00,7,3.3815,3.3855,3.3815,3.385,21
20120901|2012-06-06 19:30,7,3.3765,3.3765,3.373,3.373,7
20120901|2012-06-06 20:00,7,3.3745,3.381,3.3735,3.3765,41
20120901|2012-06-06 20:30,7,3.3765,3.3855,3.3765,3.384,30
20120901|2012-06-06 21:00,7,3.384,3.3845,3.381,3.3845,35
20120901|2012-06-06 21:30,7,3.3835,3.3835,3.377,3.377,12
20120901|2012-06-06 22:00,7,3.3765,3.38,3.376,3.3775,13
20120901|2012-06-06 22:30,7,3.379,3.379,3.3785,3.379,14
20120901|2012-06-06 23:00,7,3.379,3.379,3.378,3.378,8
20120901|2012-06-06 23:30,7,3.378,3.378,3.37,3.373,27
20120901|2012-06-07 00:00,7,3.373,3.373,3.373,3.373,16
20120901|2012-06-07 00:30,7,3.3765,3.3765,3.369,3.369,16
20120901|2012-06-07 01:00,7,3.369,3.369,3.3585,3.36,58
20120901|2012-06-07 01:30,7,3.3615,3.3615,3.353,3.354,7
20120901|2012-06-07 02:00,7,3.354,3.3575,3.3465,3.357,35
20120901|2012-06-07 02:30,7,3.3585,3.3625,3.3465,3.3465,14
20120901|2012-06-07 03:00,7,3.3445,3.35,3.343,3.346,91
20120901|2012-06-07 03:30,7,3.347,3.3475,3.338,3.3465,77
20120901|2012-06-07 04:00,7,3.3505,3.3575,3.3505,3.3575,61
20120901|2012-06-07 04:30,7,3.3565,3.3565,3.3565,3.3565,1
20120901|2012-06-07 05:00,7,3.3565,3.3565,3.352,3.352,13
20120901|2012-06-07 05:30,7,3.35,3.3585,3.35,3.355,12
20120901|2012-06-07 06:00,7,3.365,3.402,3.365,3.3965,87
20120901|2012-06-07 06:30,7,3.3975,3.403,3.3835,3.401,102
20120901|2012-06-07 07:00,7,3.401,3.413,3.3905,3.4065,68
20120901|2012-06-07 07:30,7,3.4025,3.412,3.394,3.412,35
20120901|2012-06-07 08:00,7,3.4125,3.438,3.4115,3.4315,76
20120901|2012-06-07 08:30,7,3.431,3.4325,3.42,3.425,95
20120901|2012-06-07 09:00,7,3.408,3.4125,3.3925,3.408,95
20120901|2012-06-07 09:30,7,3.409,3.409,3.3855,3.3925,52
20120901|2012-06-07 10:00,7,3.388,3.394,3.3785,3.3845,163
20120901|2012-06-07 10:30,7,3.3815,3.399,3.3815,3.388,157
20120901|2012-06-07 11:00,7,3.389,3.398,3.383,3.3905,160
20120901|2012-06-07 11:30,7,3.389,3.391,3.378,3.3805,133
20120901|2012-06-07 12:00,7,3.3845,3.391,3.383,3.387,98
20120901|2012-06-07 12:30,7,3.386,3.3875,3.384,3.3845,112
20120901|2012-06-07 13:00,7,3.3865,3.3865,3.3855,3.3855,6
20120901|2012-06-07 13:30,7,3.383,3.384,3.3825,3.3825,21
20120901|2012-06-07 14:00,7,3.38,3.38,3.3725,3.3725,15
20120901|2012-06-07 14:30,7,3.373,3.373,3.3625,3.366,42
20120901|2012-06-07 15:00,7,3.367,3.371,3.367,3.3695,25
20120901|2012-06-07 15:30,7,3.3685,3.3755,3.3675,3.3755,16
20120901|2012-06-07 16:00,7,3.376,3.376,3.376,3.376,1
20120901|2012-06-07 17:00,8,3.3725,3.377,3.3725,3.3745,8
20120901|2012-06-07 17:30,8,3.3755,3.3755,3.372,3.3755,22
20120901|2012-06-07 18:00,8,3.374,3.374,3.372,3.372,3
20120901|2012-06-07 18:30,8,3.374,3.375,3.374,3.375,2
20120901|2012-06-07 19:00,8,3.377,3.377,3.348,3.348,36
20120901|2012-06-07 19:30,8,3.3445,3.353,3.3445,3.348,20
20120901|2012-06-07 20:00,8,3.347,3.35,3.3345,3.3415,170
20120901|2012-06-07 20:30,8,3.3415,3.3415,3.334,3.336,22
20120901|2012-06-07 21:00,8,3.336,3.336,3.3115,3.318,50
20120901|2012-06-07 21:30,8,3.318,3.334,3.3165,3.331,32
20120901|2012-06-07 22:00,8,3.334,3.334,3.3305,3.3305,25
20120901|2012-06-07 22:30,8,3.3305,3.3305,3.3305,3.3305,1
20120901|2012-06-07 23:00,8,3.33,3.33,3.325,3.325,80
20120901|2012-06-07 23:30,8,3.329,3.3355,3.329,3.333,72
20120901|2012-06-08 00:00,8,3.336,3.3385,3.334,3.3375,43
20120901|2012-06-08 00:30,8,3.336,3.336,3.325,3.3295,101
20120901|2012-06-08 01:00,8,3.33,3.33,3.3185,3.3205,49
20120901|2012-06-08 01:30,8,3.3205,3.322,3.319,3.32,146
20120901|2012-06-08 02:00,8,3.3155,3.322,3.3115,3.313,171
20120901|2012-06-08 02:30,8,3.3125,3.3125,3.3035,3.306,104
20120901|2012-06-08 03:00,8,3.303,3.303,3.287,3.296,107
20120901|2012-06-08 03:30,8,3.2925,3.302,3.2925,3.301,188
20120901|2012-06-08 04:00,8,3.2995,3.3035,3.299,3.301,191
20120901|2012-06-08 04:30,8,3.309,3.314,3.308,3.309,45
20120901|2012-06-08 05:00,8,3.3105,3.3115,3.3005,3.3005,21
20120901|2012-06-08 05:30,8,3.294,3.2955,3.2915,3.294,44
20120901|2012-06-08 06:00,8,3.2945,3.2945,3.2825,3.2875,115
20120901|2012-06-08 06:30,8,3.289,3.2985,3.286,3.2895,26
20120901|2012-06-08 07:00,8,3.296,3.2985,3.275,3.2835,84
20120901|2012-06-08 07:30,8,3.283,3.2915,3.28,3.284,94
20120901|2012-06-08 08:00,8,3.287,3.3045,3.287,3.2915,169
20120901|2012-06-08 08:30,8,3.2935,3.2995,3.287,3.2995,130
20120901|2012-06-08 09:00,8,3.2945,3.3025,3.2945,3.3,100
20120901|2012-06-08 09:30,8,3.2985,3.301,3.2965,3.2975,31
20120901|2012-06-08 10:00,8,3.298,3.305,3.296,3.296,103
20120901|2012-06-08 10:30,8,3.296,3.309,3.296,3.2965,56
20120901|2012-06-08 11:00,8,3.2965,3.298,3.294,3.2975,29
20120901|2012-06-08 11:30,8,3.2985,3.303,3.293,3.2945,186
20120901|2012-06-08 12:00,8,3.2955,3.3055,3.2955,3.3035,55
20120901|2012-06-08 12:30,8,3.3035,3.3075,3.3025,3.3025,210
20120901|2012-06-08 13:00,8,3.3035,3.3035,3.3035,3.3035,1
20120901|2012-06-08 13:30,8,3.311,3.3185,3.311,3.3155,121
20120901|2012-06-08 14:00,8,3.3115,3.3205,3.3115,3.319,26
20120901|2012-06-08 14:30,8,3.3185,3.321,3.318,3.318,8
20120901|2012-06-08 15:00,8,3.321,3.322,3.321,3.322,5
20120901|2012-06-08 15:30,8,3.323,3.326,3.323,3.3255,18
20120901|2012-06-08 16:00,8,3.3245,3.325,3.3225,3.325,12
20120901|2012-06-10 17:00,11,3.383,3.4045,3.3765,3.384,57
20120901|2012-06-10 17:30,11,3.3785,3.3785,3.3765,3.3765,3
20120901|2012-06-10 18:00,11,3.3765,3.3825,3.3755,3.3755,25
20120901|2012-06-10 18:30,11,3.375,3.3765,3.375,3.3765,8
20120901|2012-06-10 19:00,11,3.37,3.3705,3.365,3.37,9
20120901|2012-06-10 19:30,11,3.3675,3.3675,3.362,3.367,49
20120901|2012-06-10 20:00,11,3.3685,3.398,3.3685,3.3865,255
20120901|2012-06-10 20:30,11,3.3865,3.388,3.3835,3.3835,37
20120901|2012-06-10 21:00,11,3.3825,3.3825,3.3715,3.3715,14
20120901|2012-06-10 21:30,11,3.3755,3.38,3.373,3.373,13
20120901|2012-06-10 22:00,11,3.3765,3.3785,3.375,3.3785,10
20120901|2012-06-10 22:30,11,3.38,3.38,3.38,3.38,1
20120901|2012-06-10 23:30,11,3.3735,3.3755,3.37,3.3755,28
20120901|2012-06-11 00:00,11,3.374,3.383,3.374,3.383,18
20120901|2012-06-11 00:30,11,3.3835,3.3865,3.3815,3.3815,18
20120901|2012-06-11 01:00,11,3.384,3.386,3.3755,3.3775,58
20120901|2012-06-11 01:30,11,3.3795,3.381,3.373,3.377,87
20120901|2012-06-11 02:00,11,3.3725,3.3745,3.36,3.36,31
20120901|2012-06-11 02:30,11,3.3575,3.3655,3.3575,3.361,11
20120901|2012-06-11 03:00,11,3.3655,3.371,3.3645,3.3645,8
20120901|2012-06-11 03:30,11,3.3635,3.3635,3.361,3.363,5
20120901|2012-06-11 04:00,11,3.36,3.363,3.3555,3.359,13
20120901|2012-06-11 04:30,11,3.351,3.353,3.348,3.351,82
20120901|2012-06-11 05:00,11,3.3515,3.3535,3.351,3.352,36
20120901|2012-06-11 05:30,11,3.356,3.363,3.3555,3.363,13
20120901|2012-06-11 06:00,11,3.3535,3.356,3.352,3.356,8
20120901|2012-06-11 06:30,11,3.3505,3.351,3.347,3.3475,65
20120901|2012-06-11 07:00,11,3.354,3.3625,3.354,3.3595,24
20120901|2012-06-11 07:30,11,3.3635,3.369,3.3575,3.3645,35
20120901|2012-06-11 08:00,11,3.365,3.365,3.36,3.363,194
20120901|2012-06-11 08:30,11,3.3615,3.3615,3.345,3.349,51
20120901|2012-06-11 09:00,11,3.347,3.351,3.34,3.345,161
20120901|2012-06-11 09:30,11,3.3415,3.346,3.34,3.34,61
20120901|2012-06-11 10:00,11,3.34,3.344,3.337,3.341,36
20120901|2012-06-11 10:30,11,3.3405,3.355,3.3405,3.3525,79
20120901|2012-06-11 11:00,11,3.352,3.3535,3.3475,3.3475,56
20120901|2012-06-11 11:30,11,3.35,3.3535,3.3455,3.35,246
20120901|2012-06-11 12:00,11,3.35,3.35,3.347,3.3485,72
20120901|2012-06-11 12:30,11,3.3485,3.3485,3.3455,3.346,19
20120901|2012-06-11 13:00,11,3.3435,3.3435,3.336,3.3375,38
20120901|2012-06-11 13:30,11,3.3365,3.3375,3.335,3.335,10
20120901|2012-06-11 14:00,11,3.3355,3.3355,3.325,3.327,104
20120901|2012-06-11 14:30,11,3.3285,3.3295,3.32,3.32,26
20120901|2012-06-11 15:00,11,3.321,3.324,3.321,3.322,9
20120901|2012-06-11 15:30,11,3.3225,3.3225,3.319,3.319,29
20120901|2012-06-11 16:00,11,3.3175,3.3175,3.3155,3.3155,7
20120901|2012-06-11 17:00,12,3.315,3.3155,3.3115,3.3115,4
20120901|2012-06-11 17:30,12,3.3165,3.3175,3.315,3.315,11
20120901|2012-06-11 18:00,12,3.318,3.3215,3.318,3.3215,3
20120901|2012-06-11 18:30,12,3.3185,3.325,3.3185,3.325,2
20120901|2012-06-11 19:00,12,3.325,3.3255,3.317,3.317,11
20120901|2012-06-11 19:30,12,3.3135,3.3205,3.3135,3.3205,22
20120901|2012-06-11 20:00,12,3.321,3.3255,3.32,3.3255,34
20120901|2012-06-11 20:30,12,3.3215,3.3285,3.3215,3.3255,14
20120901|2012-06-11 21:00,12,3.325,3.3265,3.324,3.3265,9
20120901|2012-06-11 21:30,12,3.327,3.3315,3.3265,3.327,9
20120901|2012-06-11 22:00,12,3.3275,3.329,3.3275,3.329,8
20120901|2012-06-11 22:30,12,3.33,3.33,3.3285,3.3285,11
20120901|2012-06-11 23:00,12,3.3275,3.3325,3.327,3.3305,112
20120901|2012-06-11 23:30,12,3.3295,3.3295,3.3295,3.3295,1
20120901|2012-06-12 00:00,12,3.328,3.3295,3.322,3.3295,83
20120901|2012-06-12 00:30,12,3.3295,3.33,3.322,3.3245,132
20120901|2012-06-12 01:00,12,3.322,3.323,3.32,3.323,115
20120901|2012-06-12 01:30,12,3.325,3.325,3.3165,3.3215,65
20120901|2012-06-12 02:00,12,3.322,3.339,3.322,3.331,83
20120901|2012-06-12 02:30,12,3.337,3.3465,3.332,3.332,54
20120901|2012-06-12 03:00,12,3.332,3.334,3.322,3.3275,37
20120901|2012-06-12 03:30,12,3.334,3.3435,3.3335,3.3435,8
20120901|2012-06-12 04:00,12,3.343,3.3445,3.3405,3.3405,14
20120901|2012-06-12 05:00,12,3.344,3.3525,3.344,3.3505,63
20120901|2012-06-12 05:30,12,3.353,3.353,3.3465,3.3465,28
20120901|2012-06-12 06:00,12,3.348,3.348,3.3465,3.3465,6
20120901|2012-06-12 06:30,12,3.3465,3.349,3.343,3.343,52
20120901|2012-06-12 07:00,12,3.3395,3.352,3.339,3.35,221
20120901|2012-06-12 07:30,12,3.351,3.3525,3.3485,3.35,48
20120901|2012-06-12 08:00,12,3.351,3.365,3.351,3.3545,46
20120901|2012-06-12 08:30,12,3.357,3.359,3.3515,3.352,44
20120901|2012-06-12 09:00,12,3.35,3.351,3.3345,3.335,82
20120901|2012-06-12 09:30,12,3.3325,3.3445,3.326,3.343,69
20120901|2012-06-12 10:00,12,3.3415,3.361,3.3415,3.3545,91
20120901|2012-06-12 10:30,12,3.353,3.3535,3.3465,3.3465,9
20120901|2012-06-12 11:00,12,3.3405,3.3465,3.34,3.3465,28
20120901|2012-06-12 11:30,12,3.346,3.348,3.343,3.344,205
20120901|2012-06-12 12:00,12,3.344,3.35,3.3415,3.3485,50
20120901|2012-06-12 12:30,12,3.3485,3.3495,3.3445,3.3445,94
20120901|2012-06-12 13:00,12,3.3445,3.3455,3.337,3.342,17
20120901|2012-06-12 13:30,12,3.344,3.35,3.344,3.3485,14
20120901|2012-06-12 14:00,12,3.346,3.35,3.344,3.35,54
20120901|2012-06-12 14:30,12,3.349,3.3575,3.349,3.356,9
20120901|2012-06-12 15:00,12,3.3545,3.3605,3.3535,3.358,21
20120901|2012-06-12 15:30,12,3.3575,3.3575,3.3535,3.3545,4
20120901|2012-06-12 16:00,12,3.357,3.357,3.357,3.357,1
20120901|2012-06-12 17:00,13,3.351,3.351,3.3495,3.35,9
20120901|2012-06-12 17:30,13,3.3595,3.3595,3.3595,3.3595,2
20120901|2012-06-12 18:00,13,3.358,3.358,3.3565,3.3565,3
20120901|2012-06-12 18:30,13,3.3565,3.359,3.356,3.356,11
20120901|2012-06-12 19:00,13,3.3525,3.3585,3.3525,3.3585,3
20120901|2012-06-12 19:30,13,3.352,3.352,3.345,3.345,8
20120901|2012-06-12 20:00,13,3.3455,3.3475,3.341,3.3475,59
20120901|2012-06-12 20:30,13,3.3515,3.3515,3.3445,3.3465,13
20120901|2012-06-12 21:00,13,3.346,3.346,3.344,3.344,2
20120901|2012-06-12 21:30,13,3.344,3.3475,3.344,3.3475,4
20120901|2012-06-12 22:00,13,3.349,3.352,3.346,3.352,9
20120901|2012-06-12 22:30,13,3.3535,3.3565,3.35,3.35,115
20120901|2012-06-12 23:00,13,3.355,3.355,3.355,3.355,1
20120901|2012-06-12 23:30,13,3.353,3.356,3.353,3.356,140
20120901|2012-06-13 00:00,13,3.356,3.36,3.3555,3.36,42
20120901|2012-06-13 00:30,13,3.357,3.3595,3.355,3.355,127
20120901|2012-06-13 01:00,13,3.355,3.3575,3.355,3.3565,144
20120901|2012-06-13 01:30,13,3.358,3.359,3.3545,3.357,108
20120901|2012-06-13 02:00,13,3.36,3.3665,3.36,3.3655,19
20120901|2012-06-13 02:30,13,3.364,3.3785,3.364,3.374,132
20120901|2012-06-13 03:00,13,3.3715,3.3735,3.37,3.3705,9
20120901|2012-06-13 03:30,13,3.366,3.3675,3.365,3.3675,6
20120901|2012-06-13 04:00,13,3.3715,3.3745,3.371,3.3735,5
20120901|2012-06-13 04:30,13,3.3745,3.3745,3.3695,3.3695,4
20120901|2012-06-13 05:30,13,3.3655,3.367,3.3605,3.3615,17
20120901|2012-06-13 06:00,13,3.362,3.3635,3.3575,3.3575,129
20120901|2012-06-13 06:30,13,3.3565,3.364,3.353,3.364,80
20120901|2012-06-13 07:00,13,3.3625,3.3625,3.351,3.3515,43
20120901|2012-06-13 07:30,13,3.352,3.355,3.342,3.3485,39
20120901|2012-06-13 08:00,13,3.3455,3.346,3.3355,3.342,143
20120901|2012-06-13 08:30,13,3.335,3.3375,3.3275,3.3355,76
20120901|2012-06-13 09:00,13,3.337,3.3515,3.3355,3.344,85
20120901|2012-06-13 09:30,13,3.347,3.3615,3.3465,3.3555,102
20120901|2012-06-13 10:00,13,3.3505,3.352,3.341,3.343,67
20120901|2012-06-13 10:30,13,3.349,3.3515,3.3395,3.3445,21
20120901|2012-06-13 11:00,13,3.343,3.343,3.3375,3.3375,12
20120901|2012-06-13 11:30,13,3.3415,3.35,3.341,3.3475,191
20120901|2012-06-13 12:00,13,3.346,3.3475,3.3455,3.347,56
20120901|2012-06-13 12:30,13,3.3485,3.3485,3.34,3.34,36
20120901|2012-06-13 13:00,13,3.3405,3.3405,3.336,3.337,42
20120901|2012-06-13 13:30,13,3.3385,3.3385,3.3295,3.33,16
20120901|2012-06-13 14:00,13,3.3285,3.3285,3.321,3.321,21
20120901|2012-06-13 14:30,13,3.3225,3.323,3.3185,3.321,30
20120901|2012-06-13 15:00,13,3.3225,3.3275,3.3225,3.325,15
20120901|2012-06-13 15:30,13,3.325,3.325,3.3225,3.3225,4
20120901|2012-06-13 16:00,13,3.3215,3.3215,3.321,3.321,9
20120901|2012-06-13 17:00,14,3.3395,3.3395,3.3275,3.3275,4
20120901|2012-06-13 17:30,14,3.3305,3.3305,3.3305,3.3305,3
20120901|2012-06-13 18:00,14,3.334,3.334,3.334,3.334,1
20120901|2012-06-13 18:30,14,3.333,3.333,3.333,3.333,2
20120901|2012-06-13 19:00,14,3.335,3.335,3.335,3.335,50
20120901|2012-06-13 19:30,14,3.332,3.3345,3.332,3.3345,17
20120901|2012-06-13 20:00,14,3.336,3.338,3.334,3.3355,77
20120901|2012-06-13 20:30,14,3.335,3.342,3.335,3.3415,11
20120901|2012-06-13 21:00,14,3.341,3.341,3.339,3.339,3
20120901|2012-06-13 21:30,14,3.3415,3.346,3.341,3.346,31
20120901|2012-06-13 22:00,14,3.3455,3.36,3.3455,3.3595,134
20120901|2012-06-13 22:30,14,3.361,3.3625,3.3585,3.3615,152
20120901|2012-06-13 23:00,14,3.3615,3.3665,3.3595,3.3595,341
20120901|2012-06-14 00:00,14,3.359,3.359,3.358,3.3585,9
20120901|2012-06-14 00:30,14,3.3575,3.3575,3.3495,3.3495,37
20120901|2012-06-14 01:00,14,3.35,3.353,3.3465,3.3465,27
20120901|2012-06-14 01:30,14,3.3465,3.3465,3.342,3.3465,26
20120901|2012-06-14 02:00,14,3.35,3.355,3.3485,3.355,13
20120901|2012-06-14 02:30,14,3.348,3.3565,3.348,3.3515,18
20120901|2012-06-14 03:00,14,3.3515,3.3515,3.344,3.344,4
20120901|2012-06-14 03:30,14,3.344,3.352,3.3435,3.3445,10
20120901|2012-06-14 04:00,14,3.34,3.3445,3.3395,3.3405,15
20120901|2012-06-14 04:30,14,3.3425,3.3425,3.338,3.3405,28
20120901|2012-06-14 05:00,14,3.342,3.3465,3.341,3.346,33
20120901|2012-06-14 05:30,14,3.3505,3.3555,3.3485,3.3485,16
20120901|2012-06-14 06:00,14,3.3465,3.3495,3.344,3.347,55
20120901|2012-06-14 06:30,14,3.3475,3.3485,3.3395,3.3405,41
20120901|2012-06-14 07:00,14,3.342,3.3445,3.3385,3.342,26
20120901|2012-06-14 07:30,14,3.345,3.351,3.34,3.345,42
20120901|2012-06-14 08:00,14,3.344,3.345,3.339,3.3415,37
20120901|2012-06-14 08:30,14,3.34,3.344,3.332,3.343,43
20120901|2012-06-14 09:00,14,3.3455,3.347,3.342,3.343,59
20120901|2012-06-14 09:30,14,3.343,3.3475,3.3395,3.346,41
20120901|2012-06-14 10:00,14,3.3495,3.3605,3.3495,3.3585,90
20120901|2012-06-14 10:30,14,3.3585,3.362,3.353,3.359,110
20120901|2012-06-14 11:00,14,3.357,3.359,3.3555,3.3565,42
20120901|2012-06-14 11:30,14,3.3565,3.363,3.356,3.361,202
20120901|2012-06-14 12:00,14,3.3625,3.363,3.3565,3.3575,110
20120901|2012-06-14 12:30,14,3.358,3.3585,3.356,3.358,15
20120901|2012-06-14 13:00,14,3.361,3.361,3.356,3.3585,7
20120901|2012-06-14 13:30,14,3.3565,3.357,3.3535,3.354,80
20120901|2012-06-14 14:00,14,3.3565,3.371,3.3565,3.364,171
20120901|2012-06-14 14:30,14,3.362,3.3695,3.362,3.3695,23
20120901|2012-06-14 15:00,14,3.369,3.375,3.367,3.3745,35
20120901|2012-06-14 15:30,14,3.374,3.38,3.372,3.379,22
20120901|2012-06-14 16:00,14,3.381,3.3815,3.375,3.375,6
20120901|2012-06-14 17:00,15,3.37,3.372,3.37,3.372,3
20120901|2012-06-14 17:30,15,3.369,3.369,3.368,3.368,2
20120901|2012-06-14 18:00,15,3.3685,3.37,3.3685,3.37,12
20120901|2012-06-14 18:30,15,3.3675,3.3675,3.3675,3.3675,1
20120901|2012-06-14 19:00,15,3.3685,3.3685,3.366,3.367,7
20120901|2012-06-14 19:30,15,3.367,3.3675,3.367,3.367,6
20120901|2012-06-14 20:00,15,3.37,3.3745,3.37,3.3715,47
20120901|2012-06-14 20:30,15,3.3775,3.3825,3.3775,3.382,11
20120901|2012-06-14 21:00,15,3.384,3.3925,3.3835,3.391,58
20120901|2012-06-14 21:30,15,3.3885,3.3885,3.385,3.385,6
20120901|2012-06-14 22:00,15,3.385,3.387,3.385,3.387,10
20120901|2012-06-14 22:30,15,3.3875,3.3875,3.3875,3.3875,3
20120901|2012-06-14 23:00,15,3.3835,3.3835,3.3835,3.3835,1
20120901|2012-06-14 23:30,15,3.381,3.381,3.381,3.381,2
20120901|2012-06-15 00:00,15,3.38,3.38,3.38,3.38,15
20120901|2012-06-15 00:30,15,3.379,3.3825,3.378,3.3825,21
20120901|2012-06-15 01:00,15,3.3795,3.3915,3.3795,3.39,92
20120901|2012-06-15 01:30,15,3.3915,3.3995,3.3915,3.394,169
20120901|2012-06-15 02:00,15,3.393,3.395,3.3915,3.395,15
20120901|2012-06-15 02:30,15,3.3975,3.398,3.391,3.391,15
20120901|2012-06-15 03:00,15,3.394,3.394,3.3875,3.3875,7
20120901|2012-06-15 03:30,15,3.388,3.3925,3.388,3.3925,5
20120901|2012-06-15 04:00,15,3.3895,3.392,3.3895,3.392,6
20120901|2012-06-15 04:30,15,3.391,3.391,3.3885,3.389,14
20120901|2012-06-15 05:00,15,3.3855,3.3855,3.3815,3.382,18
20120901|2012-06-15 05:30,15,3.385,3.389,3.383,3.388,13
20120901|2012-06-15 06:00,15,3.388,3.39,3.385,3.39,22
20120901|2012-06-15 06:30,15,3.395,3.4045,3.3895,3.3905,159
20120901|2012-06-15 07:00,15,3.3915,3.4015,3.3845,3.396,37
20120901|2012-06-15 07:30,15,3.393,3.397,3.3865,3.3865,76
20120901|2012-06-15 08:00,15,3.386,3.3935,3.3855,3.387,49
20120901|2012-06-15 08:30,15,3.3875,3.395,3.385,3.392,68
20120901|2012-06-15 09:00,15,3.3945,3.398,3.3895,3.392,92
20120901|2012-06-15 09:30,15,3.392,3.405,3.392,3.4025,303
20120901|2012-06-15 10:00,15,3.4035,3.4035,3.3965,3.401,97
20120901|2012-06-15 10:30,15,3.4015,3.4025,3.397,3.398,63
20120901|2012-06-15 11:00,15,3.3965,3.398,3.391,3.3935,80
20120901|2012-06-15 11:30,15,3.3945,3.395,3.387,3.394,659
20120901|2012-06-15 12:00,15,3.3935,3.4025,3.3935,3.4025,46
20120901|2012-06-15 12:30,15,3.403,3.424,3.4025,3.4195,411
20120901|2012-06-15 13:00,15,3.4195,3.425,3.414,3.4225,391
20120901|2012-06-15 13:30,15,3.4215,3.4225,3.415,3.415,123
20120901|2012-06-15 14:00,15,3.4165,3.4185,3.414,3.4165,31
20120901|2012-06-15 14:30,15,3.4135,3.4165,3.4135,3.4155,29
20120901|2012-06-15 15:00,15,3.4185,3.422,3.4165,3.4205,32
20120901|2012-06-15 15:30,15,3.4215,3.425,3.42,3.42,50
20120901|2012-06-15 16:00,15,3.4225,3.425,3.4205,3.4205,11
20120901|2012-06-17 17:00,18,3.4395,3.481,3.432,3.432,433
20120901|2012-06-17 17:30,18,3.433,3.434,3.418,3.425,41
20120901|2012-06-17 18:00,18,3.4225,3.4335,3.4225,3.4335,52
20120901|2012-06-17 18:30,18,3.435,3.436,3.4285,3.4285,34
20120901|2012-06-17 19:00,18,3.431,3.441,3.43,3.43,143
20120901|2012-06-17 19:30,18,3.438,3.4405,3.4365,3.4365,74
20120901|2012-06-17 20:00,18,3.4365,3.438,3.4225,3.4235,78
20120901|2012-06-17 20:30,18,3.426,3.426,3.407,3.415,86
20120901|2012-06-17 21:00,18,3.4155,3.4185,3.4155,3.4185,15
20120901|2012-06-17 21:30,18,3.417,3.419,3.412,3.4125,155
20120901|2012-06-17 22:00,18,3.415,3.4195,3.412,3.4175,65
20120901|2012-06-17 22:30,18,3.4195,3.42,3.4185,3.4185,5
20120901|2012-06-17 23:00,18,3.419,3.419,3.418,3.419,8
20120901|2012-06-17 23:30,18,3.4235,3.425,3.4215,3.425,35
20120901|2012-06-18 00:00,18,3.43,3.43,3.424,3.424,21
20120901|2012-06-18 00:30,18,3.4235,3.4285,3.417,3.4285,77
20120901|2012-06-18 01:00,18,3.4285,3.4295,3.4245,3.425,23
20120901|2012-06-18 01:30,18,3.427,3.427,3.418,3.4225,37
20120901|2012-06-18 02:00,18,3.421,3.4245,3.4175,3.4195,265
20120901|2012-06-18 02:30,18,3.4185,3.422,3.4145,3.42,180
20120901|2012-06-18 03:00,18,3.413,3.413,3.395,3.397,110
20120901|2012-06-18 03:30,18,3.3995,3.406,3.3955,3.406,36
20120901|2012-06-18 04:00,18,3.406,3.406,3.404,3.406,17
20120901|2012-06-18 04:30,18,3.405,3.4075,3.4035,3.4065,11
20120901|2012-06-18 05:00,18,3.407,3.4095,3.403,3.406,30
20120901|2012-06-18 05:30,18,3.405,3.405,3.393,3.393,91
20120901|2012-06-18 06:00,18,3.391,3.394,3.3885,3.394,105
20120901|2012-06-18 06:30,18,3.39,3.392,3.3855,3.3855,74
20120901|2012-06-18 07:00,18,3.386,3.391,3.375,3.379,213
20120901|2012-06-18 07:30,18,3.379,3.3855,3.3765,3.379,120
20120901|2012-06-18 08:00,18,3.38,3.3895,3.3795,3.3845,100
20120901|2012-06-18 08:30,18,3.386,3.394,3.381,3.391,91
20120901|2012-06-18 09:00,18,3.392,3.404,3.388,3.404,363
20120901|2012-06-18 09:30,18,3.4035,3.4085,3.398,3.3995,188
20120901|2012-06-18 10:00,18,3.401,3.4025,3.3905,3.3965,215
20120901|2012-06-18 10:30,18,3.395,3.402,3.394,3.4005,218
20120901|2012-06-18 11:00,18,3.4005,3.4015,3.3965,3.3975,58
20120901|2012-06-18 11:30,18,3.3975,3.4075,3.3955,3.403,229
20120901|2012-06-18 12:00,18,3.402,3.402,3.398,3.399,202
20120901|2012-06-18 12:30,18,3.3975,3.3995,3.3965,3.3995,29
20120901|2012-06-18 13:00,18,3.3975,3.401,3.395,3.4,45
20120901|2012-06-18 13:30,18,3.4,3.401,3.395,3.397,33
20120901|2012-06-18 14:00,18,3.3965,3.3965,3.395,3.395,23
20120901|2012-06-18 14:30,18,3.3975,3.3975,3.3935,3.397,14
20120901|2012-06-18 15:00,18,3.397,3.399,3.396,3.397,13
20120901|2012-06-18 15:30,18,3.3965,3.3965,3.393,3.394,6
20120901|2012-06-18 16:00,18,3.3945,3.395,3.3935,3.3935,3
20120901|2012-06-18 17:00,19,3.3995,3.402,3.3975,3.3995,34
20120901|2012-06-18 17:30,19,3.4,3.4,3.3985,3.3985,4
20120901|2012-06-18 18:00,19,3.402,3.403,3.4015,3.4025,32
20120901|2012-06-18 18:30,19,3.4015,3.403,3.3975,3.3975,86
20120901|2012-06-18 19:00,19,3.399,3.3995,3.392,3.394,38
20120901|2012-06-18 19:30,19,3.3955,3.401,3.395,3.4005,19
20120901|2012-06-18 20:00,19,3.4015,3.411,3.4015,3.4105,157
20120901|2012-06-18 20:30,19,3.413,3.413,3.4045,3.409,28
20120901|2012-06-18 21:00,19,3.41,3.41,3.4085,3.4085,15
20120901|2012-06-18 21:30,19,3.407,3.411,3.407,3.408,17
20120901|2012-06-18 22:00,19,3.4075,3.4095,3.407,3.4085,75
20120901|2012-06-18 23:30,19,3.405,3.409,3.405,3.408,15
20120901|2012-06-19 00:30,19,3.406,3.409,3.406,3.4085,5
20120901|2012-06-19 01:00,19,3.4085,3.4105,3.406,3.408,40
20120901|2012-06-19 01:30,19,3.409,3.4095,3.391,3.391,160
20120901|2012-06-19 02:00,19,3.3905,3.4015,3.3905,3.3965,19
20120901|2012-06-19 02:30,19,3.397,3.401,3.3895,3.3895,79
20120901|2012-06-19 03:00,19,3.39,3.391,3.3805,3.3865,157
20120901|2012-06-19 03:30,19,3.391,3.396,3.3885,3.393,63
20120901|2012-06-19 04:00,19,3.3895,3.3955,3.388,3.393,9
20120901|2012-06-19 04:30,19,3.393,3.3965,3.393,3.396,18
20120901|2012-06-19 05:00,19,3.4,3.4015,3.3985,3.3985,17
20120901|2012-06-19 05:30,19,3.3965,3.3965,3.3965,3.3965,3
20120901|2012-06-19 06:00,19,3.402,3.4035,3.4,3.4015,73
20120901|2012-06-19 06:30,19,3.4015,3.41,3.4005,3.4085,94
20120901|2012-06-19 07:00,19,3.409,3.4115,3.405,3.41,83
20120901|2012-06-19 07:30,19,3.406,3.407,3.4,3.4055,24
20120901|2012-06-19 08:00,19,3.404,3.425,3.404,3.422,268
20120901|2012-06-19 08:30,19,3.4225,3.429,3.416,3.4245,314
20120901|2012-06-19 09:00,19,3.428,3.4385,3.4235,3.432,436
20120901|2012-06-19 09:30,19,3.436,3.4405,3.43,3.4405,239
20120901|2012-06-19 10:00,19,3.4405,3.4425,3.436,3.438,167
20120901|2012-06-19 10:30,19,3.4385,3.446,3.437,3.445,144
20120901|2012-06-19 11:00,19,3.444,3.446,3.438,3.44,211
20120901|2012-06-19 11:30,19,3.44,3.443,3.436,3.4415,200
20120901|2012-06-19 12:00,19,3.4405,3.4465,3.4395,3.4455,202
20120901|2012-06-19 12:30,19,3.446,3.447,3.4435,3.4435,185
20120901|2012-06-19 13:00,19,3.444,3.444,3.438,3.439,73
20120901|2012-06-19 13:30,19,3.436,3.44,3.4345,3.44,60
20120901|2012-06-19 14:00,19,3.44,3.44,3.4365,3.4365,20
20120901|2012-06-19 14:30,19,3.437,3.44,3.437,3.439,40
20120901|2012-06-19 15:00,19,3.438,3.438,3.4335,3.435,24
20120901|2012-06-19 15:30,19,3.435,3.435,3.4305,3.4325,38
20120901|2012-06-19 16:00,19,3.434,3.435,3.4325,3.4325,4
20120901|2012-06-19 17:00,20,3.4315,3.4365,3.4315,3.4315,22
20120901|2012-06-19 17:30,20,3.432,3.4355,3.4315,3.4355,9
20120901|2012-06-19 18:00,20,3.4355,3.4375,3.434,3.434,40
20120901|2012-06-19 18:30,20,3.436,3.4395,3.4335,3.4335,12
20120901|2012-06-19 19:00,20,3.433,3.433,3.43,3.4315,5
20120901|2012-06-19 19:30,20,3.433,3.433,3.4285,3.429,20
20120901|2012-06-19 20:00,20,3.4265,3.4315,3.4255,3.4265,80
20120901|2012-06-19 20:30,20,3.428,3.43,3.4265,3.427,41
20120901|2012-06-19 21:00,20,3.43,3.431,3.428,3.43,55
20120901|2012-06-19 21:30,20,3.429,3.43,3.4285,3.4285,16
20120901|2012-06-19 22:00,20,3.4295,3.4295,3.428,3.429,23
20120901|2012-06-19 22:30,20,3.4295,3.4295,3.4295,3.4295,2
20120901|2012-06-19 23:00,20,3.43,3.4365,3.43,3.436,18
20120901|2012-06-19 23:30,20,3.435,3.435,3.43,3.431,47
20120901|2012-06-20 00:00,20,3.431,3.435,3.431,3.435,47
20120901|2012-06-20 00:30,20,3.435,3.436,3.4285,3.436,61
20120901|2012-06-20 01:00,20,3.4335,3.44,3.432,3.44,30
20120901|2012-06-20 01:30,20,3.44,3.44,3.4325,3.4325,63
20120901|2012-06-20 02:00,20,3.432,3.432,3.424,3.4245,180
20120901|2012-06-20 02:30,20,3.424,3.426,3.417,3.419,34
20120901|2012-06-20 03:00,20,3.4175,3.429,3.4175,3.425,95
20120901|2012-06-20 03:30,20,3.424,3.43,3.424,3.43,29
20120901|2012-06-20 04:00,20,3.428,3.4315,3.428,3.431,6
20120901|2012-06-20 04:30,20,3.428,3.4295,3.4275,3.4295,29
20120901|2012-06-20 05:00,20,3.428,3.428,3.4235,3.4235,30
20120901|2012-06-20 05:30,20,3.425,3.425,3.421,3.4235,53
20120901|2012-06-20 06:00,20,3.4235,3.4265,3.423,3.4255,44
20120901|2012-06-20 06:30,20,3.426,3.43,3.4235,3.4285,189
20120901|2012-06-20 07:00,20,3.4255,3.4255,3.42,3.424,94
20120901|2012-06-20 07:30,20,3.4215,3.4265,3.42,3.423,91
20120901|2012-06-20 08:00,20,3.423,3.423,3.4115,3.416,148
20120901|2012-06-20 08:30,20,3.4165,3.418,3.4055,3.4145,256
20120901|2012-06-20 09:00,20,3.411,3.4155,3.405,3.4135,284
20120901|2012-06-20 09:30,20,3.411,3.418,3.411,3.4145,86
20120901|2012-06-20 10:00,20,3.4145,3.424,3.4135,3.424,141
20120901|2012-06-20 10:30,20,3.423,3.423,3.4065,3.4155,120
20120901|2012-06-20 11:00,20,3.416,3.416,3.408,3.408,58
20120901|2012-06-20 11:30,20,3.4135,3.4135,3.365,3.394,999
20120901|2012-06-20 12:00,20,3.3935,3.4165,3.3925,3.4025,529
20120901|2012-06-20 12:30,20,3.4045,3.405,3.39,3.394,152
20120901|2012-06-20 13:00,20,3.395,3.4125,3.3775,3.387,191
20120901|2012-06-20 13:30,20,3.39,3.4,3.385,3.39,130
20120901|2012-06-20 14:00,20,3.3865,3.3865,3.37,3.38,199
20120901|2012-06-20 14:30,20,3.38,3.386,3.38,3.3835,83
20120901|2012-06-20 15:00,20,3.3855,3.392,3.3855,3.39,17
20120901|2012-06-20 15:30,20,3.389,3.391,3.389,3.391,9
20120901|2012-06-20 16:00,20,3.3915,3.393,3.3905,3.3905,28
20120901|2012-06-20 17:00,21,3.3935,3.394,3.385,3.387,17
20120901|2012-06-20 17:30,21,3.3855,3.3885,3.385,3.387,9
20120901|2012-06-20 18:00,21,3.3885,3.3885,3.3885,3.3885,5
20120901|2012-06-20 18:30,21,3.388,3.388,3.385,3.385,28
20120901|2012-06-20 19:00,21,3.387,3.387,3.376,3.3795,18
20120901|2012-06-20 19:30,21,3.3765,3.377,3.372,3.3755,176
20120901|2012-06-20 20:00,21,3.376,3.38,3.373,3.379,129
20120901|2012-06-20 20:30,21,3.378,3.3805,3.375,3.3765,313
20120901|2012-06-20 21:00,21,3.3755,3.3755,3.3695,3.3695,251
20120901|2012-06-20 21:30,21,3.369,3.374,3.367,3.372,166
20120901|2012-06-20 22:00,21,3.37,3.3735,3.369,3.3715,158
20120901|2012-06-20 22:30,21,3.3725,3.3725,3.365,3.3655,22
20120901|2012-06-20 23:00,21,3.369,3.369,3.358,3.36,269
20120901|2012-06-20 23:30,21,3.36,3.3645,3.36,3.362,152
20120901|2012-06-21 00:00,21,3.3615,3.3615,3.358,3.3615,106
20120901|2012-06-21 00:30,21,3.3635,3.3675,3.3635,3.367,134
20120901|2012-06-21 01:00,21,3.365,3.3655,3.357,3.363,101
20120901|2012-06-21 01:30,21,3.364,3.3645,3.351,3.3535,136
20120901|2012-06-21 02:00,21,3.354,3.3655,3.3515,3.355,170
20120901|2012-06-21 02:30,21,3.351,3.355,3.345,3.345,166
20120901|2012-06-21 03:00,21,3.3455,3.3515,3.341,3.3515,131
20120901|2012-06-21 03:30,21,3.351,3.355,3.3465,3.353,56
20120901|2012-06-21 04:00,21,3.353,3.3555,3.3455,3.3555,43
20120901|2012-06-21 04:30,21,3.355,3.355,3.3515,3.3515,94
20120901|2012-06-21 05:00,21,3.352,3.3525,3.3475,3.3505,40
20120901|2012-06-21 05:30,21,3.351,3.3545,3.35,3.3545,32
20120901|2012-06-21 06:00,21,3.352,3.365,3.3495,3.3625,106
20120901|2012-06-21 06:30,21,3.365,3.365,3.352,3.3525,182
20120901|2012-06-21 07:00,21,3.352,3.3605,3.3455,3.349,215
20120901|2012-06-21 07:30,21,3.3475,3.357,3.3445,3.345,166
20120901|2012-06-21 08:00,21,3.3465,3.3515,3.338,3.3415,305
20120901|2012-06-21 08:30,21,3.341,3.349,3.336,3.339,271
20120901|2012-06-21 09:00,21,3.338,3.338,3.3235,3.324,683
20120901|2012-06-21 09:30,21,3.325,3.3385,3.324,3.334,355
20120901|2012-06-21 10:00,21,3.334,3.334,3.311,3.312,552
20120901|2012-06-21 10:30,21,3.3135,3.321,3.31,3.3195,333
20120901|2012-06-21 11:00,21,3.319,3.319,3.305,3.3055,557
20120901|2012-06-21 11:30,21,3.306,3.3115,3.3055,3.307,741
20120901|2012-06-21 12:00,21,3.307,3.3095,3.305,3.305,231
20120901|2012-06-21 12:30,21,3.305,3.309,3.303,3.308,260
20120901|2012-06-21 13:00,21,3.308,3.309,3.302,3.304,289
20120901|2012-06-21 13:30,21,3.306,3.316,3.306,3.314,120
20120901|2012-06-21 14:00,21,3.3135,3.3135,3.3055,3.31,59
20120901|2012-06-21 14:30,21,3.307,3.308,3.3025,3.303,112
20120901|2012-06-21 15:00,21,3.306,3.311,3.305,3.3085,29
20120901|2012-06-21 15:30,21,3.308,3.308,3.3045,3.3055,9
20120901|2012-06-21 16:00,21,3.3075,3.308,3.3045,3.3045,9
20120901|2012-06-21 17:00,22,3.3045,3.3145,3.3045,3.309,37
20120901|2012-06-21 17:30,22,3.3125,3.3135,3.3125,3.3135,3
20120901|2012-06-21 18:00,22,3.3115,3.313,3.3105,3.312,11
20120901|2012-06-21 18:30,22,3.313,3.315,3.313,3.315,5
20120901|2012-06-21 19:00,22,3.3125,3.314,3.31,3.314,55
20120901|2012-06-21 19:30,22,3.315,3.3205,3.313,3.3175,198
20120901|2012-06-21 20:00,22,3.316,3.32,3.313,3.3165,97
20120901|2012-06-21 20:30,22,3.317,3.3195,3.3065,3.3065,177
20120901|2012-06-21 21:00,22,3.3085,3.312,3.3075,3.311,71
20120901|2012-06-21 21:30,22,3.311,3.3125,3.31,3.312,11
20120901|2012-06-21 22:00,22,3.312,3.315,3.3115,3.3145,50
20120901|2012-06-21 22:30,22,3.3145,3.3145,3.3105,3.311,31
20120901|2012-06-21 23:00,22,3.3105,3.316,3.3105,3.314,19
20120901|2012-06-21 23:30,22,3.318,3.318,3.298,3.298,103
20120901|2012-06-22 00:00,22,3.298,3.3,3.2915,3.3,311
20120901|2012-06-22 00:30,22,3.298,3.298,3.29,3.2915,144
20120901|2012-06-22 01:00,22,3.2925,3.295,3.284,3.285,233
20120901|2012-06-22 01:30,22,3.284,3.285,3.277,3.2775,112
20120901|2012-06-22 02:00,22,3.2775,3.283,3.265,3.281,292
20120901|2012-06-22 02:30,22,3.2795,3.285,3.277,3.2795,93
20120901|2012-06-22 03:00,22,3.2795,3.2925,3.2795,3.2885,84
20120901|2012-06-22 03:30,22,3.2865,3.296,3.2865,3.2945,41
20120901|2012-06-22 04:00,22,3.2965,3.301,3.2935,3.2935,74
20120901|2012-06-22 04:30,22,3.2945,3.295,3.289,3.2935,28
20120901|2012-06-22 05:00,22,3.298,3.3,3.2935,3.2975,35
20120901|2012-06-22 05:30,22,3.295,3.296,3.2905,3.291,72
20120901|2012-06-22 06:00,22,3.293,3.293,3.283,3.284,147
20120901|2012-06-22 06:30,22,3.28,3.297,3.277,3.2925,117
20120901|2012-06-22 07:00,22,3.2925,3.3005,3.2895,3.297,248
20120901|2012-06-22 07:30,22,3.2975,3.3,3.2905,3.2925,134
20120901|2012-06-22 08:00,22,3.297,3.313,3.297,3.312,288
20120901|2012-06-22 08:30,22,3.312,3.318,3.2985,3.318,274
20120901|2012-06-22 09:00,22,3.3175,3.3185,3.3065,3.307,435
20120901|2012-06-22 09:30,22,3.305,3.311,3.2955,3.307,479
20120901|2012-06-22 10:00,22,3.307,3.313,3.305,3.305,144
20120901|2012-06-22 10:30,22,3.304,3.315,3.302,3.3025,298
20120901|2012-06-22 11:00,22,3.302,3.311,3.3005,3.311,119
20120901|2012-06-22 11:30,22,3.31,3.317,3.309,3.314,344
20120901|2012-06-22 12:00,22,3.314,3.315,3.3105,3.3145,102
20120901|2012-06-22 12:30,22,3.3145,3.322,3.313,3.317,171
20120901|2012-06-22 13:00,22,3.318,3.3245,3.317,3.3185,116
20120901|2012-06-22 13:30,22,3.319,3.3225,3.319,3.3225,22
20120901|2012-06-22 14:00,22,3.322,3.322,3.3185,3.322,37
20120901|2012-06-22 14:30,22,3.323,3.325,3.32,3.32,77
20120901|2012-06-22 15:00,22,3.319,3.3225,3.3165,3.322,37
20120901|2012-06-22 15:30,22,3.317,3.319,3.317,3.318,13
20120901|2012-06-22 16:00,22,3.318,3.324,3.318,3.324,24
20120901|2012-06-24 17:00,25,3.321,3.327,3.314,3.317,150
20120901|2012-06-24 17:30,25,3.3165,3.32,3.315,3.315,57
20120901|2012-06-24 18:00,25,3.315,3.3155,3.3105,3.3125,86
20120901|2012-06-24 18:30,25,3.3135,3.3155,3.3125,3.315,62
20120901|2012-06-24 19:00,25,3.3145,3.3155,3.305,3.3085,187
20120901|2012-06-24 19:30,25,3.31,3.3135,3.3075,3.3115,101
20120901|2012-06-24 20:00,25,3.3115,3.3325,3.3115,3.331,602
20120901|2012-06-24 20:30,25,3.33,3.342,3.3295,3.337,377
20120901|2012-06-24 21:00,25,3.3355,3.3375,3.3315,3.335,128
20120901|2012-06-24 21:30,25,3.3335,3.3345,3.332,3.3325,22
20120901|2012-06-24 22:00,25,3.3325,3.3335,3.3325,3.3335,22
20120901|2012-06-24 22:30,25,3.3335,3.3355,3.3335,3.335,49
20120901|2012-06-24 23:00,25,3.336,3.336,3.3345,3.3345,10
20120901|2012-06-24 23:30,25,3.336,3.339,3.336,3.339,77
20120901|2012-06-25 00:00,25,3.3385,3.34,3.33,3.3325,177
20120901|2012-06-25 00:30,25,3.331,3.3385,3.3295,3.335,141
20120901|2012-06-25 01:00,25,3.334,3.3375,3.3325,3.3355,122
20120901|2012-06-25 01:30,25,3.3315,3.332,3.3205,3.321,246
20120901|2012-06-25 02:00,25,3.32,3.3215,3.311,3.311,272
20120901|2012-06-25 02:30,25,3.3105,3.315,3.307,3.3085,382
20120901|2012-06-25 03:00,25,3.3085,3.314,3.308,3.313,63
20120901|2012-06-25 03:30,25,3.3145,3.3245,3.3145,3.3165,169
20120901|2012-06-25 04:00,25,3.318,3.319,3.308,3.309,157
20120901|2012-06-25 04:30,25,3.312,3.314,3.31,3.3105,60
20120901|2012-06-25 05:00,25,3.311,3.312,3.302,3.305,374
20120901|2012-06-25 05:30,25,3.306,3.308,3.3035,3.307,157
20120901|2012-06-25 06:00,25,3.3065,3.313,3.3055,3.3125,192
20120901|2012-06-25 06:30,25,3.3135,3.317,3.31,3.316,336
20120901|2012-06-25 07:00,25,3.316,3.3165,3.304,3.3045,364
20120901|2012-06-25 07:30,25,3.305,3.3055,3.29,3.293,857
20120901|2012-06-25 08:00,25,3.292,3.3005,3.292,3.298,374
20120901|2012-06-25 08:30,25,3.299,3.299,3.288,3.294,500
20120901|2012-06-25 09:00,25,3.294,3.305,3.292,3.296,486
20120901|2012-06-25 09:30,25,3.295,3.3035,3.295,3.2985,565
20120901|2012-06-25 10:00,25,3.2985,3.305,3.2965,3.3035,315
20120901|2012-06-25 10:30,25,3.3045,3.3125,3.3,3.3115,410
20120901|2012-06-25 11:00,25,3.3105,3.317,3.309,3.311,432
20120901|2012-06-25 11:30,25,3.3105,3.327,3.31,3.326,608
20120901|2012-06-25 12:00,25,3.326,3.333,3.322,3.33,488
20120901|2012-06-25 12:30,25,3.331,3.3345,3.329,3.334,142
20120901|2012-06-25 13:00,25,3.3345,3.3385,3.331,3.338,130
20120901|2012-06-25 13:30,25,3.3385,3.3395,3.3335,3.3375,136
20120901|2012-06-25 14:00,25,3.3375,3.3465,3.3375,3.3445,164
20120901|2012-06-25 14:30,25,3.343,3.3475,3.342,3.3465,198
20120901|2012-06-25 15:00,25,3.347,3.3475,3.342,3.342,149
20120901|2012-06-25 15:30,25,3.342,3.342,3.339,3.34,28
20120901|2012-06-25 16:00,25,3.34,3.34,3.3345,3.3345,61
20120901|2012-06-25 17:00,26,3.33,3.339,3.33,3.3375,76
20120901|2012-06-25 17:30,26,3.3375,3.342,3.3365,3.342,40
20120901|2012-06-25 18:00,26,3.3415,3.3445,3.3395,3.3405,100
20120901|2012-06-25 18:30,26,3.342,3.342,3.34,3.3415,20
20120901|2012-06-25 19:00,26,3.34,3.343,3.332,3.333,408
20120901|2012-06-25 19:30,26,3.333,3.34,3.3325,3.3335,200
20120901|2012-06-25 20:00,26,3.338,3.3425,3.3335,3.3375,233
20120901|2012-06-25 20:30,26,3.339,3.3395,3.336,3.3375,210
20120901|2012-06-25 21:00,26,3.3385,3.3385,3.334,3.3345,63
20120901|2012-06-25 21:30,26,3.336,3.337,3.3325,3.3335,154
20120901|2012-06-25 22:00,26,3.3335,3.337,3.331,3.3325,322
20120901|2012-06-25 22:30,26,3.332,3.3365,3.3275,3.328,90
20120901|2012-06-25 23:00,26,3.3285,3.329,3.325,3.3265,116
20120901|2012-06-25 23:30,26,3.325,3.329,3.325,3.329,163
20120901|2012-06-26 00:00,26,3.3285,3.329,3.3225,3.327,377
20120901|2012-06-26 00:30,26,3.327,3.3325,3.3135,3.3155,618
20120901|2012-06-26 01:00,26,3.318,3.3205,3.3105,3.3105,555
20120901|2012-06-26 01:30,26,3.311,3.315,3.3055,3.31,752
20120901|2012-06-26 02:00,26,3.311,3.3185,3.308,3.3175,213
20120901|2012-06-26 02:30,26,3.3175,3.3225,3.3145,3.3185,291
20120901|2012-06-26 03:00,26,3.3175,3.3245,3.317,3.317,229
20120901|2012-06-26 03:30,26,3.3175,3.318,3.3105,3.313,91
20120901|2012-06-26 04:00,26,3.3115,3.314,3.3095,3.3135,93
20120901|2012-06-26 04:30,26,3.3145,3.33,3.3145,3.33,196
20120901|2012-06-26 05:00,26,3.3305,3.3305,3.319,3.322,96
20120901|2012-06-26 05:30,26,3.32,3.3235,3.3185,3.3215,74
20120901|2012-06-26 06:00,26,3.319,3.325,3.3185,3.324,61
20120901|2012-06-26 06:30,26,3.324,3.324,3.312,3.316,368
20120901|2012-06-26 07:00,26,3.3155,3.318,3.3105,3.314,280
20120901|2012-06-26 07:30,26,3.3135,3.3215,3.3135,3.319,506
20120901|2012-06-26 08:00,26,3.3175,3.3265,3.3165,3.3265,508
20120901|2012-06-26 08:30,26,3.3265,3.3325,3.3235,3.324,856
20120901|2012-06-26 09:00,26,3.3235,3.3315,3.316,3.317,687
20120901|2012-06-26 09:30,26,3.317,3.3195,3.309,3.311,1295
20120901|2012-06-26 10:00,26,3.3115,3.3195,3.303,3.314,1011
20120901|2012-06-26 10:30,26,3.314,3.322,3.31,3.318,551
20120901|2012-06-26 11:00,26,3.3185,3.3265,3.3185,3.323,450
20120901|2012-06-26 11:30,26,3.3225,3.3305,3.319,3.322,654
20120901|2012-06-26 12:00,26,3.322,3.3235,3.3195,3.3225,127
20120901|2012-06-26 12:30,26,3.3215,3.323,3.318,3.32,206
20120901|2012-06-26 13:00,26,3.3185,3.3335,3.317,3.331,360
20120901|2012-06-26 13:30,26,3.3315,3.3315,3.3235,3.3275,197
20120901|2012-06-26 14:00,26,3.327,3.331,3.3265,3.328,70
20120901|2012-06-26 14:30,26,3.328,3.3315,3.3255,3.3265,50
20120901|2012-06-26 15:00,26,3.3265,3.327,3.32,3.324,113
20120901|2012-06-26 15:30,26,3.3245,3.3255,3.323,3.323,9
20120901|2012-06-26 16:00,26,3.324,3.3275,3.3235,3.3275,10
20120901|2012-06-26 17:00,27,3.3255,3.329,3.321,3.321,49
20120901|2012-06-26 17:30,27,3.3225,3.3225,3.32,3.32,17
20120901|2012-06-26 18:00,27,3.3205,3.322,3.318,3.3215,49
20120901|2012-06-26 18:30,27,3.322,3.322,3.319,3.319,34
20120901|2012-06-26 19:00,27,3.3185,3.32,3.315,3.3185,91
20120901|2012-06-26 19:30,27,3.3185,3.3205,3.318,3.32,43
20120901|2012-06-26 20:00,27,3.32,3.3205,3.3085,3.311,436
20120901|2012-06-26 20:30,27,3.311,3.323,3.311,3.319,331
20120901|2012-06-26 21:00,27,3.3175,3.32,3.317,3.319,82
20120901|2012-06-26 21:30,27,3.3195,3.323,3.316,3.3215,212
20120901|2012-06-26 22:00,27,3.321,3.323,3.3185,3.3195,127
20120901|2012-06-26 22:30,27,3.3205,3.323,3.319,3.319,46
20120901|2012-06-26 23:00,27,3.3205,3.3205,3.318,3.319,59
20120901|2012-06-26 23:30,27,3.3195,3.3195,3.3135,3.315,194
20120901|2012-06-27 00:00,27,3.3145,3.319,3.314,3.317,265
20120901|2012-06-27 00:30,27,3.318,3.3185,3.314,3.3165,264
20120901|2012-06-27 01:00,27,3.315,3.3155,3.3085,3.312,860
20120901|2012-06-27 01:30,27,3.312,3.318,3.3085,3.318,951
20120901|2012-06-27 02:00,27,3.318,3.32,3.315,3.3195,443
20120901|2012-06-27 02:30,27,3.3205,3.323,3.314,3.317,434
20120901|2012-06-27 03:00,27,3.3165,3.3165,3.304,3.3045,615
20120901|2012-06-27 03:30,27,3.3045,3.311,3.303,3.3095,323
20120901|2012-06-27 04:00,27,3.309,3.3135,3.307,3.312,176
20120901|2012-06-27 04:30,27,3.3115,3.315,3.308,3.315,160
20120901|2012-06-27 05:00,27,3.315,3.3185,3.3135,3.315,133
20120901|2012-06-27 05:30,27,3.316,3.3185,3.3155,3.317,160
20120901|2012-06-27 06:00,27,3.3175,3.3215,3.316,3.317,199
20120901|2012-06-27 06:30,27,3.3165,3.319,3.3125,3.3175,241
20120901|2012-06-27 07:00,27,3.3175,3.3205,3.3145,3.315,670
20120901|2012-06-27 07:30,27,3.315,3.328,3.3145,3.322,1232
20120901|2012-06-27 08:00,27,3.322,3.3365,3.3185,3.336,1399
20120901|2012-06-27 08:30,27,3.336,3.344,3.33,3.336,1814
20120901|2012-06-27 09:00,27,3.336,3.36,3.3355,3.359,2943
20120901|2012-06-27 09:30,27,3.358,3.3595,3.3465,3.352,1120
20120901|2012-06-27 10:00,27,3.353,3.355,3.3435,3.344,690
20120901|2012-06-27 10:30,27,3.3445,3.3535,3.3445,3.3485,498
20120901|2012-06-27 11:00,27,3.3495,3.3595,3.3495,3.355,739
20120901|2012-06-27 11:30,27,3.355,3.36,3.3505,3.356,1100
20120901|2012-06-27 12:00,27,3.3565,3.3565,3.352,3.354,389
20120901|2012-06-27 12:30,27,3.354,3.355,3.3515,3.3525,287
20120901|2012-06-27 13:00,27,3.352,3.353,3.3475,3.3475,195
20120901|2012-06-27 13:30,27,3.3485,3.352,3.348,3.3485,118
20120901|2012-06-27 14:00,27,3.3495,3.356,3.3485,3.3535,98
20120901|2012-06-27 14:30,27,3.3535,3.3555,3.349,3.349,105
20120901|2012-06-27 15:00,27,3.349,3.351,3.347,3.3485,93
20120901|2012-06-27 15:30,27,3.3495,3.354,3.3495,3.352,44
20120901|2012-06-27 16:00,27,3.352,3.352,3.3475,3.348,54
20120901|2012-06-27 17:00,28,3.3495,3.353,3.3485,3.3515,76
20120901|2012-06-27 17:30,28,3.352,3.3535,3.351,3.3525,31
20120901|2012-06-27 18:00,28,3.352,3.353,3.3505,3.352,17
20120901|2012-06-27 18:30,28,3.352,3.355,3.3515,3.3515,37
20120901|2012-06-27 19:00,28,3.3525,3.359,3.351,3.3585,119
20120901|2012-06-27 19:30,28,3.3585,3.362,3.3545,3.36,258
20120901|2012-06-27 20:00,28,3.3595,3.3655,3.3575,3.365,897
20120901|2012-06-27 20:30,28,3.365,3.3655,3.356,3.3565,687
20120901|2012-06-27 21:00,28,3.357,3.3575,3.353,3.3565,338
20120901|2012-06-27 21:30,28,3.356,3.3585,3.3535,3.357,316
20120901|2012-06-27 22:00,28,3.357,3.362,3.3565,3.357,302
20120901|2012-06-27 22:30,28,3.3565,3.3595,3.3565,3.3575,97
20120901|2012-06-27 23:00,28,3.358,3.3585,3.356,3.358,96
20120901|2012-06-27 23:30,28,3.358,3.3595,3.3565,3.3595,128
20120901|2012-06-28 00:00,28,3.3595,3.36,3.3575,3.359,128
20120901|2012-06-28 00:30,28,3.359,3.363,3.357,3.3605,371
20120901|2012-06-28 01:00,28,3.361,3.364,3.359,3.3625,571
20120901|2012-06-28 01:30,28,3.362,3.3675,3.358,3.363,882
20120901|2012-06-28 02:00,28,3.3635,3.3655,3.356,3.3565,678
20120901|2012-06-28 02:30,28,3.357,3.359,3.34,3.343,1483
20120901|2012-06-28 03:00,28,3.342,3.342,3.33,3.3345,1879
20120901|2012-06-28 03:30,28,3.334,3.338,3.3325,3.336,675
20120901|2012-06-28 04:00,28,3.3355,3.3385,3.332,3.3345,727
20120901|2012-06-28 04:30,28,3.3345,3.335,3.331,3.333,504
20120901|2012-06-28 05:00,28,3.3325,3.337,3.33,3.3365,431
20120901|2012-06-28 05:30,28,3.336,3.341,3.3355,3.3365,479
20120901|2012-06-28 06:00,28,3.336,3.354,3.335,3.3485,1378
20120901|2012-06-28 06:30,28,3.349,3.3535,3.3445,3.3445,1453
20120901|2012-06-28 07:00,28,3.3445,3.3455,3.3395,3.3425,1746
20120901|2012-06-28 07:30,28,3.3415,3.3505,3.3405,3.348,925
20120901|2012-06-28 08:00,28,3.347,3.3485,3.338,3.343,1331
20120901|2012-06-28 08:30,28,3.343,3.3455,3.3365,3.3425,2321
20120901|2012-06-28 09:00,28,3.342,3.348,3.3325,3.3345,3161
20120901|2012-06-28 09:30,28,3.334,3.335,3.316,3.326,3901
20120901|2012-06-28 10:00,28,3.326,3.3335,3.32,3.332,1563
20120901|2012-06-28 10:30,28,3.332,3.337,3.3265,3.3315,1367
20120901|2012-06-28 11:00,28,3.3315,3.3345,3.329,3.33,602
20120901|2012-06-28 11:30,28,3.3295,3.3325,3.3235,3.331,1100
20120901|2012-06-28 12:00,28,3.3315,3.3335,3.3275,3.329,752
20120901|2012-06-28 12:30,28,3.3295,3.3335,3.3275,3.3335,602
20120901|2012-06-28 13:00,28,3.3345,3.3345,3.326,3.329,382
20120901|2012-06-28 13:30,28,3.329,3.3315,3.327,3.33,250
20120901|2012-06-28 14:00,28,3.3295,3.3325,3.3285,3.332,242
20120901|2012-06-28 14:30,28,3.3325,3.348,3.3315,3.347,727
20120901|2012-06-28 15:00,28,3.347,3.3495,3.3465,3.348,146
20120901|2012-06-28 15:30,28,3.3475,3.349,3.341,3.342,102
20120901|2012-06-28 16:00,28,3.3425,3.347,3.3425,3.3455,71
20120901|2012-06-28 17:00,29,3.343,3.346,3.3385,3.3415,43
20120901|2012-06-28 17:30,29,3.34,3.3405,3.336,3.3395,64
20120901|2012-06-28 18:00,29,3.341,3.341,3.337,3.34,51
20120901|2012-06-28 18:30,29,3.3365,3.34,3.3365,3.339,42
20120901|2012-06-28 19:00,29,3.3395,3.3395,3.33,3.3395,279
20120901|2012-06-28 19:30,29,3.3395,3.344,3.339,3.3415,149
20120901|2012-06-28 20:00,29,3.343,3.3475,3.3415,3.343,453
20120901|2012-06-28 20:30,29,3.3425,3.348,3.34,3.3455,407
20120901|2012-06-28 21:00,29,3.347,3.35,3.346,3.349,1004
20120901|2012-06-28 21:30,29,3.349,3.379,3.3465,3.3735,1923
20120901|2012-06-28 22:00,29,3.3735,3.385,3.371,3.3825,3095
20120901|2012-06-28 22:30,29,3.383,3.388,3.376,3.378,936
20120901|2012-06-28 23:00,29,3.3795,3.3805,3.3775,3.379,604
20120901|2012-06-28 23:30,29,3.3795,3.384,3.3775,3.38,476
20120901|2012-06-29 00:00,29,3.3795,3.3865,3.378,3.3865,326
20120901|2012-06-29 00:30,29,3.386,3.402,3.3835,3.3945,1367
20120901|2012-06-29 01:00,29,3.395,3.3995,3.393,3.395,1050
20120901|2012-06-29 01:30,29,3.3935,3.3995,3.3925,3.398,1249
20120901|2012-06-29 02:00,29,3.398,3.4085,3.3955,3.406,2200
20120901|2012-06-29 02:30,29,3.4065,3.407,3.3985,3.4015,1737
20120901|2012-06-29 03:00,29,3.402,3.4035,3.397,3.4,812
20120901|2012-06-29 03:30,29,3.4,3.4055,3.3975,3.405,911
20120901|2012-06-29 04:00,29,3.4045,3.408,3.4015,3.406,857
20120901|2012-06-29 04:30,29,3.4055,3.414,3.405,3.41,1074
20120901|2012-06-29 05:00,29,3.41,3.413,3.408,3.4105,918
20120901|2012-06-29 05:30,29,3.411,3.4185,3.4085,3.4185,1116
20120901|2012-06-29 06:00,29,3.4175,3.4315,3.4175,3.429,2353
20120901|2012-06-29 06:30,29,3.4295,3.4325,3.4185,3.4195,1700
20120901|2012-06-29 07:00,29,3.4195,3.476,3.4195,3.4685,8627
20120901|2012-06-29 07:30,29,3.4685,3.48,3.464,3.4655,4509
20120901|2012-06-29 08:00,29,3.466,3.468,3.459,3.461,2203
20120901|2012-06-29 08:30,29,3.4615,3.466,3.454,3.4655,2501
20120901|2012-06-29 09:00,29,3.4655,3.477,3.465,3.4695,2686
20120901|2012-06-29 09:30,29,3.4695,3.4885,3.467,3.4825,2933
20120901|2012-06-29 10:00,29,3.4825,3.4825,3.472,3.481,2557
20120901|2012-06-29 10:30,29,3.481,3.482,3.4745,3.479,1994
20120901|2012-06-29 11:00,29,3.479,3.4815,3.476,3.4805,951
20120901|2012-06-29 11:30,29,3.48,3.4995,3.4775,3.4975,5529
20120901|2012-06-29 12:00,29,3.498,3.514,3.4965,3.5125,3417
20120901|2012-06-29 12:30,29,3.5125,3.515,3.508,3.5085,1310
20120901|2012-06-29 13:00,29,3.5085,3.513,3.5025,3.511,605
20120901|2012-06-29 13:30,29,3.51,3.5125,3.4925,3.498,1707
20120901|2012-06-29 14:00,29,3.4985,3.5015,3.495,3.497,307
20120901|2012-06-29 14:30,29,3.4975,3.501,3.495,3.5,321
20120901|2012-06-29 15:00,29,3.5,3.5025,3.4945,3.497,205
20120901|2012-06-29 15:30,29,3.497,3.5015,3.4955,3.4985,158
20120901|2012-06-29 16:00,29,3.4985,3.5045,3.4985,3.5025,54
20120901|2012-07-01 17:00,2,3.495,3.5025,3.488,3.4915,734
20120901|2012-07-01 17:30,2,3.4905,3.4945,3.49,3.4915,171
20120901|2012-07-01 18:00,2,3.49,3.495,3.4895,3.494,72
20120901|2012-07-01 18:30,2,3.4935,3.499,3.49,3.4975,184
20120901|2012-07-01 19:00,2,3.497,3.497,3.485,3.4885,662
20120901|2012-07-01 19:30,2,3.489,3.4895,3.4725,3.4735,789
20120901|2012-07-01 20:00,2,3.4735,3.4775,3.46,3.4675,2114
20120901|2012-07-01 20:30,2,3.4675,3.469,3.456,3.4625,1007
20120901|2012-07-01 21:00,2,3.463,3.4635,3.4525,3.4555,811
20120901|2012-07-01 21:30,2,3.455,3.4625,3.4525,3.459,619
20120901|2012-07-01 22:00,2,3.459,3.466,3.4555,3.4635,456
20120901|2012-07-01 22:30,2,3.4635,3.4685,3.463,3.468,206
20120901|2012-07-01 23:00,2,3.4675,3.4685,3.4665,3.4685,109
20120901|2012-07-01 23:30,2,3.468,3.468,3.463,3.4635,309
20120901|2012-07-02 00:00,2,3.4635,3.4635,3.461,3.4625,285
20120901|2012-07-02 00:30,2,3.4615,3.4645,3.456,3.457,490
20120901|2012-07-02 01:00,2,3.457,3.4605,3.454,3.4605,497
20120901|2012-07-02 01:30,2,3.46,3.464,3.457,3.4635,1052
20120901|2012-07-02 02:00,2,3.464,3.466,3.458,3.464,943
20120901|2012-07-02 02:30,2,3.464,3.472,3.4635,3.4665,1154
20120901|2012-07-02 03:00,2,3.466,3.479,3.465,3.477,1027
20120901|2012-07-02 03:30,2,3.4765,3.478,3.4705,3.4725,1321
20120901|2012-07-02 04:00,2,3.4725,3.4755,3.4705,3.472,729
20120901|2012-07-02 04:30,2,3.472,3.4725,3.461,3.461,684
20120901|2012-07-02 05:00,2,3.4605,3.4635,3.459,3.4625,517
20120901|2012-07-02 05:30,2,3.4625,3.467,3.462,3.463,582
20120901|2012-07-02 06:00,2,3.4625,3.4775,3.4625,3.473,911
20120901|2012-07-02 06:30,2,3.473,3.4735,3.459,3.468,1391
20120901|2012-07-02 07:00,2,3.468,3.47,3.4625,3.469,2681
20120901|2012-07-02 07:30,2,3.469,3.4765,3.4655,3.474,1645
20120901|2012-07-02 08:00,2,3.4745,3.475,3.468,3.473,1523
20120901|2012-07-02 08:30,2,3.4735,3.481,3.4715,3.4735,1767
20120901|2012-07-02 09:00,2,3.47,3.471,3.4595,3.4625,4069
20120901|2012-07-02 09:30,2,3.462,3.475,3.462,3.468,1810
20120901|2012-07-02 10:00,2,3.468,3.4715,3.465,3.4675,886
20120901|2012-07-02 10:30,2,3.4675,3.472,3.4645,3.4655,1210
20120901|2012-07-02 11:00,2,3.4655,3.469,3.457,3.467,2020
20120901|2012-07-02 11:30,2,3.4675,3.4705,3.4655,3.47,2285
20120901|2012-07-02 12:00,2,3.4695,3.472,3.469,3.471,895
20120901|2012-07-02 12:30,2,3.471,3.4715,3.468,3.4695,536
20120901|2012-07-02 13:00,2,3.47,3.473,3.467,3.4725,308
20120901|2012-07-02 13:30,2,3.473,3.473,3.4655,3.468,231
20120901|2012-07-02 14:00,2,3.4675,3.4695,3.4655,3.468,92
20120901|2012-07-02 14:30,2,3.468,3.4715,3.467,3.4705,186
20120901|2012-07-02 15:00,2,3.4715,3.4715,3.467,3.468,74
20120901|2012-07-02 15:30,2,3.4695,3.47,3.468,3.4695,40
20120901|2012-07-02 16:00,2,3.4695,3.47,3.469,3.47,11
20120901|2012-07-02 17:00,3,3.467,3.474,3.465,3.469,151
20120901|2012-07-02 17:30,3,3.469,3.4715,3.4685,3.471,49
20120901|2012-07-02 18:00,3,3.47,3.47,3.468,3.4685,39
20120901|2012-07-02 18:30,3,3.468,3.4695,3.4655,3.466,111
20120901|2012-07-02 19:00,3,3.466,3.4695,3.4655,3.469,121
20120901|2012-07-02 19:30,3,3.4685,3.4685,3.4645,3.4645,210
20120901|2012-07-02 20:00,3,3.465,3.4835,3.463,3.481,1647
20120901|2012-07-02 20:30,3,3.4815,3.4855,3.478,3.4835,812
20120901|2012-07-02 21:00,3,3.4845,3.496,3.4845,3.4955,941
20120901|2012-07-02 21:30,3,3.4955,3.508,3.495,3.507,1721
20120901|2012-07-02 22:00,3,3.507,3.5205,3.5015,3.506,1416
20120901|2012-07-02 22:30,3,3.506,3.525,3.5055,3.524,556
20120901|2012-07-02 23:00,3,3.525,3.5485,3.525,3.538,1742
20120901|2012-07-02 23:30,3,3.538,3.539,3.5255,3.529,1038
20120901|2012-07-03 00:00,3,3.529,3.5335,3.526,3.527,528
20120901|2012-07-03 00:30,3,3.527,3.5275,3.517,3.525,1363
20120901|2012-07-03 01:00,3,3.525,3.5255,3.518,3.518,1459
20120901|2012-07-03 01:30,3,3.518,3.523,3.511,3.523,1435
20120901|2012-07-03 02:00,3,3.523,3.53,3.517,3.523,2032
20120901|2012-07-03 02:30,3,3.5225,3.5225,3.513,3.5175,1331
20120901|2012-07-03 03:00,3,3.5175,3.527,3.5115,3.5145,1062
20120901|2012-07-03 03:30,3,3.5145,3.5215,3.514,3.5175,976
20120901|2012-07-03 04:00,3,3.518,3.5235,3.516,3.516,1041
20120901|2012-07-03 04:30,3,3.5165,3.532,3.516,3.5265,1044
20120901|2012-07-03 05:00,3,3.5265,3.539,3.524,3.537,1184
20120901|2012-07-03 05:30,3,3.5375,3.5395,3.533,3.5365,853
20120901|2012-07-03 06:00,3,3.5365,3.537,3.5295,3.533,949
20120901|2012-07-03 06:30,3,3.533,3.5395,3.5295,3.5335,1150
20120901|2012-07-03 07:00,3,3.533,3.5395,3.529,3.5305,2336
20120901|2012-07-03 07:30,3,3.531,3.542,3.5265,3.5405,1774
20120901|2012-07-03 08:00,3,3.5415,3.5435,3.5365,3.5405,1450
20120901|2012-07-03 08:30,3,3.541,3.543,3.5325,3.54,1884
20120901|2012-07-03 09:00,3,3.54,3.5475,3.5395,3.541,2696
20120901|2012-07-03 09:30,3,3.5405,3.553,3.5395,3.5485,3419
20120901|2012-07-03 10:00,3,3.5485,3.5555,3.5455,3.5525,2171
20120901|2012-07-03 10:30,3,3.552,3.5565,3.549,3.5515,1821
20120901|2012-07-03 11:00,3,3.5515,3.554,3.5395,3.54,1633
20120901|2012-07-03 11:30,3,3.5405,3.542,3.5335,3.5415,2021
20120901|2012-07-03 12:00,3,3.542,3.5435,3.54,3.5425,427
20120901|2012-07-03 12:30,3,3.542,3.542,3.536,3.536,334
20120901|2012-07-03 13:00,3,3.5355,3.539,3.5355,3.537,80
20120901|2012-07-03 13:30,3,3.5375,3.5395,3.536,3.5375,51
20120901|2012-07-03 14:00,3,3.538,3.538,3.534,3.5355,71
20120901|2012-07-03 14:30,3,3.5355,3.5385,3.534,3.5385,50
20120901|2012-07-03 15:00,3,3.537,3.537,3.533,3.533,76
20120901|2012-07-03 15:30,3,3.533,3.536,3.5325,3.535,40
20120901|2012-07-03 16:00,3,3.535,3.538,3.534,3.535,36
20120901|2012-07-03 17:00,5,3.5385,3.5395,3.532,3.537,60
20120901|2012-07-03 17:30,5,3.5375,3.5395,3.5355,3.5375,22
20120901|2012-07-03 18:00,5,3.537,3.5375,3.5325,3.5335,49
20120901|2012-07-03 18:30,5,3.533,3.5375,3.532,3.5335,26
20120901|2012-07-03 19:00,5,3.533,3.5365,3.53,3.5305,175
20120901|2012-07-03 19:30,5,3.5315,3.532,3.526,3.526,205
20120901|2012-07-03 20:00,5,3.527,3.5355,3.5215,3.5345,1066
20120901|2012-07-03 20:30,5,3.535,3.5395,3.5295,3.534,687
20120901|2012-07-03 21:00,5,3.5335,3.5365,3.5305,3.532,201
20120901|2012-07-03 21:30,5,3.532,3.534,3.5185,3.519,727
20120901|2012-07-03 22:00,5,3.519,3.523,3.516,3.5185,273
20120901|2012-07-03 22:30,5,3.519,3.52,3.517,3.52,58
20120901|2012-07-03 23:00,5,3.52,3.523,3.52,3.5215,64
20120901|2012-07-03 23:30,5,3.5215,3.5215,3.5165,3.5205,216
20120901|2012-07-04 00:00,5,3.52,3.521,3.516,3.52,154
20120901|2012-07-04 00:30,5,3.5195,3.5205,3.514,3.519,427
20120901|2012-07-04 01:00,5,3.519,3.523,3.5175,3.519,461
20120901|2012-07-04 01:30,5,3.519,3.522,3.5165,3.519,488
20120901|2012-07-04 02:00,5,3.5195,3.522,3.511,3.514,728
20120901|2012-07-04 02:30,5,3.5135,3.515,3.5085,3.509,806
20120901|2012-07-04 03:00,5,3.509,3.519,3.505,3.518,943
20120901|2012-07-04 03:30,5,3.5185,3.531,3.5175,3.5255,1097
20120901|2012-07-04 04:00,5,3.526,3.5365,3.5235,3.532,739
20120901|2012-07-04 04:30,5,3.5315,3.5315,3.523,3.5235,364
20120901|2012-07-04 05:00,5,3.524,3.525,3.5125,3.5165,682
20120901|2012-07-04 05:30,5,3.517,3.5195,3.512,3.5135,463
20120901|2012-07-04 06:00,5,3.513,3.515,3.5115,3.5135,311
20120901|2012-07-04 06:30,5,3.514,3.514,3.504,3.5105,766
20120901|2012-07-04 07:00,5,3.51,3.5115,3.505,3.511,382
20120901|2012-07-04 07:30,5,3.5115,3.515,3.51,3.513,296
20120901|2012-07-04 08:00,5,3.513,3.515,3.512,3.512,124
20120901|2012-07-04 08:30,5,3.513,3.515,3.508,3.512,334
20120901|2012-07-04 09:00,5,3.5115,3.5125,3.51,3.51,164
20120901|2012-07-04 09:30,5,3.5105,3.5125,3.508,3.5095,306
20120901|2012-07-04 10:00,5,3.5085,3.511,3.506,3.509,243
20120901|2012-07-04 10:30,5,3.509,3.514,3.508,3.514,219
20120901|2012-07-04 11:00,5,3.5135,3.514,3.5115,3.513,180
20120901|2012-07-04 11:30,5,3.513,3.5195,3.51,3.5195,369
20120901|2012-07-04 12:00,5,3.5195,3.5195,3.513,3.515,66
20120901|2012-07-04 17:00,5,3.512,3.512,3.4965,3.502,255
20120901|2012-07-04 17:30,5,3.5025,3.504,3.4985,3.499,166
20120901|2012-07-04 18:00,5,3.4995,3.501,3.498,3.4985,102
20120901|2012-07-04 18:30,5,3.4985,3.5,3.498,3.5,69
20120901|2012-07-04 19:00,5,3.4995,3.5045,3.499,3.503,338
20120901|2012-07-04 19:30,5,3.5025,3.512,3.502,3.5095,285
20120901|2012-07-04 20:00,5,3.5095,3.513,3.5055,3.5115,426
20120901|2012-07-04 20:30,5,3.5125,3.5175,3.51,3.5115,641
20120901|2012-07-04 21:00,5,3.512,3.515,3.5075,3.5105,269
20120901|2012-07-04 21:30,5,3.511,3.515,3.505,3.5065,359
20120901|2012-07-04 22:00,5,3.5085,3.511,3.5025,3.508,398
20120901|2012-07-04 22:30,5,3.508,3.508,3.5035,3.505,455
20120901|2012-07-04 23:00,5,3.505,3.5075,3.5035,3.5035,276
20120901|2012-07-04 23:30,5,3.505,3.5085,3.505,3.5055,128
20120901|2012-07-05 00:00,5,3.506,3.5075,3.496,3.4975,419
20120901|2012-07-05 00:30,5,3.4975,3.502,3.494,3.502,866
20120901|2012-07-05 01:00,5,3.5025,3.5085,3.5025,3.5055,694
20120901|2012-07-05 01:30,5,3.5065,3.515,3.5055,3.512,521
20120901|2012-07-05 02:00,5,3.512,3.5145,3.504,3.506,1679
20120901|2012-07-05 02:30,5,3.506,3.509,3.504,3.5075,1038
20120901|2012-07-05 03:00,5,3.5075,3.516,3.5065,3.516,726
20120901|2012-07-05 03:30,5,3.5165,3.5205,3.515,3.5165,771
20120901|2012-07-05 04:00,5,3.516,3.519,3.5135,3.517,489
20120901|2012-07-05 04:30,5,3.5175,3.5235,3.5165,3.518,613
20120901|2012-07-05 05:00,5,3.5185,3.5215,3.512,3.513,726
20120901|2012-07-05 05:30,5,3.5125,3.5285,3.5085,3.522,890
20120901|2012-07-05 06:00,5,3.525,3.5395,3.509,3.5355,4184
20120901|2012-07-05 06:30,5,3.535,3.54,3.5135,3.521,3016
20120901|2012-07-05 07:00,5,3.521,3.529,3.518,3.5195,2534
20120901|2012-07-05 07:30,5,3.519,3.522,3.4815,3.4885,5083
20120901|2012-07-05 08:00,5,3.4895,3.4945,3.4715,3.4725,2488
20120901|2012-07-05 08:30,5,3.4735,3.488,3.4695,3.477,3599
20120901|2012-07-05 09:00,5,3.477,3.483,3.471,3.479,1959
20120901|2012-07-05 09:30,5,3.479,3.4995,3.478,3.489,2484
20120901|2012-07-05 10:00,5,3.4895,3.495,3.4865,3.4915,1046
20120901|2012-07-05 10:30,5,3.491,3.4955,3.485,3.493,1246
20120901|2012-07-05 11:00,5,3.4925,3.4965,3.4895,3.49,684
20120901|2012-07-05 11:30,5,3.491,3.4955,3.49,3.493,1133
20120901|2012-07-05 12:00,5,3.4925,3.4965,3.4925,3.494,726
20120901|2012-07-05 12:30,5,3.494,3.4945,3.489,3.4925,1039
20120901|2012-07-05 13:00,5,3.493,3.497,3.493,3.4945,269
20120901|2012-07-05 13:30,5,3.495,3.4955,3.4905,3.4915,190
20120901|2012-07-05 14:00,5,3.491,3.4925,3.488,3.4905,96
20120901|2012-07-05 14:30,5,3.491,3.491,3.4875,3.4875,292
20120901|2012-07-05 15:00,5,3.488,3.49,3.4875,3.4885,75
20120901|2012-07-05 15:30,5,3.4885,3.4895,3.487,3.489,39
20120901|2012-07-05 16:00,5,3.49,3.4925,3.49,3.4915,24
20120901|2012-07-05 17:00,6,3.491,3.493,3.4855,3.492,66
20120901|2012-07-05 17:30,6,3.4925,3.4925,3.49,3.4915,66
20120901|2012-07-05 18:00,6,3.4915,3.4925,3.4905,3.4905,33
20120901|2012-07-05 18:30,6,3.491,3.4945,3.49,3.4945,44
20120901|2012-07-05 19:00,6,3.4945,3.5015,3.4935,3.499,402
20120901|2012-07-05 19:30,6,3.4985,3.4995,3.4945,3.4995,405
20120901|2012-07-05 20:00,6,3.4985,3.505,3.49,3.496,923
20120901|2012-07-05 20:30,6,3.4955,3.4965,3.487,3.488,499
20120901|2012-07-05 21:00,6,3.488,3.4885,3.4775,3.4785,640
20120901|2012-07-05 21:30,6,3.4785,3.4855,3.4775,3.48,274
20120901|2012-07-05 22:00,6,3.4795,3.4795,3.472,3.474,599
20120901|2012-07-05 22:30,6,3.4745,3.475,3.473,3.4735,159
20120901|2012-07-05 23:00,6,3.4735,3.476,3.4725,3.475,170
20120901|2012-07-05 23:30,6,3.476,3.476,3.4715,3.4725,201
20120901|2012-07-06 00:00,6,3.4725,3.4765,3.471,3.475,325
20120901|2012-07-06 00:30,6,3.4755,3.484,3.4755,3.4785,639
20120901|2012-07-06 01:00,6,3.479,3.4895,3.477,3.4875,800
20120901|2012-07-06 01:30,6,3.488,3.489,3.4775,3.481,848
20120901|2012-07-06 02:00,6,3.481,3.4815,3.473,3.48,668
20120901|2012-07-06 02:30,6,3.4805,3.485,3.4765,3.4845,661
20120901|2012-07-06 03:00,6,3.4835,3.488,3.4825,3.4875,335
20120901|2012-07-06 03:30,6,3.4865,3.4865,3.472,3.473,715
20120901|2012-07-06 04:00,6,3.4735,3.476,3.47,3.472,400
20120901|2012-07-06 04:30,6,3.472,3.472,3.467,3.468,642
20120901|2012-07-06 05:00,6,3.4685,3.4715,3.4665,3.4665,348
20120901|2012-07-06 05:30,6,3.466,3.468,3.4605,3.466,595
20120901|2012-07-06 06:00,6,3.466,3.474,3.4655,3.4705,587
20120901|2012-07-06 06:30,6,3.471,3.4735,3.461,3.4645,980
20120901|2012-07-06 07:00,6,3.4655,3.474,3.463,3.4705,1087
20120901|2012-07-06 07:30,6,3.47,3.47,3.431,3.433,6543
20120901|2012-07-06 08:00,6,3.4325,3.4415,3.4245,3.4275,2701
20120901|2012-07-06 08:30,6,3.4275,3.434,3.4215,3.4295,2581
20120901|2012-07-06 09:00,6,3.429,3.4295,3.4125,3.419,2852
20120901|2012-07-06 09:30,6,3.4185,3.43,3.418,3.425,1981
20120901|2012-07-06 10:00,6,3.4245,3.4255,3.414,3.416,1463
20120901|2012-07-06 10:30,6,3.416,3.421,3.4135,3.415,1496
20120901|2012-07-06 11:00,6,3.4145,3.418,3.4135,3.4155,1029
20120901|2012-07-06 11:30,6,3.4155,3.4175,3.406,3.412,2762
20120901|2012-07-06 12:00,6,3.4125,3.4185,3.412,3.417,680
20120901|2012-07-06 12:30,6,3.4165,3.417,3.4125,3.4135,591
20120901|2012-07-06 13:00,6,3.413,3.416,3.412,3.4125,262
20120901|2012-07-06 13:30,6,3.4135,3.414,3.41,3.412,200
20120901|2012-07-06 14:00,6,3.4115,3.415,3.405,3.415,381
20120901|2012-07-06 14:30,6,3.4155,3.4185,3.415,3.415,182
20120901|2012-07-06 15:00,6,3.415,3.4185,3.4145,3.417,79
20120901|2012-07-06 15:30,6,3.415,3.417,3.4075,3.4135,103
20120901|2012-07-06 16:00,6,3.414,3.4155,3.4125,3.4135,21
20120901|2012-07-08 17:00,9,3.4125,3.4165,3.4075,3.415,180
20120901|2012-07-08 17:30,9,3.4155,3.421,3.4155,3.421,103
20120901|2012-07-08 18:00,9,3.42,3.4225,3.4145,3.415,123
20120901|2012-07-08 18:30,9,3.4145,3.418,3.411,3.411,91
20120901|2012-07-08 19:00,9,3.412,3.414,3.409,3.4105,362
20120901|2012-07-08 19:30,9,3.411,3.411,3.3965,3.409,1352
20120901|2012-07-08 20:00,9,3.409,3.419,3.408,3.4135,2237
20120901|2012-07-08 20:30,9,3.4135,3.4275,3.411,3.423,990
20120901|2012-07-08 21:00,9,3.423,3.4245,3.419,3.4225,451
20120901|2012-07-08 21:30,9,3.4225,3.4245,3.4215,3.4215,361
20120901|2012-07-08 22:00,9,3.4215,3.423,3.4155,3.417,412
20120901|2012-07-08 22:30,9,3.4175,3.4215,3.416,3.418,126
20120901|2012-07-08 23:00,9,3.4195,3.421,3.4165,3.4205,125
20120901|2012-07-08 23:30,9,3.4205,3.421,3.4185,3.4185,186
20120901|2012-07-09 00:00,9,3.4185,3.4195,3.4155,3.418,212
20120901|2012-07-09 00:30,9,3.418,3.43,3.4175,3.43,904
20120901|2012-07-09 01:00,9,3.43,3.4305,3.4205,3.421,1202
20120901|2012-07-09 01:30,9,3.421,3.4215,3.416,3.418,652
20120901|2012-07-09 02:00,9,3.419,3.4245,3.415,3.42,689
20120901|2012-07-09 02:30,9,3.4195,3.4215,3.4015,3.402,1192
20120901|2012-07-09 03:00,9,3.4025,3.413,3.4015,3.411,933
20120901|2012-07-09 03:30,9,3.4115,3.412,3.407,3.4085,367
20120901|2012-07-09 04:00,9,3.4085,3.4185,3.4075,3.415,432
20120901|2012-07-09 04:30,9,3.415,3.4195,3.4135,3.419,287
20120901|2012-07-09 05:00,9,3.419,3.429,3.419,3.429,945
20120901|2012-07-09 05:30,9,3.429,3.432,3.426,3.4285,479
20120901|2012-07-09 06:00,9,3.428,3.4285,3.4165,3.419,660
20120901|2012-07-09 06:30,9,3.4195,3.421,3.4105,3.4105,753
20120901|2012-07-09 07:00,9,3.411,3.4285,3.411,3.425,1328
20120901|2012-07-09 07:30,9,3.425,3.429,3.4185,3.424,1104
20120901|2012-07-09 08:00,9,3.4235,3.424,3.415,3.423,652
20120901|2012-07-09 08:30,9,3.4225,3.4275,3.4155,3.4235,1309
20120901|2012-07-09 09:00,9,3.424,3.4255,3.4165,3.4205,1047
20120901|2012-07-09 09:30,9,3.4205,3.43,3.419,3.425,1203
20120901|2012-07-09 10:00,9,3.4245,3.43,3.421,3.4285,889
20120901|2012-07-09 10:30,9,3.428,3.4295,3.425,3.4275,853
20120901|2012-07-09 11:00,9,3.427,3.433,3.4255,3.429,811
20120901|2012-07-09 11:30,9,3.4295,3.4345,3.4285,3.4315,1234
20120901|2012-07-09 12:00,9,3.431,3.433,3.43,3.433,475
20120901|2012-07-09 12:30,9,3.433,3.4375,3.433,3.435,544
20120901|2012-07-09 13:00,9,3.4345,3.439,3.4335,3.4365,394
20120901|2012-07-09 13:30,9,3.436,3.439,3.4345,3.437,273
20120901|2012-07-09 14:00,9,3.4365,3.4395,3.4355,3.4385,158
20120901|2012-07-09 14:30,9,3.4385,3.4395,3.4355,3.438,110
20120901|2012-07-09 15:00,9,3.438,3.44,3.4375,3.4385,140
20120901|2012-07-09 15:30,9,3.4385,3.439,3.4365,3.439,25
20120901|2012-07-09 16:00,9,3.4375,3.439,3.4365,3.4365,23
20120901|2012-07-09 17:00,10,3.438,3.4395,3.4315,3.4315,150
20120901|2012-07-09 17:30,10,3.433,3.437,3.433,3.434,132
20120901|2012-07-09 18:00,10,3.4345,3.436,3.4315,3.4345,70
20120901|2012-07-09 18:30,10,3.435,3.4395,3.432,3.438,103
20120901|2012-07-09 19:00,10,3.4385,3.4385,3.4265,3.4265,220
20120901|2012-07-09 19:30,10,3.4265,3.4265,3.419,3.422,662
20120901|2012-07-09 20:00,10,3.422,3.43,3.42,3.4295,842
20120901|2012-07-09 20:30,10,3.4295,3.4375,3.428,3.435,577
20120901|2012-07-09 21:00,10,3.4355,3.44,3.428,3.428,684
20120901|2012-07-09 21:30,10,3.428,3.4325,3.424,3.425,440
20120901|2012-07-09 22:00,10,3.4245,3.4275,3.4225,3.425,229
20120901|2012-07-09 22:30,10,3.4255,3.426,3.4195,3.4205,280
20120901|2012-07-09 23:00,10,3.421,3.425,3.42,3.425,98
20120901|2012-07-09 23:30,10,3.425,3.426,3.4235,3.4235,118
20120901|2012-07-10 00:00,10,3.4235,3.424,3.422,3.4225,187
20120901|2012-07-10 00:30,10,3.4225,3.429,3.422,3.427,330
20120901|2012-07-10 01:00,10,3.4275,3.432,3.416,3.419,903
20120901|2012-07-10 01:30,10,3.4185,3.4205,3.4125,3.415,1162
20120901|2012-07-10 02:00,10,3.415,3.4155,3.4035,3.4065,1287
20120901|2012-07-10 02:30,10,3.406,3.4125,3.4045,3.408,605
20120901|2012-07-10 03:00,10,3.4075,3.412,3.4035,3.411,482
20120901|2012-07-10 03:30,10,3.411,3.4255,3.4105,3.422,1107
20120901|2012-07-10 04:00,10,3.423,3.4265,3.421,3.425,430
20120901|2012-07-10 04:30,10,3.4245,3.435,3.4245,3.431,970
20120901|2012-07-10 05:00,10,3.4315,3.4315,3.428,3.4295,288
20120901|2012-07-10 05:30,10,3.4295,3.436,3.4285,3.433,662
20120901|2012-07-10 06:00,10,3.433,3.434,3.422,3.423,955
20120901|2012-07-10 06:30,10,3.4235,3.4315,3.4225,3.428,639
20120901|2012-07-10 07:00,10,3.4275,3.4285,3.412,3.4155,2015
20120901|2012-07-10 07:30,10,3.4155,3.427,3.4135,3.4255,1219
20120901|2012-07-10 08:00,10,3.425,3.428,3.419,3.4245,779
20120901|2012-07-10 08:30,10,3.4245,3.427,3.418,3.418,1358
20120901|2012-07-10 09:00,10,3.418,3.421,3.4025,3.41,2987
20120901|2012-07-10 09:30,10,3.41,3.414,3.402,3.409,1905
20120901|2012-07-10 10:00,10,3.4085,3.409,3.389,3.3985,3077
20120901|2012-07-10 10:30,10,3.398,3.4,3.393,3.395,1104
20120901|2012-07-10 11:00,10,3.396,3.398,3.3925,3.395,1051
20120901|2012-07-10 11:30,10,3.3955,3.4035,3.3955,3.399,1779
20120901|2012-07-10 12:00,10,3.399,3.403,3.3955,3.3955,641
20120901|2012-07-10 12:30,10,3.3965,3.3965,3.391,3.395,775
20120901|2012-07-10 13:00,10,3.395,3.395,3.385,3.387,895
20120901|2012-07-10 13:30,10,3.387,3.391,3.382,3.3855,385
20120901|2012-07-10 14:00,10,3.385,3.3935,3.384,3.386,381
20120901|2012-07-10 14:30,10,3.3855,3.3945,3.3855,3.3925,408
20120901|2012-07-10 15:00,10,3.392,3.3925,3.387,3.3915,124
20120901|2012-07-10 15:30,10,3.3925,3.393,3.39,3.392,38
20120901|2012-07-10 16:00,10,3.3905,3.391,3.389,3.391,20
20120901|2012-07-10 17:00,11,3.3885,3.396,3.3885,3.3905,66
20120901|2012-07-10 17:30,11,3.39,3.393,3.3895,3.3925,54
20120901|2012-07-10 18:00,11,3.3925,3.394,3.392,3.3935,37
20120901|2012-07-10 18:30,11,3.3935,3.3955,3.3925,3.395,51
20120901|2012-07-10 19:00,11,3.3945,3.3945,3.3915,3.3925,308
20120901|2012-07-10 19:30,11,3.392,3.3965,3.3915,3.3965,137
20120901|2012-07-10 20:00,11,3.3955,3.4055,3.3955,3.404,1156
20120901|2012-07-10 20:30,11,3.4035,3.4095,3.403,3.4065,648
20120901|2012-07-10 21:00,11,3.4065,3.4125,3.4035,3.4095,387
20120901|2012-07-10 21:30,11,3.4095,3.4135,3.4055,3.4055,443
20120901|2012-07-10 22:00,11,3.4065,3.409,3.392,3.3945,971
20120901|2012-07-10 22:30,11,3.394,3.3975,3.393,3.396,193
20120901|2012-07-10 23:00,11,3.396,3.4,3.3925,3.3995,218
20120901|2012-07-10 23:30,11,3.399,3.4,3.3905,3.3925,533
20120901|2012-07-11 00:00,11,3.3915,3.3955,3.3895,3.3945,308
20120901|2012-07-11 00:30,11,3.394,3.402,3.3935,3.399,829
20120901|2012-07-11 01:00,11,3.399,3.401,3.395,3.401,459
20120901|2012-07-11 01:30,11,3.401,3.4045,3.3985,3.404,544
20120901|2012-07-11 02:00,11,3.4035,3.409,3.399,3.4055,574
20120901|2012-07-11 02:30,11,3.406,3.4105,3.402,3.4025,380
20120901|2012-07-11 03:00,11,3.4035,3.4045,3.3985,3.4,492
20120901|2012-07-11 03:30,11,3.4005,3.409,3.4,3.4075,655
20120901|2012-07-11 04:00,11,3.408,3.409,3.403,3.406,254
20120901|2012-07-11 04:30,11,3.4065,3.407,3.4025,3.4025,216
20120901|2012-07-11 05:00,11,3.403,3.404,3.3995,3.402,277
20120901|2012-07-11 05:30,11,3.4025,3.4165,3.4025,3.414,942
20120901|2012-07-11 06:00,11,3.4135,3.417,3.411,3.411,606
20120901|2012-07-11 06:30,11,3.411,3.4125,3.404,3.4045,673
20120901|2012-07-11 07:00,11,3.405,3.4065,3.396,3.398,992
20120901|2012-07-11 07:30,11,3.3975,3.4005,3.392,3.396,1023
20120901|2012-07-11 08:00,11,3.3955,3.401,3.393,3.3965,1432
20120901|2012-07-11 08:30,11,3.3965,3.411,3.393,3.4105,2206
20120901|2012-07-11 09:00,11,3.411,3.42,3.403,3.4045,2557
20120901|2012-07-11 09:30,11,3.4045,3.412,3.4015,3.4065,1732
20120901|2012-07-11 10:00,11,3.4065,3.416,3.405,3.4115,1429
20120901|2012-07-11 10:30,11,3.4115,3.42,3.411,3.4195,1213
20120901|2012-07-11 11:00,11,3.4195,3.4415,3.4195,3.434,4394
20120901|2012-07-11 11:30,11,3.434,3.4525,3.4315,3.4475,3671
20120901|2012-07-11 12:00,11,3.447,3.449,3.434,3.439,1782
20120901|2012-07-11 12:30,11,3.4385,3.439,3.4335,3.437,739
20120901|2012-07-11 13:00,11,3.4385,3.4425,3.4065,3.415,2580
20120901|2012-07-11 13:30,11,3.4145,3.4265,3.4115,3.42,786
20120901|2012-07-11 14:00,11,3.42,3.43,3.42,3.4245,574
20120901|2012-07-11 14:30,11,3.425,3.438,3.423,3.428,679
20120901|2012-07-11 15:00,11,3.4285,3.4305,3.4265,3.428,198
20120901|2012-07-11 15:30,11,3.4285,3.434,3.427,3.434,144
20120901|2012-07-11 16:00,11,3.433,3.436,3.433,3.4355,35
20120901|2012-07-11 17:00,12,3.4305,3.4375,3.43,3.4375,77
20120901|2012-07-11 17:30,12,3.437,3.439,3.436,3.436,49
20120901|2012-07-11 18:00,12,3.4365,3.4365,3.4335,3.435,52
20120901|2012-07-11 18:30,12,3.435,3.4375,3.4345,3.4365,36
20120901|2012-07-11 19:00,12,3.435,3.4365,3.4245,3.425,284
20120901|2012-07-11 19:30,12,3.4255,3.4285,3.424,3.4245,180
20120901|2012-07-11 20:00,12,3.4245,3.4255,3.4145,3.4185,1061
20120901|2012-07-11 20:30,12,3.4175,3.418,3.4105,3.4105,1242
20120901|2012-07-11 21:00,12,3.41,3.4195,3.41,3.416,566
20120901|2012-07-11 21:30,12,3.4155,3.4195,3.414,3.4175,373
20120901|2012-07-11 22:00,12,3.4175,3.4235,3.417,3.4205,526
20120901|2012-07-11 22:30,12,3.4205,3.424,3.4195,3.423,141
20120901|2012-07-11 23:00,12,3.422,3.423,3.4185,3.4215,193
20120901|2012-07-11 23:30,12,3.422,3.422,3.412,3.417,351
20120901|2012-07-12 00:00,12,3.416,3.4195,3.412,3.4175,312
20120901|2012-07-12 00:30,12,3.4175,3.421,3.4155,3.4185,515
20120901|2012-07-12 01:00,12,3.4185,3.423,3.414,3.4215,979
20120901|2012-07-12 01:30,12,3.4215,3.4225,3.415,3.416,535
20120901|2012-07-12 02:00,12,3.4155,3.4165,3.4075,3.4085,826
20120901|2012-07-12 02:30,12,3.4085,3.411,3.406,3.41,497
20120901|2012-07-12 03:00,12,3.4095,3.421,3.4095,3.4175,821
20120901|2012-07-12 03:30,12,3.417,3.418,3.41,3.4115,437
20120901|2012-07-12 04:00,12,3.4115,3.412,3.405,3.407,663
20120901|2012-07-12 04:30,12,3.407,3.41,3.4005,3.4035,934
20120901|2012-07-12 05:00,12,3.403,3.4035,3.393,3.3935,1127
20120901|2012-07-12 05:30,12,3.3935,3.3935,3.3845,3.392,1812
20120901|2012-07-12 06:00,12,3.392,3.397,3.39,3.396,951
20120901|2012-07-12 06:30,12,3.3965,3.398,3.3885,3.392,1292
20120901|2012-07-12 07:00,12,3.3925,3.3985,3.3885,3.395,1840
20120901|2012-07-12 07:30,12,3.3955,3.404,3.3955,3.402,1992
20120901|2012-07-12 08:00,12,3.402,3.407,3.3935,3.397,1173
20120901|2012-07-12 08:30,12,3.3975,3.3975,3.387,3.3945,1813
20120901|2012-07-12 09:00,12,3.394,3.405,3.3915,3.401,2350
20120901|2012-07-12 09:30,12,3.4005,3.4025,3.394,3.4015,1341
20120901|2012-07-12 10:00,12,3.402,3.409,3.401,3.4055,1419
20120901|2012-07-12 10:30,12,3.406,3.4285,3.4045,3.4225,3342
20120901|2012-07-12 11:00,12,3.4225,3.426,3.4175,3.42,1192
20120901|2012-07-12 11:30,12,3.421,3.4245,3.4135,3.4155,1527
20120901|2012-07-12 12:00,12,3.416,3.4225,3.4145,3.4175,1202
20120901|2012-07-12 12:30,12,3.417,3.4265,3.417,3.423,777
20120901|2012-07-12 13:00,12,3.423,3.4285,3.4195,3.427,277
20120901|2012-07-12 13:30,12,3.4265,3.427,3.424,3.424,98
20120901|2012-07-12 14:00,12,3.4255,3.4335,3.4235,3.4315,320
20120901|2012-07-12 14:30,12,3.4315,3.435,3.422,3.423,305
20120901|2012-07-12 15:00,12,3.426,3.427,3.419,3.42,167
20120901|2012-07-12 15:30,12,3.422,3.426,3.418,3.42,95
20120901|2012-07-12 16:00,12,3.4215,3.4255,3.4205,3.4255,38
20120901|2012-07-12 17:00,13,3.4205,3.4245,3.42,3.42,38
20120901|2012-07-12 17:30,13,3.422,3.425,3.422,3.423,30
20120901|2012-07-12 18:00,13,3.423,3.426,3.4205,3.4205,80
20120901|2012-07-12 18:30,13,3.4205,3.424,3.417,3.4225,341
20120901|2012-07-12 19:00,13,3.422,3.424,3.4185,3.4225,194
20120901|2012-07-12 19:30,13,3.423,3.423,3.4125,3.414,271
20120901|2012-07-12 20:00,13,3.4145,3.424,3.4145,3.4205,591
20120901|2012-07-12 20:30,13,3.42,3.433,3.4195,3.432,955
20120901|2012-07-12 21:00,13,3.432,3.445,3.417,3.423,1964
20120901|2012-07-12 21:30,13,3.4225,3.4265,3.421,3.4265,361
20120901|2012-07-12 22:00,13,3.427,3.435,3.427,3.4335,544
20120901|2012-07-12 22:30,13,3.433,3.4345,3.428,3.434,183
20120901|2012-07-12 23:00,13,3.434,3.4345,3.431,3.4315,116
20120901|2012-07-12 23:30,13,3.432,3.435,3.432,3.435,175
20120901|2012-07-13 00:00,13,3.435,3.437,3.433,3.4345,192
20120901|2012-07-13 00:30,13,3.4345,3.4395,3.434,3.4355,370
20120901|2012-07-13 01:00,13,3.4355,3.4465,3.434,3.4445,813
20120901|2012-07-13 01:30,13,3.444,3.4485,3.4395,3.4485,925
20120901|2012-07-13 02:00,13,3.4485,3.4485,3.438,3.4455,863
20120901|2012-07-13 02:30,13,3.4465,3.47,3.446,3.4685,2432
20120901|2012-07-13 03:00,13,3.4685,3.4695,3.462,3.4665,1403
20120901|2012-07-13 03:30,13,3.4665,3.476,3.465,3.467,1165
20120901|2012-07-13 04:00,13,3.467,3.473,3.4655,3.47,530
20120901|2012-07-13 04:30,13,3.4695,3.47,3.465,3.4675,395
20120901|2012-07-13 05:00,13,3.467,3.471,3.467,3.471,302
20120901|2012-07-13 05:30,13,3.4715,3.49,3.4715,3.482,1995
20120901|2012-07-13 06:00,13,3.4825,3.4835,3.4735,3.4765,1196
20120901|2012-07-13 06:30,13,3.477,3.483,3.4745,3.4755,867
20120901|2012-07-13 07:00,13,3.4755,3.486,3.4715,3.475,2340
20120901|2012-07-13 07:30,13,3.475,3.477,3.471,3.474,767
20120901|2012-07-13 08:00,13,3.474,3.479,3.4675,3.4775,2048
20120901|2012-07-13 08:30,13,3.4775,3.4985,3.4775,3.4935,4306
20120901|2012-07-13 09:00,13,3.494,3.503,3.492,3.4965,3107
20120901|2012-07-13 09:30,13,3.497,3.503,3.4965,3.4975,1202
20120901|2012-07-13 10:00,13,3.497,3.4975,3.4875,3.4915,1109
20120901|2012-07-13 10:30,13,3.491,3.5015,3.488,3.491,1773
20120901|2012-07-13 11:00,13,3.491,3.4965,3.491,3.495,568
20120901|2012-07-13 11:30,13,3.4955,3.506,3.4945,3.503,2225
20120901|2012-07-13 12:00,13,3.503,3.5075,3.499,3.4995,1225
20120901|2012-07-13 12:30,13,3.4995,3.5015,3.4985,3.499,470
20120901|2012-07-13 13:00,13,3.4995,3.5,3.491,3.4945,244
20120901|2012-07-13 13:30,13,3.4935,3.4995,3.4935,3.4995,128
20120901|2012-07-13 14:00,13,3.4995,3.5015,3.497,3.497,173
20120901|2012-07-13 14:30,13,3.497,3.4975,3.4935,3.4935,180
20120901|2012-07-13 15:00,13,3.4935,3.497,3.492,3.4945,102
20120901|2012-07-13 15:30,13,3.4955,3.496,3.4925,3.4925,62
20120901|2012-07-13 16:00,13,3.4925,3.4925,3.491,3.4915,51
20120901|2012-07-15 17:00,16,3.504,3.508,3.496,3.504,305
20120901|2012-07-15 17:30,16,3.504,3.5065,3.501,3.501,136
20120901|2012-07-15 18:00,16,3.5015,3.504,3.497,3.498,151
20120901|2012-07-15 18:30,16,3.498,3.4985,3.4965,3.497,126
20120901|2012-07-15 19:00,16,3.497,3.4975,3.486,3.4905,402
20120901|2012-07-15 19:30,16,3.4895,3.4915,3.4765,3.478,678
20120901|2012-07-15 20:00,16,3.478,3.49,3.4755,3.486,1337
20120901|2012-07-15 20:30,16,3.4865,3.488,3.4805,3.484,536
20120901|2012-07-15 21:00,16,3.4845,3.4885,3.4815,3.4835,387
20120901|2012-07-15 21:30,16,3.483,3.4865,3.48,3.4825,272
20120901|2012-07-15 22:00,16,3.4825,3.489,3.4795,3.4865,401
20120901|2012-07-15 22:30,16,3.4865,3.49,3.4855,3.4865,91
20120901|2012-07-15 23:00,16,3.4855,3.4905,3.4845,3.49,163
20120901|2012-07-15 23:30,16,3.49,3.4905,3.485,3.487,237
20120901|2012-07-16 00:00,16,3.487,3.4875,3.4835,3.485,146
20120901|2012-07-16 00:30,16,3.4845,3.4895,3.482,3.4885,294
20120901|2012-07-16 01:00,16,3.4895,3.4915,3.486,3.4865,436
20120901|2012-07-16 01:30,16,3.4875,3.491,3.486,3.4875,497
20120901|2012-07-16 02:00,16,3.487,3.487,3.481,3.486,797
20120901|2012-07-16 02:30,16,3.4855,3.4855,3.479,3.483,505
20120901|2012-07-16 03:00,16,3.483,3.4835,3.479,3.48,446
20120901|2012-07-16 03:30,16,3.48,3.483,3.474,3.475,591
20120901|2012-07-16 04:00,16,3.4745,3.4785,3.47,3.4735,594
20120901|2012-07-16 04:30,16,3.4725,3.477,3.47,3.4765,423
20120901|2012-07-16 05:00,16,3.4765,3.482,3.475,3.479,568
20120901|2012-07-16 05:30,16,3.4785,3.4795,3.4725,3.473,458
20120901|2012-07-16 06:00,16,3.473,3.478,3.472,3.475,623
20120901|2012-07-16 06:30,16,3.475,3.4765,3.467,3.47,1212
20120901|2012-07-16 07:00,16,3.47,3.473,3.4655,3.471,1467
20120901|2012-07-16 07:30,16,3.47,3.484,3.4685,3.483,1755
20120901|2012-07-16 08:00,16,3.4825,3.489,3.479,3.485,1281
20120901|2012-07-16 08:30,16,3.4845,3.4885,3.473,3.476,1393
20120901|2012-07-16 09:00,16,3.476,3.4835,3.47,3.4825,1039
20120901|2012-07-16 09:30,16,3.4825,3.489,3.48,3.4825,1262
20120901|2012-07-16 10:00,16,3.482,3.4935,3.48,3.4885,1523
20120901|2012-07-16 10:30,16,3.488,3.491,3.4845,3.4855,979
20120901|2012-07-16 11:00,16,3.4855,3.488,3.484,3.4875,524
20120901|2012-07-16 11:30,16,3.488,3.489,3.4825,3.4855,1194
20120901|2012-07-16 12:00,16,3.4855,3.491,3.485,3.4905,539
20120901|2012-07-16 12:30,16,3.4905,3.493,3.489,3.492,317
20120901|2012-07-16 13:00,16,3.4915,3.5055,3.4905,3.5025,921
20120901|2012-07-16 13:30,16,3.5025,3.5025,3.4965,3.4965,222
20120901|2012-07-16 14:00,16,3.4965,3.4975,3.496,3.497,126
20120901|2012-07-16 14:30,16,3.496,3.497,3.4935,3.495,115
20120901|2012-07-16 15:00,16,3.495,3.496,3.4935,3.495,87
20120901|2012-07-16 15:30,16,3.4945,3.4945,3.487,3.4885,204
20120901|2012-07-16 16:00,16,3.488,3.4885,3.4855,3.4855,42
20120901|2012-07-16 17:00,17,3.4875,3.4915,3.486,3.4875,90
20120901|2012-07-16 17:30,17,3.4875,3.491,3.486,3.4905,109
20120901|2012-07-16 18:00,17,3.491,3.493,3.4895,3.492,118
20120901|2012-07-16 18:30,17,3.49,3.492,3.49,3.492,26
20120901|2012-07-16 19:00,17,3.491,3.4975,3.491,3.4945,249
20120901|2012-07-16 19:30,17,3.4945,3.501,3.4935,3.4995,358
20120901|2012-07-16 20:00,17,3.5,3.505,3.4865,3.503,1451
20120901|2012-07-16 20:30,17,3.5035,3.5125,3.5005,3.508,1625
20120901|2012-07-16 21:00,17,3.509,3.5125,3.5055,3.5065,512
20120901|2012-07-16 21:30,17,3.507,3.509,3.5035,3.5045,457
20120901|2012-07-16 22:00,17,3.5045,3.508,3.501,3.503,356
20120901|2012-07-16 22:30,17,3.505,3.5065,3.5045,3.5045,62
20120901|2012-07-16 23:00,17,3.5055,3.5075,3.5035,3.504,159
20120901|2012-07-16 23:30,17,3.504,3.51,3.503,3.5065,267
20120901|2012-07-17 00:00,17,3.507,3.5085,3.5025,3.503,246
20120901|2012-07-17 00:30,17,3.503,3.503,3.4875,3.491,1157
20120901|2012-07-17 01:00,17,3.4915,3.492,3.482,3.4895,1021
20120901|2012-07-17 01:30,17,3.489,3.4935,3.4865,3.4915,524
20120901|2012-07-17 02:00,17,3.491,3.4995,3.4905,3.496,739
20120901|2012-07-17 02:30,17,3.497,3.503,3.4915,3.492,432
20120901|2012-07-17 03:00,17,3.4915,3.498,3.4915,3.4965,301
20120901|2012-07-17 03:30,17,3.4955,3.5015,3.494,3.4945,432
20120901|2012-07-17 04:00,17,3.494,3.498,3.4925,3.4935,301
20120901|2012-07-17 04:30,17,3.493,3.494,3.491,3.493,286
20120901|2012-07-17 05:00,17,3.4925,3.4935,3.4905,3.493,232
20120901|2012-07-17 05:30,17,3.493,3.4955,3.4895,3.4895,384
20120901|2012-07-17 06:00,17,3.4895,3.4915,3.4855,3.487,376
20120901|2012-07-17 06:30,17,3.487,3.494,3.484,3.487,823
20120901|2012-07-17 07:00,17,3.487,3.49,3.484,3.488,667
20120901|2012-07-17 07:30,17,3.4875,3.489,3.4835,3.4865,797
20120901|2012-07-17 08:00,17,3.4875,3.4945,3.484,3.4925,1033
20120901|2012-07-17 08:30,17,3.492,3.4965,3.4805,3.4845,1653
20120901|2012-07-17 09:00,17,3.4845,3.4845,3.441,3.4495,8315
20120901|2012-07-17 09:30,17,3.4495,3.4495,3.4325,3.4425,3653
20120901|2012-07-17 10:00,17,3.443,3.455,3.4405,3.4485,1988
20120901|2012-07-17 10:30,17,3.449,3.4585,3.445,3.4525,1697
20120901|2012-07-17 11:00,17,3.4525,3.462,3.4485,3.4595,1626
20120901|2012-07-17 11:30,17,3.4595,3.4625,3.4535,3.4565,1501
20120901|2012-07-17 12:00,17,3.4565,3.463,3.453,3.462,944
20120901|2012-07-17 12:30,17,3.461,3.465,3.4575,3.4575,580
20120901|2012-07-17 13:00,17,3.458,3.464,3.4575,3.461,282
20120901|2012-07-17 13:30,17,3.4615,3.4645,3.46,3.4635,174
20120901|2012-07-17 14:00,17,3.464,3.466,3.458,3.458,170
20120901|2012-07-17 14:30,17,3.458,3.4625,3.457,3.4625,128
20120901|2012-07-17 15:00,17,3.462,3.466,3.4605,3.463,124
20120901|2012-07-17 15:30,17,3.463,3.4715,3.4615,3.47,457
20120901|2012-07-17 16:00,17,3.4705,3.4705,3.4685,3.4685,35
20120901|2012-07-17 17:00,18,3.4685,3.4735,3.465,3.473,174
20120901|2012-07-17 17:30,18,3.471,3.471,3.4685,3.4685,73
20120901|2012-07-17 18:00,18,3.47,3.472,3.468,3.472,72
20120901|2012-07-17 18:30,18,3.4725,3.474,3.4695,3.4705,108
20120901|2012-07-17 19:00,18,3.471,3.472,3.4665,3.4685,188
20120901|2012-07-17 19:30,18,3.4685,3.48,3.466,3.4785,597
20120901|2012-07-17 20:00,18,3.478,3.4835,3.47,3.4705,919
20120901|2012-07-17 20:30,18,3.4715,3.4725,3.465,3.4685,589
20120901|2012-07-17 21:00,18,3.468,3.471,3.466,3.4675,216
20120901|2012-07-17 21:30,18,3.468,3.4705,3.4655,3.469,189
20120901|2012-07-17 22:00,18,3.4675,3.4675,3.458,3.4585,390
20120901|2012-07-17 22:30,18,3.459,3.461,3.4575,3.459,101
20120901|2012-07-17 23:00,18,3.4585,3.4595,3.4555,3.4595,253
20120901|2012-07-17 23:30,18,3.4595,3.4605,3.456,3.46,201
20120901|2012-07-18 00:00,18,3.4595,3.4595,3.4515,3.4525,380
20120901|2012-07-18 00:30,18,3.4525,3.4565,3.451,3.456,462
20120901|2012-07-18 01:00,18,3.456,3.4655,3.455,3.4635,930
20120901|2012-07-18 01:30,18,3.465,3.469,3.4615,3.4665,688
20120901|2012-07-18 02:00,18,3.4675,3.47,3.462,3.4645,400
20120901|2012-07-18 02:30,18,3.4645,3.468,3.4615,3.4645,311
20120901|2012-07-18 03:00,18,3.4645,3.4645,3.46,3.461,319
20120901|2012-07-18 03:30,18,3.462,3.467,3.4605,3.4635,284
20120901|2012-07-18 04:00,18,3.464,3.464,3.4515,3.4555,865
20120901|2012-07-18 04:30,18,3.4555,3.4565,3.4475,3.4485,546
20120901|2012-07-18 05:00,18,3.4495,3.45,3.442,3.449,597
20120901|2012-07-18 05:30,18,3.449,3.4525,3.446,3.446,298
20120901|2012-07-18 06:00,18,3.4465,3.45,3.441,3.45,471
20120901|2012-07-18 06:30,18,3.4505,3.451,3.4405,3.446,612
20120901|2012-07-18 07:00,18,3.4465,3.449,3.4385,3.445,1237
20120901|2012-07-18 07:30,18,3.4445,3.4475,3.435,3.4415,1746
20120901|2012-07-18 08:00,18,3.4415,3.457,3.439,3.4535,1675
20120901|2012-07-18 08:30,18,3.454,3.466,3.4495,3.457,2450
20120901|2012-07-18 09:00,18,3.4575,3.4685,3.4575,3.463,1449
20120901|2012-07-18 09:30,18,3.464,3.478,3.458,3.4745,2294
20120901|2012-07-18 10:00,18,3.475,3.4765,3.464,3.469,1213
20120901|2012-07-18 10:30,18,3.469,3.473,3.4605,3.4625,967
20120901|2012-07-18 11:00,18,3.4625,3.4695,3.462,3.467,578
20120901|2012-07-18 11:30,18,3.466,3.4745,3.466,3.4735,1305
20120901|2012-07-18 12:00,18,3.4735,3.475,3.4685,3.4705,508
20120901|2012-07-18 12:30,18,3.47,3.4705,3.465,3.4665,443
20120901|2012-07-18 13:00,18,3.466,3.471,3.466,3.4695,191
20120901|2012-07-18 13:30,18,3.469,3.471,3.467,3.47,274
20120901|2012-07-18 14:00,18,3.4695,3.474,3.4695,3.4735,77
20120901|2012-07-18 14:30,18,3.473,3.4745,3.472,3.474,79
20120901|2012-07-18 15:00,18,3.4735,3.4735,3.47,3.4715,53
20120901|2012-07-18 15:30,18,3.471,3.4735,3.471,3.4735,39
20120901|2012-07-18 16:00,18,3.4735,3.4755,3.4725,3.475,67
20120901|2012-07-18 17:00,19,3.474,3.479,3.4705,3.4765,115
20120901|2012-07-18 17:30,19,3.4755,3.4765,3.4745,3.4755,18
20120901|2012-07-18 18:00,19,3.4745,3.4745,3.472,3.472,46
20120901|2012-07-18 18:30,19,3.472,3.4735,3.4695,3.4705,76
20120901|2012-07-18 19:00,19,3.472,3.476,3.472,3.475,120
20120901|2012-07-18 19:30,19,3.475,3.48,3.4745,3.48,143
20120901|2012-07-18 20:00,19,3.4805,3.4815,3.4715,3.472,586
20120901|2012-07-18 20:30,19,3.471,3.476,3.4705,3.473,318
20120901|2012-07-18 21:00,19,3.474,3.4775,3.4735,3.4775,129
20120901|2012-07-18 21:30,19,3.478,3.484,3.477,3.48,408
20120901|2012-07-18 22:00,19,3.48,3.4845,3.478,3.48,507
20120901|2012-07-18 22:30,19,3.4815,3.4935,3.481,3.493,479
20120901|2012-07-18 23:00,19,3.4925,3.4925,3.488,3.488,182
20120901|2012-07-18 23:30,19,3.489,3.491,3.4875,3.488,293
20120901|2012-07-19 00:00,19,3.4885,3.4885,3.4835,3.485,273
20120901|2012-07-19 00:30,19,3.485,3.4965,3.4845,3.492,1019
20120901|2012-07-19 01:00,19,3.4915,3.4975,3.491,3.4965,429
20120901|2012-07-19 01:30,19,3.4965,3.4965,3.491,3.494,538
20120901|2012-07-19 02:00,19,3.4935,3.5045,3.4925,3.498,1683
20120901|2012-07-19 02:30,19,3.4985,3.5025,3.496,3.496,541
20120901|2012-07-19 03:00,19,3.497,3.5025,3.496,3.501,377
20120901|2012-07-19 03:30,19,3.5005,3.5025,3.496,3.4995,688
20120901|2012-07-19 04:00,19,3.499,3.5015,3.4975,3.5015,365
20120901|2012-07-19 04:30,19,3.501,3.5075,3.499,3.5065,566
20120901|2012-07-19 05:00,19,3.5065,3.516,3.506,3.516,1488
20120901|2012-07-19 05:30,19,3.516,3.517,3.5085,3.51,861
20120901|2012-07-19 06:00,19,3.5105,3.5155,3.5075,3.5125,650
20120901|2012-07-19 06:30,19,3.513,3.537,3.513,3.533,3460
20120901|2012-07-19 07:00,19,3.5325,3.545,3.531,3.535,4363
20120901|2012-07-19 07:30,19,3.5345,3.5385,3.5255,3.5265,2679
20120901|2012-07-19 08:00,19,3.527,3.5295,3.518,3.5275,1946
20120901|2012-07-19 08:30,19,3.5275,3.5325,3.5235,3.5285,1756
20120901|2012-07-19 09:00,19,3.528,3.528,3.5115,3.5195,3050
20120901|2012-07-19 09:30,19,3.5195,3.522,3.513,3.519,1671
20120901|2012-07-19 10:00,19,3.5195,3.535,3.5185,3.5235,3127
20120901|2012-07-19 10:30,19,3.5235,3.5285,3.515,3.518,2926
20120901|2012-07-19 11:00,19,3.518,3.53,3.516,3.527,2111
20120901|2012-07-19 11:30,19,3.527,3.535,3.5245,3.534,3661
20120901|2012-07-19 12:00,19,3.534,3.5385,3.5325,3.536,1754
20120901|2012-07-19 12:30,19,3.5355,3.5355,3.5255,3.528,1380
20120901|2012-07-19 13:00,19,3.5285,3.531,3.5275,3.531,307
20120901|2012-07-19 13:30,19,3.5305,3.533,3.5295,3.531,160
20120901|2012-07-19 14:00,19,3.5315,3.5345,3.531,3.5325,283
20120901|2012-07-19 14:30,19,3.5325,3.534,3.531,3.531,248
20120901|2012-07-19 15:00,19,3.5315,3.532,3.529,3.529,125
20120901|2012-07-19 15:30,19,3.529,3.531,3.528,3.5295,88
20120901|2012-07-19 16:00,19,3.5285,3.53,3.528,3.529,32
20120901|2012-07-19 17:00,20,3.527,3.527,3.5235,3.5255,83
20120901|2012-07-19 17:30,20,3.527,3.528,3.524,3.525,57
20120901|2012-07-19 18:00,20,3.525,3.5285,3.5245,3.5265,85
20120901|2012-07-19 18:30,20,3.5265,3.5285,3.5265,3.5265,151
20120901|2012-07-19 19:00,20,3.526,3.5265,3.5205,3.5205,265
20120901|2012-07-19 19:30,20,3.5205,3.5215,3.515,3.516,597
20120901|2012-07-19 20:00,20,3.5155,3.521,3.513,3.515,1735
20120901|2012-07-19 20:30,20,3.514,3.5215,3.513,3.5205,398
20120901|2012-07-19 21:00,20,3.5205,3.5215,3.5175,3.518,157
20120901|2012-07-19 21:30,20,3.5175,3.518,3.5115,3.516,555
20120901|2012-07-19 22:00,20,3.517,3.518,3.505,3.509,786
20120901|2012-07-19 22:30,20,3.5095,3.5135,3.509,3.5115,257
20120901|2012-07-19 23:00,20,3.5115,3.5165,3.511,3.5155,154
20120901|2012-07-19 23:30,20,3.5155,3.5165,3.5125,3.513,188
20120901|2012-07-20 00:00,20,3.514,3.5145,3.512,3.512,196
20120901|2012-07-20 00:30,20,3.512,3.512,3.4995,3.504,896
20120901|2012-07-20 01:00,20,3.504,3.5045,3.5005,3.5025,630
20120901|2012-07-20 01:30,20,3.504,3.507,3.503,3.504,584
20120901|2012-07-20 02:00,20,3.5045,3.509,3.503,3.505,511
20120901|2012-07-20 02:30,20,3.5045,3.5065,3.503,3.5035,536
20120901|2012-07-20 03:00,20,3.504,3.505,3.5015,3.503,576
20120901|2012-07-20 03:30,20,3.5025,3.503,3.492,3.4965,1406
20120901|2012-07-20 04:00,20,3.497,3.4975,3.4875,3.488,920
20120901|2012-07-20 04:30,20,3.4875,3.4915,3.481,3.481,1017
20120901|2012-07-20 05:00,20,3.481,3.482,3.475,3.481,1766
20120901|2012-07-20 05:30,20,3.4805,3.4815,3.476,3.4775,763
20120901|2012-07-20 06:00,20,3.477,3.477,3.466,3.4675,1325
20120901|2012-07-20 06:30,20,3.4675,3.4675,3.4535,3.46,2572
20120901|2012-07-20 07:00,20,3.4595,3.46,3.4455,3.4485,3361
20120901|2012-07-20 07:30,20,3.4485,3.4565,3.448,3.455,2227
20120901|2012-07-20 08:00,20,3.455,3.458,3.449,3.4515,1826
20120901|2012-07-20 08:30,20,3.4515,3.4525,3.441,3.4415,3287
20120901|2012-07-20 09:00,20,3.442,3.4565,3.4405,3.4555,2516
20120901|2012-07-20 09:30,20,3.456,3.4565,3.444,3.451,1523
20120901|2012-07-20 10:00,20,3.451,3.457,3.4425,3.4435,2653
20120901|2012-07-20 10:30,20,3.443,3.454,3.424,3.428,6421
20120901|2012-07-20 11:00,20,3.428,3.429,3.418,3.428,3447
20120901|2012-07-20 11:30,20,3.428,3.452,3.4255,3.4495,5993
20120901|2012-07-20 12:00,20,3.45,3.4505,3.4385,3.44,1598
20120901|2012-07-20 12:30,20,3.44,3.4435,3.4345,3.441,813
20120901|2012-07-20 13:00,20,3.4405,3.446,3.44,3.4445,353
20120901|2012-07-20 13:30,20,3.4435,3.445,3.44,3.444,196
20120901|2012-07-20 14:00,20,3.4435,3.4445,3.4405,3.442,120
20120901|2012-07-20 14:30,20,3.442,3.4425,3.438,3.44,219
20120901|2012-07-20 15:00,20,3.44,3.4445,3.438,3.438,116
20120901|2012-07-20 15:30,20,3.438,3.4435,3.4375,3.4415,30
20120901|2012-07-20 16:00,20,3.4425,3.445,3.4425,3.445,27
20120901|2012-07-22 17:00,23,3.4375,3.4405,3.4205,3.439,391
20120901|2012-07-22 17:30,23,3.438,3.4385,3.435,3.4375,77
20120901|2012-07-22 18:00,23,3.438,3.4395,3.4205,3.4295,385
20120901|2012-07-22 18:30,23,3.429,3.4345,3.4275,3.4325,177
20120901|2012-07-22 19:00,23,3.432,3.436,3.429,3.432,376
20120901|2012-07-22 19:30,23,3.4315,3.439,3.4305,3.438,389
20120901|2012-07-22 20:00,23,3.4375,3.4445,3.426,3.4335,1869
20120901|2012-07-22 20:30,23,3.433,3.433,3.423,3.423,513
20120901|2012-07-22 21:00,23,3.423,3.426,3.42,3.42,627
20120901|2012-07-22 21:30,23,3.42,3.423,3.399,3.403,1890
20120901|2012-07-22 22:00,23,3.402,3.4095,3.3995,3.4065,647
20120901|2012-07-22 22:30,23,3.408,3.4085,3.405,3.4055,113
20120901|2012-07-22 23:00,23,3.4055,3.4075,3.4055,3.406,127
20120901|2012-07-22 23:30,23,3.4065,3.4065,3.399,3.4005,462
20120901|2012-07-23 00:00,23,3.4005,3.404,3.399,3.401,342
20120901|2012-07-23 00:30,23,3.401,3.403,3.3955,3.3955,774
20120901|2012-07-23 01:00,23,3.3955,3.396,3.387,3.3875,1707
20120901|2012-07-23 01:30,23,3.388,3.3905,3.3855,3.389,1031
20120901|2012-07-23 02:00,23,3.39,3.3915,3.3855,3.39,1528
20120901|2012-07-23 02:30,23,3.389,3.39,3.361,3.362,3088
20120901|2012-07-23 03:00,23,3.362,3.3645,3.3465,3.349,3534
20120901|2012-07-23 03:30,23,3.349,3.356,3.3475,3.3555,1604
20120901|2012-07-23 04:00,23,3.3555,3.3575,3.3485,3.35,772
20120901|2012-07-23 04:30,23,3.35,3.355,3.349,3.353,907
20120901|2012-07-23 05:00,23,3.353,3.3615,3.3505,3.3515,1211
20120901|2012-07-23 05:30,23,3.3505,3.355,3.3495,3.355,504
20120901|2012-07-23 06:00,23,3.3555,3.36,3.349,3.353,687
20120901|2012-07-23 06:30,23,3.3535,3.36,3.352,3.353,1205
20120901|2012-07-23 07:00,23,3.353,3.357,3.342,3.355,3638
20120901|2012-07-23 07:30,23,3.355,3.356,3.343,3.35,1843
20120901|2012-07-23 08:00,23,3.35,3.354,3.347,3.3525,1004
20120901|2012-07-23 08:30,23,3.353,3.3555,3.344,3.353,1633
20120901|2012-07-23 09:00,23,3.3525,3.357,3.3495,3.3535,1433
20120901|2012-07-23 09:30,23,3.353,3.367,3.351,3.3625,2843
20120901|2012-07-23 10:00,23,3.3625,3.369,3.3595,3.362,2583
20120901|2012-07-23 10:30,23,3.362,3.374,3.36,3.3685,3624
20120901|2012-07-23 11:00,23,3.3685,3.3715,3.364,3.369,1522
20120901|2012-07-23 11:30,23,3.369,3.3805,3.3665,3.38,4162
20120901|2012-07-23 12:00,23,3.3805,3.3805,3.3745,3.378,1627
20120901|2012-07-23 12:30,23,3.378,3.3795,3.375,3.3765,702
20120901|2012-07-23 13:00,23,3.3765,3.38,3.371,3.3725,456
20120901|2012-07-23 13:30,23,3.3715,3.3745,3.3705,3.374,178
20120901|2012-07-23 14:00,23,3.374,3.38,3.371,3.38,279
20120901|2012-07-23 14:30,23,3.3795,3.381,3.3755,3.376,196
20120901|2012-07-23 15:00,23,3.376,3.378,3.3745,3.3775,164
20120901|2012-07-23 15:30,23,3.378,3.379,3.3725,3.3725,139
20120901|2012-07-23 16:00,23,3.3725,3.379,3.372,3.379,39
20120901|2012-07-23 17:00,24,3.38,3.38,3.3695,3.3715,194
20120901|2012-07-23 17:30,24,3.3725,3.377,3.372,3.377,77
20120901|2012-07-23 18:00,24,3.3765,3.3765,3.369,3.37,78
20120901|2012-07-23 18:30,24,3.3705,3.3755,3.3705,3.375,51
20120901|2012-07-23 19:00,24,3.375,3.38,3.3745,3.376,204
20120901|2012-07-23 19:30,24,3.377,3.3795,3.371,3.3735,294
20120901|2012-07-23 20:00,24,3.3745,3.385,3.371,3.3805,1548
20120901|2012-07-23 20:30,24,3.381,3.387,3.381,3.384,388
20120901|2012-07-23 21:00,24,3.3835,3.385,3.3765,3.3775,309
20120901|2012-07-23 21:30,24,3.3775,3.395,3.3775,3.3895,1678
20120901|2012-07-23 22:00,24,3.39,3.39,3.383,3.3875,715
20120901|2012-07-23 22:30,24,3.388,3.391,3.386,3.391,205
20120901|2012-07-23 23:00,24,3.391,3.395,3.3895,3.3935,273
20120901|2012-07-23 23:30,24,3.394,3.3975,3.393,3.3965,434
20120901|2012-07-24 00:00,24,3.397,3.397,3.392,3.3925,347
20120901|2012-07-24 00:30,24,3.3925,3.4015,3.392,3.399,990
20120901|2012-07-24 01:00,24,3.399,3.4015,3.392,3.392,793
20120901|2012-07-24 01:30,24,3.3925,3.3935,3.384,3.3855,1263
20120901|2012-07-24 02:00,24,3.3855,3.3925,3.376,3.378,1330
20120901|2012-07-24 02:30,24,3.3785,3.3805,3.359,3.3635,2815
20120901|2012-07-24 03:00,24,3.364,3.3725,3.3625,3.372,830
20120901|2012-07-24 03:30,24,3.372,3.372,3.3625,3.37,522
20120901|2012-07-24 04:00,24,3.37,3.37,3.3625,3.3685,530
20120901|2012-07-24 04:30,24,3.368,3.371,3.366,3.367,356
20120901|2012-07-24 05:00,24,3.3675,3.369,3.36,3.365,424
20120901|2012-07-24 05:30,24,3.364,3.3645,3.358,3.3585,760
20120901|2012-07-24 06:00,24,3.3585,3.364,3.358,3.3635,665
20120901|2012-07-24 06:30,24,3.363,3.3675,3.3595,3.367,893
20120901|2012-07-24 07:00,24,3.367,3.3685,3.363,3.367,971
20120901|2012-07-24 07:30,24,3.367,3.3765,3.3615,3.375,1486
20120901|2012-07-24 08:00,24,3.375,3.3885,3.375,3.3885,2254
20120901|2012-07-24 08:30,24,3.388,3.389,3.3675,3.371,2693
20120901|2012-07-24 09:00,24,3.371,3.378,3.35,3.3645,4912
20120901|2012-07-24 09:30,24,3.364,3.3685,3.358,3.363,1912
20120901|2012-07-24 10:00,24,3.3635,3.372,3.356,3.3685,2347
20120901|2012-07-24 10:30,24,3.368,3.371,3.358,3.3605,3248
20120901|2012-07-24 11:00,24,3.3605,3.3605,3.3385,3.345,3862
20120901|2012-07-24 11:30,24,3.3445,3.3545,3.3415,3.353,2329
20120901|2012-07-24 12:00,24,3.353,3.358,3.3505,3.351,956
20120901|2012-07-24 12:30,24,3.3505,3.3555,3.3495,3.3535,607
20120901|2012-07-24 13:00,24,3.3535,3.3585,3.3525,3.3535,456
20120901|2012-07-24 13:30,24,3.3525,3.3605,3.351,3.359,322
20120901|2012-07-24 14:00,24,3.3585,3.36,3.354,3.36,294
20120901|2012-07-24 14:30,24,3.36,3.3665,3.357,3.3655,412
20120901|2012-07-24 15:00,24,3.365,3.3675,3.3625,3.365,194
20120901|2012-07-24 15:30,24,3.363,3.363,3.354,3.3545,171
20120901|2012-07-24 16:00,24,3.358,3.362,3.358,3.36,44
20120901|2012-07-24 17:00,25,3.363,3.363,3.3555,3.3565,100
20120901|2012-07-24 17:30,25,3.357,3.361,3.357,3.358,91
20120901|2012-07-24 18:00,25,3.3585,3.3605,3.357,3.36,160
20120901|2012-07-24 18:30,25,3.361,3.362,3.3595,3.3605,306
20120901|2012-07-24 19:00,25,3.36,3.361,3.34,3.3475,1053
20120901|2012-07-24 19:30,25,3.3465,3.352,3.3425,3.3515,367
20120901|2012-07-24 20:00,25,3.352,3.3635,3.35,3.359,1359
20120901|2012-07-24 20:30,25,3.3585,3.369,3.358,3.366,704
20120901|2012-07-24 21:00,25,3.366,3.3715,3.3645,3.3685,611
20120901|2012-07-24 21:30,25,3.369,3.378,3.367,3.373,723
20120901|2012-07-24 22:00,25,3.373,3.3755,3.367,3.369,561
20120901|2012-07-24 22:30,25,3.37,3.3725,3.3675,3.368,153
20120901|2012-07-24 23:00,25,3.368,3.371,3.3665,3.3675,227
20120901|2012-07-24 23:30,25,3.367,3.3685,3.3635,3.3645,544
20120901|2012-07-25 00:00,25,3.365,3.3655,3.3615,3.363,292
20120901|2012-07-25 00:30,25,3.363,3.363,3.3535,3.3535,692
20120901|2012-07-25 01:00,25,3.355,3.356,3.3465,3.3465,1499
20120901|2012-07-25 01:30,25,3.3465,3.3475,3.3325,3.3325,2359
20120901|2012-07-25 02:00,25,3.333,3.3655,3.332,3.3565,4035
20120901|2012-07-25 02:30,25,3.3565,3.3615,3.351,3.351,1234
20120901|2012-07-25 03:00,25,3.352,3.3675,3.3495,3.362,1238
20120901|2012-07-25 03:30,25,3.3615,3.364,3.357,3.361,760
20120901|2012-07-25 04:00,25,3.361,3.365,3.3595,3.364,597
20120901|2012-07-25 04:30,25,3.363,3.371,3.3625,3.367,1426
20120901|2012-07-25 05:00,25,3.367,3.369,3.3635,3.3665,494
20120901|2012-07-25 05:30,25,3.367,3.376,3.366,3.373,1042
20120901|2012-07-25 06:00,25,3.373,3.3755,3.369,3.374,928
20120901|2012-07-25 06:30,25,3.3735,3.3795,3.3735,3.377,1408
20120901|2012-07-25 07:00,25,3.3775,3.3855,3.3745,3.381,2021
20120901|2012-07-25 07:30,25,3.3805,3.3975,3.38,3.392,2808
20120901|2012-07-25 08:00,25,3.3925,3.404,3.386,3.39,2723
20120901|2012-07-25 08:30,25,3.39,3.3955,3.382,3.3885,1815
20120901|2012-07-25 09:00,25,3.388,3.388,3.3755,3.3785,2291
20120901|2012-07-25 09:30,25,3.3785,3.3785,3.3655,3.3685,2696
20120901|2012-07-25 10:00,25,3.368,3.375,3.367,3.373,1605
20120901|2012-07-25 10:30,25,3.3725,3.3815,3.3665,3.3735,1466
20120901|2012-07-25 11:00,25,3.373,3.377,3.373,3.375,592
20120901|2012-07-25 11:30,25,3.3745,3.3835,3.373,3.374,2597
20120901|2012-07-25 12:00,25,3.374,3.3865,3.373,3.385,1059
20120901|2012-07-25 12:30,25,3.385,3.3955,3.385,3.3935,1256
20120901|2012-07-25 13:00,25,3.3935,3.397,3.3895,3.3935,288
20120901|2012-07-25 13:30,25,3.3945,3.398,3.394,3.3945,636
20120901|2012-07-25 14:00,25,3.394,3.3945,3.384,3.3865,259
20120901|2012-07-25 14:30,25,3.388,3.3885,3.3835,3.3885,300
20120901|2012-07-25 15:00,25,3.388,3.39,3.3865,3.3865,48
20120901|2012-07-25 15:30,25,3.387,3.387,3.384,3.386,39
20120901|2012-07-25 16:00,25,3.387,3.3875,3.385,3.385,19
20120901|2012-07-25 17:00,26,3.386,3.3865,3.3815,3.3835,65
20120901|2012-07-25 17:30,26,3.384,3.3845,3.3805,3.3815,54
20120901|2012-07-25 18:00,26,3.381,3.3815,3.38,3.3805,45
20120901|2012-07-25 18:30,26,3.3805,3.381,3.377,3.377,176
20120901|2012-07-25 19:00,26,3.377,3.3805,3.3735,3.3755,427
20120901|2012-07-25 19:30,26,3.375,3.3795,3.3735,3.3765,304
20120901|2012-07-25 20:00,26,3.378,3.384,3.372,3.3735,1423
20120901|2012-07-25 20:30,26,3.3735,3.3775,3.3645,3.377,1152
20120901|2012-07-25 21:00,26,3.3775,3.3785,3.372,3.3725,222
20120901|2012-07-25 21:30,26,3.3725,3.3775,3.3725,3.3735,393
20120901|2012-07-25 22:00,26,3.3745,3.376,3.371,3.3745,509
20120901|2012-07-25 22:30,26,3.3735,3.374,3.37,3.3705,288
20120901|2012-07-25 23:00,26,3.371,3.374,3.3705,3.372,88
20120901|2012-07-25 23:30,26,3.372,3.3755,3.3705,3.3745,260
20120901|2012-07-26 00:00,26,3.3735,3.3795,3.372,3.3785,370
20120901|2012-07-26 00:30,26,3.3785,3.379,3.37,3.372,679
20120901|2012-07-26 01:00,26,3.372,3.3855,3.372,3.3825,1014
20120901|2012-07-26 01:30,26,3.382,3.382,3.3705,3.3785,907
20120901|2012-07-26 02:00,26,3.378,3.3785,3.369,3.372,910
20120901|2012-07-26 02:30,26,3.372,3.378,3.37,3.3735,935
20120901|2012-07-26 03:00,26,3.373,3.3745,3.3665,3.369,769
20120901|2012-07-26 03:30,26,3.3685,3.373,3.357,3.3575,946
20120901|2012-07-26 04:00,26,3.3575,3.36,3.3535,3.359,784
20120901|2012-07-26 04:30,26,3.3595,3.3615,3.355,3.3605,552
20120901|2012-07-26 05:00,26,3.36,3.3835,3.359,3.38,1916
20120901|2012-07-26 05:30,26,3.3805,3.4015,3.3805,3.3975,3957
20120901|2012-07-26 06:00,26,3.398,3.423,3.397,3.41,3695
20120901|2012-07-26 06:30,26,3.4105,3.4225,3.41,3.42,1510
20120901|2012-07-26 07:00,26,3.42,3.421,3.4145,3.4165,1563
20120901|2012-07-26 07:30,26,3.4165,3.438,3.416,3.426,4702
20120901|2012-07-26 08:00,26,3.427,3.429,3.4175,3.4205,2047
20120901|2012-07-26 08:30,26,3.421,3.4275,3.411,3.413,3731
20120901|2012-07-26 09:00,26,3.413,3.423,3.4045,3.4055,4719
20120901|2012-07-26 09:30,26,3.4055,3.4105,3.388,3.393,5793
20120901|2012-07-26 10:00,26,3.393,3.3965,3.383,3.3865,4744
20120901|2012-07-26 10:30,26,3.386,3.389,3.381,3.3855,2837
20120901|2012-07-26 11:00,26,3.3855,3.389,3.3825,3.3875,1648
20120901|2012-07-26 11:30,26,3.387,3.394,3.385,3.393,1877
20120901|2012-07-26 12:00,26,3.393,3.3945,3.391,3.3935,874
20120901|2012-07-26 12:30,26,3.3935,3.396,3.3905,3.3905,833
20120901|2012-07-26 13:00,26,3.3905,3.3935,3.389,3.391,928
20120901|2012-07-26 13:30,26,3.391,3.3935,3.39,3.3935,437
20120901|2012-07-26 14:00,26,3.3925,3.3935,3.3905,3.393,194
20120901|2012-07-26 14:30,26,3.3935,3.394,3.3915,3.3915,111
20120901|2012-07-26 15:00,26,3.3915,3.3925,3.389,3.391,89
20120901|2012-07-26 15:30,26,3.3925,3.3925,3.3885,3.3915,70
20120901|2012-07-26 16:00,26,3.391,3.392,3.3905,3.3905,12
20120901|2012-07-26 17:00,27,3.391,3.3955,3.3885,3.3915,115
20120901|2012-07-26 17:30,27,3.3925,3.395,3.3925,3.3925,50
20120901|2012-07-26 18:00,27,3.3915,3.393,3.3885,3.391,57
20120901|2012-07-26 18:30,27,3.3905,3.3925,3.3895,3.392,118
20120901|2012-07-26 19:00,27,3.3925,3.3945,3.389,3.3895,198
20120901|2012-07-26 19:30,27,3.389,3.394,3.386,3.3885,240
20120901|2012-07-26 20:00,27,3.3875,3.39,3.379,3.388,1382
20120901|2012-07-26 20:30,27,3.3885,3.398,3.3865,3.393,1091
20120901|2012-07-26 21:00,27,3.3925,3.3995,3.392,3.397,357
20120901|2012-07-26 21:30,27,3.3965,3.4065,3.3965,3.4055,582
20120901|2012-07-26 22:00,27,3.4065,3.409,3.401,3.405,553
20120901|2012-07-26 22:30,27,3.405,3.4065,3.402,3.4055,143
20120901|2012-07-26 23:00,27,3.406,3.408,3.406,3.406,197
20120901|2012-07-26 23:30,27,3.406,3.412,3.404,3.411,300
20120901|2012-07-27 00:00,27,3.4105,3.4125,3.4075,3.411,307
20120901|2012-07-27 00:30,27,3.4105,3.4145,3.405,3.4145,530
20120901|2012-07-27 01:00,27,3.4145,3.423,3.41,3.4215,1406
20120901|2012-07-27 01:30,27,3.4205,3.4255,3.4155,3.419,1437
20120901|2012-07-27 02:00,27,3.4185,3.424,3.412,3.415,1203
20120901|2012-07-27 02:30,27,3.4145,3.4145,3.4095,3.411,768
20120901|2012-07-27 03:00,27,3.4115,3.414,3.4065,3.408,588
20120901|2012-07-27 03:30,27,3.4085,3.4145,3.406,3.4085,706
20120901|2012-07-27 04:00,27,3.408,3.4125,3.406,3.4105,537
20120901|2012-07-27 04:30,27,3.4105,3.4275,3.4085,3.4195,1080
20120901|2012-07-27 05:00,27,3.4205,3.4245,3.4175,3.424,481
20120901|2012-07-27 05:30,27,3.4235,3.4355,3.42,3.4335,1000
20120901|2012-07-27 06:00,27,3.434,3.4365,3.427,3.43,894
20120901|2012-07-27 06:30,27,3.4295,3.4325,3.4235,3.429,1159
20120901|2012-07-27 07:00,27,3.4295,3.4365,3.4275,3.433,1496
20120901|2012-07-27 07:30,27,3.432,3.438,3.404,3.412,4146
20120901|2012-07-27 08:00,27,3.412,3.427,3.411,3.4175,2936
20120901|2012-07-27 08:30,27,3.418,3.4205,3.4065,3.416,2349
20120901|2012-07-27 09:00,27,3.4165,3.43,3.4125,3.4265,2172
20120901|2012-07-27 09:30,27,3.4265,3.4325,3.4205,3.426,1917
20120901|2012-07-27 10:00,27,3.4265,3.429,3.4205,3.427,1395
20120901|2012-07-27 10:30,27,3.427,3.4305,3.425,3.427,941
20120901|2012-07-27 11:00,27,3.427,3.4295,3.425,3.4275,525
20120901|2012-07-27 11:30,27,3.4275,3.4325,3.425,3.4265,1781
20120901|2012-07-27 12:00,27,3.426,3.4325,3.422,3.432,1099
20120901|2012-07-27 12:30,27,3.432,3.439,3.426,3.429,1966
20120901|2012-07-27 13:00,27,3.4295,3.43,3.423,3.4255,423
20120901|2012-07-27 13:30,27,3.4255,3.4325,3.423,3.4285,495
20120901|2012-07-27 14:00,27,3.4285,3.431,3.427,3.431,206
20120901|2012-07-27 14:30,27,3.4305,3.4345,3.4255,3.4255,255
20120901|2012-07-27 15:00,27,3.4265,3.433,3.426,3.429,99
20120901|2012-07-27 15:30,27,3.429,3.4345,3.427,3.4335,70
20120901|2012-07-27 16:00,27,3.433,3.4355,3.432,3.4355,33
20120901|2012-07-29 17:00,30,3.429,3.43,3.4255,3.43,164
20120901|2012-07-29 17:30,30,3.43,3.432,3.4265,3.432,52
20120901|2012-07-29 18:00,30,3.4315,3.435,3.431,3.4335,146
20120901|2012-07-29 18:30,30,3.434,3.435,3.43,3.43,110
20120901|2012-07-29 19:00,30,3.43,3.432,3.4275,3.4295,164
20120901|2012-07-29 19:30,30,3.43,3.436,3.43,3.432,404
20120901|2012-07-29 20:00,30,3.432,3.4395,3.4265,3.436,1125
20120901|2012-07-29 20:30,30,3.436,3.447,3.4355,3.4405,1583
20120901|2012-07-29 21:00,30,3.441,3.4435,3.4395,3.441,394
20120901|2012-07-29 21:30,30,3.4415,3.447,3.4395,3.4415,381
20120901|2012-07-29 22:00,30,3.4415,3.4555,3.4405,3.453,1140
20120901|2012-07-29 22:30,30,3.453,3.4545,3.45,3.4505,211
20120901|2012-07-29 23:00,30,3.4515,3.4515,3.45,3.45,106
20120901|2012-07-29 23:30,30,3.45,3.452,3.445,3.4475,383
20120901|2012-07-30 00:00,30,3.4475,3.448,3.4445,3.4465,251
20120901|2012-07-30 00:30,30,3.4475,3.448,3.429,3.429,1273
20120901|2012-07-30 01:00,30,3.4285,3.4325,3.4175,3.421,2810
20120901|2012-07-30 01:30,30,3.4205,3.4245,3.4175,3.419,1985
20120901|2012-07-30 02:00,30,3.419,3.43,3.4155,3.426,1211
20120901|2012-07-30 02:30,30,3.4265,3.4295,3.419,3.426,990
20120901|2012-07-30 03:00,30,3.4265,3.429,3.4155,3.4155,1032
20120901|2012-07-30 03:30,30,3.4155,3.417,3.41,3.411,1324
20120901|2012-07-30 04:00,30,3.4115,3.419,3.4105,3.419,658
20120901|2012-07-30 04:30,30,3.4185,3.428,3.417,3.4245,782
20120901|2012-07-30 05:00,30,3.424,3.429,3.423,3.4285,316
20120901|2012-07-30 05:30,30,3.4295,3.4295,3.422,3.4245,419
20120901|2012-07-30 06:00,30,3.4245,3.425,3.4185,3.4195,433
20120901|2012-07-30 06:30,30,3.418,3.4195,3.4105,3.4135,628
20120901|2012-07-30 07:00,30,3.414,3.415,3.4025,3.406,1468
20120901|2012-07-30 07:30,30,3.406,3.4165,3.405,3.415,849
20120901|2012-07-30 08:00,30,3.4145,3.4165,3.411,3.4135,574
20120901|2012-07-30 08:30,30,3.4135,3.4265,3.413,3.4225,1870
20120901|2012-07-30 09:00,30,3.4225,3.4265,3.419,3.422,1370
20120901|2012-07-30 09:30,30,3.421,3.4225,3.414,3.4165,1080
20120901|2012-07-30 10:00,30,3.4165,3.421,3.412,3.4165,2719
20120901|2012-07-30 10:30,30,3.416,3.4225,3.4125,3.422,2806
20120901|2012-07-30 11:00,30,3.422,3.422,3.415,3.417,1346
20120901|2012-07-30 11:30,30,3.417,3.421,3.415,3.4165,1470
20120901|2012-07-30 12:00,30,3.4165,3.4165,3.4145,3.4155,550
20120901|2012-07-30 12:30,30,3.4155,3.419,3.4155,3.4185,430
20120901|2012-07-30 13:00,30,3.4175,3.421,3.4165,3.42,178
20120901|2012-07-30 13:30,30,3.42,3.422,3.419,3.421,117
20120901|2012-07-30 14:00,30,3.4205,3.421,3.418,3.42,88
20120901|2012-07-30 14:30,30,3.4215,3.4265,3.4215,3.426,314
20120901|2012-07-30 15:00,30,3.425,3.4265,3.4235,3.4235,77
20120901|2012-07-30 15:30,30,3.4235,3.427,3.422,3.4235,76
20120901|2012-07-30 16:00,30,3.4255,3.426,3.423,3.426,18
20120901|2012-07-30 17:00,31,3.422,3.4265,3.4215,3.424,94
20120901|2012-07-30 17:30,31,3.4235,3.4305,3.423,3.4305,94
20120901|2012-07-30 18:00,31,3.4285,3.4295,3.4245,3.425,42
20120901|2012-07-30 18:30,31,3.425,3.428,3.424,3.4245,63
20120901|2012-07-30 19:00,31,3.424,3.429,3.423,3.4275,175
20120901|2012-07-30 19:30,31,3.428,3.4295,3.425,3.426,151
20120901|2012-07-30 20:00,31,3.426,3.433,3.4235,3.4285,731
20120901|2012-07-30 20:30,31,3.4295,3.435,3.4295,3.43,557
20120901|2012-07-30 21:00,31,3.431,3.4425,3.431,3.438,879
20120901|2012-07-30 21:30,31,3.437,3.44,3.4325,3.4385,315
20120901|2012-07-30 22:00,31,3.439,3.439,3.4335,3.436,320
20120901|2012-07-30 22:30,31,3.4365,3.437,3.4345,3.4345,156
20120901|2012-07-30 23:00,31,3.435,3.4365,3.4325,3.4335,182
20120901|2012-07-30 23:30,31,3.4325,3.4325,3.426,3.429,626
20120901|2012-07-31 00:00,31,3.4285,3.4325,3.427,3.43,368
20120901|2012-07-31 00:30,31,3.43,3.436,3.4295,3.433,1118
20120901|2012-07-31 01:00,31,3.4325,3.434,3.4215,3.422,1078
20120901|2012-07-31 01:30,31,3.422,3.431,3.4215,3.4295,631
20120901|2012-07-31 02:00,31,3.43,3.431,3.421,3.426,758
20120901|2012-07-31 02:30,31,3.427,3.4345,3.426,3.4335,697
20120901|2012-07-31 03:00,31,3.4325,3.4365,3.423,3.435,1276
20120901|2012-07-31 03:30,31,3.435,3.4465,3.435,3.443,1473
20120901|2012-07-31 04:00,31,3.4435,3.448,3.4415,3.4455,866
20120901|2012-07-31 04:30,31,3.446,3.447,3.4425,3.445,395
20120901|2012-07-31 05:00,31,3.4455,3.457,3.4445,3.453,1443
20120901|2012-07-31 05:30,31,3.4525,3.4545,3.4485,3.4505,415
20120901|2012-07-31 06:00,31,3.451,3.452,3.4415,3.4435,771
20120901|2012-07-31 06:30,31,3.4435,3.445,3.4385,3.445,1020
20120901|2012-07-31 07:00,31,3.4445,3.453,3.4435,3.4505,1498
20120901|2012-07-31 07:30,31,3.4495,3.4525,3.436,3.4375,1843
20120901|2012-07-31 08:00,31,3.4375,3.44,3.424,3.43,2249
20120901|2012-07-31 08:30,31,3.4295,3.437,3.426,3.4345,1618
20120901|2012-07-31 09:00,31,3.4345,3.436,3.416,3.428,2755
20120901|2012-07-31 09:30,31,3.4275,3.433,3.4245,3.4295,1246
20120901|2012-07-31 10:00,31,3.43,3.4475,3.425,3.4355,3008
20120901|2012-07-31 10:30,31,3.435,3.4375,3.427,3.428,2714
20120901|2012-07-31 11:00,31,3.4275,3.4275,3.4135,3.414,2384
20120901|2012-07-31 11:30,31,3.414,3.418,3.411,3.4165,2659
20120901|2012-07-31 12:00,31,3.417,3.4215,3.4155,3.4175,1198
20120901|2012-07-31 12:30,31,3.4175,3.4195,3.4155,3.4165,255
20120901|2012-07-31 13:00,31,3.416,3.421,3.416,3.4205,341
20120901|2012-07-31 13:30,31,3.42,3.422,3.4175,3.4185,235
20120901|2012-07-31 14:00,31,3.4185,3.419,3.415,3.418,294
20120901|2012-07-31 14:30,31,3.418,3.4195,3.415,3.417,245
20120901|2012-07-31 15:00,31,3.417,3.417,3.4125,3.4135,183
20120901|2012-07-31 15:30,31,3.415,3.4185,3.413,3.4155,94
20120901|2012-07-31 16:00,31,3.417,3.417,3.4155,3.417,30
20120901|2012-07-31 17:00,1,3.4175,3.4175,3.414,3.4155,102
20120901|2012-07-31 17:30,1,3.415,3.42,3.415,3.416,140
20120901|2012-07-31 18:00,1,3.418,3.419,3.4145,3.415,78
20120901|2012-07-31 18:30,1,3.415,3.4155,3.414,3.415,22
20120901|2012-07-31 19:00,1,3.414,3.4155,3.403,3.405,800
20120901|2012-07-31 19:30,1,3.4045,3.411,3.404,3.4085,386
20120901|2012-07-31 20:00,1,3.409,3.409,3.392,3.3975,1377
20120901|2012-07-31 20:30,1,3.397,3.401,3.3945,3.3995,475
20120901|2012-07-31 21:00,1,3.399,3.4035,3.394,3.4015,488
20120901|2012-07-31 21:30,1,3.4015,3.421,3.401,3.4165,1326
20120901|2012-07-31 22:00,1,3.4155,3.4265,3.4155,3.419,943
20120901|2012-07-31 22:30,1,3.4185,3.4185,3.415,3.417,106
20120901|2012-07-31 23:00,1,3.417,3.42,3.415,3.4195,95
20120901|2012-07-31 23:30,1,3.419,3.421,3.417,3.42,179
20120901|2012-08-01 00:00,1,3.42,3.421,3.4175,3.42,189
20120901|2012-08-01 00:30,1,3.4195,3.422,3.4165,3.419,659
20120901|2012-08-01 01:00,1,3.4185,3.42,3.4125,3.414,863
20120901|2012-08-01 01:30,1,3.414,3.4175,3.412,3.413,699
20120901|2012-08-01 02:00,1,3.413,3.4175,3.4115,3.4135,1030
20120901|2012-08-01 02:30,1,3.414,3.414,3.41,3.411,498
20120901|2012-08-01 03:00,1,3.4115,3.4125,3.4045,3.4075,827
20120901|2012-08-01 03:30,1,3.407,3.41,3.4,3.409,1072
20120901|2012-08-01 04:00,1,3.409,3.4125,3.4075,3.4085,440
20120901|2012-08-01 04:30,1,3.4085,3.41,3.406,3.4075,155
20120901|2012-08-01 05:00,1,3.408,3.411,3.4065,3.4095,284
20120901|2012-08-01 05:30,1,3.4095,3.4105,3.404,3.4045,391
20120901|2012-08-01 06:00,1,3.4045,3.409,3.404,3.4045,348
20120901|2012-08-01 06:30,1,3.405,3.407,3.3975,3.398,864
20120901|2012-08-01 07:00,1,3.398,3.404,3.392,3.397,2827
20120901|2012-08-01 07:30,1,3.398,3.398,3.378,3.3865,3792
20120901|2012-08-01 08:00,1,3.3865,3.39,3.3825,3.385,1202
20120901|2012-08-01 08:30,1,3.385,3.386,3.3735,3.3805,2329
20120901|2012-08-01 09:00,1,3.3795,3.383,3.3625,3.367,4235
20120901|2012-08-01 09:30,1,3.3675,3.3755,3.3645,3.371,1907
20120901|2012-08-01 10:00,1,3.3715,3.374,3.3665,3.369,1179
20120901|2012-08-01 10:30,1,3.3685,3.3735,3.364,3.365,1036
20120901|2012-08-01 11:00,1,3.365,3.368,3.364,3.3655,538
20120901|2012-08-01 11:30,1,3.3655,3.3775,3.3605,3.374,3376
20120901|2012-08-01 12:00,1,3.3745,3.3765,3.37,3.3715,1086
20120901|2012-08-01 12:30,1,3.3715,3.378,3.3715,3.373,548
20120901|2012-08-01 13:00,1,3.3735,3.3755,3.3455,3.3565,1907
20120901|2012-08-01 13:30,1,3.3575,3.3595,3.346,3.3515,1054
20120901|2012-08-01 14:00,1,3.3515,3.366,3.3515,3.3655,485
20120901|2012-08-01 14:30,1,3.3655,3.367,3.3545,3.3565,325
20120901|2012-08-01 15:00,1,3.357,3.362,3.3545,3.3585,164
20120901|2012-08-01 15:30,1,3.358,3.3605,3.3575,3.3585,35
20120901|2012-08-01 16:00,1,3.3595,3.3605,3.356,3.3605,81
20120901|2012-08-01 17:00,2,3.3605,3.3655,3.3585,3.3655,123
20120901|2012-08-01 17:30,2,3.365,3.367,3.3645,3.367,53
20120901|2012-08-01 18:00,2,3.367,3.3675,3.3645,3.366,94
20120901|2012-08-01 18:30,2,3.365,3.3665,3.3635,3.3665,80
20120901|2012-08-01 19:00,2,3.367,3.3715,3.3655,3.3705,437
20120901|2012-08-01 19:30,2,3.3705,3.3735,3.3695,3.3725,427
20120901|2012-08-01 20:00,2,3.3725,3.3815,3.372,3.3795,1294
20120901|2012-08-01 20:30,2,3.38,3.384,3.3775,3.38,688
20120901|2012-08-01 21:00,2,3.38,3.384,3.3785,3.379,259
20120901|2012-08-01 21:30,2,3.3795,3.383,3.3775,3.3785,433
20120901|2012-08-01 22:00,2,3.379,3.38,3.3755,3.3775,200
20120901|2012-08-01 22:30,2,3.3775,3.3775,3.373,3.374,198
20120901|2012-08-01 23:00,2,3.374,3.375,3.373,3.3745,57
20120901|2012-08-01 23:30,2,3.3735,3.3745,3.369,3.373,335
20120901|2012-08-02 00:00,2,3.373,3.3735,3.369,3.37,258
20120901|2012-08-02 00:30,2,3.37,3.3765,3.37,3.3725,602
20120901|2012-08-02 01:00,2,3.373,3.3835,3.3725,3.383,1075
20120901|2012-08-02 01:30,2,3.382,3.383,3.377,3.378,683
20120901|2012-08-02 02:00,2,3.3785,3.3835,3.3725,3.3805,900
20120901|2012-08-02 02:30,2,3.3805,3.3815,3.3705,3.372,505
20120901|2012-08-02 03:00,2,3.3725,3.373,3.3605,3.364,924
20120901|2012-08-02 03:30,2,3.3645,3.3705,3.3645,3.3695,486
20120901|2012-08-02 04:00,2,3.3695,3.3725,3.365,3.3675,680
20120901|2012-08-02 04:30,2,3.368,3.373,3.368,3.3705,491
20120901|2012-08-02 05:00,2,3.371,3.3735,3.3625,3.364,490
20120901|2012-08-02 05:30,2,3.3635,3.366,3.354,3.3585,564
20120901|2012-08-02 06:00,2,3.358,3.359,3.349,3.3555,1125
20120901|2012-08-02 06:30,2,3.3555,3.3625,3.347,3.359,1940
20120901|2012-08-02 07:00,2,3.3585,3.372,3.351,3.355,2647
20120901|2012-08-02 07:30,2,3.3555,3.379,3.301,3.3175,12894
20120901|2012-08-02 08:00,2,3.318,3.327,3.3135,3.317,4300
20120901|2012-08-02 08:30,2,3.317,3.332,3.3135,3.329,4384
20120901|2012-08-02 09:00,2,3.3265,3.3315,3.3215,3.329,3904
20120901|2012-08-02 09:30,2,3.3285,3.331,3.318,3.32,4854
20120901|2012-08-02 10:00,2,3.32,3.323,3.3075,3.3105,3941
20120901|2012-08-02 10:30,2,3.31,3.3135,3.3045,3.313,3704
20120901|2012-08-02 11:00,2,3.313,3.3155,3.298,3.301,3653
20120901|2012-08-02 11:30,2,3.302,3.3025,3.2885,3.29,5308
20120901|2012-08-02 12:00,2,3.2905,3.2975,3.2895,3.2965,3055
20120901|2012-08-02 12:30,2,3.2965,3.2995,3.292,3.293,1607
20120901|2012-08-02 13:00,2,3.293,3.298,3.2915,3.2945,256
20120901|2012-08-02 13:30,2,3.295,3.301,3.2945,3.296,407
20120901|2012-08-02 14:00,2,3.296,3.298,3.2945,3.296,194
20120901|2012-08-02 14:30,2,3.296,3.3015,3.292,3.3005,402
20120901|2012-08-02 15:00,2,3.3,3.302,3.2975,3.3,76
20120901|2012-08-02 15:30,2,3.3,3.3015,3.298,3.3015,61
20120901|2012-08-02 16:00,2,3.301,3.3025,3.3,3.3025,86
20120901|2012-08-02 17:00,3,3.3015,3.3045,3.3005,3.303,143
20120901|2012-08-02 17:30,3,3.3025,3.3045,3.3025,3.3035,35
20120901|2012-08-02 18:00,3,3.304,3.3075,3.304,3.306,169
20120901|2012-08-02 18:30,3,3.306,3.3075,3.3055,3.3065,95
20120901|2012-08-02 19:00,3,3.3065,3.3085,3.3055,3.3065,484
20120901|2012-08-02 19:30,3,3.306,3.3165,3.306,3.3165,483
20120901|2012-08-02 20:00,3,3.315,3.3235,3.3145,3.32,2213
20120901|2012-08-02 20:30,3,3.32,3.3225,3.317,3.317,1054
20120901|2012-08-02 21:00,3,3.318,3.32,3.3115,3.3115,544
20120901|2012-08-02 21:30,3,3.312,3.3155,3.31,3.3155,493
20120901|2012-08-02 22:00,3,3.3145,3.3165,3.3125,3.314,327
20120901|2012-08-02 22:30,3,3.3135,3.315,3.312,3.312,114
20120901|2012-08-02 23:00,3,3.3115,3.3115,3.308,3.309,238
20120901|2012-08-02 23:30,3,3.309,3.3115,3.3085,3.3085,308
20120901|2012-08-03 00:00,3,3.309,3.3145,3.306,3.313,400
20120901|2012-08-03 00:30,3,3.3135,3.3135,3.3115,3.3125,434
20120901|2012-08-03 01:00,3,3.313,3.317,3.3105,3.315,1049
20120901|2012-08-03 01:30,3,3.3145,3.3265,3.3145,3.325,1229
20120901|2012-08-03 02:00,3,3.3255,3.329,3.32,3.326,1196
20120901|2012-08-03 02:30,3,3.326,3.3275,3.3175,3.3215,1008
20120901|2012-08-03 03:00,3,3.322,3.329,3.318,3.318,1359
20120901|2012-08-03 03:30,3,3.318,3.3205,3.3125,3.3155,713
20120901|2012-08-03 04:00,3,3.316,3.321,3.314,3.319,1022
20120901|2012-08-03 04:30,3,3.319,3.3215,3.3145,3.3155,649
20120901|2012-08-03 05:00,3,3.316,3.324,3.3135,3.316,921
20120901|2012-08-03 05:30,3,3.3155,3.318,3.3095,3.3105,670
20120901|2012-08-03 06:00,3,3.3105,3.3125,3.3055,3.3095,742
20120901|2012-08-03 06:30,3,3.31,3.315,3.307,3.3095,772
20120901|2012-08-03 07:00,3,3.309,3.31,3.2985,3.308,2603
20120901|2012-08-03 07:30,3,3.309,3.32,3.304,3.318,3305
20120901|2012-08-03 08:00,3,3.318,3.346,3.318,3.3385,5209
20120901|2012-08-03 08:30,3,3.338,3.344,3.3315,3.3425,2774
20120901|2012-08-03 09:00,3,3.3435,3.358,3.3425,3.3475,3369
20120901|2012-08-03 09:30,3,3.348,3.352,3.3425,3.3515,1437
20120901|2012-08-03 10:00,3,3.3515,3.3595,3.3495,3.3565,2192
20120901|2012-08-03 10:30,3,3.3565,3.37,3.3555,3.368,3355
20120901|2012-08-03 11:00,3,3.3675,3.368,3.363,3.3635,1303
20120901|2012-08-03 11:30,3,3.364,3.369,3.3575,3.368,1701
20120901|2012-08-03 12:00,3,3.3675,3.374,3.366,3.366,1519
20120901|2012-08-03 12:30,3,3.366,3.3665,3.361,3.362,564
20120901|2012-08-03 13:00,3,3.362,3.37,3.3615,3.3665,543
20120901|2012-08-03 13:30,3,3.3665,3.367,3.365,3.3655,202
20120901|2012-08-03 14:00,3,3.366,3.366,3.363,3.363,182
20120901|2012-08-03 14:30,3,3.363,3.3645,3.356,3.3605,465
20120901|2012-08-03 15:00,3,3.363,3.366,3.361,3.366,83
20120901|2012-08-03 15:30,3,3.366,3.3675,3.365,3.367,43
20120901|2012-08-03 16:00,3,3.3665,3.369,3.3665,3.3675,43
20120901|2012-08-05 17:00,6,3.365,3.3675,3.36,3.3635,227
20120901|2012-08-05 17:30,6,3.364,3.3645,3.361,3.361,50
20120901|2012-08-05 18:00,6,3.3605,3.3625,3.3575,3.3625,146
20120901|2012-08-05 18:30,6,3.363,3.366,3.363,3.3645,225
20120901|2012-08-05 19:00,6,3.365,3.365,3.36,3.361,219
20120901|2012-08-05 19:30,6,3.36,3.3705,3.3575,3.3675,526
20120901|2012-08-05 20:00,6,3.3665,3.374,3.3595,3.366,1172
20120901|2012-08-05 20:30,6,3.3655,3.369,3.362,3.3645,383
20120901|2012-08-05 21:00,6,3.365,3.366,3.3625,3.365,340
20120901|2012-08-05 21:30,6,3.365,3.3655,3.3635,3.3645,80
20120901|2012-08-05 22:00,6,3.3635,3.364,3.358,3.3635,403
20120901|2012-08-05 22:30,6,3.3625,3.364,3.3625,3.363,45
20120901|2012-08-05 23:00,6,3.3625,3.364,3.3615,3.3635,116
20120901|2012-08-05 23:30,6,3.3635,3.366,3.361,3.366,146
20120901|2012-08-06 00:00,6,3.3655,3.369,3.364,3.3675,216
20120901|2012-08-06 00:30,6,3.368,3.369,3.36,3.361,310
20120901|2012-08-06 01:00,6,3.361,3.365,3.36,3.362,445
20120901|2012-08-06 01:30,6,3.3615,3.3615,3.3585,3.3585,573
20120901|2012-08-06 02:00,6,3.3585,3.3585,3.3495,3.352,976
20120901|2012-08-06 02:30,6,3.352,3.352,3.346,3.3495,772
20120901|2012-08-06 03:00,6,3.3495,3.354,3.344,3.3535,726
20120901|2012-08-06 03:30,6,3.3535,3.363,3.3505,3.3625,1903
20120901|2012-08-06 04:00,6,3.3625,3.3705,3.3625,3.364,1872
20120901|2012-08-06 04:30,6,3.3635,3.366,3.361,3.363,774
20120901|2012-08-06 05:00,6,3.3625,3.365,3.36,3.3605,602
20120901|2012-08-06 05:30,6,3.361,3.363,3.3575,3.358,307
20120901|2012-08-06 06:00,6,3.358,3.3585,3.3525,3.3585,471
20120901|2012-08-06 06:30,6,3.3585,3.3625,3.3535,3.3595,716
20120901|2012-08-06 07:00,6,3.359,3.36,3.3495,3.356,1177
20120901|2012-08-06 07:30,6,3.356,3.356,3.347,3.351,1010
20120901|2012-08-06 08:00,6,3.351,3.355,3.348,3.3535,654
20120901|2012-08-06 08:30,6,3.3535,3.367,3.3505,3.363,1433
20120901|2012-08-06 09:00,6,3.3625,3.368,3.362,3.3655,831
20120901|2012-08-06 09:30,6,3.3655,3.38,3.3655,3.3705,3268
20120901|2012-08-06 10:00,6,3.3705,3.3895,3.369,3.38,3153
20120901|2012-08-06 10:30,6,3.38,3.3925,3.38,3.3905,1623
20120901|2012-08-06 11:00,6,3.39,3.3905,3.385,3.3865,847
20120901|2012-08-06 11:30,6,3.3865,3.3905,3.385,3.389,1034
20120901|2012-08-06 12:00,6,3.3895,3.3905,3.3885,3.389,863
20120901|2012-08-06 12:30,6,3.389,3.3895,3.384,3.384,912
20120901|2012-08-06 13:00,6,3.3845,3.389,3.384,3.388,873
20120901|2012-08-06 13:30,6,3.388,3.3885,3.384,3.386,258
20120901|2012-08-06 14:00,6,3.387,3.39,3.3865,3.39,193
20120901|2012-08-06 14:30,6,3.3905,3.3925,3.38,3.3815,265
20120901|2012-08-06 15:00,6,3.383,3.385,3.38,3.384,142
20120901|2012-08-06 15:30,6,3.3825,3.3825,3.3795,3.3825,53
20120901|2012-08-06 16:00,6,3.3825,3.3825,3.378,3.378,23
20120901|2012-08-06 17:00,7,3.378,3.3785,3.3745,3.376,82
20120901|2012-08-06 17:30,7,3.376,3.38,3.3755,3.38,74
20120901|2012-08-06 18:00,7,3.38,3.381,3.3765,3.3765,80
20120901|2012-08-06 18:30,7,3.3765,3.3785,3.3755,3.3755,43
20120901|2012-08-06 19:00,7,3.376,3.377,3.37,3.3715,297
20120901|2012-08-06 19:30,7,3.372,3.374,3.371,3.3725,134
20120901|2012-08-06 20:00,7,3.3715,3.374,3.37,3.374,488
20120901|2012-08-06 20:30,7,3.374,3.3845,3.372,3.38,583
20120901|2012-08-06 21:00,7,3.381,3.3835,3.379,3.38,180
20120901|2012-08-06 21:30,7,3.3805,3.3875,3.3795,3.385,619
20120901|2012-08-06 22:00,7,3.3845,3.385,3.3775,3.381,305
20120901|2012-08-06 22:30,7,3.381,3.384,3.3805,3.384,73
20120901|2012-08-06 23:00,7,3.3845,3.389,3.384,3.385,274
20120901|2012-08-06 23:30,7,3.3855,3.3875,3.3815,3.3825,377
20120901|2012-08-07 00:00,7,3.3825,3.384,3.3805,3.381,265
20120901|2012-08-07 00:30,7,3.381,3.3845,3.3805,3.3825,341
20120901|2012-08-07 01:00,7,3.3825,3.3825,3.374,3.378,691
20120901|2012-08-07 01:30,7,3.378,3.3815,3.3745,3.379,533
20120901|2012-08-07 02:00,7,3.3785,3.3965,3.3765,3.395,1201
20120901|2012-08-07 02:30,7,3.395,3.4045,3.393,3.403,1617
20120901|2012-08-07 03:00,7,3.4035,3.4105,3.4005,3.409,1670
20120901|2012-08-07 03:30,7,3.409,3.4145,3.406,3.409,1093
20120901|2012-08-07 04:00,7,3.4085,3.413,3.407,3.4075,497
20120901|2012-08-07 04:30,7,3.408,3.412,3.405,3.4065,859
20120901|2012-08-07 05:00,7,3.4065,3.424,3.404,3.4235,1381
20120901|2012-08-07 05:30,7,3.4235,3.428,3.422,3.4225,910
20120901|2012-08-07 06:00,7,3.423,3.426,3.421,3.423,597
20120901|2012-08-07 06:30,7,3.4225,3.4285,3.421,3.425,1068
20120901|2012-08-07 07:00,7,3.425,3.4425,3.4235,3.4395,3637
20120901|2012-08-07 07:30,7,3.439,3.449,3.4375,3.4415,2921
20120901|2012-08-07 08:00,7,3.442,3.4475,3.44,3.441,1457
20120901|2012-08-07 08:30,7,3.4415,3.4455,3.4365,3.437,2696
20120901|2012-08-07 09:00,7,3.437,3.441,3.4345,3.4385,2110
20120901|2012-08-07 09:30,7,3.439,3.44,3.4345,3.4385,1892
20120901|2012-08-07 10:00,7,3.4385,3.444,3.436,3.4405,2122
20120901|2012-08-07 10:30,7,3.441,3.447,3.4355,3.4385,2198
20120901|2012-08-07 11:00,7,3.439,3.441,3.436,3.439,1238
20120901|2012-08-07 11:30,7,3.439,3.4435,3.4375,3.439,1716
20120901|2012-08-07 12:00,7,3.439,3.4445,3.4365,3.444,1169
20120901|2012-08-07 12:30,7,3.4435,3.4445,3.4405,3.4425,463
20120901|2012-08-07 13:00,7,3.443,3.443,3.437,3.4375,291
20120901|2012-08-07 13:30,7,3.438,3.4395,3.4375,3.4375,172
20120901|2012-08-07 14:00,7,3.438,3.4385,3.431,3.435,489
20120901|2012-08-07 14:30,7,3.4355,3.4355,3.4295,3.4305,320
20120901|2012-08-07 15:00,7,3.43,3.4345,3.43,3.431,97
20120901|2012-08-07 15:30,7,3.432,3.432,3.43,3.4315,73
20120901|2012-08-07 16:00,7,3.4305,3.432,3.4295,3.4295,39
20120901|2012-08-07 17:00,8,3.429,3.4315,3.426,3.4265,189
20120901|2012-08-07 17:30,8,3.426,3.427,3.4235,3.4235,162
20120901|2012-08-07 18:00,8,3.423,3.425,3.4205,3.4245,213
20120901|2012-08-07 18:30,8,3.4245,3.426,3.4215,3.422,193
20120901|2012-08-07 19:00,8,3.422,3.425,3.4215,3.424,553
20120901|2012-08-07 19:30,8,3.4235,3.43,3.422,3.423,428
20120901|2012-08-07 20:00,8,3.4225,3.4245,3.42,3.422,1520
20120901|2012-08-07 20:30,8,3.4225,3.4255,3.4215,3.4245,796
20120901|2012-08-07 21:00,8,3.425,3.426,3.418,3.4245,717
20120901|2012-08-07 21:30,8,3.4245,3.4255,3.4225,3.4235,211
20120901|2012-08-07 22:00,8,3.4225,3.4225,3.415,3.416,688
20120901|2012-08-07 22:30,8,3.416,3.4215,3.4155,3.4215,362
20120901|2012-08-07 23:00,8,3.4205,3.4245,3.4195,3.4235,213
20120901|2012-08-07 23:30,8,3.4235,3.4245,3.418,3.4185,336
20120901|2012-08-08 00:00,8,3.4185,3.422,3.4165,3.4215,397
20120901|2012-08-08 00:30,8,3.4215,3.4215,3.4155,3.419,581
20120901|2012-08-08 01:00,8,3.4195,3.42,3.4145,3.4145,646
20120901|2012-08-08 01:30,8,3.4145,3.4155,3.4035,3.4045,1430
20120901|2012-08-08 02:00,8,3.405,3.414,3.403,3.404,1288
20120901|2012-08-08 02:30,8,3.4035,3.4135,3.403,3.4135,694
20120901|2012-08-08 03:00,8,3.413,3.42,3.412,3.4145,818
20120901|2012-08-08 03:30,8,3.4145,3.422,3.4135,3.4155,694
20120901|2012-08-08 04:00,8,3.4155,3.418,3.414,3.415,257
20120901|2012-08-08 04:30,8,3.415,3.4165,3.41,3.413,466
20120901|2012-08-08 05:00,8,3.4125,3.4195,3.41,3.419,666
20120901|2012-08-08 05:30,8,3.418,3.4235,3.415,3.4155,452
20120901|2012-08-08 06:00,8,3.415,3.418,3.4125,3.414,584
20120901|2012-08-08 06:30,8,3.4145,3.4175,3.4115,3.412,638
20120901|2012-08-08 07:00,8,3.4125,3.414,3.4055,3.411,1808
20120901|2012-08-08 07:30,8,3.41,3.4235,3.4095,3.423,1953
20120901|2012-08-08 08:00,8,3.4225,3.431,3.422,3.424,1644
20120901|2012-08-08 08:30,8,3.424,3.433,3.422,3.4285,2173
20120901|2012-08-08 09:00,8,3.429,3.431,3.4225,3.4285,2433
20120901|2012-08-08 09:30,8,3.429,3.4315,3.418,3.425,1800
20120901|2012-08-08 10:00,8,3.4255,3.4315,3.4245,3.4275,1505
20120901|2012-08-08 10:30,8,3.428,3.4325,3.421,3.4235,1468
20120901|2012-08-08 11:00,8,3.423,3.4255,3.4185,3.422,1110
20120901|2012-08-08 11:30,8,3.4215,3.4225,3.414,3.421,2001
20120901|2012-08-08 12:00,8,3.421,3.422,3.4155,3.417,732
20120901|2012-08-08 12:30,8,3.4175,3.418,3.4125,3.413,818
20120901|2012-08-08 13:00,8,3.4135,3.414,3.411,3.414,174
20120901|2012-08-08 13:30,8,3.4135,3.4175,3.4125,3.4145,213
20120901|2012-08-08 14:00,8,3.4145,3.4165,3.413,3.4155,101
20120901|2012-08-08 14:30,8,3.4155,3.418,3.4155,3.416,109
20120901|2012-08-08 15:00,8,3.4165,3.418,3.4155,3.416,84
20120901|2012-08-08 15:30,8,3.4165,3.4245,3.416,3.4235,138
20120901|2012-08-08 16:00,8,3.4235,3.4245,3.4215,3.423,73
20120901|2012-08-08 17:00,9,3.4205,3.4215,3.418,3.419,135
20120901|2012-08-08 17:30,9,3.4195,3.421,3.4195,3.4205,89
20120901|2012-08-08 18:00,9,3.421,3.4215,3.4175,3.4175,98
20120901|2012-08-08 18:30,9,3.419,3.4215,3.418,3.419,462
20120901|2012-08-08 19:00,9,3.4185,3.4235,3.4185,3.4205,157
20120901|2012-08-08 19:30,9,3.4205,3.423,3.4205,3.422,197
20120901|2012-08-08 20:00,9,3.4225,3.429,3.422,3.428,764
20120901|2012-08-08 20:30,9,3.4275,3.439,3.4195,3.4385,1633
20120901|2012-08-08 21:00,9,3.439,3.44,3.433,3.434,490
20120901|2012-08-08 21:30,9,3.4345,3.4375,3.433,3.4345,416
20120901|2012-08-08 22:00,9,3.435,3.4355,3.432,3.434,198
20120901|2012-08-08 22:30,9,3.434,3.4375,3.434,3.436,147
20120901|2012-08-08 23:00,9,3.4365,3.438,3.434,3.4355,286
20120901|2012-08-08 23:30,9,3.4355,3.4425,3.434,3.4415,516
20120901|2012-08-09 00:00,9,3.441,3.443,3.4385,3.4415,482
20120901|2012-08-09 00:30,9,3.4415,3.442,3.428,3.431,1074
20120901|2012-08-09 01:00,9,3.431,3.434,3.426,3.433,1106
20120901|2012-08-09 01:30,9,3.4335,3.4385,3.433,3.436,924
20120901|2012-08-09 02:00,9,3.435,3.4375,3.426,3.431,956
20120901|2012-08-09 02:30,9,3.4305,3.4325,3.4235,3.424,615
20120901|2012-08-09 03:00,9,3.4235,3.4255,3.4145,3.421,1304
20120901|2012-08-09 03:30,9,3.4205,3.422,3.4135,3.4205,661
20120901|2012-08-09 04:00,9,3.42,3.4255,3.418,3.4235,491
20120901|2012-08-09 04:30,9,3.424,3.4265,3.4205,3.425,413
20120901|2012-08-09 05:00,9,3.425,3.425,3.416,3.4175,568
20120901|2012-08-09 05:30,9,3.4165,3.419,3.4145,3.418,389
20120901|2012-08-09 06:00,9,3.418,3.418,3.407,3.4115,934
20120901|2012-08-09 06:30,9,3.411,3.412,3.4035,3.4085,1002
20120901|2012-08-09 07:00,9,3.408,3.416,3.404,3.4145,1088
20120901|2012-08-09 07:30,9,3.415,3.42,3.412,3.417,897
20120901|2012-08-09 08:00,9,3.4175,3.418,3.406,3.4105,1314
20120901|2012-08-09 08:30,9,3.41,3.4215,3.409,3.415,2325
20120901|2012-08-09 09:00,9,3.4155,3.4255,3.4145,3.425,2040
20120901|2012-08-09 09:30,9,3.4255,3.4305,3.423,3.4275,1402
20120901|2012-08-09 10:00,9,3.4275,3.4295,3.422,3.4235,1268
20120901|2012-08-09 10:30,9,3.4235,3.427,3.413,3.42,1759
20120901|2012-08-09 11:00,9,3.42,3.4215,3.4175,3.421,618
20120901|2012-08-09 11:30,9,3.421,3.4265,3.4195,3.425,930
20120901|2012-08-09 12:00,9,3.4255,3.4255,3.42,3.4215,624
20120901|2012-08-09 12:30,9,3.4215,3.424,3.4215,3.423,336
20120901|2012-08-09 13:00,9,3.4225,3.423,3.4215,3.422,158
20120901|2012-08-09 13:30,9,3.422,3.4245,3.422,3.4245,196
20120901|2012-08-09 14:00,9,3.424,3.4245,3.4225,3.4245,101
20120901|2012-08-09 14:30,9,3.4235,3.4245,3.4215,3.4225,142
20120901|2012-08-09 15:00,9,3.424,3.4245,3.4225,3.4235,52
20120901|2012-08-09 15:30,9,3.424,3.425,3.4235,3.425,56
20120901|2012-08-09 16:00,9,3.424,3.425,3.423,3.425,9
20120901|2012-08-09 17:00,10,3.425,3.425,3.4195,3.42,150
20120901|2012-08-09 17:30,10,3.42,3.4235,3.418,3.4235,71
20120901|2012-08-09 18:00,10,3.422,3.422,3.419,3.419,24
20120901|2012-08-09 18:30,10,3.42,3.42,3.418,3.418,5
20120901|2012-08-09 19:00,10,3.4175,3.418,3.4125,3.414,184
20120901|2012-08-09 19:30,10,3.414,3.4195,3.414,3.419,109
20120901|2012-08-09 20:00,10,3.4185,3.424,3.4175,3.42,478
20120901|2012-08-09 20:30,10,3.42,3.4205,3.413,3.4165,652
20120901|2012-08-09 21:00,10,3.4165,3.4175,3.4115,3.417,316
20120901|2012-08-09 21:30,10,3.4165,3.418,3.4155,3.416,194
20120901|2012-08-09 22:00,10,3.4155,3.4165,3.396,3.3965,1643
20120901|2012-08-09 22:30,10,3.397,3.4,3.3955,3.397,539
20120901|2012-08-09 23:00,10,3.3965,3.4025,3.3965,3.402,261
20120901|2012-08-09 23:30,10,3.402,3.4025,3.3925,3.3925,600
20120901|2012-08-10 00:00,10,3.393,3.393,3.385,3.3865,621
20120901|2012-08-10 00:30,10,3.387,3.3935,3.3855,3.3915,882
20120901|2012-08-10 01:00,10,3.391,3.394,3.387,3.3915,974
20120901|2012-08-10 01:30,10,3.391,3.393,3.3885,3.389,630
20120901|2012-08-10 02:00,10,3.3895,3.3895,3.374,3.3755,1571
20120901|2012-08-10 02:30,10,3.376,3.383,3.376,3.38,512
20120901|2012-08-10 03:00,10,3.38,3.385,3.3795,3.3815,727
20120901|2012-08-10 03:30,10,3.3815,3.385,3.3805,3.3835,305
20120901|2012-08-10 04:00,10,3.384,3.387,3.3805,3.383,445
20120901|2012-08-10 04:30,10,3.3835,3.388,3.381,3.3875,382
20120901|2012-08-10 05:00,10,3.3865,3.3865,3.3825,3.384,342
20120901|2012-08-10 05:30,10,3.3835,3.384,3.381,3.382,295
20120901|2012-08-10 06:00,10,3.3825,3.3825,3.3755,3.3765,763
20120901|2012-08-10 06:30,10,3.3765,3.377,3.3715,3.373,743
20120901|2012-08-10 07:00,10,3.373,3.373,3.3625,3.366,2749
20120901|2012-08-10 07:30,10,3.366,3.376,3.3605,3.375,2087
20120901|2012-08-10 08:00,10,3.375,3.381,3.371,3.3745,1407
20120901|2012-08-10 08:30,10,3.375,3.3785,3.367,3.3755,1192
20120901|2012-08-10 09:00,10,3.3765,3.39,3.373,3.388,2270
20120901|2012-08-10 09:30,10,3.388,3.406,3.3875,3.399,3680
20120901|2012-08-10 10:00,10,3.3995,3.4015,3.3865,3.3925,2230
20120901|2012-08-10 10:30,10,3.3925,3.397,3.389,3.396,1205
20120901|2012-08-10 11:00,10,3.396,3.3985,3.3935,3.398,555
20120901|2012-08-10 11:30,10,3.3985,3.3985,3.391,3.393,1464
20120901|2012-08-10 12:00,10,3.393,3.3935,3.39,3.392,581
20120901|2012-08-10 12:30,10,3.392,3.3955,3.392,3.393,481
20120901|2012-08-10 13:00,10,3.3935,3.3955,3.392,3.3955,118
20120901|2012-08-10 13:30,10,3.3955,3.4,3.3955,3.399,281
20120901|2012-08-10 14:00,10,3.3985,3.401,3.398,3.4005,149
20120901|2012-08-10 14:30,10,3.401,3.4065,3.4,3.4045,296
20120901|2012-08-10 15:00,10,3.4055,3.4065,3.4025,3.4025,137
20120901|2012-08-10 15:30,10,3.404,3.405,3.3995,3.402,81
20120901|2012-08-10 16:00,10,3.403,3.406,3.401,3.405,31
20120901|2012-08-12 17:00,13,3.398,3.399,3.397,3.3975,41
20120901|2012-08-12 17:30,13,3.3985,3.401,3.398,3.399,69
20120901|2012-08-12 18:00,13,3.399,3.4005,3.398,3.4,61
20120901|2012-08-12 18:30,13,3.4,3.401,3.3965,3.3965,131
20120901|2012-08-12 19:00,13,3.396,3.397,3.3935,3.396,186
20120901|2012-08-12 19:30,13,3.396,3.396,3.3915,3.3935,201
20120901|2012-08-12 20:00,13,3.394,3.395,3.39,3.392,495
20120901|2012-08-12 20:30,13,3.392,3.395,3.3865,3.392,670
20120901|2012-08-12 21:00,13,3.392,3.3985,3.391,3.396,330
20120901|2012-08-12 21:30,13,3.396,3.399,3.3925,3.3925,459
20120901|2012-08-12 22:00,13,3.3935,3.3945,3.3895,3.393,287
20120901|2012-08-12 22:30,13,3.392,3.3955,3.392,3.393,116
20120901|2012-08-12 23:00,13,3.394,3.395,3.39,3.3925,51
20120901|2012-08-12 23:30,13,3.3915,3.393,3.3875,3.389,291
20120901|2012-08-13 00:00,13,3.389,3.39,3.3845,3.387,220
20120901|2012-08-13 00:30,13,3.387,3.388,3.382,3.383,554
20120901|2012-08-13 01:00,13,3.3825,3.383,3.3715,3.3725,1615
20120901|2012-08-13 01:30,13,3.372,3.3745,3.3685,3.3745,1194
20120901|2012-08-13 02:00,13,3.3745,3.3775,3.371,3.3725,630
20120901|2012-08-13 02:30,13,3.3725,3.3745,3.3635,3.367,726
20120901|2012-08-13 03:00,13,3.367,3.367,3.3585,3.3595,1032
20120901|2012-08-13 03:30,13,3.359,3.3665,3.359,3.363,679
20120901|2012-08-13 04:00,13,3.364,3.3805,3.364,3.3745,1910
20120901|2012-08-13 04:30,13,3.3745,3.376,3.371,3.372,319
20120901|2012-08-13 05:00,13,3.372,3.379,3.372,3.3735,611
20120901|2012-08-13 05:30,13,3.373,3.375,3.37,3.3735,350
20120901|2012-08-13 06:00,13,3.3735,3.3805,3.372,3.3735,915
20120901|2012-08-13 06:30,13,3.374,3.377,3.371,3.371,605
20120901|2012-08-13 07:00,13,3.3715,3.3715,3.3625,3.3655,1712
20120901|2012-08-13 07:30,13,3.365,3.369,3.362,3.365,1282
20120901|2012-08-13 08:00,13,3.3645,3.365,3.355,3.3575,1726
20120901|2012-08-13 08:30,13,3.358,3.365,3.353,3.363,1860
20120901|2012-08-13 09:00,13,3.363,3.3645,3.349,3.3525,2534
20120901|2012-08-13 09:30,13,3.3525,3.3535,3.3465,3.3495,1456
20120901|2012-08-13 10:00,13,3.3495,3.3495,3.342,3.3445,1658
20120901|2012-08-13 10:30,13,3.344,3.348,3.343,3.346,1068
20120901|2012-08-13 11:00,13,3.346,3.3515,3.3435,3.35,963
20120901|2012-08-13 11:30,13,3.35,3.355,3.3495,3.3545,1412
20120901|2012-08-13 12:00,13,3.3545,3.355,3.348,3.349,962
20120901|2012-08-13 12:30,13,3.3495,3.3515,3.3465,3.351,572
20120901|2012-08-13 13:00,13,3.3505,3.3535,3.35,3.3535,225
20120901|2012-08-13 13:30,13,3.3535,3.3535,3.3515,3.353,171
20120901|2012-08-13 14:00,13,3.3535,3.3535,3.351,3.352,89
20120901|2012-08-13 14:30,13,3.351,3.3535,3.351,3.3535,149
20120901|2012-08-13 15:00,13,3.3535,3.3535,3.353,3.3535,95
20120901|2012-08-13 15:30,13,3.3535,3.3535,3.352,3.3525,74
20120901|2012-08-13 16:00,13,3.353,3.353,3.352,3.3525,23
20120901|2012-08-13 17:00,14,3.3535,3.356,3.353,3.356,137
20120901|2012-08-13 17:30,14,3.355,3.3565,3.354,3.3555,35
20120901|2012-08-13 18:00,14,3.3565,3.357,3.355,3.356,78
20120901|2012-08-13 18:30,14,3.3555,3.357,3.354,3.354,91
20120901|2012-08-13 19:00,14,3.355,3.3595,3.3535,3.357,159
20120901|2012-08-13 19:30,14,3.357,3.3665,3.357,3.3655,440
20120901|2012-08-13 20:00,14,3.366,3.3675,3.3615,3.3665,1001
20120901|2012-08-13 20:30,14,3.3675,3.37,3.3635,3.3645,572
20120901|2012-08-13 21:00,14,3.365,3.366,3.362,3.363,317
20120901|2012-08-13 21:30,14,3.363,3.3635,3.3365,3.3435,2041
20120901|2012-08-13 22:00,14,3.3435,3.347,3.3435,3.345,438
20120901|2012-08-13 22:30,14,3.345,3.3455,3.341,3.3425,227
20120901|2012-08-13 23:00,14,3.343,3.3435,3.3405,3.3425,162
20120901|2012-08-13 23:30,14,3.3415,3.343,3.3375,3.3425,505
20120901|2012-08-14 00:00,14,3.343,3.3445,3.338,3.339,424
20120901|2012-08-14 00:30,14,3.3385,3.348,3.338,3.3455,902
20120901|2012-08-14 01:00,14,3.3455,3.359,3.345,3.3585,1731
20120901|2012-08-14 01:30,14,3.358,3.376,3.358,3.3705,2313
20120901|2012-08-14 02:00,14,3.3705,3.38,3.3695,3.376,1197
20120901|2012-08-14 02:30,14,3.3765,3.378,3.371,3.371,899
20120901|2012-08-14 03:00,14,3.3715,3.376,3.3705,3.372,456
20120901|2012-08-14 03:30,14,3.373,3.3735,3.367,3.368,347
20120901|2012-08-14 04:00,14,3.368,3.372,3.365,3.3715,659
20120901|2012-08-14 04:30,14,3.3715,3.373,3.3655,3.3675,477
20120901|2012-08-14 05:00,14,3.3675,3.3685,3.3625,3.366,392
20120901|2012-08-14 05:30,14,3.3665,3.368,3.3635,3.364,272
20120901|2012-08-14 06:00,14,3.3645,3.3645,3.3605,3.361,412
20120901|2012-08-14 06:30,14,3.3615,3.3635,3.3595,3.361,582
20120901|2012-08-14 07:00,14,3.3615,3.373,3.3615,3.3695,1412
20120901|2012-08-14 07:30,14,3.37,3.377,3.356,3.36,3083
20120901|2012-08-14 08:00,14,3.3595,3.369,3.3575,3.363,1257
20120901|2012-08-14 08:30,14,3.363,3.3685,3.353,3.357,1778
20120901|2012-08-14 09:00,14,3.358,3.362,3.354,3.3575,1225
20120901|2012-08-14 09:30,14,3.3575,3.363,3.3535,3.3625,1198
20120901|2012-08-14 10:00,14,3.3625,3.363,3.356,3.358,1042
20120901|2012-08-14 10:30,14,3.358,3.36,3.3565,3.3585,639
20120901|2012-08-14 11:00,14,3.3585,3.3605,3.3565,3.358,547
20120901|2012-08-14 11:30,14,3.358,3.362,3.3545,3.3575,1375
20120901|2012-08-14 12:00,14,3.357,3.3585,3.354,3.3555,586
20120901|2012-08-14 12:30,14,3.355,3.359,3.355,3.357,233
20120901|2012-08-14 13:00,14,3.3575,3.3605,3.357,3.358,139
20120901|2012-08-14 13:30,14,3.358,3.358,3.3545,3.3555,275
20120901|2012-08-14 14:00,14,3.355,3.3555,3.3505,3.353,250
20120901|2012-08-14 14:30,14,3.353,3.353,3.347,3.352,368
20120901|2012-08-14 15:00,14,3.3525,3.3525,3.3475,3.348,132
20120901|2012-08-14 15:30,14,3.348,3.3495,3.347,3.3485,139
20120901|2012-08-14 16:00,14,3.3485,3.35,3.348,3.348,16
20120901|2012-08-14 17:00,15,3.35,3.352,3.348,3.3485,162
20120901|2012-08-14 17:30,15,3.3485,3.3505,3.348,3.349,29
20120901|2012-08-14 18:00,15,3.349,3.351,3.3485,3.351,38
20120901|2012-08-14 18:30,15,3.351,3.352,3.349,3.352,59
20120901|2012-08-14 19:00,15,3.353,3.358,3.3525,3.3565,281
20120901|2012-08-14 19:30,15,3.356,3.357,3.3525,3.356,307
20120901|2012-08-14 20:00,15,3.357,3.3585,3.3535,3.3565,630
20120901|2012-08-14 20:30,15,3.356,3.356,3.349,3.353,698
20120901|2012-08-14 21:00,15,3.352,3.355,3.3505,3.3535,316
20120901|2012-08-14 21:30,15,3.353,3.364,3.3525,3.36,738
20120901|2012-08-14 22:00,15,3.3595,3.36,3.354,3.3585,533
20120901|2012-08-14 22:30,15,3.3585,3.3605,3.3565,3.3585,142
20120901|2012-08-14 23:00,15,3.3585,3.3585,3.357,3.358,67
20120901|2012-08-14 23:30,15,3.357,3.363,3.357,3.362,171
20120901|2012-08-15 00:00,15,3.362,3.362,3.3575,3.3605,215
20120901|2012-08-15 00:30,15,3.3605,3.3695,3.3535,3.3655,1595
20120901|2012-08-15 01:00,15,3.3655,3.3675,3.363,3.3665,648
20120901|2012-08-15 01:30,15,3.367,3.3725,3.3645,3.365,930
20120901|2012-08-15 02:00,15,3.3655,3.366,3.3595,3.3595,657
20120901|2012-08-15 02:30,15,3.36,3.3605,3.343,3.3455,1380
20120901|2012-08-15 03:00,15,3.3455,3.354,3.343,3.353,803
20120901|2012-08-15 03:30,15,3.353,3.355,3.3485,3.3525,489
20120901|2012-08-15 04:00,15,3.3535,3.355,3.3485,3.351,427
20120901|2012-08-15 04:30,15,3.35,3.35,3.3435,3.345,474
20120901|2012-08-15 05:00,15,3.3455,3.347,3.34,3.3425,633
20120901|2012-08-15 05:30,15,3.3425,3.348,3.341,3.3455,486
20120901|2012-08-15 06:00,15,3.345,3.3485,3.3435,3.3445,293
20120901|2012-08-15 06:30,15,3.344,3.3465,3.3415,3.346,333
20120901|2012-08-15 07:00,15,3.3465,3.3525,3.3435,3.351,1057
20120901|2012-08-15 07:30,15,3.3505,3.356,3.349,3.352,1579
20120901|2012-08-15 08:00,15,3.3535,3.3605,3.3535,3.355,969
20120901|2012-08-15 08:30,15,3.3555,3.3635,3.354,3.3605,1690
20120901|2012-08-15 09:00,15,3.361,3.363,3.3525,3.354,1356
20120901|2012-08-15 09:30,15,3.354,3.3595,3.351,3.357,1749
20120901|2012-08-15 10:00,15,3.357,3.3575,3.334,3.3375,3548
20120901|2012-08-15 10:30,15,3.3375,3.344,3.3365,3.343,1418
20120901|2012-08-15 11:00,15,3.343,3.349,3.343,3.348,731
20120901|2012-08-15 11:30,15,3.3475,3.352,3.346,3.349,1446
20120901|2012-08-15 12:00,15,3.3485,3.35,3.347,3.3475,445
20120901|2012-08-15 12:30,15,3.348,3.3485,3.347,3.348,230
20120901|2012-08-15 13:00,15,3.348,3.3485,3.345,3.347,205
20120901|2012-08-15 13:30,15,3.347,3.3495,3.346,3.3485,173
20120901|2012-08-15 14:00,15,3.3485,3.35,3.3475,3.3475,101
20120901|2012-08-15 14:30,15,3.348,3.35,3.347,3.3495,64
20120901|2012-08-15 15:00,15,3.35,3.3525,3.349,3.349,99
20120901|2012-08-15 15:30,15,3.35,3.351,3.3485,3.3495,26
20120901|2012-08-15 16:00,15,3.35,3.3505,3.3475,3.3505,23
20120901|2012-08-15 17:00,16,3.3515,3.3545,3.3515,3.353,186
20120901|2012-08-15 17:30,16,3.353,3.353,3.351,3.351,77
20120901|2012-08-15 18:00,16,3.3515,3.353,3.351,3.351,23
20120901|2012-08-15 18:30,16,3.352,3.354,3.3505,3.3535,71
20120901|2012-08-15 19:00,16,3.353,3.359,3.353,3.358,358
20120901|2012-08-15 19:30,16,3.3585,3.365,3.358,3.364,519
20120901|2012-08-15 20:00,16,3.364,3.3655,3.3575,3.36,696
20120901|2012-08-15 20:30,16,3.359,3.3645,3.359,3.364,555
20120901|2012-08-15 21:00,16,3.364,3.3675,3.363,3.3635,394
20120901|2012-08-15 21:30,16,3.364,3.3665,3.3555,3.356,565
20120901|2012-08-15 22:00,16,3.3565,3.36,3.353,3.3585,348
20120901|2012-08-15 22:30,16,3.3575,3.3585,3.3545,3.356,122
20120901|2012-08-15 23:00,16,3.3565,3.3585,3.3545,3.3545,106
20120901|2012-08-15 23:30,16,3.354,3.357,3.354,3.3565,147
20120901|2012-08-16 00:00,16,3.356,3.359,3.3525,3.356,235
20120901|2012-08-16 00:30,16,3.3555,3.3565,3.349,3.353,665
20120901|2012-08-16 01:00,16,3.354,3.354,3.345,3.3485,689
20120901|2012-08-16 01:30,16,3.3485,3.3505,3.344,3.3475,843
20120901|2012-08-16 02:00,16,3.347,3.3485,3.3425,3.343,813
20120901|2012-08-16 02:30,16,3.3425,3.3485,3.342,3.343,561
20120901|2012-08-16 03:00,16,3.3435,3.348,3.3415,3.348,348
20120901|2012-08-16 03:30,16,3.348,3.354,3.348,3.3525,541
20120901|2012-08-16 04:00,16,3.3515,3.352,3.348,3.3495,288
20120901|2012-08-16 04:30,16,3.35,3.3515,3.3485,3.351,160
20120901|2012-08-16 05:00,16,3.35,3.3505,3.347,3.347,335
20120901|2012-08-16 05:30,16,3.3475,3.3485,3.344,3.3455,353
20120901|2012-08-16 06:00,16,3.3455,3.351,3.345,3.3475,420
20120901|2012-08-16 06:30,16,3.3475,3.3505,3.3465,3.348,320
20120901|2012-08-16 07:00,16,3.3485,3.352,3.347,3.3495,759
20120901|2012-08-16 07:30,16,3.3495,3.3645,3.349,3.3615,2049
20120901|2012-08-16 08:00,16,3.362,3.366,3.36,3.3625,832
20120901|2012-08-16 08:30,16,3.3615,3.368,3.3555,3.3595,2146
20120901|2012-08-16 09:00,16,3.359,3.3655,3.353,3.365,1774
20120901|2012-08-16 09:30,16,3.3655,3.37,3.3615,3.3625,2017
20120901|2012-08-16 10:00,16,3.363,3.368,3.3605,3.3655,1407
20120901|2012-08-16 10:30,16,3.3655,3.3785,3.364,3.378,1537
20120901|2012-08-16 11:00,16,3.3785,3.386,3.3755,3.383,2166
20120901|2012-08-16 11:30,16,3.3825,3.387,3.3795,3.3825,1156
20120901|2012-08-16 12:00,16,3.3825,3.3835,3.38,3.382,687
20120901|2012-08-16 12:30,16,3.382,3.383,3.3795,3.3815,575
20120901|2012-08-16 13:00,16,3.3815,3.383,3.3795,3.3815,150
20120901|2012-08-16 13:30,16,3.382,3.3865,3.3815,3.3835,383
20120901|2012-08-16 14:00,16,3.3835,3.386,3.383,3.384,151
20120901|2012-08-16 14:30,16,3.384,3.385,3.383,3.3835,237
20120901|2012-08-16 15:00,16,3.383,3.386,3.383,3.385,79
20120901|2012-08-16 15:30,16,3.385,3.386,3.383,3.384,105
20120901|2012-08-16 16:00,16,3.3835,3.385,3.383,3.383,72
20120901|2012-08-16 17:00,17,3.3825,3.3835,3.3785,3.3805,101
20120901|2012-08-16 17:30,17,3.3795,3.3805,3.379,3.38,21
20120901|2012-08-16 18:00,17,3.3795,3.3825,3.3785,3.38,57
20120901|2012-08-16 18:30,17,3.3805,3.3825,3.3795,3.3825,103
20120901|2012-08-16 19:00,17,3.3825,3.383,3.3795,3.3795,128
20120901|2012-08-16 19:30,17,3.38,3.381,3.378,3.38,158
20120901|2012-08-16 20:00,17,3.38,3.386,3.375,3.382,785
20120901|2012-08-16 20:30,17,3.3825,3.3835,3.379,3.3805,282
20120901|2012-08-16 21:00,17,3.3815,3.383,3.38,3.381,120
20120901|2012-08-16 21:30,17,3.382,3.385,3.381,3.3835,341
20120901|2012-08-16 22:00,17,3.3835,3.384,3.3775,3.38,298
20120901|2012-08-16 22:30,17,3.38,3.383,3.38,3.3815,114
20120901|2012-08-16 23:00,17,3.3825,3.383,3.379,3.3795,116
20120901|2012-08-16 23:30,17,3.379,3.3795,3.375,3.3775,296
20120901|2012-08-17 00:00,17,3.3775,3.3795,3.376,3.379,144
20120901|2012-08-17 00:30,17,3.379,3.3815,3.378,3.38,426
20120901|2012-08-17 01:00,17,3.38,3.389,3.379,3.386,991
20120901|2012-08-17 01:30,17,3.386,3.391,3.3825,3.388,1065
20120901|2012-08-17 02:00,17,3.3875,3.4085,3.385,3.4055,2166
20120901|2012-08-17 02:30,17,3.4055,3.406,3.396,3.398,1055
20120901|2012-08-17 03:00,17,3.398,3.3995,3.3935,3.398,735
20120901|2012-08-17 03:30,17,3.398,3.402,3.3945,3.402,486
20120901|2012-08-17 04:00,17,3.402,3.4025,3.3995,3.4,356
20120901|2012-08-17 04:30,17,3.4,3.402,3.3985,3.3995,245
20120901|2012-08-17 05:00,17,3.399,3.4,3.3925,3.3935,600
20120901|2012-08-17 05:30,17,3.3935,3.398,3.393,3.398,379
20120901|2012-08-17 06:00,17,3.398,3.398,3.3935,3.3955,283
20120901|2012-08-17 06:30,17,3.396,3.406,3.3955,3.403,762
20120901|2012-08-17 07:00,17,3.403,3.424,3.3985,3.419,4312
20120901|2012-08-17 07:30,17,3.419,3.4245,3.417,3.4185,1395
20120901|2012-08-17 08:00,17,3.419,3.4235,3.416,3.4225,1372
20120901|2012-08-17 08:30,17,3.4225,3.4225,3.414,3.42,1834
20120901|2012-08-17 09:00,17,3.42,3.421,3.4135,3.4175,1443
20120901|2012-08-17 09:30,17,3.4175,3.42,3.4095,3.413,2464
20120901|2012-08-17 10:00,17,3.413,3.4215,3.4125,3.4165,1864
20120901|2012-08-17 10:30,17,3.4165,3.419,3.4145,3.4165,1469
20120901|2012-08-17 11:00,17,3.416,3.416,3.4125,3.4155,602
20120901|2012-08-17 11:30,17,3.415,3.42,3.413,3.419,1288
20120901|2012-08-17 12:00,17,3.419,3.4225,3.419,3.4225,525
20120901|2012-08-17 12:30,17,3.422,3.4225,3.419,3.42,511
20120901|2012-08-17 13:00,17,3.4205,3.4205,3.416,3.4185,171
20120901|2012-08-17 13:30,17,3.4185,3.419,3.417,3.418,133
20120901|2012-08-17 14:00,17,3.418,3.418,3.417,3.418,56
20120901|2012-08-17 14:30,17,3.4185,3.4225,3.4165,3.419,271
20120901|2012-08-17 15:00,17,3.419,3.419,3.4135,3.416,185
20120901|2012-08-17 15:30,17,3.417,3.418,3.4135,3.416,98
20120901|2012-08-17 16:00,17,3.4155,3.4155,3.413,3.413,56
20120901|2012-08-19 17:00,20,3.4215,3.4225,3.4175,3.421,338
20120901|2012-08-19 17:30,20,3.42,3.421,3.4185,3.42,22
20120901|2012-08-19 18:00,20,3.4185,3.419,3.417,3.417,42
20120901|2012-08-19 18:30,20,3.418,3.4205,3.417,3.4185,31
20120901|2012-08-19 19:00,20,3.4175,3.4195,3.413,3.413,191
20120901|2012-08-19 19:30,20,3.4135,3.4155,3.409,3.41,439
20120901|2012-08-19 20:00,20,3.4105,3.411,3.397,3.4,1733
20120901|2012-08-19 20:30,20,3.3995,3.4015,3.3965,3.3985,578
20120901|2012-08-19 21:00,20,3.398,3.3995,3.3925,3.397,528
20120901|2012-08-19 21:30,20,3.3975,3.402,3.3965,3.3995,388
20120901|2012-08-19 22:00,20,3.399,3.405,3.399,3.4025,260
20120901|2012-08-19 22:30,20,3.402,3.404,3.4015,3.402,43
20120901|2012-08-19 23:00,20,3.402,3.4075,3.402,3.4065,132
20120901|2012-08-19 23:30,20,3.4065,3.407,3.402,3.4025,114
20120901|2012-08-20 00:00,20,3.4045,3.405,3.402,3.403,138
20120901|2012-08-20 00:30,20,3.4015,3.4045,3.398,3.401,517
20120901|2012-08-20 01:00,20,3.401,3.407,3.3995,3.4055,482
20120901|2012-08-20 01:30,20,3.405,3.409,3.3965,3.398,741
20120901|2012-08-20 02:00,20,3.398,3.403,3.397,3.4,498
20120901|2012-08-20 02:30,20,3.4,3.405,3.399,3.405,475
20120901|2012-08-20 03:00,20,3.4045,3.4045,3.3885,3.3895,1349
20120901|2012-08-20 03:30,20,3.389,3.391,3.3865,3.389,580
20120901|2012-08-20 04:00,20,3.389,3.39,3.384,3.3875,481
20120901|2012-08-20 04:30,20,3.3875,3.3885,3.3845,3.3875,498
20120901|2012-08-20 05:00,20,3.387,3.387,3.379,3.3865,1051
20120901|2012-08-20 05:30,20,3.386,3.3885,3.383,3.3875,354
20120901|2012-08-20 06:00,20,3.387,3.3875,3.3835,3.3845,511
20120901|2012-08-20 06:30,20,3.385,3.386,3.376,3.3765,1661
20120901|2012-08-20 07:00,20,3.376,3.3775,3.356,3.358,5343
20120901|2012-08-20 07:30,20,3.3585,3.367,3.3535,3.3635,1840
20120901|2012-08-20 08:00,20,3.363,3.37,3.3615,3.3685,1333
20120901|2012-08-20 08:30,20,3.368,3.37,3.36,3.3625,1823
20120901|2012-08-20 09:00,20,3.362,3.367,3.36,3.366,1151
20120901|2012-08-20 09:30,20,3.3655,3.3745,3.3645,3.3745,1138
20120901|2012-08-20 10:00,20,3.3735,3.38,3.372,3.378,1605
20120901|2012-08-20 10:30,20,3.378,3.382,3.3755,3.378,1542
20120901|2012-08-20 11:00,20,3.378,3.382,3.3775,3.3785,816
20120901|2012-08-20 11:30,20,3.3785,3.379,3.369,3.3715,2945
20120901|2012-08-20 12:00,20,3.3715,3.376,3.371,3.375,443
20120901|2012-08-20 12:30,20,3.375,3.3765,3.3735,3.3745,953
20120901|2012-08-20 13:00,20,3.375,3.378,3.3745,3.3765,133
20120901|2012-08-20 13:30,20,3.3765,3.378,3.375,3.375,190
20120901|2012-08-20 14:00,20,3.3755,3.3765,3.3745,3.376,54
20120901|2012-08-20 14:30,20,3.3765,3.378,3.376,3.3775,97
20120901|2012-08-20 15:00,20,3.3775,3.378,3.37,3.3715,132
20120901|2012-08-20 15:30,20,3.372,3.375,3.3705,3.375,61
20120901|2012-08-20 16:00,20,3.375,3.378,3.3745,3.378,35
20120901|2012-08-20 17:00,21,3.375,3.3795,3.3745,3.3795,52
20120901|2012-08-20 17:30,21,3.3795,3.3795,3.3765,3.378,44
20120901|2012-08-20 18:00,21,3.378,3.3795,3.3765,3.3765,46
20120901|2012-08-20 18:30,21,3.377,3.38,3.377,3.3795,108
20120901|2012-08-20 19:00,21,3.379,3.3825,3.3775,3.381,315
20120901|2012-08-20 19:30,21,3.3805,3.382,3.3755,3.382,364
20120901|2012-08-20 20:00,21,3.382,3.3845,3.37,3.3725,904
20120901|2012-08-20 20:30,21,3.373,3.3785,3.37,3.3775,599
20120901|2012-08-20 21:00,21,3.377,3.382,3.376,3.382,378
20120901|2012-08-20 21:30,21,3.381,3.381,3.378,3.3805,219
20120901|2012-08-20 22:00,21,3.3805,3.3815,3.376,3.38,192
20120901|2012-08-20 22:30,21,3.3795,3.382,3.3775,3.38,273
20120901|2012-08-20 23:00,21,3.38,3.381,3.378,3.38,224
20120901|2012-08-20 23:30,21,3.381,3.3885,3.381,3.387,602
20120901|2012-08-21 00:00,21,3.3865,3.387,3.3845,3.385,208
20120901|2012-08-21 00:30,21,3.385,3.3945,3.3845,3.3915,1092
20120901|2012-08-21 01:00,21,3.3915,3.4015,3.3905,3.397,841
20120901|2012-08-21 01:30,21,3.3965,3.403,3.3965,3.398,713
20120901|2012-08-21 02:00,21,3.398,3.4045,3.3965,3.4045,780
20120901|2012-08-21 02:30,21,3.4045,3.4165,3.404,3.4125,1640
20120901|2012-08-21 03:00,21,3.4125,3.419,3.412,3.416,877
20120901|2012-08-21 03:30,21,3.416,3.4185,3.414,3.418,781
20120901|2012-08-21 04:00,21,3.418,3.421,3.4175,3.4185,586
20120901|2012-08-21 04:30,21,3.4185,3.42,3.4135,3.414,432
20120901|2012-08-21 05:00,21,3.414,3.4215,3.414,3.4205,689
20120901|2012-08-21 05:30,21,3.4205,3.421,3.417,3.42,325
20120901|2012-08-21 06:00,21,3.4205,3.421,3.412,3.4145,467
20120901|2012-08-21 06:30,21,3.4145,3.421,3.412,3.4205,604
20120901|2012-08-21 07:00,21,3.4205,3.443,3.4205,3.435,7102
20120901|2012-08-21 07:30,21,3.4345,3.448,3.434,3.4425,3081
20120901|2012-08-21 08:00,21,3.443,3.4475,3.44,3.4425,1452
20120901|2012-08-21 08:30,21,3.443,3.4475,3.4415,3.445,1738
20120901|2012-08-21 09:00,21,3.445,3.4555,3.445,3.4515,5272
20120901|2012-08-21 09:30,21,3.4515,3.4665,3.4505,3.462,4690
20120901|2012-08-21 10:00,21,3.4625,3.463,3.4515,3.454,2859
20120901|2012-08-21 10:30,21,3.4545,3.4555,3.445,3.447,2125
20120901|2012-08-21 11:00,21,3.446,3.4495,3.445,3.449,1425
20120901|2012-08-21 11:30,21,3.449,3.456,3.4465,3.451,2708
20120901|2012-08-21 12:00,21,3.451,3.4535,3.4495,3.45,907
20120901|2012-08-21 12:30,21,3.45,3.45,3.445,3.446,659
20120901|2012-08-21 13:00,21,3.446,3.4485,3.4445,3.4475,186
20120901|2012-08-21 13:30,21,3.4465,3.448,3.44,3.44,446
20120901|2012-08-21 14:00,21,3.44,3.44,3.434,3.437,579
20120901|2012-08-21 14:30,21,3.436,3.4425,3.4355,3.441,324
20120901|2012-08-21 15:00,21,3.4405,3.4425,3.4355,3.4385,152
20120901|2012-08-21 15:30,21,3.44,3.4425,3.4385,3.441,77
20120901|2012-08-21 16:00,21,3.4405,3.441,3.4355,3.4355,40
20120901|2012-08-21 17:00,22,3.437,3.439,3.4345,3.437,326
20120901|2012-08-21 17:30,22,3.4375,3.439,3.436,3.4385,85
20120901|2012-08-21 18:00,22,3.437,3.4385,3.4365,3.437,79
20120901|2012-08-21 18:30,22,3.4375,3.44,3.437,3.44,107
20120901|2012-08-21 19:00,22,3.44,3.44,3.4345,3.435,332
20120901|2012-08-21 19:30,22,3.4345,3.4355,3.431,3.432,494
20120901|2012-08-21 20:00,22,3.4315,3.443,3.429,3.4395,1506
20120901|2012-08-21 20:30,22,3.44,3.44,3.43,3.432,581
20120901|2012-08-21 21:00,22,3.432,3.435,3.4295,3.4305,267
20120901|2012-08-21 21:30,22,3.43,3.4335,3.4295,3.4325,229
20120901|2012-08-21 22:00,22,3.432,3.4355,3.4315,3.434,323
20120901|2012-08-21 22:30,22,3.434,3.434,3.43,3.433,143
20120901|2012-08-21 23:00,22,3.4325,3.4415,3.431,3.44,672
20120901|2012-08-21 23:30,22,3.4395,3.45,3.439,3.448,899
20120901|2012-08-22 00:00,22,3.448,3.4485,3.4455,3.4455,537
20120901|2012-08-22 00:30,22,3.4465,3.4465,3.437,3.438,1003
20120901|2012-08-22 01:00,22,3.4375,3.4395,3.434,3.438,731
20120901|2012-08-22 01:30,22,3.437,3.445,3.436,3.4445,909
20120901|2012-08-22 02:00,22,3.444,3.4445,3.436,3.439,964
20120901|2012-08-22 02:30,22,3.4395,3.455,3.439,3.4545,1161
20120901|2012-08-22 03:00,22,3.455,3.455,3.4485,3.451,737
20120901|2012-08-22 03:30,22,3.451,3.459,3.4505,3.4525,991
20120901|2012-08-22 04:00,22,3.453,3.4535,3.445,3.4485,500
20120901|2012-08-22 04:30,22,3.449,3.449,3.4455,3.4465,270
20120901|2012-08-22 05:00,22,3.4475,3.4535,3.4435,3.4515,582
20120901|2012-08-22 05:30,22,3.451,3.4525,3.4385,3.4385,525
20120901|2012-08-22 06:00,22,3.439,3.439,3.4325,3.4335,1147
20120901|2012-08-22 06:30,22,3.434,3.4425,3.433,3.4405,830
20120901|2012-08-22 07:00,22,3.4415,3.445,3.433,3.44,2057
20120901|2012-08-22 07:30,22,3.439,3.449,3.435,3.4455,1658
20120901|2012-08-22 08:00,22,3.445,3.4525,3.444,3.449,2111
20120901|2012-08-22 08:30,22,3.4495,3.4625,3.445,3.456,2897
20120901|2012-08-22 09:00,22,3.456,3.4645,3.4545,3.463,2088
20120901|2012-08-22 09:30,22,3.463,3.4745,3.4595,3.4645,2951
20120901|2012-08-22 10:00,22,3.4645,3.469,3.4535,3.4545,2433
20120901|2012-08-22 10:30,22,3.455,3.4615,3.451,3.4545,1160
20120901|2012-08-22 11:00,22,3.454,3.4575,3.451,3.454,880
20120901|2012-08-22 11:30,22,3.454,3.4555,3.4465,3.4545,2021
20120901|2012-08-22 12:00,22,3.4535,3.456,3.4525,3.4545,482
20120901|2012-08-22 12:30,22,3.4545,3.4545,3.452,3.452,390
20120901|2012-08-22 13:00,22,3.4535,3.471,3.4525,3.467,1681
20120901|2012-08-22 13:30,22,3.468,3.48,3.467,3.478,1829
20120901|2012-08-22 14:00,22,3.4785,3.4865,3.4725,3.4735,1651
20120901|2012-08-22 14:30,22,3.4745,3.4755,3.4725,3.474,210
20120901|2012-08-22 15:00,22,3.475,3.478,3.4725,3.473,175
20120901|2012-08-22 15:30,22,3.4725,3.473,3.471,3.472,100
20120901|2012-08-22 16:00,22,3.4725,3.4735,3.4705,3.4725,67
20120901|2012-08-22 17:00,23,3.473,3.476,3.469,3.469,150
20120901|2012-08-22 17:30,23,3.47,3.471,3.4685,3.471,37
20120901|2012-08-22 18:00,23,3.4705,3.473,3.47,3.4705,80
20120901|2012-08-22 18:30,23,3.471,3.4715,3.4695,3.471,102
20120901|2012-08-22 19:00,23,3.47,3.47,3.468,3.468,254
20120901|2012-08-22 19:30,23,3.4685,3.4695,3.465,3.4655,374
20120901|2012-08-22 20:00,23,3.465,3.484,3.4625,3.4835,1747
20120901|2012-08-22 20:30,23,3.4825,3.4925,3.4825,3.4865,1219
20120901|2012-08-22 21:00,23,3.4865,3.488,3.4835,3.485,609
20120901|2012-08-22 21:30,23,3.485,3.485,3.4655,3.4705,2237
20120901|2012-08-22 22:00,23,3.471,3.4765,3.469,3.4745,498
20120901|2012-08-22 22:30,23,3.474,3.4785,3.4735,3.4785,80
20120901|2012-08-22 23:00,23,3.478,3.4835,3.478,3.483,246
20120901|2012-08-22 23:30,23,3.482,3.4845,3.479,3.48,456
20120901|2012-08-23 00:00,23,3.4795,3.4825,3.4785,3.481,269
20120901|2012-08-23 00:30,23,3.481,3.4955,3.479,3.4875,1299
20120901|2012-08-23 01:00,23,3.487,3.49,3.4845,3.4895,850
20120901|2012-08-23 01:30,23,3.489,3.4915,3.4855,3.4895,905
20120901|2012-08-23 02:00,23,3.4885,3.502,3.488,3.4965,1744
20120901|2012-08-23 02:30,23,3.496,3.4975,3.494,3.4945,588
20120901|2012-08-23 03:00,23,3.494,3.495,3.4855,3.486,855
20120901|2012-08-23 03:30,23,3.486,3.496,3.4855,3.4945,748
20120901|2012-08-23 04:00,23,3.494,3.4995,3.493,3.4975,338
20120901|2012-08-23 04:30,23,3.4975,3.5,3.4965,3.499,656
20120901|2012-08-23 05:00,23,3.499,3.4995,3.493,3.494,561
20120901|2012-08-23 05:30,23,3.494,3.4955,3.493,3.493,335
20120901|2012-08-23 06:00,23,3.4935,3.494,3.4845,3.487,1429
20120901|2012-08-23 06:30,23,3.487,3.4895,3.4845,3.486,1166
20120901|2012-08-23 07:00,23,3.4855,3.508,3.484,3.504,4064
20120901|2012-08-23 07:30,23,3.504,3.507,3.495,3.5015,2642
20120901|2012-08-23 08:00,23,3.501,3.5115,3.498,3.509,2126
20120901|2012-08-23 08:30,23,3.509,3.512,3.496,3.4975,2524
20120901|2012-08-23 09:00,23,3.498,3.504,3.4855,3.496,3671
20120901|2012-08-23 09:30,23,3.4955,3.5065,3.4945,3.501,2041
20120901|2012-08-23 10:00,23,3.501,3.5015,3.495,3.4975,1059
20120901|2012-08-23 10:30,23,3.498,3.4995,3.494,3.496,995
20120901|2012-08-23 11:00,23,3.4965,3.4965,3.491,3.4945,1082
20120901|2012-08-23 11:30,23,3.495,3.497,3.49,3.4905,1553
20120901|2012-08-23 12:00,23,3.491,3.4915,3.474,3.475,2148
20120901|2012-08-23 12:30,23,3.475,3.479,3.4695,3.475,1231
20120901|2012-08-23 13:00,23,3.4755,3.4775,3.473,3.4735,782
20120901|2012-08-23 13:30,23,3.4735,3.4795,3.473,3.4775,545
20120901|2012-08-23 14:00,23,3.4775,3.4795,3.475,3.479,336
20120901|2012-08-23 14:30,23,3.4785,3.479,3.4735,3.474,342
20120901|2012-08-23 15:00,23,3.4735,3.4755,3.472,3.4725,45
20120901|2012-08-23 15:30,23,3.4725,3.477,3.472,3.4765,37
20120901|2012-08-23 16:00,23,3.478,3.4795,3.476,3.4795,36
20120901|2012-08-23 17:00,24,3.479,3.4795,3.473,3.478,51
20120901|2012-08-23 17:30,24,3.4785,3.4785,3.475,3.4755,79
20120901|2012-08-23 18:00,24,3.4755,3.477,3.474,3.4755,83
20120901|2012-08-23 18:30,24,3.4755,3.476,3.4725,3.474,55
20120901|2012-08-23 19:00,24,3.474,3.478,3.4725,3.477,377
20120901|2012-08-23 19:30,24,3.477,3.4805,3.4745,3.4745,345
20120901|2012-08-23 20:00,24,3.4755,3.4755,3.4675,3.469,799
20120901|2012-08-23 20:30,24,3.4685,3.473,3.468,3.4705,190
20120901|2012-08-23 21:00,24,3.4705,3.4735,3.4695,3.472,145
20120901|2012-08-23 21:30,24,3.472,3.473,3.462,3.465,626
20120901|2012-08-23 22:00,24,3.464,3.4685,3.462,3.463,478
20120901|2012-08-23 22:30,24,3.463,3.468,3.462,3.4675,210
20120901|2012-08-23 23:00,24,3.467,3.47,3.4645,3.469,227
20120901|2012-08-23 23:30,24,3.468,3.468,3.4605,3.463,572
20120901|2012-08-24 00:00,24,3.4625,3.464,3.459,3.4605,391
20120901|2012-08-24 00:30,24,3.461,3.4675,3.461,3.464,415
20120901|2012-08-24 01:00,24,3.4645,3.4665,3.4585,3.462,447
20120901|2012-08-24 01:30,24,3.462,3.465,3.456,3.4645,822
20120901|2012-08-24 02:00,24,3.4645,3.465,3.4565,3.4595,1377
20120901|2012-08-24 02:30,24,3.4595,3.4645,3.4585,3.463,488
20120901|2012-08-24 03:00,24,3.463,3.473,3.462,3.4715,858
20120901|2012-08-24 03:30,24,3.471,3.4775,3.468,3.4755,975
20120901|2012-08-24 04:00,24,3.475,3.4835,3.4705,3.4705,1365
20120901|2012-08-24 04:30,24,3.4705,3.4765,3.47,3.473,717
20120901|2012-08-24 05:00,24,3.473,3.477,3.466,3.4665,925
20120901|2012-08-24 05:30,24,3.466,3.467,3.4615,3.464,1028
20120901|2012-08-24 06:00,24,3.4645,3.47,3.463,3.4655,709
20120901|2012-08-24 06:30,24,3.4655,3.468,3.459,3.4675,765
20120901|2012-08-24 07:00,24,3.4675,3.481,3.467,3.478,2618
20120901|2012-08-24 07:30,24,3.478,3.478,3.4665,3.4735,2534
20120901|2012-08-24 08:00,24,3.4735,3.4835,3.472,3.478,2053
20120901|2012-08-24 08:30,24,3.478,3.4785,3.472,3.474,957
20120901|2012-08-24 09:00,24,3.4735,3.481,3.472,3.4765,1531
20120901|2012-08-24 09:30,24,3.4765,3.488,3.4765,3.482,1797
20120901|2012-08-24 10:00,24,3.482,3.4945,3.478,3.484,3454
20120901|2012-08-24 10:30,24,3.4845,3.489,3.4775,3.48,1664
20120901|2012-08-24 11:00,24,3.48,3.4865,3.48,3.486,814
20120901|2012-08-24 11:30,24,3.4865,3.4865,3.483,3.4835,975
20120901|2012-08-24 12:00,24,3.4835,3.4855,3.481,3.4815,594
20120901|2012-08-24 12:30,24,3.481,3.4865,3.481,3.4845,502
20120901|2012-08-24 13:00,24,3.4855,3.4865,3.483,3.4845,229
20120901|2012-08-24 13:30,24,3.4835,3.4835,3.4805,3.481,349
20120901|2012-08-24 14:00,24,3.482,3.484,3.4805,3.4815,1405
20120901|2012-08-24 14:30,24,3.481,3.4845,3.481,3.4825,192
20120901|2012-08-24 15:00,24,3.482,3.4845,3.481,3.481,75
20120901|2012-08-24 15:30,24,3.481,3.4825,3.479,3.4815,56
20120901|2012-08-24 16:00,24,3.4815,3.483,3.481,3.4825,10
20120901|2012-08-26 17:00,27,3.4775,3.4855,3.4775,3.484,137
20120901|2012-08-26 17:30,27,3.485,3.491,3.485,3.4895,189
20120901|2012-08-26 18:00,27,3.4905,3.492,3.4895,3.49,78
20120901|2012-08-26 18:30,27,3.49,3.4945,3.49,3.491,92
20120901|2012-08-26 19:00,27,3.49,3.4945,3.4895,3.4905,104
20120901|2012-08-26 19:30,27,3.491,3.5,3.4895,3.496,354
20120901|2012-08-26 20:00,27,3.496,3.506,3.493,3.493,1206
20120901|2012-08-26 20:30,27,3.4935,3.4965,3.484,3.485,385
20120901|2012-08-26 21:00,27,3.4865,3.489,3.483,3.487,452
20120901|2012-08-26 21:30,27,3.4875,3.491,3.4745,3.487,593
20120901|2012-08-26 22:00,27,3.488,3.49,3.485,3.4855,171
20120901|2012-08-26 22:30,27,3.4855,3.4885,3.485,3.487,48
20120901|2012-08-26 23:00,27,3.487,3.488,3.4845,3.4855,53
20120901|2012-08-26 23:30,27,3.4865,3.4945,3.4865,3.4945,265
20120901|2012-08-27 00:00,27,3.494,3.4945,3.489,3.49,261
20120901|2012-08-27 00:30,27,3.49,3.4905,3.4775,3.4845,559
20120901|2012-08-27 01:00,27,3.4845,3.4845,3.478,3.484,445
20120901|2012-08-27 01:30,27,3.484,3.488,3.4815,3.4875,437
20120901|2012-08-27 02:00,27,3.4875,3.488,3.4835,3.4845,241
20120901|2012-08-27 02:30,27,3.484,3.488,3.4815,3.488,158
20120901|2012-08-27 03:00,27,3.487,3.498,3.487,3.493,561
20120901|2012-08-27 03:30,27,3.493,3.493,3.488,3.488,147
20120901|2012-08-27 04:00,27,3.4875,3.4875,3.4825,3.483,245
20120901|2012-08-27 04:30,27,3.483,3.4855,3.479,3.48,232
20120901|2012-08-27 05:00,27,3.48,3.488,3.478,3.4865,326
20120901|2012-08-27 05:30,27,3.4865,3.4885,3.4855,3.486,123
20120901|2012-08-27 06:00,27,3.4855,3.4875,3.4845,3.4875,119
20120901|2012-08-27 06:30,27,3.4875,3.4885,3.484,3.484,319
20120901|2012-08-27 07:00,27,3.484,3.494,3.484,3.4915,602
20120901|2012-08-27 07:30,27,3.491,3.499,3.4895,3.4895,1040
20120901|2012-08-27 08:00,27,3.4895,3.49,3.4685,3.4695,1765
20120901|2012-08-27 08:30,27,3.4695,3.471,3.463,3.4675,2152
20120901|2012-08-27 09:00,27,3.467,3.4725,3.465,3.471,937
20120901|2012-08-27 09:30,27,3.471,3.471,3.467,3.4685,473
20120901|2012-08-27 10:00,27,3.468,3.4765,3.4665,3.474,958
20120901|2012-08-27 10:30,27,3.4745,3.478,3.4725,3.4735,547
20120901|2012-08-27 11:00,27,3.473,3.478,3.473,3.4755,644
20120901|2012-08-27 11:30,27,3.475,3.477,3.4735,3.4755,867
20120901|2012-08-27 12:00,27,3.475,3.4755,3.471,3.4735,399
20120901|2012-08-27 12:30,27,3.4735,3.476,3.4725,3.473,315
20120901|2012-08-27 13:00,27,3.4735,3.4765,3.4735,3.4765,262
20120901|2012-08-27 13:30,27,3.476,3.4775,3.474,3.476,191
20120901|2012-08-27 14:00,27,3.475,3.476,3.4695,3.47,220
20120901|2012-08-27 14:30,27,3.4695,3.472,3.468,3.4695,138
20120901|2012-08-27 15:00,27,3.47,3.4705,3.467,3.4675,86
20120901|2012-08-27 15:30,27,3.468,3.472,3.4675,3.4685,68
20120901|2012-08-27 16:00,27,3.468,3.468,3.467,3.4675,22
20120901|2012-08-27 17:00,28,3.4715,3.472,3.468,3.4705,58
20120901|2012-08-27 17:30,28,3.47,3.4715,3.47,3.4715,8
20120901|2012-08-27 18:00,28,3.47,3.47,3.469,3.47,20
20120901|2012-08-27 18:30,28,3.4695,3.47,3.4685,3.4695,22
20120901|2012-08-27 19:00,28,3.4695,3.4695,3.463,3.4655,480
20120901|2012-08-27 19:30,28,3.4655,3.466,3.455,3.458,472
20120901|2012-08-27 20:00,28,3.4585,3.459,3.4455,3.448,1211
20120901|2012-08-27 20:30,28,3.4485,3.454,3.4465,3.452,397
20120901|2012-08-27 21:00,28,3.4525,3.453,3.4465,3.4475,292
20120901|2012-08-27 21:30,28,3.448,3.4505,3.446,3.449,575
20120901|2012-08-27 22:00,28,3.4485,3.4505,3.4475,3.4505,299
20120901|2012-08-27 22:30,28,3.45,3.454,3.4485,3.454,127
20120901|2012-08-27 23:00,28,3.4535,3.4535,3.451,3.4515,142
20120901|2012-08-27 23:30,28,3.4515,3.452,3.448,3.4485,348
20120901|2012-08-28 00:00,28,3.4485,3.4505,3.445,3.447,262
20120901|2012-08-28 00:30,28,3.4475,3.4565,3.4465,3.4545,588
20120901|2012-08-28 01:00,28,3.4545,3.458,3.451,3.456,653
20120901|2012-08-28 01:30,28,3.4555,3.4575,3.449,3.4505,596
20120901|2012-08-28 02:00,28,3.4515,3.457,3.449,3.452,600
20120901|2012-08-28 02:30,28,3.4515,3.4615,3.4495,3.4605,551
20120901|2012-08-28 03:00,28,3.4605,3.4615,3.458,3.461,327
20120901|2012-08-28 03:30,28,3.4615,3.4665,3.4615,3.4625,565
20120901|2012-08-28 04:00,28,3.462,3.4665,3.4615,3.4655,420
20120901|2012-08-28 04:30,28,3.466,3.467,3.4605,3.4605,228
20120901|2012-08-28 05:00,28,3.461,3.4665,3.461,3.4655,170
20120901|2012-08-28 05:30,28,3.4645,3.465,3.462,3.463,294
20120901|2012-08-28 06:00,28,3.4635,3.471,3.461,3.467,729
20120901|2012-08-28 06:30,28,3.468,3.4685,3.462,3.4635,497
20120901|2012-08-28 07:00,28,3.464,3.468,3.4575,3.4595,1216
20120901|2012-08-28 07:30,28,3.4595,3.461,3.4425,3.4455,1752
20120901|2012-08-28 08:00,28,3.446,3.4645,3.4455,3.4595,1912
20120901|2012-08-28 08:30,28,3.4595,3.4645,3.452,3.454,1260
20120901|2012-08-28 09:00,28,3.4525,3.469,3.449,3.466,1771
20120901|2012-08-28 09:30,28,3.466,3.4695,3.459,3.4595,1121
20120901|2012-08-28 10:00,28,3.4595,3.4615,3.449,3.4545,1601
20120901|2012-08-28 10:30,28,3.454,3.4635,3.4515,3.462,918
20120901|2012-08-28 11:00,28,3.462,3.4635,3.458,3.4595,676
20120901|2012-08-28 11:30,28,3.459,3.465,3.4575,3.4635,1016
20120901|2012-08-28 12:00,28,3.4635,3.465,3.461,3.4615,316
20120901|2012-08-28 12:30,28,3.461,3.462,3.46,3.461,291
20120901|2012-08-28 13:00,28,3.4605,3.462,3.4585,3.462,204
20120901|2012-08-28 13:30,28,3.4625,3.4625,3.458,3.4585,161
20120901|2012-08-28 14:00,28,3.46,3.462,3.4585,3.4605,100
20120901|2012-08-28 14:30,28,3.4605,3.4625,3.46,3.46,103
20120901|2012-08-28 15:00,28,3.46,3.465,3.46,3.463,140
20120901|2012-08-28 15:30,28,3.462,3.4635,3.4585,3.459,62
20120901|2012-08-28 16:00,28,3.4595,3.4625,3.4595,3.461,11
20120901|2012-08-28 17:00,29,3.461,3.4615,3.4585,3.4615,16
20120901|2012-08-28 17:30,29,3.4615,3.4615,3.461,3.461,7
20120901|2012-08-28 18:00,29,3.461,3.4645,3.461,3.4625,52
20120901|2012-08-28 18:30,29,3.46,3.4665,3.46,3.466,34
20120901|2012-08-28 19:00,29,3.4665,3.4665,3.46,3.4605,286
20120901|2012-08-28 19:30,29,3.46,3.461,3.454,3.454,744
20120901|2012-08-28 20:00,29,3.4535,3.465,3.4525,3.461,765
20120901|2012-08-28 20:30,29,3.462,3.4625,3.455,3.456,226
20120901|2012-08-28 21:00,29,3.457,3.4605,3.4555,3.4605,40
20120901|2012-08-28 21:30,29,3.4605,3.4625,3.459,3.4595,83
20120901|2012-08-28 22:00,29,3.4605,3.462,3.4485,3.4485,590
20120901|2012-08-28 22:30,29,3.4485,3.449,3.4455,3.447,206
20120901|2012-08-28 23:00,29,3.447,3.449,3.445,3.448,157
20120901|2012-08-28 23:30,29,3.448,3.4545,3.448,3.4535,337
20120901|2012-08-29 00:00,29,3.453,3.4535,3.45,3.45,268
20120901|2012-08-29 00:30,29,3.45,3.45,3.4415,3.443,760
20120901|2012-08-29 01:00,29,3.4425,3.449,3.44,3.445,814
20120901|2012-08-29 01:30,29,3.4455,3.448,3.4425,3.4445,430
20120901|2012-08-29 02:00,29,3.4445,3.4445,3.4355,3.4375,853
20120901|2012-08-29 02:30,29,3.4375,3.439,3.422,3.426,1249
20120901|2012-08-29 03:00,29,3.4265,3.4325,3.4245,3.4325,575
20120901|2012-08-29 03:30,29,3.433,3.4355,3.429,3.431,457
20120901|2012-08-29 04:00,29,3.4305,3.4345,3.4295,3.433,409
20120901|2012-08-29 04:30,29,3.4325,3.4345,3.4305,3.4325,653
20120901|2012-08-29 05:00,29,3.433,3.4335,3.4305,3.433,294
20120901|2012-08-29 05:30,29,3.433,3.436,3.432,3.4335,308
20120901|2012-08-29 06:00,29,3.433,3.435,3.428,3.4305,523
20120901|2012-08-29 06:30,29,3.4305,3.4355,3.4265,3.4345,525
20120901|2012-08-29 07:00,29,3.434,3.4355,3.428,3.4345,1054
20120901|2012-08-29 07:30,29,3.434,3.448,3.4315,3.4475,1608
20120901|2012-08-29 08:00,29,3.4475,3.453,3.445,3.449,1488
20120901|2012-08-29 08:30,29,3.4485,3.449,3.436,3.4375,1431
20120901|2012-08-29 09:00,29,3.438,3.448,3.4355,3.4455,1374
20120901|2012-08-29 09:30,29,3.4455,3.4455,3.4305,3.4325,1213
20120901|2012-08-29 10:00,29,3.4325,3.439,3.4315,3.436,1023
20120901|2012-08-29 10:30,29,3.4355,3.4435,3.435,3.441,836
20120901|2012-08-29 11:00,29,3.4415,3.4435,3.4395,3.4415,303
20120901|2012-08-29 11:30,29,3.4415,3.444,3.439,3.4435,695
20120901|2012-08-29 12:00,29,3.4435,3.4465,3.442,3.443,477
20120901|2012-08-29 12:30,29,3.443,3.4475,3.442,3.4435,317
20120901|2012-08-29 13:00,29,3.443,3.444,3.4405,3.4405,139
20120901|2012-08-29 13:30,29,3.4405,3.442,3.438,3.438,55
20120901|2012-08-29 14:00,29,3.4375,3.4395,3.4355,3.438,97
20120901|2012-08-29 14:30,29,3.438,3.4385,3.4345,3.435,110
20120901|2012-08-29 15:00,29,3.436,3.4365,3.4325,3.4365,66
20120901|2012-08-29 15:30,29,3.436,3.439,3.433,3.4345,66
20120901|2012-08-29 16:00,29,3.4325,3.4325,3.431,3.431,24
20120901|2012-08-29 17:00,30,3.4355,3.4355,3.431,3.431,10
20120901|2012-08-29 17:30,30,3.4315,3.432,3.4315,3.432,2
20120901|2012-08-29 18:00,30,3.434,3.435,3.432,3.4335,16
20120901|2012-08-29 18:30,30,3.433,3.433,3.431,3.433,4
20120901|2012-08-29 19:00,30,3.433,3.4385,3.433,3.4375,151
20120901|2012-08-29 19:30,30,3.4355,3.4355,3.4265,3.429,145
20120901|2012-08-29 20:00,30,3.4315,3.4365,3.4285,3.4325,170
20120901|2012-08-29 20:30,30,3.433,3.436,3.43,3.4325,152
20120901|2012-08-29 21:00,30,3.4325,3.434,3.4255,3.4315,148
20120901|2012-08-29 21:30,30,3.4325,3.436,3.432,3.4345,74
20120901|2012-08-29 22:00,30,3.4345,3.4345,3.432,3.4345,29
20120901|2012-08-29 22:30,30,3.434,3.4355,3.4325,3.4325,25
20120901|2012-08-29 23:00,30,3.4335,3.435,3.4335,3.435,22
20120901|2012-08-29 23:30,30,3.434,3.434,3.4295,3.4315,99
20120901|2012-08-30 00:00,30,3.4315,3.435,3.43,3.431,22
20120901|2012-08-30 00:30,30,3.431,3.457,3.4305,3.4525,710
20120901|2012-08-30 01:00,30,3.4525,3.469,3.4525,3.4625,807
20120901|2012-08-30 01:30,30,3.462,3.4645,3.457,3.458,251
20120901|2012-08-30 02:00,30,3.4585,3.4635,3.455,3.4595,115
20120901|2012-08-30 02:30,30,3.4605,3.4655,3.4595,3.465,82
20120901|2012-08-30 03:00,30,3.4645,3.4675,3.464,3.465,167
20120901|2012-08-30 03:30,30,3.466,3.466,3.461,3.461,118
20120901|2012-08-30 04:00,30,3.462,3.4645,3.462,3.4635,55
20120901|2012-08-30 04:30,30,3.4625,3.4655,3.462,3.464,163
20120901|2012-08-30 05:00,30,3.463,3.4635,3.4575,3.458,132
20120901|2012-08-30 05:30,30,3.459,3.461,3.4575,3.46,29
20120901|2012-08-30 06:00,30,3.4605,3.4605,3.4575,3.46,62
20120901|2012-08-30 06:30,30,3.46,3.466,3.46,3.465,212
20120901|2012-08-30 07:00,30,3.465,3.4885,3.465,3.485,681
20120901|2012-08-30 07:30,30,3.484,3.484,3.4775,3.48,528
20120901|2012-08-30 08:00,30,3.4795,3.485,3.477,3.481,230
20120901|2012-08-30 08:30,30,3.4815,3.4815,3.471,3.472,311
20120901|2012-08-30 09:00,30,3.472,3.474,3.4485,3.45,640
20120901|2012-08-30 09:30,30,3.451,3.4555,3.434,3.4425,636
20120901|2012-08-30 10:00,30,3.4425,3.4445,3.4365,3.442,377
20120901|2012-08-30 10:30,30,3.442,3.443,3.438,3.438,180
20120901|2012-08-30 11:00,30,3.439,3.443,3.4355,3.441,163
20120901|2012-08-30 11:30,30,3.441,3.4475,3.44,3.44,217
20120901|2012-08-30 12:00,30,3.4395,3.4395,3.436,3.4365,115
20120901|2012-08-30 12:30,30,3.4365,3.439,3.4365,3.439,52
20120901|2012-08-30 13:00,30,3.4395,3.444,3.4395,3.443,19
20120901|2012-08-30 13:30,30,3.442,3.443,3.441,3.443,42
20120901|2012-08-30 14:00,30,3.443,3.4455,3.443,3.4455,18
20120901|2012-08-30 14:30,30,3.445,3.448,3.441,3.441,59
20120901|2012-08-30 15:00,30,3.44,3.44,3.4385,3.4385,32
20120901|2012-08-30 15:30,30,3.4395,3.4395,3.4375,3.4375,10
20120901|2012-08-30 17:00,31,3.4395,3.441,3.4395,3.441,2
20120901|2012-08-30 18:00,31,3.4395,3.441,3.439,3.439,4
20120901|2012-08-30 18:30,31,3.4395,3.4405,3.4395,3.4395,3
20120901|2012-08-30 19:00,31,3.441,3.443,3.44,3.44,7
20120901|2012-08-30 19:30,31,3.4405,3.443,3.4405,3.443,8
20120901|2012-08-30 20:00,31,3.4445,3.4445,3.4435,3.444,6
20120901|2012-08-30 20:30,31,3.444,3.444,3.444,3.444,1
20120901|2012-08-30 21:00,31,3.446,3.446,3.445,3.445,3
20120901|2012-08-30 22:00,31,3.4475,3.448,3.4475,3.448,2
20120901|2012-08-30 22:30,31,3.4475,3.4495,3.4475,3.4495,6
20120901|2012-08-30 23:00,31,3.4495,3.4495,3.447,3.4495,6
20120901|2012-08-30 23:30,31,3.4495,3.45,3.447,3.4495,54
20120901|2012-08-31 00:00,31,3.449,3.449,3.444,3.4455,79
20120901|2012-08-31 00:30,31,3.4455,3.4515,3.4455,3.449,69
20120901|2012-08-31 01:00,31,3.449,3.4525,3.449,3.452,46
20120901|2012-08-31 01:30,31,3.452,3.454,3.4475,3.4475,23
20120901|2012-08-31 02:00,31,3.447,3.448,3.441,3.4445,17
20120901|2012-08-31 02:30,31,3.445,3.4455,3.4415,3.4415,9
20120901|2012-08-31 03:00,31,3.446,3.4505,3.446,3.4505,9
20120901|2012-08-31 03:30,31,3.4505,3.454,3.4505,3.453,16
20120901|2012-08-31 04:00,31,3.454,3.456,3.45,3.452,14
20120901|2012-08-31 04:30,31,3.452,3.452,3.4475,3.4475,10
20120901|2012-08-31 05:00,31,3.448,3.4535,3.448,3.453,16
20120901|2012-08-31 05:30,31,3.452,3.4615,3.452,3.4585,49
20120901|2012-08-31 06:00,31,3.458,3.46,3.4555,3.457,21
20120901|2012-08-31 06:30,31,3.4575,3.4595,3.4545,3.4555,27
20120901|2012-08-31 07:00,31,3.456,3.463,3.456,3.457,39
20120901|2012-08-31 07:30,31,3.457,3.464,3.457,3.46,43
20120901|2012-08-31 08:00,31,3.462,3.4635,3.453,3.4565,62
20120901|2012-08-31 08:30,31,3.4585,3.461,3.4415,3.4435,101
20120901|2012-08-31 09:00,31,3.4425,3.448,3.4045,3.432,572
20120901|2012-08-31 09:30,31,3.433,3.439,3.425,3.433,102
20120901|2012-08-31 10:00,31,3.4345,3.4475,3.4345,3.442,84
20120901|2012-08-31 10:30,31,3.4435,3.456,3.4435,3.455,54
20120901|2012-08-31 11:00,31,3.4525,3.456,3.447,3.447,19
20120901|2012-08-31 11:30,31,3.451,3.456,3.4505,3.4515,36
20120901|2012-08-31 12:00,31,3.454,3.456,3.451,3.451,27
20120901|2012-08-31 12:30,31,3.449,3.45,3.448,3.448,14
20120901|2012-08-31 13:00,31,3.4505,3.4525,3.449,3.4515,95
20120901|2012-08-31 13:30,31,3.452,3.452,3.452,3.452,1
20120901|2012-08-31 14:00,31,3.4505,3.4505,3.4495,3.4495,4
20120901|2012-08-31 14:30,31,3.451,3.4535,3.4505,3.4535,16
20120901|2012-08-31 15:00,31,3.454,3.454,3.4535,3.4535,9
20120901|2012-08-31 15:30,31,3.4565,3.4565,3.4565,3.4565,2
20120901|2012-08-31 16:00,31,3.4565,3.458,3.4565,3.458,2
20120901|2012-09-02 17:00,4,3.443,3.452,3.443,3.452,37
20120901|2012-09-02 18:30,4,3.45,3.45,3.45,3.45,1
20120901|2012-09-02 19:00,4,3.4365,3.4365,3.4365,3.4365,1
20120901|2012-09-02 19:30,4,3.4295,3.434,3.4295,3.434,6
20120901|2012-09-02 20:00,4,3.437,3.4565,3.437,3.455,8
20120901|2012-09-02 20:30,4,3.4595,3.46,3.4595,3.46,3
20120901|2012-09-02 21:00,4,3.459,3.459,3.4585,3.459,3
20120901|2012-09-02 22:00,4,3.464,3.466,3.464,3.466,2
20120901|2012-09-02 23:30,4,3.474,3.4775,3.474,3.475,4
20120901|2012-09-03 00:00,4,3.4745,3.4745,3.4745,3.4745,1
20120901|2012-09-03 00:30,4,3.473,3.474,3.473,3.474,4
20120901|2012-09-03 01:00,4,3.482,3.482,3.482,3.482,20
20120901|2012-09-03 01:30,4,3.48,3.48,3.48,3.48,2
20120901|2012-09-03 02:30,4,3.4865,3.4865,3.4865,3.4865,2
20120901|2012-09-03 03:30,4,3.4905,3.491,3.486,3.486,6
20120901|2012-09-03 05:00,4,3.481,3.481,3.481,3.481,1
20120901|2012-09-03 05:30,4,3.48,3.48,3.48,3.48,3
20120901|2012-09-03 06:00,4,3.476,3.476,3.4755,3.4755,4
20120901|2012-09-03 06:30,4,3.474,3.474,3.474,3.474,2
20120901|2012-09-03 07:00,4,3.4805,3.4805,3.4775,3.4775,11
20120901|2012-09-03 09:00,4,3.4795,3.4815,3.4795,3.4815,15
20120901|2012-09-03 10:00,4,3.491,3.491,3.489,3.489,5
20120901|2012-09-03 11:00,4,3.482,3.4825,3.482,3.4825,2
20120901|2012-09-03 11:30,4,3.483,3.484,3.475,3.475,15
20120901|2012-09-03 17:00,4,3.4785,3.4785,3.4775,3.4775,4
20120901|2012-09-03 20:00,4,3.485,3.485,3.485,3.485,5
20120901|2012-09-03 20:30,4,3.475,3.475,3.475,3.475,4
20120901|2012-09-03 21:00,4,3.475,3.48,3.475,3.48,8
20120901|2012-09-03 21:30,4,3.4795,3.4795,3.4795,3.4795,2
20120901|2012-09-03 22:00,4,3.4775,3.484,3.4775,3.484,2
20120901|2012-09-03 23:30,4,3.486,3.486,3.486,3.486,1
20120901|2012-09-04 01:30,4,3.478,3.4805,3.478,3.4805,4
20120901|2012-09-04 02:00,4,3.478,3.482,3.478,3.482,4
20120901|2012-09-04 02:30,4,3.485,3.4855,3.485,3.4855,12
20120901|2012-09-04 03:00,4,3.4825,3.483,3.4825,3.483,30
20120901|2012-09-04 04:00,4,3.48,3.48,3.4775,3.4775,23
20120901|2012-09-04 05:30,4,3.479,3.4805,3.479,3.4805,13
20120901|2012-09-04 06:00,4,3.477,3.478,3.477,3.478,4
20120901|2012-09-04 07:00,4,3.486,3.488,3.4805,3.4805,10
20120901|2012-09-04 07:30,4,3.4815,3.4815,3.481,3.481,4
20120901|2012-09-04 08:00,4,3.475,3.4755,3.474,3.474,16
20120901|2012-09-04 08:30,4,3.4735,3.4765,3.467,3.475,49
20120901|2012-09-04 09:00,4,3.4725,3.476,3.465,3.465,93
20120901|2012-09-04 09:30,4,3.4625,3.4695,3.4625,3.466,7
20120901|2012-09-04 10:00,4,3.4695,3.4745,3.4695,3.472,22
20120901|2012-09-04 10:30,4,3.47,3.47,3.47,3.47,12
20120901|2012-09-04 11:00,4,3.467,3.4685,3.4665,3.4665,9
20120901|2012-09-04 11:30,4,3.467,3.4695,3.467,3.4685,10
20120901|2012-09-04 12:00,4,3.4695,3.4695,3.4695,3.4695,17
20120901|2012-09-04 12:30,4,3.4705,3.4705,3.469,3.4695,22
20120901|2012-09-04 13:00,4,3.4695,3.471,3.4695,3.4705,6
20120901|2012-09-04 13:30,4,3.4725,3.475,3.472,3.475,8
20120901|2012-09-04 14:30,4,3.4725,3.4725,3.4725,3.4725,4
20120901|2012-09-04 15:00,4,3.4715,3.4715,3.47,3.47,3
20120901|2012-09-04 19:00,5,3.47,3.47,3.47,3.47,2
20120901|2012-09-04 19:30,5,3.4715,3.4715,3.4715,3.4715,1
20120901|2012-09-04 20:30,5,3.4715,3.4715,3.4715,3.4715,2
20120901|2012-09-04 21:00,5,3.472,3.472,3.472,3.472,5
20120901|2012-09-04 21:30,5,3.471,3.471,3.4705,3.4705,5
20120901|2012-09-04 22:00,5,3.472,3.4745,3.472,3.473,7
20120901|2012-09-04 23:00,5,3.4725,3.4725,3.472,3.472,4
20120901|2012-09-05 00:00,5,3.4665,3.4665,3.466,3.466,2
20120901|2012-09-05 00:30,5,3.467,3.467,3.4635,3.4635,3
20120901|2012-09-05 01:30,5,3.46,3.46,3.46,3.46,5
20120901|2012-09-05 02:00,5,3.4585,3.463,3.4585,3.459,8
20120901|2012-09-05 02:30,5,3.453,3.453,3.453,3.453,2
20120901|2012-09-05 03:00,5,3.45,3.45,3.45,3.45,9
20120901|2012-09-05 03:30,5,3.451,3.453,3.4505,3.453,10
20120901|2012-09-05 04:00,5,3.4525,3.4525,3.4525,3.4525,1
20120901|2012-09-05 04:30,5,3.4605,3.4605,3.4605,3.4605,2
20120901|2012-09-05 05:00,5,3.4625,3.464,3.4625,3.463,8
20120901|2012-09-05 05:30,5,3.463,3.463,3.463,3.463,2
20120901|2012-09-05 06:00,5,3.4635,3.4635,3.4635,3.4635,1
20120901|2012-09-05 06:30,5,3.4645,3.4645,3.4645,3.4645,2
20120901|2012-09-05 07:00,5,3.4775,3.478,3.4735,3.4735,7
20120901|2012-09-05 07:30,5,3.4865,3.5,3.4845,3.5,5
20120901|2012-09-05 08:00,5,3.5,3.5345,3.5,3.5195,67
20120901|2012-09-05 08:30,5,3.5185,3.5205,3.509,3.5135,22
20120901|2012-09-05 09:00,5,3.516,3.52,3.516,3.52,5
20120901|2012-09-05 09:30,5,3.522,3.5235,3.5195,3.5195,15
20120901|2012-09-05 10:00,5,3.5255,3.5295,3.5255,3.5295,26
20120901|2012-09-05 10:30,5,3.529,3.53,3.528,3.5285,6
20120901|2012-09-05 11:00,5,3.5275,3.5285,3.5275,3.5285,6
20120901|2012-09-05 11:30,5,3.5285,3.5305,3.526,3.5295,30
20120901|2012-09-05 12:00,5,3.5285,3.5285,3.5285,3.5285,2
20120901|2012-09-05 12:30,5,3.5305,3.5305,3.5265,3.5265,5
20120901|2012-09-05 13:00,5,3.5255,3.5255,3.521,3.521,10
20120901|2012-09-05 13:30,5,3.5245,3.5255,3.5235,3.5255,9
20120901|2012-09-05 14:00,5,3.5235,3.527,3.5235,3.527,30
20120901|2012-09-05 14:30,5,3.5255,3.5265,3.5255,3.5265,6
20120901|2012-09-05 15:00,5,3.527,3.527,3.5245,3.5245,7
20120901|2012-09-05 15:30,5,3.525,3.5255,3.525,3.5255,7
20120901|2012-09-05 17:00,6,3.5255,3.5255,3.5255,3.5255,1
20120901|2012-09-05 18:30,6,3.525,3.525,3.525,3.525,3
20120901|2012-09-05 19:00,6,3.523,3.523,3.523,3.523,3
20120901|2012-09-05 20:00,6,3.515,3.515,3.515,3.515,5
20120901|2012-09-05 21:00,6,3.5225,3.5225,3.52,3.52,7
20120901|2012-09-05 21:30,6,3.52,3.5215,3.52,3.521,8
20120901|2012-09-05 22:00,6,3.521,3.521,3.51,3.51,35
20120901|2012-09-06 01:30,6,3.535,3.535,3.53,3.53,7
20120901|2012-09-06 02:00,6,3.53,3.53,3.525,3.525,3
20120901|2012-09-06 02:30,6,3.5315,3.5315,3.5315,3.5315,1
20120901|2012-09-06 03:00,6,3.5325,3.535,3.5325,3.535,5
20120901|2012-09-06 04:30,6,3.52,3.52,3.52,3.52,3
20120901|2012-09-06 05:00,6,3.519,3.519,3.519,3.519,2
20120901|2012-09-06 06:00,6,3.5215,3.522,3.517,3.517,3
20120901|2012-09-06 06:30,6,3.5105,3.5225,3.505,3.522,37
20120901|2012-09-06 07:00,6,3.5005,3.513,3.499,3.5115,14
20120901|2012-09-06 07:30,6,3.517,3.517,3.5045,3.5125,10
20120901|2012-09-06 08:00,6,3.516,3.521,3.514,3.521,16
20120901|2012-09-06 08:30,6,3.5185,3.519,3.514,3.514,6
20120901|2012-09-06 09:00,6,3.5175,3.523,3.5175,3.523,3
20120901|2012-09-06 09:30,6,3.5335,3.544,3.5335,3.537,53
20120901|2012-09-06 10:00,6,3.53,3.5305,3.5275,3.5305,6
20120901|2012-09-06 10:30,6,3.515,3.52,3.515,3.52,2
20120901|2012-09-06 11:30,6,3.52,3.524,3.52,3.524,26
20120901|2012-09-06 12:00,6,3.5255,3.5255,3.522,3.522,8
20120901|2012-09-06 12:30,6,3.5215,3.5235,3.5205,3.5205,9
20120901|2012-09-06 13:00,6,3.52,3.52,3.52,3.52,2
20120901|2012-09-06 14:00,6,3.5205,3.5205,3.52,3.52,4
20120901|2012-09-06 14:30,6,3.519,3.519,3.516,3.516,14
20120901|2012-09-06 15:00,6,3.517,3.517,3.517,3.517,1
20120901|2012-09-06 16:00,6,3.519,3.52,3.519,3.52,32
20120901|2012-09-06 21:30,7,3.5265,3.53,3.5265,3.53,6
20120901|2012-09-07 00:30,7,3.55,3.55,3.55,3.55,2
20120901|2012-09-07 01:30,7,3.5435,3.5435,3.537,3.537,8
20120901|2012-09-07 02:00,7,3.55,3.55,3.55,3.55,13
20120901|2012-09-07 03:00,7,3.5625,3.5625,3.5625,3.5625,2
20120901|2012-09-07 03:30,7,3.562,3.5735,3.562,3.5705,7
20120901|2012-09-07 04:00,7,3.575,3.575,3.575,3.575,1
20120901|2012-09-07 04:30,7,3.5925,3.593,3.587,3.587,27
20120901|2012-09-07 05:30,7,3.582,3.582,3.582,3.582,1
20120901|2012-09-07 06:00,7,3.588,3.588,3.588,3.588,8
20120901|2012-09-07 06:30,7,3.592,3.5925,3.592,3.5925,10
20120901|2012-09-07 07:00,7,3.6,3.601,3.5925,3.5925,47
20120901|2012-09-07 07:30,7,3.5955,3.603,3.5905,3.6025,23
20120901|2012-09-07 08:00,7,3.6045,3.6045,3.6005,3.6015,21
20120901|2012-09-07 08:30,7,3.5985,3.5985,3.598,3.598,2
20120901|2012-09-07 09:00,7,3.604,3.6235,3.604,3.6235,32
20120901|2012-09-07 09:30,7,3.623,3.641,3.623,3.641,9
20120901|2012-09-07 10:00,7,3.6435,3.6435,3.6435,3.6435,5
20120901|2012-09-07 10:30,7,3.6355,3.6585,3.632,3.6585,20
20120901|2012-09-07 11:00,7,3.649,3.6525,3.645,3.6515,44
20120901|2012-09-07 11:30,7,3.6525,3.6525,3.65,3.65,11
20120901|2012-09-07 12:00,7,3.656,3.656,3.656,3.656,2
20120901|2012-09-07 12:30,7,3.655,3.658,3.655,3.656,9
20120901|2012-09-07 13:00,7,3.6555,3.6555,3.6545,3.6555,10
20120901|2012-09-07 13:30,7,3.656,3.656,3.6545,3.6545,14
20120901|2012-09-07 14:30,7,3.6525,3.6555,3.6525,3.6555,8
20120901|2012-09-07 15:00,7,3.656,3.656,3.6525,3.6525,3
20120901|2012-09-07 15:30,7,3.6535,3.655,3.6525,3.6525,5
20120901|2012-09-09 18:30,10,3.656,3.656,3.656,3.656,1
20120901|2012-09-09 19:00,10,3.656,3.656,3.656,3.656,7
20120901|2012-09-09 20:00,10,3.6495,3.6495,3.6495,3.6495,1
20120901|2012-09-09 20:30,10,3.67,3.67,3.6655,3.6655,20
20120901|2012-09-09 23:30,10,3.67,3.67,3.67,3.67,1
20120901|2012-09-10 00:30,10,3.6625,3.6655,3.6625,3.6655,2
20120901|2012-09-10 02:00,10,3.68,3.6925,3.68,3.691,6
20120901|2012-09-10 02:30,10,3.691,3.6915,3.691,3.6915,4
20120901|2012-09-10 03:30,10,3.7,3.7,3.7,3.7,11
20120901|2012-09-10 04:30,10,3.707,3.707,3.707,3.707,2
20120901|2012-09-10 05:00,10,3.702,3.702,3.7,3.7,10
20120901|2012-09-10 06:00,10,3.698,3.698,3.698,3.698,5
20120901|2012-09-10 06:30,10,3.686,3.686,3.686,3.686,3
20120901|2012-09-10 07:30,10,3.7,3.702,3.7,3.702,5
20120901|2012-09-10 08:00,10,3.6975,3.704,3.696,3.704,6
20120901|2012-09-10 08:30,10,3.6955,3.698,3.6955,3.698,5
20120901|2012-09-10 09:00,10,3.703,3.703,3.703,3.703,1
20120901|2012-09-10 09:30,10,3.701,3.7025,3.7005,3.7025,15
20120901|2012-09-10 10:30,10,3.6955,3.6955,3.69,3.69,10
20120901|2012-09-10 11:00,10,3.694,3.694,3.694,3.694,2
20120901|2012-09-10 11:30,10,3.6925,3.6925,3.6925,3.6925,5
20120901|2012-09-10 12:00,10,3.7,3.7,3.7,3.7,3
20120901|2012-09-10 12:30,10,3.701,3.7015,3.695,3.695,13
20120901|2012-09-10 13:00,10,3.695,3.695,3.695,3.695,2
20120901|2012-09-10 13:30,10,3.7,3.7,3.695,3.695,6
20120901|2012-09-10 14:00,10,3.692,3.692,3.69,3.69,10
20120901|2012-09-10 14:30,10,3.688,3.688,3.6865,3.688,13
20120901|2012-09-10 15:00,10,3.6845,3.6845,3.6815,3.6815,5
20120901|2012-09-10 19:30,11,3.68,3.68,3.68,3.68,1
20120901|2012-09-10 22:00,11,3.6715,3.672,3.67,3.67,8
20120901|2012-09-10 23:30,11,3.67,3.67,3.67,3.67,2
20120901|2012-09-11 00:00,11,3.676,3.676,3.67,3.67,2
20120901|2012-09-11 01:00,11,3.6745,3.6745,3.668,3.668,6
20120901|2012-09-11 03:00,11,3.693,3.699,3.693,3.699,3
20120901|2012-09-11 04:30,11,3.6995,3.7,3.6995,3.7,7
20120901|2012-09-11 06:00,11,3.7005,3.7005,3.7005,3.7005,2
20120901|2012-09-11 07:00,11,3.7055,3.7055,3.7055,3.7055,4
20120901|2012-09-11 07:30,11,3.7095,3.7095,3.7095,3.7095,1
20120901|2012-09-11 08:30,11,3.7125,3.7135,3.712,3.7135,9
20120901|2012-09-11 09:00,11,3.716,3.72,3.716,3.72,90
20120901|2012-09-11 09:30,11,3.7125,3.7125,3.711,3.711,2
20120901|2012-09-11 10:00,11,3.7075,3.7085,3.7065,3.7085,8
20120901|2012-09-11 11:00,11,3.706,3.7115,3.706,3.711,4
20120901|2012-09-11 11:30,11,3.71,3.714,3.7095,3.714,6
20120901|2012-09-11 12:00,11,3.7135,3.7135,3.71,3.71,5
20120901|2012-09-11 12:30,11,3.709,3.709,3.709,3.709,1
20120901|2012-09-11 13:30,11,3.701,3.705,3.701,3.702,5
20120901|2012-09-11 14:00,11,3.705,3.705,3.705,3.705,1
20120901|2012-09-11 14:30,11,3.705,3.705,3.705,3.705,1
20120901|2012-09-11 17:30,12,3.688,3.688,3.6875,3.6875,4
20120901|2012-09-11 18:00,12,3.6885,3.6885,3.6885,3.6885,1
20120901|2012-09-11 19:30,12,3.704,3.704,3.704,3.704,1
20120901|2012-09-12 02:00,12,3.7125,3.7125,3.7125,3.7125,2
20120901|2012-09-12 02:30,12,3.7085,3.7085,3.7085,3.7085,2
20120901|2012-09-12 03:00,12,3.7015,3.73,3.7015,3.73,7
20120901|2012-09-12 04:00,12,3.74,3.74,3.74,3.74,6
20120901|2012-09-12 07:00,12,3.7175,3.719,3.7175,3.718,3
20120901|2012-09-12 07:30,12,3.703,3.7045,3.703,3.7035,10
20120901|2012-09-12 08:00,12,3.6955,3.6955,3.6955,3.6955,1
20120901|2012-09-12 08:30,12,3.7085,3.7085,3.7085,3.7085,1
20120901|2012-09-12 09:00,12,3.7075,3.7075,3.7075,3.7075,1
20120901|2012-09-12 10:00,12,3.703,3.703,3.702,3.702,3
20120901|2012-09-12 11:30,12,3.7055,3.707,3.705,3.707,3
20120901|2012-09-12 12:30,12,3.704,3.704,3.704,3.704,1
20120901|2012-09-12 13:00,12,3.706,3.7065,3.706,3.7065,2
20120901|2012-09-12 13:30,12,3.709,3.709,3.709,3.709,4
20120901|2012-09-12 14:30,12,3.704,3.704,3.704,3.704,3
20120901|2012-09-12 17:00,13,3.7025,3.7025,3.7005,3.7005,2
20120901|2012-09-12 17:30,13,3.703,3.703,3.703,3.703,2
20120901|2012-09-12 21:30,13,3.7075,3.7075,3.7075,3.7075,2
20120901|2012-09-13 06:00,13,3.704,3.7045,3.704,3.7045,3
20120901|2012-09-13 06:30,13,3.698,3.698,3.698,3.698,1
20120901|2012-09-13 08:00,13,3.7025,3.7025,3.7025,3.7025,3
20120901|2012-09-13 08:30,13,3.7025,3.705,3.7025,3.705,19
20120901|2012-09-13 09:00,13,3.7075,3.7075,3.7075,3.7075,8
20120901|2012-09-13 09:30,13,3.7135,3.7135,3.7135,3.7135,1
20120901|2012-09-13 10:00,13,3.718,3.718,3.714,3.7145,5
20120901|2012-09-13 11:00,13,3.6875,3.697,3.6875,3.697,7
20120901|2012-09-13 11:30,13,3.7125,3.7125,3.7125,3.7125,2
20120901|2012-09-13 12:00,13,3.735,3.762,3.735,3.762,42
20120901|2012-09-13 12:30,13,3.751,3.753,3.751,3.753,2
20120901|2012-09-13 13:00,13,3.7595,3.765,3.7595,3.7625,3
20120901|2012-09-13 13:30,13,3.762,3.762,3.746,3.75,23
20120901|2012-09-13 14:30,13,3.7535,3.7535,3.7535,3.7535,1
20120901|2012-09-13 15:00,13,3.753,3.753,3.753,3.753,2
20120901|2012-09-13 16:00,13,3.745,3.745,3.7445,3.7445,2
20120901|2012-09-13 17:30,14,3.752,3.752,3.752,3.752,1
20120901|2012-09-13 18:30,14,3.749,3.749,3.749,3.749,1
20120901|2012-09-13 20:00,14,3.8175,3.8175,3.8155,3.8165,4
20120901|2012-09-13 21:30,14,3.801,3.801,3.7985,3.7985,2
20120901|2012-09-13 22:00,14,3.8035,3.8035,3.803,3.803,12
20120901|2012-09-14 00:30,14,3.8285,3.8285,3.8285,3.8285,1
20120901|2012-09-14 05:00,14,3.8475,3.8505,3.8475,3.8505,11
20120901|2012-09-14 06:30,14,3.8515,3.852,3.8515,3.852,2
20120901|2012-09-14 07:00,14,3.843,3.8485,3.843,3.8465,10
20120901|2012-09-14 07:30,14,3.845,3.845,3.837,3.837,8
20120901|2012-09-14 08:30,14,3.847,3.8475,3.842,3.842,3
20120901|2012-09-14 09:30,14,3.845,3.846,3.845,3.846,2
20120901|2012-09-14 10:00,14,3.844,3.844,3.8435,3.8435,2
20120901|2012-09-14 10:30,14,3.845,3.845,3.839,3.839,3
20120901|2012-09-14 11:00,14,3.8435,3.8435,3.8435,3.8435,1
20120901|2012-09-14 11:30,14,3.85,3.85,3.85,3.85,1
20120901|2012-09-14 12:00,14,3.8465,3.8465,3.8425,3.844,26
20120901|2012-09-14 12:30,14,3.844,3.844,3.844,3.844,1
20120901|2012-09-14 13:30,14,3.846,3.847,3.8445,3.8445,21
20120901|2012-09-14 14:00,14,3.846,3.846,3.84,3.84,2
20120901|2012-09-14 14:30,14,3.836,3.836,3.836,3.836,4
20120901|2012-09-14 15:00,14,3.8325,3.8325,3.8325,3.8325,1
20120901|2012-09-14 15:30,14,3.8335,3.8335,3.8335,3.8335,1
20120901|2012-09-16 20:00,17,3.829,3.829,3.829,3.829,2
20120901|2012-09-17 00:30,17,3.813,3.813,3.813,3.813,1
20120901|2012-09-17 01:30,17,3.812,3.812,3.812,3.812,2
20120901|2012-09-17 02:00,17,3.8115,3.8115,3.8115,3.8115,1
20120901|2012-09-17 06:30,17,3.813,3.813,3.8125,3.8125,4
20120901|2012-09-17 07:00,17,3.814,3.8145,3.813,3.813,5
20120901|2012-09-17 07:30,17,3.8095,3.8195,3.805,3.8195,4
20120901|2012-09-17 08:30,17,3.8235,3.8235,3.8225,3.8225,10
20120901|2012-09-17 10:00,17,3.8115,3.8115,3.8115,3.8115,2
20120901|2012-09-17 10:30,17,3.8085,3.81,3.805,3.805,8
20120901|2012-09-17 11:00,17,3.8,3.8,3.8,3.8,2
20120901|2012-09-17 11:30,17,3.8055,3.8055,3.8055,3.8055,1
20120901|2012-09-17 12:00,17,3.8085,3.8085,3.8055,3.8055,3
20120901|2012-09-17 12:30,17,3.7975,3.7975,3.7975,3.7975,6
20120901|2012-09-17 13:00,17,3.78,3.78,3.7655,3.766,11
20120901|2012-09-17 14:00,17,3.762,3.762,3.762,3.762,1
20120901|2012-09-17 14:30,17,3.7665,3.7665,3.7665,3.7665,2
20120901|2012-09-17 15:00,17,3.767,3.7715,3.767,3.7715,2
20120901|2012-09-17 19:00,18,3.779,3.779,3.779,3.779,1
20120901|2012-09-18 02:00,18,3.78,3.78,3.78,3.78,1
20120901|2012-09-18 02:30,18,3.765,3.765,3.765,3.765,1
20120901|2012-09-18 04:30,18,3.765,3.765,3.765,3.765,3
20120901|2012-09-18 07:00,18,3.7725,3.773,3.7725,3.773,3
20120901|2012-09-18 07:30,18,3.7855,3.7855,3.7855,3.7855,6
20120901|2012-09-18 08:00,18,3.785,3.785,3.785,3.785,2
20120901|2012-09-18 08:30,18,3.7805,3.7805,3.7805,3.7805,1
20120901|2012-09-18 10:00,18,3.808,3.808,3.808,3.808,8
20120901|2012-09-18 13:00,18,3.798,3.798,3.798,3.798,1
20120901|2012-09-18 13:30,18,3.797,3.798,3.797,3.798,2
20120901|2012-09-18 15:00,18,3.8045,3.8045,3.8045,3.8045,1
20120901|2012-09-18 22:30,19,3.8065,3.8065,3.8065,3.8065,1
20120901|2012-09-19 02:30,19,3.8485,3.8485,3.8485,3.8485,1
20120901|2012-09-19 06:30,19,3.8105,3.812,3.8105,3.812,20
20120901|2012-09-19 07:00,19,3.822,3.8235,3.822,3.8235,7
20120901|2012-09-19 07:30,19,3.819,3.819,3.8185,3.8185,8
20120901|2012-09-19 08:00,19,3.822,3.8315,3.822,3.8315,13
20120901|2012-09-19 08:30,19,3.8235,3.8245,3.804,3.804,20
20120901|2012-09-19 09:00,19,3.8135,3.817,3.8135,3.817,14
20120901|2012-09-19 10:30,19,3.812,3.8135,3.812,3.8135,12
20120901|2012-09-19 11:30,19,3.819,3.8245,3.819,3.821,15
20120901|2012-09-19 12:00,19,3.82,3.82,3.82,3.82,2
20120901|2012-09-19 12:30,19,3.8175,3.8175,3.8175,3.8175,2
20120901|2012-09-19 13:00,19,3.8205,3.8205,3.8205,3.8205,2
20120901|2012-09-19 14:00,19,3.8205,3.821,3.8205,3.821,5
20120901|2012-09-19 18:00,20,3.8155,3.8155,3.8155,3.8155,1
20120901|2012-09-19 21:00,20,3.7955,3.7955,3.795,3.795,5
20120901|2012-09-19 21:30,20,3.79,3.79,3.79,3.79,20
20120901|2012-09-19 22:30,20,3.785,3.785,3.78,3.78,8
20120901|2012-09-20 00:30,20,3.77,3.77,3.77,3.77,4
20120901|2012-09-20 02:00,20,3.7575,3.7575,3.7575,3.7575,4
20120901|2012-09-20 06:00,20,3.758,3.758,3.758,3.758,20
20120901|2012-09-20 06:30,20,3.759,3.759,3.759,3.759,1
20120901|2012-09-20 07:00,20,3.7655,3.768,3.7655,3.768,10
20120901|2012-09-20 08:00,20,3.767,3.768,3.7665,3.768,5
20120901|2012-09-20 08:30,20,3.766,3.768,3.765,3.768,5
20120901|2012-09-20 09:30,20,3.781,3.7865,3.781,3.784,19
20120901|2012-09-20 10:00,20,3.7835,3.7835,3.783,3.783,6
20120901|2012-09-20 10:30,20,3.786,3.786,3.786,3.786,4
20120901|2012-09-20 11:30,20,3.7805,3.7805,3.7805,3.7805,8
20120901|2012-09-20 13:00,20,3.7805,3.7805,3.78,3.78,3
20120901|2012-09-20 14:00,20,3.79,3.79,3.79,3.79,1
20120901|2012-09-20 20:00,21,3.7945,3.7945,3.7945,3.7945,2
20120901|2012-09-20 22:00,21,3.803,3.803,3.803,3.803,1
20120901|2012-09-21 07:00,21,3.8075,3.8075,3.8075,3.8075,10
20120901|2012-09-21 09:00,21,3.806,3.809,3.806,3.809,11
20120901|2012-09-21 10:30,21,3.795,3.796,3.795,3.796,53
20120901|2012-09-21 11:00,21,3.797,3.797,3.796,3.796,3
20120901|2012-09-21 12:00,21,3.8025,3.8025,3.8025,3.8025,4
20120901|2012-09-21 13:00,21,3.7975,3.7975,3.7975,3.7975,10
20120901|2012-09-21 14:30,21,3.79,3.79,3.79,3.79,1
20120901|2012-09-21 15:00,21,3.791,3.791,3.791,3.791,4
20120901|2012-09-23 20:30,24,3.7635,3.7635,3.76,3.761,6
20120901|2012-09-23 21:30,24,3.7535,3.7535,3.7535,3.7535,1
20120901|2012-09-23 22:00,24,3.761,3.761,3.761,3.761,2
20120901|2012-09-24 02:30,24,3.7595,3.76,3.7595,3.76,2
20120901|2012-09-24 03:30,24,3.7485,3.7485,3.7485,3.7485,1
20120901|2012-09-24 06:00,24,3.74,3.74,3.74,3.74,2
20120901|2012-09-24 06:30,24,3.739,3.739,3.7385,3.7385,25
20120901|2012-09-24 07:00,24,3.7355,3.7435,3.7355,3.7435,7
20120901|2012-09-24 08:00,24,3.7475,3.748,3.7455,3.7455,11
20120901|2012-09-24 08:30,24,3.756,3.756,3.749,3.749,7
20120901|2012-09-24 09:00,24,3.7485,3.7525,3.7485,3.7525,10
20120901|2012-09-24 10:00,24,3.7505,3.7505,3.7495,3.7495,4
20120901|2012-09-24 10:30,24,3.75,3.7515,3.749,3.749,11
20120901|2012-09-24 11:30,24,3.7475,3.748,3.7445,3.7455,30
20120901|2012-09-24 12:00,24,3.744,3.744,3.744,3.744,11
20120901|2012-09-24 12:30,24,3.7455,3.7455,3.7455,3.7455,1
20120901|2012-09-24 13:30,24,3.7525,3.7525,3.7525,3.7525,2
20120901|2012-09-24 14:00,24,3.7565,3.7565,3.756,3.756,3
20120901|2012-09-24 15:30,24,3.753,3.753,3.753,3.753,2
20120901|2012-09-24 21:30,25,3.7685,3.7685,3.7685,3.7685,3
20120901|2012-09-25 06:30,25,3.7735,3.7755,3.7735,3.7755,35
20120901|2012-09-25 07:30,25,3.7695,3.7695,3.7695,3.7695,5
20120901|2012-09-25 08:00,25,3.768,3.7705,3.768,3.7705,9
20120901|2012-09-25 08:30,25,3.765,3.768,3.765,3.768,69
20120901|2012-09-25 09:00,25,3.7745,3.7745,3.7745,3.7745,2
20120901|2012-09-25 10:00,25,3.792,3.792,3.792,3.792,2
20120901|2012-09-25 11:00,25,3.78,3.78,3.78,3.78,1
20120901|2012-09-25 13:00,25,3.77,3.77,3.77,3.77,1
20120901|2012-09-25 13:30,25,3.7635,3.764,3.7635,3.764,5
20120901|2012-09-25 14:00,25,3.76,3.76,3.7505,3.7505,16
20120901|2012-09-25 14:30,25,3.755,3.7555,3.75,3.75,11
20120901|2012-09-25 16:00,25,3.7405,3.7405,3.7405,3.7405,1
20120901|2012-09-26 01:30,26,3.7555,3.7555,3.7535,3.7535,2
20120901|2012-09-26 06:30,26,3.7195,3.7195,3.719,3.719,4
20120901|2012-09-26 07:00,26,3.7205,3.7205,3.716,3.716,18
20120901|2012-09-26 07:30,26,3.724,3.724,3.724,3.724,9
20120901|2012-09-26 09:30,26,3.711,3.711,3.711,3.711,2
20120901|2012-09-26 11:30,26,3.714,3.714,3.713,3.713,10
20121001|2011-08-05 10:30,5,4.166,4.166,4.166,4.166,1
20121001|2011-08-09 08:30,9,4.059,4.06,4.059,4.06,5
20121001|2011-08-09 13:00,9,3.99,3.99,3.99,3.99,1
20121001|2011-08-18 05:30,18,4.04,4.04,4.04,4.04,1
20121001|2011-08-19 12:30,19,4.045,4.045,4.045,4.045,1
20121001|2011-09-15 12:30,15,4.0025,4.0025,4.0025,4.0025,2
20121001|2011-09-21 05:00,21,3.791,3.791,3.79,3.79,2
20121001|2011-09-22 05:30,22,3.6,3.6,3.6,3.6,8
20121001|2011-09-22 10:30,22,3.515,3.515,3.515,3.515,1
20121001|2011-09-23 10:00,23,3.3895,3.3895,3.3895,3.3895,1
20121001|2011-09-23 11:30,23,3.3775,3.3785,3.3775,3.3785,4
20121001|2011-09-23 12:00,23,3.3245,3.3245,3.3245,3.3245,2
20121001|2011-09-27 08:00,27,3.4915,3.4915,3.4915,3.4915,1
20121001|2011-09-27 09:30,27,3.53,3.53,3.53,3.53,2
20121001|2011-09-27 10:30,27,3.495,3.495,3.495,3.495,1
20121001|2011-09-28 13:30,28,3.245,3.245,3.242,3.242,2
20121001|2011-09-28 14:00,28,3.2505,3.2505,3.2505,3.2505,2
20121001|2011-09-28 14:30,28,3.228,3.228,3.228,3.228,1
20121001|2011-09-28 17:00,29,3.228,3.228,3.228,3.228,1
20121001|2011-10-04 07:00,4,3.1475,3.1475,3.1475,3.1475,1
20121001|2011-10-11 08:30,11,3.3,3.3,3.3,3.3,1
20121001|2011-10-12 08:30,12,3.4275,3.4275,3.4275,3.4275,1
20121001|2011-10-13 17:00,14,3.38,3.38,3.38,3.38,5
20121001|2011-10-13 17:30,14,3.38,3.38,3.38,3.38,5
20121001|2011-10-18 06:30,18,3.32,3.32,3.32,3.32,1
20121001|2011-10-20 07:00,20,3.2005,3.2005,3.2005,3.2005,1
20121001|2011-10-20 10:30,20,3.12,3.12,3.12,3.12,1
20121001|2011-10-21 09:30,21,3.2725,3.2725,3.2725,3.2725,1
20121001|2011-10-24 11:30,24,3.4775,3.4775,3.4775,3.4775,2
20121001|2011-10-27 10:30,27,3.726,3.738,3.726,3.738,22
20121001|2011-10-31 08:00,31,3.634,3.634,3.634,3.634,1
20121001|2011-11-01 10:00,1,3.54,3.54,3.54,3.54,1
20121001|2011-11-01 12:00,1,3.55,3.55,3.55,3.55,2
20121001|2011-11-01 15:30,1,3.552,3.552,3.552,3.552,1
20121001|2011-11-02 14:30,2,3.6285,3.6285,3.6285,3.6285,1
20121001|2011-11-09 13:00,9,3.45,3.45,3.45,3.45,1
20121001|2011-11-10 00:00,10,3.4,3.4,3.4,3.4,1
20121001|2011-11-22 07:00,22,3.386,3.386,3.386,3.386,1
20121001|2012-01-17 09:00,17,3.7395,3.7395,3.7395,3.7395,1
20121001|2012-01-30 07:30,30,3.85,3.85,3.85,3.85,1
20121001|2012-01-31 12:30,31,3.829,3.829,3.829,3.829,1
20121001|2012-01-31 14:00,31,3.829,3.829,3.829,3.829,1
20121001|2012-02-02 13:00,2,3.8165,3.8165,3.8165,3.8165,1
20121001|2012-02-03 07:00,3,3.831,3.831,3.831,3.831,1
20121001|2012-02-09 10:00,9,3.999,3.999,3.999,3.999,1
20121001|2012-02-13 09:00,13,3.865,3.865,3.8555,3.8555,2
20121001|2012-02-28 09:00,28,3.943,3.943,3.943,3.943,1
20121001|2012-03-06 09:00,6,3.7855,3.7855,3.7855,3.7855,1
20121001|2012-03-09 11:00,9,3.8845,3.8845,3.8845,3.8845,1
20121001|2012-03-21 11:30,21,3.87,3.87,3.87,3.87,44
20121001|2012-03-21 15:30,21,3.8595,3.8595,3.8595,3.8595,1
20121001|2012-03-22 11:00,22,3.786,3.786,3.786,3.786,4
20121001|2012-03-28 10:00,28,3.827,3.827,3.827,3.827,1
20121001|2012-03-28 11:30,28,3.829,3.829,3.829,3.829,1
20121001|2012-03-29 11:30,29,3.822,3.822,3.822,3.822,1
20121001|2012-03-29 14:00,29,3.827,3.827,3.827,3.827,1
20121001|2012-04-02 11:30,2,3.9445,3.9445,3.9445,3.9445,1
20121001|2012-04-03 11:30,3,3.9405,3.9405,3.9405,3.9405,2
20121001|2012-04-04 09:00,4,3.85,3.85,3.85,3.85,8
20121001|2012-04-04 11:30,4,3.818,3.818,3.818,3.818,2
20121001|2012-04-05 02:00,5,3.832,3.832,3.832,3.832,1
20121001|2012-04-05 11:30,5,3.822,3.822,3.822,3.822,1
20121001|2012-04-09 09:30,9,3.7435,3.7435,3.7435,3.7435,1
20121001|2012-04-09 11:30,9,3.7475,3.7475,3.7475,3.7475,1
20121001|2012-04-10 11:30,10,3.677,3.6775,3.677,3.6775,2
20121001|2012-04-10 13:00,10,3.679,3.679,3.679,3.679,2
20121001|2012-04-10 17:00,11,3.698,3.698,3.698,3.698,2
20121001|2012-04-11 03:00,11,3.66,3.66,3.66,3.66,1
20121001|2012-04-11 08:00,11,3.666,3.666,3.666,3.666,1
20121001|2012-04-11 09:30,11,3.6845,3.686,3.6845,3.686,3
20121001|2012-04-11 11:30,11,3.665,3.665,3.665,3.665,1
20121001|2012-04-12 08:00,12,3.7,3.7,3.7,3.7,1
20121001|2012-04-12 10:00,12,3.7375,3.738,3.7375,3.738,23
20121001|2012-04-12 10:30,12,3.745,3.745,3.745,3.745,1
20121001|2012-04-12 11:00,12,3.743,3.743,3.743,3.743,1
20121001|2012-04-12 11:30,12,3.745,3.745,3.745,3.745,1
20121001|2012-04-13 09:00,13,3.6605,3.6605,3.6605,3.6605,1
20121001|2012-04-13 10:00,13,3.64,3.64,3.64,3.64,1
20121001|2012-04-13 10:30,13,3.641,3.641,3.641,3.641,1
20121001|2012-04-13 11:30,13,3.6525,3.6525,3.6525,3.6525,2
20121001|2012-04-13 13:00,13,3.648,3.648,3.648,3.648,2
20121001|2012-04-13 14:00,13,3.654,3.6545,3.654,3.6545,5
20121001|2012-04-16 07:00,16,3.6425,3.6425,3.6425,3.6425,6
20121001|2012-04-16 08:00,16,3.6585,3.6585,3.6585,3.6585,1
20121001|2012-04-16 11:30,16,3.654,3.654,3.654,3.654,1
20121001|2012-04-17 08:30,17,3.658,3.6585,3.658,3.6585,5
20121001|2012-04-17 11:30,17,3.6715,3.6715,3.6715,3.6715,1
20121001|2012-04-18 07:30,18,3.652,3.6525,3.652,3.6525,3
20121001|2012-04-18 11:30,18,3.6555,3.656,3.6555,3.656,2
20121001|2012-04-18 12:00,18,3.653,3.653,3.653,3.653,1
20121001|2012-04-19 10:30,19,3.651,3.651,3.651,3.651,1
20121001|2012-04-19 11:30,19,3.654,3.654,3.654,3.654,2
20121001|2012-04-19 12:00,19,3.654,3.654,3.654,3.654,1
20121001|2012-04-20 11:30,20,3.724,3.724,3.724,3.724,1
20121001|2012-04-23 06:30,23,3.65,3.65,3.65,3.65,1
20121001|2012-04-23 08:00,23,3.633,3.633,3.633,3.633,2
20121001|2012-04-23 11:30,23,3.6515,3.6515,3.6515,3.6515,1
20121001|2012-04-24 11:30,24,3.696,3.696,3.696,3.696,1
20121001|2012-04-25 11:30,25,3.722,3.722,3.722,3.722,1
20121001|2012-04-26 11:30,26,3.785,3.785,3.785,3.785,2
20121001|2012-04-26 13:30,26,3.804,3.804,3.804,3.804,1
20121001|2012-04-27 11:30,27,3.834,3.834,3.834,3.834,1
20121001|2012-04-30 07:00,30,3.806,3.806,3.806,3.806,1
20121001|2012-04-30 10:00,30,3.8245,3.8245,3.8245,3.8245,1
20121001|2012-04-30 11:30,30,3.8295,3.8295,3.8295,3.8295,1
20121001|2012-05-04 15:00,4,3.725,3.725,3.725,3.725,3
20121001|2012-05-07 07:00,7,3.7265,3.7265,3.7265,3.7265,1
20121001|2012-05-08 09:30,8,3.673,3.673,3.673,3.673,1
20121001|2012-05-09 06:00,9,3.64,3.64,3.64,3.64,1
20121001|2012-05-09 18:30,10,3.67,3.67,3.67,3.67,5
20121001|2012-05-10 08:30,10,3.715,3.715,3.715,3.715,1
20121001|2012-05-10 14:00,10,3.691,3.691,3.691,3.691,1
20121001|2012-05-11 15:30,11,3.6375,3.6375,3.6375,3.6375,1
20121001|2012-05-13 20:30,14,3.626,3.626,3.626,3.626,4
20121001|2012-05-14 02:00,14,3.6,3.6,3.6,3.6,1
20121001|2012-05-14 09:30,14,3.5665,3.5705,3.5665,3.5705,3
20121001|2012-05-14 10:00,14,3.5755,3.5755,3.5755,3.5755,1
20121001|2012-05-14 11:30,14,3.566,3.566,3.566,3.566,2
20121001|2012-05-14 13:30,14,3.5435,3.5435,3.5435,3.5435,1
20121001|2012-05-14 14:00,14,3.533,3.533,3.533,3.533,3
20121001|2012-05-14 15:00,14,3.526,3.526,3.526,3.526,3
20121001|2012-05-15 11:30,15,3.5325,3.5325,3.5325,3.5325,2
20121001|2012-05-15 22:30,16,3.4975,3.4975,3.4975,3.4975,3
20121001|2012-05-16 09:00,16,3.5065,3.5065,3.5065,3.5065,1
20121001|2012-05-16 11:30,16,3.489,3.489,3.489,3.489,1
20121001|2012-05-16 12:30,16,3.472,3.472,3.472,3.472,1
20121001|2012-05-16 13:00,16,3.4735,3.4735,3.4735,3.4735,1
20121001|2012-05-17 08:00,17,3.4955,3.4955,3.4955,3.4955,1
20121001|2012-05-17 14:00,17,3.4865,3.4865,3.4865,3.4865,1
20121001|2012-05-18 10:00,18,3.5115,3.512,3.5115,3.512,3
20121001|2012-05-18 12:30,18,3.4795,3.4795,3.4795,3.4795,1
20121001|2012-05-18 13:30,18,3.45,3.45,3.45,3.45,1
20121001|2012-05-21 09:30,21,3.5115,3.5125,3.5115,3.5125,18
20121001|2012-05-21 10:00,21,3.51,3.51,3.51,3.51,2
20121001|2012-05-22 10:30,22,3.5125,3.513,3.5125,3.513,11
20121001|2012-05-22 11:30,22,3.5025,3.5025,3.5025,3.5025,11
20121001|2012-05-22 13:30,22,3.493,3.493,3.493,3.493,4
20121001|2012-05-22 14:30,22,3.48,3.48,3.48,3.48,1
20121001|2012-05-23 06:00,23,3.445,3.445,3.445,3.445,2
20121001|2012-05-23 10:00,23,3.424,3.4245,3.4225,3.4225,6
20121001|2012-05-23 10:30,23,3.416,3.416,3.416,3.416,1
20121001|2012-05-24 10:00,24,3.456,3.456,3.456,3.456,1
20121001|2012-05-24 12:00,24,3.444,3.444,3.444,3.444,1
20121001|2012-05-25 08:00,25,3.4595,3.4595,3.4595,3.4595,1
20121001|2012-05-25 10:30,25,3.4675,3.4675,3.4675,3.4675,1
20121001|2012-05-29 10:30,29,3.485,3.485,3.485,3.485,2
20121001|2012-05-29 11:00,29,3.4805,3.4805,3.4805,3.4805,1
20121001|2012-05-30 08:30,30,3.4055,3.4055,3.4055,3.4055,2
20121001|2012-05-30 09:30,30,3.3945,3.3945,3.3945,3.3945,1
20121001|2012-05-30 14:30,30,3.3975,3.3975,3.3975,3.3975,1
20121001|2012-05-31 08:30,31,3.385,3.385,3.385,3.385,3
20121001|2012-05-31 10:30,31,3.3685,3.3685,3.3685,3.3685,2
20121001|2012-05-31 12:30,31,3.3815,3.3815,3.3815,3.3815,3
20121001|2012-05-31 13:00,31,3.375,3.375,3.375,3.375,1
20121001|2012-06-01 09:00,1,3.346,3.346,3.346,3.346,1
20121001|2012-06-01 09:30,1,3.342,3.342,3.342,3.342,1
20121001|2012-06-01 10:00,1,3.334,3.334,3.334,3.334,2
20121001|2012-06-01 10:30,1,3.34,3.34,3.34,3.34,2
20121001|2012-06-01 11:00,1,3.3425,3.3425,3.3425,3.3425,1
20121001|2012-06-03 17:00,4,3.3305,3.3305,3.3305,3.3305,1
20121001|2012-06-03 21:00,4,3.29,3.2945,3.29,3.2945,2
20121001|2012-06-03 22:00,4,3.271,3.271,3.271,3.271,1
20121001|2012-06-04 06:00,4,3.3105,3.3105,3.3105,3.3105,3
20121001|2012-06-04 06:30,4,3.3005,3.3005,3.3005,3.3005,2
20121001|2012-06-04 11:00,4,3.3485,3.3485,3.3485,3.3485,1
20121001|2012-06-04 11:30,4,3.329,3.329,3.329,3.329,1
20121001|2012-06-04 13:30,4,3.36,3.36,3.36,3.36,1
20121001|2012-06-05 06:30,5,3.299,3.2995,3.299,3.2995,2
20121001|2012-06-05 10:30,5,3.3175,3.3175,3.3075,3.3075,2
20121001|2012-06-05 14:30,5,3.322,3.322,3.322,3.322,1
20121001|2012-06-06 05:00,6,3.369,3.37,3.369,3.37,2
20121001|2012-06-06 10:00,6,3.367,3.367,3.367,3.367,1
20121001|2012-06-07 01:00,7,3.366,3.366,3.364,3.364,2
20121001|2012-06-07 09:00,7,3.4055,3.4055,3.4055,3.4055,1
20121001|2012-06-07 10:30,7,3.405,3.405,3.405,3.405,1
20121001|2012-06-07 13:00,7,3.3925,3.3925,3.3925,3.3925,1
20121001|2012-06-08 10:00,8,3.308,3.308,3.308,3.308,7
20121001|2012-06-08 14:00,8,3.32,3.32,3.32,3.32,2
20121001|2012-06-08 16:00,8,3.3315,3.3315,3.3315,3.3315,1
20121001|2012-06-11 07:30,11,3.372,3.372,3.372,3.372,1
20121001|2012-06-11 10:30,11,3.3535,3.354,3.3535,3.354,4
20121001|2012-06-11 13:00,11,3.3455,3.346,3.3455,3.346,3
20121001|2012-06-11 17:00,12,3.319,3.319,3.319,3.319,1
20121001|2012-06-12 14:30,12,3.3615,3.3615,3.3615,3.3615,1
20121001|2012-06-13 08:00,13,3.344,3.344,3.344,3.344,1
20121001|2012-06-13 09:30,13,3.36,3.36,3.36,3.36,1
20121001|2012-06-15 10:30,15,3.4075,3.4075,3.4075,3.4075,8
20121001|2012-06-15 11:00,15,3.3965,3.3965,3.3965,3.3965,2
20121001|2012-06-18 10:30,18,3.401,3.401,3.401,3.401,1
20121001|2012-06-20 07:00,20,3.4295,3.4295,3.4295,3.4295,1
20121001|2012-06-20 07:30,20,3.4285,3.4285,3.4285,3.4285,5
20121001|2012-06-20 10:30,20,3.421,3.421,3.421,3.421,1
20121001|2012-06-20 11:30,20,3.4,3.4,3.3805,3.3805,2
20121001|2012-06-21 09:30,21,3.3355,3.3395,3.3355,3.3395,5
20121001|2012-06-21 13:30,21,3.3115,3.3115,3.3115,3.3115,2
20121001|2012-06-22 10:00,22,3.315,3.315,3.315,3.315,1
20121001|2012-06-24 20:00,25,3.334,3.3365,3.334,3.3365,2
20121001|2012-06-25 02:00,25,3.326,3.326,3.326,3.326,1
20121001|2012-06-25 06:00,25,3.317,3.317,3.317,3.317,1
20121001|2012-06-25 10:00,25,3.3095,3.3095,3.3095,3.3095,4
20121001|2012-06-25 19:30,26,3.3395,3.341,3.3395,3.341,2
20121001|2012-06-26 06:00,26,3.3275,3.3275,3.3275,3.3275,1
20121001|2012-06-26 06:30,26,3.3185,3.3185,3.3185,3.3185,1
20121001|2012-06-26 08:30,26,3.3305,3.3305,3.3305,3.3305,1
20121001|2012-06-26 10:30,26,3.3155,3.3155,3.3155,3.3155,1
20121001|2012-06-26 11:30,26,3.3235,3.3235,3.3235,3.3235,1
20121001|2012-06-26 14:00,26,3.332,3.332,3.332,3.332,1
20121001|2012-06-27 11:30,27,3.3585,3.3585,3.3585,3.3585,1
20121001|2012-06-27 16:00,27,3.3555,3.3555,3.3555,3.3555,1
20121001|2012-06-28 10:30,28,3.3365,3.3365,3.3365,3.3365,1
20121001|2012-06-28 11:30,28,3.331,3.331,3.331,3.331,1
20121001|2012-06-29 06:00,29,3.426,3.426,3.426,3.426,1
20121001|2012-06-29 07:30,29,3.4735,3.4735,3.471,3.471,5
20121001|2012-06-29 09:30,29,3.479,3.479,3.479,3.479,1
20121001|2012-06-29 11:30,29,3.486,3.499,3.4855,3.499,7
20121001|2012-07-01 20:00,2,3.4795,3.4795,3.472,3.472,2
20121001|2012-07-01 20:30,2,3.4645,3.465,3.4645,3.465,5
20121001|2012-07-02 03:00,2,3.48,3.48,3.48,3.48,2
20121001|2012-07-02 06:30,2,3.468,3.469,3.468,3.469,2
20121001|2012-07-02 09:30,2,3.4775,3.478,3.4775,3.478,3
20121001|2012-07-02 11:30,2,3.4725,3.4725,3.471,3.471,2
20121001|2012-07-02 20:00,3,3.4865,3.4865,3.4865,3.4865,2
20121001|2012-07-02 20:30,3,3.49,3.49,3.49,3.49,2
20121001|2012-07-02 22:00,3,3.5075,3.509,3.5075,3.509,3
20121001|2012-07-02 22:30,3,3.529,3.529,3.529,3.529,2
20121001|2012-07-03 00:00,3,3.5345,3.5345,3.5345,3.5345,2
20121001|2012-07-03 00:30,3,3.529,3.529,3.529,3.529,1
20121001|2012-07-03 01:00,3,3.523,3.523,3.523,3.523,2
20121001|2012-07-03 01:30,3,3.523,3.523,3.523,3.523,2
20121001|2012-07-03 03:00,3,3.518,3.518,3.518,3.518,2
20121001|2012-07-03 04:30,3,3.5345,3.5345,3.5345,3.5345,1
20121001|2012-07-03 09:00,3,3.5505,3.5505,3.545,3.5455,10
20121001|2012-07-03 10:00,3,3.558,3.558,3.558,3.558,1
20121001|2012-07-03 11:00,3,3.548,3.548,3.548,3.548,1
20121001|2012-07-03 11:30,3,3.543,3.543,3.543,3.543,2
20121001|2012-07-03 14:00,3,3.5395,3.5395,3.5395,3.5395,1
20121001|2012-07-03 20:00,5,3.535,3.535,3.535,3.535,1
20121001|2012-07-05 06:00,5,3.5345,3.54,3.5345,3.54,2
20121001|2012-07-05 08:00,5,3.499,3.499,3.499,3.499,1
20121001|2012-07-05 10:30,5,3.4945,3.4945,3.4945,3.4945,1
20121001|2012-07-05 14:00,5,3.497,3.497,3.497,3.497,1
20121001|2012-07-06 06:00,6,3.4735,3.4735,3.4735,3.4735,1
20121001|2012-07-06 07:00,6,3.471,3.4715,3.471,3.4715,4
20121001|2012-07-06 07:30,6,3.445,3.445,3.445,3.445,1
20121001|2012-07-06 08:30,6,3.4335,3.434,3.4335,3.434,6
20121001|2012-07-06 10:30,6,3.422,3.422,3.422,3.422,1
20121001|2012-07-06 11:30,6,3.411,3.4115,3.411,3.4115,2
20121001|2012-07-08 19:30,9,3.4095,3.4095,3.4095,3.4095,3
20121001|2012-07-09 02:00,9,3.4245,3.4285,3.4245,3.4285,4
20121001|2012-07-09 06:30,9,3.4195,3.4195,3.4195,3.4195,4
20121001|2012-07-09 12:00,9,3.4365,3.4365,3.4365,3.4365,1
20121001|2012-07-10 02:30,10,3.4135,3.4135,3.4135,3.4135,1
20121001|2012-07-10 05:30,10,3.4375,3.4375,3.4375,3.4375,1
20121001|2012-07-10 07:30,10,3.4235,3.424,3.4235,3.4235,3
20121001|2012-07-10 09:00,10,3.409,3.409,3.409,3.409,1
20121001|2012-07-11 12:00,11,3.4415,3.4415,3.4415,3.4415,1
20121001|2012-07-11 15:00,11,3.435,3.435,3.435,3.435,1
20121001|2012-07-11 17:00,12,3.4425,3.4425,3.4425,3.4425,1
20121001|2012-07-11 17:30,12,3.4415,3.4415,3.4415,3.4415,1
20121001|2012-07-11 20:30,12,3.4185,3.4185,3.4185,3.4185,3
20121001|2012-07-12 08:00,12,3.411,3.411,3.4,3.4,3
20121001|2012-07-12 09:00,12,3.3985,3.3985,3.3985,3.3985,2
20121001|2012-07-12 10:00,12,3.41,3.41,3.41,3.41,6
20121001|2012-07-12 10:30,12,3.4115,3.4115,3.4115,3.4115,1
20121001|2012-07-12 11:00,12,3.429,3.429,3.429,3.429,1
20121001|2012-07-12 12:00,12,3.4195,3.4195,3.4195,3.4195,1
20121001|2012-07-12 14:00,12,3.432,3.435,3.432,3.435,10
20121001|2012-07-12 15:00,12,3.426,3.426,3.426,3.426,2
20121001|2012-07-13 08:30,13,3.495,3.495,3.495,3.495,1
20121001|2012-07-13 09:30,13,3.502,3.502,3.502,3.502,3
20121001|2012-07-13 11:30,13,3.5005,3.509,3.5005,3.509,12
20121001|2012-07-13 14:00,13,3.5045,3.5045,3.5045,3.5045,1
20121001|2012-07-16 07:30,16,3.481,3.481,3.481,3.481,2
20121001|2012-07-16 12:00,16,3.493,3.493,3.493,3.493,2
20121001|2012-07-17 09:00,17,3.456,3.456,3.456,3.456,1
20121001|2012-07-17 14:00,17,3.4675,3.4675,3.4675,3.4675,1
20121001|2012-07-17 17:00,18,3.473,3.473,3.473,3.473,1
20121001|2012-07-18 04:30,18,3.459,3.459,3.458,3.458,2
20121001|2012-07-18 08:30,18,3.467,3.467,3.465,3.465,2
20121001|2012-07-18 09:00,18,3.4675,3.469,3.4675,3.469,2
20121001|2012-07-18 09:30,18,3.472,3.472,3.472,3.472,1
20121001|2012-07-18 10:00,18,3.47,3.47,3.47,3.47,1
20121001|2012-07-18 10:30,18,3.473,3.473,3.473,3.473,1
20121001|2012-07-18 12:00,18,3.4735,3.4735,3.4735,3.4735,1
20121001|2012-07-19 08:30,19,3.5325,3.5325,3.532,3.532,6
20121001|2012-07-19 09:30,19,3.5185,3.519,3.5185,3.519,4
20121001|2012-07-19 11:00,19,3.5225,3.5225,3.5225,3.5225,1
20121001|2012-07-19 11:30,19,3.534,3.539,3.534,3.539,2
20121001|2012-07-19 12:00,19,3.5395,3.5395,3.5395,3.5395,1
20121001|2012-07-20 10:00,20,3.4555,3.4575,3.4555,3.4575,3
20121001|2012-07-20 11:30,20,3.435,3.4455,3.435,3.4455,5
20121001|2012-07-20 12:00,20,3.446,3.446,3.4455,3.4455,2
20121001|2012-07-20 13:30,20,3.449,3.449,3.449,3.449,2
20121001|2012-07-20 16:00,20,3.45,3.45,3.45,3.45,1
20121001|2012-07-22 18:00,23,3.433,3.433,3.4325,3.4325,2
20121001|2012-07-22 18:30,23,3.438,3.438,3.438,3.438,1
20121001|2012-07-22 23:00,23,3.4125,3.4125,3.4125,3.4125,1
20121001|2012-07-23 02:30,23,3.37,3.37,3.37,3.37,3
20121001|2012-07-23 04:00,23,3.356,3.356,3.356,3.356,1
20121001|2012-07-23 06:00,23,3.3595,3.3595,3.3595,3.3595,1
20121001|2012-07-23 07:30,23,3.3545,3.3545,3.3545,3.3545,1
20121001|2012-07-23 08:00,23,3.3555,3.3555,3.3555,3.3555,6
20121001|2012-07-23 09:30,23,3.3685,3.3695,3.3665,3.3665,5
20121001|2012-07-23 10:00,23,3.371,3.3715,3.37,3.37,3
20121001|2012-07-23 10:30,23,3.373,3.377,3.373,3.3755,3
20121001|2012-07-23 11:00,23,3.3745,3.3745,3.3745,3.3745,1
20121001|2012-07-23 12:00,23,3.3785,3.3785,3.3785,3.3785,2
20121001|2012-07-24 05:30,24,3.3665,3.3665,3.3665,3.3665,2
20121001|2012-07-24 07:00,24,3.3725,3.3725,3.3725,3.3725,2
20121001|2012-07-24 08:00,24,3.3875,3.3875,3.3875,3.3875,1
20121001|2012-07-24 10:00,24,3.377,3.377,3.377,3.377,1
20121001|2012-07-24 10:30,24,3.3695,3.37,3.3695,3.37,2
20121001|2012-07-24 11:00,24,3.346,3.346,3.346,3.346,1
20121001|2012-07-24 11:30,24,3.356,3.356,3.356,3.356,1
20121001|2012-07-24 21:30,25,3.3765,3.3765,3.3765,3.3765,1
20121001|2012-07-25 00:00,25,3.3695,3.3695,3.3695,3.3695,1
20121001|2012-07-25 02:00,25,3.349,3.3655,3.349,3.3605,13
20121001|2012-07-25 02:30,25,3.361,3.361,3.36,3.3605,7
20121001|2012-07-25 05:00,25,3.371,3.372,3.3705,3.372,3
20121001|2012-07-25 07:00,25,3.381,3.381,3.381,3.381,5
20121001|2012-07-25 07:30,25,3.3975,3.3975,3.3975,3.3975,12
20121001|2012-07-25 08:30,25,3.3965,3.3965,3.3905,3.3905,2
20121001|2012-07-25 10:00,25,3.373,3.373,3.373,3.373,1
20121001|2012-07-25 12:00,25,3.379,3.39,3.379,3.39,2
20121001|2012-07-25 12:30,25,3.391,3.391,3.391,3.391,1
20121001|2012-07-25 14:00,25,3.397,3.397,3.397,3.397,1
20121001|2012-07-25 20:30,26,3.3735,3.3785,3.3735,3.3785,2
20121001|2012-07-26 06:00,26,3.423,3.423,3.422,3.422,2
20121001|2012-07-26 06:30,26,3.418,3.421,3.418,3.421,2
20121001|2012-07-26 07:30,26,3.4325,3.4325,3.4325,3.4325,2
20121001|2012-07-26 08:30,26,3.418,3.4215,3.418,3.4215,3
20121001|2012-07-26 09:00,26,3.419,3.419,3.419,3.419,1
20121001|2012-07-26 09:30,26,3.3955,3.3955,3.3955,3.3955,5
20121001|2012-07-26 10:30,26,3.3925,3.3935,3.3915,3.3935,3
20121001|2012-07-26 11:30,26,3.397,3.399,3.3945,3.399,4
20121001|2012-07-26 12:00,26,3.3995,3.3995,3.3985,3.3985,2
20121001|2012-07-26 15:30,26,3.397,3.3975,3.397,3.3975,2
20121001|2012-07-26 21:30,27,3.4025,3.4025,3.4025,3.4025,1
20121001|2012-07-27 05:00,27,3.4255,3.4255,3.4255,3.4255,1
20121001|2012-07-27 08:00,27,3.4225,3.4225,3.4225,3.4225,5
20121001|2012-07-27 09:00,27,3.4235,3.4235,3.4235,3.4235,1
20121001|2012-07-27 10:00,27,3.431,3.431,3.431,3.431,3
20121001|2012-07-27 11:30,27,3.4325,3.4325,3.432,3.432,2
20121001|2012-07-27 12:00,27,3.4295,3.4295,3.4295,3.4295,1
20121001|2012-07-30 11:00,30,3.428,3.428,3.4225,3.4225,4
20121001|2012-07-30 11:30,30,3.424,3.424,3.424,3.424,1
20121001|2012-07-30 12:00,30,3.423,3.423,3.423,3.423,1
20121001|2012-07-31 07:00,31,3.4575,3.4575,3.4575,3.4575,2
20121001|2012-07-31 09:00,31,3.4255,3.4255,3.4255,3.4255,1
20121001|2012-07-31 09:30,31,3.4355,3.4355,3.4355,3.4355,3
20121001|2012-07-31 12:00,31,3.422,3.422,3.422,3.422,1
20121001|2012-07-31 13:00,31,3.4255,3.426,3.4255,3.426,4
20121001|2012-08-01 09:00,1,3.369,3.369,3.369,3.369,1
20121001|2012-08-01 10:30,1,3.3745,3.3745,3.3745,3.3745,1
20121001|2012-08-01 11:30,1,3.3775,3.3775,3.3775,3.3775,1
20121001|2012-08-01 12:00,1,3.3775,3.3785,3.3775,3.3785,3
20121001|2012-08-01 13:30,1,3.353,3.353,3.353,3.353,1
20121001|2012-08-02 06:00,2,3.356,3.356,3.356,3.356,1
20121001|2012-08-02 06:30,2,3.3595,3.3635,3.3595,3.3635,2
20121001|2012-08-02 07:00,2,3.372,3.372,3.3605,3.3605,3
20121001|2012-08-02 07:30,2,3.3595,3.3595,3.3285,3.3315,3
20121001|2012-08-02 08:30,2,3.331,3.3325,3.331,3.3315,4
20121001|2012-08-02 09:00,2,3.3335,3.335,3.3285,3.3285,5
20121001|2012-08-02 09:30,2,3.3295,3.3325,3.325,3.325,4
20121001|2012-08-02 11:30,2,3.297,3.2975,3.297,3.2975,3
20121001|2012-08-02 13:30,2,3.3025,3.3025,3.3025,3.3025,2
20121001|2012-08-02 14:30,2,3.3045,3.3045,3.3015,3.3015,7
20121001|2012-08-02 15:00,2,3.307,3.3075,3.307,3.3075,4
20121001|2012-08-02 20:30,3,3.3245,3.3245,3.3245,3.3245,1
20121001|2012-08-03 01:30,3,3.33,3.33,3.33,3.33,2
20121001|2012-08-03 03:30,3,3.319,3.3235,3.319,3.3235,2
20121001|2012-08-03 08:00,3,3.341,3.3485,3.341,3.3485,4
20121001|2012-08-03 08:30,3,3.346,3.346,3.346,3.346,1
20121001|2012-08-03 09:30,3,3.349,3.3555,3.349,3.3555,5
20121001|2012-08-03 10:00,3,3.3625,3.3625,3.3625,3.3625,4
20121001|2012-08-03 11:30,3,3.3715,3.372,3.3715,3.372,2
20121001|2012-08-03 12:00,3,3.373,3.373,3.373,3.373,1
20121001|2012-08-03 13:30,3,3.3705,3.3705,3.3705,3.3705,1
20121001|2012-08-03 14:00,3,3.37,3.37,3.3685,3.3685,3
20121001|2012-08-03 14:30,3,3.3665,3.3665,3.3665,3.3665,1
20121001|2012-08-03 15:00,3,3.37,3.37,3.37,3.37,1
20121001|2012-08-03 15:30,3,3.372,3.372,3.372,3.372,1
20121001|2012-08-06 04:30,6,3.3665,3.3665,3.3665,3.3665,1
20121001|2012-08-06 05:00,6,3.3685,3.3685,3.3685,3.3685,1
20121001|2012-08-06 06:00,6,3.361,3.363,3.358,3.36,4
20121001|2012-08-06 06:30,6,3.3665,3.3665,3.3665,3.3665,1
20121001|2012-08-06 07:00,6,3.359,3.359,3.359,3.359,2
20121001|2012-08-06 07:30,6,3.352,3.352,3.352,3.352,1
20121001|2012-08-06 09:00,6,3.37,3.37,3.37,3.37,1
20121001|2012-08-06 11:30,6,3.3935,3.3935,3.3935,3.3935,1
20121001|2012-08-06 13:00,6,3.3915,3.392,3.3915,3.392,2
20121001|2012-08-06 15:30,6,3.385,3.3865,3.385,3.3865,2
20121001|2012-08-06 19:00,7,3.378,3.378,3.378,3.378,1
20121001|2012-08-06 20:30,7,3.3815,3.3815,3.3815,3.3815,1
20121001|2012-08-07 02:00,7,3.3845,3.3845,3.3845,3.3845,1
20121001|2012-08-07 03:30,7,3.412,3.412,3.412,3.412,1
20121001|2012-08-07 04:30,7,3.4155,3.4155,3.4135,3.4135,2
20121001|2012-08-07 05:00,7,3.4095,3.428,3.4095,3.428,2
20121001|2012-08-07 05:30,7,3.43,3.43,3.43,3.43,1
20121001|2012-08-07 06:00,7,3.4275,3.4275,3.4275,3.4275,1
20121001|2012-08-07 06:30,7,3.4275,3.4275,3.4275,3.4275,1
20121001|2012-08-07 07:00,7,3.44,3.44,3.44,3.44,1
20121001|2012-08-07 07:30,7,3.4515,3.4515,3.4515,3.4515,1
20121001|2012-08-07 08:00,7,3.4485,3.4485,3.444,3.445,9
20121001|2012-08-07 08:30,7,3.446,3.446,3.4425,3.4425,2
20121001|2012-08-07 09:00,7,3.438,3.4445,3.438,3.4435,4
20121001|2012-08-07 09:30,7,3.442,3.442,3.442,3.442,1
20121001|2012-08-07 10:00,7,3.443,3.445,3.443,3.445,2
20121001|2012-08-07 10:30,7,3.446,3.446,3.4405,3.4405,2
20121001|2012-08-07 11:00,7,3.441,3.441,3.441,3.441,1
20121001|2012-08-07 11:30,7,3.4455,3.4455,3.4455,3.4455,1
20121001|2012-08-07 12:00,7,3.4435,3.449,3.4425,3.449,14
20121001|2012-08-07 12:30,7,3.4465,3.4465,3.4465,3.4465,1
20121001|2012-08-07 14:00,7,3.439,3.439,3.439,3.439,1
20121001|2012-08-07 14:30,7,3.438,3.438,3.436,3.436,2
20121001|2012-08-07 15:00,7,3.437,3.437,3.437,3.437,1
20121001|2012-08-07 15:30,7,3.4355,3.436,3.4355,3.436,2
20121001|2012-08-07 18:00,8,3.4275,3.4275,3.4275,3.4275,1
20121001|2012-08-07 19:30,8,3.4285,3.4285,3.4285,3.4285,1
20121001|2012-08-07 20:00,8,3.4265,3.4265,3.4265,3.4265,1
20121001|2012-08-08 07:30,8,3.423,3.4275,3.421,3.4275,3
20121001|2012-08-08 08:00,8,3.4305,3.435,3.4295,3.432,8
20121001|2012-08-08 08:30,8,3.4305,3.4305,3.4305,3.4305,1
20121001|2012-08-08 09:30,8,3.4245,3.4245,3.4235,3.4235,2
20121001|2012-08-08 11:00,8,3.4275,3.4275,3.4275,3.4275,1
20121001|2012-08-08 16:00,8,3.4285,3.4285,3.4285,3.4285,1
20121001|2012-08-08 20:30,9,3.44,3.44,3.44,3.44,1
20121001|2012-08-08 23:30,9,3.44,3.44,3.44,3.44,1
20121001|2012-08-09 00:30,9,3.439,3.439,3.439,3.439,1
20121001|2012-08-09 06:00,9,3.4115,3.4115,3.4115,3.4115,1
20121001|2012-08-09 08:00,9,3.4205,3.4205,3.4205,3.4205,5
20121001|2012-08-09 08:30,9,3.4215,3.423,3.4205,3.423,4
20121001|2012-08-09 09:00,9,3.429,3.429,3.429,3.429,1
20121001|2012-08-09 10:30,9,3.4185,3.4185,3.4185,3.4185,1
20121001|2012-08-09 11:00,9,3.425,3.425,3.425,3.425,1
20121001|2012-08-09 11:30,9,3.429,3.429,3.429,3.429,1
20121001|2012-08-09 12:00,9,3.427,3.427,3.427,3.427,1
20121001|2012-08-09 12:30,9,3.427,3.427,3.427,3.427,1
20121001|2012-08-10 06:00,10,3.3845,3.3845,3.3845,3.3845,1
20121001|2012-08-10 06:30,10,3.376,3.3775,3.376,3.3775,2
20121001|2012-08-10 07:00,10,3.371,3.371,3.371,3.371,1
20121001|2012-08-10 07:30,10,3.367,3.3685,3.367,3.3685,2
20121001|2012-08-10 08:00,10,3.383,3.383,3.38,3.38,2
20121001|2012-08-10 08:30,10,3.38,3.38,3.38,3.38,1
20121001|2012-08-10 09:00,10,3.3835,3.3835,3.3835,3.3835,4
20121001|2012-08-10 09:30,10,3.4,3.41,3.4,3.41,5
20121001|2012-08-10 10:00,10,3.398,3.398,3.398,3.398,1
20121001|2012-08-10 10:30,10,3.3995,3.3995,3.3995,3.3995,4
20121001|2012-08-10 11:30,10,3.3975,3.3975,3.3975,3.3975,1
20121001|2012-08-10 12:00,10,3.3975,3.3975,3.3975,3.3975,10
20121001|2012-08-10 12:30,10,3.399,3.399,3.399,3.399,2
20121001|2012-08-10 13:30,10,3.404,3.404,3.404,3.404,1
20121001|2012-08-12 20:00,13,3.398,3.398,3.398,3.398,1
20121001|2012-08-13 05:30,13,3.3795,3.3795,3.3795,3.3795,1
20121001|2012-08-13 06:30,13,3.3795,3.3795,3.3795,3.3795,1
20121001|2012-08-13 07:30,13,3.3685,3.3685,3.3685,3.3685,1
20121001|2012-08-13 09:00,13,3.366,3.366,3.3575,3.3575,6
20121001|2012-08-13 09:30,13,3.356,3.356,3.356,3.356,2
20121001|2012-08-13 10:00,13,3.349,3.349,3.348,3.348,13
20121001|2012-08-13 10:30,13,3.353,3.353,3.353,3.353,1
20121001|2012-08-13 14:00,13,3.357,3.357,3.357,3.357,1
20121001|2012-08-13 20:30,14,3.3735,3.3735,3.3735,3.3735,1
20121001|2012-08-14 07:30,14,3.3685,3.3685,3.3675,3.3675,2
20121001|2012-08-14 08:00,14,3.372,3.372,3.365,3.365,3
20121001|2012-08-14 08:30,14,3.373,3.373,3.373,3.373,1
20121001|2012-08-14 10:00,14,3.367,3.367,3.367,3.367,1
20121001|2012-08-14 10:30,14,3.3635,3.3635,3.3635,3.3635,2
20121001|2012-08-14 11:30,14,3.365,3.365,3.365,3.365,1
20121001|2012-08-14 14:00,14,3.3605,3.361,3.3605,3.361,7
20121001|2012-08-14 15:30,14,3.3535,3.3535,3.3535,3.3535,1
20121001|2012-08-14 19:00,15,3.3605,3.3605,3.3605,3.3605,1
20121001|2012-08-14 19:30,15,3.3595,3.3595,3.3595,3.3595,1
20121001|2012-08-14 21:00,15,3.3605,3.3605,3.3605,3.3605,1
20121001|2012-08-15 00:30,15,3.3635,3.3635,3.3635,3.3635,1
20121001|2012-08-15 02:00,15,3.3675,3.3675,3.3675,3.3675,1
20121001|2012-08-15 03:00,15,3.3535,3.3535,3.3535,3.3535,1
20121001|2012-08-15 04:00,15,3.3535,3.3535,3.3535,3.3535,1
20121001|2012-08-15 06:00,15,3.352,3.352,3.352,3.352,2
20121001|2012-08-15 07:30,15,3.358,3.358,3.3575,3.3575,2
20121001|2012-08-15 08:00,15,3.362,3.362,3.36,3.36,2
20121001|2012-08-15 08:30,15,3.3645,3.3645,3.3645,3.3645,2
20121001|2012-08-15 09:00,15,3.3615,3.3615,3.3615,3.3615,1
20121001|2012-08-15 09:30,15,3.361,3.3615,3.361,3.3615,2
20121001|2012-08-15 10:30,15,3.3445,3.3445,3.3445,3.3445,2
20121001|2012-08-15 11:00,15,3.353,3.353,3.353,3.353,2
20121001|2012-08-15 12:00,15,3.3525,3.3525,3.3525,3.3525,2
20121001|2012-08-15 13:30,15,3.3535,3.3535,3.3535,3.3535,2
20121001|2012-08-15 14:00,15,3.3545,3.3545,3.3545,3.3545,2
20121001|2012-08-15 17:00,16,3.358,3.359,3.358,3.359,13
20121001|2012-08-15 18:30,16,3.355,3.355,3.355,3.355,1
20121001|2012-08-15 19:30,16,3.365,3.365,3.365,3.365,1
20121001|2012-08-15 23:00,16,3.362,3.362,3.3595,3.3595,2
20121001|2012-08-16 02:30,16,3.348,3.348,3.348,3.348,1
20121001|2012-08-16 03:00,16,3.348,3.3495,3.348,3.3495,2
20121001|2012-08-16 03:30,16,3.3565,3.3565,3.3565,3.3565,1
20121001|2012-08-16 07:00,16,3.3555,3.3555,3.3555,3.3555,2
20121001|2012-08-16 07:30,16,3.3665,3.3665,3.3665,3.3665,4
20121001|2012-08-16 08:30,16,3.369,3.369,3.363,3.363,2
20121001|2012-08-16 09:30,16,3.37,3.37,3.3685,3.3695,6
20121001|2012-08-16 10:00,16,3.3675,3.3675,3.3675,3.3675,1
20121001|2012-08-16 12:00,16,3.3875,3.3875,3.3875,3.3875,1
20121001|2012-08-16 13:00,16,3.3865,3.3865,3.3865,3.3865,1
20121001|2012-08-16 13:30,16,3.3885,3.3885,3.3885,3.3885,1
20121001|2012-08-16 17:00,17,3.3865,3.3865,3.3865,3.3865,1
20121001|2012-08-16 18:30,17,3.386,3.386,3.386,3.386,1
20121001|2012-08-16 19:00,17,3.384,3.384,3.384,3.384,1
20121001|2012-08-16 21:30,17,3.389,3.3895,3.389,3.3895,5
20121001|2012-08-17 00:30,17,3.383,3.383,3.383,3.383,5
20121001|2012-08-17 01:00,17,3.3885,3.3885,3.3885,3.3885,1
20121001|2012-08-17 02:00,17,3.4015,3.4015,3.4015,3.4015,1
20121001|2012-08-17 03:00,17,3.4005,3.4005,3.4005,3.4005,1
20121001|2012-08-17 04:00,17,3.406,3.406,3.406,3.406,1
20121001|2012-08-17 06:30,17,3.41,3.41,3.41,3.41,1
20121001|2012-08-17 07:00,17,3.4215,3.4215,3.4215,3.4215,1
20121001|2012-08-17 07:30,17,3.425,3.425,3.425,3.425,1
20121001|2012-08-17 08:00,17,3.4225,3.4225,3.4225,3.4225,1
20121001|2012-08-17 09:00,17,3.4235,3.4235,3.4235,3.4235,1
20121001|2012-08-17 09:30,17,3.416,3.418,3.416,3.418,4
20121001|2012-08-17 10:00,17,3.4175,3.4175,3.4175,3.4175,4
20121001|2012-08-17 11:00,17,3.4185,3.4185,3.4185,3.4185,1
20121001|2012-08-17 11:30,17,3.418,3.4235,3.418,3.4235,6
20121001|2012-08-17 12:00,17,3.4245,3.4245,3.4245,3.4245,4
20121001|2012-08-17 13:00,17,3.421,3.421,3.421,3.421,1
20121001|2012-08-19 21:00,20,3.3995,3.3995,3.3995,3.3995,1
20121001|2012-08-19 22:30,20,3.4085,3.4085,3.4085,3.4085,1
20121001|2012-08-19 23:00,20,3.4105,3.4105,3.4105,3.4105,1
20121001|2012-08-20 01:00,20,3.409,3.409,3.409,3.409,2
20121001|2012-08-20 01:30,20,3.4045,3.4045,3.4045,3.4045,1
20121001|2012-08-20 03:00,20,3.397,3.397,3.397,3.397,1
20121001|2012-08-20 05:00,20,3.39,3.39,3.39,3.39,1
20121001|2012-08-20 07:00,20,3.38,3.38,3.38,3.38,1
20121001|2012-08-20 07:30,20,3.359,3.367,3.359,3.3665,22
20121001|2012-08-20 08:00,20,3.3675,3.3675,3.3675,3.3675,1
20121001|2012-08-20 08:30,20,3.37,3.37,3.368,3.368,2
20121001|2012-08-20 09:00,20,3.3645,3.3715,3.3645,3.37,4
20121001|2012-08-20 09:30,20,3.375,3.375,3.374,3.374,4
20121001|2012-08-20 10:00,20,3.3795,3.3795,3.3795,3.3795,2
20121001|2012-08-20 10:30,20,3.382,3.382,3.382,3.382,1
20121001|2012-08-20 11:30,20,3.379,3.3795,3.379,3.3795,5
20121001|2012-08-20 12:00,20,3.376,3.3795,3.376,3.379,8
20121001|2012-08-20 13:00,20,3.38,3.38,3.38,3.38,1
20121001|2012-08-20 13:30,20,3.3815,3.3815,3.3815,3.3815,1
20121001|2012-08-20 21:00,21,3.3815,3.3815,3.3815,3.3815,1
20121001|2012-08-21 02:30,21,3.411,3.4185,3.411,3.4185,6
20121001|2012-08-21 03:30,21,3.421,3.421,3.421,3.421,6
20121001|2012-08-21 04:00,21,3.4235,3.4235,3.4235,3.4235,4
20121001|2012-08-21 05:30,21,3.4225,3.4225,3.4225,3.4225,3
20121001|2012-08-21 08:00,21,3.4485,3.4485,3.4445,3.4445,15
20121001|2012-08-21 08:30,21,3.448,3.4495,3.446,3.4495,13
20121001|2012-08-21 09:30,21,3.455,3.468,3.455,3.4665,39
20121001|2012-08-21 10:00,21,3.4645,3.465,3.456,3.456,11
20121001|2012-08-21 10:30,21,3.4555,3.4555,3.45,3.451,41
20121001|2012-08-21 11:00,21,3.4505,3.453,3.4505,3.453,4
20121001|2012-08-21 11:30,21,3.453,3.453,3.4525,3.4525,2
20121001|2012-08-21 12:00,21,3.4545,3.4545,3.4545,3.4545,1
20121001|2012-08-21 13:30,21,3.451,3.451,3.4445,3.4445,2
20121001|2012-08-21 14:00,21,3.4415,3.4415,3.441,3.441,2
20121001|2012-08-21 14:30,21,3.441,3.444,3.441,3.444,2
20121001|2012-08-21 17:00,22,3.44,3.44,3.44,3.44,1
20121001|2012-08-21 20:00,22,3.433,3.444,3.433,3.444,2
20121001|2012-08-22 03:00,22,3.455,3.455,3.455,3.455,1
20121001|2012-08-22 06:30,22,3.443,3.443,3.443,3.443,1
20121001|2012-08-22 07:00,22,3.4445,3.445,3.4385,3.4385,4
20121001|2012-08-22 08:00,22,3.451,3.4555,3.451,3.4555,2
20121001|2012-08-22 08:30,22,3.454,3.4655,3.454,3.464,11
20121001|2012-08-22 09:00,22,3.463,3.463,3.463,3.463,2
20121001|2012-08-22 09:30,22,3.467,3.467,3.467,3.467,2
20121001|2012-08-22 10:00,22,3.46,3.46,3.46,3.46,2
20121001|2012-08-22 10:30,22,3.456,3.456,3.456,3.456,2
20121001|2012-08-22 11:30,22,3.4575,3.4575,3.4575,3.4575,5
20121001|2012-08-22 12:00,22,3.457,3.457,3.457,3.457,5
20121001|2012-08-22 13:00,22,3.4725,3.4745,3.4725,3.4745,4
20121001|2012-08-22 13:30,22,3.472,3.4775,3.472,3.4775,3
20121001|2012-08-22 17:30,23,3.473,3.473,3.473,3.473,1
20121001|2012-08-22 20:30,23,3.4915,3.4915,3.4915,3.4915,1
20121001|2012-08-22 21:30,23,3.469,3.469,3.469,3.469,10
20121001|2012-08-23 01:30,23,3.489,3.494,3.489,3.4935,12
20121001|2012-08-23 02:00,23,3.4955,3.4955,3.4955,3.4955,4
20121001|2012-08-23 02:30,23,3.5,3.5,3.5,3.5,4
20121001|2012-08-23 05:30,23,3.497,3.497,3.497,3.497,1
20121001|2012-08-23 06:00,23,3.4915,3.4915,3.4915,3.4915,1
20121001|2012-08-23 07:00,23,3.5065,3.5105,3.506,3.5075,13
20121001|2012-08-23 07:30,23,3.5035,3.5065,3.5035,3.5065,2
20121001|2012-08-23 08:00,23,3.5125,3.5125,3.5105,3.5105,5
20121001|2012-08-23 08:30,23,3.507,3.5085,3.4995,3.4995,3
20121001|2012-08-23 09:00,23,3.4965,3.4965,3.4965,3.4965,4
20121001|2012-08-23 11:30,23,3.4975,3.4975,3.4975,3.4975,1
20121001|2012-08-23 12:00,23,3.4935,3.4935,3.4805,3.4805,4
20121001|2012-08-23 12:30,23,3.4755,3.478,3.4755,3.478,2
20121001|2012-08-23 13:00,23,3.48,3.48,3.48,3.48,1
20121001|2012-08-23 13:30,23,3.4825,3.4825,3.4825,3.4825,1
20121001|2012-08-23 15:00,23,3.476,3.476,3.476,3.476,2
20121001|2012-08-23 18:30,24,3.476,3.476,3.476,3.476,2
20121001|2012-08-23 19:30,24,3.4805,3.4805,3.4805,3.4805,4
20121001|2012-08-23 21:30,24,3.473,3.473,3.473,3.473,1
20121001|2012-08-24 00:00,24,3.466,3.466,3.466,3.466,1
20121001|2012-08-24 00:30,24,3.469,3.469,3.4685,3.4685,14
20121001|2012-08-24 04:00,24,3.482,3.482,3.482,3.482,1
20121001|2012-08-24 06:00,24,3.472,3.472,3.469,3.469,4
20121001|2012-08-24 06:30,24,3.4635,3.47,3.4635,3.47,6
20121001|2012-08-24 07:00,24,3.4735,3.4775,3.471,3.476,86
20121001|2012-08-24 07:30,24,3.4765,3.4765,3.4765,3.4765,1
20121001|2012-08-24 08:00,24,3.483,3.483,3.481,3.4825,4
20121001|2012-08-24 08:30,24,3.4805,3.4805,3.4775,3.479,5
20121001|2012-08-24 09:00,24,3.4785,3.482,3.476,3.4795,16
20121001|2012-08-24 09:30,24,3.4805,3.489,3.4785,3.4835,44
20121001|2012-08-24 10:00,24,3.484,3.4845,3.4825,3.4845,17
20121001|2012-08-24 10:30,24,3.489,3.489,3.489,3.489,2
20121001|2012-08-24 12:00,24,3.4855,3.4855,3.485,3.4855,4
20121001|2012-08-24 12:30,24,3.4845,3.4875,3.4845,3.4875,3
20121001|2012-08-24 13:00,24,3.4875,3.4875,3.4875,3.4875,1
20121001|2012-08-24 14:00,24,3.485,3.485,3.485,3.485,1
20121001|2012-08-26 17:00,27,3.485,3.486,3.485,3.4855,9
20121001|2012-08-26 19:00,27,3.4925,3.4935,3.4925,3.4935,2
20121001|2012-08-26 20:30,27,3.4925,3.4925,3.4925,3.4925,1
20121001|2012-08-26 21:30,27,3.485,3.485,3.485,3.485,5
20121001|2012-08-26 22:30,27,3.4885,3.4885,3.4885,3.4885,1
20121001|2012-08-27 01:30,27,3.487,3.487,3.487,3.487,5
20121001|2012-08-27 06:30,27,3.4885,3.4885,3.4885,3.4885,1
20121001|2012-08-27 07:00,27,3.493,3.4935,3.493,3.4935,16
20121001|2012-08-27 08:00,27,3.4785,3.4785,3.4785,3.4785,1
20121001|2012-08-27 08:30,27,3.468,3.468,3.467,3.467,4
20121001|2012-08-27 09:00,27,3.471,3.471,3.471,3.471,2
20121001|2012-08-27 10:00,27,3.4775,3.4775,3.4775,3.4775,4
20121001|2012-08-27 11:30,27,3.478,3.478,3.478,3.478,2
20121001|2012-08-27 12:00,27,3.4765,3.4765,3.4755,3.4755,3
20121001|2012-08-27 12:30,27,3.478,3.478,3.4755,3.4755,3
20121001|2012-08-27 13:30,27,3.478,3.478,3.478,3.478,1
20121001|2012-08-27 14:00,27,3.475,3.475,3.475,3.475,2
20121001|2012-08-27 14:30,27,3.4715,3.4715,3.4715,3.4715,1
20121001|2012-08-27 15:30,27,3.474,3.4745,3.474,3.4745,9
20121001|2012-08-27 17:00,28,3.4745,3.4745,3.4745,3.4745,4
20121001|2012-08-27 23:00,28,3.454,3.454,3.454,3.454,2
20121001|2012-08-27 23:30,28,3.4525,3.4525,3.4525,3.4525,1
20121001|2012-08-28 00:00,28,3.4505,3.4505,3.4505,3.4505,3
20121001|2012-08-28 02:30,28,3.454,3.454,3.454,3.454,2
20121001|2012-08-28 03:30,28,3.469,3.469,3.469,3.469,2
20121001|2012-08-28 04:30,28,3.469,3.469,3.469,3.469,2
20121001|2012-08-28 06:00,28,3.47,3.47,3.47,3.47,2
20121001|2012-08-28 07:30,28,3.46,3.46,3.4505,3.4505,29
20121001|2012-08-28 08:00,28,3.4605,3.464,3.46,3.4635,11
20121001|2012-08-28 08:30,28,3.4595,3.4645,3.4595,3.46,12
20121001|2012-08-28 09:00,28,3.4605,3.4615,3.46,3.4615,6
20121001|2012-08-28 09:30,28,3.468,3.468,3.468,3.468,1
20121001|2012-08-28 10:00,28,3.4625,3.4625,3.455,3.455,6
20121001|2012-08-28 10:30,28,3.456,3.4645,3.456,3.4645,21
20121001|2012-08-28 11:00,28,3.463,3.464,3.463,3.464,3
20121001|2012-08-28 11:30,28,3.4625,3.4695,3.4625,3.469,6
20121001|2012-08-28 13:00,28,3.4655,3.466,3.4655,3.466,2
20121001|2012-08-28 17:00,29,3.464,3.465,3.464,3.465,4
20121001|2012-08-28 20:00,29,3.4605,3.4605,3.4605,3.4605,2
20121001|2012-08-28 22:30,29,3.4525,3.4525,3.4525,3.4525,5
20121001|2012-08-29 00:30,29,3.45,3.45,3.45,3.45,2
20121001|2012-08-29 02:00,29,3.446,3.446,3.446,3.446,1
20121001|2012-08-29 03:00,29,3.433,3.433,3.433,3.433,1
20121001|2012-08-29 04:00,29,3.4375,3.4375,3.4375,3.4375,1
20121001|2012-08-29 05:30,29,3.4385,3.4385,3.4385,3.4385,1
20121001|2012-08-29 06:00,29,3.4325,3.4325,3.432,3.432,3
20121001|2012-08-29 06:30,29,3.435,3.439,3.433,3.439,20
20121001|2012-08-29 07:00,29,3.4385,3.4395,3.433,3.4365,23
20121001|2012-08-29 07:30,29,3.4385,3.452,3.435,3.452,26
20121001|2012-08-29 08:00,29,3.452,3.453,3.45,3.453,5
20121001|2012-08-29 08:30,29,3.4525,3.4525,3.442,3.442,12
20121001|2012-08-29 09:00,29,3.4405,3.4505,3.4405,3.4505,8
20121001|2012-08-29 09:30,29,3.442,3.442,3.4375,3.4375,3
20121001|2012-08-29 10:00,29,3.44,3.44,3.44,3.44,2
20121001|2012-08-29 10:30,29,3.444,3.444,3.444,3.444,1
20121001|2012-08-29 11:00,29,3.4475,3.448,3.4475,3.448,3
20121001|2012-08-29 11:30,29,3.448,3.448,3.448,3.448,2
20121001|2012-08-29 12:30,29,3.4495,3.4515,3.4495,3.4515,2
20121001|2012-08-29 13:00,29,3.4475,3.4475,3.4465,3.4465,2
20121001|2012-08-29 13:30,29,3.4445,3.4445,3.4445,3.4445,1
20121001|2012-08-29 14:00,29,3.442,3.442,3.442,3.442,2
20121001|2012-08-29 18:00,30,3.442,3.442,3.442,3.442,1
20121001|2012-08-29 18:30,30,3.438,3.438,3.438,3.438,1
20121001|2012-08-29 19:00,30,3.4405,3.4435,3.4405,3.4435,9
20121001|2012-08-29 19:30,30,3.4405,3.4405,3.436,3.436,4
20121001|2012-08-29 20:00,30,3.435,3.439,3.434,3.439,7
20121001|2012-08-29 20:30,30,3.4355,3.436,3.4355,3.436,2
20121001|2012-08-29 21:00,30,3.4375,3.4375,3.4375,3.4375,1
20121001|2012-08-30 00:00,30,3.4395,3.4395,3.4395,3.4395,1
20121001|2012-08-30 00:30,30,3.4425,3.4425,3.4425,3.4425,2
20121001|2012-08-30 01:00,30,3.4665,3.468,3.4665,3.468,2
20121001|2012-08-30 01:30,30,3.4675,3.4675,3.4675,3.4675,1
20121001|2012-08-30 02:00,30,3.4645,3.4645,3.4645,3.4645,1
20121001|2012-08-30 05:00,30,3.4645,3.4645,3.4645,3.4645,1
20121001|2012-08-30 06:30,30,3.469,3.469,3.469,3.469,1
20121001|2012-08-30 07:00,30,3.483,3.483,3.483,3.483,2
20121001|2012-08-30 07:30,30,3.4855,3.4855,3.485,3.485,4
20121001|2012-08-30 08:00,30,3.4855,3.487,3.4855,3.487,2
20121001|2012-08-30 08:30,30,3.482,3.482,3.481,3.482,5
20121001|2012-08-30 09:00,30,3.478,3.478,3.455,3.455,13
20121001|2012-08-30 09:30,30,3.4545,3.4545,3.4425,3.445,8
20121001|2012-08-30 10:00,30,3.446,3.446,3.446,3.446,2
20121001|2012-08-30 11:30,30,3.45,3.45,3.45,3.45,2
20121001|2012-08-30 12:00,30,3.442,3.446,3.442,3.445,16
20121001|2012-08-30 13:00,30,3.4445,3.4475,3.4445,3.4475,2
20121001|2012-08-30 14:00,30,3.45,3.45,3.45,3.45,1
20121001|2012-08-30 16:00,30,3.445,3.4455,3.445,3.4455,2
20121001|2012-08-30 17:00,31,3.4455,3.4455,3.4455,3.4455,1
20121001|2012-08-30 17:30,31,3.4425,3.4425,3.4425,3.4425,1
20121001|2012-08-30 18:00,31,3.4455,3.4455,3.4455,3.4455,2
20121001|2012-08-30 19:00,31,3.4455,3.4455,3.445,3.445,5
20121001|2012-08-30 20:00,31,3.449,3.449,3.449,3.449,1
20121001|2012-08-31 01:00,31,3.453,3.4565,3.453,3.4565,6
20121001|2012-08-31 02:00,31,3.4505,3.4505,3.4505,3.4505,4
20121001|2012-08-31 04:00,31,3.4595,3.4595,3.4595,3.4595,1
20121001|2012-08-31 05:00,31,3.4555,3.4555,3.4555,3.4555,1
20121001|2012-08-31 05:30,31,3.46,3.464,3.46,3.464,5
20121001|2012-08-31 06:30,31,3.462,3.462,3.461,3.461,9
20121001|2012-08-31 07:00,31,3.4655,3.4655,3.4655,3.4655,1
20121001|2012-08-31 07:30,31,3.4635,3.468,3.4635,3.466,47
20121001|2012-08-31 08:00,31,3.4685,3.4685,3.4615,3.4615,3
20121001|2012-08-31 08:30,31,3.4645,3.4645,3.45,3.45,53
20121001|2012-08-31 09:00,31,3.423,3.447,3.41,3.438,20
20121001|2012-08-31 10:00,31,3.44,3.4505,3.44,3.443,8
20121001|2012-08-31 10:30,31,3.449,3.462,3.449,3.462,4
20121001|2012-08-31 11:00,31,3.461,3.461,3.4525,3.4535,8
20121001|2012-08-31 12:00,31,3.458,3.458,3.458,3.458,3
20121001|2012-08-31 13:00,31,3.455,3.455,3.455,3.455,1
20121001|2012-08-31 14:00,31,3.455,3.455,3.455,3.455,1
20121001|2012-08-31 14:30,31,3.458,3.458,3.458,3.458,1
20121001|2012-08-31 15:30,31,3.461,3.461,3.461,3.461,1
20121001|2012-09-02 17:00,4,3.4545,3.461,3.4545,3.456,11
20121001|2012-09-02 18:30,4,3.4545,3.4545,3.4545,3.4545,1
20121001|2012-09-02 19:00,4,3.44,3.44,3.4355,3.4355,16
20121001|2012-09-02 19:30,4,3.442,3.442,3.442,3.442,2
20121001|2012-09-02 20:00,4,3.4505,3.4615,3.4505,3.4615,6
20121001|2012-09-02 20:30,4,3.4665,3.4665,3.466,3.466,3
20121001|2012-09-02 21:30,4,3.46,3.47,3.4595,3.47,41
20121001|2012-09-02 22:00,4,3.4715,3.4715,3.4705,3.4705,9
20121001|2012-09-02 23:30,4,3.475,3.479,3.475,3.479,2
20121001|2012-09-03 02:30,4,3.491,3.491,3.491,3.491,1
20121001|2012-09-03 05:00,4,3.4855,3.4855,3.4855,3.4855,1
20121001|2012-09-03 06:30,4,3.4765,3.4765,3.4765,3.4765,1
20121001|2012-09-03 11:30,4,3.481,3.4825,3.481,3.4825,10
20121001|2012-09-03 17:00,4,3.482,3.482,3.482,3.482,4
20121001|2012-09-03 21:00,4,3.4795,3.4795,3.4795,3.4795,1
20121001|2012-09-03 22:00,4,3.481,3.481,3.481,3.481,1
20121001|2012-09-04 02:00,4,3.4805,3.4805,3.4805,3.4805,1
20121001|2012-09-04 02:30,4,3.488,3.488,3.488,3.488,1
20121001|2012-09-04 04:00,4,3.478,3.478,3.477,3.477,20
20121001|2012-09-04 06:00,4,3.4785,3.4785,3.4785,3.4785,2
20121001|2012-09-04 08:00,4,3.475,3.478,3.475,3.478,2
20121001|2012-09-04 08:30,4,3.472,3.472,3.468,3.4685,6
20121001|2012-09-04 09:00,4,3.4715,3.4715,3.468,3.468,20
20121001|2012-09-04 10:30,4,3.475,3.477,3.473,3.473,4
20121001|2012-09-04 11:30,4,3.4695,3.4715,3.4695,3.4715,4
20121001|2012-09-04 12:30,4,3.472,3.472,3.472,3.472,1
20121001|2012-09-04 14:00,4,3.477,3.477,3.477,3.477,2
20121001|2012-09-04 17:00,5,3.477,3.477,3.477,3.477,4
20121001|2012-09-04 19:00,5,3.4705,3.4705,3.47,3.47,11
20121001|2012-09-04 20:30,5,3.472,3.472,3.472,3.472,2
20121001|2012-09-05 00:30,5,3.4675,3.4675,3.4675,3.4675,2
20121001|2012-09-05 01:30,5,3.46,3.46,3.4585,3.4585,3
20121001|2012-09-05 02:00,5,3.459,3.4625,3.458,3.458,9
20121001|2012-09-05 03:00,5,3.455,3.455,3.455,3.455,1
20121001|2012-09-05 03:30,5,3.4535,3.4535,3.4535,3.4535,5
20121001|2012-09-05 04:30,5,3.4605,3.4605,3.4605,3.4605,5
20121001|2012-09-05 05:30,5,3.463,3.463,3.463,3.463,1
20121001|2012-09-05 06:30,5,3.4685,3.4685,3.4685,3.4685,4
20121001|2012-09-05 07:00,5,3.47,3.481,3.47,3.481,22
20121001|2012-09-05 07:30,5,3.4985,3.499,3.4985,3.499,4
20121001|2012-09-05 08:00,5,3.501,3.531,3.501,3.5215,30
20121001|2012-09-05 08:30,5,3.519,3.519,3.514,3.515,4
20121001|2012-09-05 09:00,5,3.5165,3.521,3.5165,3.519,5
20121001|2012-09-05 09:30,5,3.5225,3.5225,3.5215,3.5215,23
20121001|2012-09-05 10:00,5,3.5245,3.53,3.5235,3.53,11
20121001|2012-09-05 10:30,5,3.529,3.531,3.528,3.528,40
20121001|2012-09-05 11:00,5,3.527,3.527,3.527,3.527,3
20121001|2012-09-05 11:30,5,3.5265,3.532,3.5265,3.532,10
20121001|2012-09-05 12:30,5,3.531,3.531,3.526,3.526,11
20121001|2012-09-05 13:30,5,3.525,3.5255,3.525,3.5255,2
20121001|2012-09-05 14:30,5,3.525,3.525,3.525,3.525,1
20121001|2012-09-05 15:00,5,3.5245,3.5245,3.5245,3.5245,1
20121001|2012-09-05 18:30,6,3.527,3.527,3.527,3.527,1
20121001|2012-09-05 19:00,6,3.5245,3.5245,3.5245,3.5245,4
20121001|2012-09-05 19:30,6,3.519,3.519,3.519,3.519,10
20121001|2012-09-05 20:30,6,3.522,3.522,3.522,3.522,10
20121001|2012-09-05 21:00,6,3.519,3.519,3.5185,3.5185,11
20121001|2012-09-05 21:30,6,3.5205,3.5205,3.5205,3.5205,2
20121001|2012-09-05 22:00,6,3.51,3.51,3.51,3.51,1
20121001|2012-09-06 01:30,6,3.528,3.528,3.528,3.528,1
20121001|2012-09-06 02:30,6,3.53,3.53,3.53,3.53,1
20121001|2012-09-06 04:00,6,3.525,3.525,3.525,3.525,1
20121001|2012-09-06 04:30,6,3.517,3.517,3.517,3.517,1
20121001|2012-09-06 06:30,6,3.51,3.51,3.51,3.51,1
20121001|2012-09-06 07:30,6,3.505,3.505,3.504,3.504,5
20121001|2012-09-06 08:00,6,3.509,3.515,3.509,3.513,4
20121001|2012-09-06 08:30,6,3.5195,3.5195,3.515,3.5155,3
20121001|2012-09-06 09:00,6,3.517,3.522,3.517,3.522,3
20121001|2012-09-06 09:30,6,3.5325,3.5335,3.532,3.532,3
20121001|2012-09-06 10:00,6,3.5275,3.531,3.5275,3.531,7
20121001|2012-09-06 10:30,6,3.5235,3.5235,3.52,3.52,9
20121001|2012-09-06 11:00,6,3.519,3.519,3.519,3.519,1
20121001|2012-09-06 11:30,6,3.518,3.522,3.518,3.522,5
20121001|2012-09-06 12:00,6,3.522,3.522,3.522,3.522,1
20121001|2012-09-06 13:30,6,3.5225,3.5225,3.5225,3.5225,1
20121001|2012-09-06 14:00,6,3.5185,3.52,3.5185,3.5195,5
20121001|2012-09-06 20:30,7,3.524,3.524,3.524,3.524,2
20121001|2012-09-06 21:30,7,3.53,3.53,3.527,3.527,4
20121001|2012-09-06 22:00,7,3.525,3.53,3.5215,3.53,5
20121001|2012-09-06 23:30,7,3.533,3.533,3.533,3.533,2
20121001|2012-09-07 01:00,7,3.5455,3.5455,3.5455,3.5455,1
20121001|2012-09-07 01:30,7,3.54,3.54,3.54,3.54,2
20121001|2012-09-07 02:00,7,3.5545,3.5555,3.5545,3.555,4
20121001|2012-09-07 02:30,7,3.5535,3.555,3.553,3.553,6
20121001|2012-09-07 04:00,7,3.5795,3.5795,3.5795,3.5795,1
20121001|2012-09-07 04:30,7,3.5875,3.5875,3.5875,3.5875,3
20121001|2012-09-07 06:00,7,3.5875,3.5875,3.5875,3.5875,1
20121001|2012-09-07 06:30,7,3.591,3.593,3.591,3.592,3
20121001|2012-09-07 07:30,7,3.595,3.595,3.595,3.595,1
20121001|2012-09-07 08:00,7,3.606,3.606,3.603,3.603,8
20121001|2012-09-07 08:30,7,3.601,3.601,3.6005,3.6005,3
20121001|2012-09-07 09:00,7,3.619,3.621,3.6175,3.621,12
20121001|2012-09-07 09:30,7,3.625,3.632,3.625,3.632,11
20121001|2012-09-07 10:00,7,3.6355,3.636,3.633,3.633,4
20121001|2012-09-07 10:30,7,3.6325,3.658,3.632,3.6515,16
20121001|2012-09-07 11:00,7,3.643,3.643,3.643,3.643,3
20121001|2012-09-07 11:30,7,3.648,3.6545,3.648,3.6545,6
20121001|2012-09-07 12:30,7,3.6545,3.656,3.654,3.656,5
20121001|2012-09-07 13:00,7,3.654,3.655,3.654,3.655,2
20121001|2012-09-07 13:30,7,3.6545,3.6545,3.6525,3.6525,5
20121001|2012-09-07 14:30,7,3.651,3.651,3.651,3.651,1
20121001|2012-09-07 16:00,7,3.651,3.651,3.651,3.651,1
20121001|2012-09-09 17:00,10,3.6485,3.6485,3.6485,3.6485,1
20121001|2012-09-09 20:00,10,3.649,3.655,3.649,3.655,2
20121001|2012-09-09 20:30,10,3.67,3.67,3.666,3.666,6
20121001|2012-09-09 21:30,10,3.661,3.661,3.66,3.66,5
20121001|2012-09-09 23:30,10,3.67,3.67,3.67,3.67,1
20121001|2012-09-10 00:30,10,3.6665,3.6665,3.6645,3.6645,2
20121001|2012-09-10 02:00,10,3.68,3.69,3.68,3.69,3
20121001|2012-09-10 02:30,10,3.688,3.688,3.688,3.688,2
20121001|2012-09-10 03:00,10,3.693,3.6965,3.693,3.6965,4
20121001|2012-09-10 03:30,10,3.6965,3.705,3.6965,3.704,5
20121001|2012-09-10 04:30,10,3.707,3.707,3.707,3.707,1
20121001|2012-09-10 06:00,10,3.6935,3.694,3.6935,3.694,2
20121001|2012-09-10 06:30,10,3.686,3.686,3.677,3.677,12
20121001|2012-09-10 07:00,10,3.688,3.688,3.688,3.688,2
20121001|2012-09-10 07:30,10,3.7005,3.702,3.7005,3.701,4
20121001|2012-09-10 08:00,10,3.692,3.7025,3.692,3.7,40
20121001|2012-09-10 09:00,10,3.7,3.7,3.7,3.7,3
20121001|2012-09-10 10:00,10,3.706,3.706,3.706,3.706,1
20121001|2012-09-10 10:30,10,3.6925,3.6925,3.6925,3.6925,1
20121001|2012-09-10 11:30,10,3.699,3.699,3.699,3.699,1
20121001|2012-09-10 12:00,10,3.699,3.7005,3.699,3.7005,2
20121001|2012-09-10 12:30,10,3.7,3.7,3.7,3.7,4
20121001|2012-09-10 13:00,10,3.6975,3.698,3.6975,3.698,2
20121001|2012-09-10 13:30,10,3.6955,3.6955,3.693,3.6935,3
20121001|2012-09-10 14:00,10,3.6875,3.6875,3.6875,3.6875,1
20121001|2012-09-10 14:30,10,3.6835,3.6835,3.6835,3.6835,1
20121001|2012-09-10 17:30,11,3.6795,3.6795,3.6795,3.6795,2
20121001|2012-09-10 20:00,11,3.675,3.675,3.665,3.665,2
20121001|2012-09-10 21:30,11,3.6655,3.6655,3.6655,3.6655,1
20121001|2012-09-10 22:30,11,3.675,3.675,3.675,3.675,1
20121001|2012-09-10 23:00,11,3.6725,3.6725,3.6725,3.6725,2
20121001|2012-09-10 23:30,11,3.6755,3.6755,3.667,3.667,3
20121001|2012-09-11 01:30,11,3.689,3.689,3.689,3.689,3
20121001|2012-09-11 03:00,11,3.6975,3.6975,3.6975,3.6975,1
20121001|2012-09-11 07:00,11,3.7035,3.7035,3.7025,3.7025,2
20121001|2012-09-11 07:30,11,3.708,3.708,3.708,3.708,1
20121001|2012-09-11 08:00,11,3.711,3.7165,3.711,3.715,7
20121001|2012-09-11 08:30,11,3.7155,3.7155,3.711,3.711,3
20121001|2012-09-11 09:00,11,3.715,3.7225,3.7125,3.7125,12
20121001|2012-09-11 09:30,11,3.71,3.7105,3.707,3.707,6
20121001|2012-09-11 10:00,11,3.706,3.706,3.7055,3.7055,4
20121001|2012-09-11 10:30,11,3.7085,3.7085,3.6985,3.6985,2
20121001|2012-09-11 11:30,11,3.7095,3.711,3.7095,3.711,3
20121001|2012-09-11 12:30,11,3.708,3.708,3.708,3.708,1
20121001|2012-09-11 13:00,11,3.7055,3.707,3.7055,3.707,3
20121001|2012-09-11 13:30,11,3.7045,3.7045,3.7,3.703,6
20121001|2012-09-11 14:00,11,3.6995,3.7015,3.698,3.698,6
20121001|2012-09-11 14:30,11,3.703,3.704,3.703,3.704,4
20121001|2012-09-11 15:30,11,3.7005,3.7005,3.7005,3.7005,1
20121001|2012-09-11 17:00,12,3.6975,3.6975,3.6975,3.6975,2
20121001|2012-09-11 19:30,12,3.7005,3.7005,3.7005,3.7005,2
20121001|2012-09-11 20:00,12,3.7075,3.7075,3.7075,3.7075,2
20121001|2012-09-11 20:30,12,3.71,3.71,3.71,3.71,6
20121001|2012-09-11 21:00,12,3.7075,3.7075,3.7075,3.7075,3
20121001|2012-09-12 00:00,12,3.71,3.7135,3.71,3.7135,2
20121001|2012-09-12 00:30,12,3.7115,3.7115,3.7115,3.7115,8
20121001|2012-09-12 01:00,12,3.7,3.7,3.7,3.7,3
20121001|2012-09-12 01:30,12,3.7115,3.7115,3.7115,3.7115,1
20121001|2012-09-12 02:00,12,3.71,3.71,3.71,3.71,1
20121001|2012-09-12 03:00,12,3.708,3.708,3.708,3.708,1
20121001|2012-09-12 04:00,12,3.737,3.737,3.737,3.737,2
20121001|2012-09-12 05:30,12,3.7295,3.73,3.7295,3.73,3
20121001|2012-09-12 06:30,12,3.716,3.716,3.711,3.7125,8
20121001|2012-09-12 07:30,12,3.717,3.717,3.699,3.703,9
20121001|2012-09-12 08:30,12,3.7055,3.71,3.7025,3.7025,13
20121001|2012-09-12 09:00,12,3.707,3.707,3.704,3.704,3
20121001|2012-09-12 09:30,12,3.692,3.6955,3.681,3.6955,4
20121001|2012-09-12 10:00,12,3.7015,3.703,3.7,3.703,5
20121001|2012-09-12 10:30,12,3.706,3.709,3.706,3.709,3
20121001|2012-09-12 11:30,12,3.7055,3.7055,3.7055,3.7055,1
20121001|2012-09-12 12:00,12,3.705,3.706,3.705,3.706,5
20121001|2012-09-12 12:30,12,3.7065,3.7065,3.706,3.706,6
20121001|2012-09-12 13:30,12,3.708,3.708,3.705,3.705,3
20121001|2012-09-12 14:00,12,3.705,3.705,3.698,3.698,9
20121001|2012-09-12 14:30,12,3.701,3.705,3.701,3.705,2
20121001|2012-09-12 15:30,12,3.7055,3.7055,3.7055,3.7055,1
20121001|2012-09-12 23:30,13,3.711,3.711,3.711,3.711,1
20121001|2012-09-13 01:30,13,3.7025,3.7025,3.6955,3.6955,3
20121001|2012-09-13 02:30,13,3.6965,3.6965,3.6965,3.6965,1
20121001|2012-09-13 05:30,13,3.7075,3.7075,3.6985,3.701,52
20121001|2012-09-13 06:00,13,3.6975,3.701,3.6965,3.6965,38
20121001|2012-09-13 06:30,13,3.694,3.694,3.6875,3.6925,16
20121001|2012-09-13 07:00,13,3.692,3.6975,3.6905,3.6965,19
20121001|2012-09-13 07:30,13,3.6935,3.6985,3.6935,3.6975,29
20121001|2012-09-13 08:00,13,3.6985,3.7025,3.6965,3.7025,9
20121001|2012-09-13 08:30,13,3.7,3.7015,3.7,3.7015,4
20121001|2012-09-13 09:00,13,3.703,3.7035,3.703,3.7035,5
20121001|2012-09-13 09:30,13,3.706,3.712,3.706,3.711,9
20121001|2012-09-13 10:00,13,3.7095,3.7095,3.7095,3.7095,2
20121001|2012-09-13 11:00,13,3.691,3.691,3.6745,3.687,15
20121001|2012-09-13 11:30,13,3.717,3.727,3.709,3.724,23
20121001|2012-09-13 12:00,13,3.7295,3.757,3.7295,3.757,24
20121001|2012-09-13 13:30,13,3.747,3.755,3.747,3.75,11
20121001|2012-09-13 14:30,13,3.7555,3.7555,3.7505,3.7505,4
20121001|2012-09-13 17:00,14,3.7505,3.7505,3.748,3.748,4
20121001|2012-09-13 18:30,14,3.748,3.748,3.748,3.748,1
20121001|2012-09-13 19:30,14,3.777,3.79,3.777,3.79,9
20121001|2012-09-13 20:00,14,3.81,3.81,3.8,3.8,10
20121001|2012-09-13 21:00,14,3.8015,3.8015,3.7995,3.7995,2
20121001|2012-09-13 22:00,14,3.801,3.801,3.801,3.801,5
20121001|2012-09-13 23:30,14,3.8085,3.813,3.805,3.813,17
20121001|2012-09-14 00:00,14,3.8135,3.8165,3.8135,3.8165,3
20121001|2012-09-14 01:30,14,3.825,3.825,3.825,3.825,1
20121001|2012-09-14 02:00,14,3.829,3.829,3.829,3.829,1
20121001|2012-09-14 02:30,14,3.8125,3.8125,3.8125,3.8125,1
20121001|2012-09-14 03:00,14,3.814,3.814,3.814,3.814,1
20121001|2012-09-14 03:30,14,3.8255,3.8255,3.825,3.825,2
20121001|2012-09-14 04:00,14,3.8395,3.8395,3.8395,3.8395,1
20121001|2012-09-14 05:00,14,3.839,3.8455,3.839,3.8455,2
20121001|2012-09-14 05:30,14,3.842,3.842,3.842,3.842,1
20121001|2012-09-14 06:00,14,3.837,3.837,3.837,3.837,1
20121001|2012-09-14 07:00,14,3.84,3.845,3.84,3.845,6
20121001|2012-09-14 07:30,14,3.844,3.8445,3.8325,3.8365,12
20121001|2012-09-14 08:00,14,3.8335,3.8375,3.8335,3.8375,4
20121001|2012-09-14 08:30,14,3.8445,3.8445,3.8445,3.8445,3
20121001|2012-09-14 09:00,14,3.8415,3.8475,3.8415,3.8475,2
20121001|2012-09-14 09:30,14,3.839,3.839,3.839,3.839,2
20121001|2012-09-14 10:00,14,3.844,3.844,3.842,3.842,5
20121001|2012-09-14 10:30,14,3.8365,3.8365,3.8365,3.8365,2
20121001|2012-09-14 11:00,14,3.849,3.849,3.849,3.849,1
20121001|2012-09-14 12:00,14,3.8415,3.8415,3.841,3.841,5
20121001|2012-09-14 12:30,14,3.8435,3.8445,3.8435,3.8445,6
20121001|2012-09-14 13:00,14,3.845,3.845,3.845,3.845,1
20121001|2012-09-14 14:00,14,3.847,3.8475,3.847,3.8475,2
20121001|2012-09-14 14:30,14,3.8365,3.8365,3.831,3.831,5
20121001|2012-09-14 16:00,14,3.8325,3.8325,3.8325,3.8325,1
20121001|2012-09-16 17:30,17,3.837,3.837,3.837,3.837,2
20121001|2012-09-16 19:30,17,3.8385,3.8385,3.8385,3.8385,1
20121001|2012-09-16 20:30,17,3.829,3.829,3.829,3.829,1
20121001|2012-09-16 21:30,17,3.8285,3.8285,3.8285,3.8285,1
20121001|2012-09-17 00:30,17,3.816,3.816,3.816,3.816,1
20121001|2012-09-17 03:00,17,3.812,3.812,3.812,3.812,1
20121001|2012-09-17 03:30,17,3.82,3.82,3.82,3.82,1
20121001|2012-09-17 06:30,17,3.809,3.809,3.807,3.807,3
20121001|2012-09-17 07:00,17,3.808,3.808,3.808,3.808,4
20121001|2012-09-17 07:30,17,3.824,3.824,3.824,3.824,1
20121001|2012-09-17 08:00,17,3.817,3.817,3.8145,3.8145,12
20121001|2012-09-17 08:30,17,3.817,3.818,3.817,3.818,3
20121001|2012-09-17 09:00,17,3.815,3.815,3.814,3.814,7
20121001|2012-09-17 09:30,17,3.805,3.805,3.805,3.805,1
20121001|2012-09-17 10:00,17,3.8085,3.8085,3.8085,3.8085,2
20121001|2012-09-17 10:30,17,3.8,3.8,3.8,3.8,1
20121001|2012-09-17 11:00,17,3.7975,3.7975,3.7975,3.7975,2
20121001|2012-09-17 11:30,17,3.7975,3.8035,3.7965,3.8035,8
20121001|2012-09-17 12:00,17,3.804,3.804,3.8015,3.8015,4
20121001|2012-09-17 12:30,17,3.79,3.791,3.79,3.791,2
20121001|2012-09-17 13:00,17,3.766,3.773,3.766,3.773,8
20121001|2012-09-17 13:30,17,3.76,3.762,3.745,3.762,12
20121001|2012-09-17 14:00,17,3.754,3.754,3.753,3.753,3
20121001|2012-09-17 16:00,17,3.771,3.771,3.771,3.771,2
20121001|2012-09-17 17:00,18,3.771,3.772,3.771,3.772,11
20121001|2012-09-17 18:00,18,3.7725,3.7725,3.7725,3.7725,1
20121001|2012-09-17 18:30,18,3.777,3.777,3.777,3.777,1
20121001|2012-09-17 20:00,18,3.7715,3.7715,3.7715,3.7715,1
20121001|2012-09-17 22:00,18,3.79,3.79,3.79,3.79,2
20121001|2012-09-17 22:30,18,3.79,3.79,3.79,3.79,1
20121001|2012-09-18 00:30,18,3.787,3.787,3.787,3.787,2
20121001|2012-09-18 02:00,18,3.767,3.767,3.767,3.767,1
20121001|2012-09-18 02:30,18,3.765,3.765,3.762,3.765,3
20121001|2012-09-18 03:00,18,3.7685,3.7685,3.7685,3.7685,2
20121001|2012-09-18 04:00,18,3.7625,3.763,3.7615,3.763,3
20121001|2012-09-18 04:30,18,3.7605,3.7605,3.7605,3.7605,1
20121001|2012-09-18 05:30,18,3.772,3.772,3.772,3.772,1
20121001|2012-09-18 06:00,18,3.772,3.772,3.771,3.771,11
20121001|2012-09-18 06:30,18,3.7675,3.7675,3.7675,3.7675,8
20121001|2012-09-18 07:00,18,3.769,3.7705,3.769,3.7705,19
20121001|2012-09-18 08:00,18,3.7765,3.7765,3.7765,3.7765,1
20121001|2012-09-18 08:30,18,3.773,3.774,3.77,3.772,16
20121001|2012-09-18 09:00,18,3.78,3.788,3.78,3.788,45
20121001|2012-09-18 09:30,18,3.805,3.805,3.7925,3.797,55
20121001|2012-09-18 10:00,18,3.798,3.801,3.797,3.801,13
20121001|2012-09-18 10:30,18,3.8025,3.8025,3.794,3.794,10
20121001|2012-09-18 11:00,18,3.792,3.792,3.792,3.792,1
20121001|2012-09-18 11:30,18,3.795,3.7955,3.795,3.7955,8
20121001|2012-09-18 12:00,18,3.7935,3.7935,3.7915,3.7915,5
20121001|2012-09-18 12:30,18,3.793,3.793,3.792,3.792,3
20121001|2012-09-18 13:30,18,3.7915,3.792,3.789,3.789,4
20121001|2012-09-18 15:30,18,3.7995,3.7995,3.7995,3.7995,1
20121001|2012-09-18 16:00,18,3.8,3.8,3.8,3.8,1
20121001|2012-09-18 17:30,19,3.796,3.796,3.796,3.796,2
20121001|2012-09-18 19:30,19,3.798,3.798,3.798,3.798,1
20121001|2012-09-18 21:00,19,3.7985,3.7985,3.7985,3.7985,3
20121001|2012-09-18 22:30,19,3.8055,3.8055,3.8055,3.8055,1
20121001|2012-09-19 00:30,19,3.829,3.829,3.829,3.829,1
20121001|2012-09-19 01:00,19,3.822,3.822,3.822,3.822,1
20121001|2012-09-19 01:30,19,3.8415,3.8415,3.8415,3.8415,1
20121001|2012-09-19 02:00,19,3.844,3.844,3.8345,3.8345,2
20121001|2012-09-19 02:30,19,3.8395,3.8395,3.8395,3.8395,1
20121001|2012-09-19 03:30,19,3.8265,3.8265,3.8265,3.8265,1
20121001|2012-09-19 05:00,19,3.82,3.82,3.8185,3.82,5
20121001|2012-09-19 06:00,19,3.808,3.808,3.807,3.807,2
20121001|2012-09-19 07:00,19,3.807,3.815,3.807,3.815,12
20121001|2012-09-19 07:30,19,3.8135,3.8135,3.8135,3.8135,57
20121001|2012-09-19 08:30,19,3.817,3.817,3.8,3.805,5
20121001|2012-09-19 09:00,19,3.8095,3.816,3.8095,3.812,4
20121001|2012-09-19 09:30,19,3.801,3.8015,3.801,3.8015,3
20121001|2012-09-19 10:00,19,3.803,3.803,3.803,3.803,1
20121001|2012-09-19 10:30,19,3.8075,3.8095,3.807,3.8095,3
20121001|2012-09-19 11:00,19,3.812,3.812,3.812,3.812,1
20121001|2012-09-19 11:30,19,3.8155,3.8175,3.8155,3.8175,3
20121001|2012-09-19 12:00,19,3.819,3.819,3.812,3.812,3
20121001|2012-09-19 12:30,19,3.811,3.813,3.811,3.8125,13
20121001|2012-09-19 13:00,19,3.8125,3.814,3.8125,3.8135,18
20121001|2012-09-19 13:30,19,3.813,3.813,3.8125,3.8125,12
20121001|2012-09-19 14:00,19,3.8125,3.8135,3.8125,3.8135,8
20121001|2012-09-19 14:30,19,3.81,3.81,3.81,3.81,1
20121001|2012-09-19 15:00,19,3.8075,3.8075,3.8075,3.8075,2
20121001|2012-09-19 15:30,19,3.807,3.807,3.807,3.807,1
20121001|2012-09-19 18:00,20,3.809,3.809,3.809,3.809,1
20121001|2012-09-19 20:00,20,3.8125,3.8145,3.8125,3.8145,33
20121001|2012-09-19 21:00,20,3.791,3.791,3.791,3.791,1
20121001|2012-09-19 21:30,20,3.787,3.787,3.787,3.787,1
20121001|2012-09-19 22:00,20,3.7865,3.7865,3.7865,3.7865,1
20121001|2012-09-19 22:30,20,3.786,3.786,3.7665,3.7665,3
20121001|2012-09-20 02:00,20,3.753,3.754,3.753,3.754,2
20121001|2012-09-20 02:30,20,3.761,3.761,3.761,3.761,1
20121001|2012-09-20 03:00,20,3.7635,3.7635,3.7635,3.7635,2
20121001|2012-09-20 04:30,20,3.7435,3.7435,3.7425,3.7425,3
20121001|2012-09-20 05:00,20,3.752,3.752,3.7515,3.7515,7
20121001|2012-09-20 06:00,20,3.75,3.75,3.75,3.75,3
20121001|2012-09-20 07:00,20,3.7495,3.761,3.7495,3.761,8
20121001|2012-09-20 07:30,20,3.755,3.755,3.754,3.754,2
20121001|2012-09-20 08:00,20,3.7565,3.7565,3.7565,3.7565,2
20121001|2012-09-20 08:30,20,3.754,3.754,3.754,3.754,2
20121001|2012-09-20 09:00,20,3.76,3.774,3.76,3.7725,22
20121001|2012-09-20 09:30,20,3.7765,3.7765,3.7765,3.7765,1
20121001|2012-09-20 10:30,20,3.7765,3.7795,3.7765,3.7795,3
20121001|2012-09-20 11:30,20,3.765,3.765,3.765,3.765,2
20121001|2012-09-20 12:00,20,3.765,3.7685,3.765,3.7685,4
20121001|2012-09-20 12:30,20,3.7705,3.7705,3.7705,3.7705,2
20121001|2012-09-20 13:30,20,3.778,3.778,3.778,3.778,2
20121001|2012-09-20 14:30,20,3.78,3.78,3.78,3.78,2
20121001|2012-09-20 17:00,21,3.7805,3.7805,3.7805,3.7805,4
20121001|2012-09-20 19:00,21,3.7875,3.7905,3.7875,3.7905,2
20121001|2012-09-20 21:00,21,3.804,3.804,3.804,3.804,1
20121001|2012-09-20 21:30,21,3.796,3.796,3.796,3.796,4
20121001|2012-09-21 00:00,21,3.808,3.808,3.808,3.808,1
20121001|2012-09-21 00:30,21,3.8075,3.8075,3.8045,3.8045,3
20121001|2012-09-21 02:00,21,3.8125,3.8125,3.8125,3.8125,17
20121001|2012-09-21 03:00,21,3.798,3.798,3.798,3.798,1
20121001|2012-09-21 05:30,21,3.7955,3.7955,3.7955,3.7955,3
20121001|2012-09-21 06:30,21,3.786,3.786,3.786,3.786,1
20121001|2012-09-21 07:00,21,3.78,3.8,3.78,3.8,10
20121001|2012-09-21 07:30,21,3.7985,3.8,3.7985,3.8,16
20121001|2012-09-21 08:00,21,3.801,3.803,3.7995,3.7995,3
20121001|2012-09-21 08:30,21,3.8005,3.8005,3.79,3.7925,9
20121001|2012-09-21 09:00,21,3.8,3.805,3.8,3.805,4
20121001|2012-09-21 09:30,21,3.8125,3.813,3.79,3.7905,17
20121001|2012-09-21 10:00,21,3.792,3.792,3.785,3.785,12
20121001|2012-09-21 10:30,21,3.785,3.7905,3.785,3.7905,4
20121001|2012-09-21 11:30,21,3.795,3.795,3.795,3.795,5
20121001|2012-09-21 12:00,21,3.7925,3.7925,3.7925,3.7925,3
20121001|2012-09-21 12:30,21,3.79,3.79,3.79,3.79,3
20121001|2012-09-21 13:00,21,3.7905,3.7905,3.7905,3.7905,3
20121001|2012-09-21 13:30,21,3.7855,3.7855,3.7855,3.7855,1
20121001|2012-09-21 15:00,21,3.779,3.779,3.779,3.779,2
20121001|2012-09-21 15:30,21,3.7775,3.7795,3.7775,3.7795,2
20121001|2012-09-23 17:00,24,3.7805,3.784,3.777,3.777,7
20121001|2012-09-23 18:30,24,3.774,3.774,3.7735,3.774,5
20121001|2012-09-23 19:00,24,3.7695,3.7695,3.7695,3.7695,2
20121001|2012-09-23 20:00,24,3.7525,3.7525,3.7515,3.7515,8
20121001|2012-09-23 20:30,24,3.74,3.74,3.74,3.74,2
20121001|2012-09-23 21:30,24,3.746,3.746,3.746,3.746,1
20121001|2012-09-24 01:30,24,3.755,3.7555,3.755,3.7555,3
20121001|2012-09-24 03:00,24,3.7465,3.7465,3.7465,3.7465,2
20121001|2012-09-24 06:00,24,3.725,3.725,3.7235,3.725,5
20121001|2012-09-24 06:30,24,3.732,3.732,3.724,3.724,2
20121001|2012-09-24 07:30,24,3.734,3.7345,3.731,3.7345,9
20121001|2012-09-24 08:00,24,3.7355,3.739,3.7355,3.739,3
20121001|2012-09-24 08:30,24,3.739,3.747,3.739,3.741,6
20121001|2012-09-24 09:00,24,3.744,3.7465,3.744,3.7465,2
20121001|2012-09-24 10:00,24,3.75,3.75,3.7455,3.7455,5
20121001|2012-09-24 10:30,24,3.7415,3.7415,3.7415,3.7415,4
20121001|2012-09-24 11:00,24,3.74,3.74,3.74,3.74,1
20121001|2012-09-24 11:30,24,3.7395,3.74,3.7375,3.7375,41
20121001|2012-09-24 12:00,24,3.737,3.737,3.737,3.737,2
20121001|2012-09-24 13:00,24,3.742,3.7425,3.742,3.7425,3
20121001|2012-09-24 20:00,25,3.762,3.762,3.762,3.762,20
20121001|2012-09-24 20:30,25,3.76,3.76,3.76,3.76,2
20121001|2012-09-25 00:30,25,3.75,3.7525,3.747,3.7525,4
20121001|2012-09-25 02:00,25,3.762,3.762,3.762,3.762,1
20121001|2012-09-25 04:30,25,3.759,3.759,3.759,3.759,1
20121001|2012-09-25 05:00,25,3.7525,3.7525,3.7525,3.7525,1
20121001|2012-09-25 06:00,25,3.76,3.76,3.76,3.76,2
20121001|2012-09-25 07:30,25,3.765,3.765,3.765,3.765,1
20121001|2012-09-25 08:00,25,3.7595,3.7595,3.7575,3.7575,3
20121001|2012-09-25 08:30,25,3.758,3.758,3.754,3.754,10
20121001|2012-09-25 09:00,25,3.759,3.7605,3.759,3.7605,3
20121001|2012-09-25 10:30,25,3.7825,3.7825,3.7775,3.7775,10
20121001|2012-09-25 11:30,25,3.7595,3.7615,3.7595,3.7615,5
20121001|2012-09-25 12:00,25,3.761,3.761,3.761,3.761,1
20121001|2012-09-25 12:30,25,3.766,3.766,3.765,3.765,10
20121001|2012-09-25 13:30,25,3.7535,3.7545,3.7535,3.754,3
20121001|2012-09-25 14:00,25,3.739,3.7455,3.739,3.7455,3
20121001|2012-09-25 14:30,25,3.749,3.749,3.7395,3.7415,6
20121001|2012-09-25 15:00,25,3.743,3.743,3.743,3.743,1
20121001|2012-09-25 17:30,26,3.743,3.743,3.743,3.743,1
20121001|2012-09-25 18:00,26,3.743,3.743,3.743,3.743,3
20121001|2012-09-25 18:30,26,3.743,3.743,3.743,3.743,1
20121001|2012-09-25 20:00,26,3.749,3.749,3.749,3.749,1
20121001|2012-09-25 23:00,26,3.7475,3.748,3.7475,3.748,2
20121001|2012-09-25 23:30,26,3.7405,3.7405,3.7405,3.7405,4
20121001|2012-09-26 02:00,26,3.742,3.742,3.742,3.742,2
20121001|2012-09-26 02:30,26,3.7415,3.7415,3.738,3.738,6
20121001|2012-09-26 03:00,26,3.737,3.737,3.732,3.732,6
20121001|2012-09-26 05:30,26,3.726,3.726,3.726,3.726,1
20121001|2012-09-26 06:00,26,3.7275,3.728,3.7275,3.7275,7
20121001|2012-09-26 06:30,26,3.714,3.714,3.714,3.714,8
20121001|2012-09-26 07:00,26,3.7065,3.7065,3.7065,3.7065,1
20121001|2012-09-26 07:30,26,3.7135,3.714,3.713,3.714,10
20121001|2012-09-26 08:00,26,3.7185,3.719,3.7185,3.719,5
20121001|2012-09-26 08:30,26,3.708,3.708,3.7055,3.706,11
20121001|2012-09-26 09:30,26,3.709,3.709,3.687,3.687,9
20121001|2012-09-26 10:00,26,3.687,3.6965,3.687,3.6965,4
20121001|2012-09-26 10:30,26,3.703,3.703,3.703,3.703,1
20121001|2012-09-26 11:00,26,3.713,3.713,3.708,3.709,7
20121001|2012-09-26 11:30,26,3.714,3.714,3.714,3.714,5
20121001|2012-09-26 12:30,26,3.7195,3.7195,3.7195,3.7195,1
20121001|2012-09-26 14:00,26,3.7115,3.717,3.7115,3.717,9
20121001|2012-09-26 14:30,26,3.716,3.716,3.716,3.716,2
20121001|2012-09-26 21:30,27,3.716,3.716,3.716,3.716,2
20121001|2012-09-27 01:30,27,3.7345,3.7345,3.7345,3.7345,1
20121001|2012-09-27 06:00,27,3.7275,3.7275,3.7275,3.7275,13
20121001|2012-09-27 07:30,27,3.743,3.743,3.74,3.74,2
20121001|2012-09-27 08:30,27,3.726,3.726,3.725,3.725,8
20121001|2012-09-27 09:30,27,3.7155,3.7155,3.7155,3.7155,3
20121001|2012-09-27 10:30,27,3.714,3.74,3.714,3.74,51
20121001|2012-09-27 11:30,27,3.75,3.75,3.75,3.75,2
20121001|2012-09-27 12:00,27,3.7455,3.7455,3.7455,3.7455,2
20121001|2012-09-27 13:00,27,3.7515,3.7515,3.7515,3.7515,8
20121001|2012-09-27 14:00,27,3.747,3.748,3.747,3.747,6
20121001|2012-09-27 14:30,27,3.7485,3.7485,3.7485,3.7485,8
20121001|2012-09-27 17:30,28,3.7485,3.7485,3.7485,3.7485,6
20121001|2012-09-27 18:30,28,3.7455,3.7455,3.7455,3.7455,2
20121001|2012-09-28 04:00,28,3.77,3.77,3.77,3.77,1
20121001|2012-09-28 06:30,28,3.766,3.766,3.766,3.766,1
20121001|2012-09-28 07:00,28,3.7575,3.7575,3.7575,3.7575,1
20121001|2012-09-28 07:30,28,3.7645,3.7675,3.7645,3.7675,68
20121001|2012-09-28 08:00,28,3.7665,3.77,3.766,3.7665,21
20121001|2012-09-28 08:30,28,3.766,3.7695,3.7595,3.7595,14
20121001|2012-09-28 09:00,28,3.7645,3.7645,3.76,3.76,10
20121001|2012-09-28 09:30,28,3.766,3.766,3.766,3.766,1
20121001|2012-09-28 10:00,28,3.766,3.7685,3.766,3.768,10
20121001|2012-09-28 10:30,28,3.765,3.765,3.765,3.765,8
20121001|2012-09-28 11:00,28,3.763,3.763,3.762,3.762,3
20121001|2012-09-28 11:30,28,3.7725,3.7725,3.7725,3.7725,1
20121001|2012-09-28 12:00,28,3.765,3.765,3.7635,3.7635,8
20121001|2012-09-28 13:00,28,3.7655,3.766,3.7655,3.766,2
20121001|2012-09-28 13:30,28,3.7655,3.7655,3.7655,3.7655,2
20121001|2012-09-28 15:30,28,3.767,3.768,3.767,3.768,16
20121001|2012-09-28 16:00,28,3.77,3.7725,3.7645,3.7645,12
20121001|2012-10-01 02:30,1,3.753,3.753,3.753,3.753,1
20121001|2012-10-01 07:30,1,3.7825,3.8045,3.7825,3.8045,21
20121001|2012-10-01 08:30,1,3.8015,3.8015,3.8015,3.8015,4
20121001|2012-10-01 09:00,1,3.8085,3.8085,3.7975,3.7975,2
20121001|2012-10-01 09:30,1,3.796,3.796,3.796,3.796,10
20121001|2012-10-01 11:00,1,3.7885,3.7885,3.788,3.788,2
20121001|2012-10-01 11:30,1,3.788,3.791,3.788,3.791,2
20121001|2012-10-01 12:30,1,3.7955,3.797,3.7955,3.797,2
20121001|2012-10-01 13:00,1,3.7925,3.7925,3.7925,3.7925,2
20121001|2012-10-01 13:30,1,3.7895,3.7895,3.7895,3.7895,2
20121001|2012-10-01 14:00,1,3.7855,3.7855,3.7855,3.7855,1
20121001|2012-10-01 16:00,1,3.7855,3.7855,3.7855,3.7855,6
20121001|2012-10-01 19:00,2,3.7925,3.7925,3.7925,3.7925,3
20121001|2012-10-02 07:00,2,3.826,3.826,3.826,3.826,1
20121001|2012-10-02 07:30,2,3.8225,3.8225,3.8225,3.8225,2
20121001|2012-10-02 08:30,2,3.809,3.81,3.809,3.81,4
20121001|2012-10-02 09:00,2,3.79,3.8005,3.79,3.8005,10
20121001|2012-10-02 10:30,2,3.81,3.81,3.8095,3.8095,2
20121001|2012-10-02 11:00,2,3.803,3.803,3.803,3.803,2
20121001|2012-10-02 12:00,2,3.8055,3.8055,3.804,3.804,6
20121001|2012-10-02 14:00,2,3.7945,3.7945,3.7945,3.7945,1
20121001|2012-10-02 15:30,2,3.803,3.803,3.803,3.803,6
20121001|2012-10-03 03:00,3,3.7895,3.7895,3.7895,3.7895,1
20121001|2012-10-03 06:30,3,3.784,3.784,3.784,3.784,6
20121001|2012-10-03 07:00,3,3.781,3.781,3.781,3.781,1
20121001|2012-10-03 07:30,3,3.788,3.788,3.7815,3.7815,2
20121001|2012-10-03 08:30,3,3.785,3.785,3.776,3.776,15
20121001|2012-10-03 09:00,3,3.77,3.7835,3.77,3.7835,6
20121001|2012-10-03 09:30,3,3.7785,3.7785,3.7785,3.7785,1
20121001|2012-10-03 12:00,3,3.794,3.794,3.794,3.794,2
20121001|2012-10-03 12:30,3,3.792,3.792,3.788,3.788,7
20121001|2012-10-03 13:00,3,3.788,3.788,3.786,3.786,2
20121001|2012-10-03 13:30,3,3.779,3.779,3.779,3.779,3
20121001|2012-10-03 14:00,3,3.7755,3.777,3.775,3.777,6
20121001|2012-10-03 16:00,3,3.779,3.779,3.779,3.779,3
20121001|2012-10-03 19:00,4,3.788,3.788,3.788,3.788,3
20121001|2012-10-04 09:30,4,3.8,3.8,3.8,3.8,1
20121001|2012-10-04 10:00,4,3.7875,3.7875,3.784,3.784,10
20121001|2012-10-04 11:30,4,3.7935,3.7935,3.7925,3.7925,3
20121001|2012-10-04 12:30,4,3.8,3.8,3.8,3.8,1
20121001|2012-10-05 03:00,5,3.785,3.785,3.785,3.785,1
20121001|2012-10-05 08:00,5,3.814,3.815,3.814,3.815,6
20121001|2012-10-05 09:00,5,3.805,3.805,3.805,3.805,1
20121001|2012-10-05 10:30,5,3.788,3.788,3.788,3.788,2
20121001|2012-10-05 11:00,5,3.785,3.786,3.785,3.785,7
20121001|2012-10-05 12:00,5,3.7845,3.7845,3.7815,3.7815,4
20121001|2012-10-05 12:30,5,3.774,3.7745,3.774,3.7745,8
20121001|2012-10-05 14:30,5,3.767,3.767,3.767,3.767,1
20121001|2012-10-07 18:00,8,3.761,3.761,3.761,3.761,2
20121001|2012-10-08 05:30,8,3.7235,3.7235,3.7235,3.7235,1
20121001|2012-10-08 08:00,8,3.7235,3.726,3.7235,3.726,3
20121001|2012-10-08 08:30,8,3.7245,3.7245,3.7245,3.7245,5
20121001|2012-10-08 09:00,8,3.7245,3.7245,3.7245,3.7245,1
20121001|2012-10-08 10:30,8,3.7285,3.7285,3.7285,3.7285,5
20121001|2012-10-08 11:00,8,3.729,3.729,3.729,3.729,1
20121001|2012-10-08 12:30,8,3.732,3.7325,3.732,3.7325,2
20121001|2012-10-08 13:00,8,3.7315,3.7315,3.731,3.731,2
20121001|2012-10-08 13:30,8,3.737,3.7375,3.736,3.736,16
20121001|2012-10-08 14:30,8,3.737,3.737,3.737,3.737,1
20121001|2012-10-08 17:00,9,3.73,3.73,3.73,3.73,1
20121001|2012-10-08 18:00,9,3.7365,3.7365,3.7365,3.7365,2
20121001|2012-10-08 20:30,9,3.7525,3.7525,3.7525,3.7525,1
20121001|2012-10-09 02:30,9,3.7235,3.7235,3.7235,3.7235,1
20121001|2012-10-09 06:30,9,3.7405,3.7405,3.7405,3.7405,6
20121001|2012-10-09 09:00,9,3.7465,3.7465,3.7415,3.7415,3
20121001|2012-10-09 09:30,9,3.7325,3.733,3.7325,3.733,3
20121001|2012-10-09 10:00,9,3.7265,3.7265,3.7185,3.722,23
20121001|2012-10-09 10:30,9,3.723,3.724,3.723,3.724,2
20121001|2012-10-09 13:00,9,3.7295,3.7295,3.7295,3.7295,1
20121001|2012-10-10 02:30,10,3.71,3.716,3.71,3.716,11
20121001|2012-10-10 03:00,10,3.7225,3.723,3.722,3.722,9
20121001|2012-10-10 03:30,10,3.722,3.722,3.718,3.718,5
20121001|2012-10-10 04:00,10,3.719,3.719,3.719,3.719,5
20121001|2012-10-10 04:30,10,3.711,3.711,3.709,3.709,2
20121001|2012-10-10 06:30,10,3.7195,3.725,3.7195,3.725,7
20121001|2012-10-10 07:00,10,3.73,3.73,3.73,3.73,6
20121001|2012-10-10 08:30,10,3.721,3.722,3.721,3.722,5
20121001|2012-10-10 09:00,10,3.7355,3.737,3.7355,3.737,4
20121001|2012-10-10 11:30,10,3.725,3.725,3.725,3.725,2
20121001|2012-10-10 12:00,10,3.73,3.73,3.73,3.73,1
20121001|2012-10-10 13:00,10,3.7325,3.7325,3.728,3.728,2
20121001|2012-10-10 20:00,11,3.705,3.705,3.705,3.705,1
20121001|2012-10-10 21:00,11,3.7115,3.7115,3.7115,3.7115,2
20121001|2012-10-11 02:30,11,3.74,3.74,3.74,3.74,1
20121001|2012-10-11 06:30,11,3.754,3.754,3.754,3.754,6
20121001|2012-10-11 08:30,11,3.7705,3.7705,3.7705,3.7705,3
20121001|2012-10-11 09:30,11,3.7845,3.7865,3.7845,3.7865,4
20121001|2012-10-11 11:30,11,3.76,3.76,3.76,3.76,1
20121001|2012-10-11 13:00,11,3.756,3.756,3.756,3.756,8
20121001|2012-10-11 15:00,11,3.7565,3.7565,3.7565,3.7565,8
20121001|2012-10-11 22:00,12,3.75,3.75,3.75,3.75,4
20121001|2012-10-12 06:30,12,3.7385,3.74,3.7385,3.74,7
20121001|2012-10-12 08:00,12,3.7265,3.7265,3.7265,3.7265,3
20121001|2012-10-12 08:30,12,3.7285,3.7285,3.7285,3.7285,3
20121001|2012-10-12 09:00,12,3.734,3.734,3.734,3.734,5
20121001|2012-10-12 09:30,12,3.731,3.7315,3.731,3.7315,7
20121001|2012-10-12 10:30,12,3.7165,3.7165,3.7125,3.714,10
20121001|2012-10-12 11:30,12,3.718,3.718,3.718,3.718,22
20121001|2012-10-12 12:00,12,3.7125,3.7125,3.7125,3.7125,1
20121001|2012-10-12 13:00,12,3.709,3.709,3.709,3.709,2
20121001|2012-10-12 13:30,12,3.709,3.709,3.709,3.709,6
20121001|2012-10-12 14:30,12,3.7085,3.7085,3.7085,3.7085,4
20121001|2012-10-12 15:00,12,3.706,3.706,3.704,3.704,10
20121001|2012-10-12 15:30,12,3.7035,3.7035,3.7015,3.7015,20
20121001|2012-10-14 17:00,15,3.69,3.69,3.69,3.69,1
20121001|2012-10-15 04:00,15,3.7035,3.7035,3.7035,3.7035,2
20121001|2012-10-15 06:00,15,3.7125,3.7125,3.7125,3.7125,6
20121001|2012-10-15 08:00,15,3.706,3.706,3.706,3.706,1
20121001|2012-10-15 08:30,15,3.7,3.7,3.6815,3.6815,4
20121001|2012-10-15 09:00,15,3.675,3.675,3.675,3.675,3
20121001|2012-10-15 10:00,15,3.677,3.685,3.677,3.684,23
20121001|2012-10-15 11:00,15,3.6935,3.6935,3.6935,3.6935,4
20121001|2012-10-15 11:30,15,3.705,3.705,3.705,3.705,1
20121001|2012-10-15 12:30,15,3.705,3.705,3.7045,3.7045,5
20121001|2012-10-15 13:00,15,3.7105,3.7105,3.7105,3.7105,1
20121001|2012-10-15 14:00,15,3.711,3.7115,3.711,3.7115,2
20121001|2012-10-15 15:30,15,3.7075,3.7075,3.7075,3.7075,2
20121001|2012-10-15 16:00,15,3.7055,3.7055,3.7055,3.7055,6
20121001|2012-10-16 03:30,16,3.725,3.725,3.7245,3.7245,5
20121001|2012-10-16 08:00,16,3.711,3.711,3.711,3.711,1
20121001|2012-10-16 10:30,16,3.708,3.7085,3.708,3.7085,3
20121001|2012-10-16 11:30,16,3.705,3.705,3.705,3.705,1
20121001|2012-10-16 16:00,16,3.7175,3.7175,3.7175,3.7175,1
20121001|2012-10-16 21:30,17,3.7175,3.7175,3.7175,3.7175,1
20121001|2012-10-17 09:30,17,3.75,3.75,3.746,3.746,2
20121001|2012-10-17 10:00,17,3.7525,3.7525,3.7525,3.7525,1
20121001|2012-10-17 11:30,17,3.754,3.754,3.754,3.754,2
20121001|2012-10-17 13:00,17,3.75,3.75,3.75,3.75,1
20121001|2012-10-18 07:00,18,3.7565,3.7565,3.7565,3.7565,8
20121001|2012-10-18 08:30,18,3.7345,3.7365,3.7345,3.7345,17
20121001|2012-10-18 09:00,18,3.7375,3.7375,3.7375,3.7375,3
20121001|2012-10-18 10:00,18,3.7455,3.7455,3.7455,3.7455,3
20121001|2012-10-18 11:30,18,3.745,3.745,3.745,3.745,3
20121001|2012-10-18 12:00,18,3.7435,3.7435,3.7435,3.7435,5
20121001|2012-10-18 13:30,18,3.7325,3.7325,3.7315,3.7315,8
20121001|2012-10-18 23:30,19,3.7215,3.7215,3.72,3.72,10
20121001|2012-10-19 05:30,19,3.698,3.699,3.698,3.699,13
20121001|2012-10-19 07:00,19,3.69,3.69,3.69,3.69,4
20121001|2012-10-19 07:30,19,3.6975,3.6975,3.6975,3.6975,8
20121001|2012-10-19 08:00,19,3.6995,3.6995,3.6925,3.6925,14
20121001|2012-10-19 09:00,19,3.685,3.685,3.685,3.685,3
20121001|2012-10-19 09:30,19,3.68,3.68,3.68,3.68,4
20121001|2012-10-19 10:30,19,3.6625,3.6625,3.658,3.6585,11
20121001|2012-10-19 11:30,19,3.6545,3.655,3.6545,3.655,5
20121001|2012-10-19 15:30,19,3.64,3.64,3.64,3.64,2
20121001|2012-10-19 16:00,19,3.6415,3.6435,3.6415,3.6435,6
20121001|2012-10-22 08:00,22,3.64,3.64,3.635,3.635,8
20121001|2012-10-22 11:30,22,3.6275,3.6275,3.6275,3.6275,1
20121001|2012-10-22 12:00,22,3.623,3.623,3.623,3.623,6
20121001|2012-10-22 13:00,22,3.6195,3.6195,3.6195,3.6195,1
20121001|2012-10-22 16:00,22,3.6285,3.6285,3.6285,3.6285,4
20121001|2012-10-23 06:00,23,3.5835,3.584,3.581,3.581,6
20121001|2012-10-23 07:00,23,3.582,3.5825,3.582,3.5825,16
20121001|2012-10-23 10:30,23,3.5695,3.5695,3.5695,3.5695,1
20121001|2012-10-23 13:30,23,3.577,3.578,3.5765,3.578,16
20121001|2012-10-23 14:30,23,3.578,3.578,3.578,3.578,4
20121001|2012-10-24 07:30,24,3.584,3.584,3.584,3.584,1
20121001|2012-10-24 09:00,24,3.5625,3.5625,3.5625,3.5625,2
20121001|2012-10-24 10:30,24,3.565,3.565,3.565,3.565,1
20121001|2012-10-24 12:00,24,3.58,3.582,3.58,3.582,2
20121001|2012-10-24 12:30,24,3.582,3.582,3.582,3.582,5
20121001|2012-10-24 13:00,24,3.58,3.58,3.58,3.58,1
20121001|2012-10-25 09:00,25,3.5875,3.5875,3.5875,3.5875,3
20121001|2012-10-25 09:30,25,3.58,3.58,3.58,3.58,3
20121001|2012-10-25 10:30,25,3.555,3.5575,3.555,3.5575,8
20121001|2012-10-26 06:30,26,3.541,3.542,3.541,3.542,6
20121001|2012-10-26 07:00,26,3.55,3.55,3.55,3.55,4
20121001|2012-10-26 08:30,26,3.578,3.5785,3.571,3.571,6
20121001|2012-10-29 08:30,29,3.529,3.529,3.529,3.529,1
20121001|2012-10-29 09:30,29,3.515,3.5175,3.5105,3.5105,14
20121001|2012-10-29 10:00,29,3.5105,3.5175,3.5105,3.515,17
20121001|2012-10-29 11:30,29,3.496,3.5055,3.495,3.495,15
20121101|2011-05-04 11:00,4,4.1665,4.1665,4.1665,4.1665,2
20121101|2011-05-09 00:00,9,4.1,4.1,4.0525,4.0525,2
20121101|2011-05-09 00:30,9,4.0515,4.0515,4.0515,4.0515,1
20121101|2011-05-10 03:30,10,4.1265,4.1265,4.126,4.126,2
20121101|2011-08-09 08:30,9,4.059,4.0715,4.059,4.0715,5
20121101|2011-08-09 13:00,9,3.99,3.99,3.99,3.99,1
20121101|2011-08-18 05:30,18,4.04,4.04,4.04,4.04,2
20121101|2011-08-19 12:30,19,4.051,4.051,4.051,4.051,1
20121101|2011-09-22 05:30,22,3.6,3.6,3.6,3.6,8
20121101|2011-09-22 10:30,22,3.5175,3.5175,3.5175,3.5175,2
20121101|2011-09-23 12:00,23,3.33,3.33,3.33,3.33,2
20121101|2011-09-27 08:30,27,3.499,3.499,3.499,3.499,1
20121101|2011-09-28 13:30,28,3.246,3.246,3.245,3.245,2
20121101|2011-09-28 14:00,28,3.25,3.25,3.2475,3.2475,4
20121101|2011-09-28 14:30,28,3.2305,3.2305,3.2305,3.2305,1
20121101|2011-09-29 09:30,29,3.3005,3.3005,3.3005,3.3005,1
20121101|2011-10-13 17:30,14,3.382,3.382,3.382,3.382,13
20121101|2011-10-18 06:30,18,3.32,3.32,3.32,3.32,2
20121101|2011-10-18 12:30,18,3.411,3.411,3.411,3.411,3
20121101|2011-10-20 07:00,20,3.2,3.2,3.2,3.2,1
20121101|2011-10-20 11:00,20,3.0985,3.0985,3.0985,3.0985,1
20121101|2011-10-31 13:30,31,3.68,3.68,3.68,3.68,1
20121101|2011-11-01 10:00,1,3.5425,3.5425,3.5425,3.5425,1
20121101|2011-11-02 14:30,2,3.6305,3.6305,3.6305,3.6305,1
20121101|2011-11-22 07:00,22,3.384,3.384,3.384,3.384,1
20121101|2011-12-21 08:30,21,3.394,3.394,3.394,3.394,1
20121101|2011-12-22 13:30,22,3.4495,3.4495,3.4495,3.4495,1
20121101|2011-12-26 17:30,27,3.4585,3.4585,3.4585,3.4585,1
20121101|2011-12-27 18:30,28,3.432,3.432,3.4255,3.4255,6
20121101|2012-01-17 09:00,17,3.7405,3.7405,3.7405,3.7405,1
20121101|2012-01-31 12:00,31,3.831,3.831,3.831,3.831,1
20121101|2012-02-02 09:00,2,3.8485,3.8485,3.8485,3.8485,1
20121101|2012-02-09 10:00,9,4.007,4.007,4.007,4.007,1
20121101|2012-02-09 17:00,10,4.0115,4.0115,4.0115,4.0115,1
20121101|2012-02-13 07:00,13,3.927,3.927,3.927,3.927,1
20121101|2012-02-28 09:00,28,3.9435,3.9435,3.9435,3.9435,1
20121101|2012-03-07 11:00,7,3.7925,3.7925,3.7925,3.7925,1
20121101|2012-03-08 08:30,8,3.817,3.817,3.817,3.817,1
20121101|2012-03-09 11:00,9,3.886,3.886,3.886,3.886,1
20121101|2012-03-14 08:00,14,3.883,3.883,3.883,3.883,1
20121101|2012-03-21 11:30,21,3.87,3.87,3.87,3.87,44
20121101|2012-03-22 11:00,22,3.7885,3.7885,3.7885,3.7885,1
20121101|2012-03-28 10:00,28,3.83,3.83,3.83,3.83,1
20121101|2012-03-28 11:30,28,3.8325,3.8325,3.8325,3.8325,1
20121101|2012-04-03 07:00,3,3.9275,3.9275,3.9275,3.9275,2
20121101|2012-04-03 13:30,3,3.916,3.916,3.916,3.916,1
20121101|2012-04-09 09:30,9,3.747,3.747,3.747,3.747,1
20121101|2012-04-10 10:00,10,3.6775,3.6775,3.6775,3.6775,1
20121101|2012-04-10 11:30,10,3.6865,3.6865,3.6865,3.6865,1
20121101|2012-04-10 13:00,10,3.679,3.679,3.679,3.679,2
20121101|2012-04-10 17:00,11,3.6995,3.6995,3.6995,3.6995,2
20121101|2012-04-11 08:00,11,3.6685,3.6685,3.6685,3.6685,1
20121101|2012-04-11 09:30,11,3.6875,3.6875,3.6875,3.6875,2
20121101|2012-04-12 11:00,12,3.746,3.746,3.746,3.746,1
20121101|2012-04-13 10:00,13,3.64,3.64,3.64,3.64,1
20121101|2012-04-13 14:00,13,3.657,3.658,3.657,3.658,4
20121101|2012-04-16 07:00,16,3.6455,3.6455,3.6455,3.6455,1
20121101|2012-04-18 07:30,18,3.657,3.658,3.657,3.658,2
20121101|2012-04-18 12:00,18,3.6575,3.6575,3.6575,3.6575,1
20121101|2012-04-23 06:30,23,3.65,3.65,3.65,3.65,1
20121101|2012-04-25 08:30,25,3.73,3.735,3.73,3.735,2
20121101|2012-05-01 11:30,1,3.8535,3.8535,3.8535,3.8535,1
20121101|2012-05-02 11:30,2,3.799,3.799,3.799,3.799,1
20121101|2012-05-03 12:00,3,3.749,3.749,3.749,3.749,1
20121101|2012-05-04 12:00,4,3.735,3.735,3.735,3.735,1
20121101|2012-05-07 12:00,7,3.788,3.788,3.788,3.788,1
20121101|2012-05-08 09:30,8,3.6765,3.6765,3.6765,3.6765,2
20121101|2012-05-08 11:30,8,3.688,3.688,3.688,3.688,1
20121101|2012-05-09 11:30,9,3.668,3.668,3.668,3.668,1
20121101|2012-05-09 17:30,10,3.6695,3.6695,3.6695,3.6695,1
20121101|2012-05-09 18:30,10,3.6725,3.673,3.6725,3.673,5
20121101|2012-05-10 11:30,10,3.6995,3.6995,3.6995,3.6995,1
20121101|2012-05-11 12:00,11,3.6565,3.6565,3.6565,3.6565,1
20121101|2012-05-13 20:30,14,3.6295,3.6295,3.6295,3.6295,4
20121101|2012-05-14 02:00,14,3.6,3.6,3.6,3.6,1
20121101|2012-05-14 09:30,14,3.5735,3.5735,3.5735,3.5735,1
20121101|2012-05-14 11:30,14,3.5645,3.5645,3.5645,3.5645,1
20121101|2012-05-14 14:00,14,3.535,3.535,3.535,3.535,3
20121101|2012-05-14 15:00,14,3.531,3.531,3.531,3.531,1
20121101|2012-05-15 07:00,15,3.554,3.554,3.55,3.55,4
20121101|2012-05-15 11:30,15,3.533,3.533,3.533,3.533,1
20121101|2012-05-15 22:30,16,3.4975,3.4975,3.4975,3.4975,5
20121101|2012-05-16 11:30,16,3.494,3.494,3.494,3.494,1
20121101|2012-05-16 12:30,16,3.474,3.474,3.474,3.474,1
20121101|2012-05-16 13:00,16,3.4755,3.476,3.4755,3.476,5
20121101|2012-05-16 13:30,16,3.488,3.488,3.488,3.488,1
20121101|2012-05-17 08:00,17,3.4985,3.4985,3.4985,3.4985,1
20121101|2012-05-17 11:30,17,3.494,3.494,3.494,3.494,2
20121101|2012-05-17 14:00,17,3.4885,3.4885,3.4885,3.4885,6
20121101|2012-05-18 11:30,18,3.486,3.486,3.486,3.486,2
20121101|2012-05-18 12:30,18,3.4835,3.4835,3.4835,3.4835,1
20121101|2012-05-18 15:00,18,3.45,3.45,3.45,3.45,1
20121101|2012-05-21 10:00,21,3.5125,3.5125,3.5125,3.5125,2
20121101|2012-05-21 12:00,21,3.518,3.518,3.518,3.518,1
20121101|2012-05-22 07:30,22,3.515,3.5155,3.515,3.5155,8
20121101|2012-05-22 08:00,22,3.5105,3.5105,3.5105,3.5105,11
20121101|2012-05-22 08:30,22,3.51,3.51,3.51,3.51,11
20121101|2012-05-22 10:30,22,3.516,3.516,3.516,3.516,11
20121101|2012-05-22 11:30,22,3.505,3.505,3.5035,3.5035,12
20121101|2012-05-22 14:30,22,3.48,3.48,3.48,3.48,1
20121101|2012-05-23 10:00,23,3.4265,3.427,3.422,3.422,4
20121101|2012-05-23 12:00,23,3.4145,3.4145,3.4145,3.4145,1
20121101|2012-05-24 11:30,24,3.443,3.443,3.443,3.443,2
20121101|2012-05-25 10:30,25,3.47,3.47,3.47,3.47,1
20121101|2012-05-25 11:30,25,3.464,3.464,3.464,3.464,1
20121101|2012-05-29 11:00,29,3.483,3.483,3.483,3.483,1
20121101|2012-05-29 11:30,29,3.477,3.477,3.477,3.477,1
20121101|2012-05-30 10:00,30,3.395,3.395,3.395,3.395,1
20121101|2012-05-30 12:00,30,3.4075,3.4075,3.4075,3.4075,1
20121101|2012-05-31 08:30,31,3.388,3.388,3.388,3.388,3
20121101|2012-05-31 10:30,31,3.3715,3.372,3.3715,3.372,3
20121101|2012-05-31 11:30,31,3.3795,3.3805,3.3795,3.3805,2
20121101|2012-05-31 12:30,31,3.382,3.382,3.382,3.382,1
20121101|2012-06-01 10:00,1,3.338,3.338,3.338,3.338,1
20121101|2012-06-01 11:00,1,3.346,3.346,3.346,3.346,1
20121101|2012-06-03 18:30,4,3.3,3.3,3.3,3.3,1
20121101|2012-06-05 08:30,5,3.3085,3.3085,3.3085,3.3085,1
20121101|2012-06-05 14:30,5,3.3265,3.3265,3.3265,3.3265,1
20121101|2012-06-07 09:00,7,3.4115,3.4115,3.4115,3.4115,1
20121101|2012-06-07 13:00,7,3.397,3.397,3.397,3.397,1
20121101|2012-06-07 21:00,8,3.3285,3.3285,3.322,3.322,4
20121101|2012-06-07 22:00,8,3.3415,3.344,3.3415,3.344,5
20121101|2012-06-08 14:00,8,3.3325,3.3325,3.3325,3.3325,2
20121101|2012-06-08 16:00,8,3.336,3.336,3.336,3.336,1
20121101|2012-06-12 14:30,12,3.3665,3.3665,3.3665,3.3665,1
20121101|2012-06-13 08:00,13,3.3485,3.349,3.3485,3.349,2
20121101|2012-06-13 09:30,13,3.3645,3.3645,3.3645,3.3645,1
20121101|2012-06-14 13:30,14,3.367,3.367,3.367,3.367,1
20121101|2012-06-18 10:30,18,3.406,3.406,3.406,3.406,2
20121101|2012-06-18 12:00,18,3.41,3.41,3.41,3.41,1
20121101|2012-06-18 13:00,18,3.407,3.407,3.407,3.407,4
20121101|2012-06-19 13:30,19,3.4465,3.4465,3.4465,3.4465,1
20121101|2012-06-21 09:30,21,3.339,3.339,3.339,3.339,2
20121101|2012-06-21 13:30,21,3.3165,3.317,3.3165,3.317,2
20121101|2012-06-21 23:30,22,3.3185,3.3185,3.3185,3.3185,1
20121101|2012-06-22 10:00,22,3.319,3.319,3.319,3.319,1
20121101|2012-06-25 06:00,25,3.322,3.322,3.322,3.322,1
20121101|2012-06-25 10:00,25,3.3145,3.3145,3.3145,3.3145,4
20121101|2012-06-25 11:00,25,3.3215,3.3215,3.3215,3.3215,1
20121101|2012-06-26 08:00,26,3.331,3.3315,3.331,3.3315,5
20121101|2012-06-26 14:00,26,3.337,3.337,3.337,3.337,1
20121101|2012-06-27 16:00,27,3.3605,3.3605,3.3605,3.3605,1
20121101|2012-06-28 03:00,28,3.345,3.345,3.345,3.345,3
20121101|2012-06-28 09:00,28,3.3465,3.3465,3.3465,3.3465,1
20121101|2012-06-28 10:00,28,3.335,3.335,3.335,3.335,1
20121101|2012-06-28 11:30,28,3.336,3.336,3.336,3.336,2
20121101|2012-06-28 12:00,28,3.342,3.342,3.342,3.342,1
20121101|2012-06-28 14:30,28,3.3555,3.3555,3.3555,3.3555,1
20121101|2012-06-29 06:00,29,3.4355,3.4355,3.4355,3.4355,1
20121101|2012-06-29 07:30,29,3.479,3.479,3.479,3.479,1
20121101|2012-07-02 15:00,2,3.476,3.476,3.476,3.476,2
20121101|2012-07-03 07:30,3,3.5395,3.5395,3.5395,3.5395,1
20121101|2012-07-05 08:00,5,3.4935,3.4935,3.4935,3.4935,1
20121101|2012-07-06 07:00,6,3.4745,3.4745,3.4745,3.4745,4
20121101|2012-07-06 08:30,6,3.4375,3.4375,3.4375,3.4375,1
20121101|2012-07-09 07:30,9,3.4325,3.4325,3.4325,3.4325,1
20121101|2012-07-09 12:00,9,3.44,3.44,3.44,3.44,1
20121101|2012-07-10 07:30,10,3.4275,3.4275,3.4275,3.4275,1
20121101|2012-07-10 09:30,10,3.42,3.42,3.42,3.42,1
20121101|2012-07-11 09:00,11,3.4245,3.4245,3.4245,3.4245,1
20121101|2012-07-11 15:00,11,3.4375,3.4375,3.4375,3.4375,1
20121101|2012-07-12 08:00,12,3.4075,3.4075,3.4075,3.4075,1
20121101|2012-07-12 10:00,12,3.413,3.413,3.413,3.413,1
20121101|2012-07-12 10:30,12,3.4205,3.4205,3.4205,3.4205,4
20121101|2012-07-12 15:00,12,3.429,3.4295,3.429,3.4295,2
20121101|2012-07-13 10:30,13,3.5,3.5015,3.5,3.5015,3
20121101|2012-07-16 15:00,16,3.503,3.503,3.5025,3.5025,6
20121101|2012-07-16 16:00,16,3.498,3.498,3.498,3.498,1
20121101|2012-07-17 10:00,17,3.464,3.4645,3.464,3.4645,2
20121101|2012-07-17 11:30,17,3.4685,3.4685,3.4685,3.4685,1
20121101|2012-07-18 07:00,18,3.453,3.453,3.453,3.453,4
20121101|2012-07-18 11:30,18,3.481,3.481,3.481,3.481,1
20121101|2012-07-20 10:00,20,3.4615,3.4615,3.4615,3.4615,1
20121101|2012-07-23 01:00,23,3.4,3.4,3.4,3.4,2
20121101|2012-07-23 06:00,23,3.363,3.363,3.363,3.363,1
20121101|2012-07-23 07:00,23,3.3595,3.3595,3.3595,3.3595,1
20121101|2012-07-23 08:00,23,3.359,3.359,3.359,3.359,6
20121101|2012-07-23 13:00,23,3.387,3.387,3.387,3.387,1
20121101|2012-07-24 05:30,24,3.368,3.368,3.368,3.368,2
20121101|2012-07-24 10:30,24,3.3735,3.3735,3.3735,3.3735,1
20121101|2012-07-25 03:00,25,3.362,3.3625,3.362,3.3625,2
20121101|2012-07-25 04:30,25,3.378,3.378,3.378,3.378,1
20121101|2012-07-25 08:00,25,3.4005,3.407,3.4005,3.407,2
20121101|2012-07-25 10:00,25,3.3765,3.3765,3.3765,3.3765,1
20121101|2012-07-30 00:30,30,3.45,3.45,3.45,3.45,1
20121101|2012-07-30 05:00,30,3.436,3.436,3.436,3.436,1
20121101|2012-07-31 07:00,31,3.461,3.461,3.461,3.461,2
20121101|2012-07-31 14:00,31,3.4245,3.4245,3.4245,3.4245,7
20121101|2012-08-01 10:30,1,3.378,3.378,3.378,3.378,1
20121101|2012-08-01 13:30,1,3.3555,3.3555,3.3555,3.3555,1
20121101|2012-08-02 08:00,2,3.326,3.326,3.326,3.326,4
20121101|2012-08-02 08:30,2,3.3355,3.3355,3.3355,3.3355,1
20121101|2012-08-02 09:00,2,3.3375,3.3375,3.3375,3.3375,1
20121101|2012-08-02 09:30,2,3.3335,3.3335,3.3335,3.3335,1
20121101|2012-08-02 11:30,2,3.299,3.299,3.299,3.299,1
20121101|2012-08-02 13:30,2,3.3065,3.3065,3.3065,3.3065,3
20121101|2012-08-02 14:30,2,3.309,3.309,3.309,3.309,3
20121101|2012-08-02 15:00,2,3.3115,3.3115,3.3115,3.3115,2
20121101|2012-08-03 06:30,3,3.32,3.32,3.32,3.32,4
20121101|2012-08-03 08:00,3,3.345,3.345,3.345,3.345,1
20121101|2012-08-03 10:00,3,3.3615,3.367,3.3615,3.367,2
20121101|2012-08-03 14:00,3,3.3735,3.3735,3.3735,3.3735,2
20121101|2012-08-03 16:00,3,3.376,3.3775,3.376,3.3775,2
20121101|2012-08-07 11:30,7,3.45,3.45,3.45,3.45,1
20121101|2012-08-08 07:00,8,3.4155,3.4155,3.4155,3.4155,2
20121101|2012-08-08 07:30,8,3.427,3.427,3.427,3.427,1
20121101|2012-08-08 12:00,8,3.4275,3.4275,3.4275,3.4275,1
20121101|2012-08-09 01:30,9,3.445,3.445,3.445,3.445,1
20121101|2012-08-09 08:00,9,3.423,3.424,3.423,3.424,3
20121101|2012-08-09 09:30,9,3.436,3.436,3.436,3.436,1
20121101|2012-08-09 11:00,9,3.4275,3.428,3.4275,3.428,4
20121101|2012-08-09 12:30,9,3.431,3.431,3.431,3.431,3
20121101|2012-08-09 13:30,9,3.4325,3.4325,3.4325,3.4325,1
20121101|2012-08-10 02:00,10,3.391,3.391,3.391,3.391,1
20121101|2012-08-10 06:00,10,3.387,3.387,3.387,3.387,1
20121101|2012-08-10 06:30,10,3.38,3.38,3.38,3.38,1
20121101|2012-08-10 07:00,10,3.375,3.375,3.375,3.375,1
20121101|2012-08-10 09:00,10,3.388,3.388,3.388,3.388,3
20121101|2012-08-10 09:30,10,3.4015,3.4015,3.4015,3.4015,1
20121101|2012-08-10 11:30,10,3.405,3.405,3.405,3.405,1
20121101|2012-08-10 12:00,10,3.401,3.401,3.401,3.401,3
20121101|2012-08-12 17:30,13,3.409,3.409,3.409,3.409,1
20121101|2012-08-13 03:00,13,3.3715,3.3715,3.3715,3.3715,1
20121101|2012-08-13 04:00,13,3.385,3.385,3.385,3.385,1
20121101|2012-08-13 04:30,13,3.381,3.381,3.381,3.381,2
20121101|2012-08-13 07:00,13,3.375,3.3755,3.375,3.3755,2
20121101|2012-08-13 10:00,13,3.353,3.353,3.353,3.353,1
20121101|2012-08-14 01:30,14,3.373,3.373,3.373,3.373,1
20121101|2012-08-14 07:00,14,3.38,3.38,3.38,3.38,1
20121101|2012-08-14 07:30,14,3.384,3.384,3.384,3.384,1
20121101|2012-08-14 10:30,14,3.3665,3.3665,3.3665,3.3665,1
20121101|2012-08-14 11:00,14,3.3665,3.3665,3.3665,3.3665,1
20121101|2012-08-14 15:30,14,3.3575,3.3575,3.3575,3.3575,1
20121101|2012-08-14 19:00,15,3.3645,3.3645,3.3645,3.3645,1
20121101|2012-08-15 07:00,15,3.3575,3.3575,3.3575,3.3575,1
20121101|2012-08-15 09:30,15,3.365,3.365,3.365,3.365,1
20121101|2012-08-15 10:30,15,3.3485,3.3485,3.3485,3.3485,2
20121101|2012-08-15 11:30,15,3.3595,3.3595,3.3595,3.3595,1
20121101|2012-08-15 13:00,15,3.3555,3.3555,3.3555,3.3555,1
20121101|2012-08-16 06:00,16,3.359,3.359,3.359,3.359,1
20121101|2012-08-16 08:00,16,3.37,3.37,3.37,3.37,1
20121101|2012-08-16 10:00,16,3.3755,3.3755,3.3755,3.3755,1
20121101|2012-08-16 10:30,16,3.375,3.386,3.375,3.386,3
20121101|2012-08-16 13:00,16,3.3905,3.3905,3.3905,3.3905,1
20121101|2012-08-16 18:00,17,3.388,3.388,3.388,3.388,1
20121101|2012-08-16 19:00,17,3.391,3.391,3.391,3.391,1
20121101|2012-08-17 05:00,17,3.405,3.405,3.405,3.405,1
20121101|2012-08-17 07:00,17,3.412,3.42,3.412,3.42,2
20121101|2012-08-17 09:30,17,3.4195,3.4195,3.4195,3.4195,1
20121101|2012-08-17 10:30,17,3.4245,3.4265,3.4245,3.4265,2
20121101|2012-08-17 14:30,17,3.4235,3.4235,3.4235,3.4235,1
20121101|2012-08-20 03:00,20,3.4025,3.4025,3.4025,3.4025,1
20121101|2012-08-20 07:00,20,3.3705,3.3705,3.3705,3.3705,2
20121101|2012-08-20 07:30,20,3.3685,3.3685,3.3685,3.3685,1
20121101|2012-08-20 08:30,20,3.37,3.372,3.37,3.372,3
20121101|2012-08-20 12:00,20,3.382,3.382,3.382,3.382,2
20121101|2012-08-20 13:00,20,3.383,3.383,3.383,3.383,2
20121101|2012-08-20 18:30,21,3.3865,3.3865,3.3865,3.3865,1
20121101|2012-08-20 19:30,21,3.385,3.385,3.384,3.385,3
20121101|2012-08-21 00:00,21,3.3935,3.3935,3.3935,3.3935,1
20121101|2012-08-21 01:30,21,3.407,3.408,3.407,3.408,3
20121101|2012-08-21 06:00,21,3.4215,3.4215,3.4215,3.4215,2
20121101|2012-08-21 08:00,21,3.4515,3.4515,3.4515,3.4515,1
20121101|2012-08-21 08:30,21,3.4515,3.453,3.4515,3.453,2
20121101|2012-08-21 10:30,21,3.458,3.458,3.458,3.458,4
20121101|2012-08-21 11:00,21,3.4545,3.4545,3.4545,3.4545,2
20121101|2012-08-21 11:30,21,3.458,3.458,3.458,3.458,2
20121101|2012-08-21 15:30,21,3.4485,3.4485,3.4485,3.4485,2
20121101|2012-08-22 00:30,22,3.451,3.451,3.447,3.447,2
20121101|2012-08-22 03:00,22,3.4585,3.4585,3.4585,3.4585,1
20121101|2012-08-22 04:00,22,3.452,3.452,3.452,3.452,1
20121101|2012-08-22 05:30,22,3.454,3.454,3.454,3.454,2
20121101|2012-08-22 09:30,22,3.4755,3.4755,3.469,3.469,3
20121101|2012-08-22 10:00,22,3.4675,3.4675,3.4675,3.4675,1
20121101|2012-08-22 10:30,22,3.458,3.458,3.458,3.458,1
20121101|2012-08-22 18:00,23,3.476,3.476,3.476,3.476,1
20121101|2012-08-22 21:30,23,3.475,3.475,3.475,3.475,6
20121101|2012-08-22 22:00,23,3.4735,3.4735,3.4735,3.4735,1
20121101|2012-08-23 02:00,23,3.5055,3.5055,3.5055,3.5055,6
20121101|2012-08-23 06:00,23,3.494,3.494,3.494,3.494,1
20121101|2012-08-23 07:00,23,3.498,3.5075,3.498,3.5075,2
20121101|2012-08-23 08:30,23,3.5135,3.515,3.513,3.515,3
20121101|2012-08-23 09:00,23,3.4965,3.4965,3.4965,3.4965,1
20121101|2012-08-23 11:30,23,3.497,3.497,3.497,3.497,1
20121101|2012-08-24 10:30,24,3.49,3.49,3.49,3.49,1
20121101|2012-08-26 17:00,27,3.489,3.49,3.489,3.49,2
20121101|2012-08-26 19:00,27,3.493,3.493,3.493,3.493,3
20121101|2012-08-26 19:30,27,3.5,3.5,3.5,3.5,1
20121101|2012-08-27 06:00,27,3.4915,3.4915,3.4915,3.4915,1
20121101|2012-08-27 09:00,27,3.473,3.475,3.473,3.475,2
20121101|2012-08-27 10:00,27,3.4795,3.4795,3.4795,3.4795,1
20121101|2012-08-27 10:30,27,3.4795,3.4795,3.4785,3.479,10
20121101|2012-08-27 11:30,27,3.48,3.48,3.48,3.48,1
20121101|2012-08-27 12:30,27,3.479,3.479,3.479,3.479,1
20121101|2012-08-27 15:30,27,3.475,3.475,3.472,3.472,2
20121101|2012-08-27 20:00,28,3.4595,3.4595,3.4595,3.4595,15
20121101|2012-08-27 20:30,28,3.4555,3.459,3.4555,3.459,16
20121101|2012-08-28 04:30,28,3.4715,3.4715,3.4715,3.4715,1
20121101|2012-08-28 08:00,28,3.452,3.463,3.452,3.463,3
20121101|2012-08-28 08:30,28,3.462,3.462,3.462,3.462,1
20121101|2012-08-28 09:00,28,3.454,3.464,3.454,3.464,5
20121101|2012-08-28 10:30,28,3.46,3.462,3.46,3.462,3
20121101|2012-08-29 05:00,29,3.4375,3.4375,3.437,3.437,2
20121101|2012-08-29 10:30,29,3.444,3.444,3.444,3.444,1
20121101|2012-08-29 11:30,29,3.4445,3.4445,3.4445,3.4445,3
20121101|2012-08-29 14:30,29,3.441,3.441,3.441,3.441,1
20121101|2012-08-29 17:30,30,3.4385,3.4385,3.4385,3.4385,1
20121101|2012-08-30 00:30,30,3.456,3.4565,3.456,3.4565,2
20121101|2012-08-30 03:00,30,3.471,3.471,3.471,3.471,1
20121101|2012-08-30 05:00,30,3.4635,3.4635,3.4625,3.4625,3
20121101|2012-08-30 08:30,30,3.4765,3.4765,3.4765,3.4765,2
20121101|2012-08-30 09:00,30,3.4765,3.478,3.4555,3.4555,7
20121101|2012-08-30 12:30,30,3.4445,3.4445,3.4445,3.4445,2
20121101|2012-08-30 19:00,31,3.4465,3.4465,3.445,3.445,2
20121101|2012-08-31 09:00,31,3.439,3.439,3.439,3.439,2
20121101|2012-08-31 10:00,31,3.4425,3.4425,3.4425,3.4425,2
20121101|2012-08-31 13:00,31,3.457,3.457,3.457,3.457,1
20121101|2012-09-03 02:00,4,3.48,3.48,3.48,3.48,3
20121101|2012-09-03 09:00,4,3.483,3.483,3.483,3.483,2
20121101|2012-09-03 10:30,4,3.489,3.489,3.4865,3.4865,2
20121101|2012-09-04 08:30,4,3.47,3.47,3.47,3.47,2
20121101|2012-09-04 09:00,4,3.4705,3.4735,3.4705,3.4735,5
20121101|2012-09-04 10:00,4,3.475,3.475,3.475,3.475,1
20121101|2012-09-04 10:30,4,3.4755,3.4755,3.4755,3.4755,2
20121101|2012-09-04 21:00,5,3.471,3.471,3.471,3.471,4
20121101|2012-09-04 21:30,5,3.4705,3.4705,3.4705,3.4705,4
20121101|2012-09-05 00:00,5,3.4655,3.4655,3.4655,3.4655,2
20121101|2012-09-05 08:00,5,3.4965,3.5245,3.4965,3.5245,2
20121101|2012-09-05 08:30,5,3.5185,3.5185,3.5135,3.5135,5
20121101|2012-09-05 09:00,5,3.5205,3.5205,3.5205,3.5205,22
20121101|2012-09-05 09:30,5,3.5175,3.521,3.5165,3.5205,67
20121101|2012-09-05 15:30,5,3.521,3.521,3.521,3.521,1
20121101|2012-09-05 18:00,6,3.5225,3.5225,3.522,3.522,2
20121101|2012-09-06 01:30,6,3.5305,3.5305,3.5305,3.5305,2
20121101|2012-09-06 02:30,6,3.522,3.524,3.522,3.524,9
20121101|2012-09-06 03:00,6,3.526,3.526,3.526,3.526,2
20121101|2012-09-06 04:00,6,3.5155,3.5155,3.5155,3.5155,1
20121101|2012-09-06 06:00,6,3.512,3.512,3.512,3.512,1
20121101|2012-09-06 06:30,6,3.5,3.5,3.5,3.5,1
20121101|2012-09-06 07:00,6,3.512,3.512,3.512,3.512,1
20121101|2012-09-06 08:00,6,3.5095,3.5095,3.5095,3.5095,3
20121101|2012-09-06 08:30,6,3.5135,3.514,3.512,3.512,3
20121101|2012-09-06 10:30,6,3.5145,3.5145,3.5145,3.5145,4
20121101|2012-09-06 11:00,6,3.515,3.515,3.515,3.515,1
20121101|2012-09-06 13:30,6,3.5185,3.5185,3.5185,3.5185,3
20121101|2012-09-06 15:00,6,3.5125,3.5125,3.5125,3.5125,2
20121101|2012-09-06 15:30,6,3.509,3.513,3.509,3.513,2
20121101|2012-09-07 00:00,7,3.5275,3.5315,3.5275,3.5315,2
20121101|2012-09-07 00:30,7,3.54,3.54,3.54,3.54,1
20121101|2012-09-07 03:00,7,3.558,3.558,3.558,3.558,1
20121101|2012-09-07 03:30,7,3.56,3.56,3.56,3.56,1
20121101|2012-09-07 04:00,7,3.573,3.573,3.573,3.573,1
20121101|2012-09-07 04:30,7,3.582,3.582,3.582,3.582,1
20121101|2012-09-07 06:30,7,3.585,3.592,3.5845,3.592,3
20121101|2012-09-07 07:00,7,3.592,3.592,3.592,3.592,1
20121101|2012-09-07 07:30,7,3.593,3.593,3.59,3.59,2
20121101|2012-09-07 08:00,7,3.597,3.597,3.597,3.597,3
20121101|2012-09-07 08:30,7,3.5955,3.5955,3.5955,3.5955,1
20121101|2012-09-07 09:00,7,3.6105,3.6155,3.6105,3.6155,2
20121101|2012-09-07 09:30,7,3.625,3.636,3.625,3.634,3
20121101|2012-09-07 10:00,7,3.625,3.63,3.625,3.63,7
20121101|2012-09-07 10:30,7,3.65,3.654,3.647,3.6475,10
20121101|2012-09-07 11:00,7,3.639,3.644,3.639,3.644,8
20121101|2012-09-07 11:30,7,3.645,3.645,3.642,3.642,3
20121101|2012-09-09 18:00,10,3.6475,3.6475,3.6475,3.6475,1
20121101|2012-09-09 18:30,10,3.649,3.649,3.649,3.649,1
20121101|2012-09-09 19:00,10,3.65,3.65,3.65,3.65,1
20121101|2012-09-09 20:30,10,3.66,3.66,3.66,3.66,1
20121101|2012-09-10 01:30,10,3.654,3.654,3.654,3.654,1
20121101|2012-09-10 02:00,10,3.6815,3.6815,3.6815,3.6815,2
20121101|2012-09-10 02:30,10,3.68,3.68,3.68,3.68,1
20121101|2012-09-10 03:30,10,3.6955,3.6955,3.6955,3.6955,1
20121101|2012-09-10 04:00,10,3.696,3.696,3.696,3.696,1
20121101|2012-09-10 06:30,10,3.677,3.677,3.6725,3.6725,2
20121101|2012-09-10 07:00,10,3.6825,3.6825,3.681,3.681,2
20121101|2012-09-10 07:30,10,3.6905,3.695,3.6905,3.695,4
20121101|2012-09-10 08:00,10,3.6875,3.689,3.6875,3.689,3
20121101|2012-09-10 09:00,10,3.6965,3.6965,3.6965,3.6965,2
20121101|2012-09-10 11:00,10,3.6895,3.69,3.6895,3.69,3
20121101|2012-09-10 11:30,10,3.685,3.685,3.682,3.682,2
20121101|2012-09-10 13:30,10,3.6845,3.6845,3.6845,3.6845,1
20121101|2012-09-10 15:00,10,3.6755,3.6755,3.673,3.673,2
20121101|2012-09-10 20:30,11,3.652,3.6535,3.652,3.6535,36
20121101|2012-09-11 01:00,11,3.6565,3.6565,3.6565,3.6565,1
20121101|2012-09-11 02:00,11,3.677,3.677,3.677,3.677,2
20121101|2012-09-11 03:00,11,3.6865,3.6865,3.6865,3.6865,1
20121101|2012-09-11 04:00,11,3.691,3.691,3.686,3.687,3
20121101|2012-09-11 06:30,11,3.69,3.69,3.69,3.69,1
20121101|2012-09-11 08:00,11,3.7,3.7,3.7,3.7,1
20121101|2012-09-11 08:30,11,3.705,3.705,3.705,3.705,1
20121101|2012-09-11 11:00,11,3.697,3.7,3.697,3.7,5
20121101|2012-09-12 00:30,12,3.6925,3.6925,3.6925,3.6925,1
20121101|2012-09-12 01:00,12,3.6865,3.6865,3.6865,3.6865,1
20121101|2012-09-12 01:30,12,3.695,3.695,3.695,3.695,1
20121101|2012-09-12 03:00,12,3.7015,3.724,3.6955,3.718,8
20121101|2012-09-12 03:30,12,3.7165,3.7265,3.7165,3.7205,10
20121101|2012-09-12 04:00,12,3.7295,3.7295,3.7295,3.7295,1
20121101|2012-09-12 04:30,12,3.7255,3.7255,3.7255,3.7255,1
20121101|2012-09-12 05:00,12,3.719,3.719,3.719,3.719,2
20121101|2012-09-12 06:30,12,3.709,3.709,3.703,3.703,6
20121101|2012-09-12 07:00,12,3.7055,3.71,3.7055,3.71,3
20121101|2012-09-12 07:30,12,3.6915,3.6915,3.691,3.691,2
20121101|2012-09-12 08:00,12,3.693,3.693,3.693,3.693,1
20121101|2012-09-12 09:00,12,3.694,3.694,3.687,3.687,3
20121101|2012-09-12 09:30,12,3.6845,3.6845,3.6835,3.684,6
20121101|2012-09-12 10:00,12,3.693,3.696,3.693,3.695,3
20121101|2012-09-12 10:30,12,3.694,3.695,3.694,3.695,2
20121101|2012-09-12 12:30,12,3.6945,3.6945,3.693,3.693,3
20121101|2012-09-12 13:00,12,3.6955,3.6955,3.6955,3.6955,1
20121101|2012-09-12 14:00,12,3.6895,3.6895,3.6895,3.6895,1
20121101|2012-09-12 14:30,12,3.6925,3.6925,3.6925,3.6925,1
20121101|2012-09-12 15:00,12,3.698,3.701,3.698,3.701,2
20121101|2012-09-12 15:30,12,3.694,3.694,3.694,3.694,1
20121101|2012-09-13 00:00,13,3.6985,3.6985,3.6985,3.6985,2
20121101|2012-09-13 00:30,13,3.6985,3.6985,3.6985,3.6985,1
20121101|2012-09-13 01:30,13,3.695,3.695,3.695,3.695,1
20121101|2012-09-13 02:00,13,3.684,3.684,3.684,3.684,1
20121101|2012-09-13 04:30,13,3.693,3.697,3.693,3.697,4
20121101|2012-09-13 05:00,13,3.694,3.694,3.694,3.694,2
20121101|2012-09-13 05:30,13,3.6965,3.6965,3.689,3.689,6
20121101|2012-09-13 06:00,13,3.692,3.692,3.6885,3.6885,4
20121101|2012-09-13 06:30,13,3.6865,3.6865,3.6845,3.6845,3
20121101|2012-09-13 07:00,13,3.6885,3.6925,3.6885,3.6925,3
20121101|2012-09-13 07:30,13,3.6845,3.6855,3.6845,3.6855,6
20121101|2012-09-13 08:00,13,3.6915,3.6915,3.6915,3.6915,1
20121101|2012-09-13 08:30,13,3.6895,3.69,3.6895,3.69,5
20121101|2012-09-13 09:30,13,3.6955,3.6955,3.6955,3.6955,1
20121101|2012-09-13 11:00,13,3.689,3.689,3.6645,3.6645,3
20121101|2012-09-13 11:30,13,3.6985,3.713,3.6875,3.71,7
20121101|2012-09-13 12:00,13,3.7175,3.73,3.7175,3.73,5
20121101|2012-09-13 13:00,13,3.748,3.748,3.748,3.748,1
20121101|2012-09-13 13:30,13,3.747,3.747,3.7405,3.7405,2
20121101|2012-09-13 15:30,13,3.734,3.734,3.734,3.734,1
20121101|2012-09-13 19:30,14,3.756,3.7645,3.756,3.7645,3
20121101|2012-09-13 20:30,14,3.7835,3.7835,3.782,3.782,2
20121101|2012-09-13 21:00,14,3.7885,3.789,3.7885,3.7885,4
20121101|2012-09-14 01:30,14,3.811,3.812,3.811,3.812,11
20121101|2012-09-14 04:00,14,3.8305,3.8305,3.829,3.829,2
20121101|2012-09-14 07:00,14,3.834,3.834,3.834,3.834,1
20121101|2012-09-14 08:00,14,3.8255,3.8265,3.8255,3.8265,6
20121101|2012-09-14 09:00,14,3.8345,3.8345,3.8345,3.8345,3
20121101|2012-09-14 12:00,14,3.8355,3.8355,3.835,3.835,4
20121101|2012-09-14 12:30,14,3.83,3.831,3.83,3.831,4
20121101|2012-09-14 14:00,14,3.833,3.833,3.83,3.83,2
20121101|2012-09-14 15:30,14,3.8235,3.8235,3.8235,3.8235,1
20121101|2012-09-17 07:30,17,3.8055,3.8055,3.8055,3.8055,1
20121101|2012-09-17 10:00,17,3.7965,3.7965,3.7965,3.7965,2
20121101|2012-09-17 11:00,17,3.7895,3.7895,3.7895,3.7895,2
20121101|2012-09-17 14:00,17,3.7515,3.7515,3.745,3.749,4
20121101|2012-09-18 08:00,18,3.77,3.77,3.77,3.77,1
20121101|2012-09-18 08:30,18,3.7705,3.7705,3.7705,3.7705,1
20121101|2012-09-18 09:00,18,3.779,3.782,3.779,3.782,2
20121101|2012-09-18 10:00,18,3.797,3.797,3.797,3.797,3
20121101|2012-09-18 11:00,18,3.7885,3.7885,3.7885,3.7885,1
20121101|2012-09-18 12:00,18,3.789,3.789,3.789,3.789,1
20121101|2012-09-18 12:30,18,3.789,3.789,3.789,3.789,1
20121101|2012-09-18 13:00,18,3.7885,3.7885,3.7885,3.7885,1
20121101|2012-09-18 13:30,18,3.7865,3.7875,3.7865,3.7875,2
20121101|2012-09-18 14:00,18,3.787,3.787,3.787,3.787,1
20121101|2012-09-18 22:30,19,3.7975,3.805,3.7975,3.8005,9
20121101|2012-09-18 23:00,19,3.81,3.817,3.8095,3.816,28
20121101|2012-09-19 00:00,19,3.819,3.819,3.819,3.819,1
20121101|2012-09-19 00:30,19,3.82,3.82,3.82,3.82,1
20121101|2012-09-19 01:00,19,3.82,3.82,3.8195,3.8195,2
20121101|2012-09-19 01:30,19,3.8285,3.834,3.8285,3.834,3
20121101|2012-09-19 02:00,19,3.833,3.8335,3.833,3.8335,5
20121101|2012-09-19 03:00,19,3.831,3.831,3.831,3.831,1
20121101|2012-09-19 03:30,19,3.8275,3.8275,3.8275,3.8275,1
20121101|2012-09-19 04:30,19,3.81,3.81,3.81,3.81,1
20121101|2012-09-19 06:00,19,3.8035,3.8035,3.8035,3.8035,4
20121101|2012-09-19 06:30,19,3.8,3.8,3.8,3.8,1
20121101|2012-09-19 08:30,19,3.8135,3.8135,3.793,3.793,6
20121101|2012-09-19 09:00,19,3.801,3.8125,3.801,3.807,4
20121101|2012-09-19 09:30,19,3.802,3.806,3.7965,3.7965,16
20121101|2012-09-19 10:00,19,3.801,3.8015,3.8005,3.8015,5
20121101|2012-09-19 10:30,19,3.803,3.803,3.803,3.803,25
20121101|2012-09-19 11:00,19,3.8065,3.8065,3.806,3.806,25
20121101|2012-09-19 11:30,19,3.807,3.807,3.807,3.807,25
20121101|2012-09-19 13:00,19,3.808,3.808,3.808,3.808,1
20121101|2012-09-19 14:00,19,3.811,3.811,3.811,3.811,2
20121101|2012-09-19 15:30,19,3.806,3.807,3.806,3.807,4
20121101|2012-09-19 19:00,20,3.794,3.794,3.794,3.794,1
20121101|2012-09-19 21:00,20,3.793,3.793,3.79,3.79,4
20121101|2012-09-19 23:00,20,3.761,3.761,3.761,3.761,1
20121101|2012-09-20 00:30,20,3.764,3.764,3.764,3.764,2
20121101|2012-09-20 05:30,20,3.7505,3.7505,3.7505,3.7505,7
20121101|2012-09-20 08:00,20,3.756,3.756,3.756,3.756,2
20121101|2012-09-20 09:00,20,3.768,3.77,3.768,3.77,2
20121101|2012-09-20 09:30,20,3.773,3.773,3.773,3.773,2
20121101|2012-09-20 10:30,20,3.7785,3.7785,3.7785,3.7785,1
20121101|2012-09-20 19:00,21,3.789,3.789,3.789,3.789,1
20121101|2012-09-20 19:30,21,3.79,3.79,3.79,3.79,1
20121101|2012-09-20 20:30,21,3.792,3.792,3.792,3.792,1
20121101|2012-09-20 21:00,21,3.795,3.8,3.795,3.8,2
20121101|2012-09-20 21:30,21,3.8,3.8,3.8,3.8,7
20121101|2012-09-20 23:30,21,3.7975,3.7995,3.7975,3.7995,3
20121101|2012-09-21 00:00,21,3.8005,3.802,3.8005,3.802,2
20121101|2012-09-21 00:30,21,3.805,3.805,3.8035,3.8035,4
20121101|2012-09-21 01:30,21,3.8015,3.8015,3.8015,3.8015,1
20121101|2012-09-21 02:00,21,3.8115,3.8115,3.8115,3.8115,1
20121101|2012-09-21 06:00,21,3.7815,3.7815,3.7815,3.7815,1
20121101|2012-09-21 08:30,21,3.7885,3.7885,3.7885,3.7885,3
20121101|2012-09-21 09:00,21,3.8,3.804,3.8,3.804,2
20121101|2012-09-21 09:30,21,3.805,3.805,3.7965,3.7965,2
20121101|2012-09-21 10:00,21,3.7875,3.788,3.783,3.784,4
20121101|2012-09-21 11:30,21,3.789,3.793,3.789,3.793,3
20121101|2012-09-21 12:30,21,3.7875,3.7875,3.7875,3.7875,1
20121101|2012-09-23 19:00,24,3.766,3.766,3.765,3.765,2
20121101|2012-09-23 20:00,24,3.757,3.757,3.757,3.757,1
20121101|2012-09-23 20:30,24,3.7405,3.7405,3.7405,3.7405,9
20121101|2012-09-24 00:30,24,3.7515,3.752,3.7515,3.752,3
20121101|2012-09-24 01:00,24,3.752,3.752,3.752,3.752,1
20121101|2012-09-24 06:00,24,3.7355,3.7355,3.7355,3.7355,4
20121101|2012-09-24 07:00,24,3.729,3.729,3.729,3.729,1
20121101|2012-09-24 08:00,24,3.732,3.7345,3.732,3.734,5
20121101|2012-09-24 10:00,24,3.7475,3.7475,3.7475,3.7475,2
20121101|2012-09-24 10:30,24,3.7425,3.7425,3.7395,3.74,5
20121101|2012-09-24 12:30,24,3.733,3.733,3.7325,3.7325,12
20121101|2012-09-24 13:30,24,3.7455,3.7455,3.7455,3.7455,30
20121101|2012-09-24 14:00,24,3.7455,3.7455,3.7455,3.7455,3
20121101|2012-09-24 14:30,24,3.745,3.745,3.745,3.745,1
20121101|2012-09-24 17:00,25,3.7475,3.748,3.747,3.747,4
20121101|2012-09-24 19:30,25,3.752,3.752,3.752,3.752,1
20121101|2012-09-24 22:30,25,3.7545,3.7545,3.7545,3.7545,4
20121101|2012-09-24 23:30,25,3.7525,3.7525,3.7525,3.7525,4
20121101|2012-09-25 02:00,25,3.7615,3.762,3.7615,3.762,2
20121101|2012-09-25 02:30,25,3.767,3.767,3.767,3.767,1
20121101|2012-09-25 04:30,25,3.752,3.752,3.752,3.752,5
20121101|2012-09-25 05:00,25,3.75,3.7505,3.75,3.7505,7
20121101|2012-09-25 05:30,25,3.753,3.753,3.753,3.753,1
20121101|2012-09-25 09:00,25,3.7605,3.7605,3.7605,3.7605,1
20121101|2012-09-25 09:30,25,3.76,3.76,3.76,3.76,3
20121101|2012-09-25 10:00,25,3.7855,3.7855,3.7855,3.7855,1
20121101|2012-09-25 10:30,25,3.7805,3.7805,3.777,3.777,3
20121101|2012-09-25 11:30,25,3.7655,3.7655,3.7655,3.7655,2
20121101|2012-09-25 14:00,25,3.743,3.743,3.743,3.743,1
20121101|2012-09-25 14:30,25,3.741,3.741,3.7405,3.7405,2
20121101|2012-09-25 15:00,25,3.7385,3.7385,3.7385,3.7385,7
20121101|2012-09-25 15:30,25,3.7385,3.739,3.7385,3.739,6
20121101|2012-09-25 18:00,26,3.741,3.7415,3.741,3.7415,3
20121101|2012-09-25 19:00,26,3.739,3.739,3.739,3.739,2
20121101|2012-09-25 19:30,26,3.7405,3.7415,3.7405,3.7415,7
20121101|2012-09-25 20:00,26,3.7425,3.7425,3.7425,3.7425,6
20121101|2012-09-25 22:30,26,3.746,3.746,3.746,3.746,3
20121101|2012-09-25 23:30,26,3.736,3.7405,3.736,3.7405,3
20121101|2012-09-26 00:30,26,3.7475,3.7475,3.7475,3.7475,1
20121101|2012-09-26 01:00,26,3.74,3.74,3.74,3.74,13
20121101|2012-09-26 01:30,26,3.743,3.7435,3.743,3.7435,14
20121101|2012-09-26 02:30,26,3.7365,3.7365,3.7365,3.7365,14
20121101|2012-09-26 03:00,26,3.735,3.735,3.729,3.729,4
20121101|2012-09-26 04:30,26,3.735,3.735,3.735,3.735,1
20121101|2012-09-26 05:30,26,3.7255,3.7255,3.7255,3.7255,1
20121101|2012-09-26 06:30,26,3.71,3.71,3.709,3.709,3
20121101|2012-09-26 07:00,26,3.702,3.702,3.702,3.702,6
20121101|2012-09-26 07:30,26,3.7105,3.714,3.7105,3.714,5
20121101|2012-09-26 08:00,26,3.713,3.7145,3.713,3.7145,7
20121101|2012-09-26 08:30,26,3.714,3.714,3.7,3.709,16
20121101|2012-09-26 09:00,26,3.7045,3.709,3.7045,3.709,3
20121101|2012-09-26 09:30,26,3.7055,3.7065,3.686,3.686,13
20121101|2012-09-26 10:00,26,3.6895,3.699,3.6885,3.699,9
20121101|2012-09-26 10:30,26,3.6955,3.7005,3.6955,3.7,4
20121101|2012-09-26 11:00,26,3.7105,3.7115,3.7105,3.7115,2
20121101|2012-09-26 11:30,26,3.71,3.71,3.7095,3.7095,2
20121101|2012-09-26 12:00,26,3.7125,3.7125,3.7125,3.7125,1
20121101|2012-09-26 12:30,26,3.7185,3.7185,3.7185,3.7185,2
20121101|2012-09-26 13:00,26,3.716,3.716,3.716,3.716,1
20121101|2012-09-26 13:30,26,3.7175,3.7175,3.715,3.715,3
20121101|2012-09-26 14:30,26,3.713,3.7145,3.713,3.7145,3
20121101|2012-09-26 15:30,26,3.716,3.716,3.716,3.716,1
20121101|2012-09-26 17:00,27,3.716,3.718,3.716,3.718,2
20121101|2012-09-26 23:30,27,3.718,3.718,3.718,3.718,1
20121101|2012-09-27 00:30,27,3.7405,3.7405,3.735,3.735,7
20121101|2012-09-27 01:00,27,3.7345,3.7345,3.7345,3.7345,2
20121101|2012-09-27 02:00,27,3.736,3.736,3.7355,3.736,3
20121101|2012-09-27 02:30,27,3.732,3.732,3.732,3.732,1
20121101|2012-09-27 03:30,27,3.7255,3.727,3.7255,3.727,5
20121101|2012-09-27 04:00,27,3.7285,3.7285,3.7285,3.7285,1
20121101|2012-09-27 05:00,27,3.7315,3.7315,3.7315,3.7315,1
20121101|2012-09-27 06:00,27,3.7335,3.7335,3.7335,3.7335,1
20121101|2012-09-27 07:00,27,3.7445,3.7465,3.7445,3.7465,7
20121101|2012-09-27 09:00,27,3.711,3.714,3.711,3.714,3
20121101|2012-09-27 09:30,27,3.712,3.717,3.712,3.717,4
20121101|2012-09-27 10:00,27,3.7155,3.7155,3.7155,3.7155,2
20121101|2012-09-27 10:30,27,3.7095,3.7375,3.7095,3.7375,12
20121101|2012-09-27 11:00,27,3.737,3.737,3.737,3.737,1
20121101|2012-09-27 11:30,27,3.7455,3.7455,3.7455,3.7455,1
20121101|2012-09-27 12:00,27,3.7455,3.7455,3.7455,3.7455,1
20121101|2012-09-27 12:30,27,3.744,3.744,3.744,3.744,1
20121101|2012-09-27 14:00,27,3.7445,3.7445,3.7445,3.7445,1
20121101|2012-09-27 14:30,27,3.748,3.748,3.748,3.748,2
20121101|2012-09-27 19:30,28,3.75,3.75,3.75,3.75,3
20121101|2012-09-27 21:00,28,3.76,3.76,3.76,3.76,1
20121101|2012-09-27 22:00,28,3.757,3.757,3.757,3.757,1
20121101|2012-09-28 01:00,28,3.771,3.771,3.771,3.771,3
20121101|2012-09-28 01:30,28,3.777,3.777,3.777,3.777,1
20121101|2012-09-28 03:00,28,3.766,3.766,3.766,3.766,2
20121101|2012-09-28 07:00,28,3.7585,3.7585,3.7575,3.7575,2
20121101|2012-09-28 07:30,28,3.756,3.756,3.756,3.756,2
20121101|2012-09-28 08:00,28,3.7645,3.7645,3.763,3.763,6
20121101|2012-09-28 08:30,28,3.7595,3.7595,3.7595,3.7595,1
20121101|2012-09-28 09:00,28,3.76,3.7625,3.755,3.755,15
20121101|2012-09-28 09:30,28,3.7565,3.7625,3.7565,3.7625,17
20121101|2012-09-28 10:00,28,3.759,3.7625,3.7585,3.7585,8
20121101|2012-09-28 10:30,28,3.7615,3.762,3.7575,3.7575,19
20121101|2012-09-28 11:00,28,3.756,3.7585,3.756,3.7585,3
20121101|2012-09-28 11:30,28,3.76,3.762,3.758,3.762,11
20121101|2012-09-28 12:00,28,3.7595,3.7595,3.757,3.757,4
20121101|2012-09-28 12:30,28,3.76,3.7605,3.7565,3.7565,5
20121101|2012-09-28 13:00,28,3.756,3.756,3.7555,3.7555,2
20121101|2012-09-28 13:30,28,3.757,3.757,3.757,3.757,1
20121101|2012-09-28 14:00,28,3.754,3.754,3.754,3.754,1
20121101|2012-09-28 14:30,28,3.7605,3.7605,3.7605,3.7605,1
20121101|2012-09-28 15:00,28,3.758,3.758,3.7565,3.7565,8
20121101|2012-09-28 15:30,28,3.7565,3.7565,3.7565,3.7565,3
20121101|2012-09-30 17:00,1,3.7485,3.75,3.7445,3.75,13
20121101|2012-09-30 17:30,1,3.744,3.744,3.744,3.744,1
20121101|2012-09-30 18:00,1,3.74,3.74,3.74,3.74,1
20121101|2012-09-30 18:30,1,3.7385,3.7385,3.7385,3.7385,1
20121101|2012-10-01 01:30,1,3.733,3.735,3.733,3.735,2
20121101|2012-10-01 02:30,1,3.74,3.75,3.74,3.75,7
20121101|2012-10-01 03:00,1,3.7505,3.7505,3.7505,3.7505,1
20121101|2012-10-01 03:30,1,3.756,3.76,3.756,3.76,2
20121101|2012-10-01 04:00,1,3.7565,3.7565,3.7565,3.7565,1
20121101|2012-10-01 05:30,1,3.7465,3.7465,3.7465,3.7465,2
20121101|2012-10-01 07:00,1,3.742,3.742,3.742,3.742,1
20121101|2012-10-01 07:30,1,3.758,3.791,3.758,3.791,8
20121101|2012-10-01 08:00,1,3.798,3.798,3.785,3.785,5
20121101|2012-10-01 08:30,1,3.7835,3.787,3.7835,3.787,3
20121101|2012-10-01 09:00,1,3.7945,3.7945,3.79,3.7905,4
20121101|2012-10-01 09:30,1,3.7875,3.7875,3.777,3.784,9
20121101|2012-10-01 10:00,1,3.7805,3.786,3.7805,3.786,12
20121101|2012-10-01 10:30,1,3.7805,3.7845,3.779,3.7845,5
20121101|2012-10-01 11:00,1,3.7835,3.7835,3.7835,3.7835,10
20121101|2012-10-01 11:30,1,3.785,3.7875,3.785,3.7875,3
20121101|2012-10-01 12:00,1,3.788,3.788,3.788,3.788,2
20121101|2012-10-01 13:00,1,3.788,3.788,3.787,3.787,2
20121101|2012-10-01 13:30,1,3.783,3.785,3.782,3.785,12
20121101|2012-10-01 14:00,1,3.781,3.781,3.778,3.779,5
20121101|2012-10-01 15:00,1,3.78,3.78,3.78,3.78,1
20121101|2012-10-01 15:30,1,3.78,3.78,3.78,3.78,2
20121101|2012-10-01 17:00,2,3.78,3.78,3.78,3.78,6
20121101|2012-10-01 23:30,2,3.7775,3.7775,3.7775,3.7775,1
20121101|2012-10-02 00:00,2,3.7825,3.7825,3.7825,3.7825,1
20121101|2012-10-02 01:00,2,3.7805,3.7805,3.7805,3.7805,1
20121101|2012-10-02 02:30,2,3.784,3.784,3.783,3.783,2
20121101|2012-10-02 03:00,2,3.79,3.8045,3.79,3.8045,40
20121101|2012-10-02 03:30,2,3.8045,3.805,3.8045,3.805,11
20121101|2012-10-02 04:30,2,3.802,3.803,3.8005,3.8005,15
20121101|2012-10-02 05:00,2,3.799,3.799,3.799,3.799,1
20121101|2012-10-02 06:30,2,3.799,3.815,3.799,3.815,52
20121101|2012-10-02 07:00,2,3.822,3.8225,3.82,3.8225,23
20121101|2012-10-02 07:30,2,3.8115,3.8115,3.809,3.809,2
20121101|2012-10-02 08:00,2,3.8095,3.81,3.8095,3.81,27
20121101|2012-10-02 09:00,2,3.788,3.788,3.7875,3.7875,3
20121101|2012-10-02 09:30,2,3.797,3.802,3.793,3.793,6
20121101|2012-10-02 10:00,2,3.7975,3.8,3.7975,3.8,4
20121101|2012-10-02 10:30,2,3.808,3.813,3.8,3.8,11
20121101|2012-10-02 11:30,2,3.7965,3.803,3.7965,3.803,3
20121101|2012-10-02 12:00,2,3.8,3.801,3.8,3.8,4
20121101|2012-10-02 12:30,2,3.794,3.794,3.794,3.794,1
20121101|2012-10-02 13:00,2,3.7945,3.7945,3.793,3.793,2
20121101|2012-10-02 13:30,2,3.791,3.791,3.791,3.791,1
20121101|2012-10-02 14:00,2,3.796,3.796,3.796,3.796,1
20121101|2012-10-02 23:00,3,3.7805,3.7805,3.7805,3.7805,5
20121101|2012-10-03 02:00,3,3.7705,3.7705,3.7705,3.7705,1
20121101|2012-10-03 02:30,3,3.775,3.7775,3.775,3.7775,4
20121101|2012-10-03 03:00,3,3.784,3.784,3.784,3.784,10
20121101|2012-10-03 06:00,3,3.7785,3.7785,3.7755,3.7755,2
20121101|2012-10-03 07:00,3,3.775,3.775,3.775,3.775,1
20121101|2012-10-03 07:30,3,3.7755,3.7755,3.7715,3.7715,3
20121101|2012-10-03 08:00,3,3.775,3.778,3.775,3.778,2
20121101|2012-10-03 09:00,3,3.7675,3.775,3.7635,3.7745,6
20121101|2012-10-03 09:30,3,3.7735,3.7735,3.772,3.772,2
20121101|2012-10-03 11:00,3,3.786,3.786,3.786,3.786,2
20121101|2012-10-03 12:00,3,3.7835,3.7845,3.7835,3.7845,4
20121101|2012-10-03 13:00,3,3.7775,3.7775,3.7775,3.7775,2
20121101|2012-10-03 14:00,3,3.767,3.768,3.767,3.768,3
20121101|2012-10-03 14:30,3,3.767,3.767,3.767,3.767,1
20121101|2012-10-03 17:00,4,3.7705,3.7705,3.7705,3.7705,1
20121101|2012-10-03 21:00,4,3.769,3.769,3.769,3.769,1
20121101|2012-10-03 23:00,4,3.7785,3.7785,3.7785,3.7785,1
20121101|2012-10-04 01:00,4,3.7835,3.7835,3.7835,3.7835,1
20121101|2012-10-04 01:30,4,3.8035,3.8035,3.8035,3.8035,3
20121101|2012-10-04 02:00,4,3.8035,3.8045,3.8025,3.8025,3
20121101|2012-10-04 03:00,4,3.7965,3.797,3.7965,3.797,2
20121101|2012-10-04 04:30,4,3.8015,3.802,3.8015,3.802,4
20121101|2012-10-04 06:00,4,3.803,3.803,3.803,3.803,2
20121101|2012-10-04 07:00,4,3.81,3.81,3.8075,3.8075,3
20121101|2012-10-04 07:30,4,3.8065,3.8125,3.789,3.7915,28
20121101|2012-10-04 08:00,4,3.797,3.8,3.7945,3.7945,5
20121101|2012-10-04 08:30,4,3.795,3.795,3.795,3.795,1
20121101|2012-10-04 09:00,4,3.7935,3.8,3.7935,3.796,6
20121101|2012-10-04 09:30,4,3.7955,3.7965,3.7955,3.7965,4
20121101|2012-10-04 10:00,4,3.7775,3.7775,3.7775,3.7775,6
20121101|2012-10-04 10:30,4,3.7875,3.7875,3.7875,3.7875,1
20121101|2012-10-04 11:30,4,3.7885,3.791,3.7885,3.791,6
20121101|2012-10-04 12:00,4,3.7885,3.7985,3.7885,3.7985,22
20121101|2012-10-04 13:30,4,3.793,3.793,3.793,3.793,1
20121101|2012-10-04 15:30,4,3.7915,3.7915,3.791,3.791,4
20121101|2012-10-04 17:00,5,3.79,3.79,3.79,3.79,1
20121101|2012-10-05 01:30,5,3.7935,3.7935,3.7935,3.7935,4
20121101|2012-10-05 04:00,5,3.779,3.779,3.779,3.779,2
20121101|2012-10-05 05:00,5,3.786,3.786,3.786,3.786,4
20121101|2012-10-05 07:30,5,3.7935,3.7935,3.7935,3.7935,3
20121101|2012-10-05 08:00,5,3.8095,3.8095,3.8005,3.8055,13
20121101|2012-10-05 08:30,5,3.803,3.803,3.797,3.797,7
20121101|2012-10-05 09:00,5,3.8015,3.8015,3.8015,3.8015,2
20121101|2012-10-05 09:30,5,3.796,3.796,3.7945,3.7945,3
20121101|2012-10-05 10:30,5,3.7775,3.7805,3.7775,3.7805,6
20121101|2012-10-05 12:00,5,3.775,3.775,3.775,3.775,3
20121101|2012-10-05 12:30,5,3.77,3.77,3.77,3.77,2
20121101|2012-10-05 13:00,5,3.766,3.766,3.766,3.766,2
20121101|2012-10-05 14:00,5,3.7575,3.7575,3.7575,3.7575,2
20121101|2012-10-05 16:00,5,3.7615,3.7615,3.76,3.76,4
20121101|2012-10-07 17:30,8,3.756,3.756,3.756,3.756,2
20121101|2012-10-07 18:30,8,3.759,3.759,3.759,3.759,4
20121101|2012-10-07 19:00,8,3.755,3.755,3.755,3.755,4
20121101|2012-10-08 00:30,8,3.7325,3.734,3.73,3.73,3
20121101|2012-10-08 02:30,8,3.7215,3.7215,3.7215,3.7215,1
20121101|2012-10-08 03:30,8,3.721,3.721,3.721,3.721,1
20121101|2012-10-08 04:30,8,3.721,3.721,3.721,3.721,1
20121101|2012-10-08 05:30,8,3.7135,3.7135,3.7135,3.7135,1
20121101|2012-10-08 06:30,8,3.712,3.712,3.712,3.712,1
20121101|2012-10-08 07:00,8,3.708,3.7125,3.708,3.7125,2
20121101|2012-10-08 07:30,8,3.716,3.716,3.716,3.716,5
20121101|2012-10-08 08:00,8,3.719,3.7205,3.719,3.7205,6
20121101|2012-10-08 08:30,8,3.719,3.719,3.719,3.719,1
20121101|2012-10-08 09:00,8,3.719,3.7195,3.7185,3.719,22
20121101|2012-10-08 09:30,8,3.7245,3.7245,3.7215,3.723,7
20121101|2012-10-08 10:00,8,3.72,3.72,3.72,3.72,2
20121101|2012-10-08 10:30,8,3.723,3.723,3.723,3.723,2
20121101|2012-10-08 11:00,8,3.77,3.77,3.7245,3.7245,6
20121101|2012-10-08 11:30,8,3.719,3.719,3.719,3.719,2
20121101|2012-10-08 12:00,8,3.72,3.72,3.7165,3.7165,8
20121101|2012-10-08 13:30,8,3.7275,3.7275,3.7275,3.7275,1
20121101|2012-10-08 14:00,8,3.7305,3.7305,3.7305,3.7305,1
20121101|2012-10-08 14:30,8,3.729,3.729,3.729,3.729,1
20121101|2012-10-08 15:30,8,3.7245,3.7245,3.7245,3.7245,1
20121101|2012-10-08 20:00,9,3.74,3.74,3.74,3.74,1
20121101|2012-10-09 01:30,9,3.7375,3.7375,3.7375,3.7375,1
20121101|2012-10-09 02:30,9,3.717,3.717,3.717,3.717,1
20121101|2012-10-09 06:30,9,3.735,3.735,3.735,3.735,1
20121101|2012-10-09 08:00,9,3.7315,3.7315,3.7315,3.7315,2
20121101|2012-10-09 08:30,9,3.733,3.733,3.733,3.733,2
20121101|2012-10-09 09:00,9,3.733,3.733,3.7325,3.7325,2
20121101|2012-10-09 09:30,9,3.7315,3.7325,3.7305,3.7305,4
20121101|2012-10-09 10:00,9,3.709,3.7125,3.709,3.7125,3
20121101|2012-10-09 10:30,9,3.7145,3.7145,3.7145,3.7145,3
20121101|2012-10-09 11:00,9,3.72,3.72,3.72,3.72,1
20121101|2012-10-09 11:30,9,3.7205,3.7205,3.7205,3.7205,1
20121101|2012-10-09 12:30,9,3.721,3.721,3.721,3.721,2
20121101|2012-10-09 13:30,9,3.7215,3.722,3.7215,3.722,4
20121101|2012-10-09 14:30,9,3.72,3.72,3.72,3.72,1
20121101|2012-10-09 17:00,10,3.7335,3.7335,3.7265,3.727,24
20121101|2012-10-09 19:00,10,3.72,3.72,3.72,3.72,2
20121101|2012-10-09 21:30,10,3.7115,3.7115,3.7115,3.7115,1
20121101|2012-10-09 23:30,10,3.7115,3.7115,3.7115,3.7115,1
20121101|2012-10-10 00:00,10,3.713,3.713,3.713,3.713,1
20121101|2012-10-10 00:30,10,3.7125,3.7125,3.711,3.711,3
20121101|2012-10-10 02:30,10,3.7,3.7,3.7,3.7,1
20121101|2012-10-10 03:00,10,3.7125,3.7125,3.7125,3.7125,2
20121101|2012-10-10 04:30,10,3.7045,3.7045,3.7,3.7,3
20121101|2012-10-10 05:00,10,3.699,3.699,3.699,3.699,2
20121101|2012-10-10 05:30,10,3.7005,3.7005,3.7,3.7,2
20121101|2012-10-10 07:30,10,3.7135,3.715,3.71,3.715,7
20121101|2012-10-10 08:00,10,3.716,3.716,3.714,3.714,4
20121101|2012-10-10 08:30,10,3.715,3.715,3.715,3.715,5
20121101|2012-10-10 12:00,10,3.7195,3.721,3.7195,3.721,5
20121101|2012-10-10 13:30,10,3.718,3.718,3.718,3.718,2
20121101|2012-10-10 20:00,11,3.7,3.7,3.7,3.7,1
20121101|2012-10-10 20:30,11,3.701,3.701,3.701,3.701,1
20121101|2012-10-10 22:00,11,3.72,3.725,3.72,3.725,2
20121101|2012-10-11 01:00,11,3.7195,3.7195,3.7195,3.7195,2
20121101|2012-10-11 02:00,11,3.7285,3.7285,3.7285,3.7285,2
20121101|2012-10-11 02:30,11,3.736,3.736,3.736,3.736,1
20121101|2012-10-11 03:00,11,3.74,3.74,3.7385,3.7385,2
20121101|2012-10-11 03:30,11,3.738,3.738,3.7335,3.7335,5
20121101|2012-10-11 06:30,11,3.748,3.748,3.748,3.748,1
20121101|2012-10-11 07:00,11,3.75,3.755,3.75,3.755,3
20121101|2012-10-11 07:30,11,3.7585,3.7585,3.758,3.758,6
20121101|2012-10-11 08:00,11,3.76,3.76,3.76,3.76,1
20121101|2012-10-11 09:00,11,3.7585,3.7585,3.7585,3.7585,1
20121101|2012-10-11 09:30,11,3.7725,3.7775,3.7725,3.7765,22
20121101|2012-10-11 10:00,11,3.765,3.765,3.765,3.765,1
20121101|2012-10-11 10:30,11,3.764,3.764,3.757,3.757,31
20121101|2012-10-11 11:30,11,3.7495,3.7525,3.7495,3.7525,3
20121101|2012-10-11 12:00,11,3.751,3.751,3.75,3.75,9
20121101|2012-10-11 13:00,11,3.747,3.749,3.747,3.749,5
20121101|2012-10-11 14:00,11,3.748,3.748,3.748,3.748,2
20121101|2012-10-11 14:30,11,3.748,3.748,3.748,3.748,1
20121101|2012-10-11 15:00,11,3.7485,3.7485,3.7475,3.7475,3
20121101|2012-10-11 15:30,11,3.75,3.75,3.75,3.75,2
20121101|2012-10-11 19:30,12,3.7515,3.7515,3.7515,3.7515,1
20121101|2012-10-11 20:00,12,3.745,3.7455,3.745,3.7455,4
20121101|2012-10-11 22:00,12,3.74,3.74,3.74,3.74,2
20121101|2012-10-12 00:00,12,3.739,3.739,3.739,3.739,2
20121101|2012-10-12 05:00,12,3.725,3.725,3.725,3.725,1
20121101|2012-10-12 05:30,12,3.7255,3.7255,3.7255,3.7255,2
20121101|2012-10-12 06:00,12,3.725,3.725,3.725,3.725,1
20121101|2012-10-12 07:00,12,3.72,3.721,3.72,3.721,3
20121101|2012-10-12 08:30,12,3.723,3.723,3.7215,3.7215,9
20121101|2012-10-12 10:00,12,3.715,3.715,3.715,3.715,1
20121101|2012-10-12 10:30,12,3.7055,3.7055,3.7045,3.7055,7
20121101|2012-10-12 11:00,12,3.705,3.705,3.705,3.705,1
20121101|2012-10-12 11:30,12,3.703,3.703,3.703,3.703,3
20121101|2012-10-12 12:00,12,3.703,3.7055,3.703,3.7055,10
20121101|2012-10-12 13:00,12,3.6995,3.6995,3.6995,3.6995,1
20121101|2012-10-12 13:30,12,3.703,3.703,3.703,3.703,3
20121101|2012-10-12 15:30,12,3.6985,3.6985,3.6985,3.6985,1
20121101|2012-10-14 17:00,15,3.699,3.701,3.6655,3.6655,36
20121101|2012-10-14 17:30,15,3.65,3.6515,3.6485,3.6515,12
20121101|2012-10-14 19:00,15,3.662,3.67,3.662,3.67,2
20121101|2012-10-14 20:00,15,3.6775,3.68,3.6775,3.68,2
20121101|2012-10-14 20:30,15,3.688,3.688,3.688,3.688,1
20121101|2012-10-14 21:30,15,3.688,3.688,3.688,3.688,1
20121101|2012-10-14 22:30,15,3.6875,3.6875,3.6875,3.6875,1
20121101|2012-10-15 02:00,15,3.693,3.693,3.693,3.693,2
20121101|2012-10-15 02:30,15,3.699,3.699,3.699,3.699,1
20121101|2012-10-15 03:30,15,3.692,3.692,3.692,3.692,1
20121101|2012-10-15 06:30,15,3.71,3.711,3.709,3.709,7
20121101|2012-10-15 07:00,15,3.699,3.699,3.699,3.699,2
20121101|2012-10-15 08:00,15,3.698,3.698,3.698,3.698,3
20121101|2012-10-15 08:30,15,3.691,3.691,3.675,3.675,26
20121101|2012-10-15 09:30,15,3.665,3.671,3.665,3.671,22
20121101|2012-10-15 11:00,15,3.6875,3.6875,3.687,3.687,8
20121101|2012-10-15 12:00,15,3.703,3.703,3.703,3.703,2
20121101|2012-10-15 13:00,15,3.7015,3.7015,3.7015,3.7015,2
20121101|2012-10-15 18:30,16,3.7015,3.7015,3.7015,3.7015,4
20121101|2012-10-15 22:30,16,3.7145,3.7145,3.7145,3.7145,2
20121101|2012-10-16 03:00,16,3.722,3.722,3.722,3.722,1
20121101|2012-10-16 04:00,16,3.709,3.709,3.709,3.709,4
20121101|2012-10-16 07:30,16,3.7055,3.7055,3.7055,3.7055,1
20121101|2012-10-16 08:30,16,3.7055,3.7055,3.705,3.705,10
20121101|2012-10-16 09:00,16,3.7135,3.7145,3.708,3.708,3
20121101|2012-10-16 09:30,16,3.7005,3.7005,3.7005,3.7005,1
20121101|2012-10-16 11:30,16,3.6975,3.6975,3.6975,3.6975,1
20121101|2012-10-16 12:00,16,3.7,3.705,3.7,3.705,4
20121101|2012-10-16 14:00,16,3.7055,3.7055,3.7055,3.7055,2
20121101|2012-10-16 14:30,16,3.7115,3.712,3.7115,3.712,10
20121101|2012-10-16 19:30,17,3.72,3.72,3.72,3.72,2
20121101|2012-10-16 22:00,17,3.714,3.714,3.714,3.714,1
20121101|2012-10-17 00:30,17,3.715,3.715,3.715,3.715,1
20121101|2012-10-17 04:30,17,3.695,3.695,3.695,3.695,1
20121101|2012-10-17 06:00,17,3.707,3.707,3.707,3.707,1
20121101|2012-10-17 07:30,17,3.707,3.707,3.707,3.707,5
20121101|2012-10-17 08:30,17,3.701,3.7015,3.701,3.7015,10
20121101|2012-10-17 09:00,17,3.723,3.723,3.723,3.723,10
20121101|2012-10-17 09:30,17,3.74,3.74,3.74,3.74,27
20121101|2012-10-17 10:00,17,3.75,3.75,3.75,3.75,4
20121101|2012-10-17 10:30,17,3.7525,3.7525,3.7525,3.7525,1
20121101|2012-10-17 11:00,17,3.747,3.747,3.747,3.747,1
20121101|2012-10-17 11:30,17,3.747,3.747,3.7465,3.7465,4
20121101|2012-10-17 12:00,17,3.748,3.748,3.747,3.747,17
20121101|2012-10-17 12:30,17,3.7455,3.7455,3.7455,3.7455,4
20121101|2012-10-17 13:00,17,3.7455,3.7455,3.7455,3.7455,2
20121101|2012-10-17 14:30,17,3.746,3.746,3.746,3.746,2
20121101|2012-10-17 15:00,17,3.746,3.7465,3.746,3.7465,8
20121101|2012-10-17 15:30,17,3.7455,3.7455,3.7455,3.7455,1
20121101|2012-10-17 16:00,17,3.746,3.746,3.746,3.746,1
20121101|2012-10-17 21:00,18,3.758,3.758,3.758,3.758,1
20121101|2012-10-17 22:30,18,3.7525,3.7525,3.7525,3.7525,1
20121101|2012-10-17 23:00,18,3.753,3.753,3.753,3.753,1
20121101|2012-10-18 02:00,18,3.7415,3.7425,3.7415,3.7415,3
20121101|2012-10-18 03:00,18,3.7375,3.7375,3.7375,3.7375,2
20121101|2012-10-18 04:00,18,3.752,3.752,3.752,3.752,2
20121101|2012-10-18 04:30,18,3.7555,3.7555,3.7555,3.7555,1
20121101|2012-10-18 06:00,18,3.743,3.743,3.743,3.743,1
20121101|2012-10-18 06:30,18,3.744,3.748,3.744,3.747,3
20121101|2012-10-18 07:00,18,3.7475,3.7475,3.7425,3.7425,3
20121101|2012-10-18 07:30,18,3.7435,3.7435,3.7435,3.7435,2
20121101|2012-10-18 08:30,18,3.732,3.7325,3.727,3.727,18
20121101|2012-10-18 09:00,18,3.733,3.733,3.733,3.733,8
20121101|2012-10-18 10:00,18,3.743,3.743,3.743,3.743,1
20121101|2012-10-18 11:30,18,3.7425,3.744,3.7425,3.744,13
20121101|2012-10-18 13:00,18,3.7385,3.7405,3.7385,3.7405,2
20121101|2012-10-18 15:30,18,3.733,3.7335,3.733,3.7335,3
20121101|2012-10-19 03:00,19,3.7105,3.7105,3.699,3.6995,5
20121101|2012-10-19 05:30,19,3.6935,3.6935,3.6935,3.6935,3
20121101|2012-10-19 06:00,19,3.693,3.693,3.6925,3.6925,2
20121101|2012-10-19 07:00,19,3.6945,3.6945,3.6855,3.686,4
20121101|2012-10-19 07:30,19,3.692,3.693,3.692,3.693,3
20121101|2012-10-19 08:00,19,3.6945,3.6945,3.6935,3.6935,4
20121101|2012-10-19 08:30,19,3.6875,3.6875,3.6835,3.6855,12
20121101|2012-10-19 09:00,19,3.68,3.68,3.68,3.68,3
20121101|2012-10-19 10:00,19,3.675,3.675,3.67,3.67,16
20121101|2012-10-19 10:30,19,3.66,3.66,3.655,3.6555,4
20121101|2012-10-19 11:00,19,3.6365,3.6365,3.6365,3.6365,1
20121101|2012-10-19 11:30,19,3.6485,3.649,3.6485,3.649,4
20121101|2012-10-19 12:00,19,3.637,3.64,3.637,3.64,3
20121101|2012-10-19 12:30,19,3.6395,3.6395,3.6375,3.6375,3
20121101|2012-10-19 13:00,19,3.64,3.64,3.64,3.64,2
20121101|2012-10-19 14:00,19,3.6355,3.6355,3.6355,3.6355,4
20121101|2012-10-19 14:30,19,3.6365,3.6365,3.6365,3.6365,1
20121101|2012-10-21 17:00,22,3.638,3.638,3.62,3.62,10
20121101|2012-10-21 18:00,22,3.6235,3.624,3.6225,3.6225,3
20121101|2012-10-21 18:30,22,3.6215,3.6215,3.6215,3.6215,1
20121101|2012-10-21 20:30,22,3.64,3.64,3.64,3.64,1
20121101|2012-10-21 21:00,22,3.6395,3.6395,3.6395,3.6395,1
20121101|2012-10-21 21:30,22,3.65,3.65,3.65,3.65,1
20121101|2012-10-21 22:30,22,3.645,3.645,3.645,3.645,1
20121101|2012-10-22 00:30,22,3.6495,3.6495,3.6495,3.6495,1
20121101|2012-10-22 03:00,22,3.6305,3.6305,3.6305,3.6305,1
20121101|2012-10-22 06:30,22,3.6375,3.6375,3.6375,3.6375,2
20121101|2012-10-22 07:00,22,3.6395,3.6395,3.6395,3.6395,1
20121101|2012-10-22 07:30,22,3.638,3.638,3.638,3.638,4
20121101|2012-10-22 08:30,22,3.6265,3.63,3.6255,3.63,9
20121101|2012-10-22 09:00,22,3.6275,3.6275,3.6275,3.6275,1
20121101|2012-10-22 09:30,22,3.6245,3.6245,3.6245,3.6245,2
20121101|2012-10-22 10:00,22,3.619,3.619,3.61,3.61,7
20121101|2012-10-22 10:30,22,3.613,3.62,3.613,3.619,3
20121101|2012-10-22 12:00,22,3.6205,3.6205,3.6135,3.6135,8
20121101|2012-10-22 12:30,22,3.61,3.6125,3.6085,3.6125,18
20121101|2012-10-22 13:00,22,3.6125,3.6165,3.6125,3.6165,4
20121101|2012-10-22 13:30,22,3.613,3.6145,3.613,3.6145,3
20121101|2012-10-22 14:00,22,3.617,3.617,3.617,3.617,1
20121101|2012-10-22 17:00,23,3.6245,3.6245,3.6245,3.6245,1
20121101|2012-10-22 19:00,23,3.627,3.627,3.627,3.627,1
20121101|2012-10-22 21:30,23,3.632,3.632,3.632,3.632,1
20121101|2012-10-22 23:30,23,3.614,3.614,3.614,3.614,1
20121101|2012-10-23 01:00,23,3.616,3.616,3.616,3.616,1
20121101|2012-10-23 01:30,23,3.6035,3.6035,3.6,3.6,15
20121101|2012-10-23 02:00,23,3.6,3.6,3.6,3.6,8
20121101|2012-10-23 02:30,23,3.5815,3.5815,3.579,3.579,16
20121101|2012-10-23 03:00,23,3.582,3.5855,3.58,3.5855,18
20121101|2012-10-23 04:00,23,3.5845,3.5845,3.5845,3.5845,1
20121101|2012-10-23 04:30,23,3.5815,3.5815,3.5815,3.5815,1
20121101|2012-10-23 05:00,23,3.5835,3.5835,3.5835,3.5835,1
20121101|2012-10-23 05:30,23,3.5775,3.5775,3.575,3.575,4
20121101|2012-10-23 06:30,23,3.5775,3.5775,3.5775,3.5775,2
20121101|2012-10-23 07:30,23,3.5665,3.568,3.563,3.563,6
20121101|2012-10-23 08:00,23,3.568,3.5705,3.568,3.5705,4
20121101|2012-10-23 08:30,23,3.5605,3.5605,3.56,3.56,6
20121101|2012-10-23 09:00,23,3.5625,3.5625,3.5555,3.557,7
20121101|2012-10-23 09:30,23,3.5525,3.5525,3.549,3.552,10
20121101|2012-10-23 10:30,23,3.56,3.564,3.56,3.564,6
20121101|2012-10-23 11:30,23,3.569,3.5695,3.569,3.5695,2
20121101|2012-10-23 12:00,23,3.5695,3.5695,3.5695,3.5695,2
20121101|2012-10-23 13:00,23,3.569,3.569,3.567,3.567,12
20121101|2012-10-23 13:30,23,3.566,3.566,3.566,3.566,2
20121101|2012-10-23 20:00,24,3.585,3.585,3.585,3.585,1
20121101|2012-10-23 20:30,24,3.594,3.594,3.5905,3.5905,40
20121101|2012-10-24 02:30,24,3.5835,3.5855,3.5825,3.5855,50
20121101|2012-10-24 03:00,24,3.5855,3.5855,3.576,3.576,12
20121101|2012-10-24 04:00,24,3.58,3.58,3.576,3.576,16
20121101|2012-10-24 04:30,24,3.575,3.575,3.575,3.575,1
20121101|2012-10-24 07:00,24,3.579,3.579,3.575,3.575,2
20121101|2012-10-24 07:30,24,3.57,3.57,3.5685,3.5685,11
20121101|2012-10-24 08:00,24,3.568,3.568,3.568,3.568,1
20121101|2012-10-24 08:30,24,3.559,3.559,3.557,3.557,2
20121101|2012-10-24 09:00,24,3.555,3.558,3.5545,3.5545,20
20121101|2012-10-24 09:30,24,3.55,3.556,3.55,3.556,4
20121101|2012-10-24 10:00,24,3.566,3.566,3.566,3.566,1
20121101|2012-10-24 10:30,24,3.5575,3.5575,3.556,3.556,4
20121101|2012-10-24 11:30,24,3.5675,3.5675,3.5675,3.5675,3
20121101|2012-10-24 12:30,24,3.572,3.572,3.572,3.572,4
20121101|2012-10-24 13:00,24,3.573,3.574,3.573,3.574,2
20121101|2012-10-24 13:30,24,3.5745,3.575,3.5745,3.575,9
20121101|2012-10-24 14:30,24,3.573,3.573,3.5705,3.5705,3
20121101|2012-10-25 01:30,25,3.5855,3.5855,3.578,3.578,4
20121101|2012-10-25 02:00,25,3.578,3.578,3.578,3.578,1
20121101|2012-10-25 02:30,25,3.582,3.582,3.582,3.582,1
20121101|2012-10-25 03:00,25,3.5795,3.581,3.5765,3.581,3
20121101|2012-10-25 04:00,25,3.576,3.5765,3.576,3.5765,7
20121101|2012-10-25 04:30,25,3.578,3.578,3.578,3.578,1
20121101|2012-10-25 05:00,25,3.565,3.565,3.565,3.565,1
20121101|2012-10-25 05:30,25,3.565,3.565,3.564,3.564,20
20121101|2012-10-25 07:00,25,3.5755,3.5755,3.5755,3.5755,4
20121101|2012-10-25 08:00,25,3.577,3.577,3.577,3.577,2
20121101|2012-10-25 08:30,25,3.578,3.578,3.5755,3.5775,13
20121101|2012-10-25 09:00,25,3.577,3.577,3.574,3.574,3
20121101|2012-10-25 09:30,25,3.5715,3.5715,3.565,3.5655,13
20121101|2012-10-25 10:00,25,3.5565,3.5565,3.5565,3.5565,8
20121101|2012-10-25 10:30,25,3.547,3.547,3.547,3.547,1
20121101|2012-10-25 11:00,25,3.5525,3.5525,3.5525,3.5525,1
20121101|2012-10-25 11:30,25,3.5525,3.553,3.5525,3.553,4
20121101|2012-10-25 12:00,25,3.5525,3.5555,3.5525,3.5555,4
20121101|2012-10-25 12:30,25,3.5555,3.5555,3.5555,3.5555,1
20121101|2012-10-25 13:30,25,3.5595,3.5595,3.5595,3.5595,2
20121101|2012-10-25 14:30,25,3.56,3.56,3.56,3.56,1
20121101|2012-10-25 15:30,25,3.5555,3.5565,3.5555,3.5565,4
20121101|2012-10-25 20:00,26,3.561,3.561,3.561,3.561,1
20121101|2012-10-25 22:00,26,3.5665,3.5665,3.5665,3.5665,1
20121101|2012-10-25 22:30,26,3.556,3.556,3.555,3.555,5
20121101|2012-10-25 23:30,26,3.5485,3.5485,3.548,3.548,5
20121101|2012-10-26 01:00,26,3.54,3.54,3.538,3.538,2
20121101|2012-10-26 01:30,26,3.5425,3.544,3.5425,3.544,3
20121101|2012-10-26 02:00,26,3.54,3.54,3.54,3.54,3
20121101|2012-10-26 04:00,26,3.535,3.535,3.535,3.535,1
20121101|2012-10-26 04:30,26,3.5345,3.5345,3.5345,3.5345,1
20121101|2012-10-26 06:30,26,3.528,3.533,3.528,3.533,3
20121101|2012-10-26 07:30,26,3.562,3.564,3.562,3.564,2
20121101|2012-10-26 08:00,26,3.564,3.565,3.564,3.565,16
20121101|2012-10-26 08:30,26,3.5585,3.5585,3.5585,3.5585,7
20121101|2012-10-26 09:30,26,3.553,3.553,3.553,3.553,3
20121101|2012-10-26 10:30,26,3.5505,3.5505,3.5505,3.5505,1
20121101|2012-10-26 11:00,26,3.551,3.5515,3.551,3.5515,9
20121101|2012-10-26 12:00,26,3.551,3.5515,3.55,3.55,4
20121101|2012-10-26 13:00,26,3.556,3.5575,3.556,3.5575,3
20121101|2012-10-26 14:00,26,3.56,3.56,3.56,3.56,2
20121101|2012-10-26 16:00,26,3.56,3.56,3.56,3.56,16
20121101|2012-10-28 17:00,29,3.5595,3.56,3.5595,3.56,2
20121101|2012-10-28 19:00,29,3.557,3.557,3.557,3.557,1
20121101|2012-10-29 00:30,29,3.55,3.5505,3.55,3.55,4
20121101|2012-10-29 05:00,29,3.5115,3.513,3.5115,3.513,23
20121101|2012-10-29 06:30,29,3.5055,3.5055,3.505,3.505,7
20121101|2012-10-29 07:00,29,3.499,3.499,3.499,3.499,5
20121101|2012-10-29 08:00,29,3.5085,3.5105,3.5085,3.5105,9
20121101|2012-10-29 08:30,29,3.513,3.5175,3.512,3.5175,66
20121101|2012-10-29 09:00,29,3.516,3.516,3.5095,3.5095,23
20121101|2012-10-29 10:00,29,3.5,3.501,3.5,3.5,3
20121101|2012-10-29 10:30,29,3.4945,3.4945,3.4945,3.4945,2
20121101|2012-10-29 11:00,29,3.4915,3.4915,3.4915,3.4915,6
20121101|2012-10-29 11:30,29,3.496,3.4965,3.496,3.4965,3
20121101|2012-10-29 12:00,29,3.4955,3.503,3.4955,3.503,36
20121101|2012-10-29 12:30,29,3.501,3.501,3.501,3.501,1
20121101|2012-10-29 13:30,29,3.5075,3.5085,3.506,3.5085,6
20121101|2012-10-29 14:00,29,3.508,3.508,3.508,3.508,1
20121101|2012-10-29 17:00,30,3.5085,3.5085,3.5085,3.5085,3
20121101|2012-10-29 18:00,30,3.4975,3.4975,3.4975,3.4975,2
20121101|2012-10-30 01:30,30,3.512,3.512,3.512,3.512,1
20121101|2012-10-30 04:00,30,3.513,3.513,3.513,3.513,1
20121101|2012-10-30 05:30,30,3.521,3.521,3.521,3.521,1
20121101|2012-10-30 06:00,30,3.5305,3.5305,3.5305,3.5305,6
20121101|2012-10-30 07:30,30,3.5165,3.5165,3.5165,3.5165,1
20121101|2012-10-30 08:30,30,3.506,3.5125,3.506,3.5125,6
20121101|2012-10-30 09:00,30,3.5125,3.5125,3.5125,3.5125,4
20121101|2012-10-30 09:30,30,3.5085,3.5085,3.5085,3.5085,1
20121101|2012-10-30 10:00,30,3.5085,3.5085,3.5045,3.5065,5
20121101|2012-10-30 11:00,30,3.513,3.513,3.513,3.513,10
20121101|2012-10-30 11:30,30,3.507,3.508,3.5055,3.507,51
20121101|2012-10-30 12:00,30,3.5065,3.5065,3.506,3.506,26
20121101|2012-10-30 13:00,30,3.511,3.511,3.511,3.511,2
20121101|2012-10-30 14:30,30,3.5105,3.5115,3.5105,3.5115,12
20121101|2012-10-30 16:00,30,3.509,3.509,3.509,3.509,1
20121101|2012-10-31 07:00,31,3.544,3.5445,3.544,3.5445,4
20121101|2012-10-31 08:00,31,3.545,3.545,3.545,3.545,1
20121101|2012-10-31 09:30,31,3.5265,3.5265,3.5265,3.5265,1
20121101|2012-10-31 10:00,31,3.541,3.541,3.541,3.541,1
20121101|2012-10-31 11:30,31,3.5265,3.5265,3.5265,3.5265,6
20121101|2012-10-31 12:00,31,3.5195,3.5235,3.5195,3.5235,4
20121101|2012-10-31 12:30,31,3.519,3.5195,3.519,3.5195,2
20121101|2012-10-31 13:00,31,3.525,3.525,3.524,3.524,3
20121101|2012-11-01 02:00,1,3.55,3.5505,3.55,3.5505,3
20121101|2012-11-01 03:00,1,3.557,3.557,3.552,3.552,8
20121101|2012-11-01 04:00,1,3.547,3.548,3.547,3.548,8
20121101|2012-11-01 08:30,1,3.556,3.556,3.556,3.556,1
20121101|2012-11-01 09:00,1,3.57,3.5705,3.57,3.5705,7
20121101|2012-11-01 10:00,1,3.5655,3.5655,3.5655,3.5655,1
20121101|2012-11-01 10:30,1,3.553,3.553,3.5525,3.5525,2
20121101|2012-11-01 13:00,1,3.558,3.5585,3.558,3.5585,5
20121101|2012-11-01 14:00,1,3.5575,3.5575,3.5575,3.5575,1
20121101|2012-11-01 14:30,1,3.558,3.558,3.558,3.558,1
20121101|2012-11-01 15:00,1,3.5585,3.5585,3.556,3.5585,3
20121101|2012-11-01 21:00,2,3.5465,3.5465,3.5465,3.5465,2
20121101|2012-11-01 21:30,2,3.545,3.545,3.545,3.545,1
20121101|2012-11-02 07:30,2,3.5205,3.5315,3.5205,3.5315,3
20121101|2012-11-02 08:00,2,3.525,3.525,3.5245,3.5245,2
20121101|2012-11-02 08:30,2,3.5155,3.5175,3.513,3.513,5
20121101|2012-11-02 09:00,2,3.5145,3.5145,3.508,3.508,5
20121101|2012-11-02 09:30,2,3.5025,3.5025,3.5025,3.5025,1
20121101|2012-11-02 10:30,2,3.5015,3.5015,3.5015,3.5015,1
20121101|2012-11-02 11:00,2,3.5015,3.5015,3.5015,3.5015,1
20121101|2012-11-02 11:30,2,3.492,3.492,3.4905,3.4905,9
20121101|2012-11-02 12:00,2,3.483,3.483,3.483,3.483,1
20121101|2012-11-02 15:00,2,3.4855,3.486,3.4855,3.486,2
20121101|2012-11-02 15:30,2,3.4835,3.4835,3.4835,3.4835,1
20121101|2012-11-04 18:30,5,3.501,3.502,3.501,3.502,2
20121101|2012-11-05 01:30,5,3.46,3.46,3.46,3.46,3
20121101|2012-11-05 02:30,5,3.4525,3.4525,3.451,3.451,4
20121101|2012-11-05 07:30,5,3.459,3.459,3.459,3.459,8
20121101|2012-11-05 08:30,5,3.462,3.4625,3.462,3.4625,2
20121101|2012-11-05 09:30,5,3.468,3.468,3.468,3.468,1
20121101|2012-11-05 10:00,5,3.4735,3.474,3.4735,3.474,4
20121101|2012-11-05 10:30,5,3.471,3.471,3.471,3.471,2
20121101|2012-11-05 11:00,5,3.4715,3.4715,3.4715,3.4715,3
20121101|2012-11-05 12:00,5,3.4745,3.4745,3.4745,3.4745,4
20121101|2012-11-05 12:30,5,3.4725,3.4725,3.4725,3.4725,1
20121101|2012-11-05 15:00,5,3.481,3.482,3.481,3.482,3
20121101|2012-11-06 04:30,6,3.488,3.488,3.488,3.488,1
20121101|2012-11-06 06:30,6,3.4825,3.4825,3.4825,3.4825,8
20121101|2012-11-06 08:30,6,3.485,3.4855,3.485,3.4855,2
20121101|2012-11-06 10:30,6,3.503,3.503,3.503,3.503,2
20121101|2012-11-06 11:30,6,3.5135,3.5135,3.512,3.5125,3
20121101|2012-11-06 12:30,6,3.5095,3.5095,3.5095,3.5095,1
20121101|2012-11-06 13:30,6,3.515,3.515,3.515,3.515,8
20121101|2012-11-07 02:00,7,3.5245,3.525,3.523,3.523,33
20121101|2012-11-07 08:30,7,3.4555,3.4555,3.444,3.444,11
20121101|2012-11-07 09:30,7,3.4335,3.4335,3.4335,3.4335,2
20121101|2012-11-07 10:30,7,3.443,3.443,3.443,3.443,8
20121101|2012-11-07 12:00,7,3.4435,3.4435,3.4435,3.4435,3
20121101|2012-11-07 15:00,7,3.4525,3.4525,3.4525,3.4525,1
20121101|2012-11-08 05:00,8,3.4405,3.4405,3.4405,3.4405,1
20121101|2012-11-08 06:00,8,3.448,3.4515,3.448,3.4515,9
20121101|2012-11-08 06:30,8,3.458,3.458,3.458,3.458,2
20121101|2012-11-08 08:30,8,3.463,3.463,3.462,3.462,3
20121101|2012-11-08 09:00,8,3.4515,3.4515,3.4515,3.4515,1
20121101|2012-11-08 09:30,8,3.457,3.457,3.457,3.457,1
20121101|2012-11-08 10:30,8,3.4665,3.4665,3.4665,3.4665,1
20121101|2012-11-08 12:30,8,3.469,3.469,3.469,3.469,1
20121101|2012-11-08 19:00,9,3.48,3.48,3.48,3.48,2
20121101|2012-11-09 02:00,9,3.4595,3.4595,3.4595,3.4595,2
20121101|2012-11-09 02:30,9,3.4585,3.4585,3.4585,3.4585,1
20121101|2012-11-09 04:00,9,3.45,3.45,3.45,3.45,1
20121101|2012-11-09 04:30,9,3.438,3.438,3.438,3.438,4
20121101|2012-11-09 05:00,9,3.4325,3.4325,3.4325,3.4325,4
20121101|2012-11-09 07:00,9,3.4075,3.4075,3.4075,3.4075,1
20121101|2012-11-09 07:30,9,3.42,3.42,3.42,3.42,1
20121101|2012-11-09 08:00,9,3.4235,3.4235,3.4235,3.4235,2
20121101|2012-11-09 08:30,9,3.436,3.44,3.436,3.44,17
20121101|2012-11-09 09:00,9,3.442,3.442,3.435,3.435,12
20121101|2012-11-09 11:30,9,3.45,3.45,3.447,3.447,3
20121101|2012-11-09 12:00,9,3.449,3.4495,3.449,3.4495,2
20121101|2012-11-09 14:00,9,3.4495,3.4495,3.4495,3.4495,1
20121101|2012-11-12 09:00,12,3.46,3.46,3.46,3.46,4
20121101|2012-11-12 10:00,12,3.454,3.454,3.454,3.454,3
20121101|2012-11-12 10:30,12,3.4645,3.4645,3.4645,3.4645,2
20121101|2012-11-12 18:30,13,3.46,3.46,3.46,3.46,4
20121101|2012-11-12 19:00,13,3.4555,3.4555,3.4535,3.4535,6
20121101|2012-11-12 20:00,13,3.4535,3.4535,3.4535,3.4535,6
20121101|2012-11-13 02:00,13,3.44,3.44,3.44,3.44,4
20121101|2012-11-13 06:30,13,3.4565,3.4575,3.4565,3.4565,10
20121101|2012-11-13 10:00,13,3.501,3.501,3.489,3.489,3
20121101|2012-11-14 06:30,14,3.471,3.471,3.471,3.471,4
20121101|2012-11-14 07:00,14,3.467,3.467,3.467,3.467,4
20121101|2012-11-14 11:00,14,3.464,3.464,3.464,3.464,8
20121101|2012-11-14 12:00,14,3.457,3.457,3.456,3.456,11
20121101|2012-11-14 13:30,14,3.4605,3.4605,3.4605,3.4605,3
20121101|2012-11-14 14:30,14,3.447,3.4475,3.447,3.4475,2
20121101|2012-11-14 15:00,14,3.4525,3.4525,3.4525,3.4525,3
20121101|2012-11-14 15:30,14,3.4515,3.4515,3.4515,3.4515,8
20121101|2012-11-15 07:30,15,3.456,3.456,3.455,3.4555,8
20121101|2012-11-15 08:30,15,3.465,3.465,3.465,3.465,4
20121101|2012-11-15 09:00,15,3.4695,3.47,3.4695,3.47,2
20121101|2012-11-15 13:30,15,3.468,3.4685,3.468,3.4685,4
20121101|2012-11-15 14:30,15,3.4655,3.4655,3.4655,3.4655,2
20121101|2012-11-16 07:30,16,3.4575,3.4575,3.4575,3.4575,10
20121101|2012-11-16 08:30,16,3.4465,3.4465,3.4465,3.4465,2
20121101|2012-11-16 11:30,16,3.4605,3.4605,3.4605,3.4605,6
20121101|2012-11-16 14:30,16,3.449,3.449,3.449,3.449,8
20121101|2012-11-19 07:00,19,3.5,3.51,3.5,3.51,4
20121101|2012-11-19 09:00,19,3.5275,3.5275,3.5275,3.5275,1
20121101|2012-11-19 09:30,19,3.5345,3.5345,3.5345,3.5345,6
20121101|2012-11-19 10:30,19,3.5335,3.5335,3.5335,3.5335,10
20121101|2012-11-19 12:00,19,3.529,3.529,3.529,3.529,3
20121101|2012-11-19 16:00,19,3.525,3.525,3.525,3.525,1
20121101|2012-11-20 06:30,20,3.511,3.511,3.511,3.511,7
20121101|2012-11-20 07:00,20,3.515,3.515,3.515,3.515,6
20121101|2012-11-20 12:00,20,3.5145,3.5155,3.5145,3.5155,15
20121101|2012-11-21 06:30,21,3.5095,3.5095,3.5095,3.5095,6
20121101|2012-11-21 08:30,21,3.4995,3.4995,3.4995,3.4995,2
20121101|2012-11-21 09:00,21,3.489,3.489,3.489,3.489,1
20121101|2012-11-21 11:00,21,3.49,3.49,3.49,3.49,2
20121101|2012-11-21 11:30,21,3.492,3.4965,3.492,3.4965,9
20121101|2012-11-21 13:00,21,3.5,3.5,3.4995,3.4995,10
20121101|2012-11-23 11:30,23,3.5295,3.5295,3.5295,3.5295,6
20121101|2012-11-26 06:30,26,3.534,3.534,3.534,3.534,3
20121101|2012-11-26 09:00,26,3.526,3.526,3.526,3.526,12
20121101|2012-11-26 20:00,27,3.5365,3.5375,3.5365,3.5375,2
20121101|2012-11-27 09:00,27,3.53,3.53,3.53,3.53,4
20121101|2012-11-27 11:30,27,3.5365,3.5365,3.5365,3.5365,3
20121101|2012-11-28 06:00,28,3.5215,3.5215,3.5215,3.5215,2
20121101|2012-11-28 08:00,28,3.51,3.51,3.51,3.51,3
20121101|2012-11-28 11:30,28,3.5205,3.522,3.5205,3.5215,15
20121201|2012-07-09 21:30,10,3.437,3.4385,3.4335,3.436,5
20121201|2012-07-10 01:00,10,3.428,3.428,3.428,3.428,1
20121201|2012-07-10 01:30,10,3.429,3.429,3.4225,3.426,4
20121201|2012-07-10 02:00,10,3.4235,3.4235,3.4185,3.4185,4
20121201|2012-07-10 02:30,10,3.415,3.421,3.4145,3.421,9
20121201|2012-07-10 03:30,10,3.429,3.433,3.429,3.433,8
20121201|2012-07-10 04:00,10,3.4325,3.4345,3.4325,3.4345,15
20121201|2012-07-10 04:30,10,3.445,3.445,3.4405,3.445,7
20121201|2012-07-10 05:00,10,3.44,3.4405,3.4395,3.44,7
20121201|2012-07-10 05:30,10,3.4385,3.4445,3.4385,3.4425,77
20121201|2012-07-10 06:00,10,3.4425,3.4435,3.433,3.433,47
20121201|2012-07-10 06:30,10,3.4365,3.438,3.4365,3.438,2
20121201|2012-07-10 07:00,10,3.437,3.4375,3.427,3.427,107
20121201|2012-07-10 07:30,10,3.4285,3.429,3.4235,3.429,57
20121201|2012-07-10 08:00,10,3.4325,3.4325,3.4325,3.4325,5
20121201|2012-07-10 08:30,10,3.432,3.437,3.43,3.437,68
20121201|2012-07-10 09:00,10,3.422,3.423,3.4135,3.419,31
20121201|2012-07-10 09:30,10,3.4215,3.422,3.4125,3.4185,39
20121201|2012-07-10 10:00,10,3.4165,3.4165,3.4,3.408,34
20121201|2012-07-10 10:30,10,3.409,3.409,3.4035,3.4045,29
20121201|2012-07-10 11:00,10,3.405,3.407,3.404,3.404,10
20121201|2012-07-10 11:30,10,3.408,3.413,3.4075,3.408,138
20121201|2012-07-10 12:00,10,3.4095,3.41,3.4065,3.4065,7
20121201|2012-07-10 12:30,10,3.404,3.404,3.4025,3.4025,4
20121201|2012-07-10 13:00,10,3.4,3.4,3.396,3.396,15
20121201|2012-07-10 13:30,10,3.395,3.395,3.395,3.395,2
20121201|2012-07-10 14:00,10,3.3985,3.401,3.3985,3.401,2
20121201|2012-07-10 14:30,10,3.3975,3.403,3.3975,3.403,2
20121201|2012-07-10 15:00,10,3.402,3.4025,3.4,3.401,6
20121201|2012-07-10 15:30,10,3.4005,3.4005,3.4005,3.4005,2
20121201|2012-07-10 16:00,10,3.3995,3.3995,3.3995,3.3995,1
20121201|2012-07-10 18:00,11,3.403,3.403,3.403,3.403,1
20121201|2012-07-10 18:30,11,3.4035,3.4035,3.4035,3.4035,5
20121201|2012-07-10 19:00,11,3.403,3.403,3.4015,3.403,9
20121201|2012-07-10 19:30,11,3.4015,3.4015,3.4015,3.4015,1
20121201|2012-07-10 20:00,11,3.408,3.415,3.408,3.415,14
20121201|2012-07-10 20:30,11,3.417,3.419,3.417,3.418,3
20121201|2012-07-10 21:00,11,3.418,3.421,3.418,3.421,2
20121201|2012-07-10 21:30,11,3.42,3.42,3.4155,3.4155,7
20121201|2012-07-10 23:30,11,3.403,3.403,3.402,3.402,2
20121201|2012-07-11 00:00,11,3.4,3.4,3.4,3.4,1
20121201|2012-07-11 00:30,11,3.4125,3.4125,3.4125,3.4125,1
20121201|2012-07-11 02:30,11,3.4195,3.4195,3.4195,3.4195,1
20121201|2012-07-11 03:00,11,3.4135,3.4135,3.409,3.4095,3
20121201|2012-07-11 04:00,11,3.4155,3.4155,3.4155,3.4155,1
20121201|2012-07-11 05:30,11,3.4125,3.425,3.4125,3.4245,5
20121201|2012-07-11 06:00,11,3.424,3.427,3.4215,3.4225,32
20121201|2012-07-11 06:30,11,3.4225,3.4225,3.42,3.42,40
20121201|2012-07-11 07:00,11,3.4135,3.4135,3.409,3.409,4
20121201|2012-07-11 07:30,11,3.409,3.4105,3.404,3.407,41
20121201|2012-07-11 08:00,11,3.4035,3.4095,3.4035,3.407,14
20121201|2012-07-11 08:30,11,3.407,3.4145,3.405,3.4145,69
20121201|2012-07-11 09:00,11,3.425,3.425,3.422,3.422,8
20121201|2012-07-11 09:30,11,3.4135,3.418,3.4135,3.4175,46
20121201|2012-07-11 10:00,11,3.418,3.4235,3.418,3.422,10
20121201|2012-07-11 10:30,11,3.424,3.424,3.424,3.424,5
20121201|2012-07-11 11:00,11,3.4325,3.448,3.4325,3.4455,35
20121201|2012-07-11 11:30,11,3.4455,3.458,3.4435,3.4565,35
20121201|2012-07-11 12:00,11,3.4575,3.4575,3.445,3.445,31
20121201|2012-07-11 12:30,11,3.446,3.4475,3.446,3.447,18
20121201|2012-07-11 13:00,11,3.4485,3.4485,3.418,3.424,58
20121201|2012-07-11 13:30,11,3.424,3.4315,3.4225,3.4315,6
20121201|2012-07-11 14:00,11,3.4325,3.435,3.4325,3.435,6
20121201|2012-07-11 14:30,11,3.435,3.44,3.435,3.439,4
20121201|2012-07-11 15:00,11,3.4395,3.4395,3.4395,3.4395,1
20121201|2012-07-11 16:00,11,3.4435,3.4435,3.4435,3.4435,1
20121201|2012-07-11 17:00,12,3.446,3.446,3.446,3.446,2
20121201|2012-07-11 17:30,12,3.4485,3.449,3.4485,3.449,2
20121201|2012-07-11 18:00,12,3.4445,3.4445,3.4445,3.4445,2
20121201|2012-07-11 19:00,12,3.4425,3.4425,3.4425,3.4425,1
20121201|2012-07-11 20:30,12,3.4215,3.424,3.4215,3.4235,15
20121201|2012-07-11 21:00,12,3.4265,3.4265,3.4265,3.4265,2
20121201|2012-07-11 21:30,12,3.425,3.425,3.425,3.425,1
20121201|2012-07-11 22:00,12,3.431,3.4315,3.431,3.4315,2
20121201|2012-07-11 22:30,12,3.43,3.43,3.43,3.43,1
20121201|2012-07-11 23:30,12,3.4245,3.4245,3.4245,3.4245,4
20121201|2012-07-12 02:00,12,3.42,3.42,3.42,3.42,1
20121201|2012-07-12 02:30,12,3.419,3.419,3.419,3.419,2
20121201|2012-07-12 03:00,12,3.4285,3.429,3.4265,3.4265,18
20121201|2012-07-12 03:30,12,3.428,3.428,3.428,3.428,1
20121201|2012-07-12 04:00,12,3.4205,3.4205,3.4195,3.4195,6
20121201|2012-07-12 04:30,12,3.4175,3.4175,3.41,3.41,5
20121201|2012-07-12 05:00,12,3.41,3.41,3.403,3.403,7
20121201|2012-07-12 05:30,12,3.399,3.399,3.3945,3.395,33
20121201|2012-07-12 06:00,12,3.4,3.4045,3.4,3.404,33
20121201|2012-07-12 06:30,12,3.404,3.406,3.398,3.4,38
20121201|2012-07-12 07:00,12,3.401,3.403,3.3995,3.403,14
20121201|2012-07-12 07:30,12,3.411,3.413,3.4065,3.41,18
20121201|2012-07-12 08:00,12,3.415,3.415,3.4035,3.404,14
20121201|2012-07-12 08:30,12,3.4045,3.4055,3.399,3.405,21
20121201|2012-07-12 09:00,12,3.4045,3.4115,3.4025,3.405,13
20121201|2012-07-12 09:30,12,3.409,3.4105,3.4045,3.4105,98
20121201|2012-07-12 10:00,12,3.4115,3.417,3.4115,3.417,6
20121201|2012-07-12 10:30,12,3.414,3.4265,3.414,3.424,17
20121201|2012-07-12 11:00,12,3.4285,3.4315,3.4285,3.4295,11
20121201|2012-07-12 11:30,12,3.431,3.4325,3.423,3.424,13
20121201|2012-07-12 12:00,12,3.426,3.4305,3.425,3.4305,10
20121201|2012-07-12 12:30,12,3.4285,3.4325,3.4285,3.4325,4
20121201|2012-07-12 13:00,12,3.434,3.434,3.434,3.434,1
20121201|2012-07-12 13:30,12,3.4335,3.4335,3.4335,3.4335,1
20121201|2012-07-12 14:00,12,3.4395,3.443,3.4395,3.443,6
20121201|2012-07-12 15:00,12,3.432,3.432,3.43,3.43,4
20121201|2012-07-12 15:30,12,3.431,3.432,3.43,3.43,7
20121201|2012-07-12 17:00,13,3.431,3.431,3.431,3.431,1
20121201|2012-07-12 20:00,13,3.4325,3.4325,3.4295,3.4295,2
20121201|2012-07-12 20:30,13,3.4395,3.4395,3.4395,3.4395,3
20121201|2012-07-12 21:00,13,3.445,3.449,3.43,3.43,10
20121201|2012-07-12 21:30,13,3.4325,3.4325,3.4325,3.4325,6
20121201|2012-07-13 01:00,13,3.4475,3.4475,3.4475,3.4475,1
20121201|2012-07-13 01:30,13,3.4555,3.458,3.4555,3.458,15
20121201|2012-07-13 02:00,13,3.4565,3.4575,3.448,3.448,23
20121201|2012-07-13 02:30,13,3.465,3.47,3.465,3.47,13
20121201|2012-07-13 03:00,13,3.4755,3.476,3.4715,3.4735,4
20121201|2012-07-13 03:30,13,3.4775,3.484,3.4755,3.4755,12
20121201|2012-07-13 04:30,13,3.4745,3.4775,3.4745,3.476,14
20121201|2012-07-13 05:00,13,3.479,3.48,3.4785,3.4795,10
20121201|2012-07-13 05:30,13,3.4845,3.4985,3.4835,3.493,109
20121201|2012-07-13 06:00,13,3.4915,3.492,3.4845,3.4845,47
20121201|2012-07-13 06:30,13,3.488,3.489,3.484,3.4845,14
20121201|2012-07-13 07:00,13,3.485,3.494,3.4805,3.481,133
20121201|2012-07-13 07:30,13,3.482,3.4855,3.4815,3.4815,52
20121201|2012-07-13 08:00,13,3.4825,3.4865,3.4775,3.4865,33
20121201|2012-07-13 08:30,13,3.488,3.5055,3.488,3.499,45
20121201|2012-07-13 09:00,13,3.5035,3.511,3.503,3.5065,15
20121201|2012-07-13 09:30,13,3.506,3.511,3.5055,3.5055,56
20121201|2012-07-13 10:00,13,3.5035,3.5035,3.4965,3.499,36
20121201|2012-07-13 10:30,13,3.5025,3.51,3.499,3.499,67
20121201|2012-07-13 11:00,13,3.5015,3.5045,3.5005,3.504,28
20121201|2012-07-13 11:30,13,3.504,3.514,3.504,3.512,109
20121201|2012-07-13 12:00,13,3.512,3.515,3.508,3.508,186
20121201|2012-07-13 12:30,13,3.507,3.509,3.507,3.507,20
20121201|2012-07-13 13:00,13,3.505,3.505,3.4995,3.4995,7
20121201|2012-07-13 13:30,13,3.5015,3.5075,3.5015,3.507,7
20121201|2012-07-13 14:00,13,3.506,3.506,3.506,3.506,2
20121201|2012-07-13 14:30,13,3.505,3.505,3.5015,3.5025,8
20121201|2012-07-13 15:00,13,3.5025,3.503,3.501,3.5015,17
20121201|2012-07-13 15:30,13,3.5035,3.5035,3.5015,3.5015,22
20121201|2012-07-13 16:00,13,3.499,3.499,3.499,3.499,1
20121201|2012-07-15 17:00,16,3.5115,3.5145,3.5105,3.5145,16
20121201|2012-07-15 17:30,16,3.5115,3.5115,3.511,3.511,3
20121201|2012-07-15 18:00,16,3.512,3.512,3.5095,3.5095,33
20121201|2012-07-15 19:00,16,3.5055,3.5055,3.5015,3.5015,8
20121201|2012-07-15 19:30,16,3.4875,3.4875,3.4875,3.4875,5
20121201|2012-07-15 20:00,16,3.4865,3.494,3.485,3.494,17
20121201|2012-07-15 20:30,16,3.493,3.493,3.493,3.493,1
20121201|2012-07-15 21:00,16,3.495,3.495,3.495,3.495,1
20121201|2012-07-15 21:30,16,3.4905,3.4905,3.4905,3.4905,1
20121201|2012-07-16 03:00,16,3.49,3.49,3.49,3.49,5
20121201|2012-07-16 04:00,16,3.48,3.48,3.48,3.48,1
20121201|2012-07-16 04:30,16,3.4825,3.4825,3.4825,3.4825,1
20121201|2012-07-16 05:00,16,3.488,3.488,3.488,3.488,1
20121201|2012-07-16 05:30,16,3.4865,3.4865,3.4845,3.486,4
20121201|2012-07-16 06:00,16,3.485,3.485,3.481,3.4815,5
20121201|2012-07-16 06:30,16,3.476,3.4785,3.476,3.4785,3
20121201|2012-07-16 07:30,16,3.49,3.4915,3.4875,3.491,8
20121201|2012-07-16 08:00,16,3.4925,3.4925,3.4925,3.4925,4
20121201|2012-07-16 08:30,16,3.4935,3.4945,3.482,3.482,18
20121201|2012-07-16 09:00,16,3.4845,3.4855,3.479,3.485,12
20121201|2012-07-16 09:30,16,3.492,3.494,3.49,3.491,16
20121201|2012-07-16 10:00,16,3.49,3.5015,3.489,3.4985,40
20121201|2012-07-16 10:30,16,3.4975,3.4995,3.4955,3.4955,6
20121201|2012-07-16 11:00,16,3.496,3.497,3.4955,3.4955,7
20121201|2012-07-16 11:30,16,3.497,3.497,3.4925,3.495,55
20121201|2012-07-16 12:00,16,3.4955,3.4995,3.4955,3.4995,7
20121201|2012-07-16 12:30,16,3.4995,3.4995,3.4985,3.4985,3
20121201|2012-07-16 13:00,16,3.505,3.511,3.505,3.511,4
20121201|2012-07-16 13:30,16,3.5115,3.5115,3.51,3.51,2
20121201|2012-07-16 14:00,16,3.5065,3.5065,3.5055,3.5055,2
20121201|2012-07-16 14:30,16,3.5055,3.5055,3.5055,3.5055,1
20121201|2012-07-16 15:00,16,3.5045,3.5045,3.503,3.503,19
20121201|2012-07-16 15:30,16,3.499,3.499,3.4975,3.4975,9
20121201|2012-07-16 16:00,16,3.497,3.4985,3.497,3.4985,2
20121201|2012-07-16 17:00,17,3.497,3.497,3.496,3.496,11
20121201|2012-07-16 18:00,17,3.5005,3.5025,3.5005,3.5025,2
20121201|2012-07-16 18:30,17,3.5005,3.5005,3.5005,3.5005,1
20121201|2012-07-16 19:00,17,3.5045,3.505,3.5045,3.505,21
20121201|2012-07-16 19:30,17,3.5105,3.5105,3.5105,3.5105,10
20121201|2012-07-16 20:00,17,3.4965,3.4965,3.4965,3.4965,1
20121201|2012-07-16 20:30,17,3.52,3.5215,3.518,3.518,7
20121201|2012-07-16 21:00,17,3.5175,3.5175,3.5175,3.5175,1
20121201|2012-07-16 21:30,17,3.5175,3.5175,3.5145,3.5145,4
20121201|2012-07-16 22:00,17,3.51,3.51,3.51,3.51,1
20121201|2012-07-16 23:00,17,3.515,3.515,3.515,3.515,13
20121201|2012-07-16 23:30,17,3.515,3.515,3.515,3.515,2
20121201|2012-07-17 00:30,17,3.51,3.51,3.4995,3.4995,6
20121201|2012-07-17 01:30,17,3.499,3.5025,3.499,3.5025,2
20121201|2012-07-17 02:00,17,3.5065,3.5065,3.5065,3.5065,1
20121201|2012-07-17 02:30,17,3.51,3.51,3.51,3.51,1
20121201|2012-07-17 03:30,17,3.504,3.504,3.504,3.504,2
20121201|2012-07-17 04:00,17,3.507,3.507,3.5035,3.5035,8
20121201|2012-07-17 04:30,17,3.5025,3.5025,3.5025,3.5025,1
20121201|2012-07-17 05:00,17,3.501,3.5025,3.5005,3.502,48
20121201|2012-07-17 05:30,17,3.5025,3.5035,3.502,3.503,40
20121201|2012-07-17 06:00,17,3.497,3.497,3.497,3.497,6
20121201|2012-07-17 06:30,17,3.495,3.502,3.495,3.4965,56
20121201|2012-07-17 07:00,17,3.498,3.498,3.498,3.498,2
20121201|2012-07-17 07:30,17,3.497,3.498,3.497,3.498,4
20121201|2012-07-17 08:00,17,3.4975,3.5015,3.4975,3.5,9
20121201|2012-07-17 08:30,17,3.506,3.506,3.492,3.494,19
20121201|2012-07-17 09:00,17,3.471,3.471,3.454,3.46,78
20121201|2012-07-17 09:30,17,3.4565,3.4595,3.445,3.4475,57
20121201|2012-07-17 10:00,17,3.4515,3.4615,3.4515,3.4615,15
20121201|2012-07-17 10:30,17,3.4595,3.4675,3.455,3.455,26
20121201|2012-07-17 11:00,17,3.464,3.4675,3.464,3.4675,4
20121201|2012-07-17 11:30,17,3.4715,3.4715,3.464,3.466,15
20121201|2012-07-17 12:00,17,3.4655,3.4685,3.4625,3.4685,7
20121201|2012-07-17 12:30,17,3.4735,3.4735,3.4735,3.4735,7
20121201|2012-07-17 13:00,17,3.472,3.472,3.472,3.472,2
20121201|2012-07-17 13:30,17,3.4695,3.4725,3.4695,3.4725,9
20121201|2012-07-17 14:00,17,3.471,3.471,3.471,3.471,1
20121201|2012-07-17 14:30,17,3.4685,3.47,3.4685,3.4685,4
20121201|2012-07-17 15:00,17,3.4715,3.4735,3.4715,3.4725,5
20121201|2012-07-17 15:30,17,3.475,3.478,3.475,3.478,24
20121201|2012-07-17 17:00,18,3.478,3.478,3.4765,3.4765,5
20121201|2012-07-17 17:30,18,3.4785,3.4785,3.4785,3.4785,2
20121201|2012-07-17 18:00,18,3.478,3.478,3.478,3.478,1
20121201|2012-07-17 19:00,18,3.478,3.478,3.4755,3.4755,4
20121201|2012-07-17 19:30,18,3.477,3.4885,3.475,3.4885,29
20121201|2012-07-17 20:00,18,3.488,3.49,3.48,3.48,64
20121201|2012-07-17 20:30,18,3.48,3.48,3.48,3.48,1
20121201|2012-07-17 21:00,18,3.4765,3.4765,3.4765,3.4765,1
20121201|2012-07-17 21:30,18,3.477,3.478,3.477,3.478,5
20121201|2012-07-17 22:00,18,3.4755,3.476,3.4755,3.4755,8
20121201|2012-07-17 23:30,18,3.4645,3.4645,3.4645,3.4645,1
20121201|2012-07-18 00:00,18,3.461,3.461,3.461,3.461,1
20121201|2012-07-18 00:30,18,3.461,3.4615,3.461,3.4615,2
20121201|2012-07-18 01:00,18,3.4645,3.4735,3.4645,3.4735,8
20121201|2012-07-18 01:30,18,3.472,3.477,3.472,3.477,10
20121201|2012-07-18 02:00,18,3.476,3.476,3.473,3.473,7
20121201|2012-07-18 04:00,18,3.467,3.467,3.4625,3.4625,5
20121201|2012-07-18 04:30,18,3.463,3.463,3.459,3.459,6
20121201|2012-07-18 05:00,18,3.456,3.456,3.456,3.456,3
20121201|2012-07-18 05:30,18,3.4595,3.4595,3.4595,3.4595,1
20121201|2012-07-18 06:00,18,3.4535,3.4535,3.452,3.452,3
20121201|2012-07-18 06:30,18,3.45,3.4565,3.45,3.4565,16
20121201|2012-07-18 07:00,18,3.456,3.457,3.4475,3.4535,67
20121201|2012-07-18 07:30,18,3.449,3.449,3.445,3.447,21
20121201|2012-07-18 08:00,18,3.4505,3.461,3.4505,3.461,169
20121201|2012-07-18 08:30,18,3.461,3.47,3.461,3.468,7
20121201|2012-07-18 09:00,18,3.473,3.476,3.473,3.4735,21
20121201|2012-07-18 09:30,18,3.4735,3.486,3.47,3.486,51
20121201|2012-07-18 10:00,18,3.483,3.483,3.474,3.475,7
20121201|2012-07-18 10:30,18,3.48,3.48,3.48,3.48,3
20121201|2012-07-18 11:00,18,3.4765,3.4775,3.4765,3.4775,5
20121201|2012-07-18 11:30,18,3.4755,3.483,3.4755,3.4825,32
20121201|2012-07-18 12:00,18,3.4825,3.4825,3.478,3.478,15
20121201|2012-07-18 12:30,18,3.477,3.477,3.4745,3.4745,5
20121201|2012-07-18 13:00,18,3.4785,3.4795,3.4785,3.4795,13
20121201|2012-07-18 13:30,18,3.4785,3.479,3.4775,3.4775,26
20121201|2012-07-18 14:30,18,3.4815,3.482,3.481,3.482,9
20121201|2012-07-18 15:30,18,3.4805,3.4805,3.4805,3.4805,1
20121201|2012-07-18 17:00,19,3.4835,3.4835,3.4825,3.4835,8
20121201|2012-07-18 19:30,19,3.488,3.488,3.488,3.488,2
20121201|2012-07-18 20:00,19,3.49,3.49,3.483,3.483,10
20121201|2012-07-18 21:30,19,3.49,3.49,3.49,3.49,1
20121201|2012-07-18 22:30,19,3.4995,3.5,3.4995,3.5,9
20121201|2012-07-18 23:00,19,3.4985,3.4985,3.4985,3.4985,2
20121201|2012-07-18 23:30,19,3.4975,3.4975,3.4975,3.4975,2
20121201|2012-07-19 00:30,19,3.4965,3.505,3.4965,3.505,3
20121201|2012-07-19 01:00,19,3.503,3.503,3.503,3.503,2
20121201|2012-07-19 01:30,19,3.5025,3.5025,3.5025,3.5025,1
20121201|2012-07-19 02:00,19,3.51,3.513,3.51,3.511,14
20121201|2012-07-19 02:30,19,3.5075,3.511,3.505,3.505,31
20121201|2012-07-19 03:00,19,3.505,3.508,3.505,3.508,30
20121201|2012-07-19 03:30,19,3.5095,3.51,3.5075,3.5075,35
20121201|2012-07-19 04:00,19,3.507,3.507,3.507,3.507,2
20121201|2012-07-19 04:30,19,3.509,3.5155,3.509,3.5155,7
20121201|2012-07-19 05:00,19,3.5185,3.5245,3.5185,3.5245,7
20121201|2012-07-19 05:30,19,3.5245,3.5255,3.5245,3.5255,19
20121201|2012-07-19 06:00,19,3.52,3.522,3.52,3.522,17
20121201|2012-07-19 06:30,19,3.525,3.5445,3.525,3.5415,175
20121201|2012-07-19 07:00,19,3.5415,3.5525,3.5405,3.5425,151
20121201|2012-07-19 07:30,19,3.544,3.545,3.534,3.534,104
20121201|2012-07-19 08:00,19,3.534,3.5365,3.53,3.536,21
20121201|2012-07-19 08:30,19,3.5335,3.54,3.533,3.533,18
20121201|2012-07-19 09:00,19,3.53,3.5315,3.52,3.527,126
20121201|2012-07-19 09:30,19,3.5275,3.5285,3.522,3.5255,23
20121201|2012-07-19 10:00,19,3.527,3.54,3.527,3.5325,11
20121201|2012-07-19 10:30,19,3.533,3.5345,3.5275,3.5275,7
20121201|2012-07-19 11:00,19,3.5245,3.536,3.524,3.536,6
20121201|2012-07-19 11:30,19,3.532,3.5425,3.532,3.5415,57
20121201|2012-07-19 12:00,19,3.543,3.5445,3.542,3.544,19
20121201|2012-07-19 12:30,19,3.5425,3.5425,3.534,3.535,116
20121201|2012-07-19 13:00,19,3.535,3.537,3.535,3.537,2
20121201|2012-07-19 13:30,19,3.537,3.5395,3.537,3.5385,17
20121201|2012-07-19 14:00,19,3.539,3.54,3.539,3.5395,5
20121201|2012-07-19 14:30,19,3.54,3.5415,3.54,3.5405,9
20121201|2012-07-19 15:00,19,3.5375,3.5375,3.537,3.537,5
20121201|2012-07-19 15:30,19,3.5365,3.538,3.5365,3.537,7
20121201|2012-07-19 16:00,19,3.536,3.536,3.536,3.536,1
20121201|2012-07-19 17:00,20,3.5325,3.534,3.532,3.534,8
20121201|2012-07-19 17:30,20,3.534,3.534,3.534,3.534,2
20121201|2012-07-19 18:00,20,3.5345,3.5345,3.534,3.534,3
20121201|2012-07-19 18:30,20,3.534,3.5365,3.534,3.5365,2
20121201|2012-07-19 20:00,20,3.5265,3.5265,3.521,3.5215,74
20121201|2012-07-19 20:30,20,3.5225,3.5225,3.5215,3.5215,21
20121201|2012-07-19 21:30,20,3.523,3.5245,3.519,3.5245,9
20121201|2012-07-19 22:00,20,3.524,3.524,3.5135,3.514,117
20121201|2012-07-19 22:30,20,3.518,3.518,3.518,3.518,1
20121201|2012-07-19 23:00,20,3.5245,3.5245,3.5245,3.5245,1
20121201|2012-07-19 23:30,20,3.522,3.522,3.5205,3.5215,26
20121201|2012-07-20 00:00,20,3.522,3.522,3.522,3.522,3
20121201|2012-07-20 00:30,20,3.514,3.514,3.5095,3.5125,21
20121201|2012-07-20 01:00,20,3.511,3.511,3.509,3.509,26
20121201|2012-07-20 01:30,20,3.5115,3.5125,3.511,3.5125,13
20121201|2012-07-20 02:00,20,3.5115,3.5165,3.5115,3.513,21
20121201|2012-07-20 02:30,20,3.513,3.513,3.5105,3.511,15
20121201|2012-07-20 03:00,20,3.511,3.511,3.5095,3.5095,9
20121201|2012-07-20 03:30,20,3.51,3.51,3.5,3.5015,168
20121201|2012-07-20 04:00,20,3.5035,3.5035,3.4955,3.4955,110
20121201|2012-07-20 04:30,20,3.4925,3.4925,3.4925,3.4925,2
20121201|2012-07-20 06:00,20,3.48,3.48,3.4765,3.4765,3
20121201|2012-07-20 06:30,20,3.4715,3.4735,3.466,3.4675,18
20121201|2012-07-20 07:00,20,3.4675,3.4675,3.4545,3.455,60
20121201|2012-07-20 07:30,20,3.4575,3.4645,3.457,3.458,47
20121201|2012-07-20 08:00,20,3.463,3.464,3.46,3.46,53
20121201|2012-07-20 08:30,20,3.4585,3.4615,3.4505,3.4505,60
20121201|2012-07-20 09:00,20,3.4515,3.465,3.451,3.4645,43
20121201|2012-07-20 09:30,20,3.4635,3.4635,3.4575,3.458,7
20121201|2012-07-20 10:00,20,3.464,3.464,3.4575,3.4575,11
20121201|2012-07-20 10:30,20,3.454,3.4615,3.436,3.438,127
20121201|2012-07-20 11:00,20,3.436,3.436,3.4305,3.4325,119
20121201|2012-07-20 11:30,20,3.438,3.445,3.436,3.445,86
20121201|2012-07-20 12:00,20,3.457,3.457,3.4495,3.452,30
20121201|2012-07-20 12:30,20,3.449,3.449,3.447,3.448,18
20121201|2012-07-20 13:00,20,3.4505,3.4545,3.4505,3.453,3
20121201|2012-07-20 13:30,20,3.4485,3.451,3.4485,3.451,4
20121201|2012-07-20 15:00,20,3.4505,3.4505,3.4505,3.4505,1
20121201|2012-07-20 15:30,20,3.451,3.451,3.451,3.451,1
20121201|2012-07-20 16:00,20,3.4515,3.4515,3.4515,3.4515,2
20121201|2012-07-22 17:00,23,3.4485,3.4485,3.4465,3.4465,6
20121201|2012-07-22 17:30,23,3.4455,3.4465,3.4455,3.4455,6
20121201|2012-07-22 18:30,23,3.439,3.442,3.439,3.442,2
20121201|2012-07-22 19:00,23,3.439,3.439,3.439,3.439,1
20121201|2012-07-22 19:30,23,3.44,3.447,3.44,3.4465,58
20121201|2012-07-22 20:00,23,3.4535,3.4535,3.4345,3.44,114
20121201|2012-07-22 20:30,23,3.439,3.439,3.4315,3.4315,11
20121201|2012-07-22 21:00,23,3.43,3.435,3.43,3.43,20
20121201|2012-07-22 21:30,23,3.42,3.42,3.41,3.4115,24
20121201|2012-07-22 22:00,23,3.41,3.4175,3.41,3.4165,5
20121201|2012-07-22 22:30,23,3.4175,3.4175,3.4165,3.4165,7
20121201|2012-07-22 23:00,23,3.4155,3.416,3.4155,3.416,2
20121201|2012-07-22 23:30,23,3.415,3.415,3.409,3.409,25
20121201|2012-07-23 00:00,23,3.409,3.412,3.409,3.412,29
20121201|2012-07-23 00:30,23,3.4105,3.411,3.405,3.405,12
20121201|2012-07-23 01:00,23,3.4,3.401,3.397,3.397,18
20121201|2012-07-23 01:30,23,3.395,3.3985,3.394,3.396,16
20121201|2012-07-23 02:00,23,3.398,3.3985,3.398,3.3985,2
20121201|2012-07-23 02:30,23,3.397,3.3975,3.3695,3.3705,162
20121201|2012-07-23 03:00,23,3.37,3.3715,3.356,3.3615,109
20121201|2012-07-23 03:30,23,3.3575,3.363,3.356,3.363,126
20121201|2012-07-23 04:00,23,3.3595,3.3595,3.3595,3.3595,2
20121201|2012-07-23 05:00,23,3.363,3.3675,3.363,3.367,16
20121201|2012-07-23 06:00,23,3.3625,3.363,3.3625,3.363,2
20121201|2012-07-23 06:30,23,3.365,3.3655,3.363,3.365,25
20121201|2012-07-23 07:00,23,3.36,3.3625,3.351,3.362,188
20121201|2012-07-23 07:30,23,3.3615,3.363,3.354,3.359,19
20121201|2012-07-23 08:00,23,3.358,3.3595,3.358,3.3595,12
20121201|2012-07-23 08:30,23,3.3595,3.361,3.3595,3.361,7
20121201|2012-07-23 09:00,23,3.3625,3.3625,3.3605,3.3605,6
20121201|2012-07-23 09:30,23,3.3605,3.3715,3.3605,3.3715,10
20121201|2012-07-23 10:00,23,3.374,3.3745,3.3695,3.3695,20
20121201|2012-07-23 10:30,23,3.372,3.373,3.369,3.3705,22
20121201|2012-07-23 11:00,23,3.376,3.379,3.375,3.378,18
20121201|2012-07-23 11:30,23,3.3775,3.3885,3.3775,3.3885,85
20121201|2012-07-23 12:00,23,3.385,3.385,3.384,3.384,6
20121201|2012-07-23 12:30,23,3.3875,3.3875,3.3845,3.3865,17
20121201|2012-07-23 13:00,23,3.3865,3.3865,3.386,3.386,2
20121201|2012-07-23 14:30,23,3.3885,3.3885,3.3875,3.3875,6
20121201|2012-07-23 15:00,23,3.3855,3.3855,3.3855,3.3855,4
20121201|2012-07-23 17:30,24,3.3815,3.3815,3.3815,3.3815,1
20121201|2012-07-23 18:30,24,3.3825,3.3825,3.3825,3.3825,1
20121201|2012-07-23 19:00,24,3.3855,3.387,3.385,3.387,6
20121201|2012-07-23 19:30,24,3.385,3.385,3.38,3.38,4
20121201|2012-07-23 20:00,24,3.3915,3.3915,3.3845,3.3845,2
20121201|2012-07-23 20:30,24,3.395,3.3955,3.395,3.3955,10
20121201|2012-07-23 21:00,24,3.388,3.388,3.388,3.388,3
20121201|2012-07-23 21:30,24,3.388,3.403,3.388,3.3975,84
20121201|2012-07-23 22:00,24,3.3945,3.397,3.3925,3.3955,11
20121201|2012-07-23 22:30,24,3.398,3.398,3.398,3.398,2
20121201|2012-07-23 23:00,24,3.4005,3.402,3.4005,3.402,4
20121201|2012-07-24 00:30,24,3.405,3.41,3.405,3.41,15
20121201|2012-07-24 01:00,24,3.4005,3.4005,3.4005,3.4005,2
20121201|2012-07-24 01:30,24,3.3985,3.3985,3.398,3.398,2
20121201|2012-07-24 02:00,24,3.395,3.395,3.395,3.395,2
20121201|2012-07-24 02:30,24,3.3755,3.3765,3.3675,3.373,23
20121201|2012-07-24 03:00,24,3.373,3.373,3.373,3.373,1
20121201|2012-07-24 04:00,24,3.377,3.377,3.377,3.377,3
20121201|2012-07-24 04:30,24,3.378,3.38,3.378,3.38,4
20121201|2012-07-24 05:30,24,3.3725,3.3725,3.367,3.367,32
20121201|2012-07-24 06:30,24,3.3695,3.3695,3.3695,3.3695,1
20121201|2012-07-24 07:00,24,3.375,3.376,3.3735,3.376,14
20121201|2012-07-24 07:30,24,3.376,3.376,3.371,3.371,5
20121201|2012-07-24 08:00,24,3.385,3.396,3.385,3.396,64
20121201|2012-07-24 08:30,24,3.3925,3.3925,3.378,3.378,93
20121201|2012-07-24 09:00,24,3.381,3.381,3.359,3.367,37
20121201|2012-07-24 09:30,24,3.371,3.3765,3.367,3.3735,62
20121201|2012-07-24 10:00,24,3.3685,3.38,3.3655,3.38,12
20121201|2012-07-24 10:30,24,3.371,3.375,3.3685,3.369,39
20121201|2012-07-24 11:00,24,3.368,3.368,3.349,3.351,53
20121201|2012-07-24 11:30,24,3.353,3.3635,3.3525,3.3615,16
20121201|2012-07-24 12:00,24,3.362,3.365,3.362,3.364,46
20121201|2012-07-24 12:30,24,3.3615,3.365,3.3615,3.365,8
20121201|2012-07-24 13:30,24,3.3645,3.3705,3.3645,3.369,4
20121201|2012-07-24 14:00,24,3.3665,3.3665,3.3635,3.3635,2
20121201|2012-07-24 14:30,24,3.369,3.375,3.369,3.375,8
20121201|2012-07-24 15:00,24,3.3725,3.3725,3.3725,3.3725,1
20121201|2012-07-24 18:00,25,3.3675,3.3675,3.3675,3.3675,1
20121201|2012-07-24 18:30,25,3.37,3.37,3.37,3.37,1
20121201|2012-07-24 19:00,25,3.37,3.37,3.355,3.355,2
20121201|2012-07-24 19:30,25,3.355,3.3565,3.355,3.3565,6
20121201|2012-07-24 20:00,25,3.364,3.3685,3.3625,3.365,44
20121201|2012-07-24 20:30,25,3.3685,3.37,3.3685,3.37,3
20121201|2012-07-24 21:00,25,3.377,3.377,3.3765,3.3765,20
20121201|2012-07-24 21:30,25,3.379,3.387,3.378,3.387,47
20121201|2012-07-24 22:00,25,3.3785,3.3785,3.3785,3.3785,4
20121201|2012-07-24 22:30,25,3.38,3.38,3.38,3.38,1
20121201|2012-07-24 23:00,25,3.3775,3.3775,3.3775,3.3775,2
20121201|2012-07-24 23:30,25,3.3765,3.3765,3.3765,3.3765,2
20121201|2012-07-25 00:00,25,3.371,3.373,3.371,3.373,2
20121201|2012-07-25 00:30,25,3.368,3.368,3.366,3.366,3
20121201|2012-07-25 01:00,25,3.359,3.359,3.358,3.358,2
20121201|2012-07-25 01:30,25,3.3555,3.3555,3.3425,3.3425,34
20121201|2012-07-25 02:00,25,3.3425,3.375,3.3425,3.37,27
20121201|2012-07-25 02:30,25,3.363,3.367,3.363,3.367,7
20121201|2012-07-25 03:00,25,3.377,3.377,3.3715,3.3715,6
20121201|2012-07-25 03:30,25,3.3685,3.373,3.3675,3.3675,51
20121201|2012-07-25 04:00,25,3.371,3.3735,3.37,3.3735,4
20121201|2012-07-25 04:30,25,3.38,3.38,3.38,3.38,4
20121201|2012-07-25 05:30,25,3.38,3.384,3.376,3.384,34
20121201|2012-07-25 06:00,25,3.382,3.383,3.379,3.379,7
20121201|2012-07-25 06:30,25,3.384,3.3885,3.384,3.387,14
20121201|2012-07-25 07:00,25,3.3835,3.394,3.3835,3.391,16
20121201|2012-07-25 07:30,25,3.4005,3.407,3.4005,3.402,64
20121201|2012-07-25 08:00,25,3.4015,3.4115,3.3955,3.4035,76
20121201|2012-07-25 08:30,25,3.4,3.4,3.392,3.394,10
20121201|2012-07-25 09:00,25,3.39,3.3925,3.386,3.39,22
20121201|2012-07-25 09:30,25,3.3825,3.3855,3.3765,3.379,25
20121201|2012-07-25 10:00,25,3.3805,3.383,3.38,3.3825,8
20121201|2012-07-25 10:30,25,3.382,3.3855,3.3765,3.3765,9
20121201|2012-07-25 11:00,25,3.3845,3.385,3.3845,3.385,2
20121201|2012-07-25 11:30,25,3.387,3.3935,3.384,3.384,17
20121201|2012-07-25 12:00,25,3.385,3.3945,3.385,3.3945,115
20121201|2012-07-25 12:30,25,3.402,3.4065,3.402,3.404,43
20121201|2012-07-25 13:00,25,3.403,3.407,3.403,3.407,4
20121201|2012-07-25 13:30,25,3.4055,3.4065,3.4045,3.4045,4
20121201|2012-07-25 14:00,25,3.4025,3.403,3.3955,3.3955,11
20121201|2012-07-25 14:30,25,3.395,3.395,3.395,3.395,2
20121201|2012-07-25 15:00,25,3.399,3.399,3.397,3.397,2
20121201|2012-07-25 15:30,25,3.3955,3.3965,3.3955,3.3965,3
20121201|2012-07-25 16:00,25,3.3975,3.398,3.3975,3.398,5
20121201|2012-07-25 17:00,26,3.3975,3.3975,3.396,3.396,4
20121201|2012-07-25 17:30,26,3.391,3.391,3.391,3.391,1
20121201|2012-07-25 19:00,26,3.3905,3.3905,3.3905,3.3905,20
20121201|2012-07-25 19:30,26,3.386,3.388,3.386,3.387,5
20121201|2012-07-25 20:00,26,3.386,3.392,3.3845,3.386,25
20121201|2012-07-25 20:30,26,3.384,3.3855,3.375,3.3855,29
20121201|2012-07-25 21:00,26,3.387,3.387,3.3845,3.3845,23
20121201|2012-07-25 21:30,26,3.384,3.3865,3.383,3.385,57
20121201|2012-07-25 22:00,26,3.385,3.385,3.3825,3.3825,8
20121201|2012-07-26 00:00,26,3.383,3.389,3.383,3.389,65
20121201|2012-07-26 00:30,26,3.3885,3.3885,3.3815,3.3815,5
20121201|2012-07-26 01:00,26,3.3895,3.3955,3.3895,3.3955,22
20121201|2012-07-26 01:30,26,3.3885,3.389,3.3825,3.389,13
20121201|2012-07-26 02:00,26,3.3855,3.3855,3.3835,3.3835,2
20121201|2012-07-26 02:30,26,3.3875,3.3875,3.384,3.384,7
20121201|2012-07-26 03:00,26,3.384,3.384,3.3775,3.378,6
20121201|2012-07-26 03:30,26,3.378,3.378,3.3735,3.3735,31
20121201|2012-07-26 04:00,26,3.3665,3.369,3.3655,3.3685,9
20121201|2012-07-26 04:30,26,3.3705,3.3705,3.3675,3.37,8
20121201|2012-07-26 05:00,26,3.3735,3.3935,3.3735,3.3925,18
20121201|2012-07-26 05:30,26,3.396,3.4115,3.396,3.4095,21
20121201|2012-07-26 06:00,26,3.411,3.432,3.411,3.423,34
20121201|2012-07-26 06:30,26,3.421,3.43,3.4205,3.43,13
20121201|2012-07-26 07:00,26,3.4305,3.4315,3.4265,3.427,59
20121201|2012-07-26 07:30,26,3.435,3.447,3.435,3.4395,36
20121201|2012-07-26 08:00,26,3.43,3.432,3.428,3.432,26
20121201|2012-07-26 08:30,26,3.4335,3.4335,3.4235,3.4255,13
20121201|2012-07-26 09:00,26,3.424,3.4335,3.417,3.4175,40
20121201|2012-07-26 09:30,26,3.4185,3.4205,3.4,3.4005,67
20121201|2012-07-26 10:00,26,3.4045,3.4045,3.3955,3.397,27
20121201|2012-07-26 10:30,26,3.396,3.398,3.393,3.3935,32
20121201|2012-07-26 11:00,26,3.398,3.398,3.395,3.3965,10
20121201|2012-07-26 11:30,26,3.399,3.405,3.3985,3.405,51
20121201|2012-07-26 12:00,26,3.405,3.405,3.4025,3.405,68
20121201|2012-07-26 12:30,26,3.405,3.406,3.404,3.404,4
20121201|2012-07-26 13:30,26,3.401,3.401,3.401,3.401,2
20121201|2012-07-26 14:00,26,3.4045,3.4045,3.4045,3.4045,1
20121201|2012-07-26 14:30,26,3.4055,3.4055,3.403,3.403,3
20121201|2012-07-26 15:30,26,3.403,3.403,3.403,3.403,1
20121201|2012-07-26 17:00,27,3.4025,3.4025,3.4025,3.4025,1
20121201|2012-07-26 17:30,27,3.4055,3.4055,3.4055,3.4055,1
20121201|2012-07-26 18:00,27,3.4025,3.4025,3.4,3.4,2
20121201|2012-07-26 18:30,27,3.4025,3.403,3.4025,3.403,2
20121201|2012-07-26 19:00,27,3.4045,3.4045,3.4045,3.4045,1
20121201|2012-07-26 19:30,27,3.402,3.402,3.3985,3.399,17
20121201|2012-07-26 20:00,27,3.3955,3.401,3.391,3.398,23
20121201|2012-07-26 20:30,27,3.4,3.4045,3.4,3.4045,4
20121201|2012-07-26 21:00,27,3.4055,3.407,3.4055,3.4065,16
20121201|2012-07-26 21:30,27,3.416,3.4165,3.416,3.416,16
20121201|2012-07-26 22:00,27,3.418,3.418,3.413,3.413,6
20121201|2012-07-26 22:30,27,3.417,3.417,3.415,3.415,13
20121201|2012-07-26 23:00,27,3.418,3.418,3.418,3.418,10
20121201|2012-07-26 23:30,27,3.42,3.4215,3.42,3.4215,11
20121201|2012-07-27 00:00,27,3.422,3.423,3.4205,3.423,10
20121201|2012-07-27 00:30,27,3.421,3.424,3.4195,3.424,27
20121201|2012-07-27 01:00,27,3.425,3.4335,3.425,3.431,19
20121201|2012-07-27 01:30,27,3.431,3.4325,3.429,3.43,27
20121201|2012-07-27 02:00,27,3.4255,3.4255,3.4255,3.4255,1
20121201|2012-07-27 02:30,27,3.4215,3.4215,3.421,3.421,7
20121201|2012-07-27 03:00,27,3.4205,3.4205,3.4205,3.4205,1
20121201|2012-07-27 03:30,27,3.42,3.4245,3.4195,3.4205,15
20121201|2012-07-27 04:00,27,3.418,3.422,3.418,3.4215,5
20121201|2012-07-27 04:30,27,3.43,3.434,3.429,3.4325,25
20121201|2012-07-27 05:00,27,3.431,3.436,3.431,3.436,13
20121201|2012-07-27 05:30,27,3.435,3.445,3.4325,3.445,35
20121201|2012-07-27 06:00,27,3.4455,3.446,3.4405,3.4405,17
20121201|2012-07-27 06:30,27,3.4385,3.4385,3.4385,3.4385,2
20121201|2012-07-27 07:00,27,3.4445,3.4445,3.4425,3.4425,2
20121201|2012-07-27 07:30,27,3.4455,3.4475,3.418,3.418,21
20121201|2012-07-27 08:00,27,3.425,3.435,3.425,3.429,60
20121201|2012-07-27 08:30,27,3.42,3.427,3.4185,3.427,16
20121201|2012-07-27 09:00,27,3.429,3.44,3.426,3.437,51
20121201|2012-07-27 09:30,27,3.4385,3.4425,3.4355,3.4385,52
20121201|2012-07-27 10:00,27,3.4385,3.4395,3.433,3.4385,134
20121201|2012-07-27 10:30,27,3.437,3.441,3.4365,3.4385,51
20121201|2012-07-27 11:00,27,3.437,3.44,3.4365,3.4385,51
20121201|2012-07-27 11:30,27,3.438,3.4425,3.437,3.438,35
20121201|2012-07-27 12:00,27,3.438,3.4405,3.434,3.4405,28
20121201|2012-07-27 12:30,27,3.4445,3.45,3.4415,3.442,175
20121201|2012-07-27 13:00,27,3.4365,3.4395,3.4365,3.4395,4
20121201|2012-07-27 13:30,27,3.435,3.4435,3.435,3.442,16
20121201|2012-07-27 14:00,27,3.4395,3.4425,3.4395,3.4425,11
20121201|2012-07-27 14:30,27,3.4425,3.444,3.4395,3.44,8
20121201|2012-07-27 15:00,27,3.438,3.442,3.438,3.441,9
20121201|2012-07-27 15:30,27,3.44,3.444,3.439,3.4435,7
20121201|2012-07-27 16:00,27,3.446,3.4475,3.446,3.4475,4
20121201|2012-07-29 20:00,30,3.446,3.446,3.4385,3.441,19
20121201|2012-07-29 20:30,30,3.453,3.457,3.4505,3.4515,37
20121201|2012-07-29 21:00,30,3.4535,3.455,3.452,3.455,7
20121201|2012-07-29 21:30,30,3.452,3.452,3.452,3.452,4
20121201|2012-07-29 22:00,30,3.455,3.465,3.455,3.465,22
20121201|2012-07-29 22:30,30,3.4645,3.465,3.4645,3.465,2
20121201|2012-07-29 23:30,30,3.462,3.462,3.459,3.46,7
20121201|2012-07-30 00:00,30,3.46,3.46,3.46,3.46,1
20121201|2012-07-30 00:30,30,3.458,3.458,3.4445,3.4455,13
20121201|2012-07-30 01:00,30,3.441,3.443,3.431,3.431,43
20121201|2012-07-30 01:30,30,3.433,3.4345,3.4315,3.433,22
20121201|2012-07-30 02:00,30,3.4305,3.4415,3.43,3.4415,5
20121201|2012-07-30 02:30,30,3.4395,3.4415,3.4355,3.4415,6
20121201|2012-07-30 03:00,30,3.4405,3.4405,3.4275,3.4285,4
20121201|2012-07-30 03:30,30,3.4275,3.4285,3.4235,3.424,88
20121201|2012-07-30 04:00,30,3.423,3.428,3.423,3.428,16
20121201|2012-07-30 04:30,30,3.4345,3.4345,3.4345,3.4345,2
20121201|2012-07-30 05:00,30,3.437,3.4395,3.437,3.4395,10
20121201|2012-07-30 05:30,30,3.441,3.441,3.435,3.435,69
20121201|2012-07-30 06:00,30,3.435,3.4365,3.4305,3.4305,62
20121201|2012-07-30 06:30,30,3.4305,3.4305,3.423,3.423,56
20121201|2012-07-30 07:00,30,3.4255,3.4255,3.416,3.419,41
20121201|2012-07-30 07:30,30,3.417,3.428,3.417,3.4275,42
20121201|2012-07-30 08:30,30,3.4255,3.437,3.4255,3.437,65
20121201|2012-07-30 09:00,30,3.4335,3.435,3.433,3.434,12
20121201|2012-07-30 09:30,30,3.431,3.433,3.428,3.43,22
20121201|2012-07-30 10:00,30,3.4315,3.432,3.4255,3.426,8
20121201|2012-07-30 10:30,30,3.429,3.433,3.428,3.433,10
20121201|2012-07-30 11:00,30,3.434,3.434,3.429,3.43,6
20121201|2012-07-30 11:30,30,3.429,3.43,3.4275,3.429,70
20121201|2012-07-30 12:00,30,3.4285,3.429,3.427,3.428,20
20121201|2012-07-30 12:30,30,3.428,3.431,3.428,3.43,177
20121201|2012-07-30 13:00,30,3.431,3.4325,3.431,3.4325,7
20121201|2012-07-30 13:30,30,3.433,3.433,3.433,3.433,4
20121201|2012-07-30 14:00,30,3.431,3.431,3.431,3.431,2
20121201|2012-07-30 14:30,30,3.4335,3.438,3.4335,3.438,3
20121201|2012-07-30 15:00,30,3.4375,3.4375,3.4375,3.4375,1
20121201|2012-07-30 15:30,30,3.438,3.4395,3.4345,3.436,8
20121201|2012-07-30 17:00,31,3.4345,3.4355,3.4345,3.4355,2
20121201|2012-07-30 17:30,31,3.4355,3.437,3.4355,3.437,4
20121201|2012-07-30 20:00,31,3.4395,3.4425,3.4395,3.4425,3
20121201|2012-07-30 20:30,31,3.4445,3.447,3.4445,3.447,2
20121201|2012-07-30 21:00,31,3.446,3.4535,3.446,3.4535,19
20121201|2012-07-30 21:30,31,3.451,3.451,3.4505,3.4505,2
20121201|2012-07-30 22:00,31,3.451,3.451,3.447,3.447,42
20121201|2012-07-30 22:30,31,3.4475,3.4475,3.4475,3.4475,2
20121201|2012-07-30 23:00,31,3.448,3.448,3.448,3.448,1
20121201|2012-07-30 23:30,31,3.4425,3.4425,3.4395,3.4395,2
20121201|2012-07-31 00:00,31,3.4405,3.4435,3.4405,3.4435,5
20121201|2012-07-31 00:30,31,3.444,3.4485,3.4425,3.4485,15
20121201|2012-07-31 01:00,31,3.44,3.44,3.4355,3.436,11
20121201|2012-07-31 01:30,31,3.434,3.4425,3.434,3.4425,7
20121201|2012-07-31 02:00,31,3.441,3.441,3.439,3.439,10
20121201|2012-07-31 02:30,31,3.4405,3.446,3.4405,3.446,42
20121201|2012-07-31 03:00,31,3.445,3.4485,3.4365,3.4485,8
20121201|2012-07-31 03:30,31,3.453,3.459,3.453,3.458,32
20121201|2012-07-31 04:00,31,3.454,3.4585,3.454,3.4555,66
20121201|2012-07-31 04:30,31,3.4585,3.4585,3.4585,3.4585,5
20121201|2012-07-31 05:00,31,3.462,3.4675,3.462,3.465,17
20121201|2012-07-31 05:30,31,3.4645,3.466,3.4625,3.4625,3
20121201|2012-07-31 06:00,31,3.461,3.461,3.4545,3.4545,18
20121201|2012-07-31 06:30,31,3.4555,3.4565,3.451,3.4565,88
20121201|2012-07-31 07:00,31,3.4605,3.4645,3.46,3.462,44
20121201|2012-07-31 07:30,31,3.463,3.463,3.449,3.451,53
20121201|2012-07-31 08:00,31,3.449,3.4505,3.4375,3.44,35
20121201|2012-07-31 08:30,31,3.443,3.448,3.44,3.445,31
20121201|2012-07-31 09:00,31,3.44,3.44,3.4285,3.44,21
20121201|2012-07-31 09:30,31,3.44,3.441,3.4365,3.44,50
20121201|2012-07-31 10:00,31,3.439,3.458,3.437,3.45,46
20121201|2012-07-31 10:30,31,3.4485,3.4485,3.439,3.439,13
20121201|2012-07-31 11:00,31,3.438,3.438,3.4275,3.4275,9
20121201|2012-07-31 11:30,31,3.4255,3.4295,3.4235,3.4275,150
20121201|2012-07-31 12:00,31,3.428,3.431,3.427,3.4285,106
20121201|2012-07-31 12:30,31,3.4285,3.43,3.4285,3.4285,35
20121201|2012-07-31 13:00,31,3.4285,3.4315,3.4285,3.4315,7
20121201|2012-07-31 13:30,31,3.431,3.432,3.4295,3.4295,5
20121201|2012-07-31 14:30,31,3.4285,3.43,3.426,3.427,14
20121201|2012-07-31 15:00,31,3.4245,3.427,3.4245,3.427,2
20121201|2012-07-31 15:30,31,3.4265,3.4265,3.4265,3.4265,2
20121201|2012-07-31 16:00,31,3.428,3.428,3.4265,3.428,23
20121201|2012-07-31 17:00,1,3.4275,3.428,3.426,3.426,7
20121201|2012-07-31 17:30,1,3.428,3.428,3.428,3.428,1
20121201|2012-07-31 18:00,1,3.429,3.429,3.4275,3.4275,13
20121201|2012-07-31 19:00,1,3.425,3.425,3.42,3.42,14
20121201|2012-07-31 19:30,1,3.42,3.42,3.42,3.42,1
20121201|2012-07-31 20:00,1,3.4165,3.4165,3.4035,3.4095,93
20121201|2012-07-31 20:30,1,3.407,3.411,3.407,3.411,9
20121201|2012-07-31 21:00,1,3.408,3.408,3.406,3.406,9
20121201|2012-07-31 21:30,1,3.429,3.431,3.4285,3.429,8
20121201|2012-07-31 22:00,1,3.4305,3.433,3.428,3.4285,12
20121201|2012-07-31 22:30,1,3.4275,3.4275,3.4275,3.4275,1
20121201|2012-07-31 23:00,1,3.427,3.4285,3.427,3.4285,21
20121201|2012-07-31 23:30,1,3.4325,3.4325,3.43,3.43,2
20121201|2012-08-01 00:00,1,3.429,3.4315,3.429,3.431,6
20121201|2012-08-01 00:30,1,3.428,3.432,3.428,3.43,70
20121201|2012-08-01 01:00,1,3.4305,3.4305,3.4235,3.4235,99
20121201|2012-08-01 01:30,1,3.4245,3.4285,3.4235,3.4265,251
20121201|2012-08-01 02:00,1,3.428,3.428,3.424,3.4245,275
20121201|2012-08-01 02:30,1,3.425,3.425,3.423,3.424,92
20121201|2012-08-01 03:00,1,3.4205,3.4205,3.417,3.42,53
20121201|2012-08-01 03:30,1,3.4175,3.4175,3.413,3.416,7
20121201|2012-08-01 04:00,1,3.4205,3.422,3.4205,3.422,13
20121201|2012-08-01 05:00,1,3.419,3.419,3.419,3.419,5
20121201|2012-08-01 05:30,1,3.4195,3.4195,3.4155,3.4155,25
20121201|2012-08-01 06:00,1,3.415,3.419,3.415,3.4175,39
20121201|2012-08-01 06:30,1,3.413,3.413,3.411,3.411,5
20121201|2012-08-01 07:00,1,3.408,3.415,3.4035,3.404,259
20121201|2012-08-01 07:30,1,3.407,3.407,3.39,3.396,106
20121201|2012-08-01 08:00,1,3.3975,3.4,3.395,3.395,153
20121201|2012-08-01 08:30,1,3.396,3.396,3.3845,3.391,140
20121201|2012-08-01 09:00,1,3.391,3.392,3.375,3.377,257
20121201|2012-08-01 09:30,1,3.3805,3.3845,3.379,3.379,56
20121201|2012-08-01 10:00,1,3.382,3.383,3.3785,3.38,36
20121201|2012-08-01 10:30,1,3.3805,3.3805,3.3755,3.377,102
20121201|2012-08-01 11:00,1,3.3765,3.377,3.376,3.376,16
20121201|2012-08-01 11:30,1,3.376,3.387,3.374,3.385,101
20121201|2012-08-01 12:00,1,3.3855,3.386,3.3835,3.386,7
20121201|2012-08-01 12:30,1,3.3825,3.389,3.3825,3.384,45
20121201|2012-08-01 13:00,1,3.384,3.3845,3.3615,3.3665,71
20121201|2012-08-01 13:30,1,3.366,3.366,3.358,3.3585,6
20121201|2012-08-01 14:00,1,3.364,3.377,3.364,3.377,9
20121201|2012-08-01 15:00,1,3.371,3.371,3.3695,3.3695,5
20121201|2012-08-01 16:00,1,3.37,3.37,3.367,3.3695,52
20121201|2012-08-01 17:00,2,3.3705,3.375,3.3695,3.375,7
20121201|2012-08-01 17:30,2,3.3755,3.3755,3.3755,3.3755,3
20121201|2012-08-01 18:00,2,3.3775,3.3775,3.3775,3.3775,2
20121201|2012-08-01 18:30,2,3.377,3.377,3.377,3.377,2
20121201|2012-08-01 19:00,2,3.3795,3.3815,3.3795,3.3815,2
20121201|2012-08-01 19:30,2,3.382,3.384,3.3815,3.384,72
20121201|2012-08-01 20:00,2,3.384,3.3925,3.384,3.39,113
20121201|2012-08-01 20:30,2,3.391,3.395,3.39,3.391,8
20121201|2012-08-01 21:00,2,3.391,3.392,3.3895,3.3895,6
20121201|2012-08-01 21:30,2,3.391,3.391,3.3905,3.3905,2
20121201|2012-08-01 22:00,2,3.3885,3.3885,3.3885,3.3885,1
20121201|2012-08-01 23:30,2,3.386,3.386,3.381,3.381,17
20121201|2012-08-02 00:00,2,3.384,3.384,3.382,3.382,4
20121201|2012-08-02 00:30,2,3.3815,3.388,3.3815,3.388,41
20121201|2012-08-02 01:00,2,3.3845,3.394,3.3845,3.394,63
20121201|2012-08-02 01:30,2,3.3925,3.393,3.39,3.3905,44
20121201|2012-08-02 02:00,2,3.392,3.392,3.392,3.392,1
20121201|2012-08-02 03:00,2,3.375,3.3755,3.373,3.3755,10
20121201|2012-08-02 03:30,2,3.3785,3.38,3.3785,3.38,5
20121201|2012-08-02 04:00,2,3.38,3.38,3.38,3.38,8
20121201|2012-08-02 05:30,2,3.3725,3.3725,3.3665,3.3685,11
20121201|2012-08-02 06:00,2,3.369,3.369,3.361,3.3665,35
20121201|2012-08-02 06:30,2,3.3665,3.37,3.358,3.37,22
20121201|2012-08-02 07:00,2,3.372,3.3835,3.365,3.3655,128
20121201|2012-08-02 07:30,2,3.3715,3.385,3.3155,3.334,175
20121201|2012-08-02 08:00,2,3.325,3.3365,3.325,3.3305,213
20121201|2012-08-02 08:30,2,3.328,3.3425,3.3255,3.3425,189
20121201|2012-08-02 09:00,2,3.338,3.34,3.334,3.336,9
20121201|2012-08-02 09:30,2,3.337,3.342,3.33,3.333,55
20121201|2012-08-02 10:00,2,3.33,3.33,3.319,3.3195,110
20121201|2012-08-02 10:30,2,3.321,3.324,3.316,3.3235,197
20121201|2012-08-02 11:00,2,3.325,3.326,3.31,3.3125,180
20121201|2012-08-02 11:30,2,3.3115,3.3115,3.301,3.302,267
20121201|2012-08-02 12:00,2,3.3025,3.31,3.3025,3.306,81
20121201|2012-08-02 12:30,2,3.308,3.3105,3.304,3.306,247
20121201|2012-08-02 13:00,2,3.306,3.3085,3.306,3.308,14
20121201|2012-08-02 13:30,2,3.308,3.313,3.308,3.3085,14
20121201|2012-08-02 14:00,2,3.31,3.31,3.31,3.31,1
20121201|2012-08-02 14:30,2,3.3125,3.3125,3.3065,3.31,27
20121201|2012-08-02 15:00,2,3.3145,3.3145,3.312,3.312,3
20121201|2012-08-02 15:30,2,3.31,3.31,3.31,3.31,1
20121201|2012-08-02 17:00,3,3.312,3.3155,3.312,3.3155,3
20121201|2012-08-02 18:30,3,3.3185,3.319,3.3185,3.319,12
20121201|2012-08-02 19:00,3,3.318,3.318,3.318,3.318,41
20121201|2012-08-02 19:30,3,3.319,3.325,3.319,3.325,50
20121201|2012-08-02 20:00,3,3.3295,3.334,3.328,3.333,106
20121201|2012-08-02 20:30,3,3.3325,3.3345,3.33,3.3325,189
20121201|2012-08-02 21:00,3,3.3305,3.3305,3.324,3.324,15
20121201|2012-08-02 21:30,3,3.3245,3.326,3.3245,3.326,9
20121201|2012-08-02 22:00,3,3.325,3.325,3.325,3.325,10
20121201|2012-08-02 22:30,3,3.3245,3.3245,3.3245,3.3245,1
20121201|2012-08-02 23:00,3,3.3235,3.3235,3.3225,3.3225,2
20121201|2012-08-02 23:30,3,3.3215,3.3225,3.321,3.321,4
20121201|2012-08-03 00:00,3,3.32,3.3225,3.3195,3.3225,4
20121201|2012-08-03 00:30,3,3.325,3.325,3.3245,3.3245,20
20121201|2012-08-03 01:00,3,3.324,3.3295,3.324,3.328,225
20121201|2012-08-03 01:30,3,3.3285,3.336,3.328,3.336,121
20121201|2012-08-03 02:00,3,3.337,3.341,3.3355,3.3395,28
20121201|2012-08-03 02:30,3,3.3315,3.3315,3.3315,3.3315,2
20121201|2012-08-03 03:00,3,3.3395,3.341,3.3315,3.3315,13
20121201|2012-08-03 03:30,3,3.3275,3.3315,3.3265,3.3315,26
20121201|2012-08-03 04:00,3,3.327,3.3285,3.3265,3.3285,23
20121201|2012-08-03 04:30,3,3.3305,3.3305,3.3265,3.3265,11
20121201|2012-08-03 05:00,3,3.3295,3.335,3.325,3.327,17
20121201|2012-08-03 05:30,3,3.328,3.328,3.3215,3.3215,146
20121201|2012-08-03 06:00,3,3.3235,3.3235,3.3205,3.321,25
20121201|2012-08-03 06:30,3,3.323,3.327,3.321,3.321,190
20121201|2012-08-03 07:00,3,3.321,3.321,3.3105,3.32,263
20121201|2012-08-03 07:30,3,3.318,3.331,3.318,3.3295,93
20121201|2012-08-03 08:00,3,3.331,3.357,3.33,3.3545,89
20121201|2012-08-03 08:30,3,3.3525,3.355,3.345,3.3545,33
20121201|2012-08-03 09:00,3,3.356,3.3685,3.356,3.3585,59
20121201|2012-08-03 09:30,3,3.3595,3.3595,3.3545,3.3545,23
20121201|2012-08-03 10:00,3,3.3615,3.37,3.3615,3.367,61
20121201|2012-08-03 10:30,3,3.368,3.3805,3.368,3.3795,125
20121201|2012-08-03 11:00,3,3.3785,3.3785,3.375,3.375,48
20121201|2012-08-03 11:30,3,3.3735,3.38,3.3695,3.379,43
20121201|2012-08-03 12:00,3,3.3795,3.385,3.378,3.378,135
20121201|2012-08-03 12:30,3,3.3755,3.377,3.3735,3.3735,40
20121201|2012-08-03 13:00,3,3.3745,3.38,3.373,3.38,174
20121201|2012-08-03 13:30,3,3.376,3.3775,3.376,3.377,8
20121201|2012-08-03 14:00,3,3.377,3.377,3.376,3.376,2
20121201|2012-08-03 14:30,3,3.3715,3.3725,3.3715,3.3725,4
20121201|2012-08-03 15:00,3,3.375,3.3765,3.374,3.3765,4
20121201|2012-08-03 15:30,3,3.3765,3.377,3.3765,3.377,5
20121201|2012-08-03 16:00,3,3.38,3.38,3.3795,3.3795,2
20121201|2012-08-05 17:00,6,3.3755,3.3755,3.373,3.3735,17
20121201|2012-08-05 17:30,6,3.3745,3.3745,3.3745,3.3745,1
20121201|2012-08-05 18:00,6,3.37,3.373,3.37,3.373,7
20121201|2012-08-05 18:30,6,3.374,3.376,3.374,3.3755,18
20121201|2012-08-05 19:00,6,3.376,3.376,3.376,3.376,5
20121201|2012-08-05 19:30,6,3.3705,3.3735,3.3705,3.3725,7
20121201|2012-08-05 20:00,6,3.3815,3.3815,3.38,3.38,2
20121201|2012-08-05 20:30,6,3.38,3.38,3.3735,3.3735,46
20121201|2012-08-05 21:00,6,3.374,3.374,3.374,3.374,7
20121201|2012-08-05 22:00,6,3.3725,3.3725,3.3725,3.3725,4
20121201|2012-08-05 23:00,6,3.374,3.374,3.374,3.374,1
20121201|2012-08-06 00:00,6,3.3775,3.3795,3.3775,3.3795,3
20121201|2012-08-06 00:30,6,3.3765,3.3765,3.3765,3.3765,2
20121201|2012-08-06 01:00,6,3.373,3.373,3.373,3.373,1
20121201|2012-08-06 02:00,6,3.367,3.367,3.361,3.361,10
20121201|2012-08-06 02:30,6,3.363,3.363,3.363,3.363,1
20121201|2012-08-06 03:00,6,3.358,3.358,3.3555,3.3555,11
20121201|2012-08-06 03:30,6,3.365,3.3735,3.365,3.3735,18
20121201|2012-08-06 04:00,6,3.374,3.38,3.374,3.38,24
20121201|2012-08-06 05:00,6,3.3745,3.3745,3.3745,3.3745,25
20121201|2012-08-06 05:30,6,3.3735,3.3735,3.37,3.37,32
20121201|2012-08-06 06:00,6,3.3675,3.3675,3.3675,3.3675,16
20121201|2012-08-06 06:30,6,3.367,3.372,3.366,3.372,22
20121201|2012-08-06 07:00,6,3.367,3.367,3.362,3.367,28
20121201|2012-08-06 07:30,6,3.3625,3.366,3.36,3.363,76
20121201|2012-08-06 08:00,6,3.3645,3.3645,3.3645,3.3645,4
20121201|2012-08-06 08:30,6,3.369,3.377,3.369,3.376,23
20121201|2012-08-06 09:00,6,3.3765,3.3775,3.375,3.375,12
20121201|2012-08-06 09:30,6,3.38,3.39,3.379,3.38,52
20121201|2012-08-06 10:00,6,3.381,3.4,3.381,3.398,32
20121201|2012-08-06 10:30,6,3.395,3.402,3.395,3.4015,16
20121201|2012-08-06 11:00,6,3.397,3.3985,3.397,3.3985,12
20121201|2012-08-06 11:30,6,3.397,3.401,3.397,3.4,24
20121201|2012-08-06 12:00,6,3.401,3.4015,3.4,3.4005,36
20121201|2012-08-06 12:30,6,3.4005,3.4005,3.3955,3.3955,109
20121201|2012-08-06 13:00,6,3.396,3.3995,3.396,3.3975,5
20121201|2012-08-06 13:30,6,3.3995,3.3995,3.3955,3.397,37
20121201|2012-08-06 14:00,6,3.3975,3.401,3.3975,3.401,4
20121201|2012-08-06 14:30,6,3.402,3.403,3.3955,3.3955,15
20121201|2012-08-06 15:00,6,3.394,3.395,3.3925,3.395,5
20121201|2012-08-06 15:30,6,3.392,3.392,3.391,3.391,7
20121201|2012-08-06 16:00,6,3.392,3.392,3.392,3.392,1
20121201|2012-08-06 17:00,7,3.3875,3.3875,3.3875,3.3875,2
20121201|2012-08-06 18:00,7,3.39,3.39,3.39,3.39,4
20121201|2012-08-06 18:30,7,3.388,3.388,3.388,3.388,3
20121201|2012-08-06 19:00,7,3.384,3.384,3.384,3.384,5
20121201|2012-08-06 19:30,7,3.386,3.386,3.386,3.386,1
20121201|2012-08-06 20:00,7,3.383,3.386,3.383,3.384,53
20121201|2012-08-06 20:30,7,3.391,3.3935,3.391,3.393,4
20121201|2012-08-06 21:30,7,3.393,3.397,3.393,3.3965,11
20121201|2012-08-06 22:00,7,3.3925,3.3925,3.3925,3.3925,5
20121201|2012-08-06 22:30,7,3.3925,3.3925,3.3925,3.3925,4
20121201|2012-08-06 23:00,7,3.3995,3.4,3.3995,3.4,6
20121201|2012-08-06 23:30,7,3.393,3.394,3.393,3.394,3
20121201|2012-08-07 00:00,7,3.394,3.394,3.394,3.394,2
20121201|2012-08-07 00:30,7,3.3925,3.396,3.3925,3.396,3
20121201|2012-08-07 01:00,7,3.391,3.391,3.387,3.39,3
20121201|2012-08-07 01:30,7,3.391,3.393,3.388,3.393,11
20121201|2012-08-07 02:00,7,3.3905,3.4075,3.39,3.4065,77
20121201|2012-08-07 02:30,7,3.4095,3.4145,3.405,3.4145,29
20121201|2012-08-07 03:00,7,3.4125,3.42,3.4115,3.4195,76
20121201|2012-08-07 03:30,7,3.418,3.425,3.418,3.4185,21
20121201|2012-08-07 04:00,7,3.42,3.4235,3.4195,3.421,26
20121201|2012-08-07 04:30,7,3.4195,3.423,3.4175,3.42,155
20121201|2012-08-07 05:00,7,3.416,3.435,3.4155,3.435,78
20121201|2012-08-07 05:30,7,3.4365,3.438,3.4345,3.4345,46
20121201|2012-08-07 06:00,7,3.434,3.4375,3.4325,3.4375,19
20121201|2012-08-07 06:30,7,3.433,3.4385,3.433,3.4385,23
20121201|2012-08-07 07:00,7,3.438,3.4525,3.436,3.45,156
20121201|2012-08-07 07:30,7,3.45,3.46,3.45,3.4505,92
20121201|2012-08-07 08:00,7,3.4525,3.457,3.45,3.45,69
20121201|2012-08-07 08:30,7,3.452,3.4545,3.4465,3.4465,171
20121201|2012-08-07 09:00,7,3.4465,3.45,3.445,3.45,151
20121201|2012-08-07 09:30,7,3.4485,3.4495,3.444,3.446,94
20121201|2012-08-07 10:00,7,3.449,3.4525,3.448,3.451,57
20121201|2012-08-07 10:30,7,3.451,3.456,3.4465,3.4465,174
20121201|2012-08-07 11:00,7,3.4485,3.451,3.4465,3.4505,172
20121201|2012-08-07 11:30,7,3.45,3.454,3.448,3.451,127
20121201|2012-08-07 12:00,7,3.4505,3.455,3.448,3.455,58
20121201|2012-08-07 12:30,7,3.455,3.455,3.4515,3.4535,129
20121201|2012-08-07 13:00,7,3.4535,3.4535,3.4495,3.4495,14
20121201|2012-08-07 13:30,7,3.4495,3.45,3.4485,3.4485,11
20121201|2012-08-07 14:00,7,3.449,3.449,3.4435,3.4465,23
20121201|2012-08-07 14:30,7,3.445,3.445,3.4405,3.4405,39
20121201|2012-08-07 15:00,7,3.4445,3.4455,3.4425,3.4425,8
20121201|2012-08-07 15:30,7,3.4415,3.4425,3.4415,3.4425,15
20121201|2012-08-07 16:00,7,3.441,3.4435,3.4405,3.4405,6
20121201|2012-08-07 17:00,8,3.439,3.439,3.438,3.438,9
20121201|2012-08-07 17:30,8,3.435,3.435,3.435,3.435,1
20121201|2012-08-07 18:30,8,3.435,3.435,3.434,3.434,5
20121201|2012-08-07 19:00,8,3.434,3.436,3.4335,3.436,5
20121201|2012-08-07 19:30,8,3.4365,3.4365,3.4365,3.4365,2
20121201|2012-08-07 20:00,8,3.4325,3.4355,3.431,3.433,188
20121201|2012-08-07 20:30,8,3.436,3.436,3.433,3.4355,75
20121201|2012-08-07 21:00,8,3.434,3.434,3.429,3.429,8
20121201|2012-08-07 21:30,8,3.4345,3.4345,3.4335,3.4335,13
20121201|2012-08-07 22:00,8,3.4315,3.4315,3.427,3.427,4
20121201|2012-08-07 22:30,8,3.4285,3.4285,3.428,3.428,2
20121201|2012-08-07 23:00,8,3.4335,3.434,3.432,3.434,4
20121201|2012-08-08 00:00,8,3.4295,3.4325,3.4295,3.4325,15
20121201|2012-08-08 00:30,8,3.4305,3.4305,3.427,3.43,71
20121201|2012-08-08 01:00,8,3.43,3.4305,3.426,3.426,9
20121201|2012-08-08 01:30,8,3.425,3.425,3.415,3.415,72
20121201|2012-08-08 02:00,8,3.4235,3.4245,3.4165,3.4165,10
20121201|2012-08-08 02:30,8,3.416,3.4245,3.416,3.4225,9
20121201|2012-08-08 03:30,8,3.427,3.433,3.426,3.426,21
20121201|2012-08-08 04:00,8,3.4265,3.4265,3.4265,3.4265,2
20121201|2012-08-08 04:30,8,3.4225,3.4225,3.4225,3.4225,1
20121201|2012-08-08 05:00,8,3.424,3.427,3.421,3.4225,95
20121201|2012-08-08 05:30,8,3.4315,3.434,3.428,3.428,5
20121201|2012-08-08 06:00,8,3.428,3.428,3.4265,3.4265,4
20121201|2012-08-08 06:30,8,3.4265,3.427,3.4235,3.4245,22
20121201|2012-08-08 07:00,8,3.4245,3.4245,3.418,3.4225,128
20121201|2012-08-08 07:30,8,3.421,3.4335,3.421,3.4335,188
20121201|2012-08-08 08:00,8,3.4335,3.441,3.4325,3.4345,246
20121201|2012-08-08 08:30,8,3.434,3.443,3.4335,3.44,385
20121201|2012-08-08 09:00,8,3.44,3.44,3.435,3.4385,142
20121201|2012-08-08 09:30,8,3.4395,3.44,3.4285,3.436,149
20121201|2012-08-08 10:00,8,3.4375,3.44,3.437,3.44,106
20121201|2012-08-08 10:30,8,3.4395,3.4425,3.433,3.434,150
20121201|2012-08-08 11:00,8,3.4335,3.436,3.43,3.4335,64
20121201|2012-08-08 11:30,8,3.432,3.4335,3.427,3.4325,166
20121201|2012-08-08 12:00,8,3.432,3.434,3.427,3.429,210
20121201|2012-08-08 12:30,8,3.429,3.429,3.4245,3.4245,17
20121201|2012-08-08 13:00,8,3.423,3.4255,3.423,3.4255,13
20121201|2012-08-08 13:30,8,3.4255,3.4275,3.424,3.4245,15
20121201|2012-08-08 14:00,8,3.4255,3.4275,3.4255,3.4275,9
20121201|2012-08-08 14:30,8,3.427,3.428,3.427,3.427,11
20121201|2012-08-08 15:00,8,3.428,3.429,3.427,3.427,7
20121201|2012-08-08 15:30,8,3.4275,3.4345,3.4275,3.4345,8
20121201|2012-08-08 16:00,8,3.4335,3.4335,3.4335,3.4335,1
20121201|2012-08-08 17:00,9,3.4325,3.4325,3.429,3.429,8
20121201|2012-08-08 17:30,9,3.431,3.4315,3.431,3.4315,4
20121201|2012-08-08 18:00,9,3.4315,3.432,3.4295,3.4295,6
20121201|2012-08-08 19:00,9,3.4325,3.4325,3.431,3.4315,14
20121201|2012-08-08 19:30,9,3.433,3.4345,3.432,3.4325,25
20121201|2012-08-08 20:00,9,3.4335,3.44,3.4335,3.439,86
20121201|2012-08-08 20:30,9,3.439,3.45,3.434,3.4485,88
20121201|2012-08-08 21:00,9,3.4485,3.4485,3.4445,3.4455,9
20121201|2012-08-08 21:30,9,3.4455,3.4485,3.4455,3.448,18
20121201|2012-08-08 22:00,9,3.445,3.445,3.4435,3.4435,4
20121201|2012-08-08 22:30,9,3.446,3.448,3.446,3.448,8
20121201|2012-08-08 23:00,9,3.447,3.4475,3.4465,3.4475,8
20121201|2012-08-08 23:30,9,3.447,3.4515,3.4465,3.4515,48
20121201|2012-08-09 00:00,9,3.4535,3.454,3.45,3.4535,13
20121201|2012-08-09 00:30,9,3.4525,3.4525,3.44,3.4415,80
20121201|2012-08-09 01:00,9,3.44,3.4445,3.4375,3.4445,29
20121201|2012-08-09 01:30,9,3.4455,3.4495,3.4455,3.4495,11
20121201|2012-08-09 02:00,9,3.4455,3.4455,3.437,3.4415,212
20121201|2012-08-09 02:30,9,3.4415,3.444,3.4375,3.4375,41
20121201|2012-08-09 03:00,9,3.4355,3.4355,3.4285,3.432,43
20121201|2012-08-09 03:30,9,3.4285,3.433,3.427,3.4315,51
20121201|2012-08-09 04:00,9,3.429,3.436,3.429,3.4345,94
20121201|2012-08-09 04:30,9,3.4345,3.437,3.4315,3.437,65
20121201|2012-08-09 05:00,9,3.43,3.431,3.429,3.429,46
20121201|2012-08-09 05:30,9,3.4275,3.4295,3.4275,3.429,21
20121201|2012-08-09 06:00,9,3.4265,3.428,3.4185,3.4225,104
20121201|2012-08-09 06:30,9,3.419,3.419,3.416,3.419,64
20121201|2012-08-09 07:00,9,3.4155,3.426,3.4145,3.426,31
20121201|2012-08-09 07:30,9,3.43,3.43,3.424,3.4275,77
20121201|2012-08-09 08:00,9,3.428,3.428,3.4175,3.4175,111
20121201|2012-08-09 08:30,9,3.4235,3.432,3.4225,3.425,24
20121201|2012-08-09 09:00,9,3.426,3.436,3.426,3.435,45
20121201|2012-08-09 09:30,9,3.4365,3.441,3.4365,3.441,38
20121201|2012-08-09 10:00,9,3.438,3.44,3.437,3.437,17
20121201|2012-08-09 10:30,9,3.435,3.436,3.4275,3.429,36
20121201|2012-08-09 11:00,9,3.43,3.4315,3.429,3.4315,26
20121201|2012-08-09 11:30,9,3.4315,3.438,3.4315,3.437,117
20121201|2012-08-09 12:00,9,3.4355,3.4355,3.431,3.4325,95
20121201|2012-08-09 12:30,9,3.433,3.4355,3.433,3.434,96
20121201|2012-08-09 13:00,9,3.434,3.4345,3.4325,3.4345,9
20121201|2012-08-09 13:30,9,3.434,3.436,3.4335,3.436,17
20121201|2012-08-09 14:00,9,3.4355,3.4355,3.4335,3.4355,11
20121201|2012-08-09 14:30,9,3.4355,3.4355,3.4335,3.4335,6
20121201|2012-08-09 15:00,9,3.4355,3.436,3.4335,3.434,14
20121201|2012-08-09 15:30,9,3.435,3.4365,3.435,3.4365,8
20121201|2012-08-09 16:00,9,3.4345,3.4345,3.4335,3.4335,2
20121201|2012-08-09 17:00,10,3.4315,3.4325,3.431,3.431,10
20121201|2012-08-09 17:30,10,3.4305,3.432,3.429,3.432,18
20121201|2012-08-09 19:30,10,3.43,3.43,3.43,3.43,1
20121201|2012-08-09 20:00,10,3.43,3.434,3.43,3.4305,49
20121201|2012-08-09 20:30,10,3.4315,3.4315,3.4265,3.4265,8
20121201|2012-08-09 21:00,10,3.4255,3.426,3.423,3.423,15
20121201|2012-08-09 21:30,10,3.4275,3.429,3.426,3.426,7
20121201|2012-08-09 22:00,10,3.425,3.425,3.408,3.408,31
20121201|2012-08-09 22:30,10,3.407,3.41,3.407,3.4085,20
20121201|2012-08-09 23:00,10,3.4095,3.4135,3.4095,3.4135,7
20121201|2012-08-09 23:30,10,3.407,3.407,3.405,3.405,6
20121201|2012-08-10 00:00,10,3.401,3.401,3.397,3.398,21
20121201|2012-08-10 00:30,10,3.398,3.4035,3.397,3.4035,8
20121201|2012-08-10 01:00,10,3.401,3.4035,3.398,3.4035,11
20121201|2012-08-10 01:30,10,3.4015,3.404,3.3995,3.3995,32
20121201|2012-08-10 02:00,10,3.3965,3.398,3.385,3.385,31
20121201|2012-08-10 02:30,10,3.3885,3.3915,3.3885,3.3915,2
20121201|2012-08-10 03:00,10,3.3945,3.3955,3.392,3.3935,22
20121201|2012-08-10 03:30,10,3.393,3.396,3.392,3.394,50
20121201|2012-08-10 04:00,10,3.394,3.398,3.391,3.398,37
20121201|2012-08-10 04:30,10,3.3955,3.396,3.395,3.396,15
20121201|2012-08-10 05:00,10,3.397,3.397,3.394,3.3955,10
20121201|2012-08-10 05:30,10,3.3945,3.3945,3.3925,3.3925,10
20121201|2012-08-10 06:00,10,3.391,3.391,3.388,3.3885,18
20121201|2012-08-10 06:30,10,3.386,3.386,3.3835,3.385,19
20121201|2012-08-10 07:00,10,3.382,3.382,3.375,3.375,67
20121201|2012-08-10 07:30,10,3.3755,3.385,3.3735,3.385,19
20121201|2012-08-10 08:00,10,3.386,3.39,3.3825,3.387,33
20121201|2012-08-10 08:30,10,3.384,3.388,3.3795,3.3875,72
20121201|2012-08-10 09:00,10,3.387,3.401,3.386,3.4005,73
20121201|2012-08-10 09:30,10,3.401,3.4175,3.401,3.4095,76
20121201|2012-08-10 10:00,10,3.4085,3.4095,3.399,3.403,32
20121201|2012-08-10 10:30,10,3.4045,3.409,3.401,3.409,88
20121201|2012-08-10 11:00,10,3.4085,3.4095,3.4065,3.4095,31
20121201|2012-08-10 11:30,10,3.409,3.409,3.403,3.4045,123
20121201|2012-08-10 12:00,10,3.4045,3.4055,3.403,3.404,137
20121201|2012-08-10 12:30,10,3.404,3.407,3.404,3.406,55
20121201|2012-08-10 13:00,10,3.405,3.407,3.4045,3.4055,17
20121201|2012-08-10 13:30,10,3.408,3.411,3.408,3.4105,10
20121201|2012-08-10 14:00,10,3.4115,3.412,3.411,3.412,9
20121201|2012-08-10 14:30,10,3.413,3.4185,3.4125,3.4185,11
20121201|2012-08-10 15:00,10,3.418,3.418,3.4145,3.4145,10
20121201|2012-08-10 15:30,10,3.4145,3.415,3.4145,3.415,4
20121201|2012-08-10 16:00,10,3.4165,3.4165,3.4165,3.4165,1
20121201|2012-08-12 17:00,13,3.41,3.41,3.409,3.409,7
20121201|2012-08-12 17:30,13,3.413,3.4135,3.413,3.4135,2
20121201|2012-08-12 18:00,13,3.411,3.411,3.411,3.411,1
20121201|2012-08-12 18:30,13,3.412,3.412,3.41,3.41,4
20121201|2012-08-12 19:00,13,3.408,3.408,3.4055,3.4055,7
20121201|2012-08-12 19:30,13,3.4055,3.406,3.4045,3.4045,7
20121201|2012-08-12 20:00,13,3.406,3.4065,3.4025,3.4055,98
20121201|2012-08-12 20:30,13,3.404,3.4055,3.3995,3.4055,25
20121201|2012-08-12 21:00,13,3.4095,3.4095,3.4085,3.409,3
20121201|2012-08-12 21:30,13,3.4065,3.408,3.404,3.404,12
20121201|2012-08-12 22:00,13,3.405,3.405,3.404,3.404,2
20121201|2012-08-12 22:30,13,3.404,3.407,3.404,3.407,5
20121201|2012-08-12 23:30,13,3.4015,3.404,3.3995,3.404,6
20121201|2012-08-13 00:00,13,3.3985,3.3985,3.398,3.398,2
20121201|2012-08-13 00:30,13,3.3975,3.3975,3.395,3.395,188
20121201|2012-08-13 01:00,13,3.3935,3.3935,3.383,3.384,137
20121201|2012-08-13 01:30,13,3.3825,3.3855,3.38,3.385,21
20121201|2012-08-13 02:00,13,3.387,3.389,3.385,3.3885,25
20121201|2012-08-13 02:30,13,3.3855,3.3855,3.376,3.3775,19
20121201|2012-08-13 03:00,13,3.378,3.378,3.3715,3.3715,78
20121201|2012-08-13 03:30,13,3.3735,3.3775,3.373,3.373,3
20121201|2012-08-13 04:00,13,3.377,3.392,3.377,3.386,29
20121201|2012-08-13 04:30,13,3.384,3.3875,3.384,3.387,32
20121201|2012-08-13 05:00,13,3.387,3.391,3.387,3.3895,6
20121201|2012-08-13 05:30,13,3.385,3.3855,3.384,3.384,7
20121201|2012-08-13 06:00,13,3.3865,3.3915,3.3855,3.3855,9
20121201|2012-08-13 06:30,13,3.3835,3.3835,3.3835,3.3835,2
20121201|2012-08-13 07:00,13,3.381,3.381,3.3755,3.3755,53
20121201|2012-08-13 07:30,13,3.3785,3.3805,3.374,3.3755,79
20121201|2012-08-13 08:00,13,3.3745,3.3745,3.367,3.3695,37
20121201|2012-08-13 08:30,13,3.368,3.3755,3.3665,3.3735,95
20121201|2012-08-13 09:00,13,3.37,3.37,3.362,3.363,62
20121201|2012-08-13 09:30,13,3.36,3.362,3.358,3.362,62
20121201|2012-08-13 10:00,13,3.359,3.359,3.3535,3.358,83
20121201|2012-08-13 10:30,13,3.357,3.3585,3.356,3.3585,55
20121201|2012-08-13 11:00,13,3.358,3.3625,3.358,3.3625,6
20121201|2012-08-13 11:30,13,3.364,3.3665,3.362,3.3665,88
20121201|2012-08-13 12:00,13,3.3665,3.3665,3.3615,3.3615,99
20121201|2012-08-13 12:30,13,3.36,3.361,3.359,3.361,145
20121201|2012-08-13 13:00,13,3.3625,3.365,3.3625,3.365,18
20121201|2012-08-13 13:30,13,3.365,3.365,3.363,3.3635,23
20121201|2012-08-13 14:00,13,3.3645,3.3645,3.3635,3.3635,2
20121201|2012-08-13 14:30,13,3.3625,3.3645,3.3625,3.364,9
20121201|2012-08-13 15:00,13,3.3655,3.3655,3.3655,3.3655,1
20121201|2012-08-13 17:00,14,3.367,3.367,3.366,3.366,50
20121201|2012-08-13 17:30,14,3.366,3.368,3.366,3.367,3
20121201|2012-08-13 18:00,14,3.3685,3.3685,3.3685,3.3685,2
20121201|2012-08-13 19:00,14,3.3695,3.37,3.3695,3.3695,5
20121201|2012-08-13 19:30,14,3.3695,3.3785,3.3695,3.3775,19
20121201|2012-08-13 20:00,14,3.377,3.378,3.3745,3.378,33
20121201|2012-08-13 20:30,14,3.379,3.381,3.376,3.376,14
20121201|2012-08-13 21:00,14,3.3755,3.376,3.3745,3.375,7
20121201|2012-08-13 21:30,14,3.374,3.374,3.348,3.356,112
20121201|2012-08-13 22:00,14,3.356,3.3585,3.356,3.358,24
20121201|2012-08-13 22:30,14,3.3565,3.3565,3.3535,3.3535,11
20121201|2012-08-13 23:30,14,3.3535,3.3535,3.3505,3.3535,11
20121201|2012-08-14 00:00,14,3.355,3.355,3.35,3.35,22
20121201|2012-08-14 00:30,14,3.3505,3.36,3.3505,3.3575,52
20121201|2012-08-14 01:00,14,3.3585,3.37,3.3575,3.369,92
20121201|2012-08-14 01:30,14,3.3705,3.388,3.3705,3.383,118
20121201|2012-08-14 02:00,14,3.3825,3.39,3.3815,3.389,59
20121201|2012-08-14 02:30,14,3.3855,3.3855,3.383,3.383,13
20121201|2012-08-14 03:00,14,3.386,3.387,3.385,3.385,8
20121201|2012-08-14 03:30,14,3.384,3.384,3.38,3.38,16
20121201|2012-08-14 04:00,14,3.379,3.384,3.377,3.384,71
20121201|2012-08-14 04:30,14,3.384,3.384,3.3785,3.379,58
20121201|2012-08-14 05:00,14,3.3765,3.38,3.3765,3.38,38
20121201|2012-08-14 05:30,14,3.38,3.38,3.3755,3.3755,12
20121201|2012-08-14 06:00,14,3.373,3.373,3.372,3.373,9
20121201|2012-08-14 06:30,14,3.372,3.3745,3.3715,3.3745,17
20121201|2012-08-14 07:00,14,3.3735,3.3845,3.3735,3.381,139
20121201|2012-08-14 07:30,14,3.3815,3.389,3.369,3.3705,102
20121201|2012-08-14 08:00,14,3.37,3.38,3.37,3.3725,133
20121201|2012-08-14 08:30,14,3.376,3.3785,3.366,3.3695,101
20121201|2012-08-14 09:00,14,3.371,3.3735,3.3665,3.3695,49
20121201|2012-08-14 09:30,14,3.3695,3.374,3.3655,3.374,66
20121201|2012-08-14 10:00,14,3.3725,3.375,3.368,3.37,43
20121201|2012-08-14 10:30,14,3.3695,3.37,3.368,3.37,90
20121201|2012-08-14 11:00,14,3.3715,3.3715,3.37,3.3705,30
20121201|2012-08-14 11:30,14,3.3715,3.3725,3.367,3.369,183
20121201|2012-08-14 12:00,14,3.369,3.37,3.3665,3.368,105
20121201|2012-08-14 12:30,14,3.3685,3.371,3.368,3.3705,32
20121201|2012-08-14 13:00,14,3.3725,3.3725,3.37,3.37,12
20121201|2012-08-14 13:30,14,3.37,3.37,3.3665,3.3675,114
20121201|2012-08-14 14:00,14,3.3665,3.3665,3.3625,3.3625,60
20121201|2012-08-14 14:30,14,3.363,3.363,3.359,3.3605,16
20121201|2012-08-14 15:00,14,3.3625,3.3625,3.361,3.361,2
20121201|2012-08-14 15:30,14,3.36,3.3605,3.3585,3.359,10
20121201|2012-08-14 16:00,14,3.36,3.36,3.36,3.36,1
20121201|2012-08-14 17:00,15,3.362,3.362,3.36,3.36,4
20121201|2012-08-14 17:30,15,3.3605,3.361,3.3605,3.361,2
20121201|2012-08-14 18:00,15,3.3625,3.363,3.3625,3.363,5
20121201|2012-08-14 18:30,15,3.3605,3.3605,3.3605,3.3605,8
20121201|2012-08-14 19:00,15,3.365,3.3675,3.3645,3.3675,10
20121201|2012-08-14 19:30,15,3.364,3.3675,3.364,3.3675,21
20121201|2012-08-14 20:00,15,3.3655,3.368,3.3655,3.368,12
20121201|2012-08-14 20:30,15,3.3675,3.3675,3.3615,3.364,49
20121201|2012-08-14 21:00,15,3.364,3.3665,3.364,3.366,18
20121201|2012-08-14 21:30,15,3.3665,3.376,3.3665,3.373,39
20121201|2012-08-14 22:00,15,3.37,3.371,3.37,3.371,3
20121201|2012-08-14 22:30,15,3.37,3.37,3.37,3.37,2
20121201|2012-08-14 23:00,15,3.37,3.37,3.37,3.37,2
20121201|2012-08-14 23:30,15,3.37,3.3745,3.37,3.3745,2
20121201|2012-08-15 00:00,15,3.371,3.372,3.371,3.372,6
20121201|2012-08-15 00:30,15,3.374,3.381,3.367,3.3775,121
20121201|2012-08-15 01:00,15,3.3775,3.3785,3.3775,3.3785,16
20121201|2012-08-15 01:30,15,3.378,3.383,3.378,3.382,20
20121201|2012-08-15 02:00,15,3.377,3.377,3.371,3.371,41
20121201|2012-08-15 02:30,15,3.372,3.3725,3.355,3.356,100
20121201|2012-08-15 03:00,15,3.3565,3.366,3.3565,3.366,18
20121201|2012-08-15 03:30,15,3.3665,3.3665,3.3645,3.3645,2
20121201|2012-08-15 04:00,15,3.362,3.3625,3.362,3.362,7
20121201|2012-08-15 04:30,15,3.359,3.359,3.3565,3.357,4
20121201|2012-08-15 05:00,15,3.3575,3.358,3.3515,3.3515,32
20121201|2012-08-15 05:30,15,3.353,3.357,3.3525,3.357,9
20121201|2012-08-15 06:00,15,3.358,3.36,3.358,3.359,5
20121201|2012-08-15 06:30,15,3.355,3.355,3.354,3.3545,11
20121201|2012-08-15 07:00,15,3.356,3.364,3.355,3.3625,45
20121201|2012-08-15 07:30,15,3.3625,3.3665,3.3615,3.3665,98
20121201|2012-08-15 08:00,15,3.3655,3.3725,3.3655,3.366,133
20121201|2012-08-15 08:30,15,3.3665,3.375,3.3665,3.3735,49
20121201|2012-08-15 09:00,15,3.3735,3.3745,3.3645,3.366,172
20121201|2012-08-15 09:30,15,3.37,3.3705,3.3635,3.368,80
20121201|2012-08-15 10:00,15,3.369,3.369,3.3465,3.3495,142
20121201|2012-08-15 10:30,15,3.3495,3.356,3.3485,3.355,177
20121201|2012-08-15 11:00,15,3.358,3.36,3.358,3.36,54
20121201|2012-08-15 11:30,15,3.3595,3.364,3.358,3.36,342
20121201|2012-08-15 12:00,15,3.36,3.361,3.3585,3.36,112
20121201|2012-08-15 12:30,15,3.3595,3.36,3.359,3.3595,31
20121201|2012-08-15 13:00,15,3.36,3.36,3.356,3.3585,14
20121201|2012-08-15 13:30,15,3.358,3.36,3.3575,3.36,40
20121201|2012-08-15 14:00,15,3.36,3.361,3.36,3.361,6
20121201|2012-08-15 15:00,15,3.362,3.364,3.3605,3.3605,17
20121201|2012-08-15 15:30,15,3.362,3.363,3.3605,3.3605,9
20121201|2012-08-15 16:00,15,3.36,3.3615,3.3595,3.3615,3
20121201|2012-08-15 17:00,16,3.363,3.3645,3.363,3.3635,5
20121201|2012-08-15 18:00,16,3.363,3.363,3.363,3.363,2
20121201|2012-08-15 18:30,16,3.363,3.363,3.3625,3.363,27
20121201|2012-08-15 19:00,16,3.3645,3.37,3.3645,3.37,21
20121201|2012-08-15 19:30,16,3.3705,3.3765,3.3695,3.375,117
20121201|2012-08-15 20:00,16,3.3755,3.3755,3.3705,3.3705,28
20121201|2012-08-15 20:30,16,3.3725,3.375,3.3725,3.374,75
20121201|2012-08-15 21:00,16,3.3755,3.3775,3.3745,3.3745,31
20121201|2012-08-15 21:30,16,3.3745,3.3745,3.367,3.367,14
20121201|2012-08-15 22:00,16,3.3675,3.37,3.3665,3.3665,10
20121201|2012-08-15 22:30,16,3.368,3.369,3.367,3.367,4
20121201|2012-08-15 23:30,16,3.3675,3.3675,3.3675,3.3675,2
20121201|2012-08-16 00:00,16,3.3655,3.3705,3.3645,3.367,13
20121201|2012-08-16 00:30,16,3.368,3.368,3.3615,3.364,31
20121201|2012-08-16 01:00,16,3.362,3.362,3.3565,3.358,20
20121201|2012-08-16 01:30,16,3.3605,3.3605,3.3555,3.3595,14
20121201|2012-08-16 02:00,16,3.3585,3.3585,3.354,3.356,41
20121201|2012-08-16 02:30,16,3.353,3.359,3.353,3.354,77
20121201|2012-08-16 03:00,16,3.354,3.359,3.3535,3.359,15
20121201|2012-08-16 03:30,16,3.3585,3.3645,3.3585,3.3635,18
20121201|2012-08-16 04:00,16,3.362,3.362,3.359,3.3595,8
20121201|2012-08-16 04:30,16,3.36,3.3625,3.3595,3.3615,7
20121201|2012-08-16 05:00,16,3.3605,3.3605,3.358,3.358,17
20121201|2012-08-16 05:30,16,3.3585,3.3585,3.354,3.3565,47
20121201|2012-08-16 06:00,16,3.3595,3.361,3.358,3.359,18
20121201|2012-08-16 06:30,16,3.359,3.361,3.357,3.358,18
20121201|2012-08-16 07:00,16,3.359,3.362,3.359,3.36,47
20121201|2012-08-16 07:30,16,3.3635,3.3745,3.363,3.3705,86
20121201|2012-08-16 08:00,16,3.373,3.3765,3.371,3.372,137
20121201|2012-08-16 08:30,16,3.3715,3.3775,3.366,3.3715,246
20121201|2012-08-16 09:00,16,3.3695,3.3765,3.364,3.376,101
20121201|2012-08-16 09:30,16,3.3765,3.38,3.373,3.3745,136
20121201|2012-08-16 10:00,16,3.3745,3.3785,3.373,3.3765,121
20121201|2012-08-16 10:30,16,3.3765,3.3895,3.3755,3.3895,120
20121201|2012-08-16 11:00,16,3.39,3.3965,3.387,3.396,151
20121201|2012-08-16 11:30,16,3.3935,3.398,3.391,3.394,155
20121201|2012-08-16 12:00,16,3.3935,3.394,3.391,3.393,50
20121201|2012-08-16 12:30,16,3.392,3.393,3.39,3.3915,55
20121201|2012-08-16 13:00,16,3.393,3.3935,3.3915,3.392,11
20121201|2012-08-16 13:30,16,3.3935,3.396,3.3935,3.394,21
20121201|2012-08-16 14:00,16,3.395,3.397,3.395,3.395,9
20121201|2012-08-16 14:30,16,3.3945,3.3955,3.3935,3.3935,32
20121201|2012-08-16 15:00,16,3.394,3.3955,3.3935,3.3955,21
20121201|2012-08-16 15:30,16,3.3955,3.396,3.395,3.396,5
20121201|2012-08-16 16:00,16,3.3945,3.3945,3.3935,3.3935,3
20121201|2012-08-16 17:00,17,3.393,3.3935,3.389,3.389,30
20121201|2012-08-16 18:00,17,3.39,3.3915,3.39,3.391,6
20121201|2012-08-16 18:30,17,3.3915,3.3935,3.3905,3.3935,13
20121201|2012-08-16 19:00,17,3.393,3.393,3.3905,3.3905,16
20121201|2012-08-16 19:30,17,3.3895,3.3915,3.3895,3.39,16
20121201|2012-08-16 20:00,17,3.3905,3.396,3.3855,3.393,32
20121201|2012-08-16 20:30,17,3.393,3.394,3.39,3.391,52
20121201|2012-08-16 21:00,17,3.3925,3.3925,3.3915,3.392,10
20121201|2012-08-16 21:30,17,3.393,3.3945,3.3915,3.394,21
20121201|2012-08-16 22:00,17,3.3935,3.3935,3.388,3.389,9
20121201|2012-08-16 22:30,17,3.393,3.393,3.393,3.393,5
20121201|2012-08-16 23:30,17,3.3875,3.3875,3.387,3.387,9
20121201|2012-08-17 00:00,17,3.389,3.3905,3.3875,3.3905,24
20121201|2012-08-17 00:30,17,3.3905,3.392,3.389,3.39,167
20121201|2012-08-17 01:00,17,3.39,3.4,3.39,3.398,119
20121201|2012-08-17 01:30,17,3.3965,3.4015,3.3945,3.398,71
20121201|2012-08-17 02:00,17,3.399,3.418,3.3965,3.417,118
20121201|2012-08-17 02:30,17,3.4165,3.4165,3.408,3.408,56
20121201|2012-08-17 03:00,17,3.408,3.4095,3.4055,3.408,51
20121201|2012-08-17 03:30,17,3.406,3.4115,3.405,3.4115,18
20121201|2012-08-17 04:00,17,3.412,3.413,3.411,3.411,10
20121201|2012-08-17 04:30,17,3.411,3.411,3.41,3.41,7
20121201|2012-08-17 05:00,17,3.41,3.41,3.404,3.404,17
20121201|2012-08-17 05:30,17,3.4065,3.4085,3.4055,3.4055,13
20121201|2012-08-17 06:00,17,3.407,3.407,3.405,3.405,11
20121201|2012-08-17 06:30,17,3.4085,3.416,3.4085,3.413,61
20121201|2012-08-17 07:00,17,3.413,3.4345,3.412,3.4315,308
20121201|2012-08-17 07:30,17,3.4305,3.435,3.428,3.4285,199
20121201|2012-08-17 08:00,17,3.4295,3.434,3.4265,3.4335,101
20121201|2012-08-17 08:30,17,3.4315,3.4315,3.425,3.4295,184
20121201|2012-08-17 09:00,17,3.4305,3.4305,3.4255,3.4275,96
20121201|2012-08-17 09:30,17,3.4255,3.43,3.42,3.423,204
20121201|2012-08-17 10:00,17,3.423,3.4315,3.4225,3.4265,167
20121201|2012-08-17 10:30,17,3.427,3.4295,3.4255,3.4275,102
20121201|2012-08-17 11:00,17,3.4255,3.4255,3.422,3.424,39
20121201|2012-08-17 11:30,17,3.425,3.4285,3.423,3.428,88
20121201|2012-08-17 12:00,17,3.427,3.43,3.427,3.43,116
20121201|2012-08-17 12:30,17,3.43,3.4305,3.427,3.428,141
20121201|2012-08-17 13:00,17,3.428,3.428,3.4245,3.425,9
20121201|2012-08-17 13:30,17,3.4255,3.426,3.425,3.425,24
20121201|2012-08-17 14:00,17,3.425,3.426,3.425,3.425,17
20121201|2012-08-17 14:30,17,3.426,3.43,3.4245,3.4265,60
20121201|2012-08-17 15:00,17,3.4265,3.4265,3.4235,3.4235,22
20121201|2012-08-17 15:30,17,3.4245,3.4245,3.422,3.4225,17
20121201|2012-08-17 16:00,17,3.4225,3.4225,3.4205,3.4205,8
20121201|2012-08-19 17:00,20,3.428,3.431,3.426,3.4275,63
20121201|2012-08-19 17:30,20,3.4275,3.4275,3.4275,3.4275,3
20121201|2012-08-19 18:00,20,3.427,3.4275,3.4255,3.4255,12
20121201|2012-08-19 18:30,20,3.426,3.4275,3.426,3.4275,4
20121201|2012-08-19 19:00,20,3.4265,3.4265,3.4215,3.4215,31
20121201|2012-08-19 19:30,20,3.422,3.422,3.4165,3.4175,48
20121201|2012-08-19 20:00,20,3.4145,3.4145,3.4045,3.407,242
20121201|2012-08-19 20:30,20,3.407,3.409,3.4055,3.407,65
20121201|2012-08-19 21:00,20,3.406,3.406,3.401,3.405,33
20121201|2012-08-19 21:30,20,3.405,3.409,3.405,3.407,21
20121201|2012-08-19 22:00,20,3.409,3.411,3.4075,3.408,23
20121201|2012-08-19 23:00,20,3.415,3.415,3.415,3.415,8
20121201|2012-08-19 23:30,20,3.412,3.412,3.412,3.412,1
20121201|2012-08-20 00:30,20,3.41,3.412,3.4075,3.4085,85
20121201|2012-08-20 01:00,20,3.4085,3.414,3.4085,3.4135,102
20121201|2012-08-20 01:30,20,3.4135,3.417,3.404,3.4075,56
20121201|2012-08-20 02:00,20,3.4055,3.411,3.4055,3.406,49
20121201|2012-08-20 02:30,20,3.407,3.413,3.407,3.413,27
20121201|2012-08-20 03:00,20,3.4105,3.4105,3.396,3.396,102
20121201|2012-08-20 03:30,20,3.397,3.3975,3.3945,3.397,26
20121201|2012-08-20 04:00,20,3.396,3.396,3.392,3.396,121
20121201|2012-08-20 04:30,20,3.3955,3.396,3.395,3.396,3
20121201|2012-08-20 05:00,20,3.392,3.394,3.387,3.394,60
20121201|2012-08-20 05:30,20,3.393,3.3955,3.392,3.3955,55
20121201|2012-08-20 06:00,20,3.3935,3.3945,3.3925,3.393,25
20121201|2012-08-20 06:30,20,3.3925,3.393,3.384,3.3845,339
20121201|2012-08-20 07:00,20,3.3845,3.385,3.364,3.365,830
20121201|2012-08-20 07:30,20,3.3655,3.3745,3.362,3.372,178
20121201|2012-08-20 08:00,20,3.371,3.3775,3.3695,3.377,230
20121201|2012-08-20 08:30,20,3.377,3.377,3.3685,3.3695,359
20121201|2012-08-20 09:00,20,3.369,3.3745,3.369,3.373,75
20121201|2012-08-20 09:30,20,3.373,3.382,3.373,3.382,90
20121201|2012-08-20 10:00,20,3.381,3.387,3.38,3.385,268
20121201|2012-08-20 10:30,20,3.386,3.3895,3.384,3.3865,75
20121201|2012-08-20 11:00,20,3.386,3.389,3.385,3.3875,59
20121201|2012-08-20 11:30,20,3.3865,3.3865,3.3775,3.3785,556
20121201|2012-08-20 12:00,20,3.3795,3.3835,3.3795,3.3825,49
20121201|2012-08-20 12:30,20,3.3825,3.384,3.381,3.382,31
20121201|2012-08-20 13:00,20,3.3835,3.3855,3.3825,3.384,24
20121201|2012-08-20 13:30,20,3.384,3.3855,3.3835,3.384,18
20121201|2012-08-20 14:00,20,3.3835,3.3845,3.3835,3.384,11
20121201|2012-08-20 14:30,20,3.3835,3.385,3.3835,3.385,6
20121201|2012-08-20 15:00,20,3.385,3.3855,3.38,3.38,18
20121201|2012-08-20 15:30,20,3.3805,3.3805,3.3805,3.3805,2
20121201|2012-08-20 16:00,20,3.3845,3.3855,3.3845,3.3855,4
20121201|2012-08-20 17:00,21,3.382,3.3865,3.382,3.3865,5
20121201|2012-08-20 17:30,21,3.387,3.387,3.3845,3.3845,3
20121201|2012-08-20 18:00,21,3.3865,3.387,3.3865,3.387,4
20121201|2012-08-20 18:30,21,3.3875,3.389,3.3875,3.389,9
20121201|2012-08-20 19:00,21,3.387,3.39,3.387,3.39,29
20121201|2012-08-20 19:30,21,3.389,3.391,3.3855,3.391,35
20121201|2012-08-20 20:00,21,3.391,3.393,3.3795,3.38,116
20121201|2012-08-20 20:30,21,3.3815,3.3875,3.38,3.3875,21
20121201|2012-08-20 21:00,21,3.3855,3.3905,3.385,3.39,36
20121201|2012-08-20 21:30,21,3.388,3.3895,3.3875,3.3875,10
20121201|2012-08-20 22:00,21,3.3895,3.3895,3.3865,3.3865,6
20121201|2012-08-20 22:30,21,3.387,3.3895,3.387,3.3895,9
20121201|2012-08-20 23:30,21,3.391,3.397,3.391,3.396,36
20121201|2012-08-21 00:00,21,3.3935,3.3955,3.3935,3.3945,9
20121201|2012-08-21 00:30,21,3.395,3.403,3.395,3.4005,140
20121201|2012-08-21 01:00,21,3.4,3.4095,3.4,3.4065,116
20121201|2012-08-21 01:30,21,3.4055,3.412,3.4055,3.408,98
20121201|2012-08-21 02:00,21,3.4085,3.4125,3.405,3.4125,108
20121201|2012-08-21 02:30,21,3.4135,3.4245,3.4135,3.4225,302
20121201|2012-08-21 03:00,21,3.4225,3.4275,3.4215,3.425,277
20121201|2012-08-21 03:30,21,3.4255,3.4275,3.4235,3.4275,372
20121201|2012-08-21 04:00,21,3.4275,3.43,3.4275,3.428,55
20121201|2012-08-21 04:30,21,3.428,3.4295,3.4225,3.4235,89
20121201|2012-08-21 05:00,21,3.4245,3.431,3.4245,3.431,55
20121201|2012-08-21 05:30,21,3.4285,3.43,3.427,3.43,57
20121201|2012-08-21 06:00,21,3.4295,3.4295,3.421,3.4225,47
20121201|2012-08-21 06:30,21,3.4235,3.4295,3.4215,3.4295,66
20121201|2012-08-21 07:00,21,3.4305,3.4515,3.4305,3.4435,965
20121201|2012-08-21 07:30,21,3.4435,3.457,3.443,3.451,542
20121201|2012-08-21 08:00,21,3.451,3.455,3.448,3.4505,298
20121201|2012-08-21 08:30,21,3.452,3.4555,3.45,3.4545,247
20121201|2012-08-21 09:00,21,3.4545,3.4635,3.4545,3.459,1169
20121201|2012-08-21 09:30,21,3.459,3.474,3.458,3.469,829
20121201|2012-08-21 10:00,21,3.4695,3.4695,3.459,3.461,546
20121201|2012-08-21 10:30,21,3.462,3.462,3.452,3.4545,550
20121201|2012-08-21 11:00,21,3.4535,3.457,3.452,3.457,364
20121201|2012-08-21 11:30,21,3.457,3.464,3.455,3.458,679
20121201|2012-08-21 12:00,21,3.4575,3.4615,3.457,3.458,183
20121201|2012-08-21 12:30,21,3.456,3.4575,3.4525,3.4535,113
20121201|2012-08-21 13:00,21,3.4525,3.4565,3.452,3.4545,38
20121201|2012-08-21 13:30,21,3.4545,3.4555,3.448,3.448,94
20121201|2012-08-21 14:00,21,3.4465,3.4465,3.442,3.443,65
20121201|2012-08-21 14:30,21,3.445,3.45,3.445,3.4485,39
20121201|2012-08-21 15:00,21,3.447,3.45,3.445,3.446,34
20121201|2012-08-21 15:30,21,3.449,3.45,3.4465,3.449,35
20121201|2012-08-21 16:00,21,3.447,3.447,3.443,3.443,13
20121201|2012-08-21 17:00,22,3.4425,3.446,3.4425,3.443,50
20121201|2012-08-21 17:30,22,3.445,3.4465,3.4445,3.445,19
20121201|2012-08-21 18:00,22,3.444,3.4455,3.4435,3.4435,9
20121201|2012-08-21 18:30,22,3.446,3.4465,3.4445,3.4465,4
20121201|2012-08-21 19:00,22,3.446,3.447,3.4455,3.447,16
20121201|2012-08-21 19:30,22,3.443,3.443,3.4385,3.44,67
20121201|2012-08-21 20:00,22,3.439,3.45,3.4375,3.449,220
20121201|2012-08-21 20:30,22,3.446,3.446,3.438,3.438,60
20121201|2012-08-21 21:00,22,3.438,3.4405,3.437,3.438,21
20121201|2012-08-21 21:30,22,3.439,3.44,3.4385,3.44,19
20121201|2012-08-21 22:00,22,3.4395,3.443,3.439,3.4395,36
20121201|2012-08-21 22:30,22,3.439,3.44,3.438,3.44,10
20121201|2012-08-21 23:00,22,3.44,3.448,3.4395,3.448,29
20121201|2012-08-21 23:30,22,3.4465,3.457,3.4465,3.456,138
20121201|2012-08-22 00:00,22,3.456,3.456,3.4535,3.454,216
20121201|2012-08-22 00:30,22,3.453,3.453,3.4445,3.4445,143
20121201|2012-08-22 01:00,22,3.4455,3.4465,3.442,3.4465,41
20121201|2012-08-22 01:30,22,3.445,3.45,3.443,3.45,20
20121201|2012-08-22 02:00,22,3.452,3.452,3.4445,3.4455,31
20121201|2012-08-22 02:30,22,3.449,3.4615,3.448,3.4615,84
20121201|2012-08-22 03:00,22,3.462,3.462,3.4575,3.459,43
20121201|2012-08-22 03:30,22,3.46,3.465,3.46,3.4615,104
20121201|2012-08-22 04:00,22,3.46,3.46,3.4515,3.455,67
20121201|2012-08-22 04:30,22,3.454,3.4545,3.4525,3.4525,11
20121201|2012-08-22 05:00,22,3.4535,3.4595,3.45,3.4575,121
20121201|2012-08-22 05:30,22,3.4575,3.4575,3.4465,3.4465,66
20121201|2012-08-22 06:00,22,3.444,3.444,3.4395,3.4405,223
20121201|2012-08-22 06:30,22,3.4405,3.449,3.4405,3.448,41
20121201|2012-08-22 07:00,22,3.447,3.4515,3.4395,3.446,242
20121201|2012-08-22 07:30,22,3.446,3.455,3.442,3.4515,171
20121201|2012-08-22 08:00,22,3.4515,3.459,3.451,3.4575,266
20121201|2012-08-22 08:30,22,3.456,3.4695,3.4525,3.462,477
20121201|2012-08-22 09:00,22,3.4625,3.4715,3.461,3.4685,624
20121201|2012-08-22 09:30,22,3.47,3.48,3.4665,3.4705,471
20121201|2012-08-22 10:00,22,3.47,3.475,3.46,3.4615,507
20121201|2012-08-22 10:30,22,3.461,3.467,3.4575,3.461,193
20121201|2012-08-22 11:00,22,3.461,3.464,3.458,3.46,237
20121201|2012-08-22 11:30,22,3.46,3.462,3.4525,3.46,665
20121201|2012-08-22 12:00,22,3.46,3.4625,3.4585,3.461,171
20121201|2012-08-22 12:30,22,3.46,3.461,3.458,3.458,67
20121201|2012-08-22 13:00,22,3.4625,3.4765,3.4625,3.4705,159
20121201|2012-08-22 13:30,22,3.4745,3.4855,3.4735,3.4855,321
20121201|2012-08-22 14:00,22,3.484,3.4925,3.4785,3.4785,229
20121201|2012-08-22 14:30,22,3.48,3.481,3.478,3.481,74
20121201|2012-08-22 15:00,22,3.481,3.484,3.478,3.478,36
20121201|2012-08-22 15:30,22,3.478,3.48,3.4765,3.48,41
20121201|2012-08-22 16:00,22,3.4775,3.48,3.4775,3.478,16
20121201|2012-08-22 17:00,23,3.48,3.483,3.4765,3.4765,87
20121201|2012-08-22 17:30,23,3.4755,3.4765,3.475,3.4765,7
20121201|2012-08-22 18:00,23,3.477,3.477,3.4765,3.4765,2
20121201|2012-08-22 19:00,23,3.476,3.476,3.474,3.475,34
20121201|2012-08-22 19:30,23,3.4735,3.474,3.471,3.4715,97
20121201|2012-08-22 20:00,23,3.471,3.49,3.468,3.488,369
20121201|2012-08-22 20:30,23,3.49,3.499,3.4895,3.4915,295
20121201|2012-08-22 21:00,23,3.492,3.4935,3.49,3.4915,43
20121201|2012-08-22 21:30,23,3.4905,3.4905,3.4715,3.4755,506
20121201|2012-08-22 22:00,23,3.4775,3.482,3.4755,3.4795,82
20121201|2012-08-22 22:30,23,3.48,3.4815,3.48,3.4805,24
20121201|2012-08-22 23:00,23,3.4835,3.4885,3.4835,3.488,32
20121201|2012-08-22 23:30,23,3.488,3.49,3.486,3.487,31
20121201|2012-08-23 00:00,23,3.4875,3.488,3.4845,3.4865,33
20121201|2012-08-23 00:30,23,3.486,3.501,3.486,3.495,342
20121201|2012-08-23 01:00,23,3.4925,3.495,3.49,3.495,240
20121201|2012-08-23 01:30,23,3.495,3.497,3.492,3.4935,161
20121201|2012-08-23 02:00,23,3.4945,3.5075,3.4945,3.5025,347
20121201|2012-08-23 02:30,23,3.501,3.5035,3.5,3.5,146
20121201|2012-08-23 03:00,23,3.5,3.5,3.4905,3.492,297
20121201|2012-08-23 03:30,23,3.492,3.501,3.4915,3.5,178
20121201|2012-08-23 04:00,23,3.5005,3.5055,3.5,3.5035,61
20121201|2012-08-23 04:30,23,3.5025,3.5055,3.5025,3.504,281
20121201|2012-08-23 05:00,23,3.5045,3.5045,3.499,3.5,101
20121201|2012-08-23 05:30,23,3.4995,3.5005,3.4985,3.4985,75
20121201|2012-08-23 06:00,23,3.498,3.4995,3.491,3.492,179
20121201|2012-08-23 06:30,23,3.4925,3.495,3.49,3.4915,197
20121201|2012-08-23 07:00,23,3.4905,3.513,3.489,3.5095,957
20121201|2012-08-23 07:30,23,3.51,3.5125,3.501,3.5075,547
20121201|2012-08-23 08:00,23,3.5065,3.517,3.503,3.5155,594
20121201|2012-08-23 08:30,23,3.5125,3.5165,3.5015,3.503,850
20121201|2012-08-23 09:00,23,3.503,3.509,3.49,3.5015,908
20121201|2012-08-23 09:30,23,3.5,3.5125,3.5,3.5055,842
20121201|2012-08-23 10:00,23,3.5055,3.5055,3.501,3.504,461
20121201|2012-08-23 10:30,23,3.5035,3.505,3.5,3.502,590
20121201|2012-08-23 11:00,23,3.5015,3.502,3.4975,3.501,554
20121201|2012-08-23 11:30,23,3.5015,3.503,3.496,3.4965,1027
20121201|2012-08-23 12:00,23,3.497,3.4975,3.48,3.481,704
20121201|2012-08-23 12:30,23,3.481,3.4845,3.4755,3.4815,263
20121201|2012-08-23 13:00,23,3.481,3.4835,3.4785,3.4795,71
20121201|2012-08-23 13:30,23,3.479,3.486,3.479,3.4845,48
20121201|2012-08-23 14:00,23,3.483,3.485,3.4815,3.485,50
20121201|2012-08-23 14:30,23,3.4845,3.4845,3.48,3.4805,67
20121201|2012-08-23 15:00,23,3.4795,3.4815,3.4785,3.4785,34
20121201|2012-08-23 15:30,23,3.48,3.484,3.4785,3.484,12
20121201|2012-08-23 16:00,23,3.4835,3.4855,3.4825,3.4855,12
20121201|2012-08-23 17:00,24,3.489,3.489,3.4825,3.4835,11
20121201|2012-08-23 17:30,24,3.4825,3.4845,3.4815,3.482,11
20121201|2012-08-23 18:00,24,3.481,3.4835,3.4805,3.4815,9
20121201|2012-08-23 18:30,24,3.482,3.482,3.48,3.481,17
20121201|2012-08-23 19:00,24,3.48,3.484,3.479,3.483,45
20121201|2012-08-23 19:30,24,3.484,3.486,3.4825,3.483,123
20121201|2012-08-23 20:00,24,3.4785,3.4805,3.4735,3.475,124
20121201|2012-08-23 20:30,24,3.475,3.478,3.475,3.477,17
20121201|2012-08-23 21:00,24,3.477,3.4785,3.4765,3.4785,15
20121201|2012-08-23 21:30,24,3.476,3.476,3.4685,3.471,114
20121201|2012-08-23 22:00,24,3.469,3.475,3.468,3.469,130
20121201|2012-08-23 22:30,24,3.4685,3.4725,3.468,3.4725,49
20121201|2012-08-23 23:00,24,3.473,3.475,3.471,3.475,47
20121201|2012-08-23 23:30,24,3.473,3.4735,3.4665,3.467,106
20121201|2012-08-24 00:00,24,3.4675,3.4695,3.466,3.4665,63
20121201|2012-08-24 00:30,24,3.4675,3.4715,3.467,3.4695,84
20121201|2012-08-24 01:00,24,3.4695,3.4725,3.4645,3.467,69
20121201|2012-08-24 01:30,24,3.4685,3.47,3.4625,3.4695,116
20121201|2012-08-24 02:00,24,3.47,3.47,3.4625,3.466,227
20121201|2012-08-24 02:30,24,3.466,3.47,3.4645,3.4685,94
20121201|2012-08-24 03:00,24,3.47,3.479,3.4685,3.478,96
20121201|2012-08-24 03:30,24,3.4775,3.4825,3.4745,3.4825,112
20121201|2012-08-24 04:00,24,3.482,3.4895,3.477,3.477,98
20121201|2012-08-24 04:30,24,3.476,3.4825,3.476,3.479,52
20121201|2012-08-24 05:00,24,3.48,3.483,3.472,3.4725,102
20121201|2012-08-24 05:30,24,3.4735,3.4735,3.4685,3.471,86
20121201|2012-08-24 06:00,24,3.471,3.4775,3.47,3.472,110
20121201|2012-08-24 06:30,24,3.472,3.4745,3.466,3.473,176
20121201|2012-08-24 07:00,24,3.474,3.4865,3.473,3.4845,956
20121201|2012-08-24 07:30,24,3.484,3.484,3.472,3.479,661
20121201|2012-08-24 08:00,24,3.4795,3.49,3.4775,3.485,830
20121201|2012-08-24 08:30,24,3.4845,3.485,3.479,3.4795,281
20121201|2012-08-24 09:00,24,3.4805,3.486,3.478,3.4825,497
20121201|2012-08-24 09:30,24,3.484,3.493,3.4825,3.487,364
20121201|2012-08-24 10:00,24,3.488,3.5,3.484,3.4895,1136
20121201|2012-08-24 10:30,24,3.4895,3.494,3.4835,3.4845,578
20121201|2012-08-24 11:00,24,3.487,3.492,3.4855,3.492,346
20121201|2012-08-24 11:30,24,3.492,3.492,3.4885,3.49,646
20121201|2012-08-24 12:00,24,3.49,3.491,3.487,3.4875,245
20121201|2012-08-24 12:30,24,3.487,3.492,3.487,3.491,160
20121201|2012-08-24 13:00,24,3.4915,3.4925,3.489,3.4895,144
20121201|2012-08-24 13:30,24,3.4895,3.4895,3.486,3.4865,149
20121201|2012-08-24 14:00,24,3.4875,3.4895,3.4865,3.487,82
20121201|2012-08-24 14:30,24,3.4865,3.489,3.4865,3.4875,88
20121201|2012-08-24 15:00,24,3.4875,3.4895,3.4865,3.4865,49
20121201|2012-08-24 15:30,24,3.486,3.4875,3.4835,3.487,46
20121201|2012-08-24 16:00,24,3.487,3.488,3.4865,3.4865,3
20121201|2012-08-26 17:00,27,3.485,3.491,3.4845,3.49,167
20121201|2012-08-26 17:30,27,3.49,3.496,3.49,3.495,206
20121201|2012-08-26 18:00,27,3.496,3.497,3.4945,3.4955,79
20121201|2012-08-26 18:30,27,3.4955,3.5,3.4955,3.496,102
20121201|2012-08-26 19:00,27,3.495,3.5,3.495,3.496,122
20121201|2012-08-26 19:30,27,3.496,3.5055,3.4945,3.5015,270
20121201|2012-08-26 20:00,27,3.5015,3.5115,3.4985,3.4985,873
20121201|2012-08-26 20:30,27,3.499,3.5015,3.4895,3.4895,370
20121201|2012-08-26 21:00,27,3.492,3.494,3.489,3.4925,301
20121201|2012-08-26 21:30,27,3.492,3.4965,3.48,3.4925,318
20121201|2012-08-26 22:00,27,3.4935,3.4945,3.49,3.49,89
20121201|2012-08-26 22:30,27,3.49,3.4935,3.49,3.493,33
20121201|2012-08-26 23:00,27,3.4925,3.4925,3.4895,3.49,13
20121201|2012-08-26 23:30,27,3.4925,3.4995,3.492,3.4995,139
20121201|2012-08-27 00:00,27,3.499,3.499,3.495,3.4955,118
20121201|2012-08-27 00:30,27,3.4945,3.4945,3.4825,3.489,387
20121201|2012-08-27 01:00,27,3.487,3.49,3.484,3.49,146
20121201|2012-08-27 01:30,27,3.4895,3.4935,3.4865,3.4925,178
20121201|2012-08-27 02:00,27,3.4925,3.4935,3.4885,3.49,123
20121201|2012-08-27 02:30,27,3.4895,3.4935,3.486,3.493,78
20121201|2012-08-27 03:00,27,3.4935,3.503,3.4925,3.498,261
20121201|2012-08-27 03:30,27,3.4975,3.4975,3.494,3.494,24
20121201|2012-08-27 04:00,27,3.4925,3.4925,3.488,3.488,74
20121201|2012-08-27 04:30,27,3.4885,3.4905,3.4845,3.4845,75
20121201|2012-08-27 05:00,27,3.485,3.4935,3.484,3.4925,67
20121201|2012-08-27 05:30,27,3.4915,3.494,3.4915,3.4915,25
20121201|2012-08-27 06:00,27,3.491,3.4935,3.4905,3.493,51
20121201|2012-08-27 06:30,27,3.4935,3.4935,3.4895,3.4905,85
20121201|2012-08-27 07:00,27,3.4895,3.4995,3.4895,3.498,255
20121201|2012-08-27 07:30,27,3.497,3.505,3.4955,3.4955,600
20121201|2012-08-27 08:00,27,3.495,3.4955,3.475,3.476,930
20121201|2012-08-27 08:30,27,3.4755,3.4775,3.468,3.4715,709
20121201|2012-08-27 09:00,27,3.4715,3.4775,3.4705,3.476,389
20121201|2012-08-27 09:30,27,3.4755,3.4765,3.4725,3.4745,225
20121201|2012-08-27 10:00,27,3.474,3.4815,3.4715,3.479,324
20121201|2012-08-27 10:30,27,3.481,3.4835,3.478,3.478,299
20121201|2012-08-27 11:00,27,3.4785,3.484,3.478,3.4815,397
20121201|2012-08-27 11:30,27,3.481,3.483,3.4795,3.481,628
20121201|2012-08-27 12:00,27,3.481,3.481,3.4765,3.479,215
20121201|2012-08-27 12:30,27,3.4795,3.4815,3.4785,3.4785,138
20121201|2012-08-27 13:00,27,3.48,3.482,3.4795,3.482,88
20121201|2012-08-27 13:30,27,3.481,3.4835,3.4805,3.482,138
20121201|2012-08-27 14:00,27,3.4805,3.4805,3.475,3.476,53
20121201|2012-08-27 14:30,27,3.4755,3.4775,3.474,3.475,51
20121201|2012-08-27 15:00,27,3.475,3.476,3.4725,3.473,44
20121201|2012-08-27 15:30,27,3.4735,3.478,3.473,3.4735,59
20121201|2012-08-27 16:00,27,3.4735,3.4745,3.473,3.4735,20
20121201|2012-08-27 17:00,28,3.475,3.4775,3.4735,3.4765,34
20121201|2012-08-27 17:30,28,3.476,3.476,3.476,3.476,13
20121201|2012-08-27 18:00,28,3.476,3.476,3.4745,3.4755,43
20121201|2012-08-27 18:30,28,3.476,3.476,3.474,3.475,51
20121201|2012-08-27 19:00,28,3.475,3.475,3.4695,3.4715,274
20121201|2012-08-27 19:30,28,3.472,3.472,3.4615,3.4645,321
20121201|2012-08-27 20:00,28,3.465,3.466,3.452,3.453,806
20121201|2012-08-27 20:30,28,3.4545,3.4605,3.453,3.4585,236
20121201|2012-08-27 21:00,28,3.4585,3.4585,3.453,3.4535,148
20121201|2012-08-27 21:30,28,3.454,3.4565,3.452,3.4555,106
20121201|2012-08-27 22:00,28,3.455,3.457,3.4535,3.457,111
20121201|2012-08-27 22:30,28,3.456,3.4585,3.4555,3.4585,33
20121201|2012-08-27 23:00,28,3.459,3.4595,3.4575,3.4585,18
20121201|2012-08-27 23:30,28,3.458,3.4585,3.454,3.4545,131
20121201|2012-08-28 00:00,28,3.4545,3.457,3.4515,3.4535,94
20121201|2012-08-28 00:30,28,3.454,3.463,3.453,3.461,299
20121201|2012-08-28 01:00,28,3.4605,3.4645,3.457,3.4625,290
20121201|2012-08-28 01:30,28,3.462,3.463,3.455,3.4565,360
20121201|2012-08-28 02:00,28,3.4575,3.4635,3.455,3.4585,268
20121201|2012-08-28 02:30,28,3.457,3.468,3.4555,3.467,139
20121201|2012-08-28 03:00,28,3.4675,3.4675,3.4645,3.467,153
20121201|2012-08-28 03:30,28,3.468,3.4725,3.468,3.4695,299
20121201|2012-08-28 04:00,28,3.468,3.4725,3.468,3.471,99
20121201|2012-08-28 04:30,28,3.473,3.473,3.467,3.467,129
20121201|2012-08-28 05:00,28,3.469,3.4725,3.468,3.4715,103
20121201|2012-08-28 05:30,28,3.4705,3.4715,3.4685,3.4695,231
20121201|2012-08-28 06:00,28,3.47,3.4775,3.467,3.474,424
20121201|2012-08-28 06:30,28,3.474,3.474,3.468,3.4695,149
20121201|2012-08-28 07:00,28,3.4695,3.473,3.4635,3.465,377
20121201|2012-08-28 07:30,28,3.4665,3.4675,3.4485,3.4515,1004
20121201|2012-08-28 08:00,28,3.4515,3.47,3.451,3.4655,1145
20121201|2012-08-28 08:30,28,3.465,3.47,3.4585,3.46,427
20121201|2012-08-28 09:00,28,3.4575,3.475,3.4545,3.4715,796
20121201|2012-08-28 09:30,28,3.4715,3.4755,3.4645,3.4655,530
20121201|2012-08-28 10:00,28,3.465,3.4675,3.455,3.46,872
20121201|2012-08-28 10:30,28,3.46,3.469,3.4575,3.468,382
20121201|2012-08-28 11:00,28,3.4685,3.4695,3.464,3.466,404
20121201|2012-08-28 11:30,28,3.465,3.4715,3.4645,3.47,740
20121201|2012-08-28 12:00,28,3.471,3.4715,3.4675,3.4675,174
20121201|2012-08-28 12:30,28,3.4675,3.468,3.467,3.4675,190
20121201|2012-08-28 13:00,28,3.466,3.4685,3.465,3.4685,129
20121201|2012-08-28 13:30,28,3.468,3.468,3.464,3.465,23
20121201|2012-08-28 14:00,28,3.467,3.468,3.4655,3.466,55
20121201|2012-08-28 14:30,28,3.4675,3.469,3.4665,3.4665,22
20121201|2012-08-28 15:00,28,3.4665,3.471,3.466,3.469,66
20121201|2012-08-28 15:30,28,3.469,3.4695,3.465,3.4665,20
20121201|2012-08-28 16:00,28,3.4655,3.467,3.4655,3.4665,4
20121201|2012-08-28 17:00,29,3.4685,3.4685,3.4645,3.4675,19
20121201|2012-08-28 17:30,29,3.4675,3.4675,3.467,3.467,9
20121201|2012-08-28 18:00,29,3.467,3.4705,3.467,3.4685,40
20121201|2012-08-28 18:30,29,3.467,3.473,3.467,3.473,50
20121201|2012-08-28 19:00,29,3.4725,3.4725,3.4665,3.467,124
20121201|2012-08-28 19:30,29,3.4665,3.467,3.46,3.4605,213
20121201|2012-08-28 20:00,29,3.46,3.471,3.4595,3.4675,567
20121201|2012-08-28 20:30,29,3.4685,3.4685,3.461,3.4615,144
20121201|2012-08-28 21:00,29,3.463,3.4665,3.4615,3.4665,113
20121201|2012-08-28 21:30,29,3.4665,3.4685,3.4655,3.466,128
20121201|2012-08-28 22:00,29,3.466,3.468,3.455,3.455,596
20121201|2012-08-28 22:30,29,3.455,3.455,3.452,3.453,313
20121201|2012-08-28 23:00,29,3.454,3.455,3.4515,3.4545,77
20121201|2012-08-28 23:30,29,3.4545,3.461,3.4545,3.459,151
20121201|2012-08-29 00:00,29,3.458,3.46,3.456,3.4565,208
20121201|2012-08-29 00:30,29,3.457,3.457,3.4475,3.449,931
20121201|2012-08-29 01:00,29,3.4485,3.4555,3.4465,3.452,960
20121201|2012-08-29 01:30,29,3.4515,3.4535,3.448,3.4505,545
20121201|2012-08-29 02:00,29,3.45,3.45,3.441,3.4435,634
20121201|2012-08-29 02:30,29,3.4435,3.445,3.428,3.4315,965
20121201|2012-08-29 03:00,29,3.432,3.438,3.4305,3.4375,306
20121201|2012-08-29 03:30,29,3.4385,3.441,3.4355,3.4355,212
20121201|2012-08-29 04:00,29,3.436,3.441,3.435,3.4385,251
20121201|2012-08-29 04:30,29,3.438,3.4405,3.436,3.4395,484
20121201|2012-08-29 05:00,29,3.4395,3.4395,3.437,3.4385,193
20121201|2012-08-29 05:30,29,3.4385,3.442,3.438,3.4395,153
20121201|2012-08-29 06:00,29,3.439,3.4405,3.434,3.4375,384
20121201|2012-08-29 06:30,29,3.4365,3.441,3.432,3.4405,418
20121201|2012-08-29 07:00,29,3.44,3.441,3.4335,3.4395,1026
20121201|2012-08-29 07:30,29,3.4385,3.4535,3.436,3.4525,1276
20121201|2012-08-29 08:00,29,3.453,3.458,3.4505,3.454,1036
20121201|2012-08-29 08:30,29,3.454,3.454,3.441,3.4425,907
20121201|2012-08-29 09:00,29,3.443,3.453,3.441,3.4505,929
20121201|2012-08-29 09:30,29,3.4505,3.451,3.436,3.438,1437
20121201|2012-08-29 10:00,29,3.4385,3.4445,3.437,3.4425,797
20121201|2012-08-29 10:30,29,3.4415,3.4495,3.4405,3.446,850
20121201|2012-08-29 11:00,29,3.4475,3.45,3.446,3.448,350
20121201|2012-08-29 11:30,29,3.448,3.451,3.445,3.4505,818
20121201|2012-08-29 12:00,29,3.4505,3.4535,3.449,3.4495,519
20121201|2012-08-29 12:30,29,3.45,3.4545,3.448,3.45,423
20121201|2012-08-29 13:00,29,3.45,3.4505,3.4465,3.4465,201
20121201|2012-08-29 13:30,29,3.4475,3.448,3.4435,3.4445,92
20121201|2012-08-29 14:00,29,3.4445,3.4465,3.4415,3.4445,134
20121201|2012-08-29 14:30,29,3.445,3.4455,3.4415,3.4425,179
20121201|2012-08-29 15:00,29,3.442,3.443,3.439,3.442,138
20121201|2012-08-29 15:30,29,3.4425,3.4455,3.44,3.4415,44
20121201|2012-08-29 16:00,29,3.4405,3.4405,3.438,3.438,23
20121201|2012-08-29 17:00,30,3.442,3.442,3.4365,3.439,68
20121201|2012-08-29 17:30,30,3.439,3.44,3.4385,3.44,26
20121201|2012-08-29 18:00,30,3.44,3.443,3.439,3.4405,48
20121201|2012-08-29 18:30,30,3.44,3.44,3.438,3.4395,31
20121201|2012-08-29 19:00,30,3.44,3.4465,3.439,3.443,277
20121201|2012-08-29 19:30,30,3.4425,3.4445,3.4335,3.436,384
20121201|2012-08-29 20:00,30,3.4365,3.443,3.435,3.439,504
20121201|2012-08-29 20:30,30,3.44,3.4425,3.437,3.4395,338
20121201|2012-08-29 21:00,30,3.4395,3.441,3.4325,3.44,378
20121201|2012-08-29 21:30,30,3.4395,3.4425,3.4385,3.4415,290
20121201|2012-08-29 22:00,30,3.4415,3.442,3.438,3.4415,148
20121201|2012-08-29 22:30,30,3.441,3.442,3.439,3.439,53
20121201|2012-08-29 23:00,30,3.4395,3.442,3.4395,3.4405,91
20121201|2012-08-29 23:30,30,3.4415,3.442,3.4365,3.4385,154
20121201|2012-08-30 00:00,30,3.438,3.442,3.436,3.4375,178
20121201|2012-08-30 00:30,30,3.4375,3.464,3.437,3.4595,1929
20121201|2012-08-30 01:00,30,3.46,3.476,3.4585,3.4695,2371
20121201|2012-08-30 01:30,30,3.469,3.472,3.464,3.4645,706
20121201|2012-08-30 02:00,30,3.4655,3.471,3.462,3.467,560
20121201|2012-08-30 02:30,30,3.467,3.472,3.4665,3.4715,293
20121201|2012-08-30 03:00,30,3.4715,3.4745,3.4705,3.4725,743
20121201|2012-08-30 03:30,30,3.4715,3.4735,3.468,3.468,361
20121201|2012-08-30 04:00,30,3.4685,3.4715,3.4685,3.4705,183
20121201|2012-08-30 04:30,30,3.47,3.4725,3.469,3.47,348
20121201|2012-08-30 05:00,30,3.47,3.47,3.464,3.465,548
20121201|2012-08-30 05:30,30,3.465,3.4685,3.464,3.467,185
20121201|2012-08-30 06:00,30,3.467,3.4675,3.464,3.467,181
20121201|2012-08-30 06:30,30,3.467,3.473,3.467,3.4725,655
20121201|2012-08-30 07:00,30,3.4725,3.495,3.471,3.49,3737
20121201|2012-08-30 07:30,30,3.49,3.4905,3.4825,3.485,1520
20121201|2012-08-30 08:00,30,3.4855,3.4925,3.4835,3.488,1344
20121201|2012-08-30 08:30,30,3.4875,3.488,3.4765,3.478,1567
20121201|2012-08-30 09:00,30,3.478,3.4805,3.4535,3.457,3382
20121201|2012-08-30 09:30,30,3.457,3.4615,3.4395,3.448,3328
20121201|2012-08-30 10:00,30,3.4475,3.45,3.443,3.4485,1603
20121201|2012-08-30 10:30,30,3.4485,3.4495,3.4455,3.446,818
20121201|2012-08-30 11:00,30,3.446,3.45,3.4425,3.4475,923
20121201|2012-08-30 11:30,30,3.448,3.455,3.4455,3.446,1490
20121201|2012-08-30 12:00,30,3.446,3.447,3.4415,3.443,949
20121201|2012-08-30 12:30,30,3.4425,3.445,3.4425,3.445,162
20121201|2012-08-30 13:00,30,3.4455,3.4495,3.4455,3.448,267
20121201|2012-08-30 13:30,30,3.4475,3.448,3.4445,3.4475,168
20121201|2012-08-30 14:00,30,3.4475,3.4505,3.447,3.4495,132
20121201|2012-08-30 14:30,30,3.449,3.452,3.444,3.4445,205
20121201|2012-08-30 15:00,30,3.444,3.4465,3.443,3.443,92
20121201|2012-08-30 15:30,30,3.4435,3.445,3.442,3.443,59
20121201|2012-08-30 16:00,30,3.444,3.445,3.4415,3.442,38
20121201|2012-08-30 17:00,31,3.442,3.445,3.442,3.443,46
20121201|2012-08-30 17:30,31,3.4425,3.4445,3.4425,3.4445,35
20121201|2012-08-30 18:00,31,3.4435,3.445,3.443,3.4435,81
20121201|2012-08-30 18:30,31,3.445,3.445,3.4425,3.444,70
20121201|2012-08-30 19:00,31,3.443,3.4475,3.4415,3.446,418
20121201|2012-08-30 19:30,31,3.445,3.4485,3.444,3.4485,214
20121201|2012-08-30 20:00,31,3.448,3.4505,3.4445,3.4485,448
20121201|2012-08-30 20:30,31,3.4485,3.4495,3.4465,3.4495,157
20121201|2012-08-30 21:00,31,3.449,3.4515,3.447,3.447,446
20121201|2012-08-30 21:30,31,3.447,3.4505,3.4465,3.4485,243
20121201|2012-08-30 22:00,31,3.449,3.4545,3.449,3.4505,631
20121201|2012-08-30 22:30,31,3.4505,3.452,3.4505,3.451,20
20121201|2012-08-30 23:00,31,3.4515,3.4525,3.45,3.452,34
20121201|2012-08-30 23:30,31,3.452,3.4525,3.45,3.452,142
20121201|2012-08-31 00:00,31,3.4515,3.4515,3.4465,3.448,344
20121201|2012-08-31 00:30,31,3.4475,3.4535,3.447,3.4505,340
20121201|2012-08-31 01:00,31,3.4505,3.456,3.45,3.455,550
20121201|2012-08-31 01:30,31,3.4545,3.4575,3.45,3.45,723
20121201|2012-08-31 02:00,31,3.45,3.4515,3.443,3.447,776
20121201|2012-08-31 02:30,31,3.4475,3.449,3.4435,3.4455,292
20121201|2012-08-31 03:00,31,3.4465,3.4545,3.4465,3.4535,575
20121201|2012-08-31 03:30,31,3.4535,3.4575,3.452,3.4565,465
20121201|2012-08-31 04:00,31,3.4565,3.459,3.4525,3.454,331
20121201|2012-08-31 04:30,31,3.4545,3.455,3.4495,3.4505,564
20121201|2012-08-31 05:00,31,3.451,3.4565,3.4505,3.455,348
20121201|2012-08-31 05:30,31,3.4545,3.4655,3.454,3.46,861
20121201|2012-08-31 06:00,31,3.461,3.463,3.457,3.46,395
20121201|2012-08-31 06:30,31,3.4605,3.463,3.456,3.458,670
20121201|2012-08-31 07:00,31,3.458,3.466,3.4575,3.4595,1439
20121201|2012-08-31 07:30,31,3.4595,3.468,3.458,3.464,1384
20121201|2012-08-31 08:00,31,3.4645,3.467,3.456,3.4615,1470
20121201|2012-08-31 08:30,31,3.462,3.4645,3.4445,3.446,1960
20121201|2012-08-31 09:00,31,3.446,3.4515,3.4075,3.4365,10954
20121201|2012-08-31 09:30,31,3.4365,3.444,3.4285,3.438,2209
20121201|2012-08-31 10:00,31,3.4385,3.453,3.4375,3.446,2659
20121201|2012-08-31 10:30,31,3.4465,3.462,3.4465,3.4585,2088
20121201|2012-08-31 11:00,31,3.458,3.4605,3.4495,3.4505,1431
20121201|2012-08-31 11:30,31,3.4505,3.4595,3.4495,3.4555,2634
20121201|2012-08-31 12:00,31,3.456,3.46,3.452,3.4525,556
20121201|2012-08-31 12:30,31,3.4525,3.454,3.451,3.451,439
20121201|2012-08-31 13:00,31,3.453,3.457,3.453,3.455,231
20121201|2012-08-31 13:30,31,3.455,3.457,3.455,3.4565,393
20121201|2012-08-31 14:00,31,3.456,3.456,3.453,3.4545,68
20121201|2012-08-31 14:30,31,3.4545,3.46,3.4535,3.458,213
20121201|2012-08-31 15:00,31,3.4585,3.46,3.4575,3.459,117
20121201|2012-08-31 15:30,31,3.459,3.461,3.458,3.4605,74
20121201|2012-08-31 16:00,31,3.4605,3.4625,3.4605,3.4615,59
20121201|2012-09-02 17:00,4,3.46,3.46,3.4435,3.4555,330
20121201|2012-09-02 17:30,4,3.456,3.458,3.4525,3.4565,85
20121201|2012-09-02 18:00,4,3.4555,3.457,3.454,3.456,78
20121201|2012-09-02 18:30,4,3.4565,3.458,3.4515,3.456,158
20121201|2012-09-02 19:00,4,3.4545,3.4545,3.433,3.434,901
20121201|2012-09-02 19:30,4,3.4335,3.4445,3.4325,3.441,591
20121201|2012-09-02 20:00,4,3.441,3.466,3.439,3.459,1704
20121201|2012-09-02 20:30,4,3.459,3.466,3.458,3.4625,873
20121201|2012-09-02 21:00,4,3.462,3.4665,3.462,3.463,485
20121201|2012-09-02 21:30,4,3.463,3.47,3.4595,3.469,562
20121201|2012-09-02 22:00,4,3.4695,3.4725,3.467,3.472,335
20121201|2012-09-02 22:30,4,3.4715,3.477,3.47,3.4735,385
20121201|2012-09-02 23:00,4,3.4735,3.475,3.4715,3.4745,66
20121201|2012-09-02 23:30,4,3.474,3.485,3.474,3.4845,681
20121201|2012-09-03 00:00,4,3.4845,3.4845,3.4755,3.4765,254
20121201|2012-09-03 00:30,4,3.4765,3.4835,3.473,3.4795,884
20121201|2012-09-03 01:00,4,3.48,3.491,3.479,3.485,1254
20121201|2012-09-03 01:30,4,3.485,3.485,3.4785,3.4825,646
20121201|2012-09-03 02:00,4,3.482,3.4865,3.4745,3.4825,732
20121201|2012-09-03 02:30,4,3.482,3.494,3.482,3.491,758
20121201|2012-09-03 03:00,4,3.491,3.5,3.49,3.4925,1162
20121201|2012-09-03 03:30,4,3.494,3.495,3.487,3.487,595
20121201|2012-09-03 04:00,4,3.487,3.4875,3.4825,3.483,384
20121201|2012-09-03 04:30,4,3.483,3.4875,3.4815,3.483,450
20121201|2012-09-03 05:00,4,3.483,3.4885,3.4815,3.4855,361
20121201|2012-09-03 05:30,4,3.486,3.486,3.4815,3.482,434
20121201|2012-09-03 06:00,4,3.482,3.484,3.4795,3.48,292
20121201|2012-09-03 06:30,4,3.4795,3.482,3.475,3.4795,471
20121201|2012-09-03 07:00,4,3.479,3.485,3.479,3.483,678
20121201|2012-09-03 07:30,4,3.4825,3.485,3.4795,3.4815,423
20121201|2012-09-03 08:00,4,3.4815,3.484,3.4795,3.481,393
20121201|2012-09-03 08:30,4,3.4815,3.484,3.48,3.482,420
20121201|2012-09-03 09:00,4,3.482,3.485,3.481,3.4815,387
20121201|2012-09-03 09:30,4,3.4815,3.484,3.481,3.483,370
20121201|2012-09-03 10:00,4,3.4835,3.496,3.4825,3.4925,1314
20121201|2012-09-03 10:30,4,3.4915,3.4925,3.4855,3.4855,342
20121201|2012-09-03 11:00,4,3.4865,3.4895,3.484,3.485,233
20121201|2012-09-03 11:30,4,3.4865,3.487,3.4775,3.4815,377
20121201|2012-09-03 12:00,4,3.4815,3.4825,3.4795,3.4805,48
20121201|2012-09-03 17:00,4,3.48,3.489,3.48,3.4815,90
20121201|2012-09-03 17:30,4,3.4835,3.4855,3.482,3.4835,21
20121201|2012-09-03 18:00,4,3.4835,3.4865,3.4835,3.4855,38
20121201|2012-09-03 18:30,4,3.4855,3.4865,3.484,3.485,36
20121201|2012-09-03 19:00,4,3.4845,3.488,3.483,3.488,169
20121201|2012-09-03 19:30,4,3.488,3.494,3.486,3.493,324
20121201|2012-09-03 20:00,4,3.4925,3.4955,3.48,3.48,983
20121201|2012-09-03 20:30,4,3.4795,3.4825,3.474,3.479,995
20121201|2012-09-03 21:00,4,3.4785,3.484,3.4755,3.4825,476
20121201|2012-09-03 21:30,4,3.482,3.486,3.4785,3.481,408
20121201|2012-09-03 22:00,4,3.481,3.49,3.4805,3.481,339
20121201|2012-09-03 22:30,4,3.481,3.4845,3.4805,3.4835,35
20121201|2012-09-03 23:00,4,3.4835,3.4835,3.482,3.4835,48
20121201|2012-09-03 23:30,4,3.4835,3.4905,3.4835,3.488,366
20121201|2012-09-04 00:00,4,3.4875,3.489,3.486,3.487,202
20121201|2012-09-04 00:30,4,3.487,3.487,3.478,3.4795,572
20121201|2012-09-04 01:00,4,3.48,3.483,3.4775,3.4785,553
20121201|2012-09-04 01:30,4,3.478,3.4865,3.4765,3.4855,819
20121201|2012-09-04 02:00,4,3.4855,3.4855,3.479,3.4845,610
20121201|2012-09-04 02:30,4,3.485,3.49,3.4825,3.4845,834
20121201|2012-09-04 03:00,4,3.4845,3.4875,3.483,3.4865,413
20121201|2012-09-04 03:30,4,3.486,3.4875,3.483,3.4845,224
20121201|2012-09-04 04:00,4,3.484,3.4855,3.4775,3.482,550
20121201|2012-09-04 04:30,4,3.482,3.485,3.4805,3.4845,383
20121201|2012-09-04 05:00,4,3.4845,3.49,3.4845,3.487,815
20121201|2012-09-04 05:30,4,3.4865,3.487,3.4815,3.4835,433
20121201|2012-09-04 06:00,4,3.4835,3.4835,3.478,3.4805,511
20121201|2012-09-04 06:30,4,3.481,3.483,3.4755,3.482,447
20121201|2012-09-04 07:00,4,3.4825,3.494,3.4785,3.483,2859
20121201|2012-09-04 07:30,4,3.4835,3.4875,3.481,3.4815,928
20121201|2012-09-04 08:00,4,3.481,3.481,3.4745,3.48,1150
20121201|2012-09-04 08:30,4,3.481,3.481,3.468,3.4745,2207
20121201|2012-09-04 09:00,4,3.474,3.479,3.4645,3.466,2265
20121201|2012-09-04 09:30,4,3.4655,3.4725,3.462,3.4675,2140
20121201|2012-09-04 10:00,4,3.467,3.4765,3.4645,3.474,1158
20121201|2012-09-04 10:30,4,3.474,3.476,3.4675,3.47,981
20121201|2012-09-04 11:00,4,3.47,3.4705,3.466,3.467,434
20121201|2012-09-04 11:30,4,3.4675,3.4725,3.4665,3.469,1649
20121201|2012-09-04 12:00,4,3.469,3.4715,3.4685,3.4715,580
20121201|2012-09-04 12:30,4,3.4715,3.472,3.469,3.47,335
20121201|2012-09-04 13:00,4,3.4695,3.474,3.469,3.473,266
20121201|2012-09-04 13:30,4,3.473,3.4785,3.4725,3.474,492
20121201|2012-09-04 14:00,4,3.4745,3.4755,3.4735,3.475,72
20121201|2012-09-04 14:30,4,3.4755,3.476,3.4695,3.473,248
20121201|2012-09-04 15:00,4,3.4725,3.4735,3.4705,3.4715,88
20121201|2012-09-04 15:30,4,3.4715,3.473,3.4705,3.4705,38
20121201|2012-09-04 16:00,4,3.4705,3.476,3.4705,3.476,64
20121201|2012-09-04 17:00,5,3.475,3.476,3.474,3.474,36
20121201|2012-09-04 17:30,5,3.4745,3.4745,3.47,3.4705,44
20121201|2012-09-04 18:00,5,3.4705,3.4715,3.4695,3.4705,59
20121201|2012-09-04 18:30,5,3.4705,3.473,3.469,3.469,460
20121201|2012-09-04 19:00,5,3.4695,3.473,3.469,3.472,556
20121201|2012-09-04 19:30,5,3.472,3.4725,3.4695,3.471,126
20121201|2012-09-04 20:00,5,3.4705,3.4715,3.465,3.468,1023
20121201|2012-09-04 20:30,5,3.4675,3.474,3.466,3.472,543
20121201|2012-09-04 21:00,5,3.4725,3.4725,3.47,3.471,97
20121201|2012-09-04 21:30,5,3.471,3.474,3.47,3.472,152
20121201|2012-09-04 22:00,5,3.4715,3.4755,3.471,3.474,193
20121201|2012-09-04 22:30,5,3.4735,3.474,3.4725,3.4725,49
20121201|2012-09-04 23:00,5,3.4725,3.4725,3.4705,3.4705,64
20121201|2012-09-04 23:30,5,3.47,3.471,3.4675,3.469,290
20121201|2012-09-05 00:00,5,3.469,3.469,3.466,3.468,374
20121201|2012-09-05 00:30,5,3.4675,3.468,3.4625,3.465,703
20121201|2012-09-05 01:00,5,3.465,3.465,3.46,3.464,738
20121201|2012-09-05 01:30,5,3.4635,3.4675,3.4575,3.459,736
20121201|2012-09-05 02:00,5,3.4585,3.464,3.4525,3.4535,1212
20121201|2012-09-05 02:30,5,3.4535,3.4565,3.4505,3.4545,953
20121201|2012-09-05 03:00,5,3.4545,3.4555,3.448,3.449,882
20121201|2012-09-05 03:30,5,3.449,3.454,3.4465,3.4505,545
20121201|2012-09-05 04:00,5,3.4505,3.455,3.448,3.4545,395
20121201|2012-09-05 04:30,5,3.455,3.463,3.455,3.462,744
20121201|2012-09-05 05:00,5,3.4625,3.464,3.4605,3.462,552
20121201|2012-09-05 05:30,5,3.461,3.4635,3.4605,3.463,278
20121201|2012-09-05 06:00,5,3.4635,3.4635,3.4595,3.462,402
20121201|2012-09-05 06:30,5,3.4625,3.4725,3.46,3.462,1618
20121201|2012-09-05 07:00,5,3.462,3.4815,3.461,3.4795,3529
20121201|2012-09-05 07:30,5,3.48,3.499,3.4795,3.4945,4440
20121201|2012-09-05 08:00,5,3.495,3.534,3.4945,3.5185,11252
20121201|2012-09-05 08:30,5,3.5185,3.5215,3.505,3.5115,3755
20121201|2012-09-05 09:00,5,3.512,3.5215,3.5105,3.516,2387
20121201|2012-09-05 09:30,5,3.516,3.5225,3.515,3.518,1987
20121201|2012-09-05 10:00,5,3.518,3.5285,3.5165,3.526,2417
20121201|2012-09-05 10:30,5,3.5265,3.53,3.52,3.523,1746
20121201|2012-09-05 11:00,5,3.523,3.527,3.522,3.5255,1261
20121201|2012-09-05 11:30,5,3.5255,3.53,3.5225,3.529,2508
20121201|2012-09-05 12:00,5,3.53,3.53,3.524,3.527,848
20121201|2012-09-05 12:30,5,3.527,3.5275,3.521,3.5225,605
20121201|2012-09-05 13:00,5,3.523,3.5235,3.5175,3.5205,351
20121201|2012-09-05 13:30,5,3.52,3.5225,3.519,3.5215,126
20121201|2012-09-05 14:00,5,3.5215,3.523,3.521,3.521,122
20121201|2012-09-05 14:30,5,3.521,3.522,3.521,3.521,260
20121201|2012-09-05 15:00,5,3.521,3.523,3.5205,3.5205,108
20121201|2012-09-05 15:30,5,3.52,3.5215,3.5185,3.5205,133
20121201|2012-09-05 16:00,5,3.5205,3.522,3.518,3.518,57
20121201|2012-09-05 17:00,6,3.5215,3.525,3.5215,3.522,116
20121201|2012-09-05 17:30,6,3.5215,3.5235,3.521,3.522,45
20121201|2012-09-05 18:00,6,3.522,3.525,3.521,3.523,97
20121201|2012-09-05 18:30,6,3.523,3.523,3.521,3.5215,89
20121201|2012-09-05 19:00,6,3.521,3.521,3.51,3.515,669
20121201|2012-09-05 19:30,6,3.515,3.519,3.5125,3.514,406
20121201|2012-09-05 20:00,6,3.514,3.515,3.507,3.511,1498
20121201|2012-09-05 20:30,6,3.511,3.5215,3.5085,3.5165,1326
20121201|2012-09-05 21:00,6,3.5165,3.5195,3.515,3.5155,430
20121201|2012-09-05 21:30,6,3.516,3.5175,3.5135,3.5145,374
20121201|2012-09-05 22:00,6,3.5145,3.5145,3.5005,3.5035,1049
20121201|2012-09-05 22:30,6,3.5035,3.507,3.501,3.505,253
20121201|2012-09-05 23:00,6,3.506,3.508,3.505,3.5075,103
20121201|2012-09-05 23:30,6,3.5075,3.515,3.5075,3.5115,500
20121201|2012-09-06 00:00,6,3.5115,3.5125,3.5085,3.511,148
20121201|2012-09-06 00:30,6,3.5105,3.5185,3.509,3.515,709
20121201|2012-09-06 01:00,6,3.5155,3.5245,3.515,3.522,1436
20121201|2012-09-06 01:30,6,3.5225,3.5305,3.521,3.522,1284
20121201|2012-09-06 02:00,6,3.5225,3.524,3.516,3.5205,693
20121201|2012-09-06 02:30,6,3.521,3.527,3.5185,3.523,1137
20121201|2012-09-06 03:00,6,3.523,3.527,3.52,3.522,649
20121201|2012-09-06 03:30,6,3.524,3.5255,3.5185,3.522,526
20121201|2012-09-06 04:00,6,3.522,3.522,3.5145,3.5165,459
20121201|2012-09-06 04:30,6,3.516,3.518,3.5105,3.513,511
20121201|2012-09-06 05:00,6,3.5125,3.514,3.511,3.5115,296
20121201|2012-09-06 05:30,6,3.5115,3.5155,3.511,3.514,362
20121201|2012-09-06 06:00,6,3.5145,3.515,3.505,3.508,827
20121201|2012-09-06 06:30,6,3.5085,3.516,3.4955,3.5155,3011
20121201|2012-09-06 07:00,6,3.5145,3.519,3.4925,3.504,4331
20121201|2012-09-06 07:30,6,3.504,3.5115,3.494,3.507,4814
20121201|2012-09-06 08:00,6,3.507,3.5175,3.504,3.506,2085
20121201|2012-09-06 08:30,6,3.5065,3.5195,3.506,3.51,2495
20121201|2012-09-06 09:00,6,3.5115,3.526,3.511,3.526,2672
20121201|2012-09-06 09:30,6,3.5255,3.539,3.5245,3.531,3676
20121201|2012-09-06 10:00,6,3.5315,3.532,3.5175,3.525,1884
20121201|2012-09-06 10:30,6,3.525,3.5285,3.5085,3.5115,2203
20121201|2012-09-06 11:00,6,3.511,3.515,3.5105,3.514,1202
20121201|2012-09-06 11:30,6,3.514,3.5185,3.513,3.5165,1595
20121201|2012-09-06 12:00,6,3.5165,3.518,3.5135,3.514,1183
20121201|2012-09-06 12:30,6,3.5135,3.516,3.5135,3.514,441
20121201|2012-09-06 13:00,6,3.5135,3.5145,3.5125,3.5135,153
20121201|2012-09-06 13:30,6,3.5135,3.5165,3.513,3.514,139
20121201|2012-09-06 14:00,6,3.5145,3.515,3.51,3.51,458
20121201|2012-09-06 14:30,6,3.5105,3.513,3.5085,3.5085,361
20121201|2012-09-06 15:00,6,3.509,3.51,3.509,3.51,74
20121201|2012-09-06 15:30,6,3.5095,3.514,3.5085,3.5115,197
20121201|2012-09-06 16:00,6,3.5115,3.512,3.5105,3.512,72
20121201|2012-09-06 17:00,7,3.509,3.51,3.507,3.51,42
20121201|2012-09-06 17:30,7,3.51,3.511,3.509,3.509,61
20121201|2012-09-06 18:00,7,3.509,3.5105,3.5075,3.5105,81
20121201|2012-09-06 18:30,7,3.5105,3.5145,3.5105,3.5115,99
20121201|2012-09-06 19:00,7,3.5115,3.513,3.5045,3.5055,271
20121201|2012-09-06 19:30,7,3.505,3.5105,3.5045,3.5105,192
20121201|2012-09-06 20:00,7,3.5105,3.5145,3.505,3.5125,979
20121201|2012-09-06 20:30,7,3.512,3.5185,3.509,3.515,654
20121201|2012-09-06 21:00,7,3.5155,3.5175,3.513,3.5165,315
20121201|2012-09-06 21:30,7,3.517,3.5235,3.516,3.52,804
20121201|2012-09-06 22:00,7,3.5195,3.5245,3.5135,3.523,489
20121201|2012-09-06 22:30,7,3.523,3.5245,3.5205,3.522,186
20121201|2012-09-06 23:00,7,3.5215,3.525,3.521,3.5215,195
20121201|2012-09-06 23:30,7,3.5225,3.527,3.5205,3.5265,341
20121201|2012-09-07 00:00,7,3.5265,3.5305,3.523,3.5305,563
20121201|2012-09-07 00:30,7,3.5295,3.5425,3.5285,3.5385,2264
20121201|2012-09-07 01:00,7,3.538,3.5405,3.5355,3.5365,720
20121201|2012-09-07 01:30,7,3.5365,3.54,3.527,3.5345,1287
20121201|2012-09-07 02:00,7,3.5355,3.549,3.5345,3.5455,1832
20121201|2012-09-07 02:30,7,3.5455,3.5475,3.5425,3.5455,569
20121201|2012-09-07 03:00,7,3.5455,3.5585,3.542,3.554,2123
20121201|2012-09-07 03:30,7,3.554,3.572,3.552,3.5655,2687
20121201|2012-09-07 04:00,7,3.5655,3.577,3.564,3.5765,1036
20121201|2012-09-07 04:30,7,3.5765,3.588,3.5725,3.5775,2175
20121201|2012-09-07 05:00,7,3.5765,3.5785,3.571,3.5735,689
20121201|2012-09-07 05:30,7,3.573,3.5765,3.573,3.5745,360
20121201|2012-09-07 06:00,7,3.5745,3.584,3.5735,3.577,657
20121201|2012-09-07 06:30,7,3.5775,3.591,3.5775,3.5895,2430
20121201|2012-09-07 07:00,7,3.59,3.5945,3.582,3.5875,4863
20121201|2012-09-07 07:30,7,3.587,3.598,3.578,3.597,6105
20121201|2012-09-07 08:00,7,3.597,3.6005,3.5895,3.592,3627
20121201|2012-09-07 08:30,7,3.5925,3.598,3.5905,3.5935,2235
20121201|2012-09-07 09:00,7,3.594,3.618,3.59,3.617,5419
20121201|2012-09-07 09:30,7,3.6175,3.6345,3.613,3.625,3629
20121201|2012-09-07 10:00,7,3.625,3.635,3.6215,3.6265,2612
20121201|2012-09-07 10:30,7,3.6275,3.6525,3.623,3.6395,6618
20121201|2012-09-07 11:00,7,3.64,3.6445,3.635,3.642,2362
20121201|2012-09-07 11:30,7,3.642,3.647,3.638,3.643,3578
20121201|2012-09-07 12:00,7,3.6425,3.647,3.642,3.646,1891
20121201|2012-09-07 12:30,7,3.646,3.6475,3.645,3.6455,666
20121201|2012-09-07 13:00,7,3.645,3.6465,3.643,3.6445,337
20121201|2012-09-07 13:30,7,3.6445,3.6475,3.643,3.6435,330
20121201|2012-09-07 14:00,7,3.6425,3.644,3.6395,3.6435,255
20121201|2012-09-07 14:30,7,3.6435,3.646,3.641,3.6455,257
20121201|2012-09-07 15:00,7,3.6455,3.6475,3.644,3.6445,91
20121201|2012-09-07 15:30,7,3.644,3.6465,3.643,3.645,112
20121201|2012-09-07 16:00,7,3.644,3.645,3.643,3.643,22
20121201|2012-09-09 17:00,10,3.6445,3.6465,3.6375,3.645,497
20121201|2012-09-09 17:30,10,3.645,3.6465,3.6435,3.646,185
20121201|2012-09-09 18:00,10,3.6445,3.6475,3.6445,3.6455,271
20121201|2012-09-09 18:30,10,3.6455,3.648,3.644,3.6455,150
20121201|2012-09-09 19:00,10,3.6455,3.649,3.642,3.6425,789
20121201|2012-09-09 19:30,10,3.644,3.647,3.639,3.646,923
20121201|2012-09-09 20:00,10,3.6455,3.6485,3.633,3.6475,3141
20121201|2012-09-09 20:30,10,3.647,3.6605,3.646,3.6555,2368
20121201|2012-09-09 21:00,10,3.656,3.658,3.651,3.6525,502
20121201|2012-09-09 21:30,10,3.652,3.6535,3.6495,3.6495,236
20121201|2012-09-09 22:00,10,3.65,3.6555,3.646,3.655,450
20121201|2012-09-09 22:30,10,3.655,3.656,3.6535,3.654,67
20121201|2012-09-09 23:00,10,3.6535,3.6545,3.651,3.6535,128
20121201|2012-09-09 23:30,10,3.6545,3.667,3.6545,3.6665,887
20121201|2012-09-10 00:00,10,3.666,3.6665,3.662,3.662,395
20121201|2012-09-10 00:30,10,3.662,3.663,3.649,3.653,882
20121201|2012-09-10 01:00,10,3.653,3.659,3.651,3.6565,775
20121201|2012-09-10 01:30,10,3.656,3.657,3.651,3.6565,938
20121201|2012-09-10 02:00,10,3.657,3.683,3.6565,3.68,1605
20121201|2012-09-10 02:30,10,3.68,3.681,3.671,3.677,882
20121201|2012-09-10 03:00,10,3.677,3.6895,3.676,3.689,1058
20121201|2012-09-10 03:30,10,3.6895,3.7,3.6885,3.696,1599
20121201|2012-09-10 04:00,10,3.696,3.6965,3.6915,3.692,501
20121201|2012-09-10 04:30,10,3.692,3.699,3.692,3.692,1169
20121201|2012-09-10 05:00,10,3.692,3.6945,3.688,3.69,730
20121201|2012-09-10 05:30,10,3.69,3.693,3.6885,3.693,581
20121201|2012-09-10 06:00,10,3.693,3.698,3.6815,3.682,1022
20121201|2012-09-10 06:30,10,3.682,3.684,3.667,3.669,2080
20121201|2012-09-10 07:00,10,3.669,3.6835,3.669,3.677,4378
20121201|2012-09-10 07:30,10,3.6775,3.6955,3.6775,3.685,2484
20121201|2012-09-10 08:00,10,3.685,3.6955,3.683,3.6925,2412
20121201|2012-09-10 08:30,10,3.6925,3.693,3.6825,3.6885,2082
20121201|2012-09-10 09:00,10,3.6885,3.697,3.6865,3.695,2756
20121201|2012-09-10 09:30,10,3.695,3.6965,3.6875,3.693,1586
20121201|2012-09-10 10:00,10,3.6925,3.6985,3.685,3.686,1482
20121201|2012-09-10 10:30,10,3.6865,3.687,3.672,3.682,1982
20121201|2012-09-10 11:00,10,3.6825,3.688,3.6785,3.6875,1458
20121201|2012-09-10 11:30,10,3.6875,3.6895,3.678,3.6895,2624
20121201|2012-09-10 12:00,10,3.689,3.691,3.6875,3.688,902
20121201|2012-09-10 12:30,10,3.6885,3.69,3.6815,3.6825,480
20121201|2012-09-10 13:00,10,3.6825,3.689,3.6805,3.6885,321
20121201|2012-09-10 13:30,10,3.688,3.6885,3.679,3.68,365
20121201|2012-09-10 14:00,10,3.6805,3.6815,3.676,3.6775,242
20121201|2012-09-10 14:30,10,3.6775,3.678,3.672,3.6735,340
20121201|2012-09-10 15:00,10,3.674,3.674,3.6695,3.67,260
20121201|2012-09-10 15:30,10,3.6695,3.673,3.6685,3.6715,121
20121201|2012-09-10 16:00,10,3.67,3.673,3.6685,3.673,51
20121201|2012-09-10 17:00,11,3.6725,3.6735,3.6675,3.6695,118
20121201|2012-09-10 17:30,11,3.67,3.673,3.67,3.672,56
20121201|2012-09-10 18:00,11,3.672,3.675,3.672,3.6745,45
20121201|2012-09-10 18:30,11,3.673,3.6745,3.6725,3.673,38
20121201|2012-09-10 19:00,11,3.6735,3.677,3.6725,3.676,135
20121201|2012-09-10 19:30,11,3.676,3.678,3.6635,3.665,653
20121201|2012-09-10 20:00,11,3.6645,3.6645,3.6485,3.6495,2431
20121201|2012-09-10 20:30,11,3.6495,3.656,3.6485,3.656,1908
20121201|2012-09-10 21:00,11,3.656,3.659,3.6545,3.655,664
20121201|2012-09-10 21:30,11,3.6555,3.662,3.6525,3.657,812
20121201|2012-09-10 22:00,11,3.6565,3.659,3.6555,3.659,515
20121201|2012-09-10 22:30,11,3.658,3.6645,3.658,3.663,339
20121201|2012-09-10 23:00,11,3.663,3.6645,3.6615,3.662,95
20121201|2012-09-10 23:30,11,3.662,3.6655,3.6545,3.6605,662
20121201|2012-09-11 00:00,11,3.661,3.6615,3.655,3.656,473
20121201|2012-09-11 00:30,11,3.6565,3.659,3.6545,3.658,497
20121201|2012-09-11 01:00,11,3.658,3.6615,3.6535,3.6575,862
20121201|2012-09-11 01:30,11,3.6575,3.684,3.6565,3.6835,2936
20121201|2012-09-11 02:00,11,3.6835,3.687,3.6735,3.6765,1302
20121201|2012-09-11 02:30,11,3.6765,3.679,3.6715,3.6765,1092
20121201|2012-09-11 03:00,11,3.677,3.6885,3.677,3.685,1459
20121201|2012-09-11 03:30,11,3.6845,3.6925,3.6845,3.6865,963
20121201|2012-09-11 04:00,11,3.687,3.692,3.682,3.686,606
20121201|2012-09-11 04:30,11,3.6855,3.688,3.683,3.687,362
20121201|2012-09-11 05:00,11,3.6875,3.6895,3.686,3.686,287
20121201|2012-09-11 05:30,11,3.686,3.687,3.6825,3.686,295
20121201|2012-09-11 06:00,11,3.6855,3.6885,3.6835,3.685,474
20121201|2012-09-11 06:30,11,3.6845,3.694,3.683,3.6915,1009
20121201|2012-09-11 07:00,11,3.691,3.696,3.6905,3.6945,1692
20121201|2012-09-11 07:30,11,3.695,3.6985,3.693,3.6975,1711
20121201|2012-09-11 08:00,11,3.698,3.706,3.697,3.7015,3274
20121201|2012-09-11 08:30,11,3.702,3.7055,3.697,3.7025,1835
20121201|2012-09-11 09:00,11,3.7025,3.7125,3.6985,3.6985,2893
20121201|2012-09-11 09:30,11,3.699,3.699,3.6895,3.6935,2841
20121201|2012-09-11 10:00,11,3.6935,3.6995,3.6915,3.6995,1363
20121201|2012-09-11 10:30,11,3.6995,3.701,3.6865,3.696,2114
20121201|2012-09-11 11:00,11,3.696,3.698,3.694,3.697,1201
20121201|2012-09-11 11:30,11,3.698,3.698,3.693,3.696,1537
20121201|2012-09-11 12:00,11,3.6955,3.6965,3.693,3.693,649
20121201|2012-09-11 12:30,11,3.693,3.6955,3.692,3.6935,361
20121201|2012-09-11 13:00,11,3.6935,3.695,3.6925,3.6925,143
20121201|2012-09-11 13:30,11,3.6935,3.694,3.686,3.688,288
20121201|2012-09-11 14:00,11,3.688,3.6885,3.6855,3.687,88
20121201|2012-09-11 14:30,11,3.6885,3.6895,3.6875,3.688,98
20121201|2012-09-11 15:00,11,3.688,3.6895,3.686,3.686,99
20121201|2012-09-11 15:30,11,3.6875,3.6885,3.685,3.688,74
20121201|2012-09-11 16:00,11,3.6885,3.691,3.6875,3.691,71
20121201|2012-09-11 17:00,12,3.6865,3.6865,3.662,3.6715,384
20121201|2012-09-11 17:30,12,3.672,3.682,3.672,3.68,132
20121201|2012-09-11 18:00,12,3.68,3.68,3.6745,3.6785,117
20121201|2012-09-11 18:30,12,3.6785,3.685,3.677,3.683,225
20121201|2012-09-11 19:00,12,3.6845,3.688,3.6825,3.688,166
20121201|2012-09-11 19:30,12,3.6875,3.6905,3.6815,3.685,354
20121201|2012-09-11 20:00,12,3.6845,3.6975,3.6795,3.692,1137
20121201|2012-09-11 20:30,12,3.6925,3.699,3.6925,3.695,735
20121201|2012-09-11 21:00,12,3.6955,3.6955,3.6905,3.6935,263
20121201|2012-09-11 21:30,12,3.693,3.694,3.691,3.692,133
20121201|2012-09-11 22:00,12,3.6915,3.693,3.685,3.687,550
20121201|2012-09-11 22:30,12,3.687,3.6895,3.687,3.6885,155
20121201|2012-09-11 23:00,12,3.688,3.6905,3.6855,3.69,202
20121201|2012-09-11 23:30,12,3.69,3.6965,3.69,3.6955,441
20121201|2012-09-12 00:00,12,3.695,3.697,3.6935,3.695,319
20121201|2012-09-12 00:30,12,3.6945,3.699,3.6885,3.6905,755
20121201|2012-09-12 01:00,12,3.69,3.6915,3.6835,3.69,1040
20121201|2012-09-12 01:30,12,3.6905,3.698,3.687,3.6875,1147
20121201|2012-09-12 02:00,12,3.688,3.6965,3.6875,3.6915,704
20121201|2012-09-12 02:30,12,3.6915,3.703,3.686,3.6985,783
20121201|2012-09-12 03:00,12,3.698,3.723,3.682,3.7145,4120
20121201|2012-09-12 03:30,12,3.7145,3.725,3.711,3.7175,1427
20121201|2012-09-12 04:00,12,3.718,3.7315,3.717,3.7225,1077
20121201|2012-09-12 04:30,12,3.723,3.726,3.72,3.723,500
20121201|2012-09-12 05:00,12,3.723,3.7255,3.712,3.716,1522
20121201|2012-09-12 05:30,12,3.716,3.7195,3.714,3.716,756
20121201|2012-09-12 06:00,12,3.716,3.7175,3.7065,3.7075,603
20121201|2012-09-12 06:30,12,3.708,3.7095,3.6945,3.7015,1510
20121201|2012-09-12 07:00,12,3.7005,3.708,3.6915,3.7045,2410
20121201|2012-09-12 07:30,12,3.704,3.7045,3.6825,3.6885,3037
20121201|2012-09-12 08:00,12,3.689,3.6945,3.675,3.6945,2538
20121201|2012-09-12 08:30,12,3.6945,3.6945,3.683,3.688,1710
20121201|2012-09-12 09:00,12,3.688,3.6965,3.6785,3.6825,1828
20121201|2012-09-12 09:30,12,3.6825,3.683,3.6635,3.683,4330
20121201|2012-09-12 10:00,12,3.6825,3.695,3.6825,3.69,2189
20121201|2012-09-12 10:30,12,3.69,3.6965,3.6875,3.6945,1688
20121201|2012-09-12 11:00,12,3.6945,3.695,3.685,3.692,1150
20121201|2012-09-12 11:30,12,3.6925,3.694,3.688,3.692,1446
20121201|2012-09-12 12:00,12,3.692,3.6925,3.6885,3.6905,666
20121201|2012-09-12 12:30,12,3.6905,3.691,3.6855,3.687,426
20121201|2012-09-12 13:00,12,3.687,3.693,3.687,3.6905,197
20121201|2012-09-12 13:30,12,3.692,3.6935,3.6895,3.691,148
20121201|2012-09-12 14:00,12,3.69,3.691,3.682,3.688,366
20121201|2012-09-12 14:30,12,3.688,3.6915,3.685,3.691,173
20121201|2012-09-12 15:00,12,3.6915,3.697,3.6915,3.697,219
20121201|2012-09-12 15:30,12,3.696,3.697,3.685,3.688,138
20121201|2012-09-12 16:00,12,3.688,3.6885,3.6855,3.6885,82
20121201|2012-09-12 17:00,13,3.689,3.6895,3.685,3.685,61
20121201|2012-09-12 17:30,13,3.684,3.686,3.684,3.686,42
20121201|2012-09-12 18:00,13,3.686,3.686,3.684,3.685,18
20121201|2012-09-12 18:30,13,3.686,3.6915,3.6855,3.6855,71
20121201|2012-09-12 19:00,13,3.6865,3.6895,3.6845,3.6885,107
20121201|2012-09-12 19:30,13,3.6885,3.6925,3.688,3.6885,135
20121201|2012-09-12 20:00,13,3.688,3.688,3.6755,3.681,847
20121201|2012-09-12 20:30,13,3.682,3.685,3.6795,3.684,236
20121201|2012-09-12 21:00,13,3.683,3.7005,3.6825,3.696,720
20121201|2012-09-12 21:30,13,3.6955,3.6955,3.69,3.6925,312
20121201|2012-09-12 22:00,13,3.692,3.694,3.69,3.6935,198
20121201|2012-09-12 22:30,13,3.6925,3.693,3.6885,3.69,106
20121201|2012-09-12 23:00,13,3.6895,3.6925,3.6885,3.691,64
20121201|2012-09-12 23:30,13,3.692,3.698,3.692,3.695,228
20121201|2012-09-13 00:00,13,3.695,3.697,3.694,3.695,137
20121201|2012-09-13 00:30,13,3.695,3.699,3.6925,3.695,283
20121201|2012-09-13 01:00,13,3.6955,3.697,3.692,3.692,339
20121201|2012-09-13 01:30,13,3.6925,3.694,3.679,3.6805,1085
20121201|2012-09-13 02:00,13,3.6805,3.6865,3.6725,3.6795,1085
20121201|2012-09-13 02:30,13,3.6805,3.6865,3.677,3.68,549
20121201|2012-09-13 03:00,13,3.6795,3.6915,3.6775,3.6895,493
20121201|2012-09-13 03:30,13,3.6895,3.69,3.684,3.6855,384
20121201|2012-09-13 04:00,13,3.685,3.692,3.683,3.692,370
20121201|2012-09-13 04:30,13,3.692,3.6955,3.6885,3.6895,634
20121201|2012-09-13 05:00,13,3.6895,3.694,3.6875,3.6915,324
20121201|2012-09-13 05:30,13,3.692,3.694,3.686,3.687,370
20121201|2012-09-13 06:00,13,3.687,3.6905,3.6865,3.6875,339
20121201|2012-09-13 06:30,13,3.6875,3.69,3.6765,3.683,918
20121201|2012-09-13 07:00,13,3.683,3.691,3.6815,3.69,1333
20121201|2012-09-13 07:30,13,3.689,3.691,3.6815,3.6885,1360
20121201|2012-09-13 08:00,13,3.689,3.693,3.6845,3.6905,1248
20121201|2012-09-13 08:30,13,3.6905,3.691,3.6855,3.687,1017
20121201|2012-09-13 09:00,13,3.687,3.6925,3.6865,3.689,927
20121201|2012-09-13 09:30,13,3.689,3.706,3.6885,3.7015,2772
20121201|2012-09-13 10:00,13,3.702,3.7045,3.6925,3.6965,1437
20121201|2012-09-13 10:30,13,3.6965,3.7015,3.686,3.687,1574
20121201|2012-09-13 11:00,13,3.687,3.69,3.6585,3.684,3831
20121201|2012-09-13 11:30,13,3.6845,3.7175,3.675,3.711,9344
20121201|2012-09-13 12:00,13,3.71,3.7465,3.71,3.744,5042
20121201|2012-09-13 12:30,13,3.7445,3.746,3.7335,3.739,2749
20121201|2012-09-13 13:00,13,3.7385,3.7495,3.7385,3.7455,995
20121201|2012-09-13 13:30,13,3.7465,3.7465,3.728,3.739,963
20121201|2012-09-13 14:00,13,3.739,3.7415,3.736,3.739,178
20121201|2012-09-13 14:30,13,3.7395,3.745,3.7365,3.737,250
20121201|2012-09-13 15:00,13,3.7365,3.7375,3.734,3.7345,117
20121201|2012-09-13 15:30,13,3.7355,3.736,3.73,3.7315,139
20121201|2012-09-13 16:00,13,3.732,3.732,3.7285,3.73,107
20121201|2012-09-13 17:00,14,3.732,3.7375,3.73,3.7355,117
20121201|2012-09-13 17:30,14,3.735,3.736,3.7315,3.7315,136
20121201|2012-09-13 18:00,14,3.733,3.7355,3.73,3.733,78
20121201|2012-09-13 18:30,14,3.7345,3.736,3.7335,3.735,94
20121201|2012-09-13 19:00,14,3.7345,3.7505,3.7345,3.75,751
20121201|2012-09-13 19:30,14,3.7505,3.7795,3.7505,3.7725,1358
20121201|2012-09-13 20:00,14,3.7725,3.816,3.7725,3.788,4823
20121201|2012-09-13 20:30,14,3.788,3.7905,3.7795,3.784,850
20121201|2012-09-13 21:00,14,3.784,3.789,3.7805,3.782,784
20121201|2012-09-13 21:30,14,3.7825,3.7875,3.7825,3.7845,323
20121201|2012-09-13 22:00,14,3.785,3.793,3.784,3.7925,628
20121201|2012-09-13 22:30,14,3.793,3.795,3.791,3.7935,176
20121201|2012-09-13 23:00,14,3.7935,3.795,3.7895,3.795,529
20121201|2012-09-13 23:30,14,3.795,3.8055,3.7935,3.8045,928
20121201|2012-09-14 00:00,14,3.8045,3.809,3.801,3.803,772
20121201|2012-09-14 00:30,14,3.8025,3.8185,3.799,3.816,1412
20121201|2012-09-14 01:00,14,3.8155,3.8175,3.8035,3.807,1317
20121201|2012-09-14 01:30,14,3.8075,3.8145,3.8035,3.814,1132
20121201|2012-09-14 02:00,14,3.8135,3.8165,3.797,3.801,1570
20121201|2012-09-14 02:30,14,3.801,3.8095,3.799,3.8,1018
20121201|2012-09-14 03:00,14,3.8005,3.8065,3.799,3.8035,798
20121201|2012-09-14 03:30,14,3.804,3.813,3.802,3.8125,501
20121201|2012-09-14 04:00,14,3.813,3.8345,3.8125,3.828,2023
20121201|2012-09-14 04:30,14,3.8275,3.832,3.825,3.8255,918
20121201|2012-09-14 05:00,14,3.8265,3.8365,3.8255,3.8335,791
20121201|2012-09-14 05:30,14,3.8335,3.8345,3.8235,3.83,665
20121201|2012-09-14 06:00,14,3.83,3.833,3.823,3.8305,863
20121201|2012-09-14 06:30,14,3.831,3.8375,3.823,3.8275,1816
20121201|2012-09-14 07:00,14,3.827,3.838,3.823,3.8315,3800
20121201|2012-09-14 07:30,14,3.8315,3.836,3.818,3.823,2831
20121201|2012-09-14 08:00,14,3.8225,3.8285,3.82,3.828,1908
20121201|2012-09-14 08:30,14,3.8275,3.834,3.8265,3.8275,2337
20121201|2012-09-14 09:00,14,3.8285,3.838,3.825,3.8355,2105
20121201|2012-09-14 09:30,14,3.836,3.836,3.824,3.831,2102
20121201|2012-09-14 10:00,14,3.8315,3.8315,3.8265,3.8295,1421
20121201|2012-09-14 10:30,14,3.8295,3.832,3.822,3.829,1826
20121201|2012-09-14 11:00,14,3.8295,3.836,3.828,3.8315,1129
20121201|2012-09-14 11:30,14,3.831,3.8345,3.8295,3.832,1832
20121201|2012-09-14 12:00,14,3.832,3.833,3.8245,3.825,1059
20121201|2012-09-14 12:30,14,3.825,3.83,3.8245,3.828,675
20121201|2012-09-14 13:00,14,3.827,3.8315,3.8265,3.828,298
20121201|2012-09-14 13:30,14,3.828,3.831,3.825,3.8285,371
20121201|2012-09-14 14:00,14,3.829,3.8315,3.82,3.8215,523
20121201|2012-09-14 14:30,14,3.821,3.8215,3.814,3.818,395
20121201|2012-09-14 15:00,14,3.8175,3.82,3.8155,3.817,149
20121201|2012-09-14 15:30,14,3.816,3.82,3.8135,3.8165,141
20121201|2012-09-14 16:00,14,3.816,3.828,3.8145,3.828,168
20121201|2012-09-16 17:00,17,3.823,3.83,3.82,3.821,353
20121201|2012-09-16 17:30,17,3.821,3.824,3.814,3.818,343
20121201|2012-09-16 18:00,17,3.818,3.818,3.815,3.816,57
20121201|2012-09-16 18:30,17,3.816,3.8215,3.8155,3.821,152
20121201|2012-09-16 19:00,17,3.8205,3.8215,3.8075,3.8155,563
20121201|2012-09-16 19:30,17,3.8155,3.8255,3.8145,3.8145,588
20121201|2012-09-16 20:00,17,3.8145,3.8175,3.809,3.8105,1144
20121201|2012-09-16 20:30,17,3.811,3.814,3.8095,3.8105,447
20121201|2012-09-16 21:00,17,3.811,3.814,3.81,3.813,395
20121201|2012-09-16 21:30,17,3.813,3.813,3.8095,3.81,342
20121201|2012-09-16 22:00,17,3.8105,3.8105,3.7945,3.801,1481
20121201|2012-09-16 22:30,17,3.8005,3.803,3.8,3.8005,181
20121201|2012-09-16 23:00,17,3.801,3.803,3.7965,3.8005,268
20121201|2012-09-16 23:30,17,3.8005,3.8025,3.7955,3.8015,406
20121201|2012-09-17 00:00,17,3.8015,3.804,3.7975,3.8015,278
20121201|2012-09-17 00:30,17,3.8015,3.803,3.796,3.8,589
20121201|2012-09-17 01:00,17,3.8,3.8025,3.795,3.8,1047
20121201|2012-09-17 01:30,17,3.7995,3.8015,3.7855,3.7915,1591
20121201|2012-09-17 02:00,17,3.7925,3.8025,3.7895,3.8,1002
20121201|2012-09-17 02:30,17,3.799,3.801,3.7905,3.7925,569
20121201|2012-09-17 03:00,17,3.792,3.799,3.7905,3.799,466
20121201|2012-09-17 03:30,17,3.7995,3.8065,3.795,3.805,743
20121201|2012-09-17 04:00,17,3.804,3.808,3.8,3.8005,549
20121201|2012-09-17 04:30,17,3.8,3.804,3.7985,3.804,449
20121201|2012-09-17 05:00,17,3.8035,3.81,3.8025,3.805,523
20121201|2012-09-17 05:30,17,3.8055,3.809,3.805,3.808,188
20121201|2012-09-17 06:00,17,3.809,3.8095,3.793,3.7945,666
20121201|2012-09-17 06:30,17,3.795,3.7995,3.789,3.797,1106
20121201|2012-09-17 07:00,17,3.7975,3.7995,3.7915,3.7925,2031
20121201|2012-09-17 07:30,17,3.792,3.8115,3.7835,3.808,3499
20121201|2012-09-17 08:00,17,3.8085,3.8085,3.7985,3.8015,1462
20121201|2012-09-17 08:30,17,3.8015,3.8095,3.8,3.8055,1351
20121201|2012-09-17 09:00,17,3.8055,3.8075,3.7985,3.806,1259
20121201|2012-09-17 09:30,17,3.8055,3.806,3.7885,3.7955,3146
20121201|2012-09-17 10:00,17,3.795,3.802,3.7935,3.7955,1022
20121201|2012-09-17 10:30,17,3.796,3.7965,3.786,3.7885,1670
20121201|2012-09-17 11:00,17,3.7885,3.7895,3.7825,3.7865,4077
20121201|2012-09-17 11:30,17,3.786,3.793,3.783,3.792,1722
20121201|2012-09-17 12:00,17,3.7925,3.7925,3.7885,3.7895,962
20121201|2012-09-17 12:30,17,3.7895,3.7895,3.775,3.7755,2461
20121201|2012-09-17 13:00,17,3.775,3.7755,3.746,3.754,3503
20121201|2012-09-17 13:30,17,3.753,3.7575,3.727,3.751,1955
20121201|2012-09-17 14:00,17,3.751,3.7525,3.7405,3.7445,466
20121201|2012-09-17 14:30,17,3.745,3.752,3.7405,3.7495,332
20121201|2012-09-17 15:00,17,3.751,3.755,3.748,3.755,169
20121201|2012-09-17 15:30,17,3.7545,3.7585,3.754,3.7575,92
20121201|2012-09-17 16:00,17,3.7575,3.759,3.7565,3.759,89
20121201|2012-09-17 17:00,18,3.7655,3.7655,3.756,3.7605,309
20121201|2012-09-17 17:30,18,3.76,3.763,3.76,3.7625,30
20121201|2012-09-17 18:00,18,3.763,3.7645,3.761,3.7635,102
20121201|2012-09-17 18:30,18,3.7625,3.77,3.7625,3.763,228
20121201|2012-09-17 19:00,18,3.763,3.767,3.7605,3.7625,440
20121201|2012-09-17 19:30,18,3.762,3.765,3.7515,3.7535,626
20121201|2012-09-17 20:00,18,3.753,3.7725,3.752,3.7675,2058
20121201|2012-09-17 20:30,18,3.767,3.775,3.7665,3.775,599
20121201|2012-09-17 21:00,18,3.775,3.778,3.771,3.772,441
20121201|2012-09-17 21:30,18,3.7725,3.778,3.772,3.7755,342
20121201|2012-09-17 22:00,18,3.775,3.7855,3.7735,3.784,692
20121201|2012-09-17 22:30,18,3.784,3.784,3.777,3.778,331
20121201|2012-09-17 23:00,18,3.7785,3.7845,3.7785,3.7815,286
20121201|2012-09-17 23:30,18,3.782,3.7845,3.779,3.7795,436
20121201|2012-09-18 00:00,18,3.779,3.7795,3.7765,3.7785,230
20121201|2012-09-18 00:30,18,3.778,3.781,3.767,3.768,870
20121201|2012-09-18 01:00,18,3.768,3.772,3.764,3.7665,1540
20121201|2012-09-18 01:30,18,3.7665,3.775,3.7635,3.77,2018
20121201|2012-09-18 02:00,18,3.7695,3.77,3.7555,3.756,1068
20121201|2012-09-18 02:30,18,3.7555,3.76,3.7475,3.7535,1404
20121201|2012-09-18 03:00,18,3.7545,3.7575,3.7485,3.7565,742
20121201|2012-09-18 03:30,18,3.756,3.758,3.7525,3.7545,527
20121201|2012-09-18 04:00,18,3.7545,3.7555,3.7485,3.7495,565
20121201|2012-09-18 04:30,18,3.75,3.752,3.7445,3.7485,453
20121201|2012-09-18 05:00,18,3.7485,3.7535,3.748,3.753,341
20121201|2012-09-18 05:30,18,3.753,3.763,3.753,3.7615,585
20121201|2012-09-18 06:00,18,3.761,3.762,3.753,3.76,611
20121201|2012-09-18 06:30,18,3.76,3.76,3.753,3.7555,690
20121201|2012-09-18 07:00,18,3.756,3.7655,3.7515,3.763,2130
20121201|2012-09-18 07:30,18,3.763,3.7725,3.7615,3.768,1976
20121201|2012-09-18 08:00,18,3.7685,3.7705,3.7625,3.767,1480
20121201|2012-09-18 08:30,18,3.767,3.7685,3.758,3.766,2398
20121201|2012-09-18 09:00,18,3.767,3.784,3.767,3.784,5954
20121201|2012-09-18 09:30,18,3.783,3.792,3.7815,3.792,4638
20121201|2012-09-18 10:00,18,3.7915,3.7975,3.7875,3.794,3155
20121201|2012-09-18 10:30,18,3.794,3.7965,3.783,3.7835,2177
20121201|2012-09-18 11:00,18,3.783,3.7865,3.776,3.7795,1217
20121201|2012-09-18 11:30,18,3.78,3.788,3.779,3.7865,1610
20121201|2012-09-18 12:00,18,3.7865,3.7865,3.781,3.7845,587
20121201|2012-09-18 12:30,18,3.784,3.7865,3.783,3.784,651
20121201|2012-09-18 13:00,18,3.7835,3.787,3.78,3.7815,516
20121201|2012-09-18 13:30,18,3.782,3.7855,3.781,3.784,288
20121201|2012-09-18 14:00,18,3.7835,3.793,3.782,3.7885,317
20121201|2012-09-18 14:30,18,3.79,3.7935,3.7885,3.792,171
20121201|2012-09-18 15:00,18,3.792,3.794,3.79,3.793,71
20121201|2012-09-18 15:30,18,3.7925,3.7925,3.7895,3.7915,84
20121201|2012-09-18 16:00,18,3.791,3.792,3.7905,3.7905,27
20121201|2012-09-18 17:00,19,3.79,3.7905,3.7875,3.7895,169
20121201|2012-09-18 17:30,19,3.7895,3.7895,3.787,3.7875,78
20121201|2012-09-18 18:00,19,3.7895,3.795,3.7895,3.7945,156
20121201|2012-09-18 18:30,19,3.7945,3.7955,3.791,3.792,123
20121201|2012-09-18 19:00,19,3.7925,3.796,3.79,3.7915,184
20121201|2012-09-18 19:30,19,3.791,3.7945,3.788,3.791,346
20121201|2012-09-18 20:00,19,3.792,3.793,3.783,3.7875,1082
20121201|2012-09-18 20:30,19,3.7875,3.792,3.7845,3.787,452
20121201|2012-09-18 21:00,19,3.7865,3.791,3.7845,3.7885,267
20121201|2012-09-18 21:30,19,3.788,3.79,3.785,3.7855,251
20121201|2012-09-18 22:00,19,3.786,3.794,3.785,3.793,407
20121201|2012-09-18 22:30,19,3.793,3.803,3.792,3.798,608
20121201|2012-09-18 23:00,19,3.798,3.8125,3.797,3.8105,678
20121201|2012-09-18 23:30,19,3.81,3.8145,3.8075,3.814,488
20121201|2012-09-19 00:00,19,3.814,3.818,3.812,3.8155,550
20121201|2012-09-19 00:30,19,3.815,3.82,3.8135,3.818,1143
20121201|2012-09-19 01:00,19,3.818,3.8185,3.809,3.817,1263
20121201|2012-09-19 01:30,19,3.817,3.8395,3.8145,3.834,2983
20121201|2012-09-19 02:00,19,3.834,3.8385,3.825,3.83,1074
20121201|2012-09-19 02:30,19,3.83,3.8345,3.8245,3.8245,618
20121201|2012-09-19 03:00,19,3.8245,3.829,3.8235,3.8235,341
20121201|2012-09-19 03:30,19,3.824,3.8255,3.8085,3.816,862
20121201|2012-09-19 04:00,19,3.8155,3.8165,3.8085,3.815,1290
20121201|2012-09-19 04:30,19,3.814,3.816,3.8035,3.8055,695
20121201|2012-09-19 05:00,19,3.8065,3.8135,3.805,3.812,510
20121201|2012-09-19 05:30,19,3.8105,3.8125,3.805,3.8075,421
20121201|2012-09-19 06:00,19,3.8065,3.809,3.7975,3.798,758
20121201|2012-09-19 06:30,19,3.7975,3.801,3.792,3.7995,1609
20121201|2012-09-19 07:00,19,3.8,3.8145,3.798,3.8075,2870
20121201|2012-09-19 07:30,19,3.8085,3.81,3.7945,3.805,2720
20121201|2012-09-19 08:00,19,3.8045,3.8155,3.8035,3.8145,1644
20121201|2012-09-19 08:30,19,3.814,3.8155,3.789,3.799,2853
20121201|2012-09-19 09:00,19,3.8,3.81,3.7965,3.801,3414
20121201|2012-09-19 09:30,19,3.8,3.8045,3.791,3.7945,2818
20121201|2012-09-19 10:00,19,3.795,3.8035,3.7935,3.7985,2057
20121201|2012-09-19 10:30,19,3.7985,3.8045,3.794,3.804,1216
20121201|2012-09-19 11:00,19,3.804,3.809,3.8015,3.805,1042
20121201|2012-09-19 11:30,19,3.8055,3.8145,3.8025,3.8135,1602
20121201|2012-09-19 12:00,19,3.814,3.814,3.8035,3.805,1246
20121201|2012-09-19 12:30,19,3.805,3.807,3.802,3.804,713
20121201|2012-09-19 13:00,19,3.8045,3.809,3.802,3.806,353
20121201|2012-09-19 13:30,19,3.8055,3.808,3.8055,3.8075,185
20121201|2012-09-19 14:00,19,3.8075,3.808,3.805,3.8065,101
20121201|2012-09-19 14:30,19,3.806,3.8065,3.803,3.803,129
20121201|2012-09-19 15:00,19,3.8025,3.804,3.8,3.8005,146
20121201|2012-09-19 15:30,19,3.8015,3.803,3.8,3.802,77
20121201|2012-09-19 16:00,19,3.8015,3.8015,3.798,3.798,81
20121201|2012-09-19 17:00,20,3.798,3.8065,3.798,3.801,105
20121201|2012-09-19 17:30,20,3.8015,3.8025,3.798,3.8,84
20121201|2012-09-19 18:00,20,3.8,3.803,3.795,3.7965,260
20121201|2012-09-19 18:30,20,3.7965,3.7985,3.7935,3.7985,139
20121201|2012-09-19 19:00,20,3.798,3.799,3.79,3.799,238
20121201|2012-09-19 19:30,20,3.7985,3.8025,3.7975,3.8015,180
20121201|2012-09-19 20:00,20,3.802,3.808,3.7965,3.797,826
20121201|2012-09-19 20:30,20,3.7965,3.8005,3.793,3.8,613
20121201|2012-09-19 21:00,20,3.799,3.799,3.78,3.783,1185
20121201|2012-09-19 21:30,20,3.783,3.7845,3.772,3.7755,1721
20121201|2012-09-19 22:00,20,3.775,3.78,3.774,3.778,402
20121201|2012-09-19 22:30,20,3.779,3.7795,3.7575,3.7585,924
20121201|2012-09-19 23:00,20,3.758,3.764,3.7565,3.7615,496
20121201|2012-09-19 23:30,20,3.7625,3.767,3.758,3.7585,752
20121201|2012-09-20 00:00,20,3.758,3.7625,3.7575,3.762,374
20121201|2012-09-20 00:30,20,3.762,3.7655,3.7535,3.759,1022
20121201|2012-09-20 01:00,20,3.758,3.7595,3.751,3.756,1033
20121201|2012-09-20 01:30,20,3.7555,3.7575,3.7485,3.7505,1457
20121201|2012-09-20 02:00,20,3.7505,3.753,3.741,3.752,2887
20121201|2012-09-20 02:30,20,3.753,3.7595,3.752,3.7545,1070
20121201|2012-09-20 03:00,20,3.755,3.7615,3.7465,3.7565,1178
20121201|2012-09-20 03:30,20,3.7565,3.7625,3.7555,3.758,518
20121201|2012-09-20 04:00,20,3.758,3.759,3.74,3.7435,1170
20121201|2012-09-20 04:30,20,3.743,3.7445,3.734,3.7405,1371
20121201|2012-09-20 05:00,20,3.741,3.7475,3.7335,3.746,481
20121201|2012-09-20 05:30,20,3.7465,3.75,3.7445,3.7475,564
20121201|2012-09-20 06:00,20,3.747,3.75,3.742,3.7455,609
20121201|2012-09-20 06:30,20,3.746,3.749,3.7435,3.748,718
20121201|2012-09-20 07:00,20,3.7475,3.7575,3.743,3.756,2468
20121201|2012-09-20 07:30,20,3.756,3.758,3.746,3.7515,1488
20121201|2012-09-20 08:00,20,3.7505,3.755,3.7485,3.752,2825
20121201|2012-09-20 08:30,20,3.752,3.76,3.7475,3.7475,1947
20121201|2012-09-20 09:00,20,3.748,3.773,3.7445,3.768,3640
20121201|2012-09-20 09:30,20,3.7685,3.776,3.7655,3.77,1507
20121201|2012-09-20 10:00,20,3.771,3.775,3.7635,3.7655,2996
20121201|2012-09-20 10:30,20,3.766,3.778,3.7625,3.773,1970
20121201|2012-09-20 11:00,20,3.773,3.7745,3.7665,3.7675,977
20121201|2012-09-20 11:30,20,3.7675,3.7695,3.7575,3.76,2166
20121201|2012-09-20 12:00,20,3.76,3.766,3.7585,3.7655,491
20121201|2012-09-20 12:30,20,3.765,3.767,3.7615,3.764,468
20121201|2012-09-20 13:00,20,3.7635,3.7735,3.7635,3.773,437
20121201|2012-09-20 13:30,20,3.772,3.7755,3.7695,3.774,491
20121201|2012-09-20 14:00,20,3.775,3.778,3.773,3.7745,359
20121201|2012-09-20 14:30,20,3.774,3.7755,3.7715,3.7755,164
20121201|2012-09-20 15:00,20,3.776,3.777,3.774,3.777,166
20121201|2012-09-20 15:30,20,3.7775,3.7795,3.7765,3.7775,166
20121201|2012-09-20 16:00,20,3.7775,3.7835,3.7765,3.7765,183
20121201|2012-09-20 17:00,21,3.777,3.78,3.775,3.777,190
20121201|2012-09-20 17:30,21,3.7785,3.7795,3.776,3.7785,72
20121201|2012-09-20 18:00,21,3.779,3.7805,3.7775,3.7775,54
20121201|2012-09-20 18:30,21,3.778,3.779,3.777,3.7785,102
20121201|2012-09-20 19:00,21,3.778,3.786,3.777,3.784,451
20121201|2012-09-20 19:30,21,3.784,3.787,3.781,3.7825,440
20121201|2012-09-20 20:00,21,3.783,3.785,3.777,3.7815,1008
20121201|2012-09-20 20:30,21,3.781,3.792,3.78,3.7905,734
20121201|2012-09-20 21:00,21,3.791,3.7985,3.7895,3.7965,647
20121201|2012-09-20 21:30,21,3.797,3.799,3.789,3.7895,588
20121201|2012-09-20 22:00,21,3.789,3.791,3.786,3.788,340
20121201|2012-09-20 22:30,21,3.7885,3.7895,3.7855,3.7885,159
20121201|2012-09-20 23:00,21,3.7885,3.7935,3.7855,3.7905,278
20121201|2012-09-20 23:30,21,3.791,3.799,3.791,3.7965,304
20121201|2012-09-21 00:00,21,3.797,3.8025,3.796,3.8015,475
20121201|2012-09-21 00:30,21,3.8015,3.802,3.793,3.796,816
20121201|2012-09-21 01:00,21,3.7955,3.799,3.7905,3.795,998
20121201|2012-09-21 01:30,21,3.7955,3.802,3.7935,3.7975,1405
20121201|2012-09-21 02:00,21,3.797,3.8095,3.7915,3.792,1567
20121201|2012-09-21 02:30,21,3.792,3.799,3.7915,3.7975,616
20121201|2012-09-21 03:00,21,3.798,3.7985,3.787,3.794,855
20121201|2012-09-21 03:30,21,3.794,3.804,3.792,3.8,1254
20121201|2012-09-21 04:00,21,3.8,3.801,3.7945,3.7955,610
20121201|2012-09-21 04:30,21,3.795,3.7965,3.7885,3.7935,862
20121201|2012-09-21 05:00,21,3.7935,3.7985,3.791,3.7985,275
20121201|2012-09-21 05:30,21,3.7985,3.7985,3.7835,3.785,603
20121201|2012-09-21 06:00,21,3.785,3.7925,3.7755,3.778,1109
20121201|2012-09-21 06:30,21,3.7775,3.785,3.776,3.778,1094
20121201|2012-09-21 07:00,21,3.777,3.7945,3.7705,3.79,2578
20121201|2012-09-21 07:30,21,3.7905,3.799,3.786,3.797,1775
20121201|2012-09-21 08:00,21,3.797,3.797,3.79,3.7945,1491
20121201|2012-09-21 08:30,21,3.7945,3.796,3.782,3.79,2162
20121201|2012-09-21 09:00,21,3.79,3.8015,3.7885,3.8,2339
20121201|2012-09-21 09:30,21,3.8005,3.809,3.783,3.783,3905
20121201|2012-09-21 10:00,21,3.783,3.7895,3.778,3.7805,2923
20121201|2012-09-21 10:30,21,3.7795,3.79,3.7785,3.785,1727
20121201|2012-09-21 11:00,21,3.7845,3.7875,3.78,3.785,1219
20121201|2012-09-21 11:30,21,3.785,3.791,3.784,3.7885,1606
20121201|2012-09-21 12:00,21,3.788,3.792,3.7855,3.786,827
20121201|2012-09-21 12:30,21,3.7855,3.788,3.7835,3.786,413
20121201|2012-09-21 13:00,21,3.785,3.786,3.78,3.7815,341
20121201|2012-09-21 13:30,21,3.781,3.784,3.78,3.782,274
20121201|2012-09-21 14:00,21,3.7815,3.7825,3.78,3.7815,146
20121201|2012-09-21 14:30,21,3.781,3.7815,3.776,3.7775,280
20121201|2012-09-21 15:00,21,3.7765,3.778,3.771,3.772,408
20121201|2012-09-21 15:30,21,3.7715,3.7745,3.771,3.772,104
20121201|2012-09-21 16:00,21,3.7715,3.7725,3.7705,3.7705,50
20121201|2012-09-23 17:00,24,3.78,3.78,3.768,3.769,229
20121201|2012-09-23 17:30,24,3.769,3.77,3.7655,3.7695,64
20121201|2012-09-23 18:00,24,3.7705,3.7715,3.766,3.766,79
20121201|2012-09-23 18:30,24,3.768,3.772,3.7665,3.769,84
20121201|2012-09-23 19:00,24,3.7685,3.7685,3.7615,3.766,462
20121201|2012-09-23 19:30,24,3.7665,3.767,3.759,3.762,723
20121201|2012-09-23 20:00,24,3.7615,3.7615,3.7445,3.7475,1776
20121201|2012-09-23 20:30,24,3.748,3.749,3.73,3.737,1887
20121201|2012-09-23 21:00,24,3.7365,3.7445,3.735,3.7445,778
20121201|2012-09-23 21:30,24,3.7445,3.7455,3.7395,3.7405,779
20121201|2012-09-23 22:00,24,3.74,3.7535,3.737,3.7535,1186
20121201|2012-09-23 22:30,24,3.7535,3.7545,3.7475,3.7495,301
20121201|2012-09-23 23:00,24,3.7505,3.7545,3.749,3.754,205
20121201|2012-09-23 23:30,24,3.7545,3.7545,3.746,3.7465,392
20121201|2012-09-24 00:00,24,3.7465,3.75,3.745,3.7485,663
20121201|2012-09-24 00:30,24,3.748,3.749,3.741,3.7475,635
20121201|2012-09-24 01:00,24,3.748,3.7495,3.742,3.748,976
20121201|2012-09-24 01:30,24,3.748,3.752,3.7455,3.749,939
20121201|2012-09-24 02:00,24,3.7495,3.7535,3.745,3.7475,905
20121201|2012-09-24 02:30,24,3.7485,3.751,3.7435,3.744,479
20121201|2012-09-24 03:00,24,3.744,3.7445,3.7365,3.738,980
20121201|2012-09-24 03:30,24,3.7375,3.7385,3.731,3.737,820
20121201|2012-09-24 04:00,24,3.7365,3.7415,3.7335,3.74,611
20121201|2012-09-24 04:30,24,3.7395,3.7425,3.7365,3.7365,571
20121201|2012-09-24 05:00,24,3.737,3.7385,3.7315,3.7355,551
20121201|2012-09-24 05:30,24,3.7355,3.737,3.732,3.7325,255
20121201|2012-09-24 06:00,24,3.733,3.7335,3.7165,3.723,2235
20121201|2012-09-24 06:30,24,3.723,3.731,3.7155,3.718,1885
20121201|2012-09-24 07:00,24,3.718,3.731,3.718,3.7285,2220
20121201|2012-09-24 07:30,24,3.728,3.7295,3.7205,3.7285,1378
20121201|2012-09-24 08:00,24,3.7285,3.736,3.7275,3.7325,1563
20121201|2012-09-24 08:30,24,3.7325,3.7425,3.7315,3.7355,1846
20121201|2012-09-24 09:00,24,3.736,3.7445,3.7305,3.7395,1374
20121201|2012-09-24 09:30,24,3.7395,3.746,3.737,3.745,1812
20121201|2012-09-24 10:00,24,3.745,3.7455,3.737,3.7385,1018
20121201|2012-09-24 10:30,24,3.739,3.7395,3.732,3.7325,1254
20121201|2012-09-24 11:00,24,3.732,3.736,3.7315,3.734,579
20121201|2012-09-24 11:30,24,3.7345,3.736,3.7305,3.732,1601
20121201|2012-09-24 12:00,24,3.732,3.736,3.73,3.7315,659
20121201|2012-09-24 12:30,24,3.732,3.7325,3.728,3.73,464
20121201|2012-09-24 13:00,24,3.7305,3.738,3.7295,3.737,442
20121201|2012-09-24 13:30,24,3.737,3.744,3.7355,3.7425,542
20121201|2012-09-24 14:00,24,3.743,3.7445,3.741,3.744,170
20121201|2012-09-24 14:30,24,3.742,3.7445,3.739,3.7405,225
20121201|2012-09-24 15:00,24,3.741,3.743,3.739,3.7405,82
20121201|2012-09-24 15:30,24,3.741,3.744,3.74,3.744,44
20121201|2012-09-24 16:00,24,3.7435,3.7435,3.74,3.74,36
20121201|2012-09-24 17:00,25,3.739,3.748,3.739,3.745,165
20121201|2012-09-24 17:30,25,3.7465,3.7495,3.7455,3.7455,51
20121201|2012-09-24 18:00,25,3.745,3.747,3.7435,3.7435,118
20121201|2012-09-24 18:30,25,3.743,3.745,3.74,3.7435,234
20121201|2012-09-24 19:00,25,3.7425,3.746,3.7375,3.744,714
20121201|2012-09-24 19:30,25,3.7445,3.753,3.743,3.7525,582
20121201|2012-09-24 20:00,25,3.753,3.7585,3.751,3.751,832
20121201|2012-09-24 20:30,25,3.7515,3.7585,3.75,3.757,618
20121201|2012-09-24 21:00,25,3.757,3.762,3.7555,3.757,374
20121201|2012-09-24 21:30,25,3.7575,3.7575,3.7525,3.7545,240
20121201|2012-09-24 22:00,25,3.7545,3.755,3.7475,3.754,554
20121201|2012-09-24 22:30,25,3.7535,3.7535,3.751,3.752,74
20121201|2012-09-24 23:00,25,3.7525,3.753,3.7505,3.752,92
20121201|2012-09-24 23:30,25,3.7515,3.753,3.7475,3.7485,267
20121201|2012-09-25 00:00,25,3.749,3.752,3.7455,3.7465,337
20121201|2012-09-25 00:30,25,3.7465,3.7475,3.7415,3.7465,783
20121201|2012-09-25 01:00,25,3.7465,3.7535,3.7455,3.7525,827
20121201|2012-09-25 01:30,25,3.7525,3.7545,3.7475,3.7525,746
20121201|2012-09-25 02:00,25,3.753,3.7615,3.749,3.759,698
20121201|2012-09-25 02:30,25,3.759,3.767,3.759,3.763,897
20121201|2012-09-25 03:00,25,3.7625,3.765,3.7565,3.7595,578
20121201|2012-09-25 03:30,25,3.76,3.7625,3.7555,3.758,377
20121201|2012-09-25 04:00,25,3.7575,3.762,3.7555,3.7555,326
20121201|2012-09-25 04:30,25,3.7555,3.7555,3.748,3.749,726
20121201|2012-09-25 05:00,25,3.7495,3.7535,3.7475,3.752,723
20121201|2012-09-25 05:30,25,3.7525,3.759,3.75,3.7545,1063
20121201|2012-09-25 06:00,25,3.7545,3.762,3.7535,3.758,819
20121201|2012-09-25 06:30,25,3.7585,3.7645,3.7575,3.763,998
20121201|2012-09-25 07:00,25,3.763,3.7655,3.7465,3.757,3330
20121201|2012-09-25 07:30,25,3.757,3.761,3.7495,3.751,1382
20121201|2012-09-25 08:00,25,3.7515,3.7585,3.75,3.7545,1797
20121201|2012-09-25 08:30,25,3.7545,3.7565,3.7475,3.749,1241
20121201|2012-09-25 09:00,25,3.7505,3.763,3.7505,3.758,1771
20121201|2012-09-25 09:30,25,3.7585,3.7605,3.755,3.7595,1062
20121201|2012-09-25 10:00,25,3.759,3.784,3.7585,3.777,3948
20121201|2012-09-25 10:30,25,3.7775,3.781,3.769,3.771,1624
20121201|2012-09-25 11:00,25,3.7715,3.7735,3.762,3.7635,1382
20121201|2012-09-25 11:30,25,3.7635,3.765,3.752,3.7585,2531
20121201|2012-09-25 12:00,25,3.758,3.7625,3.7545,3.7625,927
20121201|2012-09-25 12:30,25,3.7625,3.7655,3.7595,3.761,878
20121201|2012-09-25 13:00,25,3.7605,3.762,3.7505,3.7525,674
20121201|2012-09-25 13:30,25,3.7525,3.754,3.747,3.7475,473
20121201|2012-09-25 14:00,25,3.7475,3.7475,3.733,3.743,1107
20121201|2012-09-25 14:30,25,3.7425,3.7445,3.734,3.7355,435
20121201|2012-09-25 15:00,25,3.7355,3.74,3.734,3.7375,168
20121201|2012-09-25 15:30,25,3.7355,3.7375,3.733,3.735,250
20121201|2012-09-25 16:00,25,3.734,3.737,3.7265,3.7285,384
20121201|2012-09-25 17:00,26,3.731,3.7365,3.731,3.736,236
20121201|2012-09-25 17:30,26,3.7355,3.738,3.734,3.737,58
20121201|2012-09-25 18:00,26,3.7365,3.738,3.7355,3.7375,83
20121201|2012-09-25 18:30,26,3.7375,3.738,3.7345,3.737,179
20121201|2012-09-25 19:00,26,3.7365,3.739,3.7295,3.7335,720
20121201|2012-09-25 19:30,26,3.7335,3.739,3.732,3.738,192
20121201|2012-09-25 20:00,26,3.7375,3.7535,3.735,3.751,1601
20121201|2012-09-25 20:30,26,3.7515,3.7565,3.75,3.752,965
20121201|2012-09-25 21:00,26,3.752,3.754,3.7495,3.7505,336
20121201|2012-09-25 21:30,26,3.7505,3.7525,3.7485,3.75,329
20121201|2012-09-25 22:00,26,3.7495,3.75,3.744,3.745,532
20121201|2012-09-25 22:30,26,3.745,3.7485,3.743,3.748,211
20121201|2012-09-25 23:00,26,3.7475,3.748,3.7405,3.742,273
20121201|2012-09-25 23:30,26,3.741,3.741,3.733,3.737,542
20121201|2012-09-26 00:00,26,3.737,3.74,3.7355,3.739,275
20121201|2012-09-26 00:30,26,3.7385,3.746,3.7385,3.7425,856
20121201|2012-09-26 01:00,26,3.742,3.7435,3.735,3.738,747
20121201|2012-09-26 01:30,26,3.7385,3.744,3.7365,3.7405,665
20121201|2012-09-26 02:00,26,3.7405,3.7435,3.7355,3.7365,531
20121201|2012-09-26 02:30,26,3.7365,3.7385,3.732,3.738,605
20121201|2012-09-26 03:00,26,3.739,3.739,3.7245,3.7285,1051
20121201|2012-09-26 03:30,26,3.7285,3.7315,3.728,3.73,323
20121201|2012-09-26 04:00,26,3.7305,3.7355,3.729,3.7335,364
20121201|2012-09-26 04:30,26,3.734,3.737,3.729,3.7305,481
20121201|2012-09-26 05:00,26,3.7305,3.7305,3.7165,3.7175,1236
20121201|2012-09-26 05:30,26,3.7175,3.725,3.716,3.7235,594
20121201|2012-09-26 06:00,26,3.7235,3.724,3.717,3.717,580
20121201|2012-09-26 06:30,26,3.717,3.718,3.7035,3.7075,2930
20121201|2012-09-26 07:00,26,3.707,3.708,3.6975,3.703,3324
20121201|2012-09-26 07:30,26,3.704,3.7115,3.703,3.709,1612
20121201|2012-09-26 08:00,26,3.71,3.715,3.7095,3.711,1394
20121201|2012-09-26 08:30,26,3.711,3.7115,3.696,3.7055,2435
20121201|2012-09-26 09:00,26,3.7055,3.708,3.699,3.702,1825
20121201|2012-09-26 09:30,26,3.7025,3.7045,3.6805,3.681,5148
20121201|2012-09-26 10:00,26,3.6805,3.6975,3.6805,3.6965,1991
20121201|2012-09-26 10:30,26,3.696,3.699,3.691,3.697,1023
20121201|2012-09-26 11:00,26,3.6965,3.7105,3.6965,3.7035,1584
20121201|2012-09-26 11:30,26,3.704,3.7115,3.7035,3.711,2225
20121201|2012-09-26 12:00,26,3.711,3.7175,3.706,3.717,1418
20121201|2012-09-26 12:30,26,3.7175,3.7195,3.711,3.7115,1079
20121201|2012-09-26 13:00,26,3.7125,3.715,3.7095,3.712,458
20121201|2012-09-26 13:30,26,3.712,3.7155,3.71,3.713,334
20121201|2012-09-26 14:00,26,3.713,3.713,3.7055,3.7095,431
20121201|2012-09-26 14:30,26,3.7095,3.714,3.7075,3.712,253
20121201|2012-09-26 15:00,26,3.711,3.715,3.711,3.715,124
20121201|2012-09-26 15:30,26,3.7145,3.7155,3.712,3.713,76
20121201|2012-09-26 16:00,26,3.712,3.7145,3.7085,3.7125,57
20121201|2012-09-26 17:00,27,3.7165,3.7195,3.7155,3.717,133
20121201|2012-09-26 17:30,27,3.7165,3.7175,3.7125,3.717,47
20121201|2012-09-26 18:00,27,3.716,3.7185,3.7155,3.7185,32
20121201|2012-09-26 18:30,27,3.7185,3.7225,3.718,3.7215,207
20121201|2012-09-26 19:00,27,3.7215,3.7245,3.719,3.724,289
20121201|2012-09-26 19:30,27,3.723,3.724,3.719,3.724,338
20121201|2012-09-26 20:00,27,3.7245,3.73,3.7245,3.7265,1308
20121201|2012-09-26 20:30,27,3.727,3.728,3.722,3.7245,687
20121201|2012-09-26 21:00,27,3.725,3.7285,3.723,3.7235,381
20121201|2012-09-26 21:30,27,3.7225,3.7255,3.7,3.707,1577
20121201|2012-09-26 22:00,27,3.7075,3.714,3.7045,3.712,884
20121201|2012-09-26 22:30,27,3.712,3.714,3.709,3.713,267
20121201|2012-09-26 23:00,27,3.714,3.716,3.712,3.7125,243
20121201|2012-09-26 23:30,27,3.7125,3.7175,3.712,3.7175,305
20121201|2012-09-27 00:00,27,3.7175,3.732,3.7155,3.7315,1080
20121201|2012-09-27 00:30,27,3.732,3.741,3.729,3.729,2839
20121201|2012-09-27 01:00,27,3.729,3.734,3.729,3.7305,1057
20121201|2012-09-27 01:30,27,3.7305,3.731,3.723,3.725,1697
20121201|2012-09-27 02:00,27,3.7245,3.7335,3.7245,3.7335,914
20121201|2012-09-27 02:30,27,3.7325,3.7335,3.7285,3.7305,744
20121201|2012-09-27 03:00,27,3.7305,3.7315,3.723,3.725,638
20121201|2012-09-27 03:30,27,3.7255,3.727,3.723,3.725,422
20121201|2012-09-27 04:00,27,3.7255,3.7275,3.7225,3.7265,398
20121201|2012-09-27 04:30,27,3.727,3.734,3.726,3.731,472
20121201|2012-09-27 05:00,27,3.7315,3.7325,3.7285,3.7285,299
20121201|2012-09-27 05:30,27,3.7295,3.733,3.7275,3.73,496
20121201|2012-09-27 06:00,27,3.73,3.732,3.723,3.7235,863
20121201|2012-09-27 06:30,27,3.7235,3.7335,3.7235,3.7315,692
20121201|2012-09-27 07:00,27,3.731,3.746,3.731,3.7395,2408
20121201|2012-09-27 07:30,27,3.74,3.744,3.7275,3.7365,2398
20121201|2012-09-27 08:00,27,3.7365,3.737,3.7305,3.735,968
20121201|2012-09-27 08:30,27,3.7345,3.7345,3.7185,3.7235,2384
20121201|2012-09-27 09:00,27,3.723,3.723,3.705,3.7095,3657
20121201|2012-09-27 09:30,27,3.7095,3.72,3.707,3.7175,1294
20121201|2012-09-27 10:00,27,3.7175,3.72,3.706,3.7105,1499
20121201|2012-09-27 10:30,27,3.7115,3.737,3.7065,3.735,3186
20121201|2012-09-27 11:00,27,3.7355,3.742,3.7315,3.739,2384
20121201|2012-09-27 11:30,27,3.7395,3.7485,3.7385,3.743,2622
20121201|2012-09-27 12:00,27,3.7425,3.745,3.74,3.742,966
20121201|2012-09-27 12:30,27,3.742,3.747,3.7405,3.7455,795
20121201|2012-09-27 13:00,27,3.745,3.7475,3.743,3.747,371
20121201|2012-09-27 13:30,27,3.7475,3.7475,3.7445,3.745,231
20121201|2012-09-27 14:00,27,3.7445,3.746,3.743,3.744,154
20121201|2012-09-27 14:30,27,3.744,3.7475,3.7435,3.745,204
20121201|2012-09-27 15:00,27,3.746,3.7465,3.7445,3.746,88
20121201|2012-09-27 15:30,27,3.746,3.7475,3.745,3.747,45
20121201|2012-09-27 16:00,27,3.746,3.748,3.743,3.745,106
20121201|2012-09-27 17:00,28,3.7465,3.747,3.743,3.745,63
20121201|2012-09-27 17:30,28,3.7455,3.747,3.744,3.746,49
20121201|2012-09-27 18:00,28,3.746,3.7465,3.744,3.744,45
20121201|2012-09-27 18:30,28,3.744,3.745,3.7415,3.744,70
20121201|2012-09-27 19:00,28,3.744,3.747,3.741,3.7465,319
20121201|2012-09-27 19:30,28,3.7465,3.75,3.744,3.7495,582
20121201|2012-09-27 20:00,28,3.749,3.7545,3.741,3.7415,1144
20121201|2012-09-27 20:30,28,3.741,3.7505,3.739,3.748,609
20121201|2012-09-27 21:00,28,3.749,3.7605,3.749,3.758,914
20121201|2012-09-27 21:30,28,3.758,3.7605,3.7525,3.755,758
20121201|2012-09-27 22:00,28,3.755,3.7565,3.753,3.754,551
20121201|2012-09-27 22:30,28,3.7535,3.7555,3.753,3.754,75
20121201|2012-09-27 23:00,28,3.755,3.7585,3.754,3.7555,139
20121201|2012-09-27 23:30,28,3.7555,3.758,3.7555,3.7575,186
20121201|2012-09-28 00:00,28,3.7575,3.7575,3.753,3.7555,318
20121201|2012-09-28 00:30,28,3.755,3.757,3.751,3.757,694
20121201|2012-09-28 01:00,28,3.7575,3.7715,3.756,3.77,1846
20121201|2012-09-28 01:30,28,3.77,3.777,3.7675,3.775,1720
20121201|2012-09-28 02:00,28,3.775,3.775,3.763,3.7645,1111
20121201|2012-09-28 02:30,28,3.7645,3.7705,3.764,3.766,625
20121201|2012-09-28 03:00,28,3.766,3.7665,3.76,3.76,581
20121201|2012-09-28 03:30,28,3.76,3.7655,3.7585,3.7655,466
20121201|2012-09-28 04:00,28,3.766,3.776,3.764,3.7695,890
20121201|2012-09-28 04:30,28,3.7695,3.77,3.7615,3.7645,503
20121201|2012-09-28 05:00,28,3.764,3.7675,3.7595,3.762,695
20121201|2012-09-28 05:30,28,3.7615,3.763,3.7505,3.751,708
20121201|2012-09-28 06:00,28,3.7515,3.7515,3.7435,3.7505,1330
20121201|2012-09-28 06:30,28,3.751,3.7665,3.75,3.763,1680
20121201|2012-09-28 07:00,28,3.7625,3.7665,3.7515,3.7545,2584
20121201|2012-09-28 07:30,28,3.755,3.762,3.7515,3.7605,1845
20121201|2012-09-28 08:00,28,3.7605,3.764,3.759,3.7605,1056
20121201|2012-09-28 08:30,28,3.7605,3.7615,3.749,3.753,2714
20121201|2012-09-28 09:00,28,3.7525,3.765,3.75,3.7535,2472
20121201|2012-09-28 09:30,28,3.7535,3.7625,3.752,3.761,1252
20121201|2012-09-28 10:00,28,3.761,3.7645,3.7565,3.757,1579
20121201|2012-09-28 10:30,28,3.757,3.761,3.745,3.75,1917
20121201|2012-09-28 11:00,28,3.7495,3.7575,3.7495,3.7525,1655
20121201|2012-09-28 11:30,28,3.7535,3.76,3.752,3.758,2601
20121201|2012-09-28 12:00,28,3.7575,3.759,3.748,3.7525,1054
20121201|2012-09-28 12:30,28,3.753,3.758,3.7515,3.752,668
20121201|2012-09-28 13:00,28,3.752,3.7555,3.7495,3.751,276
20121201|2012-09-28 13:30,28,3.751,3.7555,3.748,3.748,504
20121201|2012-09-28 14:00,28,3.7475,3.754,3.7475,3.749,424
20121201|2012-09-28 14:30,28,3.75,3.757,3.746,3.7555,301
20121201|2012-09-28 15:00,28,3.7555,3.7565,3.751,3.751,95
20121201|2012-09-28 15:30,28,3.753,3.755,3.75,3.755,115
20121201|2012-09-28 16:00,28,3.756,3.756,3.7515,3.7535,33
20121201|2012-09-30 17:00,1,3.7505,3.751,3.74,3.7445,226
20121201|2012-09-30 17:30,1,3.7445,3.745,3.74,3.7425,94
20121201|2012-09-30 18:00,1,3.743,3.743,3.7305,3.733,237
20121201|2012-09-30 18:30,1,3.734,3.737,3.7325,3.7355,162
20121201|2012-09-30 19:00,1,3.736,3.7395,3.728,3.73,666
20121201|2012-09-30 19:30,1,3.73,3.734,3.7285,3.733,286
20121201|2012-09-30 20:00,1,3.734,3.7345,3.728,3.73,519
20121201|2012-09-30 20:30,1,3.729,3.73,3.7265,3.727,239
20121201|2012-09-30 21:00,1,3.728,3.7285,3.7245,3.7255,332
20121201|2012-09-30 21:30,1,3.725,3.726,3.7215,3.724,248
20121201|2012-09-30 22:00,1,3.724,3.7255,3.722,3.723,196
20121201|2012-09-30 22:30,1,3.7245,3.734,3.7235,3.7315,359
20121201|2012-09-30 23:00,1,3.732,3.7335,3.728,3.732,298
20121201|2012-09-30 23:30,1,3.732,3.7335,3.729,3.731,336
20121201|2012-10-01 00:00,1,3.7315,3.7345,3.7295,3.733,282
20121201|2012-10-01 00:30,1,3.733,3.734,3.7275,3.7285,337
20121201|2012-10-01 01:00,1,3.7285,3.7345,3.727,3.731,366
20121201|2012-10-01 01:30,1,3.732,3.7345,3.7245,3.728,1009
20121201|2012-10-01 02:00,1,3.728,3.736,3.7265,3.7355,833
20121201|2012-10-01 02:30,1,3.736,3.749,3.735,3.7485,1076
20121201|2012-10-01 03:00,1,3.7485,3.753,3.7465,3.75,765
20121201|2012-10-01 03:30,1,3.75,3.759,3.7495,3.7575,878
20121201|2012-10-01 04:00,1,3.757,3.758,3.752,3.753,402
20121201|2012-10-01 04:30,1,3.753,3.7545,3.751,3.753,289
20121201|2012-10-01 05:00,1,3.7525,3.753,3.747,3.7475,451
20121201|2012-10-01 05:30,1,3.7475,3.748,3.74,3.744,575
20121201|2012-10-01 06:00,1,3.744,3.7455,3.736,3.742,754
20121201|2012-10-01 06:30,1,3.742,3.7425,3.7345,3.7385,729
20121201|2012-10-01 07:00,1,3.7385,3.75,3.7355,3.749,2263
20121201|2012-10-01 07:30,1,3.749,3.798,3.749,3.784,7483
20121201|2012-10-01 08:00,1,3.7845,3.797,3.7765,3.7805,4756
20121201|2012-10-01 08:30,1,3.7805,3.7895,3.7795,3.7845,1799
20121201|2012-10-01 09:00,1,3.788,3.796,3.7835,3.7865,3152
20121201|2012-10-01 09:30,1,3.7865,3.789,3.773,3.782,2204
20121201|2012-10-01 10:00,1,3.782,3.787,3.778,3.7825,1380
20121201|2012-10-01 10:30,1,3.7825,3.7865,3.776,3.781,1175
20121201|2012-10-01 11:00,1,3.7805,3.7835,3.779,3.782,521
20121201|2012-10-01 11:30,1,3.7825,3.7865,3.775,3.786,2381
20121201|2012-10-01 12:00,1,3.7855,3.7855,3.778,3.784,978
20121201|2012-10-01 12:30,1,3.784,3.7855,3.781,3.785,577
20121201|2012-10-01 13:00,1,3.784,3.7855,3.781,3.782,275
20121201|2012-10-01 13:30,1,3.782,3.7825,3.78,3.782,132
20121201|2012-10-01 14:00,1,3.782,3.783,3.7735,3.7765,383
20121201|2012-10-01 14:30,1,3.7765,3.7825,3.7735,3.777,248
20121201|2012-10-01 15:00,1,3.7765,3.778,3.7745,3.7755,117
20121201|2012-10-01 15:30,1,3.777,3.777,3.7735,3.7735,40
20121201|2012-10-01 16:00,1,3.7755,3.7765,3.7735,3.775,48
20121201|2012-10-01 17:00,2,3.776,3.78,3.775,3.778,89
20121201|2012-10-01 17:30,2,3.7775,3.778,3.7755,3.777,158
20121201|2012-10-01 18:00,2,3.777,3.7775,3.775,3.775,78
20121201|2012-10-01 18:30,2,3.7745,3.7765,3.773,3.7755,182
20121201|2012-10-01 19:00,2,3.775,3.7845,3.775,3.7815,313
20121201|2012-10-01 19:30,2,3.782,3.7825,3.774,3.7775,172
20121201|2012-10-01 20:00,2,3.778,3.781,3.776,3.7795,210
20121201|2012-10-01 20:30,2,3.779,3.782,3.777,3.781,76
20121201|2012-10-01 21:00,2,3.7805,3.782,3.7765,3.778,121
20121201|2012-10-01 21:30,2,3.779,3.7805,3.7775,3.78,65
20121201|2012-10-01 22:00,2,3.7805,3.781,3.779,3.781,41
20121201|2012-10-01 22:30,2,3.7805,3.7825,3.7765,3.7765,186
20121201|2012-10-01 23:00,2,3.7765,3.7775,3.7755,3.7755,232
20121201|2012-10-01 23:30,2,3.7755,3.778,3.7725,3.7775,1024
20121201|2012-10-02 00:00,2,3.776,3.78,3.7745,3.779,426
20121201|2012-10-02 00:30,2,3.779,3.781,3.778,3.779,126
20121201|2012-10-02 01:00,2,3.779,3.7795,3.7765,3.779,98
20121201|2012-10-02 01:30,2,3.7785,3.785,3.7785,3.7795,355
20121201|2012-10-02 02:00,2,3.779,3.779,3.768,3.778,843
20121201|2012-10-02 02:30,2,3.778,3.7835,3.776,3.779,561
20121201|2012-10-02 03:00,2,3.779,3.8025,3.7785,3.802,1468
20121201|2012-10-02 03:30,2,3.8015,3.8045,3.796,3.802,726
20121201|2012-10-02 04:00,2,3.8015,3.803,3.799,3.8015,377
20121201|2012-10-02 04:30,2,3.8015,3.802,3.7965,3.797,409
20121201|2012-10-02 05:00,2,3.797,3.798,3.792,3.7975,493
20121201|2012-10-02 05:30,2,3.798,3.7995,3.793,3.793,343
20121201|2012-10-02 06:00,2,3.793,3.798,3.792,3.798,519
20121201|2012-10-02 06:30,2,3.798,3.8175,3.7965,3.816,1843
20121201|2012-10-02 07:00,2,3.8155,3.8225,3.807,3.8125,2734
20121201|2012-10-02 07:30,2,3.812,3.8135,3.807,3.8085,1326
20121201|2012-10-02 08:00,2,3.808,3.8125,3.8045,3.807,1534
20121201|2012-10-02 08:30,2,3.8075,3.8075,3.796,3.799,2124
20121201|2012-10-02 09:00,2,3.799,3.799,3.7775,3.796,3149
20121201|2012-10-02 09:30,2,3.7955,3.8065,3.7895,3.7925,2300
20121201|2012-10-02 10:00,2,3.7915,3.807,3.7905,3.8045,1745
20121201|2012-10-02 10:30,2,3.8055,3.818,3.7945,3.798,2369
20121201|2012-10-02 11:00,2,3.7975,3.803,3.796,3.8015,638
20121201|2012-10-02 11:30,2,3.801,3.802,3.7955,3.801,1483
20121201|2012-10-02 12:00,2,3.801,3.801,3.7945,3.795,625
20121201|2012-10-02 12:30,2,3.795,3.7995,3.7925,3.794,374
20121201|2012-10-02 13:00,2,3.7945,3.7955,3.7875,3.788,304
20121201|2012-10-02 13:30,2,3.788,3.7925,3.7875,3.7895,305
20121201|2012-10-02 14:00,2,3.788,3.7955,3.787,3.7945,266
20121201|2012-10-02 14:30,2,3.7955,3.796,3.791,3.7945,217
20121201|2012-10-02 15:00,2,3.7945,3.7965,3.794,3.794,84
20121201|2012-10-02 15:30,2,3.794,3.797,3.794,3.7945,68
20121201|2012-10-02 16:00,2,3.795,3.796,3.7945,3.795,7
20121201|2012-10-02 17:00,3,3.7935,3.7945,3.789,3.7915,77
20121201|2012-10-02 17:30,3,3.792,3.793,3.791,3.793,48
20121201|2012-10-02 18:00,3,3.7915,3.7915,3.788,3.7895,58
20121201|2012-10-02 18:30,3,3.79,3.791,3.786,3.787,128
20121201|2012-10-02 19:00,3,3.7875,3.7885,3.787,3.7875,111
20121201|2012-10-02 19:30,3,3.7865,3.788,3.784,3.786,128
20121201|2012-10-02 20:00,3,3.7855,3.788,3.783,3.787,191
20121201|2012-10-02 20:30,3,3.7875,3.7895,3.7825,3.7885,199
20121201|2012-10-02 21:00,3,3.7875,3.7895,3.786,3.788,130
20121201|2012-10-02 21:30,3,3.787,3.7875,3.781,3.782,294
20121201|2012-10-02 22:00,3,3.7815,3.782,3.7765,3.777,490
20121201|2012-10-02 22:30,3,3.777,3.781,3.7755,3.7795,252
20121201|2012-10-02 23:00,3,3.7785,3.781,3.7775,3.7785,308
20121201|2012-10-02 23:30,3,3.7775,3.778,3.7735,3.7775,358
20121201|2012-10-03 00:00,3,3.777,3.7825,3.776,3.7805,467
20121201|2012-10-03 00:30,3,3.7805,3.783,3.7765,3.7815,298
20121201|2012-10-03 01:00,3,3.781,3.781,3.771,3.773,692
20121201|2012-10-03 01:30,3,3.773,3.7755,3.77,3.774,757
20121201|2012-10-03 02:00,3,3.774,3.774,3.762,3.768,1061
20121201|2012-10-03 02:30,3,3.7675,3.7795,3.7675,3.7765,884
20121201|2012-10-03 03:00,3,3.7765,3.787,3.776,3.7815,785
20121201|2012-10-03 03:30,3,3.782,3.785,3.7765,3.78,414
20121201|2012-10-03 04:00,3,3.78,3.7865,3.7785,3.7835,614
20121201|2012-10-03 04:30,3,3.7835,3.7855,3.7815,3.7825,408
20121201|2012-10-03 05:00,3,3.7825,3.787,3.782,3.786,284
20121201|2012-10-03 05:30,3,3.786,3.7865,3.7805,3.7825,477
20121201|2012-10-03 06:00,3,3.7825,3.7825,3.7725,3.7785,947
20121201|2012-10-03 06:30,3,3.779,3.7825,3.7735,3.776,820
20121201|2012-10-03 07:00,3,3.776,3.79,3.768,3.787,2851
20121201|2012-10-03 07:30,3,3.7875,3.7885,3.767,3.767,2751
20121201|2012-10-03 08:00,3,3.767,3.7785,3.7665,3.778,1981
20121201|2012-10-03 08:30,3,3.7785,3.7785,3.7665,3.7695,1849
20121201|2012-10-03 09:00,3,3.7715,3.7775,3.761,3.7745,2702
20121201|2012-10-03 09:30,3,3.775,3.777,3.767,3.7695,1536
20121201|2012-10-03 10:00,3,3.7695,3.7815,3.769,3.776,1304
20121201|2012-10-03 10:30,3,3.7755,3.785,3.775,3.782,1284
20121201|2012-10-03 11:00,3,3.782,3.785,3.781,3.782,513
20121201|2012-10-03 11:30,3,3.7825,3.7845,3.7805,3.784,1477
20121201|2012-10-03 12:00,3,3.784,3.7845,3.7805,3.782,870
20121201|2012-10-03 12:30,3,3.7815,3.782,3.777,3.7795,645
20121201|2012-10-03 13:00,3,3.7795,3.7795,3.769,3.7695,488
20121201|2012-10-03 13:30,3,3.771,3.7735,3.7685,3.7685,164
20121201|2012-10-03 14:00,3,3.768,3.769,3.7645,3.7665,317
20121201|2012-10-03 14:30,3,3.7665,3.769,3.765,3.7675,188
20121201|2012-10-03 15:00,3,3.768,3.7705,3.7655,3.7685,206
20121201|2012-10-03 15:30,3,3.7685,3.77,3.7665,3.7685,146
20121201|2012-10-03 16:00,3,3.77,3.7715,3.769,3.7715,19
20121201|2012-10-03 17:00,4,3.773,3.773,3.7675,3.7725,164
20121201|2012-10-03 17:30,4,3.773,3.778,3.773,3.7775,71
20121201|2012-10-03 18:00,4,3.7775,3.7825,3.777,3.7815,149
20121201|2012-10-03 18:30,4,3.7815,3.7845,3.78,3.783,235
20121201|2012-10-03 19:00,4,3.783,3.784,3.777,3.778,904
20121201|2012-10-03 19:30,4,3.7785,3.781,3.777,3.7785,86
20121201|2012-10-03 20:00,4,3.779,3.7805,3.771,3.772,216
20121201|2012-10-03 20:30,4,3.7715,3.774,3.7665,3.7675,319
20121201|2012-10-03 21:00,4,3.767,3.775,3.766,3.775,546
20121201|2012-10-03 21:30,4,3.7755,3.78,3.7715,3.7765,617
20121201|2012-10-03 22:00,4,3.776,3.7785,3.774,3.7755,497
20121201|2012-10-03 22:30,4,3.776,3.779,3.775,3.7785,113
20121201|2012-10-03 23:00,4,3.7785,3.78,3.777,3.779,105
20121201|2012-10-03 23:30,4,3.7785,3.785,3.7785,3.7835,418
20121201|2012-10-04 00:00,4,3.7835,3.784,3.781,3.783,164
20121201|2012-10-04 00:30,4,3.783,3.7845,3.781,3.782,182
20121201|2012-10-04 01:00,4,3.782,3.7855,3.78,3.785,247
20121201|2012-10-04 01:30,4,3.7855,3.8035,3.7855,3.7985,1702
20121201|2012-10-04 02:00,4,3.798,3.8075,3.798,3.8,832
20121201|2012-10-04 02:30,4,3.8,3.8045,3.798,3.801,571
20121201|2012-10-04 03:00,4,3.801,3.8015,3.7925,3.797,588
20121201|2012-10-04 03:30,4,3.7965,3.797,3.788,3.7915,780
20121201|2012-10-04 04:00,4,3.7915,3.796,3.79,3.795,355
20121201|2012-10-04 04:30,4,3.7945,3.803,3.7935,3.7995,769
20121201|2012-10-04 05:00,4,3.799,3.806,3.7985,3.8055,704
20121201|2012-10-04 05:30,4,3.806,3.807,3.8025,3.803,517
20121201|2012-10-04 06:00,4,3.8025,3.804,3.7975,3.7985,391
20121201|2012-10-04 06:30,4,3.7995,3.806,3.7985,3.8035,941
20121201|2012-10-04 07:00,4,3.803,3.81,3.799,3.8065,1634
20121201|2012-10-04 07:30,4,3.807,3.813,3.7865,3.794,3630
20121201|2012-10-04 08:00,4,3.794,3.8005,3.7915,3.795,1374
20121201|2012-10-04 08:30,4,3.7955,3.796,3.7895,3.794,1035
20121201|2012-10-04 09:00,4,3.794,3.799,3.791,3.7945,1371
20121201|2012-10-04 09:30,4,3.794,3.7965,3.791,3.7955,1217
20121201|2012-10-04 10:00,4,3.796,3.797,3.7745,3.782,3282
20121201|2012-10-04 10:30,4,3.7825,3.7895,3.777,3.7825,1984
20121201|2012-10-04 11:00,4,3.7825,3.7915,3.782,3.788,983
20121201|2012-10-04 11:30,4,3.7885,3.791,3.781,3.7885,2123
20121201|2012-10-04 12:00,4,3.788,3.798,3.7865,3.7955,1120
20121201|2012-10-04 12:30,4,3.7955,3.797,3.789,3.791,888
20121201|2012-10-04 13:00,4,3.791,3.7915,3.7835,3.7875,562
20121201|2012-10-04 13:30,4,3.7875,3.7915,3.786,3.7885,278
20121201|2012-10-04 14:00,4,3.7895,3.7915,3.787,3.787,75
20121201|2012-10-04 14:30,4,3.787,3.788,3.786,3.7875,134
20121201|2012-10-04 15:00,4,3.7875,3.793,3.787,3.789,78
20121201|2012-10-04 15:30,4,3.789,3.791,3.7855,3.786,137
20121201|2012-10-04 16:00,4,3.787,3.788,3.787,3.787,31
20121201|2012-10-04 17:00,5,3.7895,3.7905,3.784,3.788,52
20121201|2012-10-04 17:30,5,3.7885,3.798,3.7885,3.7945,104
20121201|2012-10-04 18:00,5,3.7935,3.7935,3.7855,3.786,110
20121201|2012-10-04 18:30,5,3.7855,3.7865,3.781,3.786,167
20121201|2012-10-04 19:00,5,3.787,3.796,3.787,3.7945,1084
20121201|2012-10-04 19:30,5,3.794,3.7955,3.7925,3.7955,93
20121201|2012-10-04 20:00,5,3.7955,3.7955,3.7925,3.7925,120
20121201|2012-10-04 20:30,5,3.7935,3.8,3.7915,3.797,215
20121201|2012-10-04 21:00,5,3.7965,3.7995,3.795,3.7995,193
20121201|2012-10-04 21:30,5,3.8,3.8,3.7985,3.7995,144
20121201|2012-10-04 22:00,5,3.799,3.803,3.798,3.802,130
20121201|2012-10-04 22:30,5,3.802,3.8025,3.7985,3.8,162
20121201|2012-10-04 23:00,5,3.7995,3.8,3.7955,3.7965,211
20121201|2012-10-04 23:30,5,3.7965,3.803,3.796,3.8,211
20121201|2012-10-05 00:00,5,3.7995,3.8005,3.7935,3.794,302
20121201|2012-10-05 00:30,5,3.795,3.796,3.7905,3.791,157
20121201|2012-10-05 01:00,5,3.7905,3.798,3.7905,3.7965,192
20121201|2012-10-05 01:30,5,3.796,3.796,3.786,3.786,421
20121201|2012-10-05 02:00,5,3.7865,3.787,3.7775,3.7805,1009
20121201|2012-10-05 02:30,5,3.7805,3.784,3.779,3.7825,327
20121201|2012-10-05 03:00,5,3.7815,3.786,3.7725,3.7765,745
20121201|2012-10-05 03:30,5,3.7765,3.7785,3.7715,3.7755,567
20121201|2012-10-05 04:00,5,3.775,3.7815,3.7735,3.78,508
20121201|2012-10-05 04:30,5,3.7805,3.785,3.7795,3.7835,493
20121201|2012-10-05 05:00,5,3.783,3.7855,3.783,3.7835,281
20121201|2012-10-05 05:30,5,3.784,3.785,3.7815,3.784,331
20121201|2012-10-05 06:00,5,3.784,3.786,3.78,3.7845,526
20121201|2012-10-05 06:30,5,3.785,3.7865,3.7805,3.785,588
20121201|2012-10-05 07:00,5,3.786,3.7875,3.78,3.781,1136
20121201|2012-10-05 07:30,5,3.781,3.799,3.781,3.7955,5564
20121201|2012-10-05 08:00,5,3.796,3.81,3.7935,3.8045,4165
20121201|2012-10-05 08:30,5,3.804,3.805,3.795,3.799,2365
20121201|2012-10-05 09:00,5,3.7995,3.801,3.796,3.798,1414
20121201|2012-10-05 09:30,5,3.7985,3.8,3.7865,3.7945,1993
20121201|2012-10-05 10:00,5,3.7945,3.7945,3.7895,3.791,1046
20121201|2012-10-05 10:30,5,3.7915,3.792,3.771,3.7785,2630
20121201|2012-10-05 11:00,5,3.779,3.782,3.7745,3.7775,1302
20121201|2012-10-05 11:30,5,3.7775,3.781,3.7745,3.778,2656
20121201|2012-10-05 12:00,5,3.778,3.779,3.77,3.771,1142
20121201|2012-10-05 12:30,5,3.771,3.773,3.7625,3.764,1184
20121201|2012-10-05 13:00,5,3.764,3.766,3.76,3.765,461
20121201|2012-10-05 13:30,5,3.765,3.7655,3.76,3.761,334
20121201|2012-10-05 14:00,5,3.7605,3.761,3.75,3.755,1253
20121201|2012-10-05 14:30,5,3.756,3.759,3.7535,3.759,302
20121201|2012-10-05 15:00,5,3.7595,3.76,3.7565,3.7595,208
20121201|2012-10-05 15:30,5,3.7595,3.7595,3.755,3.758,184
20121201|2012-10-05 16:00,5,3.7575,3.766,3.7575,3.766,205
20121201|2012-10-07 17:00,8,3.77,3.77,3.7525,3.7525,276
20121201|2012-10-07 17:30,8,3.752,3.759,3.752,3.7555,115
20121201|2012-10-07 18:00,8,3.7555,3.757,3.754,3.757,40
20121201|2012-10-07 18:30,8,3.756,3.7585,3.753,3.758,82
20121201|2012-10-07 19:00,8,3.7585,3.7605,3.744,3.746,729
20121201|2012-10-07 19:30,8,3.746,3.754,3.746,3.747,446
20121201|2012-10-07 20:00,8,3.7465,3.747,3.737,3.738,1960
20121201|2012-10-07 20:30,8,3.7375,3.7475,3.7375,3.738,885
20121201|2012-10-07 21:00,8,3.739,3.7405,3.7275,3.731,1202
20121201|2012-10-07 21:30,8,3.7315,3.741,3.731,3.7345,925
20121201|2012-10-07 22:00,8,3.7345,3.737,3.732,3.7335,393
20121201|2012-10-07 22:30,8,3.7335,3.738,3.733,3.737,734
20121201|2012-10-07 23:00,8,3.7375,3.739,3.7335,3.7375,622
20121201|2012-10-07 23:30,8,3.7375,3.7375,3.731,3.732,266
20121201|2012-10-08 00:00,8,3.732,3.733,3.7305,3.732,304
20121201|2012-10-08 00:30,8,3.732,3.736,3.728,3.728,434
20121201|2012-10-08 01:00,8,3.728,3.729,3.7205,3.724,1076
20121201|2012-10-08 01:30,8,3.7245,3.7345,3.7235,3.733,1026
20121201|2012-10-08 02:00,8,3.733,3.7335,3.7205,3.7205,944
20121201|2012-10-08 02:30,8,3.7205,3.7235,3.717,3.723,752
20121201|2012-10-08 03:00,8,3.7225,3.7225,3.716,3.716,575
20121201|2012-10-08 03:30,8,3.716,3.725,3.715,3.723,638
20121201|2012-10-08 04:00,8,3.723,3.7255,3.7215,3.723,508
20121201|2012-10-08 04:30,8,3.7225,3.723,3.7175,3.7185,348
20121201|2012-10-08 05:00,8,3.719,3.72,3.713,3.7135,578
20121201|2012-10-08 05:30,8,3.7135,3.719,3.7095,3.7145,765
20121201|2012-10-08 06:00,8,3.715,3.7155,3.7065,3.7085,465
20121201|2012-10-08 06:30,8,3.709,3.713,3.7065,3.7075,1026
20121201|2012-10-08 07:00,8,3.708,3.7145,3.702,3.709,3022
20121201|2012-10-08 07:30,8,3.7095,3.715,3.7085,3.7145,1157
20121201|2012-10-08 08:00,8,3.714,3.721,3.7135,3.72,1384
20121201|2012-10-08 08:30,8,3.7195,3.721,3.715,3.7195,1541
20121201|2012-10-08 09:00,8,3.7195,3.721,3.716,3.7165,1163
20121201|2012-10-08 09:30,8,3.717,3.7245,3.7165,3.7205,1637
20121201|2012-10-08 10:00,8,3.7205,3.7225,3.717,3.72,955
20121201|2012-10-08 10:30,8,3.72,3.7265,3.72,3.725,867
20121201|2012-10-08 11:00,8,3.77,3.77,3.7215,3.722,612
20121201|2012-10-08 11:30,8,3.7225,3.7245,3.717,3.7175,1417
20121201|2012-10-08 12:00,8,3.718,3.721,3.715,3.719,1191
20121201|2012-10-08 12:30,8,3.7195,3.725,3.719,3.725,470
20121201|2012-10-08 13:00,8,3.725,3.7285,3.724,3.726,484
20121201|2012-10-08 13:30,8,3.727,3.7285,3.726,3.726,257
20121201|2012-10-08 14:00,8,3.7265,3.7315,3.7265,3.7305,340
20121201|2012-10-08 14:30,8,3.729,3.731,3.728,3.728,131
20121201|2012-10-08 15:00,8,3.7285,3.7295,3.7245,3.7245,210
20121201|2012-10-08 15:30,8,3.724,3.7245,3.7215,3.723,65
20121201|2012-10-08 16:00,8,3.7225,3.725,3.722,3.725,17
20121201|2012-10-08 17:00,9,3.7255,3.7255,3.7205,3.7245,159
20121201|2012-10-08 17:30,9,3.724,3.7255,3.723,3.725,39
20121201|2012-10-08 18:00,9,3.724,3.729,3.7225,3.728,54
20121201|2012-10-08 18:30,9,3.727,3.734,3.726,3.734,164
20121201|2012-10-08 19:00,9,3.733,3.74,3.7305,3.7385,453
20121201|2012-10-08 19:30,9,3.739,3.739,3.733,3.736,440
20121201|2012-10-08 20:00,9,3.7365,3.745,3.7345,3.7445,1395
20121201|2012-10-08 20:30,9,3.7445,3.7455,3.7395,3.7445,1105
20121201|2012-10-08 21:00,9,3.745,3.753,3.744,3.75,1976
20121201|2012-10-08 21:30,9,3.75,3.7515,3.747,3.747,667
20121201|2012-10-08 22:00,9,3.747,3.749,3.7465,3.748,249
20121201|2012-10-08 22:30,9,3.748,3.751,3.748,3.7495,173
20121201|2012-10-08 23:00,9,3.75,3.7505,3.748,3.748,113
20121201|2012-10-08 23:30,9,3.7485,3.75,3.7475,3.748,240
20121201|2012-10-09 00:00,9,3.748,3.7485,3.745,3.7485,352
20121201|2012-10-09 00:30,9,3.7485,3.7495,3.7445,3.746,535
20121201|2012-10-09 01:00,9,3.7465,3.747,3.739,3.742,944
20121201|2012-10-09 01:30,9,3.7415,3.742,3.7325,3.737,1135
20121201|2012-10-09 02:00,9,3.737,3.738,3.724,3.7245,985
20121201|2012-10-09 02:30,9,3.725,3.725,3.715,3.7245,1543
20121201|2012-10-09 03:00,9,3.7245,3.7285,3.7215,3.7275,909
20121201|2012-10-09 03:30,9,3.727,3.729,3.7215,3.727,852
20121201|2012-10-09 04:00,9,3.727,3.729,3.7235,3.7235,534
20121201|2012-10-09 04:30,9,3.7235,3.7295,3.723,3.7275,524
20121201|2012-10-09 05:00,9,3.727,3.729,3.7225,3.725,614
20121201|2012-10-09 05:30,9,3.7245,3.7255,3.72,3.721,601
20121201|2012-10-09 06:00,9,3.721,3.73,3.7205,3.7295,550
20121201|2012-10-09 06:30,9,3.73,3.7385,3.73,3.7375,1272
20121201|2012-10-09 07:00,9,3.7375,3.7395,3.733,3.7375,1690
20121201|2012-10-09 07:30,9,3.738,3.7425,3.733,3.7335,1481
20121201|2012-10-09 08:00,9,3.733,3.7365,3.7215,3.7275,1578
20121201|2012-10-09 08:30,9,3.727,3.737,3.7245,3.7325,1735
20121201|2012-10-09 09:00,9,3.732,3.738,3.731,3.7335,1229
20121201|2012-10-09 09:30,9,3.733,3.7375,3.719,3.723,2524
20121201|2012-10-09 10:00,9,3.7225,3.7225,3.707,3.711,3534
20121201|2012-10-09 10:30,9,3.711,3.7165,3.708,3.716,1439
20121201|2012-10-09 11:00,9,3.716,3.7245,3.7155,3.721,1802
20121201|2012-10-09 11:30,9,3.7215,3.723,3.7165,3.718,2117
20121201|2012-10-09 12:00,9,3.7185,3.719,3.713,3.716,1065
20121201|2012-10-09 12:30,9,3.715,3.72,3.715,3.7165,375
20121201|2012-10-09 13:00,9,3.717,3.723,3.7165,3.7205,270
20121201|2012-10-09 13:30,9,3.7195,3.7245,3.716,3.7245,379
20121201|2012-10-09 14:00,9,3.7245,3.727,3.717,3.7185,329
20121201|2012-10-09 14:30,9,3.72,3.721,3.716,3.717,180
20121201|2012-10-09 15:00,9,3.717,3.7195,3.716,3.7195,136
20121201|2012-10-09 15:30,9,3.7195,3.72,3.718,3.7195,54
20121201|2012-10-09 16:00,9,3.7185,3.72,3.7185,3.72,37
20121201|2012-10-09 17:00,10,3.7245,3.725,3.72,3.7215,163
20121201|2012-10-09 17:30,10,3.7215,3.7225,3.718,3.719,148
20121201|2012-10-09 18:00,10,3.7195,3.72,3.717,3.717,62
20121201|2012-10-09 18:30,10,3.717,3.717,3.711,3.7135,159
20121201|2012-10-09 19:00,10,3.7125,3.7175,3.7105,3.717,176
20121201|2012-10-09 19:30,10,3.716,3.7175,3.7125,3.713,226
20121201|2012-10-09 20:00,10,3.7135,3.7195,3.7105,3.714,898
20121201|2012-10-09 20:30,10,3.714,3.719,3.7135,3.716,319
20121201|2012-10-09 21:00,10,3.716,3.716,3.7035,3.706,649
20121201|2012-10-09 21:30,10,3.706,3.7115,3.704,3.71,525
20121201|2012-10-09 22:00,10,3.7105,3.715,3.709,3.7115,468
20121201|2012-10-09 22:30,10,3.712,3.717,3.712,3.7135,176
20121201|2012-10-09 23:00,10,3.714,3.7155,3.711,3.712,115
20121201|2012-10-09 23:30,10,3.712,3.7125,3.708,3.711,348
20121201|2012-10-10 00:00,10,3.711,3.713,3.7085,3.7085,146
20121201|2012-10-10 00:30,10,3.7095,3.71,3.7025,3.7045,881
20121201|2012-10-10 01:00,10,3.705,3.709,3.702,3.7035,669
20121201|2012-10-10 01:30,10,3.704,3.7095,3.7025,3.7045,579
20121201|2012-10-10 02:00,10,3.7045,3.708,3.698,3.703,1604
20121201|2012-10-10 02:30,10,3.703,3.7055,3.6975,3.703,697
20121201|2012-10-10 03:00,10,3.7035,3.7135,3.7035,3.7095,1018
20121201|2012-10-10 03:30,10,3.7095,3.7095,3.702,3.7085,336
20121201|2012-10-10 04:00,10,3.7085,3.7085,3.703,3.704,400
20121201|2012-10-10 04:30,10,3.7045,3.7055,3.6955,3.6965,731
20121201|2012-10-10 05:00,10,3.6965,3.7,3.6935,3.6995,685
20121201|2012-10-10 05:30,10,3.7,3.7,3.697,3.699,310
20121201|2012-10-10 06:00,10,3.699,3.7025,3.6965,3.701,520
20121201|2012-10-10 06:30,10,3.701,3.7165,3.7,3.7155,1529
20121201|2012-10-10 07:00,10,3.716,3.72,3.7135,3.715,1901
20121201|2012-10-10 07:30,10,3.715,3.716,3.7015,3.7145,2682
20121201|2012-10-10 08:00,10,3.7145,3.7165,3.711,3.7135,753
20121201|2012-10-10 08:30,10,3.714,3.7185,3.704,3.714,3047
20121201|2012-10-10 09:00,10,3.714,3.7265,3.7125,3.7245,2981
20121201|2012-10-10 09:30,10,3.7245,3.728,3.7195,3.725,1860
20121201|2012-10-10 10:00,10,3.725,3.7255,3.7185,3.72,1521
20121201|2012-10-10 10:30,10,3.72,3.72,3.708,3.718,2440
20121201|2012-10-10 11:00,10,3.7175,3.72,3.715,3.718,909
20121201|2012-10-10 11:30,10,3.718,3.719,3.7125,3.7165,1893
20121201|2012-10-10 12:00,10,3.717,3.7245,3.7165,3.718,1101
20121201|2012-10-10 12:30,10,3.718,3.72,3.7165,3.718,591
20121201|2012-10-10 13:00,10,3.7185,3.723,3.7135,3.7165,699
20121201|2012-10-10 13:30,10,3.716,3.717,3.714,3.7155,132
20121201|2012-10-10 14:00,10,3.717,3.72,3.7145,3.718,99
20121201|2012-10-10 14:30,10,3.7175,3.719,3.716,3.718,182
20121201|2012-10-10 15:00,10,3.7175,3.7185,3.716,3.7175,225
20121201|2012-10-10 15:30,10,3.7185,3.719,3.7125,3.7125,135
20121201|2012-10-10 16:00,10,3.714,3.7155,3.7125,3.715,40
20121201|2012-10-10 17:00,11,3.7115,3.7115,3.704,3.706,319
20121201|2012-10-10 17:30,11,3.706,3.7075,3.7035,3.706,81
20121201|2012-10-10 18:00,11,3.7065,3.7095,3.7005,3.7055,120
20121201|2012-10-10 18:30,11,3.7055,3.708,3.705,3.7065,35
20121201|2012-10-10 19:00,11,3.7075,3.7105,3.698,3.7015,584
20121201|2012-10-10 19:30,11,3.7015,3.706,3.7,3.7015,384
20121201|2012-10-10 20:00,11,3.702,3.703,3.693,3.6935,877
20121201|2012-10-10 20:30,11,3.6935,3.7005,3.692,3.6985,713
20121201|2012-10-10 21:00,11,3.6985,3.72,3.698,3.7185,1256
20121201|2012-10-10 21:30,11,3.7185,3.719,3.7105,3.7135,507
20121201|2012-10-10 22:00,11,3.713,3.73,3.7125,3.723,1308
20121201|2012-10-10 22:30,11,3.723,3.725,3.7205,3.723,286
20121201|2012-10-10 23:00,11,3.7235,3.725,3.7205,3.7235,107
20121201|2012-10-10 23:30,11,3.724,3.728,3.7235,3.7245,139
20121201|2012-10-11 00:00,11,3.7245,3.7255,3.7205,3.724,127
20121201|2012-10-11 00:30,11,3.7235,3.7235,3.7185,3.719,519
20121201|2012-10-11 01:00,11,3.719,3.721,3.716,3.719,585
20121201|2012-10-11 01:30,11,3.7195,3.7205,3.714,3.715,710
20121201|2012-10-11 02:00,11,3.715,3.7265,3.7145,3.724,676
20121201|2012-10-11 02:30,11,3.7235,3.7385,3.7235,3.735,1184
20121201|2012-10-11 03:00,11,3.7355,3.74,3.7335,3.735,1009
20121201|2012-10-11 03:30,11,3.735,3.739,3.73,3.7335,649
20121201|2012-10-11 04:00,11,3.734,3.7375,3.732,3.736,548
20121201|2012-10-11 04:30,11,3.736,3.748,3.7355,3.746,1110
20121201|2012-10-11 05:00,11,3.746,3.747,3.7415,3.7455,497
20121201|2012-10-11 05:30,11,3.7455,3.7485,3.745,3.746,565
20121201|2012-10-11 06:00,11,3.7465,3.748,3.7435,3.747,487
20121201|2012-10-11 06:30,11,3.747,3.748,3.741,3.7425,774
20121201|2012-10-11 07:00,11,3.743,3.76,3.742,3.757,3430
20121201|2012-10-11 07:30,11,3.757,3.7625,3.7505,3.752,2186
20121201|2012-10-11 08:00,11,3.7525,3.7645,3.751,3.7595,1640
20121201|2012-10-11 08:30,11,3.7595,3.7615,3.7465,3.7545,2163
20121201|2012-10-11 09:00,11,3.7545,3.76,3.7535,3.7585,1855
20121201|2012-10-11 09:30,11,3.758,3.7785,3.758,3.7695,4843
20121201|2012-10-11 10:00,11,3.7695,3.771,3.7615,3.7645,1737
20121201|2012-10-11 10:30,11,3.765,3.765,3.748,3.7555,2371
20121201|2012-10-11 11:00,11,3.755,3.756,3.75,3.754,765
20121201|2012-10-11 11:30,11,3.754,3.755,3.7465,3.751,1774
20121201|2012-10-11 12:00,11,3.7515,3.753,3.747,3.7485,815
20121201|2012-10-11 12:30,11,3.7485,3.75,3.7465,3.7485,480
20121201|2012-10-11 13:00,11,3.748,3.752,3.7445,3.749,475
20121201|2012-10-11 13:30,11,3.75,3.75,3.7445,3.7475,320
20121201|2012-10-11 14:00,11,3.747,3.75,3.7465,3.7495,152
20121201|2012-10-11 14:30,11,3.749,3.7495,3.747,3.748,200
20121201|2012-10-11 15:00,11,3.7485,3.749,3.745,3.7455,114
20121201|2012-10-11 15:30,11,3.7455,3.7505,3.745,3.747,166
20121201|2012-10-11 16:00,11,3.7475,3.7505,3.7445,3.7445,92
20121201|2012-10-11 17:00,12,3.745,3.7485,3.7445,3.7475,91
20121201|2012-10-11 17:30,12,3.746,3.7475,3.744,3.7445,60
20121201|2012-10-11 18:00,12,3.7445,3.747,3.743,3.7455,180
20121201|2012-10-11 18:30,12,3.746,3.754,3.746,3.7515,155
20121201|2012-10-11 19:00,12,3.7515,3.756,3.7475,3.7475,251
20121201|2012-10-11 19:30,12,3.747,3.752,3.744,3.7455,317
20121201|2012-10-11 20:00,12,3.745,3.7535,3.7415,3.7535,1378
20121201|2012-10-11 20:30,12,3.7535,3.7565,3.752,3.754,395
20121201|2012-10-11 21:00,12,3.7545,3.755,3.7505,3.754,251
20121201|2012-10-11 21:30,12,3.754,3.754,3.746,3.746,274
20121201|2012-10-11 22:00,12,3.7455,3.7485,3.7365,3.7405,804
20121201|2012-10-11 22:30,12,3.7405,3.743,3.738,3.7425,206
20121201|2012-10-11 23:00,12,3.7415,3.7445,3.74,3.7425,114
20121201|2012-10-11 23:30,12,3.742,3.742,3.7355,3.7365,383
20121201|2012-10-12 00:00,12,3.737,3.743,3.735,3.7425,265
20121201|2012-10-12 00:30,12,3.7425,3.7445,3.7365,3.74,540
20121201|2012-10-12 01:00,12,3.7395,3.744,3.7335,3.7335,1300
20121201|2012-10-12 01:30,12,3.7335,3.7445,3.733,3.7395,857
20121201|2012-10-12 02:00,12,3.739,3.7435,3.733,3.743,1000
20121201|2012-10-12 02:30,12,3.743,3.7465,3.734,3.746,1213
20121201|2012-10-12 03:00,12,3.746,3.7465,3.7315,3.735,881
20121201|2012-10-12 03:30,12,3.7355,3.736,3.7315,3.736,337
20121201|2012-10-12 04:00,12,3.736,3.7385,3.721,3.729,1399
20121201|2012-10-12 04:30,12,3.729,3.7315,3.721,3.722,593
20121201|2012-10-12 05:00,12,3.7225,3.726,3.7215,3.726,586
20121201|2012-10-12 05:30,12,3.7255,3.726,3.721,3.725,390
20121201|2012-10-12 06:00,12,3.7245,3.728,3.72,3.7265,557
20121201|2012-10-12 06:30,12,3.7265,3.7325,3.725,3.7285,798
20121201|2012-10-12 07:00,12,3.729,3.7295,3.7155,3.7195,2434
20121201|2012-10-12 07:30,12,3.7185,3.728,3.717,3.7265,1569
20121201|2012-10-12 08:00,12,3.7265,3.7275,3.7135,3.7165,2093
20121201|2012-10-12 08:30,12,3.7165,3.7255,3.7145,3.7255,1881
20121201|2012-10-12 09:00,12,3.7255,3.7295,3.715,3.719,1727
20121201|2012-10-12 09:30,12,3.7195,3.726,3.716,3.72,1437
20121201|2012-10-12 10:00,12,3.7195,3.723,3.7095,3.7105,2495
20121201|2012-10-12 10:30,12,3.7095,3.71,3.699,3.7025,3119
20121201|2012-10-12 11:00,12,3.702,3.7075,3.701,3.7055,917
20121201|2012-10-12 11:30,12,3.706,3.712,3.701,3.7035,2043
20121201|2012-10-12 12:00,12,3.7035,3.7045,3.701,3.703,787
20121201|2012-10-12 12:30,12,3.7025,3.7045,3.697,3.698,1256
20121201|2012-10-12 13:00,12,3.698,3.6995,3.6965,3.6995,299
20121201|2012-10-12 13:30,12,3.6995,3.703,3.6975,3.703,456
20121201|2012-10-12 14:00,12,3.702,3.7045,3.6965,3.6965,497
20121201|2012-10-12 14:30,12,3.698,3.6985,3.695,3.6955,308
20121201|2012-10-12 15:00,12,3.6955,3.697,3.693,3.6935,267
20121201|2012-10-12 15:30,12,3.6935,3.697,3.693,3.696,111
20121201|2012-10-12 16:00,12,3.6945,3.6995,3.6945,3.6995,26
20121201|2012-10-14 17:00,15,3.703,3.703,3.6505,3.6605,2141
20121201|2012-10-14 17:30,15,3.6605,3.6645,3.646,3.6575,691
20121201|2012-10-14 18:00,15,3.658,3.6655,3.656,3.6625,253
20121201|2012-10-14 18:30,15,3.664,3.6645,3.6555,3.6565,372
20121201|2012-10-14 19:00,15,3.6575,3.6785,3.6555,3.674,2193
20121201|2012-10-14 19:30,15,3.673,3.6775,3.672,3.675,996
20121201|2012-10-14 20:00,15,3.6755,3.6915,3.675,3.6915,2426
20121201|2012-10-14 20:30,15,3.692,3.6925,3.6855,3.6875,831
20121201|2012-10-14 21:00,15,3.686,3.6865,3.681,3.682,455
20121201|2012-10-14 21:30,15,3.682,3.6885,3.6815,3.687,459
20121201|2012-10-14 22:00,15,3.6865,3.688,3.681,3.6855,545
20121201|2012-10-14 22:30,15,3.686,3.69,3.6855,3.689,117
20121201|2012-10-14 23:00,15,3.6885,3.6915,3.6875,3.69,107
20121201|2012-10-14 23:30,15,3.6905,3.6925,3.6825,3.683,493
20121201|2012-10-15 00:00,15,3.6835,3.686,3.6815,3.684,309
20121201|2012-10-15 00:30,15,3.684,3.6865,3.683,3.6865,271
20121201|2012-10-15 01:00,15,3.6865,3.6875,3.682,3.6845,962
20121201|2012-10-15 01:30,15,3.6845,3.6875,3.6825,3.687,865
20121201|2012-10-15 02:00,15,3.687,3.6985,3.685,3.6975,1010
20121201|2012-10-15 02:30,15,3.6975,3.6995,3.691,3.692,825
20121201|2012-10-15 03:00,15,3.6925,3.6965,3.6855,3.6945,768
20121201|2012-10-15 03:30,15,3.6945,3.695,3.6885,3.691,546
20121201|2012-10-15 04:00,15,3.6915,3.693,3.6865,3.693,564
20121201|2012-10-15 04:30,15,3.693,3.6955,3.6885,3.6915,448
20121201|2012-10-15 05:00,15,3.6915,3.6935,3.6895,3.6905,379
20121201|2012-10-15 05:30,15,3.6905,3.6925,3.689,3.6925,252
20121201|2012-10-15 06:00,15,3.693,3.701,3.693,3.699,773
20121201|2012-10-15 06:30,15,3.699,3.7105,3.696,3.706,1851
20121201|2012-10-15 07:00,15,3.706,3.7115,3.6945,3.6965,1777
20121201|2012-10-15 07:30,15,3.696,3.7035,3.6945,3.697,1463
20121201|2012-10-15 08:00,15,3.697,3.6985,3.686,3.688,1897
20121201|2012-10-15 08:30,15,3.688,3.6915,3.6655,3.674,3853
20121201|2012-10-15 09:00,15,3.6735,3.6765,3.662,3.663,2735
20121201|2012-10-15 09:30,15,3.663,3.67,3.661,3.669,1839
20121201|2012-10-15 10:00,15,3.6685,3.675,3.664,3.6745,1845
20121201|2012-10-15 10:30,15,3.675,3.685,3.674,3.6825,1559
20121201|2012-10-15 11:00,15,3.6825,3.692,3.681,3.6905,1243
20121201|2012-10-15 11:30,15,3.6905,3.7035,3.6895,3.7025,3568
20121201|2012-10-15 12:00,15,3.702,3.703,3.694,3.695,913
20121201|2012-10-15 12:30,15,3.6945,3.7,3.6935,3.6985,586
20121201|2012-10-15 13:00,15,3.699,3.701,3.6975,3.7005,110
20121201|2012-10-15 13:30,15,3.7,3.7,3.6945,3.6975,111
20121201|2012-10-15 14:00,15,3.698,3.701,3.697,3.7005,126
20121201|2012-10-15 14:30,15,3.7005,3.702,3.6995,3.7,243
20121201|2012-10-15 15:00,15,3.7005,3.7025,3.7,3.701,86
20121201|2012-10-15 15:30,15,3.701,3.7015,3.6955,3.696,178
20121201|2012-10-15 16:00,15,3.6955,3.696,3.6915,3.6915,60
20121201|2012-10-15 17:00,16,3.696,3.6985,3.6945,3.6975,156
20121201|2012-10-15 17:30,16,3.6985,3.6995,3.6945,3.696,70
20121201|2012-10-15 18:00,16,3.6955,3.6975,3.6945,3.6955,81
20121201|2012-10-15 18:30,16,3.6955,3.7045,3.6955,3.701,184
20121201|2012-10-15 19:00,16,3.7005,3.709,3.6995,3.702,488
20121201|2012-10-15 19:30,16,3.702,3.702,3.698,3.6995,208
20121201|2012-10-15 20:00,16,3.698,3.707,3.697,3.705,438
20121201|2012-10-15 20:30,16,3.7045,3.7055,3.6985,3.7015,353
20121201|2012-10-15 21:00,16,3.701,3.705,3.7005,3.704,215
20121201|2012-10-15 21:30,16,3.704,3.71,3.702,3.708,363
20121201|2012-10-15 22:00,16,3.708,3.716,3.7075,3.713,580
20121201|2012-10-15 22:30,16,3.713,3.7145,3.712,3.7135,113
20121201|2012-10-15 23:00,16,3.714,3.714,3.7115,3.713,122
20121201|2012-10-15 23:30,16,3.713,3.715,3.7125,3.714,163
20121201|2012-10-16 00:00,16,3.714,3.7165,3.7135,3.714,177
20121201|2012-10-16 00:30,16,3.715,3.7175,3.7125,3.7155,315
20121201|2012-10-16 01:00,16,3.716,3.7185,3.7115,3.7135,871
20121201|2012-10-16 01:30,16,3.713,3.7135,3.7085,3.713,715
20121201|2012-10-16 02:00,16,3.7125,3.7205,3.712,3.7155,820
20121201|2012-10-16 02:30,16,3.7155,3.7235,3.7145,3.7175,907
20121201|2012-10-16 03:00,16,3.7175,3.7225,3.716,3.716,574
20121201|2012-10-16 03:30,16,3.716,3.7185,3.7145,3.716,267
20121201|2012-10-16 04:00,16,3.7165,3.7175,3.701,3.7035,782
20121201|2012-10-16 04:30,16,3.7035,3.7115,3.7025,3.7105,519
20121201|2012-10-16 05:00,16,3.7105,3.7105,3.708,3.709,210
20121201|2012-10-16 05:30,16,3.709,3.7135,3.708,3.7135,355
20121201|2012-10-16 06:00,16,3.713,3.7165,3.71,3.714,734
20121201|2012-10-16 06:30,16,3.7135,3.72,3.7095,3.7165,1348
20121201|2012-10-16 07:00,16,3.7165,3.7205,3.715,3.7165,1575
20121201|2012-10-16 07:30,16,3.7165,3.7175,3.7025,3.707,1175
20121201|2012-10-16 08:00,16,3.707,3.7105,3.702,3.7045,1204
20121201|2012-10-16 08:30,16,3.7045,3.7195,3.7005,3.718,1680
20121201|2012-10-16 09:00,16,3.718,3.719,3.701,3.707,1722
20121201|2012-10-16 09:30,16,3.707,3.7105,3.692,3.7015,2218
20121201|2012-10-16 10:00,16,3.7015,3.7035,3.698,3.7015,924
20121201|2012-10-16 10:30,16,3.7025,3.703,3.686,3.697,1810
20121201|2012-10-16 11:00,16,3.697,3.7005,3.693,3.697,854
20121201|2012-10-16 11:30,16,3.6975,3.7015,3.6965,3.7,866
20121201|2012-10-16 12:00,16,3.6995,3.7055,3.6995,3.7045,575
20121201|2012-10-16 12:30,16,3.705,3.7075,3.7035,3.707,646
20121201|2012-10-16 13:00,16,3.7065,3.708,3.704,3.7065,208
20121201|2012-10-16 13:30,16,3.7065,3.708,3.7045,3.706,176
20121201|2012-10-16 14:00,16,3.706,3.7075,3.704,3.7075,154
20121201|2012-10-16 14:30,16,3.7075,3.7105,3.706,3.7095,217
20121201|2012-10-16 15:00,16,3.7095,3.7105,3.7085,3.7095,95
20121201|2012-10-16 15:30,16,3.71,3.712,3.7085,3.71,61
20121201|2012-10-16 16:00,16,3.7105,3.712,3.71,3.712,43
20121201|2012-10-16 17:00,17,3.71,3.7245,3.71,3.723,420
20121201|2012-10-16 17:30,17,3.7215,3.7235,3.72,3.7215,118
20121201|2012-10-16 18:00,17,3.722,3.727,3.7195,3.7255,157
20121201|2012-10-16 18:30,17,3.7265,3.7265,3.7235,3.724,96
20121201|2012-10-16 19:00,17,3.7235,3.726,3.721,3.722,350
20121201|2012-10-16 19:30,17,3.722,3.722,3.718,3.719,261
20121201|2012-10-16 20:00,17,3.719,3.7255,3.719,3.7225,758
20121201|2012-10-16 20:30,17,3.722,3.7245,3.7185,3.72,461
20121201|2012-10-16 21:00,17,3.72,3.7215,3.715,3.717,337
20121201|2012-10-16 21:30,17,3.717,3.717,3.7035,3.705,873
20121201|2012-10-16 22:00,17,3.7045,3.7145,3.702,3.7145,438
20121201|2012-10-16 22:30,17,3.7145,3.716,3.7095,3.7115,101
20121201|2012-10-16 23:00,17,3.712,3.7135,3.709,3.71,432
20121201|2012-10-16 23:30,17,3.71,3.7125,3.709,3.71,123
20121201|2012-10-17 00:00,17,3.7105,3.7105,3.7075,3.71,167
20121201|2012-10-17 00:30,17,3.71,3.7145,3.7085,3.7085,377
20121201|2012-10-17 01:00,17,3.709,3.7135,3.707,3.713,318
20121201|2012-10-17 01:30,17,3.7135,3.7135,3.709,3.7095,430
20121201|2012-10-17 02:00,17,3.71,3.718,3.706,3.717,787
20121201|2012-10-17 02:30,17,3.717,3.718,3.7125,3.7145,659
20121201|2012-10-17 03:00,17,3.715,3.7155,3.703,3.705,895
20121201|2012-10-17 03:30,17,3.705,3.7065,3.6945,3.696,1024
20121201|2012-10-17 04:00,17,3.6955,3.6985,3.689,3.6935,1095
20121201|2012-10-17 04:30,17,3.6935,3.695,3.6885,3.694,684
20121201|2012-10-17 05:00,17,3.6945,3.6975,3.6915,3.695,384
20121201|2012-10-17 05:30,17,3.696,3.707,3.696,3.7045,1171
20121201|2012-10-17 06:00,17,3.705,3.7055,3.702,3.704,493
20121201|2012-10-17 06:30,17,3.704,3.7045,3.6955,3.6965,763
20121201|2012-10-17 07:00,17,3.697,3.702,3.6935,3.7,776
20121201|2012-10-17 07:30,17,3.6995,3.709,3.699,3.7075,2547
20121201|2012-10-17 08:00,17,3.7075,3.7085,3.6995,3.7035,1237
20121201|2012-10-17 08:30,17,3.704,3.719,3.6995,3.7165,1676
20121201|2012-10-17 09:00,17,3.7165,3.74,3.716,3.7385,7227
20121201|2012-10-17 09:30,17,3.739,3.749,3.7375,3.742,4273
20121201|2012-10-17 10:00,17,3.7425,3.755,3.735,3.755,3137
20121201|2012-10-17 10:30,17,3.754,3.755,3.7445,3.746,2730
20121201|2012-10-17 11:00,17,3.746,3.753,3.7435,3.748,1337
20121201|2012-10-17 11:30,17,3.748,3.7505,3.745,3.748,1459
20121201|2012-10-17 12:00,17,3.7475,3.75,3.7445,3.7495,772
20121201|2012-10-17 12:30,17,3.7495,3.752,3.742,3.744,1059
20121201|2012-10-17 13:00,17,3.744,3.747,3.7425,3.7455,542
20121201|2012-10-17 13:30,17,3.7455,3.7475,3.744,3.746,221
20121201|2012-10-17 14:00,17,3.7465,3.75,3.744,3.748,116
20121201|2012-10-17 14:30,17,3.7475,3.749,3.7445,3.747,226
20121201|2012-10-17 15:00,17,3.7465,3.7465,3.7445,3.7445,136
20121201|2012-10-17 15:30,17,3.745,3.7475,3.744,3.745,84
20121201|2012-10-17 16:00,17,3.7455,3.746,3.744,3.744,43
20121201|2012-10-17 17:00,18,3.7435,3.744,3.7405,3.7425,134
20121201|2012-10-17 17:30,18,3.743,3.743,3.74,3.7405,106
20121201|2012-10-17 18:00,18,3.74,3.741,3.74,3.74,37
20121201|2012-10-17 18:30,18,3.7405,3.741,3.739,3.7405,129
20121201|2012-10-17 19:00,18,3.74,3.747,3.74,3.7425,397
20121201|2012-10-17 19:30,18,3.7425,3.743,3.736,3.738,411
20121201|2012-10-17 20:00,18,3.738,3.755,3.7355,3.752,2093
20121201|2012-10-17 20:30,18,3.7525,3.759,3.752,3.755,1044
20121201|2012-10-17 21:00,18,3.755,3.765,3.75,3.755,1310
20121201|2012-10-17 21:30,18,3.7545,3.7575,3.751,3.756,507
20121201|2012-10-17 22:00,18,3.756,3.7585,3.752,3.7545,765
20121201|2012-10-17 22:30,18,3.7545,3.756,3.7505,3.752,121
20121201|2012-10-17 23:00,18,3.7525,3.7545,3.751,3.752,355
20121201|2012-10-17 23:30,18,3.752,3.76,3.751,3.759,593
20121201|2012-10-18 00:00,18,3.759,3.759,3.755,3.756,205
20121201|2012-10-18 00:30,18,3.756,3.7575,3.7535,3.754,316
20121201|2012-10-18 01:00,18,3.754,3.7585,3.754,3.757,452
20121201|2012-10-18 01:30,18,3.7575,3.758,3.7525,3.7535,604
20121201|2012-10-18 02:00,18,3.7535,3.7555,3.7335,3.738,1646
20121201|2012-10-18 02:30,18,3.738,3.7455,3.7375,3.7385,1032
20121201|2012-10-18 03:00,18,3.7385,3.743,3.7345,3.743,1181
20121201|2012-10-18 03:30,18,3.7425,3.7455,3.7405,3.7425,658
20121201|2012-10-18 04:00,18,3.7435,3.7535,3.742,3.7525,904
20121201|2012-10-18 04:30,18,3.7525,3.7595,3.7515,3.753,1391
20121201|2012-10-18 05:00,18,3.753,3.7565,3.7505,3.7525,342
20121201|2012-10-18 05:30,18,3.752,3.753,3.747,3.747,574
20121201|2012-10-18 06:00,18,3.747,3.749,3.74,3.742,1189
20121201|2012-10-18 06:30,18,3.742,3.7495,3.741,3.7475,581
20121201|2012-10-18 07:00,18,3.747,3.7535,3.7405,3.7415,1339
20121201|2012-10-18 07:30,18,3.7415,3.7425,3.7345,3.74,1398
20121201|2012-10-18 08:00,18,3.74,3.7405,3.721,3.7305,2961
20121201|2012-10-18 08:30,18,3.731,3.736,3.727,3.731,1755
20121201|2012-10-18 09:00,18,3.7305,3.742,3.7305,3.736,2733
20121201|2012-10-18 09:30,18,3.7355,3.74,3.7305,3.738,1334
20121201|2012-10-18 10:00,18,3.738,3.7495,3.737,3.745,1432
20121201|2012-10-18 10:30,18,3.745,3.75,3.7425,3.7485,907
20121201|2012-10-18 11:00,18,3.749,3.7505,3.7465,3.7495,674
20121201|2012-10-18 11:30,18,3.7495,3.75,3.741,3.745,1885
20121201|2012-10-18 12:00,18,3.745,3.745,3.7395,3.742,938
20121201|2012-10-18 12:30,18,3.7415,3.7425,3.738,3.7395,413
20121201|2012-10-18 13:00,18,3.7385,3.7425,3.73,3.73,370
20121201|2012-10-18 13:30,18,3.7305,3.7335,3.726,3.728,529
20121201|2012-10-18 14:00,18,3.728,3.7325,3.727,3.73,289
20121201|2012-10-18 14:30,18,3.73,3.7345,3.7295,3.7305,220
20121201|2012-10-18 15:00,18,3.7315,3.7315,3.729,3.7295,103
20121201|2012-10-18 15:30,18,3.7305,3.733,3.729,3.733,60
20121201|2012-10-18 16:00,18,3.732,3.734,3.7305,3.734,56
20121201|2012-10-18 17:00,19,3.733,3.736,3.7325,3.7345,55
20121201|2012-10-18 17:30,19,3.734,3.738,3.734,3.7375,30
20121201|2012-10-18 18:00,19,3.736,3.7375,3.7355,3.737,18
20121201|2012-10-18 18:30,19,3.7365,3.7375,3.734,3.7375,79
20121201|2012-10-18 19:00,19,3.7365,3.739,3.736,3.738,168
20121201|2012-10-18 19:30,19,3.7385,3.7475,3.737,3.7455,449
20121201|2012-10-18 20:00,19,3.745,3.7475,3.7405,3.743,759
20121201|2012-10-18 20:30,19,3.7415,3.7455,3.74,3.744,244
20121201|2012-10-18 21:00,19,3.7435,3.745,3.741,3.745,270
20121201|2012-10-18 21:30,19,3.7445,3.7445,3.7285,3.7295,694
20121201|2012-10-18 22:00,19,3.73,3.7335,3.719,3.719,1165
20121201|2012-10-18 22:30,19,3.719,3.728,3.718,3.724,647
20121201|2012-10-18 23:00,19,3.724,3.725,3.7215,3.7235,256
20121201|2012-10-18 23:30,19,3.723,3.7245,3.7135,3.7135,720
20121201|2012-10-19 00:00,19,3.714,3.7145,3.712,3.7135,562
20121201|2012-10-19 00:30,19,3.7135,3.7165,3.712,3.7165,545
20121201|2012-10-19 01:00,19,3.7165,3.7165,3.708,3.71,756
20121201|2012-10-19 01:30,19,3.7105,3.715,3.706,3.71,1046
20121201|2012-10-19 02:00,19,3.71,3.717,3.7085,3.7155,995
20121201|2012-10-19 02:30,19,3.7155,3.717,3.7125,3.713,484
20121201|2012-10-19 03:00,19,3.713,3.714,3.697,3.702,1261
20121201|2012-10-19 03:30,19,3.702,3.7045,3.6985,3.699,861
20121201|2012-10-19 04:00,19,3.699,3.7055,3.6955,3.6965,786
20121201|2012-10-19 04:30,19,3.6965,3.7025,3.6935,3.696,823
20121201|2012-10-19 05:00,19,3.6965,3.6975,3.69,3.6915,830
20121201|2012-10-19 05:30,19,3.692,3.6975,3.6905,3.693,1093
20121201|2012-10-19 06:00,19,3.693,3.6985,3.691,3.6985,751
20121201|2012-10-19 06:30,19,3.6985,3.7055,3.6985,3.7035,1038
20121201|2012-10-19 07:00,19,3.704,3.7045,3.6835,3.6905,4900
20121201|2012-10-19 07:30,19,3.69,3.694,3.6875,3.6925,1087
20121201|2012-10-19 08:00,19,3.693,3.6955,3.6865,3.6885,1063
20121201|2012-10-19 08:30,19,3.6885,3.6895,3.6815,3.687,2565
20121201|2012-10-19 09:00,19,3.6865,3.689,3.6755,3.6765,3059
20121201|2012-10-19 09:30,19,3.6765,3.6825,3.671,3.681,3239
20121201|2012-10-19 10:00,19,3.6805,3.681,3.66,3.665,5304
20121201|2012-10-19 10:30,19,3.665,3.665,3.642,3.6475,4938
20121201|2012-10-19 11:00,19,3.6475,3.6505,3.6305,3.6425,5628
20121201|2012-10-19 11:30,19,3.6425,3.6505,3.6365,3.6365,3051
20121201|2012-10-19 12:00,19,3.6365,3.641,3.6345,3.639,1276
20121201|2012-10-19 12:30,19,3.6385,3.641,3.6335,3.636,678
20121201|2012-10-19 13:00,19,3.636,3.6415,3.634,3.636,354
20121201|2012-10-19 13:30,19,3.6355,3.6395,3.635,3.6385,307
20121201|2012-10-19 14:00,19,3.6385,3.6385,3.632,3.6345,583
20121201|2012-10-19 14:30,19,3.6325,3.64,3.627,3.6335,671
20121201|2012-10-19 15:00,19,3.633,3.633,3.6275,3.6285,249
20121201|2012-10-19 15:30,19,3.629,3.6325,3.627,3.632,166
20121201|2012-10-19 16:00,19,3.6315,3.6345,3.6315,3.632,57
20121201|2012-10-21 17:00,22,3.6375,3.6375,3.612,3.612,1199
20121201|2012-10-21 17:30,22,3.612,3.621,3.612,3.621,178
20121201|2012-10-21 18:00,22,3.62,3.6235,3.62,3.6205,303
20121201|2012-10-21 18:30,22,3.62,3.624,3.6165,3.6235,345
20121201|2012-10-21 19:00,22,3.6245,3.639,3.624,3.637,782
20121201|2012-10-21 19:30,22,3.637,3.6465,3.637,3.6405,1112
20121201|2012-10-21 20:00,22,3.6405,3.646,3.6305,3.6355,2346
20121201|2012-10-21 20:30,22,3.636,3.6425,3.635,3.6395,641
20121201|2012-10-21 21:00,22,3.6395,3.6415,3.6365,3.6375,248
20121201|2012-10-21 21:30,22,3.638,3.65,3.6375,3.646,928
20121201|2012-10-21 22:00,22,3.646,3.649,3.644,3.645,256
20121201|2012-10-21 22:30,22,3.6445,3.647,3.643,3.643,159
20121201|2012-10-21 23:00,22,3.6435,3.6485,3.643,3.646,263
20121201|2012-10-21 23:30,22,3.6465,3.6495,3.646,3.647,338
20121201|2012-10-22 00:00,22,3.648,3.65,3.6445,3.649,346
20121201|2012-10-22 00:30,22,3.6495,3.6525,3.647,3.648,937
20121201|2012-10-22 01:00,22,3.648,3.652,3.645,3.646,996
20121201|2012-10-22 01:30,22,3.6455,3.6485,3.645,3.647,434
20121201|2012-10-22 02:00,22,3.6475,3.648,3.6345,3.6425,1208
20121201|2012-10-22 02:30,22,3.6425,3.6425,3.6315,3.633,1192
20121201|2012-10-22 03:00,22,3.6335,3.6345,3.6265,3.6335,1060
20121201|2012-10-22 03:30,22,3.6335,3.646,3.6325,3.644,848
20121201|2012-10-22 04:00,22,3.644,3.6475,3.644,3.6455,452
20121201|2012-10-22 04:30,22,3.646,3.647,3.638,3.6415,652
20121201|2012-10-22 05:00,22,3.6415,3.6475,3.6405,3.6415,384
20121201|2012-10-22 05:30,22,3.642,3.6425,3.6375,3.6405,303
20121201|2012-10-22 06:00,22,3.6405,3.6455,3.6385,3.642,506
20121201|2012-10-22 06:30,22,3.6425,3.645,3.634,3.6345,980
20121201|2012-10-22 07:00,22,3.635,3.6425,3.6335,3.639,1574
20121201|2012-10-22 07:30,22,3.639,3.639,3.6285,3.633,1439
20121201|2012-10-22 08:00,22,3.6335,3.635,3.62,3.626,1791
20121201|2012-10-22 08:30,22,3.626,3.633,3.62,3.628,2426
20121201|2012-10-22 09:00,22,3.628,3.636,3.6215,3.626,2071
20121201|2012-10-22 09:30,22,3.627,3.6275,3.618,3.622,1834
20121201|2012-10-22 10:00,22,3.6215,3.623,3.6085,3.61,2622
20121201|2012-10-22 10:30,22,3.6105,3.6215,3.6095,3.6205,1244
20121201|2012-10-22 11:00,22,3.6205,3.6235,3.619,3.621,1162
20121201|2012-10-22 11:30,22,3.6205,3.6245,3.617,3.622,1204
20121201|2012-10-22 12:00,22,3.622,3.624,3.6115,3.6115,1206
20121201|2012-10-22 12:30,22,3.612,3.6145,3.6085,3.6135,739
20121201|2012-10-22 13:00,22,3.614,3.6165,3.6125,3.6125,336
20121201|2012-10-22 13:30,22,3.612,3.6145,3.6095,3.614,308
20121201|2012-10-22 14:00,22,3.614,3.6185,3.611,3.618,301
20121201|2012-10-22 14:30,22,3.617,3.6215,3.6145,3.621,353
20121201|2012-10-22 15:00,22,3.621,3.622,3.6125,3.622,279
20121201|2012-10-22 15:30,22,3.622,3.6225,3.6205,3.6215,64
20121201|2012-10-22 16:00,22,3.6205,3.623,3.6205,3.623,27
20121201|2012-10-22 17:00,23,3.6235,3.6275,3.622,3.6245,177
20121201|2012-10-22 17:30,23,3.6255,3.6275,3.6245,3.6275,39
20121201|2012-10-22 18:00,23,3.628,3.6345,3.6275,3.631,183
20121201|2012-10-22 18:30,23,3.63,3.631,3.6285,3.6285,145
20121201|2012-10-22 19:00,23,3.6285,3.6315,3.625,3.63,264
20121201|2012-10-22 19:30,23,3.63,3.636,3.627,3.6355,777
20121201|2012-10-22 20:00,23,3.636,3.641,3.626,3.6305,1344
20121201|2012-10-22 20:30,23,3.631,3.634,3.629,3.63,433
20121201|2012-10-22 21:00,23,3.63,3.6315,3.6275,3.629,258
20121201|2012-10-22 21:30,23,3.6295,3.634,3.6285,3.63,436
20121201|2012-10-22 22:00,23,3.63,3.6305,3.62,3.6245,725
20121201|2012-10-22 22:30,23,3.6235,3.6235,3.619,3.619,177
20121201|2012-10-22 23:00,23,3.6185,3.619,3.615,3.6155,284
20121201|2012-10-22 23:30,23,3.6155,3.6155,3.612,3.612,495
20121201|2012-10-23 00:00,23,3.6125,3.618,3.612,3.6165,359
20121201|2012-10-23 00:30,23,3.617,3.619,3.614,3.617,793
20121201|2012-10-23 01:00,23,3.617,3.6185,3.6065,3.611,1425
20121201|2012-10-23 01:30,23,3.6105,3.6105,3.6,3.6005,1560
20121201|2012-10-23 02:00,23,3.6005,3.603,3.5815,3.5815,2277
20121201|2012-10-23 02:30,23,3.5825,3.586,3.573,3.583,1915
20121201|2012-10-23 03:00,23,3.5825,3.5915,3.5795,3.589,867
20121201|2012-10-23 03:30,23,3.5895,3.5925,3.5855,3.5895,680
20121201|2012-10-23 04:00,23,3.5895,3.5895,3.5805,3.5835,763
20121201|2012-10-23 04:30,23,3.5825,3.5845,3.58,3.583,812
20121201|2012-10-23 05:00,23,3.5835,3.5845,3.579,3.581,620
20121201|2012-10-23 05:30,23,3.58,3.5805,3.572,3.577,1562
20121201|2012-10-23 06:00,23,3.577,3.58,3.571,3.5735,1418
20121201|2012-10-23 06:30,23,3.5735,3.579,3.5725,3.575,1013
20121201|2012-10-23 07:00,23,3.575,3.576,3.565,3.575,2460
20121201|2012-10-23 07:30,23,3.5745,3.575,3.5605,3.563,3113
20121201|2012-10-23 08:00,23,3.5625,3.571,3.562,3.566,1653
20121201|2012-10-23 08:30,23,3.567,3.567,3.5565,3.561,2669
20121201|2012-10-23 09:00,23,3.561,3.566,3.554,3.5565,2609
20121201|2012-10-23 09:30,23,3.5565,3.558,3.548,3.5565,2856
20121201|2012-10-23 10:00,23,3.556,3.5625,3.553,3.5595,2579
20121201|2012-10-23 10:30,23,3.5595,3.566,3.557,3.565,1689
20121201|2012-10-23 11:00,23,3.5655,3.571,3.563,3.568,1193
20121201|2012-10-23 11:30,23,3.568,3.5735,3.567,3.5705,1988
20121201|2012-10-23 12:00,23,3.571,3.5725,3.567,3.569,1393
20121201|2012-10-23 12:30,23,3.569,3.5705,3.5655,3.5685,474
20121201|2012-10-23 13:00,23,3.569,3.5705,3.5655,3.5675,295
20121201|2012-10-23 13:30,23,3.567,3.5715,3.565,3.5715,381
20121201|2012-10-23 14:00,23,3.5715,3.575,3.57,3.571,294
20121201|2012-10-23 14:30,23,3.571,3.573,3.568,3.572,283
20121201|2012-10-23 15:00,23,3.5725,3.574,3.568,3.5705,190
20121201|2012-10-23 15:30,23,3.569,3.5735,3.568,3.5735,90
20121201|2012-10-23 16:00,23,3.5735,3.574,3.571,3.571,64
20121201|2012-10-23 17:00,24,3.572,3.5765,3.5715,3.5765,67
20121201|2012-10-23 17:30,24,3.5765,3.5765,3.574,3.574,40
20121201|2012-10-23 18:00,24,3.574,3.5775,3.5735,3.5765,120
20121201|2012-10-23 18:30,24,3.577,3.5785,3.575,3.5785,272
20121201|2012-10-23 19:00,24,3.5785,3.5785,3.5735,3.5745,333
20121201|2012-10-23 19:30,24,3.575,3.582,3.571,3.5795,742
20121201|2012-10-23 20:00,24,3.58,3.59,3.58,3.585,2058
20121201|2012-10-23 20:30,24,3.5845,3.595,3.579,3.589,1503
20121201|2012-10-23 21:00,24,3.5895,3.592,3.5875,3.5875,460
20121201|2012-10-23 21:30,24,3.587,3.59,3.58,3.584,716
20121201|2012-10-23 22:00,24,3.5845,3.59,3.5825,3.5865,1147
20121201|2012-10-23 22:30,24,3.5855,3.5875,3.5845,3.586,125
20121201|2012-10-23 23:00,24,3.5865,3.587,3.5845,3.586,119
20121201|2012-10-23 23:30,24,3.586,3.587,3.5845,3.5855,231
20121201|2012-10-24 00:00,24,3.5855,3.586,3.582,3.5825,298
20121201|2012-10-24 00:30,24,3.5825,3.586,3.5785,3.5825,589
20121201|2012-10-24 01:00,24,3.583,3.585,3.5755,3.582,1058
20121201|2012-10-24 01:30,24,3.583,3.5975,3.5815,3.595,1638
20121201|2012-10-24 02:00,24,3.595,3.597,3.5895,3.59,1059
20121201|2012-10-24 02:30,24,3.591,3.591,3.5815,3.585,725
20121201|2012-10-24 03:00,24,3.585,3.585,3.5725,3.5805,1168
20121201|2012-10-24 03:30,24,3.581,3.5855,3.577,3.58,818
20121201|2012-10-24 04:00,24,3.5805,3.582,3.574,3.575,482
20121201|2012-10-24 04:30,24,3.5755,3.58,3.5745,3.5795,465
20121201|2012-10-24 05:00,24,3.578,3.581,3.576,3.578,550
20121201|2012-10-24 05:30,24,3.5785,3.5795,3.5715,3.5715,609
20121201|2012-10-24 06:00,24,3.572,3.5735,3.5655,3.57,1228
20121201|2012-10-24 06:30,24,3.57,3.5765,3.5665,3.5765,1350
20121201|2012-10-24 07:00,24,3.5755,3.5805,3.5725,3.5775,1589
20121201|2012-10-24 07:30,24,3.5775,3.578,3.566,3.567,1229
20121201|2012-10-24 08:00,24,3.5675,3.5725,3.5675,3.569,1342
20121201|2012-10-24 08:30,24,3.5695,3.5755,3.557,3.562,2638
20121201|2012-10-24 09:00,24,3.562,3.5625,3.551,3.552,2099
20121201|2012-10-24 09:30,24,3.5515,3.562,3.5475,3.5605,2073
20121201|2012-10-24 10:00,24,3.5605,3.568,3.5595,3.5615,1759
20121201|2012-10-24 10:30,24,3.5615,3.5615,3.5515,3.556,1697
20121201|2012-10-24 11:00,24,3.5555,3.5645,3.5535,3.563,1114
20121201|2012-10-24 11:30,24,3.5635,3.569,3.561,3.568,1505
20121201|2012-10-24 12:00,24,3.568,3.573,3.5665,3.5715,1207
20121201|2012-10-24 12:30,24,3.571,3.5745,3.569,3.5725,727
20121201|2012-10-24 13:00,24,3.5725,3.5785,3.5655,3.5785,1016
20121201|2012-10-24 13:30,24,3.5775,3.5775,3.5705,3.575,317
20121201|2012-10-24 14:00,24,3.5745,3.5755,3.568,3.5725,352
20121201|2012-10-24 14:30,24,3.572,3.5735,3.568,3.5705,189
20121201|2012-10-24 15:00,24,3.5715,3.576,3.5705,3.574,146
20121201|2012-10-24 15:30,24,3.575,3.5765,3.574,3.5755,103
20121201|2012-10-24 16:00,24,3.574,3.5755,3.573,3.5745,22
20121201|2012-10-24 17:00,25,3.5745,3.576,3.5725,3.576,71
20121201|2012-10-24 17:30,25,3.5745,3.576,3.573,3.576,70
20121201|2012-10-24 18:00,25,3.5755,3.5785,3.574,3.5785,86
20121201|2012-10-24 18:30,25,3.578,3.58,3.575,3.5765,67
20121201|2012-10-24 19:00,25,3.5775,3.583,3.5765,3.5815,446
20121201|2012-10-24 19:30,25,3.5815,3.586,3.581,3.586,508
20121201|2012-10-24 20:00,25,3.586,3.5905,3.584,3.588,1582
20121201|2012-10-24 20:30,25,3.5875,3.588,3.5825,3.584,553
20121201|2012-10-24 21:00,25,3.583,3.5865,3.58,3.5865,447
20121201|2012-10-24 21:30,25,3.587,3.5875,3.5765,3.5795,1403
20121201|2012-10-24 22:00,25,3.5795,3.5805,3.5725,3.5735,563
20121201|2012-10-24 22:30,25,3.5735,3.575,3.571,3.573,383
20121201|2012-10-24 23:00,25,3.5725,3.5765,3.572,3.5745,304
20121201|2012-10-24 23:30,25,3.574,3.577,3.573,3.576,208
20121201|2012-10-25 00:00,25,3.5765,3.577,3.574,3.575,259
20121201|2012-10-25 00:30,25,3.5755,3.5815,3.574,3.579,1277
20121201|2012-10-25 01:00,25,3.579,3.5875,3.5785,3.5835,1246
20121201|2012-10-25 01:30,25,3.584,3.5855,3.576,3.576,853
20121201|2012-10-25 02:00,25,3.576,3.582,3.573,3.5765,1217
20121201|2012-10-25 02:30,25,3.577,3.5835,3.574,3.577,948
20121201|2012-10-25 03:00,25,3.5775,3.5805,3.574,3.58,897
20121201|2012-10-25 03:30,25,3.581,3.586,3.58,3.58,699
20121201|2012-10-25 04:00,25,3.58,3.582,3.574,3.577,575
20121201|2012-10-25 04:30,25,3.5775,3.5785,3.575,3.575,229
20121201|2012-10-25 05:00,25,3.575,3.5755,3.56,3.566,1330
20121201|2012-10-25 05:30,25,3.566,3.5665,3.5605,3.565,658
20121201|2012-10-25 06:00,25,3.5655,3.567,3.5605,3.566,521
20121201|2012-10-25 06:30,25,3.5665,3.5725,3.565,3.5685,1198
20121201|2012-10-25 07:00,25,3.569,3.578,3.5685,3.576,1769
20121201|2012-10-25 07:30,25,3.577,3.5795,3.5685,3.5725,1251
20121201|2012-10-25 08:00,25,3.573,3.578,3.569,3.577,1170
20121201|2012-10-25 08:30,25,3.577,3.581,3.572,3.575,1948
20121201|2012-10-25 09:00,25,3.574,3.577,3.57,3.5725,1371
20121201|2012-10-25 09:30,25,3.572,3.572,3.5585,3.563,2164
20121201|2012-10-25 10:00,25,3.5625,3.5635,3.553,3.555,2114
20121201|2012-10-25 10:30,25,3.555,3.5565,3.538,3.552,4868
20121201|2012-10-25 11:00,25,3.5525,3.5585,3.5495,3.5575,1234
20121201|2012-10-25 11:30,25,3.5575,3.5605,3.55,3.5505,2487
20121201|2012-10-25 12:00,25,3.5505,3.554,3.549,3.554,996
20121201|2012-10-25 12:30,25,3.554,3.5565,3.5525,3.5555,625
20121201|2012-10-25 13:00,25,3.556,3.5565,3.553,3.5555,229
20121201|2012-10-25 13:30,25,3.555,3.559,3.555,3.555,197
20121201|2012-10-25 14:00,25,3.555,3.558,3.5535,3.5565,277
20121201|2012-10-25 14:30,25,3.5565,3.5605,3.556,3.559,282
20121201|2012-10-25 15:00,25,3.559,3.56,3.555,3.56,142
20121201|2012-10-25 15:30,25,3.56,3.56,3.55,3.5555,393
20121201|2012-10-25 16:00,25,3.5575,3.5575,3.555,3.5565,29
20121201|2012-10-25 17:00,26,3.5555,3.5645,3.5555,3.5645,129
20121201|2012-10-25 17:30,26,3.564,3.565,3.562,3.563,65
20121201|2012-10-25 18:00,26,3.5625,3.5635,3.558,3.56,78
20121201|2012-10-25 18:30,26,3.559,3.563,3.559,3.5625,69
20121201|2012-10-25 19:00,26,3.562,3.562,3.556,3.5575,231
20121201|2012-10-25 19:30,26,3.5575,3.5595,3.55,3.5575,679
20121201|2012-10-25 20:00,26,3.558,3.563,3.551,3.5625,1761
20121201|2012-10-25 20:30,26,3.5625,3.566,3.559,3.565,485
20121201|2012-10-25 21:00,26,3.565,3.567,3.561,3.562,373
20121201|2012-10-25 21:30,26,3.562,3.5685,3.5605,3.5655,709
20121201|2012-10-25 22:00,26,3.565,3.5675,3.556,3.559,1033
20121201|2012-10-25 22:30,26,3.5585,3.5585,3.5455,3.547,595
20121201|2012-10-25 23:00,26,3.547,3.55,3.5425,3.55,401
20121201|2012-10-25 23:30,26,3.5495,3.5515,3.545,3.5475,354
20121201|2012-10-26 00:00,26,3.547,3.547,3.541,3.5465,626
20121201|2012-10-26 00:30,26,3.547,3.5495,3.541,3.5415,1305
20121201|2012-10-26 01:00,26,3.541,3.544,3.536,3.543,1536
20121201|2012-10-26 01:30,26,3.543,3.544,3.5355,3.5355,1081
20121201|2012-10-26 02:00,26,3.5355,3.5385,3.524,3.5275,2189
20121201|2012-10-26 02:30,26,3.527,3.534,3.5245,3.5315,1198
20121201|2012-10-26 03:00,26,3.5325,3.5325,3.5275,3.531,517
20121201|2012-10-26 03:30,26,3.5305,3.5325,3.5265,3.531,403
20121201|2012-10-26 04:00,26,3.5315,3.536,3.531,3.534,492
20121201|2012-10-26 04:30,26,3.534,3.5355,3.531,3.5325,278
20121201|2012-10-26 05:00,26,3.5315,3.532,3.523,3.524,573
20121201|2012-10-26 05:30,26,3.5245,3.53,3.523,3.5295,577
20121201|2012-10-26 06:00,26,3.529,3.534,3.5285,3.53,517
20121201|2012-10-26 06:30,26,3.5305,3.5315,3.5245,3.531,1106
20121201|2012-10-26 07:00,26,3.5305,3.539,3.5295,3.539,1842
20121201|2012-10-26 07:30,26,3.539,3.5655,3.539,3.5605,5351
20121201|2012-10-26 08:00,26,3.5605,3.5685,3.558,3.5585,3145
20121201|2012-10-26 08:30,26,3.559,3.566,3.5535,3.5535,2478
20121201|2012-10-26 09:00,26,3.554,3.565,3.551,3.554,2354
20121201|2012-10-26 09:30,26,3.554,3.5575,3.548,3.5505,1829
20121201|2012-10-26 10:00,26,3.5505,3.553,3.5455,3.548,1595
20121201|2012-10-26 10:30,26,3.547,3.554,3.5455,3.5515,1182
20121201|2012-10-26 11:00,26,3.551,3.5525,3.547,3.5505,928
20121201|2012-10-26 11:30,26,3.5505,3.551,3.5475,3.549,1207
20121201|2012-10-26 12:00,26,3.549,3.5515,3.547,3.5495,528
20121201|2012-10-26 12:30,26,3.55,3.5575,3.549,3.5545,791
20121201|2012-10-26 13:00,26,3.555,3.557,3.554,3.5565,302
20121201|2012-10-26 13:30,26,3.5565,3.561,3.5555,3.557,251
20121201|2012-10-26 14:00,26,3.5555,3.561,3.5555,3.558,104
20121201|2012-10-26 14:30,26,3.5585,3.56,3.554,3.555,151
20121201|2012-10-26 15:00,26,3.556,3.5595,3.554,3.559,70
20121201|2012-10-26 15:30,26,3.559,3.56,3.5565,3.559,52
20121201|2012-10-26 16:00,26,3.559,3.56,3.557,3.56,40
20121201|2012-10-28 17:00,29,3.561,3.5625,3.5555,3.5565,104
20121201|2012-10-28 17:30,29,3.555,3.5565,3.549,3.549,118
20121201|2012-10-28 18:00,29,3.55,3.55,3.5405,3.5415,151
20121201|2012-10-28 18:30,29,3.5425,3.5505,3.5425,3.55,117
20121201|2012-10-28 19:00,29,3.5505,3.5605,3.5495,3.5525,262
20121201|2012-10-28 19:30,29,3.553,3.557,3.5505,3.552,118
20121201|2012-10-28 20:00,29,3.553,3.559,3.549,3.55,925
20121201|2012-10-28 20:30,29,3.55,3.556,3.5465,3.554,552
20121201|2012-10-28 21:00,29,3.554,3.5605,3.554,3.557,505
20121201|2012-10-28 21:30,29,3.557,3.5615,3.5555,3.56,677
20121201|2012-10-28 22:00,29,3.5595,3.56,3.549,3.554,525
20121201|2012-10-28 22:30,29,3.5535,3.5555,3.553,3.554,68
20121201|2012-10-28 23:00,29,3.553,3.555,3.552,3.5545,37
20121201|2012-10-28 23:30,29,3.555,3.5575,3.5545,3.556,114
20121201|2012-10-29 00:00,29,3.5555,3.5565,3.5495,3.5515,200
20121201|2012-10-29 00:30,29,3.551,3.5515,3.5445,3.5475,601
20121201|2012-10-29 01:00,29,3.5475,3.5515,3.5405,3.5405,533
20121201|2012-10-29 01:30,29,3.5405,3.545,3.5405,3.543,306
20121201|2012-10-29 02:00,29,3.542,3.542,3.5285,3.529,803
20121201|2012-10-29 02:30,29,3.5285,3.5315,3.527,3.528,560
20121201|2012-10-29 03:00,29,3.527,3.53,3.5185,3.523,1093
20121201|2012-10-29 03:30,29,3.5225,3.528,3.5215,3.526,567
20121201|2012-10-29 04:00,29,3.526,3.5275,3.518,3.521,1092
20121201|2012-10-29 04:30,29,3.5215,3.5215,3.508,3.5105,1295
20121201|2012-10-29 05:00,29,3.51,3.5125,3.5075,3.511,644
20121201|2012-10-29 05:30,29,3.5115,3.5125,3.5055,3.51,602
20121201|2012-10-29 06:00,29,3.511,3.511,3.503,3.5035,777
20121201|2012-10-29 06:30,29,3.5035,3.507,3.498,3.4985,1090
20121201|2012-10-29 07:00,29,3.498,3.502,3.494,3.502,2289
20121201|2012-10-29 07:30,29,3.501,3.5075,3.496,3.507,2398
20121201|2012-10-29 08:00,29,3.5075,3.5175,3.5035,3.512,1523
20121201|2012-10-29 08:30,29,3.512,3.5175,3.51,3.516,729
20121201|2012-10-29 09:00,29,3.5155,3.516,3.505,3.5085,800
20121201|2012-10-29 09:30,29,3.508,3.51,3.496,3.4965,1107
20121201|2012-10-29 10:00,29,3.497,3.5025,3.496,3.4985,786
20121201|2012-10-29 10:30,29,3.4985,3.4995,3.482,3.483,2087
20121201|2012-10-29 11:00,29,3.4835,3.491,3.482,3.487,971
20121201|2012-10-29 11:30,29,3.488,3.4955,3.486,3.495,1170
20121201|2012-10-29 12:00,29,3.495,3.5075,3.4935,3.501,815
20121201|2012-10-29 12:30,29,3.502,3.5025,3.499,3.502,297
20121201|2012-10-29 13:00,29,3.502,3.506,3.5015,3.503,167
20121201|2012-10-29 13:30,29,3.505,3.507,3.5035,3.507,62
20121201|2012-10-29 14:00,29,3.5065,3.507,3.5035,3.5065,72
20121201|2012-10-29 14:30,29,3.5065,3.508,3.5025,3.5045,103
20121201|2012-10-29 15:00,29,3.5045,3.508,3.5045,3.5055,28
20121201|2012-10-29 15:30,29,3.507,3.5095,3.5065,3.5085,60
20121201|2012-10-29 16:00,29,3.5085,3.5085,3.5075,3.508,14
20121201|2012-10-29 17:00,30,3.509,3.509,3.4995,3.4995,238
20121201|2012-10-29 17:30,30,3.4995,3.5,3.4965,3.498,152
20121201|2012-10-29 18:00,30,3.5,3.501,3.4915,3.492,197
20121201|2012-10-29 18:30,30,3.4915,3.5,3.4915,3.5,162
20121201|2012-10-29 19:00,30,3.4995,3.5045,3.499,3.504,87
20121201|2012-10-29 19:30,30,3.504,3.51,3.503,3.5085,180
20121201|2012-10-29 20:00,30,3.509,3.5165,3.5085,3.5125,1101
20121201|2012-10-29 20:30,30,3.5125,3.5135,3.509,3.51,561
20121201|2012-10-29 21:00,30,3.509,3.5115,3.506,3.5115,317
20121201|2012-10-29 21:30,30,3.5105,3.521,3.51,3.5115,726
20121201|2012-10-29 22:00,30,3.512,3.516,3.51,3.5125,459
20121201|2012-10-29 22:30,30,3.5125,3.514,3.5035,3.5055,552
20121201|2012-10-29 23:00,30,3.506,3.507,3.505,3.505,107
20121201|2012-10-29 23:30,30,3.5055,3.5065,3.5035,3.505,220
20121201|2012-10-30 00:00,30,3.505,3.5085,3.5045,3.506,272
20121201|2012-10-30 00:30,30,3.506,3.509,3.505,3.5055,760
20121201|2012-10-30 01:00,30,3.5055,3.509,3.504,3.5075,404
20121201|2012-10-30 01:30,30,3.508,3.5145,3.5075,3.5115,771
20121201|2012-10-30 02:00,30,3.5115,3.519,3.5075,3.51,636
20121201|2012-10-30 02:30,30,3.51,3.5105,3.4995,3.502,671
20121201|2012-10-30 03:00,30,3.5025,3.5195,3.502,3.513,1135
20121201|2012-10-30 03:30,30,3.5135,3.516,3.51,3.5125,407
20121201|2012-10-30 04:00,30,3.512,3.514,3.509,3.5115,340
20121201|2012-10-30 04:30,30,3.512,3.518,3.508,3.5175,341
20121201|2012-10-30 05:00,30,3.518,3.5195,3.515,3.5185,671
20121201|2012-10-30 05:30,30,3.518,3.53,3.5175,3.5255,1131
20121201|2012-10-30 06:00,30,3.5255,3.5325,3.5255,3.528,731
20121201|2012-10-30 06:30,30,3.5275,3.5285,3.522,3.522,572
20121201|2012-10-30 07:00,30,3.522,3.522,3.513,3.5145,1232
20121201|2012-10-30 07:30,30,3.514,3.5215,3.5115,3.516,1911
20121201|2012-10-30 08:00,30,3.5155,3.5155,3.506,3.5095,1563
20121201|2012-10-30 08:30,30,3.5095,3.515,3.5045,3.5115,960
20121201|2012-10-30 09:00,30,3.512,3.515,3.508,3.5095,550
20121201|2012-10-30 09:30,30,3.5095,3.51,3.5055,3.5075,655
20121201|2012-10-30 10:00,30,3.5075,3.5175,3.5035,3.5145,830
20121201|2012-10-30 10:30,30,3.514,3.514,3.5085,3.51,420
20121201|2012-10-30 11:00,30,3.51,3.514,3.5075,3.5135,369
20121201|2012-10-30 11:30,30,3.513,3.5135,3.5035,3.5065,1333
20121201|2012-10-30 12:00,30,3.5065,3.509,3.505,3.5085,473
20121201|2012-10-30 12:30,30,3.508,3.5095,3.506,3.509,222
20121201|2012-10-30 13:00,30,3.509,3.511,3.508,3.511,71
20121201|2012-10-30 13:30,30,3.51,3.513,3.5095,3.512,113
20121201|2012-10-30 14:00,30,3.5115,3.5115,3.509,3.509,52
20121201|2012-10-30 14:30,30,3.509,3.5115,3.5085,3.5085,72
20121201|2012-10-30 15:00,30,3.51,3.51,3.508,3.5085,24
20121201|2012-10-30 15:30,30,3.5085,3.509,3.5075,3.5075,15
20121201|2012-10-30 16:00,30,3.507,3.5125,3.507,3.5075,53
20121201|2012-10-30 17:00,31,3.5085,3.512,3.504,3.511,64
20121201|2012-10-30 17:30,31,3.5115,3.514,3.51,3.514,53
20121201|2012-10-30 18:00,31,3.514,3.514,3.511,3.511,17
20121201|2012-10-30 18:30,31,3.5125,3.5155,3.5115,3.5145,53
20121201|2012-10-30 19:00,31,3.5135,3.516,3.509,3.511,91
20121201|2012-10-30 19:30,31,3.512,3.5175,3.51,3.5135,187
20121201|2012-10-30 20:00,31,3.513,3.5245,3.5125,3.5235,1177
20121201|2012-10-30 20:30,31,3.523,3.5265,3.5195,3.523,641
20121201|2012-10-30 21:00,31,3.5235,3.527,3.5225,3.525,490
20121201|2012-10-30 21:30,31,3.5255,3.535,3.525,3.535,880
20121201|2012-10-30 22:00,31,3.535,3.54,3.5325,3.535,1585
20121201|2012-10-30 22:30,31,3.5345,3.535,3.5325,3.5325,179
20121201|2012-10-30 23:00,31,3.5325,3.5325,3.53,3.531,336
20121201|2012-10-30 23:30,31,3.5315,3.533,3.5295,3.532,355
20121201|2012-10-31 00:00,31,3.5325,3.535,3.531,3.5315,125
20121201|2012-10-31 00:30,31,3.532,3.5395,3.5305,3.531,746
20121201|2012-10-31 01:00,31,3.531,3.536,3.527,3.534,674
20121201|2012-10-31 01:30,31,3.5335,3.536,3.53,3.5355,549
20121201|2012-10-31 02:00,31,3.5355,3.544,3.533,3.5435,844
20121201|2012-10-31 02:30,31,3.544,3.5495,3.5425,3.543,914
20121201|2012-10-31 03:00,31,3.5435,3.555,3.5435,3.5495,1420
20121201|2012-10-31 03:30,31,3.55,3.552,3.5435,3.5455,570
20121201|2012-10-31 04:00,31,3.5455,3.548,3.542,3.547,586
20121201|2012-10-31 04:30,31,3.547,3.55,3.5455,3.548,535
20121201|2012-10-31 05:00,31,3.548,3.549,3.542,3.542,633
20121201|2012-10-31 05:30,31,3.542,3.5475,3.5385,3.544,1198
20121201|2012-10-31 06:00,31,3.5445,3.5485,3.542,3.547,562
20121201|2012-10-31 06:30,31,3.547,3.548,3.5455,3.546,368
20121201|2012-10-31 07:00,31,3.5465,3.551,3.54,3.547,1562
20121201|2012-10-31 07:30,31,3.5475,3.5595,3.545,3.548,2647
20121201|2012-10-31 08:00,31,3.5475,3.548,3.5365,3.5375,1843
20121201|2012-10-31 08:30,31,3.538,3.542,3.5335,3.535,1941
20121201|2012-10-31 09:00,31,3.535,3.537,3.528,3.5355,2144
20121201|2012-10-31 09:30,31,3.535,3.536,3.5215,3.5265,2662
20121201|2012-10-31 10:00,31,3.5265,3.54,3.5205,3.5365,2869
20121201|2012-10-31 10:30,31,3.537,3.541,3.522,3.5235,1621
20121201|2012-10-31 11:00,31,3.524,3.5255,3.517,3.519,2352
20121201|2012-10-31 11:30,31,3.519,3.522,3.5145,3.5165,3664
20121201|2012-10-31 12:00,31,3.5165,3.5175,3.51,3.511,1792
20121201|2012-10-31 12:30,31,3.511,3.5145,3.508,3.512,1234
20121201|2012-10-31 13:00,31,3.512,3.5175,3.511,3.515,417
20121201|2012-10-31 13:30,31,3.5155,3.517,3.5135,3.5145,278
20121201|2012-10-31 14:00,31,3.5145,3.5235,3.513,3.523,407
20121201|2012-10-31 14:30,31,3.5215,3.523,3.52,3.521,232
20121201|2012-10-31 15:00,31,3.5225,3.5225,3.5145,3.515,182
20121201|2012-10-31 15:30,31,3.516,3.5175,3.5145,3.5155,31
20121201|2012-10-31 16:00,31,3.517,3.518,3.512,3.512,51
20121201|2012-10-31 17:00,1,3.5135,3.518,3.512,3.516,94
20121201|2012-10-31 17:30,1,3.516,3.519,3.516,3.5175,48
20121201|2012-10-31 18:00,1,3.518,3.52,3.517,3.517,129
20121201|2012-10-31 18:30,1,3.5165,3.5195,3.515,3.519,110
20121201|2012-10-31 19:00,1,3.5195,3.522,3.5195,3.521,152
20121201|2012-10-31 19:30,1,3.52,3.527,3.519,3.524,551
20121201|2012-10-31 20:00,1,3.5235,3.5255,3.5185,3.525,942
20121201|2012-10-31 20:30,1,3.5245,3.5315,3.5245,3.528,1031
20121201|2012-10-31 21:00,1,3.528,3.532,3.526,3.5295,443
20121201|2012-10-31 21:30,1,3.5295,3.5325,3.5285,3.5325,293
20121201|2012-10-31 22:00,1,3.533,3.538,3.533,3.535,627
20121201|2012-10-31 22:30,1,3.5345,3.5345,3.532,3.5335,76
20121201|2012-10-31 23:00,1,3.5335,3.5335,3.5305,3.531,95
20121201|2012-10-31 23:30,1,3.5305,3.537,3.5305,3.5355,262
20121201|2012-11-01 00:00,1,3.5355,3.5355,3.53,3.53,259
20121201|2012-11-01 00:30,1,3.5295,3.5455,3.5295,3.5425,1610
20121201|2012-11-01 01:00,1,3.5425,3.5475,3.5415,3.5455,681
20121201|2012-11-01 01:30,1,3.5455,3.5475,3.543,3.5445,553
20121201|2012-11-01 02:00,1,3.544,3.5445,3.537,3.5395,996
20121201|2012-11-01 02:30,1,3.539,3.548,3.535,3.5475,590
20121201|2012-11-01 03:00,1,3.5475,3.553,3.546,3.547,1152
20121201|2012-11-01 03:30,1,3.5475,3.5485,3.5425,3.5455,437
20121201|2012-11-01 04:00,1,3.546,3.5465,3.5355,3.538,646
20121201|2012-11-01 04:30,1,3.538,3.5425,3.536,3.541,598
20121201|2012-11-01 05:00,1,3.541,3.554,3.5395,3.5525,915
20121201|2012-11-01 05:30,1,3.5525,3.554,3.5485,3.5495,660
20121201|2012-11-01 06:00,1,3.55,3.554,3.547,3.5515,704
20121201|2012-11-01 06:30,1,3.5515,3.56,3.549,3.559,1257
20121201|2012-11-01 07:00,1,3.559,3.56,3.5425,3.5465,2327
20121201|2012-11-01 07:30,1,3.5465,3.5505,3.5425,3.5425,1385
20121201|2012-11-01 08:00,1,3.543,3.549,3.5355,3.545,2055
20121201|2012-11-01 08:30,1,3.545,3.5515,3.5405,3.5505,1322
20121201|2012-11-01 09:00,1,3.5505,3.569,3.5505,3.562,3861
20121201|2012-11-01 09:30,1,3.5615,3.5625,3.552,3.554,1635
20121201|2012-11-01 10:00,1,3.555,3.5615,3.55,3.553,1562
20121201|2012-11-01 10:30,1,3.553,3.554,3.545,3.5465,1509
20121201|2012-11-01 11:00,1,3.5465,3.552,3.5455,3.5515,930
20121201|2012-11-01 11:30,1,3.552,3.557,3.549,3.5525,3179
20121201|2012-11-01 12:00,1,3.5525,3.553,3.548,3.5515,957
20121201|2012-11-01 12:30,1,3.551,3.556,3.551,3.5545,571
20121201|2012-11-01 13:00,1,3.554,3.555,3.5515,3.554,213
20121201|2012-11-01 13:30,1,3.554,3.5545,3.5525,3.554,249
20121201|2012-11-01 14:00,1,3.553,3.5555,3.5525,3.5525,208
20121201|2012-11-01 14:30,1,3.553,3.553,3.5515,3.552,319
20121201|2012-11-01 15:00,1,3.5515,3.554,3.5515,3.553,66
20121201|2012-11-01 15:30,1,3.554,3.5545,3.552,3.552,97
20121201|2012-11-01 16:00,1,3.5515,3.553,3.5515,3.5515,37
20121201|2012-11-01 17:00,2,3.5515,3.556,3.5505,3.5555,118
20121201|2012-11-01 17:30,2,3.5545,3.558,3.553,3.556,61
20121201|2012-11-01 18:00,2,3.556,3.5565,3.555,3.556,10
20121201|2012-11-01 18:30,2,3.5545,3.5575,3.554,3.557,52
20121201|2012-11-01 19:00,2,3.5565,3.557,3.552,3.5545,116
20121201|2012-11-01 19:30,2,3.5525,3.5575,3.5515,3.5515,250
20121201|2012-11-01 20:00,2,3.5515,3.555,3.545,3.5465,1220
20121201|2012-11-01 20:30,2,3.5465,3.547,3.5335,3.535,1231
20121201|2012-11-01 21:00,2,3.5345,3.5415,3.533,3.5415,560
20121201|2012-11-01 21:30,2,3.5415,3.5415,3.533,3.536,484
20121201|2012-11-01 22:00,2,3.5355,3.54,3.533,3.537,284
20121201|2012-11-01 22:30,2,3.5365,3.539,3.5365,3.538,118
20121201|2012-11-01 23:00,2,3.538,3.541,3.5365,3.54,110
20121201|2012-11-01 23:30,2,3.5395,3.5405,3.535,3.536,482
20121201|2012-11-02 00:00,2,3.535,3.5375,3.535,3.5355,206
20121201|2012-11-02 00:30,2,3.535,3.535,3.5265,3.532,1331
20121201|2012-11-02 01:00,2,3.532,3.533,3.528,3.528,701
20121201|2012-11-02 01:30,2,3.528,3.535,3.528,3.529,765
20121201|2012-11-02 02:00,2,3.529,3.535,3.528,3.531,696
20121201|2012-11-02 02:30,2,3.531,3.5365,3.5295,3.536,358
20121201|2012-11-02 03:00,2,3.5355,3.536,3.5275,3.5295,620
20121201|2012-11-02 03:30,2,3.5305,3.533,3.5195,3.52,1182
20121201|2012-11-02 04:00,2,3.52,3.5245,3.5165,3.5225,761
20121201|2012-11-02 04:30,2,3.5225,3.524,3.5205,3.5225,493
20121201|2012-11-02 05:00,2,3.5225,3.529,3.5215,3.526,639
20121201|2012-11-02 05:30,2,3.5255,3.531,3.525,3.5295,352
20121201|2012-11-02 06:00,2,3.53,3.5305,3.5265,3.529,589
20121201|2012-11-02 06:30,2,3.5285,3.5315,3.527,3.528,678
20121201|2012-11-02 07:00,2,3.5285,3.5335,3.526,3.5305,1055
20121201|2012-11-02 07:30,2,3.53,3.5465,3.5125,3.525,6696
20121201|2012-11-02 08:00,2,3.525,3.527,3.518,3.521,1912
20121201|2012-11-02 08:30,2,3.5215,3.5225,3.5065,3.511,3007
20121201|2012-11-02 09:00,2,3.51,3.5105,3.4965,3.499,3448
20121201|2012-11-02 09:30,2,3.4985,3.5035,3.49,3.502,3358
20121201|2012-11-02 10:00,2,3.5015,3.505,3.498,3.5005,1387
20121201|2012-11-02 10:30,2,3.5,3.501,3.4875,3.4965,2487
20121201|2012-11-02 11:00,2,3.4965,3.497,3.486,3.49,1328
20121201|2012-11-02 11:30,2,3.49,3.4905,3.479,3.4815,2445
20121201|2012-11-02 12:00,2,3.482,3.4825,3.4775,3.479,1440
20121201|2012-11-02 12:30,2,3.4795,3.48,3.4745,3.475,1037
20121201|2012-11-02 13:00,2,3.475,3.478,3.4725,3.4765,831
20121201|2012-11-02 13:30,2,3.477,3.481,3.475,3.481,524
20121201|2012-11-02 14:00,2,3.481,3.485,3.481,3.4835,285
20121201|2012-11-02 14:30,2,3.483,3.4855,3.4815,3.485,227
20121201|2012-11-02 15:00,2,3.4855,3.4865,3.4805,3.4805,113
20121201|2012-11-02 15:30,2,3.481,3.485,3.4785,3.483,75
20121201|2012-11-02 16:00,2,3.482,3.4835,3.4805,3.4835,67
20121201|2012-11-04 17:00,5,3.4775,3.4895,3.476,3.488,226
20121201|2012-11-04 17:30,5,3.4885,3.4925,3.488,3.4905,174
20121201|2012-11-04 18:00,5,3.491,3.4955,3.4865,3.4955,385
20121201|2012-11-04 18:30,5,3.495,3.5025,3.495,3.495,516
20121201|2012-11-04 19:00,5,3.495,3.495,3.4695,3.4755,2844
20121201|2012-11-04 19:30,5,3.475,3.4825,3.4735,3.4775,780
20121201|2012-11-04 20:00,5,3.4775,3.4825,3.4745,3.481,496
20121201|2012-11-04 20:30,5,3.482,3.483,3.469,3.469,845
20121201|2012-11-04 21:00,5,3.469,3.471,3.4625,3.463,865
20121201|2012-11-04 21:30,5,3.463,3.468,3.463,3.466,208
20121201|2012-11-04 22:00,5,3.4655,3.4695,3.464,3.4685,291
20121201|2012-11-04 22:30,5,3.4685,3.4685,3.4625,3.464,402
20121201|2012-11-04 23:00,5,3.464,3.465,3.46,3.4635,353
20121201|2012-11-04 23:30,5,3.4635,3.466,3.46,3.4635,822
20121201|2012-11-05 00:00,5,3.465,3.468,3.4635,3.4645,211
20121201|2012-11-05 00:30,5,3.4645,3.474,3.464,3.471,838
20121201|2012-11-05 01:00,5,3.4715,3.4735,3.465,3.4675,770
20121201|2012-11-05 01:30,5,3.4675,3.47,3.453,3.454,840
20121201|2012-11-05 02:00,5,3.454,3.459,3.449,3.4495,1140
20121201|2012-11-05 02:30,5,3.4495,3.4545,3.449,3.4515,700
20121201|2012-11-05 03:00,5,3.4515,3.4565,3.45,3.4555,555
20121201|2012-11-05 03:30,5,3.456,3.459,3.4515,3.454,525
20121201|2012-11-05 04:00,5,3.455,3.46,3.4485,3.458,709
20121201|2012-11-05 04:30,5,3.4575,3.463,3.457,3.4625,1008
20121201|2012-11-05 05:00,5,3.4625,3.463,3.4545,3.456,537
20121201|2012-11-05 05:30,5,3.456,3.457,3.453,3.457,375
20121201|2012-11-05 06:00,5,3.4575,3.46,3.4485,3.45,922
20121201|2012-11-05 06:30,5,3.45,3.4565,3.45,3.454,1007
20121201|2012-11-05 07:00,5,3.4545,3.4585,3.4535,3.4575,1517
20121201|2012-11-05 07:30,5,3.4575,3.46,3.4555,3.4575,838
20121201|2012-11-05 08:00,5,3.458,3.4645,3.453,3.4635,1603
20121201|2012-11-05 08:30,5,3.4635,3.4665,3.454,3.4575,2151
20121201|2012-11-05 09:00,5,3.4575,3.4595,3.4495,3.4555,2355
20121201|2012-11-05 09:30,5,3.4555,3.4745,3.4555,3.4735,3024
20121201|2012-11-05 10:00,5,3.474,3.4755,3.468,3.474,1872
20121201|2012-11-05 10:30,5,3.4735,3.475,3.4645,3.471,1367
20121201|2012-11-05 11:00,5,3.4715,3.474,3.469,3.4705,553
20121201|2012-11-05 11:30,5,3.47,3.4725,3.4685,3.4705,1144
20121201|2012-11-05 12:00,5,3.4705,3.474,3.4695,3.4725,673
20121201|2012-11-05 12:30,5,3.4725,3.4735,3.471,3.472,252
20121201|2012-11-05 13:00,5,3.472,3.48,3.472,3.477,463
20121201|2012-11-05 13:30,5,3.4765,3.48,3.476,3.477,227
20121201|2012-11-05 14:00,5,3.477,3.479,3.476,3.478,135
20121201|2012-11-05 14:30,5,3.4785,3.4815,3.478,3.48,228
20121201|2012-11-05 15:00,5,3.48,3.481,3.4785,3.481,85
20121201|2012-11-05 15:30,5,3.481,3.481,3.4725,3.477,294
20121201|2012-11-05 16:00,5,3.477,3.479,3.474,3.474,28
20121201|2012-11-05 17:00,6,3.475,3.481,3.475,3.481,98
20121201|2012-11-05 17:30,6,3.481,3.486,3.4805,3.485,209
20121201|2012-11-05 18:00,6,3.4855,3.4865,3.484,3.484,148
20121201|2012-11-05 18:30,6,3.4845,3.485,3.478,3.4785,221
20121201|2012-11-05 19:00,6,3.478,3.4795,3.47,3.476,840
20121201|2012-11-05 19:30,6,3.4755,3.487,3.4735,3.487,1158
20121201|2012-11-05 20:00,6,3.4875,3.4875,3.4785,3.479,610
20121201|2012-11-05 20:30,6,3.479,3.4825,3.477,3.481,387
20121201|2012-11-05 21:00,6,3.4815,3.4835,3.4755,3.4795,234
20121201|2012-11-05 21:30,6,3.479,3.485,3.479,3.483,240
20121201|2012-11-05 22:00,6,3.484,3.485,3.482,3.4835,109
20121201|2012-11-05 22:30,6,3.484,3.4895,3.484,3.484,465
20121201|2012-11-05 23:00,6,3.4845,3.487,3.483,3.4845,113
20121201|2012-11-05 23:30,6,3.484,3.489,3.483,3.487,461
20121201|2012-11-06 00:00,6,3.4865,3.4975,3.484,3.494,945
20121201|2012-11-06 00:30,6,3.4945,3.4945,3.4895,3.49,744
20121201|2012-11-06 01:00,6,3.49,3.49,3.483,3.4845,658
20121201|2012-11-06 01:30,6,3.4835,3.4875,3.4835,3.4835,309
20121201|2012-11-06 02:00,6,3.4835,3.486,3.4795,3.481,932
20121201|2012-11-06 02:30,6,3.4805,3.4855,3.48,3.4835,660
20121201|2012-11-06 03:00,6,3.484,3.4845,3.4785,3.4825,985
20121201|2012-11-06 03:30,6,3.4825,3.489,3.4805,3.485,817
20121201|2012-11-06 04:00,6,3.485,3.4945,3.4845,3.4895,745
20121201|2012-11-06 04:30,6,3.49,3.4935,3.4875,3.4885,421
20121201|2012-11-06 05:00,6,3.4885,3.4885,3.4825,3.4835,437
20121201|2012-11-06 05:30,6,3.4835,3.4875,3.483,3.486,348
20121201|2012-11-06 06:00,6,3.486,3.4885,3.4815,3.484,345
20121201|2012-11-06 06:30,6,3.484,3.4845,3.4795,3.484,729
20121201|2012-11-06 07:00,6,3.4835,3.485,3.4755,3.479,1498
20121201|2012-11-06 07:30,6,3.479,3.4865,3.478,3.4835,1207
20121201|2012-11-06 08:00,6,3.4835,3.4885,3.4815,3.4835,1225
20121201|2012-11-06 08:30,6,3.4835,3.4845,3.477,3.4825,1474
20121201|2012-11-06 09:00,6,3.4825,3.4865,3.4805,3.482,1057
20121201|2012-11-06 09:30,6,3.482,3.488,3.4805,3.485,878
20121201|2012-11-06 10:00,6,3.485,3.491,3.484,3.4895,685
20121201|2012-11-06 10:30,6,3.49,3.5035,3.4895,3.497,2861
20121201|2012-11-06 11:00,6,3.4975,3.514,3.4965,3.5115,3496
20121201|2012-11-06 11:30,6,3.512,3.5165,3.504,3.506,2792
20121201|2012-11-06 12:00,6,3.5055,3.508,3.503,3.506,1222
20121201|2012-11-06 12:30,6,3.5055,3.516,3.505,3.5135,950
20121201|2012-11-06 13:00,6,3.5135,3.522,3.512,3.518,761
20121201|2012-11-06 13:30,6,3.517,3.5175,3.5095,3.5115,362
20121201|2012-11-06 14:00,6,3.511,3.516,3.5085,3.514,261
20121201|2012-11-06 14:30,6,3.5145,3.517,3.512,3.5145,236
20121201|2012-11-06 15:00,6,3.5145,3.516,3.511,3.5145,128
20121201|2012-11-06 15:30,6,3.5155,3.5165,3.5145,3.516,67
20121201|2012-11-06 16:00,6,3.516,3.5185,3.516,3.5175,69
20121201|2012-11-06 17:00,7,3.516,3.5165,3.5135,3.514,171
20121201|2012-11-06 17:30,7,3.5135,3.514,3.5075,3.5075,168
20121201|2012-11-06 18:00,7,3.5075,3.5075,3.502,3.5035,311
20121201|2012-11-06 18:30,7,3.503,3.5035,3.496,3.5015,520
20121201|2012-11-06 19:00,7,3.5015,3.502,3.492,3.501,1220
20121201|2012-11-06 19:30,7,3.5015,3.504,3.499,3.5035,740
20121201|2012-11-06 20:00,7,3.503,3.506,3.5,3.501,675
20121201|2012-11-06 20:30,7,3.502,3.518,3.5,3.5145,1873
20121201|2012-11-06 21:00,7,3.5145,3.519,3.511,3.518,617
20121201|2012-11-06 21:30,7,3.5185,3.527,3.5155,3.5255,772
20121201|2012-11-06 22:00,7,3.5255,3.541,3.525,3.5345,1573
20121201|2012-11-06 22:30,7,3.535,3.5375,3.534,3.5355,557
20121201|2012-11-06 23:00,7,3.5345,3.5385,3.531,3.5315,371
20121201|2012-11-06 23:30,7,3.5315,3.5335,3.51,3.517,1884
20121201|2012-11-07 00:00,7,3.5175,3.526,3.5155,3.5255,498
20121201|2012-11-07 00:30,7,3.525,3.5395,3.5245,3.5305,1348
20121201|2012-11-07 01:00,7,3.5315,3.536,3.529,3.535,458
20121201|2012-11-07 01:30,7,3.5355,3.544,3.5255,3.5255,1044
20121201|2012-11-07 02:00,7,3.5255,3.529,3.5135,3.514,1220
20121201|2012-11-07 02:30,7,3.514,3.522,3.5135,3.5165,942
20121201|2012-11-07 03:00,7,3.5165,3.521,3.501,3.501,1098
20121201|2012-11-07 03:30,7,3.501,3.514,3.4985,3.512,1091
20121201|2012-11-07 04:00,7,3.5115,3.523,3.51,3.5185,759
20121201|2012-11-07 04:30,7,3.5185,3.5195,3.5095,3.5135,742
20121201|2012-11-07 05:00,7,3.513,3.513,3.5045,3.5075,1070
20121201|2012-11-07 05:30,7,3.507,3.507,3.5025,3.505,558
20121201|2012-11-07 06:00,7,3.505,3.505,3.482,3.483,2511
20121201|2012-11-07 06:30,7,3.483,3.483,3.471,3.476,3073
20121201|2012-11-07 07:00,7,3.4765,3.4775,3.454,3.462,4428
20121201|2012-11-07 07:30,7,3.462,3.4715,3.4575,3.466,2120
20121201|2012-11-07 08:00,7,3.465,3.4655,3.456,3.4565,1892
20121201|2012-11-07 08:30,7,3.4565,3.458,3.439,3.4405,5591
20121201|2012-11-07 09:00,7,3.4405,3.4465,3.4315,3.4395,3927
20121201|2012-11-07 09:30,7,3.439,3.4465,3.431,3.4325,3335
20121201|2012-11-07 10:00,7,3.4325,3.4425,3.432,3.441,2633
20121201|2012-11-07 10:30,7,3.441,3.4515,3.438,3.4515,2112
20121201|2012-11-07 11:00,7,3.4515,3.455,3.4485,3.4485,1995
20121201|2012-11-07 11:30,7,3.4485,3.453,3.44,3.441,2852
20121201|2012-11-07 12:00,7,3.441,3.4465,3.439,3.4465,1318
20121201|2012-11-07 12:30,7,3.4465,3.4505,3.446,3.4475,416
20121201|2012-11-07 13:00,7,3.448,3.4545,3.447,3.453,321
20121201|2012-11-07 13:30,7,3.453,3.454,3.4475,3.453,361
20121201|2012-11-07 14:00,7,3.453,3.455,3.4495,3.4545,123
20121201|2012-11-07 14:30,7,3.454,3.4555,3.452,3.452,227
20121201|2012-11-07 15:00,7,3.4525,3.455,3.45,3.45,173
20121201|2012-11-07 15:30,7,3.4495,3.4535,3.4485,3.4535,144
20121201|2012-11-07 16:00,7,3.4515,3.4545,3.4495,3.454,72
20121201|2012-11-07 17:00,8,3.455,3.456,3.451,3.451,185
20121201|2012-11-07 17:30,8,3.4515,3.4515,3.443,3.446,353
20121201|2012-11-07 18:00,8,3.446,3.447,3.442,3.4435,222
20121201|2012-11-07 18:30,8,3.4425,3.454,3.442,3.4525,452
20121201|2012-11-07 19:00,8,3.4525,3.458,3.449,3.4555,2607
20121201|2012-11-07 19:30,8,3.456,3.4595,3.4535,3.4585,952
20121201|2012-11-07 20:00,8,3.459,3.4625,3.4555,3.4585,677
20121201|2012-11-07 20:30,8,3.459,3.4635,3.453,3.4575,722
20121201|2012-11-07 21:00,8,3.4575,3.458,3.453,3.454,638
20121201|2012-11-07 21:30,8,3.454,3.455,3.449,3.451,343
20121201|2012-11-07 22:00,8,3.4505,3.4525,3.4485,3.452,217
20121201|2012-11-07 22:30,8,3.453,3.4545,3.45,3.4525,221
20121201|2012-11-07 23:00,8,3.4525,3.455,3.4505,3.4525,122
20121201|2012-11-07 23:30,8,3.4525,3.4575,3.452,3.457,516
20121201|2012-11-08 00:00,8,3.4575,3.459,3.456,3.4565,301
20121201|2012-11-08 00:30,8,3.4565,3.4605,3.4545,3.4555,614
20121201|2012-11-08 01:00,8,3.4555,3.456,3.445,3.445,976
20121201|2012-11-08 01:30,8,3.4455,3.4465,3.44,3.4415,1664
20121201|2012-11-08 02:00,8,3.441,3.4455,3.4345,3.4345,1371
20121201|2012-11-08 02:30,8,3.435,3.446,3.4345,3.444,1079
20121201|2012-11-08 03:00,8,3.444,3.449,3.44,3.441,881
20121201|2012-11-08 03:30,8,3.4415,3.443,3.4355,3.4395,752
20121201|2012-11-08 04:00,8,3.439,3.445,3.435,3.438,1003
20121201|2012-11-08 04:30,8,3.4375,3.4415,3.436,3.4415,396
20121201|2012-11-08 05:00,8,3.442,3.445,3.44,3.4435,402
20121201|2012-11-08 05:30,8,3.444,3.4465,3.443,3.446,256
20121201|2012-11-08 06:00,8,3.4465,3.453,3.444,3.4515,751
20121201|2012-11-08 06:30,8,3.451,3.4615,3.45,3.455,1311
20121201|2012-11-08 07:00,8,3.455,3.461,3.4515,3.4575,1562
20121201|2012-11-08 07:30,8,3.458,3.464,3.4535,3.464,1442
20121201|2012-11-08 08:00,8,3.464,3.4715,3.454,3.456,2537
20121201|2012-11-08 08:30,8,3.4555,3.4655,3.4555,3.46,1727
20121201|2012-11-08 09:00,8,3.46,3.461,3.4475,3.4485,1975
20121201|2012-11-08 09:30,8,3.449,3.459,3.4465,3.4505,1769
20121201|2012-11-08 10:00,8,3.451,3.4585,3.449,3.4585,1167
20121201|2012-11-08 10:30,8,3.458,3.466,3.456,3.4635,1402
20121201|2012-11-08 11:00,8,3.464,3.467,3.4615,3.464,959
20121201|2012-11-08 11:30,8,3.4635,3.4715,3.4615,3.468,2570
20121201|2012-11-08 12:00,8,3.468,3.4695,3.4625,3.4645,1095
20121201|2012-11-08 12:30,8,3.464,3.4705,3.463,3.469,711
20121201|2012-11-08 13:00,8,3.4695,3.4705,3.4665,3.4685,195
20121201|2012-11-08 13:30,8,3.4685,3.474,3.4665,3.473,344
20121201|2012-11-08 14:00,8,3.472,3.473,3.47,3.4725,159
20121201|2012-11-08 14:30,8,3.4725,3.4725,3.4695,3.47,244
20121201|2012-11-08 15:00,8,3.47,3.472,3.468,3.4685,177
20121201|2012-11-08 15:30,8,3.47,3.4705,3.468,3.469,49
20121201|2012-11-08 16:00,8,3.47,3.4705,3.465,3.465,84
20121201|2012-11-08 17:00,9,3.466,3.4695,3.464,3.466,90
20121201|2012-11-08 17:30,9,3.467,3.471,3.467,3.469,113
20121201|2012-11-08 18:00,9,3.469,3.474,3.4675,3.4675,214
20121201|2012-11-08 18:30,9,3.4685,3.469,3.4625,3.4665,228
20121201|2012-11-08 19:00,9,3.467,3.48,3.467,3.476,1207
20121201|2012-11-08 19:30,9,3.475,3.4855,3.475,3.4805,492
20121201|2012-11-08 20:00,9,3.4805,3.4855,3.48,3.483,408
20121201|2012-11-08 20:30,9,3.4835,3.4855,3.4805,3.4845,362
20121201|2012-11-08 21:00,9,3.4845,3.4915,3.484,3.4895,759
20121201|2012-11-08 21:30,9,3.489,3.4895,3.4865,3.487,132
20121201|2012-11-08 22:00,9,3.4865,3.488,3.4835,3.484,130
20121201|2012-11-08 22:30,9,3.483,3.488,3.481,3.4875,321
20121201|2012-11-08 23:00,9,3.488,3.492,3.486,3.492,400
20121201|2012-11-08 23:30,9,3.492,3.492,3.4765,3.48,1277
20121201|2012-11-09 00:00,9,3.48,3.482,3.4775,3.48,443
20121201|2012-11-09 00:30,9,3.48,3.482,3.471,3.4765,1455
20121201|2012-11-09 01:00,9,3.477,3.477,3.467,3.47,982
20121201|2012-11-09 01:30,9,3.4695,3.47,3.465,3.4655,691
20121201|2012-11-09 02:00,9,3.465,3.4675,3.456,3.4595,1048
20121201|2012-11-09 02:30,9,3.459,3.461,3.451,3.455,1038
20121201|2012-11-09 03:00,9,3.455,3.455,3.4455,3.4535,1077
20121201|2012-11-09 03:30,9,3.454,3.4575,3.4465,3.457,876
20121201|2012-11-09 04:00,9,3.4575,3.4575,3.4405,3.446,1197
20121201|2012-11-09 04:30,9,3.445,3.4455,3.431,3.432,1386
20121201|2012-11-09 05:00,9,3.432,3.4325,3.42,3.431,2494
20121201|2012-11-09 05:30,9,3.431,3.4325,3.4205,3.421,1150
20121201|2012-11-09 06:00,9,3.4205,3.4265,3.42,3.422,1418
20121201|2012-11-09 06:30,9,3.422,3.425,3.413,3.4145,2089
20121201|2012-11-09 07:00,9,3.4145,3.416,3.403,3.4135,3740
20121201|2012-11-09 07:30,9,3.413,3.4185,3.4125,3.416,1114
20121201|2012-11-09 08:00,9,3.416,3.4235,3.4145,3.4225,1732
20121201|2012-11-09 08:30,9,3.423,3.4385,3.4205,3.437,3192
20121201|2012-11-09 09:00,9,3.436,3.442,3.43,3.432,2773
20121201|2012-11-09 09:30,9,3.4325,3.433,3.4265,3.4305,1259
20121201|2012-11-09 10:00,9,3.4305,3.439,3.4285,3.4315,1317
20121201|2012-11-09 10:30,9,3.4315,3.439,3.431,3.4375,1359
20121201|2012-11-09 11:00,9,3.4375,3.447,3.4375,3.4445,1497
20121201|2012-11-09 11:30,9,3.445,3.451,3.443,3.446,1962
20121201|2012-11-09 12:00,9,3.4455,3.446,3.434,3.4345,1525
20121201|2012-11-09 12:30,9,3.435,3.442,3.4345,3.4405,784
20121201|2012-11-09 13:00,9,3.4405,3.4455,3.437,3.443,458
20121201|2012-11-09 13:30,9,3.444,3.4495,3.443,3.4435,330
20121201|2012-11-09 14:00,9,3.445,3.445,3.44,3.443,173
20121201|2012-11-09 14:30,9,3.4435,3.4455,3.44,3.4425,167
20121201|2012-11-09 15:00,9,3.4425,3.446,3.4415,3.445,133
20121201|2012-11-09 15:30,9,3.4445,3.447,3.444,3.4445,60
20121201|2012-11-09 16:00,9,3.444,3.4445,3.441,3.4445,32
20121201|2012-11-11 17:00,12,3.448,3.46,3.4455,3.4565,389
20121201|2012-11-11 17:30,12,3.457,3.4615,3.452,3.4535,224
20121201|2012-11-11 18:00,12,3.4535,3.4545,3.448,3.4485,191
20121201|2012-11-11 18:30,12,3.4495,3.4555,3.447,3.454,840
20121201|2012-11-11 19:00,12,3.454,3.4585,3.44,3.4475,2720
20121201|2012-11-11 19:30,12,3.4475,3.4505,3.4295,3.4335,1670
20121201|2012-11-11 20:00,12,3.434,3.435,3.4315,3.434,428
20121201|2012-11-11 20:30,12,3.4345,3.4415,3.4335,3.4405,758
20121201|2012-11-11 21:00,12,3.441,3.441,3.4355,3.439,251
20121201|2012-11-11 21:30,12,3.4395,3.4405,3.436,3.439,75
20121201|2012-11-11 22:00,12,3.438,3.443,3.437,3.4425,223
20121201|2012-11-11 22:30,12,3.442,3.444,3.4385,3.444,164
20121201|2012-11-11 23:00,12,3.4445,3.4455,3.4405,3.4405,252
20121201|2012-11-11 23:30,12,3.441,3.457,3.435,3.4545,2263
20121201|2012-11-12 00:00,12,3.4545,3.4555,3.448,3.4485,680
20121201|2012-11-12 00:30,12,3.449,3.4535,3.4465,3.448,906
20121201|2012-11-12 01:00,12,3.4475,3.448,3.4405,3.4455,723
20121201|2012-11-12 01:30,12,3.446,3.448,3.44,3.4415,809
20121201|2012-11-12 02:00,12,3.4415,3.452,3.438,3.4505,1280
20121201|2012-11-12 02:30,12,3.4505,3.451,3.4415,3.446,750
20121201|2012-11-12 03:00,12,3.4455,3.4495,3.4415,3.446,521
20121201|2012-11-12 03:30,12,3.4455,3.4525,3.444,3.448,518
20121201|2012-11-12 04:00,12,3.4485,3.4505,3.446,3.448,394
20121201|2012-11-12 04:30,12,3.448,3.449,3.4445,3.4485,263
20121201|2012-11-12 05:00,12,3.4485,3.458,3.4485,3.4565,662
20121201|2012-11-12 05:30,12,3.456,3.4585,3.454,3.4575,509
20121201|2012-11-12 06:00,12,3.4575,3.4655,3.456,3.465,973
20121201|2012-11-12 06:30,12,3.4645,3.467,3.4605,3.4665,1182
20121201|2012-11-12 07:00,12,3.466,3.467,3.453,3.4565,1488
20121201|2012-11-12 07:30,12,3.4565,3.459,3.454,3.457,381
20121201|2012-11-12 08:00,12,3.457,3.4615,3.457,3.458,685
20121201|2012-11-12 08:30,12,3.4575,3.4615,3.456,3.4595,960
20121201|2012-11-12 09:00,12,3.4585,3.4625,3.453,3.454,1121
20121201|2012-11-12 09:30,12,3.4535,3.4575,3.452,3.452,1247
20121201|2012-11-12 10:00,12,3.452,3.4545,3.4455,3.4545,1436
20121201|2012-11-12 10:30,12,3.454,3.4645,3.454,3.46,1598
20121201|2012-11-12 11:00,12,3.461,3.4625,3.4575,3.4625,796
20121201|2012-11-12 11:30,12,3.4625,3.469,3.4625,3.4685,2081
20121201|2012-11-12 12:00,12,3.468,3.4705,3.467,3.469,612
20121201|2012-11-12 12:30,12,3.469,3.4735,3.4685,3.4725,774
20121201|2012-11-12 13:00,12,3.4725,3.4755,3.4705,3.473,328
20121201|2012-11-12 13:30,12,3.4735,3.475,3.471,3.4715,348
20121201|2012-11-12 14:00,12,3.471,3.472,3.467,3.4675,179
20121201|2012-11-12 14:30,12,3.4675,3.4675,3.465,3.4665,181
20121201|2012-11-12 15:00,12,3.4665,3.4675,3.465,3.4665,113
20121201|2012-11-12 15:30,12,3.467,3.468,3.4665,3.4665,41
20121201|2012-11-12 16:00,12,3.4665,3.4685,3.4665,3.468,74
20121201|2012-11-12 17:00,13,3.4695,3.4695,3.4615,3.4635,151
20121201|2012-11-12 17:30,13,3.463,3.4645,3.4605,3.4605,97
20121201|2012-11-12 18:00,13,3.461,3.4625,3.459,3.4595,165
20121201|2012-11-12 18:30,13,3.4595,3.46,3.45,3.4525,399
20121201|2012-11-12 19:00,13,3.4525,3.462,3.4465,3.459,1356
20121201|2012-11-12 19:30,13,3.458,3.459,3.4475,3.449,737
20121201|2012-11-12 20:00,13,3.4485,3.452,3.446,3.451,589
20121201|2012-11-12 20:30,13,3.4505,3.4545,3.4485,3.453,341
20121201|2012-11-12 21:00,13,3.4525,3.457,3.449,3.452,470
20121201|2012-11-12 21:30,13,3.452,3.452,3.4475,3.451,160
20121201|2012-11-12 22:00,13,3.4505,3.451,3.448,3.449,150
20121201|2012-11-12 22:30,13,3.449,3.449,3.4445,3.4485,347
20121201|2012-11-12 23:00,13,3.449,3.449,3.4425,3.4475,262
20121201|2012-11-12 23:30,13,3.4475,3.4485,3.444,3.4455,421
20121201|2012-11-13 00:00,13,3.445,3.445,3.4385,3.4395,685
20121201|2012-11-13 00:30,13,3.44,3.4445,3.4395,3.441,448
20121201|2012-11-13 01:00,13,3.4415,3.442,3.4365,3.4405,471
20121201|2012-11-13 01:30,13,3.4405,3.443,3.4345,3.4355,525
20121201|2012-11-13 02:00,13,3.435,3.4365,3.4255,3.428,1092
20121201|2012-11-13 02:30,13,3.4285,3.432,3.4275,3.431,642
20121201|2012-11-13 03:00,13,3.4315,3.4395,3.43,3.4375,868
20121201|2012-11-13 03:30,13,3.4375,3.4435,3.4355,3.439,419
20121201|2012-11-13 04:00,13,3.4385,3.442,3.4345,3.4375,821
20121201|2012-11-13 04:30,13,3.437,3.444,3.437,3.44,318
20121201|2012-11-13 05:00,13,3.44,3.4415,3.435,3.44,413
20121201|2012-11-13 05:30,13,3.4395,3.453,3.4385,3.4505,1205
20121201|2012-11-13 06:00,13,3.451,3.46,3.4505,3.456,1076
20121201|2012-11-13 06:30,13,3.456,3.457,3.449,3.4525,858
20121201|2012-11-13 07:00,13,3.4525,3.4535,3.4455,3.4495,993
20121201|2012-11-13 07:30,13,3.4495,3.45,3.444,3.447,817
20121201|2012-11-13 08:00,13,3.447,3.447,3.4215,3.431,3328
20121201|2012-11-13 08:30,13,3.4315,3.4485,3.43,3.4455,2373
20121201|2012-11-13 09:00,13,3.446,3.464,3.4435,3.464,3325
20121201|2012-11-13 09:30,13,3.4635,3.4885,3.461,3.485,5155
20121201|2012-11-13 10:00,13,3.4855,3.4985,3.483,3.4845,3391
20121201|2012-11-13 10:30,13,3.485,3.4875,3.482,3.4835,1012
20121201|2012-11-13 11:00,13,3.4835,3.484,3.4775,3.4795,875
20121201|2012-11-13 11:30,13,3.4795,3.4795,3.47,3.4705,1516
20121201|2012-11-13 12:00,13,3.4705,3.4745,3.47,3.47,558
20121201|2012-11-13 12:30,13,3.47,3.4735,3.4685,3.473,396
20121201|2012-11-13 13:00,13,3.4735,3.478,3.4725,3.4775,166
20121201|2012-11-13 13:30,13,3.4775,3.4785,3.4745,3.4775,273
20121201|2012-11-13 14:00,13,3.4775,3.478,3.468,3.4705,270
20121201|2012-11-13 14:30,13,3.4705,3.472,3.468,3.468,144
20121201|2012-11-13 15:00,13,3.4685,3.47,3.468,3.469,181
20121201|2012-11-13 15:30,13,3.4695,3.4735,3.4695,3.4725,99
20121201|2012-11-13 16:00,13,3.4735,3.4755,3.473,3.4735,125
20121201|2012-11-13 17:00,14,3.471,3.471,3.4675,3.4675,186
20121201|2012-11-13 17:30,14,3.4685,3.472,3.4685,3.4695,80
20121201|2012-11-13 18:00,14,3.471,3.4775,3.471,3.477,291
20121201|2012-11-13 18:30,14,3.4765,3.4775,3.472,3.477,264
20121201|2012-11-13 19:00,14,3.4765,3.4765,3.463,3.4645,1566
20121201|2012-11-13 19:30,14,3.4645,3.4685,3.464,3.467,329
20121201|2012-11-13 20:00,14,3.4665,3.4755,3.466,3.474,478
20121201|2012-11-13 20:30,14,3.4735,3.4865,3.472,3.482,1337
20121201|2012-11-13 21:00,14,3.4815,3.4855,3.479,3.48,316
20121201|2012-11-13 21:30,14,3.48,3.481,3.479,3.481,55
20121201|2012-11-13 22:00,14,3.481,3.4815,3.4785,3.4785,85
20121201|2012-11-13 22:30,14,3.4785,3.479,3.476,3.478,322
20121201|2012-11-13 23:00,14,3.4785,3.4795,3.476,3.477,99
20121201|2012-11-13 23:30,14,3.477,3.483,3.477,3.4805,554
20121201|2012-11-14 00:00,14,3.48,3.4815,3.4785,3.4795,253
20121201|2012-11-14 00:30,14,3.479,3.4835,3.4785,3.479,442
20121201|2012-11-14 01:00,14,3.4795,3.48,3.47,3.472,781
20121201|2012-11-14 01:30,14,3.472,3.4875,3.47,3.484,815
20121201|2012-11-14 02:00,14,3.4845,3.4895,3.482,3.4855,937
20121201|2012-11-14 02:30,14,3.4855,3.4905,3.484,3.4865,653
20121201|2012-11-14 03:00,14,3.4865,3.4885,3.479,3.4835,527
20121201|2012-11-14 03:30,14,3.483,3.4895,3.4795,3.488,734
20121201|2012-11-14 04:00,14,3.4885,3.492,3.483,3.485,628
20121201|2012-11-14 04:30,14,3.4845,3.4885,3.483,3.485,283
20121201|2012-11-14 05:00,14,3.4845,3.486,3.474,3.479,700
20121201|2012-11-14 05:30,14,3.479,3.479,3.471,3.476,751
20121201|2012-11-14 06:00,14,3.4755,3.4755,3.4685,3.469,552
20121201|2012-11-14 06:30,14,3.469,3.473,3.4655,3.468,1041
20121201|2012-11-14 07:00,14,3.4675,3.477,3.4615,3.4755,1839
20121201|2012-11-14 07:30,14,3.475,3.476,3.4635,3.4655,1372
20121201|2012-11-14 08:00,14,3.465,3.4775,3.4615,3.472,1342
20121201|2012-11-14 08:30,14,3.4715,3.475,3.4635,3.4665,1572
20121201|2012-11-14 09:00,14,3.467,3.477,3.4635,3.4695,1868
20121201|2012-11-14 09:30,14,3.4695,3.4705,3.4515,3.4535,3649
20121201|2012-11-14 10:00,14,3.453,3.467,3.4515,3.467,1756
20121201|2012-11-14 10:30,14,3.4665,3.473,3.4615,3.4645,1366
20121201|2012-11-14 11:00,14,3.465,3.465,3.457,3.4615,932
20121201|2012-11-14 11:30,14,3.4615,3.4635,3.452,3.453,1697
20121201|2012-11-14 12:00,14,3.453,3.457,3.452,3.455,805
20121201|2012-11-14 12:30,14,3.455,3.457,3.454,3.455,318
20121201|2012-11-14 13:00,14,3.455,3.469,3.453,3.46,960
20121201|2012-11-14 13:30,14,3.4595,3.4595,3.4545,3.4545,270
20121201|2012-11-14 14:00,14,3.4545,3.4545,3.4435,3.4505,871
20121201|2012-11-14 14:30,14,3.451,3.453,3.4415,3.4435,464
20121201|2012-11-14 15:00,14,3.4435,3.449,3.4435,3.4465,127
20121201|2012-11-14 15:30,14,3.447,3.4485,3.4465,3.4475,66
20121201|2012-11-14 16:00,14,3.4485,3.4515,3.448,3.4515,37
20121201|2012-11-14 17:00,15,3.4535,3.4535,3.4485,3.4495,161
20121201|2012-11-14 17:30,15,3.4505,3.452,3.448,3.4485,154
20121201|2012-11-14 18:00,15,3.4485,3.4485,3.441,3.444,315
20121201|2012-11-14 18:30,15,3.4435,3.448,3.443,3.447,387
20121201|2012-11-14 19:00,15,3.447,3.456,3.446,3.453,1430
20121201|2012-11-14 19:30,15,3.453,3.4585,3.4515,3.457,493
20121201|2012-11-14 20:00,15,3.4565,3.46,3.4555,3.459,487
20121201|2012-11-14 20:30,15,3.4595,3.465,3.4595,3.4615,466
20121201|2012-11-14 21:00,15,3.462,3.4635,3.457,3.461,433
20121201|2012-11-14 21:30,15,3.462,3.462,3.4595,3.462,78
20121201|2012-11-14 22:00,15,3.4625,3.465,3.46,3.461,350
20121201|2012-11-14 22:30,15,3.4605,3.4615,3.459,3.4595,159
20121201|2012-11-14 23:00,15,3.4595,3.4615,3.458,3.459,269
20121201|2012-11-14 23:30,15,3.4585,3.4745,3.4585,3.4705,1791
20121201|2012-11-15 00:00,15,3.4705,3.473,3.4645,3.466,873
20121201|2012-11-15 00:30,15,3.4665,3.4675,3.461,3.4625,763
20121201|2012-11-15 01:00,15,3.4625,3.4655,3.459,3.4625,672
20121201|2012-11-15 01:30,15,3.4625,3.4645,3.46,3.46,447
20121201|2012-11-15 02:00,15,3.4605,3.4665,3.4575,3.465,1051
20121201|2012-11-15 02:30,15,3.4645,3.469,3.4645,3.4675,597
20121201|2012-11-15 03:00,15,3.4675,3.4705,3.4645,3.466,510
20121201|2012-11-15 03:30,15,3.4655,3.468,3.4645,3.4675,381
20121201|2012-11-15 04:00,15,3.4675,3.47,3.465,3.47,654
20121201|2012-11-15 04:30,15,3.4705,3.471,3.4675,3.4705,365
20121201|2012-11-15 05:00,15,3.4705,3.471,3.464,3.466,379
20121201|2012-11-15 05:30,15,3.4655,3.4665,3.4605,3.4645,498
20121201|2012-11-15 06:00,15,3.4645,3.4645,3.4515,3.4515,586
20121201|2012-11-15 06:30,15,3.4515,3.456,3.4505,3.4555,723
20121201|2012-11-15 07:00,15,3.4555,3.4605,3.455,3.4595,892
20121201|2012-11-15 07:30,15,3.4595,3.4605,3.4455,3.46,2193
20121201|2012-11-15 08:00,15,3.46,3.479,3.4595,3.4685,3125
20121201|2012-11-15 08:30,15,3.4675,3.4755,3.458,3.464,2413
20121201|2012-11-15 09:00,15,3.4625,3.472,3.4585,3.4625,1795
20121201|2012-11-15 09:30,15,3.4625,3.4695,3.4605,3.468,1195
20121201|2012-11-15 10:00,15,3.468,3.4685,3.462,3.4645,1100
20121201|2012-11-15 10:30,15,3.4645,3.467,3.46,3.4645,1147
20121201|2012-11-15 11:00,15,3.465,3.4685,3.4605,3.4625,576
20121201|2012-11-15 11:30,15,3.462,3.4655,3.4615,3.4625,1160
20121201|2012-11-15 12:00,15,3.462,3.4665,3.4615,3.466,545
20121201|2012-11-15 12:30,15,3.467,3.469,3.465,3.468,372
20121201|2012-11-15 13:00,15,3.4675,3.468,3.4635,3.4665,215
20121201|2012-11-15 13:30,15,3.4665,3.4685,3.464,3.468,228
20121201|2012-11-15 14:00,15,3.4665,3.4675,3.462,3.462,440
20121201|2012-11-15 14:30,15,3.463,3.468,3.462,3.4665,225
20121201|2012-11-15 15:00,15,3.466,3.469,3.4655,3.4665,89
20121201|2012-11-15 15:30,15,3.468,3.4695,3.4665,3.469,74
20121201|2012-11-15 16:00,15,3.468,3.469,3.467,3.4685,18
20121201|2012-11-15 17:00,16,3.4685,3.4715,3.4685,3.47,110
20121201|2012-11-15 17:30,16,3.471,3.473,3.47,3.4715,55
20121201|2012-11-15 18:00,16,3.471,3.4715,3.468,3.4705,65
20121201|2012-11-15 18:30,16,3.4705,3.4705,3.464,3.4675,101
20121201|2012-11-15 19:00,16,3.4675,3.474,3.4645,3.465,615
20121201|2012-11-15 19:30,16,3.4655,3.4705,3.464,3.47,369
20121201|2012-11-15 20:00,16,3.4695,3.47,3.4655,3.4655,178
20121201|2012-11-15 20:30,16,3.4655,3.469,3.4625,3.4665,290
20121201|2012-11-15 21:00,16,3.4665,3.472,3.466,3.471,515
20121201|2012-11-15 21:30,16,3.4715,3.4725,3.47,3.4715,56
20121201|2012-11-15 22:00,16,3.4715,3.4715,3.4695,3.4705,149
20121201|2012-11-15 22:30,16,3.47,3.47,3.465,3.4655,192
20121201|2012-11-15 23:00,16,3.465,3.469,3.465,3.467,113
20121201|2012-11-15 23:30,16,3.467,3.4685,3.464,3.4645,338
20121201|2012-11-16 00:00,16,3.464,3.465,3.4605,3.4605,827
20121201|2012-11-16 00:30,16,3.4605,3.4615,3.457,3.459,725
20121201|2012-11-16 01:00,16,3.459,3.4625,3.4565,3.461,416
20121201|2012-11-16 01:30,16,3.4615,3.469,3.4615,3.467,418
20121201|2012-11-16 02:00,16,3.4665,3.469,3.463,3.464,563
20121201|2012-11-16 02:30,16,3.464,3.468,3.462,3.4635,441
20121201|2012-11-16 03:00,16,3.463,3.4665,3.4525,3.453,1055
20121201|2012-11-16 03:30,16,3.4525,3.4545,3.449,3.4515,889
20121201|2012-11-16 04:00,16,3.4515,3.4515,3.4405,3.446,1169
20121201|2012-11-16 04:30,16,3.446,3.4485,3.4455,3.446,380
20121201|2012-11-16 05:00,16,3.4465,3.447,3.4415,3.4425,462
20121201|2012-11-16 05:30,16,3.443,3.4475,3.4405,3.447,486
20121201|2012-11-16 06:00,16,3.4475,3.452,3.443,3.4445,632
20121201|2012-11-16 06:30,16,3.4445,3.4445,3.435,3.441,1631
20121201|2012-11-16 07:00,16,3.441,3.448,3.44,3.4475,1869
20121201|2012-11-16 07:30,16,3.447,3.457,3.4465,3.4535,1906
20121201|2012-11-16 08:00,16,3.454,3.4555,3.4425,3.444,1113
20121201|2012-11-16 08:30,16,3.444,3.448,3.439,3.443,1522
20121201|2012-11-16 09:00,16,3.4425,3.445,3.4325,3.4395,3225
20121201|2012-11-16 09:30,16,3.4395,3.4445,3.4355,3.436,1170
20121201|2012-11-16 10:00,16,3.4365,3.442,3.4225,3.427,2729
20121201|2012-11-16 10:30,16,3.4265,3.4555,3.426,3.454,3800
20121201|2012-11-16 11:00,16,3.455,3.461,3.4525,3.4545,2136
20121201|2012-11-16 11:30,16,3.455,3.4625,3.4505,3.4515,1794
20121201|2012-11-16 12:00,16,3.4515,3.456,3.4505,3.4545,873
20121201|2012-11-16 12:30,16,3.455,3.456,3.446,3.449,769
20121201|2012-11-16 13:00,16,3.449,3.45,3.4435,3.445,238
20121201|2012-11-16 13:30,16,3.445,3.446,3.44,3.442,789
20121201|2012-11-16 14:00,16,3.4425,3.4455,3.441,3.4455,147
20121201|2012-11-16 14:30,16,3.445,3.4515,3.445,3.448,202
20121201|2012-11-16 15:00,16,3.4485,3.4515,3.4485,3.451,90
20121201|2012-11-16 15:30,16,3.45,3.4525,3.4495,3.4525,60
20121201|2012-11-16 16:00,16,3.451,3.4525,3.45,3.4515,26
20121201|2012-11-18 17:00,19,3.452,3.462,3.447,3.4595,249
20121201|2012-11-18 17:30,19,3.46,3.4815,3.46,3.475,644
20121201|2012-11-18 18:00,19,3.476,3.478,3.472,3.473,232
20121201|2012-11-18 18:30,19,3.475,3.475,3.4645,3.471,694
20121201|2012-11-18 19:00,19,3.4715,3.484,3.4675,3.48,1795
20121201|2012-11-18 19:30,19,3.48,3.4815,3.475,3.4775,560
20121201|2012-11-18 20:00,19,3.4785,3.4825,3.478,3.481,406
20121201|2012-11-18 20:30,19,3.481,3.4835,3.476,3.4775,468
20121201|2012-11-18 21:00,19,3.478,3.48,3.471,3.471,576
20121201|2012-11-18 21:30,19,3.471,3.473,3.4695,3.47,112
20121201|2012-11-18 22:00,19,3.47,3.471,3.47,3.47,52
20121201|2012-11-18 22:30,19,3.4705,3.4745,3.4705,3.473,167
20121201|2012-11-18 23:00,19,3.4735,3.4745,3.4695,3.4705,408
20121201|2012-11-18 23:30,19,3.4705,3.477,3.4695,3.4725,464
20121201|2012-11-19 00:00,19,3.4725,3.477,3.472,3.4765,375
20121201|2012-11-19 00:30,19,3.477,3.478,3.4735,3.4765,527
20121201|2012-11-19 01:00,19,3.4765,3.48,3.4755,3.4785,441
20121201|2012-11-19 01:30,19,3.478,3.4845,3.478,3.481,697
20121201|2012-11-19 02:00,19,3.481,3.484,3.477,3.4835,799
20121201|2012-11-19 02:30,19,3.4835,3.49,3.48,3.4875,1028
20121201|2012-11-19 03:00,19,3.4875,3.4885,3.4835,3.485,553
20121201|2012-11-19 03:30,19,3.4855,3.487,3.483,3.4865,318
20121201|2012-11-19 04:00,19,3.4865,3.487,3.483,3.485,338
20121201|2012-11-19 04:30,19,3.485,3.487,3.4845,3.4855,351
20121201|2012-11-19 05:00,19,3.4855,3.488,3.4845,3.486,399
20121201|2012-11-19 05:30,19,3.486,3.4925,3.486,3.4895,643
20121201|2012-11-19 06:00,19,3.489,3.4935,3.488,3.492,1021
20121201|2012-11-19 06:30,19,3.492,3.4925,3.4805,3.4855,686
20121201|2012-11-19 07:00,19,3.486,3.512,3.4825,3.51,5698
20121201|2012-11-19 07:30,19,3.51,3.5165,3.509,3.516,2150
20121201|2012-11-19 08:00,19,3.517,3.5215,3.513,3.5145,2070
20121201|2012-11-19 08:30,19,3.515,3.5185,3.512,3.5175,1467
20121201|2012-11-19 09:00,19,3.5175,3.5265,3.5145,3.524,2493
20121201|2012-11-19 09:30,19,3.524,3.534,3.524,3.528,3797
20121201|2012-11-19 10:00,19,3.528,3.5405,3.5225,3.5355,3906
20121201|2012-11-19 10:30,19,3.5355,3.5405,3.5315,3.5375,1671
20121201|2012-11-19 11:00,19,3.5385,3.5405,3.5345,3.535,981
20121201|2012-11-19 11:30,19,3.5355,3.5355,3.5265,3.5275,2097
20121201|2012-11-19 12:00,19,3.5275,3.532,3.5265,3.532,1136
20121201|2012-11-19 12:30,19,3.5315,3.533,3.5285,3.529,496
20121201|2012-11-19 13:00,19,3.529,3.531,3.5285,3.53,150
20121201|2012-11-19 13:30,19,3.53,3.5325,3.528,3.529,258
20121201|2012-11-19 14:00,19,3.5285,3.529,3.526,3.528,118
20121201|2012-11-19 14:30,19,3.5285,3.5295,3.5265,3.527,263
20121201|2012-11-19 15:00,19,3.5275,3.53,3.526,3.526,339
20121201|2012-11-19 15:30,19,3.5275,3.5295,3.527,3.528,144
20121201|2012-11-19 16:00,19,3.5275,3.5295,3.524,3.5265,93
20121201|2012-11-19 17:00,20,3.5245,3.5245,3.516,3.5175,570
20121201|2012-11-19 17:30,20,3.5175,3.5225,3.515,3.515,227
20121201|2012-11-19 18:00,20,3.515,3.524,3.5135,3.5215,206
20121201|2012-11-19 18:30,20,3.521,3.5215,3.5185,3.519,281
20121201|2012-11-19 19:00,20,3.52,3.522,3.5155,3.518,1600
20121201|2012-11-19 19:30,20,3.518,3.519,3.5155,3.516,363
20121201|2012-11-19 20:00,20,3.5155,3.521,3.5145,3.5205,570
20121201|2012-11-19 20:30,20,3.52,3.52,3.516,3.5175,342
20121201|2012-11-19 21:00,20,3.5175,3.5245,3.517,3.5235,759
20121201|2012-11-19 21:30,20,3.5235,3.5275,3.5235,3.5245,322
20121201|2012-11-19 22:00,20,3.5245,3.525,3.5215,3.523,209
20121201|2012-11-19 22:30,20,3.523,3.5235,3.52,3.5205,308
20121201|2012-11-19 23:00,20,3.5205,3.5215,3.5175,3.519,209
20121201|2012-11-19 23:30,20,3.519,3.52,3.517,3.5195,531
20121201|2012-11-20 00:00,20,3.519,3.519,3.514,3.5155,663
20121201|2012-11-20 00:30,20,3.516,3.518,3.514,3.5145,386
20121201|2012-11-20 01:00,20,3.515,3.5215,3.514,3.516,715
20121201|2012-11-20 01:30,20,3.5165,3.5195,3.5145,3.5185,578
20121201|2012-11-20 02:00,20,3.5185,3.5275,3.5125,3.5235,1401
20121201|2012-11-20 02:30,20,3.5235,3.524,3.5135,3.5145,745
20121201|2012-11-20 03:00,20,3.514,3.522,3.5125,3.521,753
20121201|2012-11-20 03:30,20,3.521,3.521,3.517,3.517,486
20121201|2012-11-20 04:00,20,3.5165,3.521,3.515,3.519,499
20121201|2012-11-20 04:30,20,3.519,3.5225,3.518,3.5205,344
20121201|2012-11-20 05:00,20,3.521,3.521,3.5165,3.5205,376
20121201|2012-11-20 05:30,20,3.521,3.5225,3.5195,3.5205,319
20121201|2012-11-20 06:00,20,3.5205,3.524,3.515,3.5185,774
20121201|2012-11-20 06:30,20,3.518,3.5185,3.506,3.5075,1544
20121201|2012-11-20 07:00,20,3.507,3.517,3.507,3.5155,1964
20121201|2012-11-20 07:30,20,3.5155,3.5275,3.5155,3.522,2267
20121201|2012-11-20 08:00,20,3.5225,3.523,3.514,3.5195,1072
20121201|2012-11-20 08:30,20,3.5195,3.522,3.5145,3.522,1234
20121201|2012-11-20 09:00,20,3.522,3.531,3.5205,3.5275,2175
20121201|2012-11-20 09:30,20,3.5275,3.533,3.523,3.5265,1672
20121201|2012-11-20 10:00,20,3.527,3.534,3.5225,3.533,1787
20121201|2012-11-20 10:30,20,3.533,3.5345,3.527,3.5275,1035
20121201|2012-11-20 11:00,20,3.5275,3.5285,3.514,3.514,1542
20121201|2012-11-20 11:30,20,3.514,3.5185,3.5085,3.517,1947
20121201|2012-11-20 12:00,20,3.517,3.5185,3.5035,3.509,1478
20121201|2012-11-20 12:30,20,3.509,3.5175,3.5085,3.5155,593
20121201|2012-11-20 13:00,20,3.5155,3.522,3.5145,3.5215,253
20121201|2012-11-20 13:30,20,3.521,3.523,3.5195,3.5225,240
20121201|2012-11-20 14:00,20,3.523,3.528,3.523,3.527,217
20121201|2012-11-20 14:30,20,3.5275,3.53,3.5275,3.53,249
20121201|2012-11-20 15:00,20,3.5295,3.53,3.5275,3.5275,59
20121201|2012-11-20 15:30,20,3.5275,3.5295,3.527,3.528,58
20121201|2012-11-20 16:00,20,3.528,3.5295,3.5265,3.529,56
20121201|2012-11-20 17:00,21,3.528,3.529,3.5255,3.5265,118
20121201|2012-11-20 17:30,21,3.5255,3.5265,3.5235,3.524,81
20121201|2012-11-20 18:00,21,3.5245,3.5245,3.5215,3.524,124
20121201|2012-11-20 18:30,21,3.5245,3.5255,3.521,3.5215,284
20121201|2012-11-20 19:00,21,3.522,3.5235,3.512,3.5145,1101
20121201|2012-11-20 19:30,21,3.514,3.517,3.513,3.514,326
20121201|2012-11-20 20:00,21,3.514,3.5155,3.511,3.511,173
20121201|2012-11-20 20:30,21,3.511,3.5125,3.5025,3.5045,1323
20121201|2012-11-20 21:00,21,3.5045,3.505,3.4955,3.504,1001
20121201|2012-11-20 21:30,21,3.504,3.509,3.49,3.49,1245
20121201|2012-11-20 22:00,21,3.49,3.4915,3.485,3.491,982
20121201|2012-11-20 22:30,21,3.49,3.493,3.489,3.491,297
20121201|2012-11-20 23:00,21,3.4905,3.491,3.4875,3.4905,425
20121201|2012-11-20 23:30,21,3.49,3.4975,3.489,3.496,886
20121201|2012-11-21 00:00,21,3.4965,3.497,3.495,3.4955,486
20121201|2012-11-21 00:30,21,3.496,3.4965,3.488,3.488,565
20121201|2012-11-21 01:00,21,3.4885,3.4915,3.485,3.489,584
20121201|2012-11-21 01:30,21,3.489,3.5,3.4875,3.497,964
20121201|2012-11-21 02:00,21,3.4965,3.4995,3.4935,3.4995,789
20121201|2012-11-21 02:30,21,3.4995,3.5045,3.4965,3.5045,703
20121201|2012-11-21 03:00,21,3.5045,3.512,3.5045,3.5075,1236
20121201|2012-11-21 03:30,21,3.508,3.509,3.5005,3.501,546
20121201|2012-11-21 04:00,21,3.5005,3.503,3.4955,3.497,1252
20121201|2012-11-21 04:30,21,3.4975,3.5,3.496,3.499,588
20121201|2012-11-21 05:00,21,3.499,3.505,3.498,3.503,661
20121201|2012-11-21 05:30,21,3.503,3.507,3.502,3.505,420
20121201|2012-11-21 06:00,21,3.5055,3.507,3.5005,3.5035,408
20121201|2012-11-21 06:30,21,3.5035,3.512,3.5005,3.5095,1118
20121201|2012-11-21 07:00,21,3.5095,3.514,3.508,3.5125,902
20121201|2012-11-21 07:30,21,3.5125,3.5135,3.504,3.5065,1072
20121201|2012-11-21 08:00,21,3.5065,3.5085,3.4975,3.498,1487
20121201|2012-11-21 08:30,21,3.498,3.502,3.497,3.5,1608
20121201|2012-11-21 09:00,21,3.5005,3.5015,3.4765,3.478,4956
20121201|2012-11-21 09:30,21,3.479,3.4865,3.4715,3.4825,3301
20121201|2012-11-21 10:00,21,3.4825,3.4895,3.4815,3.4875,1201
20121201|2012-11-21 10:30,21,3.4875,3.4885,3.4785,3.484,1345
20121201|2012-11-21 11:00,21,3.4845,3.493,3.484,3.4915,723
20121201|2012-11-21 11:30,21,3.492,3.498,3.491,3.4965,1422
20121201|2012-11-21 12:00,21,3.496,3.5015,3.496,3.4985,964
20121201|2012-11-21 12:30,21,3.4995,3.502,3.499,3.5005,363
20121201|2012-11-21 13:00,21,3.5005,3.502,3.496,3.497,336
20121201|2012-11-21 13:30,21,3.4975,3.499,3.497,3.4985,96
20121201|2012-11-21 14:00,21,3.4985,3.502,3.4975,3.501,129
20121201|2012-11-21 14:30,21,3.5005,3.504,3.5005,3.5035,211
20121201|2012-11-21 15:00,21,3.5035,3.508,3.503,3.507,241
20121201|2012-11-21 15:30,21,3.5065,3.508,3.506,3.507,82
20121201|2012-11-21 16:00,21,3.507,3.509,3.5065,3.509,58
20121201|2012-11-21 17:00,23,3.5095,3.517,3.507,3.5125,498
20121201|2012-11-21 17:30,23,3.512,3.515,3.5115,3.5125,121
20121201|2012-11-21 18:00,23,3.512,3.513,3.505,3.511,247
20121201|2012-11-21 18:30,23,3.51,3.5125,3.5055,3.5085,232
20121201|2012-11-21 19:00,23,3.5075,3.511,3.5045,3.506,806
20121201|2012-11-21 19:30,23,3.505,3.513,3.501,3.5075,1250
20121201|2012-11-21 20:00,23,3.508,3.5105,3.5075,3.5085,203
20121201|2012-11-21 20:30,23,3.5085,3.5115,3.5075,3.51,178
20121201|2012-11-21 21:00,23,3.5105,3.511,3.5055,3.5065,273
20121201|2012-11-21 21:30,23,3.506,3.508,3.506,3.5065,116
20121201|2012-11-21 22:00,23,3.507,3.508,3.5045,3.506,89
20121201|2012-11-21 22:30,23,3.505,3.5095,3.505,3.506,81
20121201|2012-11-21 23:00,23,3.508,3.5105,3.5065,3.509,104
20121201|2012-11-21 23:30,23,3.5095,3.5095,3.5065,3.507,192
20121201|2012-11-22 00:00,23,3.507,3.5075,3.5045,3.505,363
20121201|2012-11-22 00:30,23,3.5045,3.5065,3.503,3.5055,238
20121201|2012-11-22 01:00,23,3.5055,3.511,3.5055,3.5095,326
20121201|2012-11-22 01:30,23,3.5095,3.511,3.5065,3.5065,208
20121201|2012-11-22 02:00,23,3.507,3.508,3.5025,3.5065,257
20121201|2012-11-22 02:30,23,3.506,3.5145,3.5055,3.5125,675
20121201|2012-11-22 03:00,23,3.513,3.5145,3.5065,3.5095,528
20121201|2012-11-22 03:30,23,3.508,3.5115,3.508,3.5105,323
20121201|2012-11-22 04:00,23,3.51,3.5135,3.51,3.5135,354
20121201|2012-11-22 04:30,23,3.513,3.5155,3.512,3.513,242
20121201|2012-11-22 05:00,23,3.513,3.5145,3.51,3.5135,210
20121201|2012-11-22 05:30,23,3.5135,3.515,3.512,3.514,183
20121201|2012-11-22 06:00,23,3.514,3.5145,3.5105,3.5105,564
20121201|2012-11-22 06:30,23,3.5105,3.512,3.506,3.5105,566
20121201|2012-11-22 07:00,23,3.511,3.512,3.5085,3.511,369
20121201|2012-11-22 07:30,23,3.5105,3.5105,3.508,3.509,203
20121201|2012-11-22 08:00,23,3.509,3.5105,3.508,3.508,196
20121201|2012-11-22 08:30,23,3.508,3.511,3.5065,3.511,176
20121201|2012-11-22 09:00,23,3.511,3.5125,3.51,3.511,212
20121201|2012-11-22 09:30,23,3.51,3.5115,3.5095,3.5095,94
20121201|2012-11-22 10:00,23,3.5105,3.5105,3.5035,3.504,222
20121201|2012-11-22 10:30,23,3.504,3.504,3.499,3.5005,248
20121201|2012-11-22 11:00,23,3.5005,3.505,3.497,3.504,149
20121201|2012-11-22 11:30,23,3.5035,3.504,3.5005,3.5005,18
20121201|2012-11-22 12:00,23,3.5005,3.5015,3.4985,3.5005,65
20121201|2012-11-22 17:00,23,3.506,3.5085,3.4985,3.502,48
20121201|2012-11-22 17:30,23,3.502,3.504,3.5,3.5,51
20121201|2012-11-22 18:00,23,3.502,3.5065,3.5015,3.5045,58
20121201|2012-11-22 18:30,23,3.5045,3.5085,3.5045,3.5065,88
20121201|2012-11-22 19:00,23,3.5065,3.5065,3.495,3.5,429
20121201|2012-11-22 19:30,23,3.5,3.5005,3.4885,3.4925,898
20121201|2012-11-22 20:00,23,3.492,3.494,3.49,3.492,373
20121201|2012-11-22 20:30,23,3.4915,3.4915,3.481,3.484,616
20121201|2012-11-22 21:00,23,3.4835,3.488,3.4805,3.4875,371
20121201|2012-11-22 21:30,23,3.4875,3.4885,3.4865,3.487,96
20121201|2012-11-22 22:00,23,3.4865,3.4875,3.4865,3.4875,56
20121201|2012-11-22 22:30,23,3.4875,3.4905,3.487,3.488,290
20121201|2012-11-22 23:00,23,3.4885,3.4885,3.487,3.488,54
20121201|2012-11-22 23:30,23,3.4875,3.488,3.4825,3.4875,356
20121201|2012-11-23 00:00,23,3.4875,3.496,3.4875,3.493,548
20121201|2012-11-23 00:30,23,3.4925,3.508,3.4925,3.5055,1146
20121201|2012-11-23 01:00,23,3.506,3.5095,3.5035,3.508,417
20121201|2012-11-23 01:30,23,3.5085,3.5115,3.505,3.505,399
20121201|2012-11-23 02:00,23,3.5045,3.507,3.502,3.5025,437
20121201|2012-11-23 02:30,23,3.5025,3.5025,3.491,3.4945,772
20121201|2012-11-23 03:00,23,3.4935,3.4995,3.4875,3.493,1017
20121201|2012-11-23 03:30,23,3.493,3.4975,3.4925,3.496,381
20121201|2012-11-23 04:00,23,3.4955,3.498,3.492,3.4925,310
20121201|2012-11-23 04:30,23,3.4925,3.494,3.489,3.4905,443
20121201|2012-11-23 05:00,23,3.491,3.496,3.49,3.4955,433
20121201|2012-11-23 05:30,23,3.496,3.496,3.49,3.49,188
20121201|2012-11-23 06:00,23,3.4905,3.4935,3.4885,3.4915,367
20121201|2012-11-23 06:30,23,3.4915,3.4945,3.4885,3.4945,430
20121201|2012-11-23 07:00,23,3.495,3.5065,3.495,3.502,1320
20121201|2012-11-23 07:30,23,3.5025,3.5035,3.498,3.501,564
20121201|2012-11-23 08:00,23,3.5015,3.51,3.5005,3.508,1205
20121201|2012-11-23 08:30,23,3.5085,3.5105,3.504,3.508,1574
20121201|2012-11-23 09:00,23,3.508,3.5265,3.508,3.525,3505
20121201|2012-11-23 09:30,23,3.525,3.5275,3.5165,3.5185,1657
20121201|2012-11-23 10:00,23,3.519,3.5245,3.517,3.5205,1160
20121201|2012-11-23 10:30,23,3.5205,3.5295,3.5175,3.5285,1737
20121201|2012-11-23 11:00,23,3.5285,3.5295,3.523,3.5265,1066
20121201|2012-11-23 11:30,23,3.526,3.5305,3.5235,3.5245,890
20121201|2012-11-23 12:00,23,3.524,3.5295,3.5235,3.529,282
20121201|2012-11-23 12:30,23,3.5285,3.5305,3.526,3.529,55
20121201|2012-11-25 17:00,26,3.531,3.5425,3.529,3.531,537
20121201|2012-11-25 17:30,26,3.532,3.5325,3.523,3.5245,208
20121201|2012-11-25 18:00,26,3.5245,3.528,3.5235,3.5255,156
20121201|2012-11-25 18:30,26,3.5255,3.526,3.5195,3.52,228
20121201|2012-11-25 19:00,26,3.521,3.522,3.5125,3.5155,1167
20121201|2012-11-25 19:30,26,3.5155,3.519,3.5135,3.514,394
20121201|2012-11-25 20:00,26,3.513,3.516,3.513,3.514,156
20121201|2012-11-25 20:30,26,3.5145,3.5185,3.514,3.518,293
20121201|2012-11-25 21:00,26,3.518,3.5225,3.516,3.52,525
20121201|2012-11-25 21:30,26,3.52,3.5215,3.5195,3.521,62
20121201|2012-11-25 22:00,26,3.52,3.521,3.5195,3.5205,33
20121201|2012-11-25 22:30,26,3.52,3.526,3.52,3.5245,310
20121201|2012-11-25 23:00,26,3.524,3.5285,3.524,3.525,398
20121201|2012-11-25 23:30,26,3.5245,3.527,3.5205,3.526,480
20121201|2012-11-26 00:00,26,3.5265,3.528,3.5245,3.5265,556
20121201|2012-11-26 00:30,26,3.526,3.5325,3.5245,3.527,1322
20121201|2012-11-26 01:00,26,3.527,3.53,3.525,3.53,423
20121201|2012-11-26 01:30,26,3.53,3.535,3.528,3.529,535
20121201|2012-11-26 02:00,26,3.5295,3.5305,3.5235,3.525,684
20121201|2012-11-26 02:30,26,3.5255,3.5255,3.514,3.514,867
20121201|2012-11-26 03:00,26,3.514,3.5185,3.513,3.5165,896
20121201|2012-11-26 03:30,26,3.517,3.517,3.5065,3.511,917
20121201|2012-11-26 04:00,26,3.511,3.513,3.5085,3.513,590
20121201|2012-11-26 04:30,26,3.5125,3.5205,3.5125,3.5195,692
20121201|2012-11-26 05:00,26,3.52,3.5275,3.5195,3.526,880
20121201|2012-11-26 05:30,26,3.526,3.5335,3.525,3.5275,1182
20121201|2012-11-26 06:00,26,3.527,3.5325,3.524,3.5295,1225
20121201|2012-11-26 06:30,26,3.529,3.5355,3.528,3.534,2649
20121201|2012-11-26 07:00,26,3.5335,3.534,3.5285,3.531,1571
20121201|2012-11-26 07:30,26,3.531,3.5355,3.531,3.5345,1255
20121201|2012-11-26 08:00,26,3.534,3.534,3.519,3.521,1589
20121201|2012-11-26 08:30,26,3.521,3.5275,3.5195,3.5275,1525
20121201|2012-11-26 09:00,26,3.5275,3.5315,3.524,3.526,2243
20121201|2012-11-26 09:30,26,3.5265,3.5315,3.5265,3.527,1681
20121201|2012-11-26 10:00,26,3.5275,3.529,3.5225,3.5255,1817
20121201|2012-11-26 10:30,26,3.5255,3.531,3.522,3.531,1034
20121201|2012-11-26 11:00,26,3.5315,3.5335,3.5305,3.5315,519
20121201|2012-11-26 11:30,26,3.532,3.5385,3.5305,3.5355,2041
20121201|2012-11-26 12:00,26,3.5355,3.5375,3.535,3.5355,596
20121201|2012-11-26 12:30,26,3.5355,3.5365,3.5325,3.5325,333
20121201|2012-11-26 13:00,26,3.5325,3.5335,3.532,3.5325,127
20121201|2012-11-26 13:30,26,3.533,3.535,3.533,3.5335,62
20121201|2012-11-26 14:00,26,3.533,3.534,3.5325,3.5325,85
20121201|2012-11-26 14:30,26,3.5325,3.537,3.5325,3.5365,199
20121201|2012-11-26 15:00,26,3.5365,3.5375,3.5355,3.536,140
20121201|2012-11-26 15:30,26,3.536,3.538,3.5345,3.537,43
20121201|2012-11-26 16:00,26,3.537,3.538,3.537,3.538,32
20121201|2012-11-26 17:00,27,3.535,3.54,3.535,3.5365,223
20121201|2012-11-26 17:30,27,3.537,3.5405,3.5345,3.5395,281
20121201|2012-11-26 18:00,27,3.539,3.5415,3.538,3.5415,115
20121201|2012-11-26 18:30,27,3.5415,3.553,3.54,3.547,1159
20121201|2012-11-26 19:00,27,3.546,3.5505,3.543,3.5465,1522
20121201|2012-11-26 19:30,27,3.546,3.5465,3.533,3.535,1266
20121201|2012-11-26 20:00,27,3.5355,3.539,3.5345,3.5375,383
20121201|2012-11-26 20:30,27,3.5375,3.5375,3.5335,3.5355,247
20121201|2012-11-26 21:00,27,3.535,3.536,3.5305,3.5315,532
20121201|2012-11-26 21:30,27,3.532,3.5335,3.531,3.5325,96
20121201|2012-11-26 22:00,27,3.5325,3.5345,3.5315,3.5345,102
20121201|2012-11-26 22:30,27,3.5345,3.5375,3.5345,3.535,142
20121201|2012-11-26 23:00,27,3.535,3.537,3.5335,3.5345,113
20121201|2012-11-26 23:30,27,3.534,3.5375,3.5335,3.537,356
20121201|2012-11-27 00:00,27,3.5365,3.5425,3.534,3.535,754
20121201|2012-11-27 00:30,27,3.5345,3.5375,3.533,3.534,469
20121201|2012-11-27 01:00,27,3.5345,3.539,3.532,3.5325,523
20121201|2012-11-27 01:30,27,3.5325,3.541,3.5325,3.5365,389
20121201|2012-11-27 02:00,27,3.5365,3.5465,3.535,3.5425,1946
20121201|2012-11-27 02:30,27,3.543,3.544,3.54,3.543,431
20121201|2012-11-27 03:00,27,3.543,3.552,3.543,3.546,1055
20121201|2012-11-27 03:30,27,3.5465,3.551,3.545,3.55,419
20121201|2012-11-27 04:00,27,3.5505,3.551,3.543,3.5435,1048
20121201|2012-11-27 04:30,27,3.543,3.5465,3.5415,3.545,628
20121201|2012-11-27 05:00,27,3.5445,3.545,3.54,3.542,578
20121201|2012-11-27 05:30,27,3.5425,3.5435,3.5385,3.541,858
20121201|2012-11-27 06:00,27,3.5405,3.545,3.5395,3.545,510
20121201|2012-11-27 06:30,27,3.5445,3.545,3.5395,3.5405,726
20121201|2012-11-27 07:00,27,3.541,3.546,3.541,3.543,1043
20121201|2012-11-27 07:30,27,3.543,3.545,3.5355,3.542,1303
20121201|2012-11-27 08:00,27,3.5425,3.544,3.5275,3.5315,2352
20121201|2012-11-27 08:30,27,3.5305,3.5435,3.5275,3.539,2050
20121201|2012-11-27 09:00,27,3.5395,3.54,3.5195,3.5215,2845
20121201|2012-11-27 09:30,27,3.521,3.528,3.5175,3.525,2407
20121201|2012-11-27 10:00,27,3.5255,3.536,3.524,3.533,2041
20121201|2012-11-27 10:30,27,3.533,3.5415,3.5325,3.5365,2863
20121201|2012-11-27 11:00,27,3.537,3.54,3.53,3.5335,814
20121201|2012-11-27 11:30,27,3.5335,3.5385,3.5305,3.5365,925
20121201|2012-11-27 12:00,27,3.5365,3.5365,3.529,3.532,793
20121201|2012-11-27 12:30,27,3.5315,3.536,3.53,3.534,324
20121201|2012-11-27 13:00,27,3.534,3.535,3.5285,3.529,386
20121201|2012-11-27 13:30,27,3.529,3.534,3.528,3.5335,235
20121201|2012-11-27 14:00,27,3.533,3.5355,3.532,3.534,105
20121201|2012-11-27 14:30,27,3.534,3.534,3.529,3.531,237
20121201|2012-11-27 15:00,27,3.5315,3.535,3.5315,3.535,77
20121201|2012-11-27 15:30,27,3.534,3.534,3.5325,3.534,25
20121201|2012-11-27 16:00,27,3.5345,3.536,3.5345,3.5355,14
20121201|2012-11-27 17:00,28,3.5315,3.5345,3.5315,3.5335,52
20121201|2012-11-27 17:30,28,3.5335,3.5335,3.529,3.529,71
20121201|2012-11-27 18:00,28,3.5285,3.533,3.5285,3.533,71
20121201|2012-11-27 18:30,28,3.5325,3.533,3.5305,3.5305,74
20121201|2012-11-27 19:00,28,3.532,3.5375,3.5275,3.533,746
20121201|2012-11-27 19:30,28,3.5325,3.536,3.532,3.5355,271
20121201|2012-11-27 20:00,28,3.5355,3.5375,3.534,3.5365,311
20121201|2012-11-27 20:30,28,3.537,3.537,3.5295,3.5295,385
20121201|2012-11-27 21:00,28,3.529,3.531,3.5265,3.5275,265
20121201|2012-11-27 21:30,28,3.5275,3.5285,3.5275,3.528,58
20121201|2012-11-27 22:00,28,3.5285,3.531,3.5275,3.53,55
20121201|2012-11-27 22:30,28,3.53,3.531,3.529,3.529,237
20121201|2012-11-27 23:00,28,3.5295,3.53,3.5245,3.5255,238
20121201|2012-11-27 23:30,28,3.5255,3.526,3.522,3.5245,316
20121201|2012-11-28 00:00,28,3.524,3.524,3.5205,3.5215,337
20121201|2012-11-28 00:30,28,3.5215,3.523,3.52,3.5215,315
20121201|2012-11-28 01:00,28,3.5215,3.525,3.521,3.525,275
20121201|2012-11-28 01:30,28,3.5245,3.5275,3.5215,3.5235,301
20121201|2012-11-28 02:00,28,3.524,3.5315,3.5235,3.5255,674
20121201|2012-11-28 02:30,28,3.525,3.5315,3.5235,3.526,617
20121201|2012-11-28 03:00,28,3.526,3.5285,3.524,3.525,393
20121201|2012-11-28 03:30,28,3.525,3.5305,3.525,3.5295,324
20121201|2012-11-28 04:00,28,3.5295,3.5315,3.527,3.5305,437
20121201|2012-11-28 04:30,28,3.5305,3.5305,3.523,3.524,363
20121201|2012-11-28 05:00,28,3.524,3.525,3.519,3.5225,569
20121201|2012-11-28 05:30,28,3.522,3.524,3.517,3.5175,460
20121201|2012-11-28 06:00,28,3.5175,3.519,3.513,3.515,887
20121201|2012-11-28 06:30,28,3.515,3.519,3.5105,3.5155,1486
20121201|2012-11-28 07:00,28,3.5155,3.5185,3.5005,3.504,2517
20121201|2012-11-28 07:30,28,3.5035,3.51,3.503,3.508,1244
20121201|2012-11-28 08:00,28,3.5075,3.508,3.482,3.484,2947
20121201|2012-11-28 08:30,28,3.4845,3.491,3.4815,3.488,2431
20121201|2012-11-28 09:00,28,3.4875,3.4975,3.481,3.495,2522
20121201|2012-11-28 09:30,28,3.4945,3.5085,3.4945,3.5085,3257
20121201|2012-11-28 10:00,28,3.509,3.527,3.5085,3.525,4363
20121201|2012-11-28 10:30,28,3.525,3.5275,3.519,3.5225,1411
20121201|2012-11-28 11:00,28,3.5225,3.525,3.516,3.521,1099
20121201|2012-11-28 11:30,28,3.5215,3.529,3.521,3.5255,1413
20121201|2012-11-28 12:00,28,3.525,3.528,3.518,3.518,1182
20121201|2012-11-28 12:30,28,3.5185,3.5205,3.5155,3.5155,445
20121201|2012-11-28 13:00,28,3.515,3.518,3.5145,3.516,91
20121201|2012-11-28 13:30,28,3.5155,3.5175,3.515,3.5165,76
20121201|2012-11-28 14:00,28,3.5165,3.522,3.515,3.522,257
20121201|2012-11-28 14:30,28,3.5225,3.5285,3.5215,3.5285,189
20121201|2012-11-28 15:00,28,3.5275,3.5275,3.5235,3.525,34
20121201|2012-11-28 15:30,28,3.525,3.5295,3.5245,3.527,29
20121201|2012-11-28 16:00,28,3.5295,3.5325,3.5295,3.5325,85
20121201|2012-11-28 17:00,29,3.5285,3.533,3.5265,3.528,24
20121201|2012-11-28 17:30,29,3.5275,3.531,3.5275,3.531,15
20121201|2012-11-28 18:00,29,3.531,3.5325,3.5295,3.5295,33
20121201|2012-11-28 18:30,29,3.5275,3.5275,3.525,3.527,13
20121201|2012-11-28 19:00,29,3.5275,3.5295,3.524,3.529,137
20121201|2012-11-28 19:30,29,3.529,3.53,3.5255,3.53,86
20121201|2012-11-28 20:00,29,3.53,3.531,3.528,3.528,43
20121201|2012-11-28 20:30,29,3.527,3.5275,3.524,3.525,48
20121201|2012-11-28 21:00,29,3.5265,3.528,3.525,3.528,22
20121201|2012-11-28 21:30,29,3.5285,3.5325,3.5285,3.5315,28
20121201|2012-11-28 22:00,29,3.5315,3.5335,3.5315,3.533,15
20121201|2012-11-28 22:30,29,3.5335,3.5345,3.5305,3.5315,97
20121201|2012-11-28 23:00,29,3.5315,3.5345,3.5315,3.5325,72
20121201|2012-11-28 23:30,29,3.5315,3.5375,3.5315,3.5345,171
20121201|2012-11-29 00:00,29,3.534,3.535,3.5335,3.534,34
20121201|2012-11-29 00:30,29,3.5345,3.536,3.531,3.535,196
20121201|2012-11-29 01:00,29,3.535,3.535,3.532,3.5325,141
20121201|2012-11-29 01:30,29,3.532,3.5435,3.531,3.543,248
20121201|2012-11-29 02:00,29,3.5425,3.544,3.539,3.542,251
20121201|2012-11-29 02:30,29,3.5435,3.545,3.5425,3.543,302
20121201|2012-11-29 03:00,29,3.5435,3.5465,3.5415,3.5465,255
20121201|2012-11-29 03:30,29,3.546,3.5505,3.546,3.549,221
20121201|2012-11-29 04:00,29,3.5495,3.553,3.5485,3.55,127
20121201|2012-11-29 04:30,29,3.549,3.553,3.548,3.552,88
20121201|2012-11-29 05:00,29,3.5515,3.553,3.55,3.55,221
20121201|2012-11-29 05:30,29,3.55,3.554,3.5495,3.553,112
20121201|2012-11-29 06:00,29,3.553,3.554,3.551,3.5515,226
20121201|2012-11-29 06:30,29,3.5525,3.577,3.5525,3.574,719
20121201|2012-11-29 07:00,29,3.5745,3.5915,3.573,3.585,788
20121201|2012-11-29 07:30,29,3.583,3.5835,3.576,3.581,467
20121201|2012-11-29 08:00,29,3.581,3.594,3.5805,3.5925,463
20121201|2012-11-29 08:30,29,3.593,3.606,3.5925,3.6005,1102
20121201|2012-11-29 09:00,29,3.6015,3.605,3.5925,3.5995,521
20121201|2012-11-29 09:30,29,3.5995,3.6045,3.5955,3.604,301
20121201|2012-11-29 10:00,29,3.6025,3.6045,3.599,3.599,168
20121201|2012-11-29 10:30,29,3.5985,3.6005,3.579,3.5825,357
20121201|2012-11-29 11:00,29,3.5825,3.5865,3.582,3.585,155
20121201|2012-11-29 11:30,29,3.5855,3.5885,3.584,3.5875,163
20121201|2012-11-29 12:00,29,3.5875,3.589,3.5855,3.5875,111
20121201|2012-11-29 12:30,29,3.587,3.588,3.584,3.584,179
20121201|2012-11-29 13:00,29,3.584,3.585,3.582,3.5835,102
20121201|2012-11-29 13:30,29,3.5835,3.585,3.581,3.581,19
20121201|2012-11-29 14:00,29,3.581,3.582,3.58,3.58,17
20121201|2012-11-29 14:30,29,3.58,3.584,3.58,3.5825,31
20121201|2012-11-29 15:00,29,3.582,3.5825,3.5785,3.5785,27
20121201|2012-11-29 15:30,29,3.579,3.58,3.575,3.58,11
20121201|2012-11-29 16:00,29,3.577,3.58,3.575,3.58,6
20121201|2012-11-29 17:00,30,3.578,3.578,3.578,3.578,5
20121201|2012-11-29 17:30,30,3.5765,3.5765,3.5765,3.5765,1
20121201|2012-11-29 18:30,30,3.5705,3.5715,3.5685,3.57,33
20121201|2012-11-29 19:00,30,3.5715,3.573,3.5705,3.5705,21
20121201|2012-11-29 19:30,30,3.5725,3.5725,3.5705,3.571,7
20121201|2012-11-29 20:00,30,3.571,3.5725,3.571,3.5725,14
20121201|2012-11-29 20:30,30,3.575,3.587,3.575,3.587,6
20121201|2012-11-29 21:00,30,3.586,3.5905,3.5855,3.5885,32
20121201|2012-11-29 21:30,30,3.588,3.588,3.5875,3.5875,11
20121201|2012-11-29 22:30,30,3.5935,3.599,3.5935,3.5975,52
20121201|2012-11-29 23:00,30,3.5975,3.5985,3.5955,3.597,61
20121201|2012-11-29 23:30,30,3.5965,3.5975,3.5915,3.5975,83
20121201|2012-11-30 00:00,30,3.597,3.597,3.5935,3.5965,16
20121201|2012-11-30 00:30,30,3.597,3.608,3.597,3.608,50
20121201|2012-11-30 01:00,30,3.6095,3.614,3.607,3.609,33
20121201|2012-11-30 01:30,30,3.6095,3.6125,3.6085,3.6085,27
20121201|2012-11-30 02:00,30,3.607,3.61,3.6045,3.6085,20
20121201|2012-11-30 02:30,30,3.6095,3.61,3.607,3.607,4
20121201|2012-11-30 03:00,30,3.6065,3.6075,3.6015,3.602,159
20121201|2012-11-30 03:30,30,3.6015,3.6035,3.6015,3.603,30
20121201|2012-11-30 04:00,30,3.603,3.6035,3.5995,3.6005,17
20121201|2012-11-30 04:30,30,3.6015,3.6035,3.6,3.603,24
20121201|2012-11-30 05:00,30,3.607,3.609,3.606,3.6065,25
20121201|2012-11-30 05:30,30,3.608,3.6095,3.6075,3.608,10
20121201|2012-11-30 06:00,30,3.6005,3.6035,3.6,3.6025,17
20121201|2012-11-30 06:30,30,3.599,3.6055,3.599,3.602,60
20121201|2012-11-30 07:00,30,3.6025,3.6025,3.5905,3.595,94
20121201|2012-11-30 07:30,30,3.5915,3.5915,3.5825,3.5885,76
20121201|2012-11-30 08:00,30,3.5885,3.592,3.5885,3.5885,155
20121201|2012-11-30 08:30,30,3.5885,3.6215,3.5885,3.616,147
20121201|2012-11-30 09:00,30,3.6165,3.6185,3.6095,3.612,160
20121201|2012-11-30 09:30,30,3.612,3.612,3.6005,3.608,49
20121201|2012-11-30 10:00,30,3.612,3.6185,3.6105,3.6105,28
20121201|2012-11-30 10:30,30,3.6075,3.62,3.605,3.62,87
20121201|2012-11-30 11:00,30,3.6175,3.621,3.6165,3.621,59
20121201|2012-11-30 11:30,30,3.622,3.628,3.6195,3.6275,153
20121201|2012-11-30 12:00,30,3.626,3.626,3.6205,3.623,96
20121201|2012-11-30 12:30,30,3.622,3.6245,3.621,3.6245,19
20121201|2012-11-30 13:00,30,3.6215,3.6225,3.621,3.6225,10
20121201|2012-11-30 13:30,30,3.621,3.621,3.6175,3.6175,2
20121201|2012-11-30 14:00,30,3.6175,3.618,3.6175,3.618,3
20121201|2012-11-30 14:30,30,3.6225,3.6225,3.6225,3.6225,2
20121201|2012-11-30 15:00,30,3.622,3.6225,3.622,3.6225,19
20121201|2012-11-30 15:30,30,3.6235,3.6235,3.6215,3.6235,140
20121201|2012-11-30 16:00,30,3.626,3.626,3.626,3.626,3
20121201|2012-12-02 17:30,3,3.626,3.626,3.625,3.625,2
20121201|2012-12-02 18:30,3,3.63,3.63,3.63,3.63,6
20121201|2012-12-02 19:00,3,3.627,3.64,3.627,3.64,7
20121201|2012-12-02 19:30,3,3.64,3.64,3.64,3.64,6
20121201|2012-12-02 20:00,3,3.6405,3.641,3.6405,3.6405,29
20121201|2012-12-02 21:00,3,3.637,3.637,3.637,3.637,2
20121201|2012-12-02 21:30,3,3.637,3.638,3.637,3.638,3
20121201|2012-12-02 22:30,3,3.643,3.643,3.643,3.643,1
20121201|2012-12-03 00:30,3,3.6345,3.6345,3.634,3.634,2
20121201|2012-12-03 01:00,3,3.6285,3.6285,3.6285,3.6285,1
20121201|2012-12-03 02:00,3,3.634,3.634,3.634,3.634,2
20121201|2012-12-03 03:00,3,3.6255,3.6255,3.6255,3.6255,3
20121201|2012-12-03 05:00,3,3.6315,3.6315,3.6315,3.6315,1
20121201|2012-12-03 06:00,3,3.63,3.63,3.63,3.63,2
20121201|2012-12-03 06:30,3,3.6315,3.635,3.6315,3.635,5
20121201|2012-12-03 07:00,3,3.6405,3.6405,3.6405,3.6405,2
20121201|2012-12-03 07:30,3,3.64,3.64,3.639,3.639,4
20121201|2012-12-03 08:00,3,3.634,3.634,3.6295,3.6295,5
20121201|2012-12-03 08:30,3,3.6295,3.6295,3.625,3.626,78
20121201|2012-12-03 09:00,3,3.63,3.63,3.63,3.63,1
20121201|2012-12-03 09:30,3,3.632,3.6325,3.631,3.631,44
20121201|2012-12-03 10:00,3,3.632,3.635,3.6305,3.6305,10
20121201|2012-12-03 10:30,3,3.6335,3.6335,3.6335,3.6335,1
20121201|2012-12-03 11:00,3,3.6345,3.6345,3.6345,3.6345,1
20121201|2012-12-03 11:30,3,3.6365,3.6405,3.6365,3.6405,9
20121201|2012-12-03 12:00,3,3.6375,3.638,3.637,3.638,5
20121201|2012-12-03 12:30,3,3.6345,3.636,3.6345,3.636,24
20121201|2012-12-03 13:00,3,3.636,3.6365,3.6355,3.6365,6
20121201|2012-12-03 13:30,3,3.6345,3.6345,3.634,3.634,5
20121201|2012-12-03 14:00,3,3.6345,3.6345,3.633,3.633,4
20121201|2012-12-03 14:30,3,3.634,3.6375,3.634,3.6375,17
20121201|2012-12-03 15:30,3,3.638,3.638,3.634,3.634,6
20121201|2012-12-03 16:00,3,3.634,3.634,3.634,3.634,1
20121201|2012-12-03 17:30,4,3.637,3.637,3.637,3.637,4
20121201|2012-12-03 18:00,4,3.637,3.637,3.6365,3.6365,2
20121201|2012-12-03 20:30,4,3.622,3.622,3.622,3.622,1
20121201|2012-12-03 21:00,4,3.619,3.619,3.619,3.619,2
20121201|2012-12-03 23:00,4,3.6215,3.6225,3.6215,3.6225,2
20121201|2012-12-03 23:30,4,3.6175,3.6175,3.6175,3.6175,2
20121201|2012-12-04 00:00,4,3.6185,3.6185,3.6185,3.6185,1
20121201|2012-12-04 01:30,4,3.619,3.619,3.619,3.619,1
20121201|2012-12-04 03:00,4,3.6365,3.6365,3.6365,3.6365,1
20121201|2012-12-04 03:30,4,3.642,3.642,3.642,3.642,5
20121201|2012-12-04 04:00,4,3.6415,3.642,3.6415,3.642,5
20121201|2012-12-04 04:30,4,3.6415,3.6415,3.64,3.64,8
20121201|2012-12-04 06:00,4,3.637,3.64,3.637,3.64,25
20121201|2012-12-04 06:30,4,3.643,3.643,3.643,3.643,1
20121201|2012-12-04 07:00,4,3.6445,3.6445,3.644,3.644,20
20121201|2012-12-04 07:30,4,3.644,3.644,3.637,3.64,13
20121201|2012-12-04 08:00,4,3.64,3.65,3.64,3.6455,21
20121201|2012-12-04 08:30,4,3.644,3.6585,3.644,3.655,41
20121201|2012-12-04 09:00,4,3.6535,3.656,3.6535,3.656,8
20121201|2012-12-04 09:30,4,3.657,3.657,3.6535,3.655,17
20121201|2012-12-04 10:00,4,3.654,3.654,3.65,3.6525,17
20121201|2012-12-04 10:30,4,3.652,3.652,3.648,3.648,31
20121201|2012-12-04 11:00,4,3.6405,3.6405,3.64,3.64,4
20121201|2012-12-04 11:30,4,3.643,3.643,3.6375,3.6375,18
20121201|2012-12-04 12:00,4,3.635,3.638,3.6345,3.638,11
20121201|2012-12-04 13:00,4,3.64,3.64,3.64,3.64,9
20121201|2012-12-04 14:00,4,3.6385,3.64,3.6365,3.639,70
20121201|2012-12-04 16:00,4,3.6365,3.6365,3.6365,3.6365,1
20121201|2012-12-04 17:00,5,3.6365,3.6365,3.636,3.6365,15
20121201|2012-12-04 20:00,5,3.634,3.64,3.6335,3.64,13
20121201|2012-12-04 20:30,5,3.64,3.6475,3.64,3.6475,13
20121201|2012-12-04 23:30,5,3.662,3.662,3.662,3.662,2
20121201|2012-12-05 00:00,5,3.658,3.658,3.658,3.658,2
20121201|2012-12-05 01:30,5,3.66,3.66,3.66,3.66,5
20121201|2012-12-05 02:00,5,3.6605,3.661,3.6605,3.661,10
20121201|2012-12-05 02:30,5,3.653,3.653,3.653,3.653,5
20121201|2012-12-05 04:30,5,3.644,3.644,3.642,3.642,6
20121201|2012-12-05 05:00,5,3.643,3.6455,3.6425,3.6455,6
20121201|2012-12-05 06:30,5,3.653,3.653,3.653,3.653,4
20121201|2012-12-05 07:00,5,3.646,3.646,3.646,3.646,1
20121201|2012-12-05 07:30,5,3.6475,3.6475,3.6455,3.6455,22
20121201|2012-12-05 08:00,5,3.643,3.643,3.643,3.643,1
20121201|2012-12-05 08:30,5,3.6475,3.6475,3.6475,3.6475,6
20121201|2012-12-05 09:00,5,3.6475,3.6525,3.6475,3.651,12
20121201|2012-12-05 09:30,5,3.638,3.638,3.6345,3.638,10
20121201|2012-12-05 10:00,5,3.648,3.6485,3.648,3.6485,9
20121201|2012-12-05 10:30,5,3.6555,3.664,3.6555,3.664,47
20121201|2012-12-05 11:00,5,3.671,3.6715,3.667,3.667,7
20121201|2012-12-05 11:30,5,3.67,3.6715,3.667,3.6695,98
20121201|2012-12-05 12:00,5,3.665,3.6655,3.6635,3.664,13
20121201|2012-12-05 12:30,5,3.664,3.664,3.664,3.664,1
20121201|2012-12-05 13:00,5,3.664,3.6655,3.664,3.6655,4
20121201|2012-12-05 13:30,5,3.664,3.664,3.6635,3.6635,6
20121201|2012-12-05 14:00,5,3.6635,3.664,3.663,3.664,15
20121201|2012-12-05 14:30,5,3.6625,3.6625,3.6625,3.6625,10
20121201|2012-12-05 15:00,5,3.6575,3.659,3.6575,3.659,2
20121201|2012-12-05 15:30,5,3.66,3.66,3.66,3.66,1
20121201|2012-12-05 19:00,6,3.659,3.659,3.659,3.659,1
20121201|2012-12-05 20:30,6,3.66,3.6625,3.66,3.6625,22
20121201|2012-12-05 23:30,6,3.6475,3.6475,3.6475,3.6475,3
20121201|2012-12-06 00:30,6,3.635,3.635,3.635,3.635,2
20121201|2012-12-06 02:00,6,3.647,3.647,3.647,3.647,10
20121201|2012-12-06 06:30,6,3.6575,3.6575,3.649,3.6495,13
20121201|2012-12-06 07:30,6,3.649,3.649,3.649,3.649,1
20121201|2012-12-06 08:00,6,3.65,3.653,3.65,3.653,24
20121201|2012-12-06 08:30,6,3.66,3.66,3.655,3.66,35
20121201|2012-12-06 09:00,6,3.6525,3.654,3.6525,3.654,3
20121201|2012-12-06 09:30,6,3.6565,3.6565,3.6565,3.6565,2
20121201|2012-12-06 10:00,6,3.6525,3.6525,3.64,3.645,18
20121201|2012-12-06 10:30,6,3.64,3.64,3.6215,3.6225,76
20121201|2012-12-06 11:00,6,3.6235,3.6265,3.6235,3.6265,2
20121201|2012-12-06 11:30,6,3.6195,3.6195,3.6195,3.6195,2
20121201|2012-12-06 12:00,6,3.625,3.6265,3.625,3.625,15
20121201|2012-12-06 13:00,6,3.6255,3.6255,3.6255,3.6255,1
20121201|2012-12-06 14:00,6,3.627,3.627,3.627,3.627,2
20121201|2012-12-06 14:30,6,3.629,3.629,3.629,3.629,1
20121201|2012-12-06 15:00,6,3.6305,3.6305,3.6305,3.6305,2
20121201|2012-12-06 16:00,6,3.6285,3.6285,3.6285,3.6285,2
20121201|2012-12-06 21:00,7,3.6365,3.6365,3.6365,3.6365,1
20121201|2012-12-07 01:30,7,3.633,3.633,3.633,3.633,4
20121201|2012-12-07 02:00,7,3.636,3.6365,3.636,3.6365,10
20121201|2012-12-07 02:30,7,3.63,3.6305,3.63,3.6305,4
20121201|2012-12-07 05:30,7,3.6275,3.6275,3.627,3.627,10
20121201|2012-12-07 06:00,7,3.635,3.635,3.635,3.635,2
20121201|2012-12-07 06:30,7,3.627,3.627,3.626,3.626,11
20121201|2012-12-07 08:00,7,3.6555,3.657,3.6525,3.6525,30
20121201|2012-12-07 08:30,7,3.655,3.655,3.65,3.65,27
20121201|2012-12-07 09:00,7,3.65,3.658,3.65,3.658,9
20121201|2012-12-07 10:00,7,3.65,3.65,3.65,3.65,8
20121201|2012-12-07 11:30,7,3.648,3.648,3.648,3.648,4
20121201|2012-12-07 12:00,7,3.647,3.65,3.6465,3.65,7
20121201|2012-12-07 13:00,7,3.649,3.6495,3.649,3.6495,19
20121201|2012-12-07 13:30,7,3.6485,3.6485,3.648,3.648,7
20121201|2012-12-07 14:30,7,3.6475,3.6475,3.6475,3.6475,1
20121201|2012-12-09 17:00,10,3.6435,3.6435,3.6435,3.6435,1
20121201|2012-12-09 21:30,10,3.669,3.67,3.669,3.67,2
20121201|2012-12-10 01:00,10,3.675,3.675,3.675,3.675,2
20121201|2012-12-10 01:30,10,3.67,3.67,3.67,3.67,4
20121201|2012-12-10 02:00,10,3.69,3.69,3.6855,3.6855,3
20121201|2012-12-10 05:00,10,3.6945,3.6945,3.6945,3.6945,1
20121201|2012-12-10 06:00,10,3.69,3.69,3.69,3.69,1
20121201|2012-12-10 06:30,10,3.691,3.693,3.691,3.693,2
20121201|2012-12-10 07:30,10,3.6985,3.6985,3.6985,3.6985,7
20121201|2012-12-10 08:30,10,3.6975,3.6975,3.694,3.697,9
20121201|2012-12-10 09:00,10,3.696,3.6975,3.696,3.6975,7
20121201|2012-12-10 10:00,10,3.695,3.695,3.6935,3.6935,4
20121201|2012-12-10 10:30,10,3.7025,3.7025,3.698,3.698,3
20121201|2012-12-10 11:30,10,3.69,3.69,3.69,3.69,10
20121201|2012-12-10 12:30,10,3.69,3.69,3.69,3.69,7
20121201|2012-12-10 15:00,10,3.6885,3.6925,3.6885,3.6925,6
20121201|2012-12-10 16:00,10,3.6885,3.6885,3.6885,3.6885,4
20121201|2012-12-10 21:30,11,3.6825,3.6825,3.6825,3.6825,1
20121201|2012-12-11 06:30,11,3.676,3.676,3.671,3.671,3
20121201|2012-12-11 07:00,11,3.675,3.6855,3.675,3.682,9
20121201|2012-12-11 07:30,11,3.6795,3.6795,3.6795,3.6795,3
20121201|2012-12-11 08:00,11,3.671,3.6715,3.6705,3.6705,7
20121201|2012-12-11 08:30,11,3.678,3.678,3.678,3.678,2
20121201|2012-12-11 09:30,11,3.678,3.678,3.673,3.673,4
20121201|2012-12-11 10:00,11,3.679,3.6795,3.679,3.6795,2
20121201|2012-12-11 10:30,11,3.676,3.678,3.6755,3.678,3
20121201|2012-12-11 11:00,11,3.671,3.671,3.671,3.671,1
20121201|2012-12-11 12:00,11,3.6715,3.672,3.67,3.67,4
20121201|2012-12-11 14:00,11,3.67,3.67,3.67,3.67,2
20121201|2012-12-11 16:00,11,3.6715,3.6715,3.6715,3.6715,2
20121201|2012-12-11 23:30,12,3.676,3.676,3.676,3.676,5
20121201|2012-12-12 00:00,12,3.674,3.674,3.674,3.674,5
20121201|2012-12-12 06:30,12,3.693,3.693,3.6895,3.6895,13
20121201|2012-12-12 07:00,12,3.687,3.687,3.687,3.687,2
20121201|2012-12-12 07:30,12,3.681,3.6815,3.681,3.6815,26
20121201|2012-12-12 08:30,12,3.68,3.68,3.68,3.68,1
20121201|2012-12-12 09:00,12,3.677,3.677,3.6735,3.6735,6
20121201|2012-12-12 09:30,12,3.67,3.67,3.6625,3.6695,63
20121201|2012-12-12 10:00,12,3.673,3.673,3.673,3.673,6
20121201|2012-12-12 11:30,12,3.7,3.7,3.7,3.7,1
20121201|2012-12-12 12:00,12,3.7015,3.702,3.7,3.7,40
20121201|2012-12-12 12:30,12,3.701,3.701,3.6995,3.6995,9
20121201|2012-12-12 14:00,12,3.6975,3.6975,3.6975,3.6975,1
20121201|2012-12-12 14:30,12,3.6905,3.6935,3.6905,3.6935,2
20121201|2012-12-12 15:30,12,3.693,3.693,3.693,3.693,1
20121201|2012-12-12 17:00,13,3.69,3.69,3.69,3.69,2
20121201|2012-12-12 17:30,13,3.6885,3.6885,3.6885,3.6885,5
20121201|2012-12-12 18:00,13,3.6885,3.6885,3.6885,3.6885,2
20121201|2012-12-12 20:30,13,3.6675,3.668,3.666,3.668,29
20121201|2012-12-12 21:00,13,3.6665,3.6665,3.6665,3.6665,4
20121201|2012-12-13 00:30,13,3.6705,3.6715,3.6705,3.6715,2
20121201|2012-12-13 01:00,13,3.672,3.672,3.668,3.668,13
20121201|2012-12-13 01:30,13,3.667,3.667,3.667,3.667,1
20121201|2012-12-13 03:00,13,3.666,3.666,3.666,3.666,5
20121201|2012-12-13 05:00,13,3.6505,3.6505,3.65,3.65,3
20121201|2012-12-13 06:30,13,3.651,3.651,3.645,3.6475,21
20121201|2012-12-13 07:30,13,3.6505,3.6505,3.65,3.65,8
20121201|2012-12-13 08:30,13,3.651,3.652,3.651,3.652,8
20121201|2012-12-13 09:00,13,3.651,3.656,3.651,3.656,5
20121201|2012-12-13 10:30,13,3.66,3.66,3.66,3.66,12
20121201|2012-12-13 11:00,13,3.6615,3.7,3.6545,3.6545,13
20121201|2012-12-13 11:30,13,3.6525,3.6525,3.649,3.649,2
20121201|2012-12-13 12:00,13,3.644,3.644,3.6435,3.6435,2
20121201|2012-12-13 12:30,13,3.6485,3.6495,3.6475,3.6475,29
20121201|2012-12-13 16:00,13,3.6525,3.655,3.6525,3.655,43
20121201|2012-12-13 20:30,14,3.672,3.672,3.672,3.672,4
20121201|2012-12-13 21:30,14,3.669,3.669,3.669,3.669,1
20121201|2012-12-13 23:00,14,3.672,3.672,3.672,3.672,5
20121201|2012-12-13 23:30,14,3.672,3.672,3.672,3.672,5
20121201|2012-12-14 00:30,14,3.672,3.672,3.672,3.672,7
20121201|2012-12-14 01:00,14,3.67,3.67,3.67,3.67,10
20121201|2012-12-14 02:00,14,3.6745,3.6745,3.6745,3.6745,1
20121201|2012-12-14 02:30,14,3.675,3.6755,3.675,3.675,17
20121201|2012-12-14 06:30,14,3.662,3.662,3.662,3.662,6
20121201|2012-12-14 08:00,14,3.657,3.657,3.657,3.657,2
20121201|2012-12-14 08:30,14,3.662,3.6625,3.662,3.662,5
20121201|2012-12-14 09:00,14,3.661,3.6615,3.661,3.6615,4
20121201|2012-12-14 10:00,14,3.665,3.665,3.665,3.665,14
20121201|2012-12-14 11:30,14,3.665,3.665,3.665,3.665,8
20121201|2012-12-14 12:00,14,3.6645,3.6645,3.661,3.661,4
20121201|2012-12-14 13:00,14,3.662,3.662,3.662,3.662,4
20121201|2012-12-14 13:30,14,3.6625,3.6625,3.6615,3.6615,8
20121201|2012-12-14 14:30,14,3.66,3.66,3.66,3.66,10
20121201|2012-12-14 15:30,14,3.659,3.659,3.659,3.659,2
20121201|2012-12-16 18:30,17,3.6575,3.6575,3.6575,3.6575,3
20121201|2012-12-16 19:00,17,3.65,3.65,3.65,3.65,2
20121201|2012-12-16 20:30,17,3.66,3.66,3.658,3.658,9
20121201|2012-12-17 00:00,17,3.6655,3.6655,3.6655,3.6655,6
20121201|2012-12-17 02:00,17,3.663,3.663,3.663,3.663,5
20121201|2012-12-17 03:00,17,3.662,3.662,3.66,3.66,10
20121201|2012-12-17 04:30,17,3.65,3.65,3.65,3.65,5
20121201|2012-12-17 05:00,17,3.645,3.6455,3.645,3.6455,3
20121201|2012-12-17 06:30,17,3.645,3.645,3.64,3.64,19
20121201|2012-12-17 07:30,17,3.646,3.646,3.646,3.646,2
20121201|2012-12-17 08:00,17,3.64,3.64,3.634,3.634,17
20121201|2012-12-17 09:00,17,3.6425,3.6425,3.64,3.64,18
20121201|2012-12-17 09:30,17,3.642,3.642,3.642,3.642,1
20121201|2012-12-17 10:00,17,3.6455,3.6455,3.6455,3.6455,22
20121201|2012-12-17 10:30,17,3.651,3.651,3.651,3.651,7
20121201|2012-12-17 11:00,17,3.653,3.654,3.653,3.654,4
20121201|2012-12-17 12:00,17,3.651,3.6515,3.651,3.6515,5
20121201|2012-12-17 13:00,17,3.6515,3.6525,3.6515,3.6525,6
20121201|2012-12-17 13:30,17,3.652,3.653,3.652,3.653,31
20121201|2012-12-17 19:00,18,3.659,3.661,3.659,3.661,41
20121201|2012-12-18 05:00,18,3.636,3.636,3.636,3.636,1
20121201|2012-12-18 07:00,18,3.638,3.6395,3.637,3.6395,32
20121201|2012-12-18 07:30,18,3.6435,3.6435,3.6435,3.6435,3
20121201|2012-12-18 08:00,18,3.6395,3.6395,3.638,3.638,6
20121201|2012-12-18 08:30,18,3.6385,3.6385,3.638,3.638,8
20121201|2012-12-18 09:00,18,3.637,3.637,3.6345,3.6345,6
20121201|2012-12-18 09:30,18,3.6485,3.6485,3.6485,3.6485,3
20121201|2012-12-18 10:30,18,3.6445,3.6445,3.636,3.636,40
20121201|2012-12-18 11:30,18,3.635,3.637,3.635,3.637,10
20121201|2012-12-18 12:30,18,3.633,3.6345,3.6325,3.6345,10
20121201|2012-12-18 13:00,18,3.63,3.63,3.63,3.63,3
20121201|2012-12-18 13:30,18,3.631,3.631,3.631,3.631,5
20121201|2012-12-18 14:00,18,3.63,3.63,3.63,3.63,1
20121201|2012-12-18 16:00,18,3.632,3.637,3.632,3.637,149
20121201|2012-12-18 20:00,19,3.6395,3.6395,3.6395,3.6395,4
20121201|2012-12-18 20:30,19,3.64,3.6405,3.64,3.6405,16
20121201|2012-12-19 03:00,19,3.631,3.631,3.631,3.631,2
20121201|2012-12-19 05:30,19,3.634,3.634,3.6275,3.628,14
20121201|2012-12-19 06:00,19,3.629,3.6295,3.629,3.6295,10
20121201|2012-12-19 06:30,19,3.625,3.625,3.625,3.625,10
20121201|2012-12-19 07:00,19,3.62,3.622,3.62,3.622,5
20121201|2012-12-19 07:30,19,3.61,3.61,3.61,3.61,2
20121201|2012-12-19 08:00,19,3.6085,3.6085,3.595,3.595,41
20121201|2012-12-19 08:30,19,3.5935,3.602,3.5935,3.599,36
20121201|2012-12-19 09:00,19,3.5935,3.5935,3.5935,3.5935,2
20121201|2012-12-19 09:30,19,3.598,3.601,3.5945,3.5945,113
20121201|2012-12-19 10:00,19,3.5945,3.598,3.59,3.59,89
20121201|2012-12-19 11:30,19,3.5995,3.5995,3.5995,3.5995,11
20121201|2012-12-19 12:30,19,3.5995,3.5995,3.5995,3.5995,5
20121201|2012-12-19 14:00,19,3.5955,3.5955,3.5955,3.5955,5
20121201|2012-12-19 15:30,19,3.593,3.593,3.593,3.593,1
20121201|2012-12-19 21:00,20,3.5775,3.5775,3.5775,3.5775,7
20121201|2012-12-19 22:30,20,3.577,3.577,3.577,3.577,13
20121201|2012-12-19 23:00,20,3.575,3.575,3.575,3.575,2
20121201|2012-12-20 00:00,20,3.577,3.577,3.577,3.577,5
20121201|2012-12-20 01:00,20,3.58,3.58,3.58,3.58,8
20121201|2012-12-20 01:30,20,3.58,3.58,3.575,3.575,27
20121201|2012-12-20 06:00,20,3.5655,3.5655,3.5655,3.5655,6
20121201|2012-12-20 06:30,20,3.5585,3.5585,3.555,3.555,13
20121201|2012-12-20 07:00,20,3.5525,3.5525,3.5485,3.5485,13
20121201|2012-12-20 07:30,20,3.5375,3.5375,3.522,3.5225,9
20121201|2012-12-20 08:00,20,3.527,3.527,3.5175,3.5175,6
20121201|2012-12-20 09:00,20,3.519,3.519,3.519,3.519,1
20121201|2012-12-20 09:30,20,3.5245,3.5325,3.5245,3.5325,11
20121201|2012-12-20 10:00,20,3.528,3.528,3.528,3.528,6
20121201|2012-12-20 13:00,20,3.5245,3.5255,3.5245,3.5255,5
20121201|2012-12-20 14:30,20,3.524,3.525,3.524,3.525,8
20121201|2012-12-20 18:00,21,3.53,3.53,3.529,3.529,6
20121201|2012-12-20 20:00,21,3.546,3.546,3.546,3.546,2
20121201|2012-12-20 21:30,21,3.5425,3.5425,3.5425,3.5425,5
20121201|2012-12-20 22:00,21,3.5415,3.5415,3.54,3.54,15
20121201|2012-12-21 00:00,21,3.547,3.5515,3.547,3.55,28
20121201|2012-12-21 00:30,21,3.5485,3.5485,3.5485,3.5485,1
20121201|2012-12-21 01:00,21,3.548,3.548,3.548,3.548,2
20121201|2012-12-21 01:30,21,3.5455,3.5455,3.545,3.545,4
20121201|2012-12-21 03:00,21,3.5335,3.5335,3.5335,3.5335,2
20121201|2012-12-21 07:30,21,3.5335,3.5335,3.5335,3.5335,6
20121201|2012-12-21 08:30,21,3.5355,3.5355,3.533,3.533,5
20121201|2012-12-21 09:30,21,3.559,3.562,3.559,3.562,6
20121201|2012-12-21 10:00,21,3.5595,3.56,3.559,3.56,7
20121201|2012-12-21 10:30,21,3.561,3.561,3.555,3.555,5
20121201|2012-12-21 11:00,21,3.5545,3.5545,3.553,3.553,14
20121201|2012-12-21 12:00,21,3.556,3.556,3.556,3.556,3
20121201|2012-12-21 13:00,21,3.555,3.555,3.555,3.555,1
20121201|2012-12-21 13:30,21,3.5525,3.5525,3.5525,3.5525,1
20121201|2012-12-21 14:00,21,3.5525,3.5525,3.5525,3.5525,1
20121201|2012-12-23 22:30,24,3.559,3.559,3.559,3.559,4
20121201|2012-12-24 07:30,24,3.5455,3.5455,3.5455,3.5455,10
20121201|2012-12-24 09:30,24,3.542,3.543,3.542,3.543,20
20121201|2012-12-25 19:30,26,3.5645,3.565,3.5645,3.565,3
20121201|2012-12-26 07:00,26,3.577,3.577,3.577,3.577,5
20121201|2012-12-26 08:30,26,3.5855,3.602,3.5855,3.602,145
20121201|2012-12-26 09:00,26,3.587,3.587,3.587,3.587,2
20121201|2012-12-26 10:00,26,3.579,3.5795,3.579,3.5795,2
20121201|2012-12-26 10:30,26,3.575,3.5795,3.5745,3.5795,7
20121201|2012-12-26 11:30,26,3.582,3.583,3.582,3.583,12
20121201|2012-12-26 12:30,26,3.5845,3.5865,3.5845,3.5865,26
20121201|2012-12-26 13:00,26,3.587,3.587,3.587,3.587,3
20121201|2012-12-27 09:00,27,3.587,3.587,3.587,3.587,72
20121201|2012-12-27 09:30,27,3.582,3.582,3.582,3.582,1
20121201|2012-12-27 10:30,27,3.59,3.59,3.59,3.59,4
20130101|2011-09-28 13:30,28,3.251,3.251,3.251,3.251,1
20130101|2011-09-28 14:00,28,3.247,3.247,3.247,3.247,2
20130101|2011-10-03 08:00,3,3.1415,3.1415,3.1415,3.1415,1
20130101|2011-10-03 08:30,3,3.145,3.145,3.145,3.145,1
20130101|2011-10-13 17:00,14,3.3855,3.3855,3.3855,3.3855,5
20130101|2011-10-13 17:30,14,3.3855,3.3855,3.3855,3.3855,1
20130101|2011-10-20 11:00,20,3.1,3.1,3.1,3.1,1
20130101|2011-10-31 13:30,31,3.68,3.68,3.68,3.68,2
20130101|2011-11-02 16:00,2,3.64,3.64,3.64,3.64,1
20130101|2011-12-19 07:00,19,3.3465,3.3465,3.3465,3.3465,1
20130101|2012-01-30 10:00,30,3.8615,3.8615,3.8615,3.8615,1
20130101|2012-01-31 12:30,31,3.834,3.834,3.834,3.834,1
20130101|2012-02-06 08:00,6,3.892,3.892,3.892,3.892,1
20130101|2012-02-10 07:30,10,3.9265,3.9265,3.9265,3.9265,1
20130101|2012-02-13 11:30,13,3.875,3.875,3.875,3.875,3
20130101|2012-02-22 11:30,22,3.875,3.875,3.875,3.875,1
20130101|2012-02-28 09:00,28,3.9405,3.9405,3.9405,3.9405,1
20130101|2012-03-01 11:30,1,3.954,3.954,3.954,3.954,1
20130101|2012-03-05 10:30,5,3.897,3.897,3.897,3.897,1
20130101|2012-03-07 09:00,7,3.76,3.76,3.76,3.76,1
20130101|2012-03-08 08:30,8,3.8305,3.8305,3.8305,3.8305,1
20130101|2012-03-09 11:00,9,3.891,3.891,3.891,3.891,3
20130101|2012-03-14 08:00,14,3.887,3.887,3.887,3.887,1
20130101|2012-03-20 11:00,20,3.8485,3.8485,3.8485,3.8485,1
20130101|2012-03-21 15:30,21,3.8655,3.8655,3.8655,3.8655,1
20130101|2012-03-22 11:30,22,3.792,3.792,3.792,3.792,1
20130101|2012-03-26 08:30,26,3.883,3.883,3.883,3.883,1
20130101|2012-03-27 09:00,27,3.909,3.909,3.909,3.909,1
20130101|2012-04-10 11:30,10,3.6945,3.6945,3.6945,3.6945,1
20130101|2012-04-17 08:00,17,3.6665,3.6665,3.6665,3.6665,1
20130101|2012-04-23 07:00,23,3.65,3.65,3.65,3.65,1
20130101|2012-04-25 20:00,26,3.72,3.72,3.72,3.72,1
20130101|2012-04-30 07:00,30,3.8035,3.8035,3.8035,3.8035,1
20130101|2012-05-07 09:00,7,3.741,3.741,3.741,3.741,5
20130101|2012-05-15 22:30,16,3.4975,3.4975,3.4975,3.4975,4
20130101|2012-05-16 12:30,16,3.4785,3.4785,3.4785,3.4785,1
20130101|2012-05-17 10:00,17,3.488,3.488,3.488,3.488,1
20130101|2012-05-18 09:00,18,3.511,3.511,3.511,3.511,1
20130101|2012-05-21 10:00,21,3.5175,3.5175,3.5175,3.5175,1
20130101|2012-05-23 06:00,23,3.4525,3.4525,3.4525,3.4525,1
20130101|2012-05-29 11:00,29,3.482,3.482,3.482,3.482,1
20130101|2012-05-29 13:00,29,3.478,3.478,3.478,3.478,2
20130101|2012-05-30 02:00,30,3.45,3.45,3.45,3.45,1
20130101|2012-06-01 10:00,1,3.344,3.344,3.344,3.344,1
20130101|2012-06-01 11:30,1,3.341,3.341,3.341,3.341,1
20130101|2012-06-07 13:00,7,3.4025,3.4025,3.4025,3.4025,1
20130101|2012-06-08 14:00,8,3.335,3.335,3.335,3.335,1
20130101|2012-06-13 10:30,13,3.36,3.36,3.36,3.36,1
20130101|2012-06-13 11:00,13,3.357,3.357,3.357,3.357,1
20130101|2012-06-15 07:30,15,3.411,3.411,3.411,3.411,1
20130101|2012-06-15 10:30,15,3.4195,3.4195,3.4195,3.4195,8
20130101|2012-06-15 11:00,15,3.407,3.407,3.4055,3.4055,7
20130101|2012-06-18 06:00,18,3.407,3.407,3.407,3.407,3
20130101|2012-06-21 09:30,21,3.344,3.344,3.344,3.344,3
20130101|2012-06-21 11:00,21,3.3285,3.332,3.3285,3.332,2
20130101|2012-06-22 10:00,22,3.3265,3.3265,3.3265,3.3265,1
20130101|2012-06-26 07:00,26,3.333,3.333,3.333,3.333,1
20130101|2012-06-26 09:30,26,3.333,3.333,3.333,3.333,2
20130101|2012-06-27 16:00,27,3.3645,3.3645,3.3645,3.3645,1
20130101|2012-06-28 03:00,28,3.35,3.35,3.35,3.35,2
20130101|2012-06-29 14:30,29,3.51,3.51,3.51,3.51,1
20130101|2012-07-02 11:30,2,3.4855,3.4855,3.4855,3.4855,1
20130101|2012-07-03 12:00,3,3.555,3.555,3.555,3.555,2
20130101|2012-07-05 11:30,5,3.507,3.507,3.507,3.507,1
20130101|2012-07-06 09:30,6,3.435,3.435,3.435,3.435,18
20130101|2012-07-06 10:00,6,3.4385,3.4385,3.4385,3.4385,1
20130101|2012-07-06 11:30,6,3.4225,3.4225,3.4225,3.4225,1
20130101|2012-07-09 11:30,9,3.445,3.446,3.445,3.446,5
20130101|2012-07-09 12:00,9,3.4475,3.4475,3.4475,3.4475,1
20130101|2012-07-10 10:30,10,3.4145,3.415,3.4145,3.415,10
20130101|2012-07-10 11:30,10,3.4145,3.4145,3.4145,3.4145,1
20130101|2012-07-11 11:30,11,3.4625,3.4625,3.4625,3.4625,1
20130101|2012-07-12 09:00,12,3.408,3.408,3.408,3.408,1
20130101|2012-07-12 09:30,12,3.4145,3.4145,3.4145,3.4145,1
20130101|2012-07-12 12:00,12,3.431,3.431,3.431,3.431,1
20130101|2012-07-13 11:30,13,3.518,3.518,3.518,3.518,2
20130101|2012-07-16 11:30,16,3.5005,3.5005,3.5005,3.5005,1
20130101|2012-07-17 10:30,17,3.4635,3.4635,3.4635,3.4635,1
20130101|2012-07-17 11:30,17,3.4725,3.4725,3.4725,3.4725,2
20130101|2012-07-18 07:00,18,3.46,3.46,3.46,3.46,1
20130101|2012-07-18 07:30,18,3.455,3.455,3.455,3.455,2
20130101|2012-07-18 11:30,18,3.4885,3.4885,3.4885,3.4885,1
20130101|2012-07-19 11:30,19,3.547,3.547,3.547,3.547,1
20130101|2012-07-20 11:30,20,3.459,3.459,3.459,3.459,1
20130101|2012-07-23 08:00,23,3.3635,3.3635,3.3635,3.3635,6
20130101|2012-07-23 11:30,23,3.395,3.395,3.395,3.395,1
20130101|2012-07-24 05:30,24,3.375,3.375,3.375,3.375,1
20130101|2012-07-24 11:30,24,3.369,3.369,3.369,3.369,1
20130101|2012-07-25 11:30,25,3.39,3.39,3.39,3.39,2
20130101|2012-07-25 20:30,26,3.3875,3.3875,3.3875,3.3875,1
20130101|2012-07-26 07:30,26,3.4525,3.4525,3.4525,3.4525,1
20130101|2012-07-26 09:00,26,3.4245,3.4245,3.4245,3.4245,1
20130101|2012-07-26 11:30,26,3.41,3.41,3.41,3.41,1
20130101|2012-07-27 10:00,27,3.444,3.444,3.444,3.444,2
20130101|2012-07-27 11:30,27,3.4425,3.4425,3.4425,3.4425,1
20130101|2012-07-30 11:30,30,3.436,3.436,3.436,3.436,1
20130101|2012-07-30 23:00,31,3.454,3.454,3.454,3.454,1
20130101|2012-07-31 11:30,31,3.435,3.435,3.435,3.435,1
20130101|2012-08-01 08:30,1,3.393,3.393,3.393,3.393,1
20130101|2012-08-01 11:30,1,3.3845,3.3845,3.3845,3.3845,1
20130101|2012-08-02 09:00,2,3.343,3.343,3.343,3.343,1
20130101|2012-08-02 14:30,2,3.313,3.313,3.313,3.313,3
20130101|2012-08-03 01:30,3,3.335,3.3355,3.335,3.3355,11
20130101|2012-08-03 02:00,3,3.341,3.341,3.341,3.341,1
20130101|2012-08-03 07:30,3,3.3335,3.334,3.3335,3.334,6
20130101|2012-08-03 08:30,3,3.36,3.36,3.358,3.36,10
20130101|2012-08-03 09:30,3,3.3645,3.365,3.3645,3.365,10
20130101|2012-08-03 11:00,3,3.382,3.382,3.382,3.382,1
20130101|2012-08-03 16:00,3,3.3865,3.3865,3.3865,3.3865,1
20130101|2012-08-09 08:00,9,3.432,3.432,3.432,3.432,2
20130101|2012-08-09 09:00,9,3.441,3.441,3.441,3.441,1
20130101|2012-08-10 00:30,10,3.406,3.406,3.406,3.406,1
20130101|2012-08-13 10:30,13,3.365,3.365,3.365,3.365,2
20130101|2012-08-13 14:00,13,3.369,3.369,3.369,3.369,1
20130101|2012-08-14 19:00,15,3.373,3.3745,3.373,3.3745,2
20130101|2012-08-17 03:00,17,3.413,3.413,3.413,3.413,1
20130101|2012-08-17 12:00,17,3.434,3.434,3.434,3.434,2
20130101|2012-08-20 06:00,20,3.3985,3.3995,3.3985,3.3995,2
20130101|2012-08-20 12:00,20,3.3885,3.3885,3.3885,3.3885,2
20130101|2012-08-20 12:30,20,3.388,3.388,3.388,3.388,2
20130101|2012-08-21 08:30,21,3.459,3.459,3.459,3.459,2
20130101|2012-08-22 01:30,22,3.455,3.455,3.455,3.455,1
20130101|2012-08-23 02:00,23,3.5075,3.5075,3.5075,3.5075,2
20130101|2012-08-23 08:00,23,3.519,3.519,3.519,3.519,1
20130101|2012-08-23 22:00,24,3.473,3.473,3.473,3.473,1
20130101|2012-08-24 02:30,24,3.47,3.47,3.47,3.47,1
20130101|2012-08-24 10:30,24,3.495,3.495,3.495,3.495,1
20130101|2012-08-27 08:30,27,3.4765,3.4765,3.4765,3.4765,1
20130101|2012-08-29 08:30,29,3.4545,3.4545,3.4545,3.4545,3
20130101|2012-08-29 10:30,29,3.45,3.45,3.45,3.45,1
20130101|2012-08-30 09:00,30,3.4825,3.4825,3.4825,3.4825,1
20130101|2012-08-31 08:30,31,3.456,3.456,3.456,3.456,1
20130101|2012-08-31 09:00,31,3.44,3.44,3.44,3.44,1
20130101|2012-09-02 19:00,4,3.455,3.455,3.4405,3.4405,2
20130101|2012-09-02 20:00,4,3.4585,3.465,3.4585,3.465,2
20130101|2012-09-02 20:30,4,3.4685,3.4685,3.4685,3.4685,1
20130101|2012-09-02 21:30,4,3.4635,3.4635,3.4635,3.4635,1
20130101|2012-09-03 05:30,4,3.489,3.489,3.489,3.489,1
20130101|2012-09-04 05:00,4,3.492,3.492,3.492,3.492,1
20130101|2012-09-04 07:00,4,3.485,3.485,3.485,3.485,1
20130101|2012-09-04 12:00,4,3.4755,3.4755,3.4755,3.4755,1
20130101|2012-09-05 07:00,5,3.481,3.481,3.481,3.481,1
20130101|2012-09-05 09:00,5,3.5175,3.5175,3.5175,3.5175,1
20130101|2012-09-06 01:30,6,3.53,3.53,3.53,3.53,1
20130101|2012-09-10 05:30,10,3.694,3.694,3.694,3.694,1
20130101|2012-09-10 07:00,10,3.685,3.685,3.685,3.685,18
20130101|2012-09-11 10:00,11,3.698,3.7035,3.698,3.7035,3
20130101|2012-09-11 12:00,11,3.6985,3.6985,3.6985,3.6985,1
20130101|2012-09-11 13:00,11,3.6975,3.6975,3.6975,3.6975,1
20130101|2012-09-11 14:30,11,3.692,3.692,3.692,3.692,2
20130101|2012-09-12 08:00,12,3.69,3.69,3.69,3.69,2
20130101|2012-09-12 10:00,12,3.6925,3.6925,3.6925,3.6925,1
20130101|2012-09-12 18:30,13,3.694,3.6945,3.694,3.6945,2
20130101|2012-09-13 09:30,13,3.702,3.702,3.701,3.701,5
20130101|2012-09-13 10:00,13,3.707,3.707,3.702,3.702,2
20130101|2012-09-13 11:30,13,3.708,3.713,3.7055,3.7055,5
20130101|2012-09-13 12:00,13,3.737,3.737,3.737,3.737,1
20130101|2012-09-13 19:30,14,3.762,3.7695,3.762,3.7695,10
20130101|2012-09-14 02:30,14,3.809,3.809,3.809,3.809,1
20130101|2012-09-14 06:30,14,3.8355,3.8355,3.8355,3.8355,1
20130101|2012-09-16 19:00,17,3.8215,3.8215,3.8195,3.8195,2
20130101|2012-09-16 19:30,17,3.8265,3.8265,3.8265,3.8265,1
20130101|2012-09-16 22:00,17,3.8045,3.8045,3.8045,3.8045,1
20130101|2012-09-17 00:30,17,3.802,3.802,3.802,3.802,4
20130101|2012-09-17 03:30,17,3.8085,3.8085,3.8085,3.8085,1
20130101|2012-09-17 10:00,17,3.8025,3.8025,3.8025,3.8025,1
20130101|2012-09-17 10:30,17,3.7965,3.7965,3.7965,3.7965,1
20130101|2012-09-17 11:30,17,3.787,3.787,3.787,3.787,1
20130101|2012-09-17 20:00,18,3.7735,3.776,3.7735,3.776,2
20130101|2012-09-17 22:00,18,3.7805,3.7805,3.7805,3.7805,1
20130101|2012-09-18 02:00,18,3.772,3.772,3.772,3.772,1
20130101|2012-09-18 07:00,18,3.763,3.763,3.763,3.763,1
20130101|2012-09-18 08:00,18,3.7715,3.773,3.7715,3.773,2
20130101|2012-09-18 08:30,18,3.765,3.765,3.765,3.765,1
20130101|2012-09-18 09:00,18,3.773,3.773,3.773,3.773,1
20130101|2012-09-18 09:30,18,3.793,3.793,3.793,3.793,1
20130101|2012-09-18 11:30,18,3.7885,3.792,3.7885,3.792,2
20130101|2012-09-18 12:00,18,3.7895,3.7895,3.7895,3.7895,1
20130101|2012-09-18 20:00,19,3.793,3.793,3.793,3.793,1
20130101|2012-09-18 22:30,19,3.803,3.803,3.803,3.803,1
20130101|2012-09-19 01:30,19,3.8245,3.8245,3.8245,3.8245,1
20130101|2012-09-19 04:30,19,3.8125,3.8125,3.8125,3.8125,1
20130101|2012-09-19 07:00,19,3.8035,3.8035,3.8035,3.8035,1
20130101|2012-09-19 08:00,19,3.813,3.813,3.813,3.813,1
20130101|2012-09-19 08:30,19,3.81,3.81,3.7975,3.7975,4
20130101|2012-09-19 09:00,19,3.811,3.811,3.8105,3.8105,2
20130101|2012-09-20 00:30,20,3.7615,3.7615,3.7615,3.7615,1
20130101|2012-09-20 02:00,20,3.755,3.755,3.755,3.755,1
20130101|2012-09-20 03:30,20,3.764,3.764,3.764,3.764,1
20130101|2012-09-20 10:00,20,3.7785,3.7785,3.7785,3.7785,1
20130101|2012-09-20 19:00,21,3.7885,3.7885,3.7885,3.7885,3
20130101|2012-09-21 00:30,21,3.8,3.8,3.8,3.8,1
20130101|2012-09-21 01:00,21,3.798,3.798,3.798,3.798,2
20130101|2012-09-21 02:00,21,3.804,3.806,3.804,3.806,2
20130101|2012-09-21 03:00,21,3.8015,3.8015,3.8015,3.8015,1
20130101|2012-09-21 07:30,21,3.798,3.798,3.798,3.798,1
20130101|2012-09-21 08:00,21,3.7995,3.7995,3.7995,3.7995,1
20130101|2012-09-21 09:30,21,3.801,3.801,3.801,3.801,3
20130101|2012-09-23 20:00,24,3.757,3.757,3.757,3.757,3
20130101|2012-09-23 23:30,24,3.752,3.752,3.752,3.752,1
20130101|2012-09-24 09:30,24,3.748,3.748,3.748,3.748,1
20130101|2012-09-24 10:00,24,3.746,3.746,3.746,3.746,3
20130101|2012-09-25 10:30,25,3.7815,3.782,3.7815,3.782,3
20130101|2012-09-25 11:30,25,3.7615,3.7615,3.7615,3.7615,1
20130101|2012-09-25 14:30,25,3.7395,3.7395,3.739,3.739,2
20130101|2012-09-25 19:00,26,3.738,3.7385,3.738,3.7385,4
20130101|2012-09-26 09:30,26,3.7,3.7,3.691,3.691,3
20130101|2012-09-26 14:00,26,3.7165,3.7165,3.7165,3.7165,2
20130101|2012-09-28 08:00,28,3.763,3.763,3.763,3.763,1
20130101|2012-09-28 08:30,28,3.7545,3.7545,3.7545,3.7545,1
20130101|2012-09-28 09:00,28,3.7645,3.7645,3.7645,3.7645,1
20130101|2012-09-28 09:30,28,3.7595,3.7595,3.7595,3.7595,1
20130101|2012-09-28 14:30,28,3.751,3.751,3.751,3.751,6
20130101|2012-10-01 03:30,1,3.7595,3.7595,3.7595,3.7595,1
20130101|2012-10-01 09:00,1,3.794,3.794,3.794,3.794,1
20130101|2012-10-01 09:30,1,3.7805,3.7805,3.7805,3.7805,1
20130101|2012-10-01 10:30,1,3.786,3.786,3.786,3.786,1
20130101|2012-10-02 08:00,2,3.811,3.811,3.811,3.811,5
20130101|2012-10-02 08:30,2,3.802,3.802,3.802,3.802,2
20130101|2012-10-03 09:30,3,3.776,3.776,3.776,3.776,3
20130101|2012-10-03 11:30,3,3.787,3.787,3.787,3.787,1
20130101|2012-10-04 10:30,4,3.785,3.785,3.785,3.785,2
20130101|2012-10-04 11:30,4,3.789,3.789,3.789,3.789,1
20130101|2012-10-05 08:30,5,3.805,3.805,3.805,3.805,3
20130101|2012-10-05 10:30,5,3.78,3.78,3.78,3.78,5
20130101|2012-10-05 11:30,5,3.781,3.781,3.781,3.781,1
20130101|2012-10-08 08:00,8,3.721,3.721,3.721,3.721,1
20130101|2012-10-08 08:30,8,3.7225,3.7225,3.7225,3.7225,1
20130101|2012-10-08 10:30,8,3.724,3.724,3.724,3.724,1
20130101|2012-10-08 12:00,8,3.72,3.72,3.72,3.72,1
20130101|2012-10-08 19:00,9,3.74,3.74,3.74,3.74,3
20130101|2012-10-09 07:00,9,3.738,3.738,3.738,3.738,4
20130101|2012-10-09 09:30,9,3.728,3.728,3.728,3.728,5
20130101|2012-10-10 02:00,10,3.705,3.705,3.705,3.705,3
20130101|2012-10-10 03:30,10,3.7095,3.7105,3.7095,3.7105,8
20130101|2012-10-10 04:30,10,3.703,3.703,3.703,3.703,2
20130101|2012-10-10 07:30,10,3.71,3.71,3.71,3.71,2
20130101|2012-10-10 10:30,10,3.7215,3.7215,3.7215,3.7215,1
20130101|2012-10-10 12:00,10,3.7235,3.7235,3.7235,3.7235,1
20130101|2012-10-11 01:00,11,3.722,3.722,3.722,3.722,1
20130101|2012-10-11 12:00,11,3.754,3.754,3.754,3.754,1
20130101|2012-10-11 13:00,11,3.752,3.752,3.752,3.752,2
20130101|2012-10-11 13:30,11,3.753,3.753,3.753,3.753,1
20130101|2012-10-12 06:00,12,3.7285,3.7285,3.7285,3.7285,2
20130101|2012-10-12 08:00,12,3.7295,3.7295,3.7295,3.7295,1
20130101|2012-10-12 08:30,12,3.7205,3.7205,3.7205,3.7205,1
20130101|2012-10-12 10:00,12,3.72,3.72,3.72,3.72,1
20130101|2012-10-12 11:00,12,3.7055,3.7055,3.7055,3.7055,2
20130101|2012-10-12 12:00,12,3.708,3.708,3.708,3.708,10
20130101|2012-10-14 17:00,15,3.658,3.658,3.658,3.658,1
20130101|2012-10-15 00:30,15,3.688,3.6885,3.688,3.6885,10
20130101|2012-10-15 04:00,15,3.6935,3.6935,3.6935,3.6935,2
20130101|2012-10-15 06:30,15,3.7045,3.7045,3.7045,3.7045,1
20130101|2012-10-15 08:00,15,3.691,3.691,3.691,3.691,1
20130101|2012-10-15 08:30,15,3.6765,3.6765,3.675,3.6765,4
20130101|2012-10-15 09:00,15,3.6735,3.6735,3.667,3.667,3
20130101|2012-10-15 10:00,15,3.6775,3.678,3.677,3.677,22
20130101|2012-10-15 11:30,15,3.7,3.7,3.7,3.7,1
20130101|2012-10-15 12:00,15,3.707,3.707,3.707,3.707,1
20130101|2012-10-16 01:30,16,3.7135,3.7135,3.7135,3.7135,8
20130101|2012-10-16 08:30,16,3.718,3.718,3.718,3.718,1
20130101|2012-10-16 09:00,16,3.72,3.72,3.72,3.72,1
20130101|2012-10-16 09:30,16,3.703,3.703,3.703,3.703,1
20130101|2012-10-16 10:00,16,3.7045,3.7045,3.7045,3.7045,3
20130101|2012-10-16 10:30,16,3.694,3.694,3.694,3.694,2
20130101|2012-10-16 11:30,16,3.7035,3.7035,3.7035,3.7035,1
20130101|2012-10-16 13:30,16,3.712,3.712,3.712,3.712,1
20130101|2012-10-16 14:30,16,3.7125,3.7125,3.7125,3.7125,1
20130101|2012-10-16 19:30,17,3.724,3.724,3.724,3.724,1
20130101|2012-10-16 20:30,17,3.723,3.723,3.723,3.723,1
20130101|2012-10-16 22:00,17,3.714,3.714,3.714,3.714,1
20130101|2012-10-17 09:00,17,3.74,3.74,3.74,3.74,1
20130101|2012-10-17 09:30,17,3.7435,3.7435,3.7435,3.7435,1
20130101|2012-10-17 10:00,17,3.745,3.745,3.745,3.745,1
20130101|2012-10-17 12:00,17,3.7535,3.7535,3.7535,3.7535,1
20130101|2012-10-17 14:30,17,3.7525,3.7525,3.7525,3.7525,3
20130101|2012-10-17 20:30,18,3.76,3.76,3.76,3.76,1
20130101|2012-10-17 23:30,18,3.757,3.757,3.757,3.757,1
20130101|2012-10-18 01:30,18,3.7615,3.7615,3.756,3.756,4
20130101|2012-10-18 02:00,18,3.7495,3.7495,3.7495,3.7495,1
20130101|2012-10-18 06:00,18,3.7485,3.7485,3.7485,3.7485,1
20130101|2012-10-18 07:00,18,3.75,3.75,3.75,3.75,1
20130101|2012-10-18 07:30,18,3.7435,3.7435,3.74,3.7415,3
20130101|2012-10-18 08:30,18,3.7325,3.7325,3.7325,3.7325,1
20130101|2012-10-18 12:30,18,3.744,3.744,3.744,3.744,1
20130101|2012-10-19 04:00,19,3.7065,3.7075,3.7065,3.707,3
20130101|2012-10-19 07:00,19,3.689,3.689,3.689,3.689,1
20130101|2012-10-19 08:00,19,3.6975,3.699,3.692,3.692,3
20130101|2012-10-19 08:30,19,3.6895,3.6895,3.6895,3.6895,2
20130101|2012-10-19 09:30,19,3.677,3.677,3.677,3.677,1
20130101|2012-10-19 10:00,19,3.67,3.67,3.67,3.67,8
20130101|2012-10-19 10:30,19,3.66,3.66,3.6575,3.6575,2
20130101|2012-10-19 11:30,19,3.6525,3.6525,3.642,3.642,4
20130101|2012-10-19 13:30,19,3.6415,3.6415,3.6415,3.6415,1
20130101|2012-10-21 17:30,22,3.6165,3.6165,3.6165,3.6165,1
20130101|2012-10-21 18:30,22,3.628,3.628,3.628,3.628,2
20130101|2012-10-21 19:30,22,3.6505,3.6505,3.6505,3.6505,1
20130101|2012-10-22 00:30,22,3.655,3.655,3.655,3.655,1
20130101|2012-10-22 01:00,22,3.65,3.65,3.6495,3.6495,9
20130101|2012-10-22 01:30,22,3.65,3.65,3.65,3.65,1
20130101|2012-10-22 03:00,22,3.6315,3.6315,3.6315,3.6315,1
20130101|2012-10-22 07:00,22,3.644,3.644,3.644,3.644,1
20130101|2012-10-22 08:30,22,3.631,3.631,3.631,3.631,1
20130101|2012-10-22 09:30,22,3.624,3.624,3.624,3.624,1
20130101|2012-10-22 10:30,22,3.6175,3.6175,3.6175,3.6175,7
20130101|2012-10-22 12:00,22,3.622,3.622,3.617,3.617,2
20130101|2012-10-22 12:30,22,3.618,3.618,3.618,3.618,20
20130101|2012-10-22 17:30,23,3.631,3.631,3.631,3.631,1
20130101|2012-10-23 02:30,23,3.578,3.581,3.578,3.581,2
20130101|2012-10-23 04:00,23,3.586,3.587,3.586,3.587,18
20130101|2012-10-23 05:30,23,3.578,3.578,3.578,3.578,3
20130101|2012-10-23 07:00,23,3.573,3.573,3.57,3.572,20
20130101|2012-10-23 09:30,23,3.556,3.556,3.556,3.556,1
20130101|2012-10-23 10:00,23,3.562,3.562,3.562,3.562,1
20130101|2012-10-23 10:30,23,3.5645,3.5645,3.5635,3.5635,2
20130101|2012-10-23 12:00,23,3.574,3.574,3.574,3.574,3
20130101|2012-10-23 12:30,23,3.572,3.572,3.572,3.572,1
20130101|2012-10-23 14:00,23,3.577,3.577,3.577,3.577,1
20130101|2012-10-23 18:30,24,3.582,3.582,3.582,3.582,2
20130101|2012-10-23 22:00,24,3.5885,3.5885,3.5885,3.5885,1
20130101|2012-10-24 02:00,24,3.597,3.597,3.597,3.597,1
20130101|2012-10-24 03:00,24,3.5825,3.5825,3.5825,3.5825,1
20130101|2012-10-24 09:30,24,3.5585,3.5605,3.5585,3.5605,7
20130101|2012-10-24 10:00,24,3.57,3.57,3.57,3.57,5
20130101|2012-10-24 10:30,24,3.5645,3.5645,3.5595,3.561,10
20130101|2012-10-24 11:00,24,3.5685,3.569,3.5685,3.569,2
20130101|2012-10-24 11:30,24,3.5695,3.571,3.5695,3.571,4
20130101|2012-10-24 12:30,24,3.575,3.5785,3.575,3.578,10
20130101|2012-10-24 13:00,24,3.5775,3.579,3.5775,3.579,3
20130101|2012-10-24 13:30,24,3.58,3.58,3.58,3.58,1
20130101|2012-10-24 14:30,24,3.575,3.575,3.575,3.575,1
20130101|2012-10-24 22:00,25,3.5855,3.5855,3.5855,3.5855,2
20130101|2012-10-24 22:30,25,3.577,3.577,3.577,3.577,5
20130101|2012-10-25 02:00,25,3.582,3.5835,3.582,3.5835,2
20130101|2012-10-25 03:00,25,3.579,3.579,3.579,3.579,1
20130101|2012-10-25 04:00,25,3.5855,3.5855,3.579,3.579,2
20130101|2012-10-25 05:30,25,3.569,3.57,3.569,3.5695,15
20130101|2012-10-25 06:00,25,3.566,3.566,3.5645,3.5645,20
20130101|2012-10-25 06:30,25,3.573,3.573,3.5725,3.5725,20
20130101|2012-10-25 09:30,25,3.57,3.57,3.57,3.57,1
20130101|2012-10-25 10:00,25,3.56,3.56,3.56,3.56,1
20130101|2012-10-25 10:30,25,3.561,3.562,3.543,3.5585,25
20130101|2012-10-25 11:30,25,3.555,3.555,3.555,3.555,1
20130101|2012-10-25 21:30,26,3.573,3.573,3.573,3.573,1
20130101|2012-10-25 23:00,26,3.55,3.55,3.55,3.55,1
20130101|2012-10-26 01:00,26,3.547,3.547,3.547,3.547,1
20130101|2012-10-26 09:00,26,3.5575,3.5685,3.5575,3.5625,5
20130101|2012-10-26 10:30,26,3.556,3.556,3.556,3.556,3
20130101|2012-10-26 11:30,26,3.5555,3.5555,3.5555,3.5555,1
20130101|2012-10-28 18:00,29,3.5475,3.5475,3.5475,3.5475,1
20130101|2012-10-29 06:30,29,3.508,3.508,3.508,3.508,2
20130101|2012-10-29 08:00,29,3.5125,3.5125,3.5125,3.5125,2
20130101|2012-10-29 10:30,29,3.4985,3.4985,3.49,3.49,5
20130101|2012-10-29 11:00,29,3.4935,3.4935,3.4935,3.4935,1
20130101|2012-10-29 12:00,29,3.508,3.508,3.5075,3.5075,3
20130101|2012-10-29 17:00,30,3.513,3.513,3.513,3.513,1
20130101|2012-10-29 18:00,30,3.498,3.498,3.498,3.498,1
20130101|2012-10-29 19:30,30,3.5095,3.5095,3.5095,3.5095,1
20130101|2012-10-30 05:30,30,3.533,3.533,3.533,3.533,1
20130101|2012-10-30 07:30,30,3.522,3.522,3.522,3.522,1
20130101|2012-10-30 13:30,30,3.515,3.515,3.515,3.515,8
20130101|2012-10-30 22:00,31,3.5445,3.5445,3.5445,3.5445,3
20130101|2012-10-30 23:30,31,3.536,3.536,3.536,3.536,1
20130101|2012-10-31 07:00,31,3.548,3.548,3.548,3.548,4
20130101|2012-10-31 07:30,31,3.56,3.5605,3.56,3.5605,3
20130101|2012-10-31 09:30,31,3.5355,3.5355,3.532,3.532,3
20130101|2012-10-31 11:00,31,3.5235,3.5235,3.5235,3.5235,1
20130101|2012-10-31 11:30,31,3.526,3.526,3.5255,3.5255,5
20130101|2012-10-31 13:00,31,3.5195,3.52,3.5195,3.52,2
20130101|2012-10-31 13:30,31,3.52,3.52,3.52,3.52,4
20130101|2012-10-31 14:00,31,3.523,3.523,3.523,3.523,1
20130101|2012-11-01 02:00,1,3.5495,3.5495,3.546,3.546,5
20130101|2012-11-01 08:30,1,3.548,3.548,3.548,3.548,1
20130101|2012-11-01 09:00,1,3.567,3.567,3.567,3.567,2
20130101|2012-11-01 10:00,1,3.557,3.557,3.557,3.557,1
20130101|2012-11-01 20:30,2,3.5495,3.5495,3.5495,3.5495,1
20130101|2012-11-02 01:00,2,3.535,3.535,3.535,3.535,5
20130101|2012-11-02 07:30,2,3.5205,3.5295,3.5205,3.5295,7
20130101|2012-11-02 09:00,2,3.5125,3.5125,3.5075,3.5075,6
20130101|2012-11-02 09:30,2,3.5055,3.5055,3.5005,3.5005,5
20130101|2012-11-02 10:00,2,3.505,3.505,3.504,3.504,2
20130101|2012-11-02 10:30,2,3.5,3.5,3.499,3.499,8
20130101|2012-11-02 11:30,2,3.488,3.488,3.488,3.488,1
20130101|2012-11-02 12:30,2,3.4835,3.4835,3.482,3.482,5
20130101|2012-11-02 13:00,2,3.4815,3.4815,3.4815,3.4815,1
20130101|2012-11-02 13:30,2,3.484,3.484,3.484,3.484,1
20130101|2012-11-02 15:30,2,3.4845,3.4845,3.4845,3.4845,1
20130101|2012-11-04 19:00,5,3.475,3.4755,3.475,3.4755,2
20130101|2012-11-04 20:30,5,3.475,3.475,3.475,3.475,5
20130101|2012-11-05 00:00,5,3.47,3.47,3.47,3.47,1
20130101|2012-11-05 04:00,5,3.455,3.455,3.4545,3.4545,2
20130101|2012-11-05 06:00,5,3.459,3.459,3.4545,3.4545,3
20130101|2012-11-05 08:30,5,3.4705,3.471,3.4705,3.471,19
20130101|2012-11-05 09:00,5,3.4575,3.4575,3.4575,3.4575,10
20130101|2012-11-05 09:30,5,3.462,3.4785,3.462,3.4785,5
20130101|2012-11-05 10:00,5,3.4805,3.4805,3.4745,3.4795,7
20130101|2012-11-05 10:30,5,3.477,3.477,3.475,3.475,5
20130101|2012-11-05 12:00,5,3.476,3.476,3.476,3.476,4
20130101|2012-11-05 12:30,5,3.4795,3.4795,3.4795,3.4795,1
20130101|2012-11-05 14:00,5,3.485,3.485,3.485,3.485,6
20130101|2012-11-05 15:00,5,3.4865,3.4865,3.486,3.4865,4
20130101|2012-11-06 06:30,6,3.4875,3.4875,3.487,3.487,4
20130101|2012-11-06 07:30,6,3.4865,3.492,3.4865,3.492,22
20130101|2012-11-06 08:30,6,3.4885,3.4885,3.4885,3.4885,1
20130101|2012-11-06 09:00,6,3.489,3.489,3.489,3.489,4
20130101|2012-11-06 10:00,6,3.4935,3.4935,3.4935,3.4935,1
20130101|2012-11-06 12:00,6,3.511,3.511,3.511,3.511,4
20130101|2012-11-06 14:00,6,3.521,3.521,3.521,3.521,1
20130101|2012-11-06 20:30,7,3.5075,3.5225,3.5075,3.522,12
20130101|2012-11-06 22:00,7,3.539,3.546,3.539,3.546,2
20130101|2012-11-06 23:30,7,3.517,3.517,3.517,3.517,1
20130101|2012-11-07 00:00,7,3.5215,3.5215,3.5215,3.5215,1
20130101|2012-11-07 01:30,7,3.533,3.533,3.533,3.533,1
20130101|2012-11-07 06:00,7,3.4885,3.4885,3.488,3.488,16
20130101|2012-11-07 06:30,7,3.48,3.48,3.478,3.479,8
20130101|2012-11-07 07:00,7,3.482,3.482,3.482,3.482,1
20130101|2012-11-07 08:00,7,3.464,3.466,3.464,3.466,2
20130101|2012-11-07 08:30,7,3.46,3.46,3.449,3.449,6
20130101|2012-11-07 09:00,7,3.438,3.438,3.438,3.438,1
20130101|2012-11-07 09:30,7,3.4385,3.4385,3.4385,3.4385,1
20130101|2012-11-07 10:00,7,3.4415,3.4415,3.4415,3.4415,1
20130101|2012-11-07 10:30,7,3.454,3.454,3.454,3.454,2
20130101|2012-11-07 11:00,7,3.455,3.455,3.455,3.455,2
20130101|2012-11-07 12:00,7,3.4485,3.4505,3.4485,3.4505,5
20130101|2012-11-07 13:00,7,3.46,3.46,3.46,3.46,1
20130101|2012-11-07 19:30,8,3.464,3.464,3.464,3.464,1
20130101|2012-11-07 22:00,8,3.457,3.457,3.457,3.457,1
20130101|2012-11-08 01:30,8,3.449,3.449,3.449,3.449,1
20130101|2012-11-08 03:00,8,3.4525,3.4525,3.452,3.452,3
20130101|2012-11-08 08:00,8,3.4685,3.4685,3.4685,3.4685,6
20130101|2012-11-08 08:30,8,3.468,3.468,3.468,3.468,2
20130101|2012-11-08 09:30,8,3.456,3.456,3.456,3.456,4
20130101|2012-11-08 10:30,8,3.4675,3.4685,3.4675,3.4685,9
20130101|2012-11-08 11:30,8,3.47,3.476,3.47,3.476,2
20130101|2012-11-08 12:30,8,3.4745,3.476,3.4745,3.476,3
20130101|2012-11-08 19:30,9,3.4895,3.4895,3.4895,3.4895,1
20130101|2012-11-09 01:00,9,3.4745,3.4745,3.4745,3.4745,1
20130101|2012-11-09 02:00,9,3.4655,3.4655,3.4655,3.4655,2
20130101|2012-11-09 05:00,9,3.438,3.438,3.438,3.438,16
20130101|2012-11-09 06:30,9,3.4285,3.4285,3.4285,3.4285,1
20130101|2012-11-09 07:00,9,3.411,3.411,3.411,3.411,1
20130101|2012-11-09 07:30,9,3.4215,3.422,3.4215,3.422,2
20130101|2012-11-09 08:00,9,3.425,3.4255,3.425,3.4255,8
20130101|2012-11-09 08:30,9,3.4335,3.437,3.4335,3.437,3
20130101|2012-11-09 09:00,9,3.4395,3.4395,3.4395,3.4395,1
20130101|2012-11-09 10:00,9,3.4385,3.4385,3.4385,3.4385,1
20130101|2012-11-09 10:30,9,3.4425,3.4425,3.4425,3.4425,2
20130101|2012-11-09 11:30,9,3.451,3.453,3.451,3.453,6
20130101|2012-11-09 12:30,9,3.445,3.445,3.445,3.445,1
20130101|2012-11-09 13:00,9,3.45,3.45,3.45,3.45,1
20130101|2012-11-09 14:00,9,3.449,3.449,3.449,3.449,1
20130101|2012-11-11 19:00,12,3.454,3.454,3.454,3.454,5
20130101|2012-11-11 19:30,12,3.4555,3.4555,3.455,3.455,11
20130101|2012-11-12 08:30,12,3.464,3.464,3.464,3.464,3
20130101|2012-11-12 10:30,12,3.4615,3.466,3.4615,3.466,7
20130101|2012-11-12 11:00,12,3.466,3.4675,3.464,3.464,74
20130101|2012-11-12 11:30,12,3.474,3.475,3.474,3.475,18
20130101|2012-11-12 12:00,12,3.4755,3.476,3.475,3.476,7
20130101|2012-11-12 12:30,12,3.4775,3.48,3.4775,3.48,5
20130101|2012-11-12 13:30,12,3.4815,3.4815,3.4795,3.4795,3
20130101|2012-11-12 20:30,13,3.4615,3.4615,3.46,3.46,2
20130101|2012-11-13 00:00,13,3.446,3.446,3.446,3.446,1
20130101|2012-11-13 03:30,13,3.448,3.448,3.448,3.448,3
20130101|2012-11-13 07:00,13,3.46,3.46,3.4535,3.4575,85
20130101|2012-11-13 08:30,13,3.4415,3.452,3.4415,3.452,6
20130101|2012-11-13 09:30,13,3.485,3.485,3.4785,3.4785,2
20130101|2012-11-13 10:00,13,3.491,3.491,3.491,3.491,1
20130101|2012-11-13 10:30,13,3.4905,3.4905,3.4905,3.4905,3
20130101|2012-11-13 11:00,13,3.4905,3.4905,3.4905,3.4905,3
20130101|2012-11-13 11:30,13,3.48,3.48,3.478,3.478,6
20130101|2012-11-13 13:30,13,3.4835,3.4845,3.4835,3.4845,7
20130101|2012-11-13 14:00,13,3.477,3.477,3.477,3.477,2
20130101|2012-11-13 20:00,14,3.4735,3.4735,3.4735,3.4735,1
20130101|2012-11-13 23:00,14,3.484,3.484,3.484,3.484,1
20130101|2012-11-13 23:30,14,3.487,3.487,3.487,3.487,1
20130101|2012-11-14 02:30,14,3.4955,3.4955,3.4955,3.4955,1
20130101|2012-11-14 06:00,14,3.4785,3.4785,3.4785,3.4785,1
20130101|2012-11-14 08:30,14,3.4705,3.4705,3.4705,3.4705,3
20130101|2012-11-14 09:00,14,3.4725,3.479,3.4725,3.479,3
20130101|2012-11-14 09:30,14,3.464,3.464,3.4635,3.4635,3
20130101|2012-11-14 10:00,14,3.46,3.4685,3.46,3.4685,2
20130101|2012-11-14 10:30,14,3.4705,3.4735,3.4705,3.4735,5
20130101|2012-11-14 11:00,14,3.468,3.468,3.465,3.465,2
20130101|2012-11-14 11:30,14,3.466,3.466,3.461,3.461,3
20130101|2012-11-14 12:00,14,3.459,3.4635,3.459,3.4635,6
20130101|2012-11-14 13:00,14,3.472,3.472,3.4605,3.4605,5
20130101|2012-11-14 14:00,14,3.4555,3.4555,3.451,3.4535,5
20130101|2012-11-14 14:30,14,3.45,3.45,3.449,3.449,2
20130101|2012-11-14 15:00,14,3.4545,3.4545,3.4545,3.4545,2
20130101|2012-11-14 16:00,14,3.4565,3.4565,3.4565,3.4565,2
20130101|2012-11-14 17:00,15,3.4565,3.458,3.4565,3.458,3
20130101|2012-11-14 19:30,15,3.4595,3.46,3.4595,3.46,3
20130101|2012-11-14 22:00,15,3.47,3.47,3.47,3.47,2
20130101|2012-11-14 23:30,15,3.477,3.477,3.477,3.477,4
20130101|2012-11-15 00:30,15,3.47,3.47,3.47,3.47,2
20130101|2012-11-15 06:00,15,3.462,3.462,3.462,3.462,6
20130101|2012-11-15 06:30,15,3.4615,3.4615,3.4615,3.4615,1
20130101|2012-11-15 07:00,15,3.4635,3.4635,3.462,3.462,4
20130101|2012-11-15 08:00,15,3.4665,3.479,3.4665,3.479,3
20130101|2012-11-15 08:30,15,3.467,3.467,3.467,3.467,24
20130101|2012-11-15 09:00,15,3.4715,3.4715,3.468,3.468,4
20130101|2012-11-15 10:00,15,3.4705,3.4705,3.4705,3.4705,2
20130101|2012-11-15 10:30,15,3.471,3.471,3.4665,3.4665,4
20130101|2012-11-15 11:00,15,3.4685,3.4685,3.4685,3.4685,2
20130101|2012-11-15 11:30,15,3.4705,3.4705,3.4705,3.4705,2
20130101|2012-11-15 12:00,15,3.468,3.4715,3.468,3.4715,7
20130101|2012-11-15 12:30,15,3.4725,3.4725,3.4725,3.4725,1
20130101|2012-11-15 14:00,15,3.471,3.471,3.471,3.471,5
20130101|2012-11-15 14:30,15,3.468,3.468,3.468,3.468,1
20130101|2012-11-15 19:00,16,3.4775,3.4775,3.4775,3.4775,2
20130101|2012-11-16 02:00,16,3.4745,3.4745,3.4745,3.4745,2
20130101|2012-11-16 04:00,16,3.4555,3.4555,3.4485,3.4485,2
20130101|2012-11-16 04:30,16,3.4525,3.4525,3.4525,3.4525,2
20130101|2012-11-16 05:00,16,3.45,3.45,3.448,3.448,11
20130101|2012-11-16 06:30,16,3.4445,3.4455,3.4445,3.4455,2
20130101|2012-11-16 07:00,16,3.453,3.453,3.453,3.453,1
20130101|2012-11-16 07:30,16,3.454,3.4575,3.454,3.4575,6
20130101|2012-11-16 08:00,16,3.449,3.452,3.449,3.4515,4
20130101|2012-11-16 08:30,16,3.4505,3.4505,3.4505,3.4505,1
20130101|2012-11-16 09:00,16,3.443,3.446,3.4395,3.446,6
20130101|2012-11-16 10:00,16,3.445,3.445,3.4295,3.4315,5
20130101|2012-11-16 10:30,16,3.444,3.4605,3.444,3.4605,2
20130101|2012-11-16 11:00,16,3.4645,3.4645,3.46,3.4635,4
20130101|2012-11-16 12:00,16,3.457,3.458,3.457,3.458,5
20130101|2012-11-16 12:30,16,3.4545,3.4545,3.4545,3.4545,1
20130101|2012-11-16 13:30,16,3.4475,3.4475,3.4475,3.4475,1
20130101|2012-11-16 14:00,16,3.449,3.449,3.449,3.449,1
20130101|2012-11-16 15:00,16,3.4575,3.4575,3.4575,3.4575,3
20130101|2012-11-18 17:30,19,3.485,3.485,3.485,3.485,1
20130101|2012-11-18 18:00,19,3.481,3.481,3.481,3.481,1
20130101|2012-11-18 18:30,19,3.479,3.479,3.479,3.479,1
20130101|2012-11-18 19:00,19,3.486,3.486,3.486,3.486,1
20130101|2012-11-18 19:30,19,3.486,3.486,3.486,3.486,1
20130101|2012-11-18 20:00,19,3.4875,3.4875,3.4875,3.4875,1
20130101|2012-11-18 22:30,19,3.479,3.479,3.479,3.479,1
20130101|2012-11-19 00:30,19,3.482,3.482,3.482,3.482,1
20130101|2012-11-19 03:00,19,3.4915,3.4915,3.4915,3.4915,1
20130101|2012-11-19 04:00,19,3.492,3.492,3.492,3.492,1
20130101|2012-11-19 04:30,19,3.492,3.492,3.492,3.492,1
20130101|2012-11-19 05:00,19,3.49,3.49,3.49,3.49,1
20130101|2012-11-19 05:30,19,3.494,3.495,3.494,3.495,5
20130101|2012-11-19 06:00,19,3.498,3.4985,3.497,3.498,12
20130101|2012-11-19 07:00,19,3.507,3.5175,3.5065,3.516,6
20130101|2012-11-19 07:30,19,3.519,3.521,3.518,3.521,34
20130101|2012-11-19 08:00,19,3.525,3.526,3.525,3.526,12
20130101|2012-11-19 08:30,19,3.5235,3.5235,3.5195,3.523,3
20130101|2012-11-19 09:00,19,3.5215,3.5325,3.5215,3.5285,40
20130101|2012-11-19 09:30,19,3.5365,3.5365,3.5365,3.5365,1
20130101|2012-11-19 10:30,19,3.5415,3.5425,3.5415,3.5425,7
20130101|2012-11-19 11:30,19,3.538,3.538,3.538,3.538,1
20130101|2012-11-19 12:00,19,3.5345,3.535,3.5345,3.535,4
20130101|2012-11-19 13:00,19,3.535,3.535,3.535,3.535,3
20130101|2012-11-19 14:30,19,3.534,3.534,3.534,3.534,1
20130101|2012-11-20 06:00,20,3.527,3.527,3.527,3.527,20
20130101|2012-11-20 06:30,20,3.516,3.516,3.5155,3.5155,2
20130101|2012-11-20 07:00,20,3.5195,3.5195,3.5195,3.5195,1
20130101|2012-11-20 07:30,20,3.5265,3.5265,3.5265,3.5265,1
20130101|2012-11-20 08:00,20,3.521,3.521,3.521,3.521,1
20130101|2012-11-20 08:30,20,3.5235,3.5265,3.522,3.5265,25
20130101|2012-11-20 09:00,20,3.526,3.534,3.526,3.534,2
20130101|2012-11-20 09:30,20,3.5305,3.5365,3.53,3.53,3
20130101|2012-11-20 10:00,20,3.5305,3.538,3.5305,3.538,4
20130101|2012-11-20 10:30,20,3.539,3.539,3.539,3.539,1
20130101|2012-11-20 11:00,20,3.53,3.53,3.53,3.53,1
20130101|2012-11-20 11:30,20,3.518,3.523,3.518,3.522,31
20130101|2012-11-20 12:00,20,3.518,3.518,3.518,3.518,2
20130101|2012-11-20 14:00,20,3.53,3.53,3.53,3.53,1
20130101|2012-11-20 15:30,20,3.535,3.535,3.535,3.535,1
20130101|2012-11-20 18:30,21,3.5265,3.5265,3.5265,3.5265,2
20130101|2012-11-20 19:00,21,3.52,3.52,3.52,3.52,1
20130101|2012-11-20 20:30,21,3.5145,3.5145,3.511,3.511,3
20130101|2012-11-20 21:00,21,3.5035,3.505,3.502,3.505,4
20130101|2012-11-20 21:30,21,3.498,3.498,3.498,3.498,3
20130101|2012-11-20 22:00,21,3.494,3.494,3.494,3.494,1
20130101|2012-11-20 22:30,21,3.4985,3.4985,3.4975,3.4975,2
20130101|2012-11-20 23:00,21,3.4965,3.4965,3.4955,3.4955,4
20130101|2012-11-21 00:00,21,3.5015,3.5025,3.5015,3.5025,21
20130101|2012-11-21 00:30,21,3.5005,3.5005,3.5005,3.5005,1
20130101|2012-11-21 01:00,21,3.4945,3.4945,3.4945,3.4945,1
20130101|2012-11-21 01:30,21,3.499,3.499,3.499,3.499,1
20130101|2012-11-21 02:00,21,3.5015,3.5015,3.5015,3.5015,2
20130101|2012-11-21 02:30,21,3.5045,3.5085,3.5045,3.5085,2
20130101|2012-11-21 03:00,21,3.513,3.513,3.513,3.513,1
20130101|2012-11-21 04:30,21,3.5035,3.5035,3.5035,3.5035,1
20130101|2012-11-21 06:00,21,3.507,3.507,3.507,3.507,1
20130101|2012-11-21 06:30,21,3.5175,3.5175,3.5145,3.5145,2
20130101|2012-11-21 07:00,21,3.5155,3.5175,3.5155,3.5175,11
20130101|2012-11-21 07:30,21,3.5175,3.5175,3.5115,3.5115,14
20130101|2012-11-21 08:00,21,3.511,3.511,3.507,3.507,36
20130101|2012-11-21 09:30,21,3.48,3.491,3.4785,3.488,9
20130101|2012-11-21 10:00,21,3.4885,3.4935,3.4885,3.493,7
20130101|2012-11-21 10:30,21,3.4905,3.491,3.488,3.49,99
20130101|2012-11-21 11:30,21,3.5005,3.5005,3.5005,3.5005,1
20130101|2012-11-21 12:00,21,3.504,3.504,3.5035,3.5035,2
20130101|2012-11-21 13:00,21,3.507,3.507,3.507,3.507,2
20130101|2012-11-21 13:30,21,3.5035,3.5035,3.5035,3.5035,3
20130101|2012-11-21 14:30,21,3.507,3.508,3.507,3.508,2
20130101|2012-11-21 15:00,21,3.513,3.513,3.513,3.513,3
20130101|2012-11-21 17:00,23,3.519,3.519,3.519,3.519,1
20130101|2012-11-21 17:30,23,3.519,3.519,3.519,3.519,1
20130101|2012-11-21 22:00,23,3.511,3.511,3.511,3.511,1
20130101|2012-11-22 00:00,23,3.51,3.51,3.51,3.51,1
20130101|2012-11-22 01:00,23,3.5145,3.515,3.5145,3.515,7
20130101|2012-11-22 02:30,23,3.518,3.518,3.518,3.518,1
20130101|2012-11-22 04:00,23,3.5155,3.5155,3.5155,3.5155,10
20130101|2012-11-22 04:30,23,3.519,3.519,3.519,3.519,1
20130101|2012-11-22 05:30,23,3.5185,3.52,3.5185,3.52,2
20130101|2012-11-22 19:00,23,3.503,3.503,3.503,3.503,1
20130101|2012-11-22 20:00,23,3.499,3.499,3.4975,3.4975,29
20130101|2012-11-22 20:30,23,3.4965,3.4965,3.4885,3.4885,54
20130101|2012-11-22 21:00,23,3.4925,3.4925,3.4925,3.4925,1
20130101|2012-11-23 00:00,23,3.495,3.5,3.495,3.5,10
20130101|2012-11-23 00:30,23,3.5,3.508,3.5,3.508,74
20130101|2012-11-23 01:00,23,3.5115,3.514,3.5115,3.514,7
20130101|2012-11-23 02:30,23,3.503,3.503,3.503,3.503,1
20130101|2012-11-23 03:00,23,3.4945,3.499,3.4945,3.499,3
20130101|2012-11-23 03:30,23,3.501,3.501,3.501,3.501,1
20130101|2012-11-23 04:30,23,3.497,3.497,3.497,3.497,2
20130101|2012-11-23 06:00,23,3.496,3.496,3.496,3.496,3
20130101|2012-11-23 06:30,23,3.4955,3.4955,3.495,3.495,2
20130101|2012-11-23 07:00,23,3.505,3.5105,3.505,3.5105,5
20130101|2012-11-23 08:00,23,3.514,3.514,3.514,3.514,1
20130101|2012-11-23 08:30,23,3.515,3.5155,3.5125,3.513,30
20130101|2012-11-23 09:30,23,3.5325,3.5325,3.5285,3.529,6
20130101|2012-11-23 10:00,23,3.525,3.525,3.525,3.525,2
20130101|2012-11-23 11:00,23,3.534,3.534,3.5295,3.53,9
20130101|2012-11-23 12:00,23,3.5325,3.5325,3.5325,3.5325,2
20130101|2012-11-25 18:30,26,3.5265,3.5265,3.5265,3.5265,1
20130101|2012-11-25 19:00,26,3.5215,3.5215,3.5215,3.5215,1
20130101|2012-11-25 19:30,26,3.52,3.52,3.52,3.52,1
20130101|2012-11-25 20:30,26,3.521,3.521,3.521,3.521,4
20130101|2012-11-25 21:30,26,3.526,3.526,3.526,3.526,2
20130101|2012-11-25 23:30,26,3.528,3.5295,3.528,3.5295,6
20130101|2012-11-26 00:00,26,3.53,3.53,3.53,3.53,2
20130101|2012-11-26 00:30,26,3.5305,3.5315,3.53,3.5305,38
20130101|2012-11-26 01:00,26,3.531,3.5345,3.5305,3.5345,17
20130101|2012-11-26 01:30,26,3.536,3.54,3.536,3.5375,21
20130101|2012-11-26 02:00,26,3.5295,3.531,3.5295,3.531,13
20130101|2012-11-26 03:00,26,3.522,3.522,3.522,3.522,1
20130101|2012-11-26 03:30,26,3.521,3.521,3.5165,3.5165,3
20130101|2012-11-26 04:00,26,3.5165,3.5195,3.5155,3.5195,22
20130101|2012-11-26 04:30,26,3.5225,3.525,3.5225,3.525,20
20130101|2012-11-26 05:00,26,3.5305,3.531,3.53,3.531,3
20130101|2012-11-26 05:30,26,3.5335,3.5345,3.533,3.5345,7
20130101|2012-11-26 06:00,26,3.5305,3.5315,3.5305,3.5315,2
20130101|2012-11-26 07:00,26,3.538,3.538,3.536,3.536,15
20130101|2012-11-26 08:00,26,3.535,3.535,3.531,3.531,5
20130101|2012-11-26 09:00,26,3.5335,3.5335,3.5315,3.5315,11
20130101|2012-11-26 09:30,26,3.5355,3.5355,3.5355,3.5355,1
20130101|2012-11-26 10:00,26,3.5335,3.5335,3.5335,3.5335,7
20130101|2012-11-26 11:30,26,3.5375,3.542,3.537,3.542,18
20130101|2012-11-26 12:00,26,3.543,3.544,3.543,3.544,7
20130101|2012-11-26 12:30,26,3.54,3.54,3.54,3.54,1
20130101|2012-11-26 14:00,26,3.5405,3.5405,3.5405,3.5405,1
20130101|2012-11-26 14:30,26,3.544,3.544,3.544,3.544,2
20130101|2012-11-26 17:00,27,3.544,3.544,3.5425,3.5425,4
20130101|2012-11-26 18:30,27,3.548,3.554,3.548,3.554,7
20130101|2012-11-26 19:30,27,3.5505,3.5505,3.541,3.541,5
20130101|2012-11-26 20:00,27,3.5435,3.5435,3.5435,3.5435,1
20130101|2012-11-26 21:30,27,3.539,3.5395,3.539,3.5395,4
20130101|2012-11-26 22:00,27,3.54,3.541,3.5395,3.541,3
20130101|2012-11-26 23:30,27,3.5435,3.544,3.5435,3.544,30
20130101|2012-11-27 00:00,27,3.5475,3.5475,3.5475,3.5475,1
20130101|2012-11-27 01:00,27,3.544,3.544,3.544,3.544,1
20130101|2012-11-27 01:30,27,3.5425,3.5455,3.5425,3.5455,8
20130101|2012-11-27 02:00,27,3.55,3.5535,3.55,3.5515,15
20130101|2012-11-27 02:30,27,3.55,3.55,3.55,3.55,6
20130101|2012-11-27 03:00,27,3.5545,3.557,3.5545,3.557,14
20130101|2012-11-27 03:30,27,3.557,3.557,3.557,3.557,1
20130101|2012-11-27 04:00,27,3.555,3.555,3.5525,3.5525,24
20130101|2012-11-27 04:30,27,3.552,3.552,3.552,3.552,2
20130101|2012-11-27 05:30,27,3.5475,3.5475,3.547,3.5475,5
20130101|2012-11-27 06:00,27,3.547,3.551,3.547,3.55,7
20130101|2012-11-27 06:30,27,3.552,3.552,3.5505,3.5505,5
20130101|2012-11-27 07:00,27,3.55,3.5505,3.55,3.5505,3
20130101|2012-11-27 07:30,27,3.551,3.551,3.546,3.546,2
20130101|2012-11-27 08:00,27,3.5465,3.5465,3.535,3.5355,23
20130101|2012-11-27 08:30,27,3.537,3.549,3.5365,3.5465,22
20130101|2012-11-27 09:00,27,3.5465,3.5465,3.5265,3.5265,57
20130101|2012-11-27 09:30,27,3.5275,3.534,3.525,3.5315,30
20130101|2012-11-27 10:00,27,3.531,3.537,3.531,3.537,17
20130101|2012-11-27 10:30,27,3.547,3.547,3.5435,3.5465,8
20130101|2012-11-27 11:00,27,3.5445,3.5445,3.5445,3.5445,2
20130101|2012-11-27 11:30,27,3.546,3.546,3.544,3.544,2
20130101|2012-11-27 12:00,27,3.54,3.542,3.5395,3.542,6
20130101|2012-11-27 12:30,27,3.5405,3.543,3.5405,3.543,3
20130101|2012-11-27 13:00,27,3.5425,3.5445,3.5385,3.5385,37
20130101|2012-11-27 13:30,27,3.54,3.542,3.5385,3.542,7
20130101|2012-11-27 14:00,27,3.5435,3.5435,3.542,3.542,3
20130101|2012-11-27 14:30,27,3.5395,3.5425,3.5395,3.5395,6
20130101|2012-11-27 17:00,28,3.5395,3.5395,3.5395,3.5395,4
20130101|2012-11-27 17:30,28,3.54,3.54,3.5385,3.5385,6
20130101|2012-11-27 19:30,28,3.542,3.5435,3.542,3.5435,4
20130101|2012-11-27 21:30,28,3.536,3.536,3.536,3.536,1
20130101|2012-11-27 23:00,28,3.536,3.536,3.536,3.536,1
20130101|2012-11-28 01:00,28,3.53,3.533,3.53,3.533,3
20130101|2012-11-28 01:30,28,3.534,3.534,3.534,3.534,4
20130101|2012-11-28 02:00,28,3.536,3.538,3.536,3.538,2
20130101|2012-11-28 04:00,28,3.5365,3.5365,3.5365,3.5365,1
20130101|2012-11-28 05:00,28,3.5295,3.5295,3.5295,3.5295,1
20130101|2012-11-28 05:30,28,3.528,3.528,3.528,3.528,1
20130101|2012-11-28 06:00,28,3.522,3.5255,3.5215,3.525,7
20130101|2012-11-28 06:30,28,3.52,3.521,3.52,3.521,2
20130101|2012-11-28 07:00,28,3.5205,3.521,3.509,3.509,10
20130101|2012-11-28 07:30,28,3.511,3.515,3.511,3.512,4
20130101|2012-11-28 08:00,28,3.512,3.512,3.49,3.491,76
20130101|2012-11-28 08:30,28,3.495,3.496,3.493,3.496,8
20130101|2012-11-28 09:00,28,3.491,3.504,3.4905,3.504,17
20130101|2012-11-28 09:30,28,3.505,3.5115,3.505,3.5115,4
20130101|2012-11-28 10:00,28,3.518,3.5325,3.518,3.5325,5
20130101|2012-11-28 10:30,28,3.5315,3.5315,3.529,3.529,7
20130101|2012-11-28 11:00,28,3.523,3.527,3.523,3.527,6
20130101|2012-11-28 11:30,28,3.5315,3.5315,3.5315,3.5315,1
20130101|2012-11-28 12:00,28,3.533,3.533,3.526,3.5265,9
20130101|2012-11-28 12:30,28,3.526,3.526,3.526,3.526,3
20130101|2012-11-28 13:30,28,3.524,3.524,3.524,3.524,2
20130101|2012-11-28 14:30,28,3.535,3.535,3.535,3.535,1
20130101|2012-11-28 15:00,28,3.5315,3.5315,3.5315,3.5315,1
20130101|2012-11-28 16:00,28,3.5405,3.541,3.5405,3.541,2
20130101|2012-11-28 17:00,29,3.5355,3.5355,3.5355,3.5355,1
20130101|2012-11-28 23:30,29,3.5435,3.546,3.5435,3.5435,3
20130101|2012-11-29 00:00,29,3.542,3.5425,3.542,3.5425,2
20130101|2012-11-29 01:00,29,3.541,3.541,3.541,3.541,1
20130101|2012-11-29 01:30,29,3.5465,3.551,3.5465,3.551,2
20130101|2012-11-29 02:00,29,3.551,3.551,3.551,3.551,1
20130101|2012-11-29 02:30,29,3.552,3.554,3.552,3.553,16
20130101|2012-11-29 03:00,29,3.5535,3.5535,3.5535,3.5535,4
20130101|2012-11-29 03:30,29,3.5595,3.5595,3.5595,3.5595,10
20130101|2012-11-29 04:00,29,3.558,3.558,3.558,3.558,3
20130101|2012-11-29 04:30,29,3.557,3.5625,3.557,3.5625,5
20130101|2012-11-29 05:00,29,3.56,3.56,3.559,3.559,6
20130101|2012-11-29 05:30,29,3.561,3.561,3.561,3.561,1
20130101|2012-11-29 06:30,29,3.5635,3.582,3.5635,3.582,17
20130101|2012-11-29 07:00,29,3.581,3.597,3.581,3.5945,11
20130101|2012-11-29 07:30,29,3.59,3.59,3.5855,3.5855,7
20130101|2012-11-29 08:00,29,3.589,3.6015,3.589,3.6015,24
20130101|2012-11-29 08:30,29,3.602,3.6125,3.601,3.6055,19
20130101|2012-11-29 09:00,29,3.61,3.61,3.6015,3.609,17
20130101|2012-11-29 09:30,29,3.6045,3.61,3.6045,3.61,15
20130101|2012-11-29 10:00,29,3.61,3.61,3.606,3.606,14
20130101|2012-11-29 10:30,29,3.6055,3.6055,3.59,3.59,24
20130101|2012-11-29 11:00,29,3.592,3.5945,3.592,3.5945,27
20130101|2012-11-29 11:30,29,3.5935,3.5975,3.5935,3.5975,16
20130101|2012-11-29 12:00,29,3.5975,3.5975,3.597,3.597,7
20130101|2012-11-29 12:30,29,3.599,3.599,3.5955,3.5955,16
20130101|2012-11-29 13:00,29,3.5945,3.5955,3.5945,3.5955,6
20130101|2012-11-29 13:30,29,3.5935,3.5935,3.5935,3.5935,2
20130101|2012-11-29 14:30,29,3.5925,3.5925,3.5925,3.5925,2
20130101|2012-11-29 15:00,29,3.5915,3.5915,3.591,3.591,2
20130101|2012-11-29 17:00,30,3.591,3.591,3.591,3.591,6
20130101|2012-11-29 18:30,30,3.5875,3.5875,3.5875,3.5875,1
20130101|2012-11-29 19:00,30,3.587,3.589,3.5865,3.5865,22
20130101|2012-11-29 19:30,30,3.5885,3.5885,3.5885,3.5885,1
20130101|2012-11-29 20:00,30,3.5875,3.5875,3.5875,3.5875,1
20130101|2012-11-29 20:30,30,3.6,3.6,3.5995,3.5995,6
20130101|2012-11-29 21:00,30,3.602,3.6045,3.602,3.603,9
20130101|2012-11-29 21:30,30,3.601,3.601,3.601,3.601,1
20130101|2012-11-29 22:00,30,3.6045,3.6075,3.6045,3.6075,7
20130101|2012-11-29 22:30,30,3.6095,3.611,3.6095,3.611,2
20130101|2012-11-29 23:00,30,3.607,3.607,3.607,3.607,1
20130101|2012-11-29 23:30,30,3.6045,3.6045,3.6045,3.6045,1
20130101|2012-11-30 00:00,30,3.6065,3.6065,3.603,3.6045,15
20130101|2012-11-30 00:30,30,3.6115,3.618,3.6115,3.618,11
20130101|2012-11-30 01:00,30,3.62,3.6215,3.618,3.618,14
20130101|2012-11-30 01:30,30,3.621,3.621,3.621,3.621,1
20130101|2012-11-30 02:00,30,3.6135,3.6135,3.6135,3.6135,3
20130101|2012-11-30 02:30,30,3.618,3.618,3.615,3.615,11
20130101|2012-11-30 03:00,30,3.618,3.618,3.618,3.618,4
20130101|2012-11-30 03:30,30,3.617,3.617,3.617,3.617,4
20130101|2012-11-30 04:00,30,3.6155,3.6155,3.6155,3.6155,1
20130101|2012-11-30 04:30,30,3.6155,3.6165,3.6155,3.6165,3
20130101|2012-11-30 05:00,30,3.6165,3.6185,3.6165,3.6185,7
20130101|2012-11-30 05:30,30,3.6215,3.6235,3.614,3.614,26
20130101|2012-11-30 06:00,30,3.616,3.616,3.6145,3.615,5
20130101|2012-11-30 06:30,30,3.6115,3.618,3.6115,3.616,13
20130101|2012-11-30 07:00,30,3.6155,3.616,3.608,3.609,21
20130101|2012-11-30 07:30,30,3.6075,3.6075,3.5965,3.605,46
20130101|2012-11-30 08:00,30,3.602,3.6065,3.602,3.6065,3
20130101|2012-11-30 08:30,30,3.603,3.6305,3.603,3.6265,93
20130101|2012-11-30 09:00,30,3.626,3.6265,3.6215,3.625,12
20130101|2012-11-30 09:30,30,3.62,3.62,3.614,3.614,6
20130101|2012-11-30 10:00,30,3.619,3.6255,3.619,3.6215,17
20130101|2012-11-30 10:30,30,3.62,3.63,3.614,3.63,28
20130101|2012-11-30 11:00,30,3.6285,3.6295,3.6285,3.6285,4
20130101|2012-11-30 11:30,30,3.634,3.6405,3.634,3.6405,17
20130101|2012-11-30 12:00,30,3.638,3.638,3.6305,3.6335,10
20130101|2012-11-30 12:30,30,3.6335,3.634,3.632,3.632,29
20130101|2012-11-30 13:00,30,3.6355,3.6355,3.633,3.633,7
20130101|2012-11-30 13:30,30,3.63,3.63,3.6285,3.6285,4
20130101|2012-11-30 14:00,30,3.6285,3.6295,3.6285,3.6295,3
20130101|2012-11-30 14:30,30,3.63,3.632,3.6295,3.6315,5
20130101|2012-11-30 15:00,30,3.63,3.63,3.63,3.63,4
20130101|2012-12-02 17:00,3,3.632,3.6335,3.631,3.6335,6
20130101|2012-12-02 18:00,3,3.6385,3.6385,3.6375,3.6375,2
20130101|2012-12-02 18:30,3,3.6365,3.638,3.6365,3.637,8
20130101|2012-12-02 19:00,3,3.6345,3.6465,3.6345,3.6465,10
20130101|2012-12-02 19:30,3,3.647,3.649,3.647,3.648,11
20130101|2012-12-02 20:00,3,3.649,3.65,3.649,3.65,2
20130101|2012-12-02 20:30,3,3.648,3.648,3.6465,3.6465,3
20130101|2012-12-02 21:00,3,3.6455,3.6455,3.6455,3.6455,1
20130101|2012-12-02 21:30,3,3.646,3.6465,3.646,3.6465,2
20130101|2012-12-02 22:00,3,3.649,3.649,3.649,3.649,1
20130101|2012-12-02 23:30,3,3.645,3.645,3.645,3.645,1
20130101|2012-12-03 00:00,3,3.6445,3.6445,3.644,3.644,10
20130101|2012-12-03 00:30,3,3.6425,3.6425,3.641,3.6415,3
20130101|2012-12-03 01:00,3,3.638,3.638,3.634,3.634,6
20130101|2012-12-03 01:30,3,3.635,3.635,3.635,3.635,1
20130101|2012-12-03 02:00,3,3.644,3.646,3.644,3.646,3
20130101|2012-12-03 02:30,3,3.641,3.641,3.633,3.6335,12
20130101|2012-12-03 03:00,3,3.635,3.635,3.635,3.635,1
20130101|2012-12-03 03:30,3,3.637,3.638,3.637,3.638,2
20130101|2012-12-03 04:30,3,3.64,3.641,3.64,3.641,2
20130101|2012-12-03 05:30,3,3.639,3.639,3.639,3.639,1
20130101|2012-12-03 06:00,3,3.6375,3.6415,3.6375,3.6415,2
20130101|2012-12-03 06:30,3,3.642,3.6445,3.6415,3.643,4
20130101|2012-12-03 07:00,3,3.6515,3.6515,3.649,3.6515,5
20130101|2012-12-03 07:30,3,3.65,3.65,3.643,3.6445,5
20130101|2012-12-03 08:00,3,3.6445,3.6445,3.6425,3.6425,3
20130101|2012-12-03 08:30,3,3.638,3.638,3.6325,3.6345,8
20130101|2012-12-03 09:00,3,3.632,3.642,3.632,3.642,17
20130101|2012-12-03 09:30,3,3.6425,3.6435,3.638,3.643,7
20130101|2012-12-03 10:00,3,3.6415,3.6425,3.6415,3.6425,2
20130101|2012-12-03 10:30,3,3.6405,3.6405,3.6405,3.6405,2
20130101|2012-12-03 11:30,3,3.6465,3.649,3.6455,3.649,19
20130101|2012-12-03 12:00,3,3.646,3.646,3.646,3.646,32
20130101|2012-12-03 12:30,3,3.643,3.643,3.643,3.643,1
20130101|2012-12-03 13:00,3,3.6435,3.6435,3.643,3.6435,7
20130101|2012-12-03 13:30,3,3.642,3.642,3.642,3.642,1
20130101|2012-12-03 14:00,3,3.6415,3.6415,3.641,3.641,6
20130101|2012-12-03 14:30,3,3.6425,3.643,3.642,3.6425,39
20130101|2012-12-03 18:30,4,3.6365,3.6365,3.6365,3.6365,1
20130101|2012-12-03 19:00,4,3.632,3.632,3.6315,3.6315,2
20130101|2012-12-03 19:30,4,3.633,3.633,3.6305,3.631,14
20130101|2012-12-03 20:00,4,3.63,3.63,3.626,3.626,4
20130101|2012-12-03 20:30,4,3.6265,3.629,3.6265,3.629,3
20130101|2012-12-03 21:00,4,3.6245,3.6295,3.6245,3.6295,8
20130101|2012-12-03 21:30,4,3.6335,3.6335,3.6335,3.6335,2
20130101|2012-12-03 22:30,4,3.6285,3.6285,3.6285,3.6285,1
20130101|2012-12-03 23:30,4,3.63,3.63,3.6275,3.6275,8
20130101|2012-12-04 00:00,4,3.628,3.628,3.628,3.628,2
20130101|2012-12-04 00:30,4,3.627,3.627,3.627,3.627,1
20130101|2012-12-04 01:30,4,3.6255,3.63,3.6255,3.63,3
20130101|2012-12-04 02:00,4,3.633,3.6335,3.633,3.6335,5
20130101|2012-12-04 02:30,4,3.637,3.6405,3.637,3.6405,2
20130101|2012-12-04 03:00,4,3.6385,3.6405,3.6385,3.6405,2
20130101|2012-12-04 03:30,4,3.6455,3.6455,3.6455,3.6455,1
20130101|2012-12-04 04:00,4,3.647,3.6475,3.647,3.647,4
20130101|2012-12-04 05:00,4,3.647,3.647,3.6445,3.6445,7
20130101|2012-12-04 06:00,4,3.6455,3.6455,3.6455,3.6455,1
20130101|2012-12-04 06:30,4,3.6485,3.65,3.6475,3.649,7
20130101|2012-12-04 07:00,4,3.6515,3.6515,3.6495,3.651,9
20130101|2012-12-04 07:30,4,3.6455,3.6455,3.643,3.643,3
20130101|2012-12-04 08:00,4,3.6425,3.654,3.642,3.654,44
20130101|2012-12-04 08:30,4,3.6525,3.665,3.6495,3.6615,117
20130101|2012-12-04 09:00,4,3.6605,3.665,3.6605,3.663,31
20130101|2012-12-04 09:30,4,3.663,3.6635,3.66,3.6615,36
20130101|2012-12-04 10:00,4,3.6605,3.6605,3.6565,3.6595,17
20130101|2012-12-04 10:30,4,3.659,3.6605,3.652,3.653,27
20130101|2012-12-04 11:00,4,3.6515,3.6515,3.648,3.649,43
20130101|2012-12-04 11:30,4,3.649,3.6495,3.646,3.646,30
20130101|2012-12-04 12:00,4,3.644,3.6475,3.644,3.6475,12
20130101|2012-12-04 12:30,4,3.648,3.6515,3.647,3.647,10
20130101|2012-12-04 13:00,4,3.649,3.65,3.649,3.65,3
20130101|2012-12-04 15:30,4,3.646,3.6465,3.645,3.6465,5
20130101|2012-12-04 16:00,4,3.6445,3.646,3.6445,3.646,7
20130101|2012-12-04 17:00,5,3.65,3.65,3.646,3.646,5
20130101|2012-12-04 17:30,5,3.6465,3.6465,3.6465,3.6465,5
20130101|2012-12-04 18:00,5,3.6475,3.6475,3.6475,3.6475,1
20130101|2012-12-04 18:30,5,3.6495,3.6525,3.6495,3.652,6
20130101|2012-12-04 19:30,5,3.644,3.644,3.644,3.644,20
20130101|2012-12-04 20:00,5,3.6455,3.6495,3.6455,3.6495,4
20130101|2012-12-04 20:30,5,3.6515,3.661,3.6485,3.6575,26
20130101|2012-12-04 21:00,5,3.655,3.6595,3.655,3.659,6
20130101|2012-12-04 21:30,5,3.6605,3.6625,3.6605,3.6615,7
20130101|2012-12-04 22:00,5,3.664,3.6675,3.6635,3.6675,14
20130101|2012-12-04 22:30,5,3.6685,3.67,3.6655,3.6655,6
20130101|2012-12-04 23:00,5,3.6655,3.6655,3.664,3.664,6
20130101|2012-12-04 23:30,5,3.6625,3.6695,3.6625,3.6695,7
20130101|2012-12-05 00:30,5,3.662,3.6645,3.662,3.6645,15
20130101|2012-12-05 01:00,5,3.6645,3.6645,3.6645,3.6645,1
20130101|2012-12-05 01:30,5,3.664,3.664,3.664,3.664,1
20130101|2012-12-05 02:00,5,3.6695,3.6695,3.6695,3.6695,1
20130101|2012-12-05 02:30,5,3.66,3.66,3.66,3.66,2
20130101|2012-12-05 03:30,5,3.662,3.662,3.662,3.662,1
20130101|2012-12-05 04:30,5,3.652,3.652,3.652,3.652,1
20130101|2012-12-05 05:00,5,3.654,3.654,3.654,3.654,1
20130101|2012-12-05 06:30,5,3.662,3.662,3.662,3.662,2
20130101|2012-12-05 07:00,5,3.656,3.656,3.656,3.656,4
20130101|2012-12-05 07:30,5,3.654,3.654,3.654,3.654,6
20130101|2012-12-05 08:00,5,3.65,3.6545,3.647,3.6545,23
20130101|2012-12-05 08:30,5,3.654,3.6585,3.6525,3.6555,38
20130101|2012-12-05 09:00,5,3.6565,3.663,3.6565,3.662,14
20130101|2012-12-05 09:30,5,3.661,3.6615,3.645,3.649,25
20130101|2012-12-05 10:00,5,3.65,3.66,3.65,3.6595,53
20130101|2012-12-05 10:30,5,3.66,3.678,3.66,3.678,64
20130101|2012-12-05 11:00,5,3.677,3.68,3.674,3.674,25
20130101|2012-12-05 11:30,5,3.674,3.678,3.673,3.673,18
20130101|2012-12-05 12:00,5,3.6735,3.674,3.6715,3.6715,16
20130101|2012-12-05 12:30,5,3.67,3.67,3.67,3.67,1
20130101|2012-12-05 13:00,5,3.671,3.6715,3.671,3.671,3
20130101|2012-12-05 13:30,5,3.6725,3.6725,3.672,3.672,5
20130101|2012-12-05 14:00,5,3.6725,3.6725,3.6715,3.6715,6
20130101|2012-12-05 14:30,5,3.671,3.6715,3.669,3.669,6
20130101|2012-12-05 15:00,5,3.6675,3.6675,3.665,3.665,4
20130101|2012-12-05 17:00,6,3.665,3.665,3.6645,3.6645,6
20130101|2012-12-05 17:30,6,3.6665,3.6665,3.6635,3.6635,12
20130101|2012-12-05 18:00,6,3.6665,3.6685,3.6665,3.667,15
20130101|2012-12-05 19:00,6,3.6665,3.6665,3.6665,3.6665,2
20130101|2012-12-05 20:00,6,3.6615,3.665,3.6615,3.665,4
20130101|2012-12-05 20:30,6,3.665,3.67,3.665,3.6695,25
20130101|2012-12-05 21:00,6,3.668,3.669,3.664,3.664,69
20130101|2012-12-05 21:30,6,3.663,3.6635,3.663,3.663,13
20130101|2012-12-05 22:00,6,3.6625,3.6655,3.6625,3.6655,8
20130101|2012-12-05 22:30,6,3.6665,3.6665,3.661,3.666,9
20130101|2012-12-05 23:00,6,3.6605,3.661,3.6605,3.661,6
20130101|2012-12-05 23:30,6,3.662,3.663,3.654,3.654,61
20130101|2012-12-06 00:00,6,3.6535,3.6535,3.648,3.648,14
20130101|2012-12-06 00:30,6,3.6465,3.647,3.6455,3.647,6
20130101|2012-12-06 01:30,6,3.6525,3.6525,3.6525,3.6525,1
20130101|2012-12-06 02:30,6,3.6615,3.6645,3.661,3.664,40
20130101|2012-12-06 05:30,6,3.6645,3.6645,3.6645,3.6645,2
20130101|2012-12-06 06:00,6,3.668,3.668,3.665,3.665,6
20130101|2012-12-06 06:30,6,3.6585,3.6585,3.657,3.6575,4
20130101|2012-12-06 07:00,6,3.6605,3.6655,3.66,3.6655,14
20130101|2012-12-06 07:30,6,3.666,3.669,3.659,3.659,10
20130101|2012-12-06 08:00,6,3.659,3.665,3.659,3.665,26
20130101|2012-12-06 08:30,6,3.6665,3.669,3.664,3.669,16
20130101|2012-12-06 09:00,6,3.6615,3.666,3.6615,3.666,13
20130101|2012-12-06 09:30,6,3.666,3.677,3.6645,3.67,43
20130101|2012-12-06 10:00,6,3.6685,3.67,3.648,3.6555,56
20130101|2012-12-06 10:30,6,3.656,3.6575,3.6305,3.6305,20
20130101|2012-12-06 11:00,6,3.6305,3.6375,3.6225,3.624,86
20130101|2012-12-06 11:30,6,3.6255,3.6345,3.625,3.6345,42
20130101|2012-12-06 12:00,6,3.634,3.634,3.634,3.634,1
20130101|2012-12-06 12:30,6,3.635,3.635,3.635,3.635,1
20130101|2012-12-06 13:30,6,3.6345,3.6345,3.633,3.633,8
20130101|2012-12-06 14:00,6,3.633,3.635,3.633,3.635,2
20130101|2012-12-06 14:30,6,3.6365,3.6365,3.636,3.636,10
20130101|2012-12-06 17:30,7,3.6355,3.6355,3.6355,3.6355,3
20130101|2012-12-06 19:00,7,3.638,3.638,3.638,3.638,1
20130101|2012-12-06 19:30,7,3.64,3.64,3.64,3.64,1
20130101|2012-12-06 20:30,7,3.6435,3.6435,3.6435,3.6435,1
20130101|2012-12-07 00:00,7,3.637,3.637,3.637,3.637,1
20130101|2012-12-07 00:30,7,3.641,3.641,3.641,3.641,1
20130101|2012-12-07 01:00,7,3.642,3.642,3.642,3.642,1
20130101|2012-12-07 01:30,7,3.64,3.64,3.64,3.64,2
20130101|2012-12-07 02:00,7,3.6425,3.6425,3.6425,3.6425,1
20130101|2012-12-07 02:30,7,3.6375,3.6375,3.6375,3.6375,1
20130101|2012-12-07 03:00,7,3.6385,3.6385,3.6385,3.6385,1
20130101|2012-12-07 03:30,7,3.6395,3.6395,3.6395,3.6395,1
20130101|2012-12-07 04:00,7,3.636,3.636,3.636,3.636,1
20130101|2012-12-07 04:30,7,3.6355,3.6355,3.6355,3.6355,2
20130101|2012-12-07 05:00,7,3.6355,3.6355,3.6355,3.6355,1
20130101|2012-12-07 05:30,7,3.637,3.639,3.637,3.639,3
20130101|2012-12-07 06:30,7,3.632,3.635,3.632,3.635,2
20130101|2012-12-07 07:00,7,3.639,3.6435,3.639,3.6435,4
20130101|2012-12-07 07:30,7,3.6595,3.665,3.6575,3.665,23
20130101|2012-12-07 08:00,7,3.6695,3.6695,3.6615,3.664,5
20130101|2012-12-07 08:30,7,3.6605,3.6625,3.657,3.657,13
20130101|2012-12-07 09:00,7,3.66,3.66,3.6565,3.6565,5
20130101|2012-12-07 09:30,7,3.659,3.659,3.659,3.659,1
20130101|2012-12-07 10:00,7,3.655,3.655,3.655,3.655,1
20130101|2012-12-07 10:30,7,3.6545,3.6545,3.6545,3.6545,1
20130101|2012-12-07 11:30,7,3.6545,3.6555,3.6535,3.6535,40
20130101|2012-12-07 12:00,7,3.6525,3.6525,3.6525,3.6525,4
20130101|2012-12-07 12:30,7,3.656,3.656,3.656,3.656,1
20130101|2012-12-07 13:00,7,3.653,3.653,3.653,3.653,4
20130101|2012-12-07 13:30,7,3.654,3.654,3.654,3.654,1
20130101|2012-12-07 14:00,7,3.655,3.655,3.655,3.655,7
20130101|2012-12-07 14:30,7,3.655,3.655,3.655,3.655,1
20130101|2012-12-09 17:00,10,3.655,3.655,3.655,3.655,4
20130101|2012-12-09 19:00,10,3.67,3.67,3.664,3.664,4
20130101|2012-12-09 20:30,10,3.67,3.6745,3.67,3.6745,5
20130101|2012-12-09 21:30,10,3.6745,3.6745,3.6745,3.6745,1
20130101|2012-12-09 23:00,10,3.671,3.6865,3.671,3.6865,27
20130101|2012-12-10 00:00,10,3.6845,3.6875,3.6845,3.687,6
20130101|2012-12-10 01:00,10,3.686,3.686,3.6845,3.6845,2
20130101|2012-12-10 01:30,10,3.6765,3.6785,3.6765,3.6785,2
20130101|2012-12-10 02:00,10,3.6915,3.692,3.6885,3.6885,36
20130101|2012-12-10 02:30,10,3.694,3.701,3.694,3.701,6
20130101|2012-12-10 03:00,10,3.7,3.7005,3.7,3.7,5
20130101|2012-12-10 05:00,10,3.6985,3.6985,3.698,3.6985,4
20130101|2012-12-10 05:30,10,3.7015,3.7025,3.6995,3.6995,20
20130101|2012-12-10 06:00,10,3.6955,3.6955,3.6955,3.6955,1
20130101|2012-12-10 07:00,10,3.7025,3.706,3.698,3.698,11
20130101|2012-12-10 07:30,10,3.704,3.7045,3.704,3.7045,3
20130101|2012-12-10 08:30,10,3.7025,3.7045,3.6985,3.6985,15
20130101|2012-12-10 09:00,10,3.7,3.7,3.7,3.7,5
20130101|2012-12-10 09:30,10,3.7045,3.7045,3.7,3.7,5
20130101|2012-12-10 10:00,10,3.7005,3.7045,3.6985,3.7045,13
20130101|2012-12-10 10:30,10,3.708,3.7085,3.7005,3.7005,37
20130101|2012-12-10 11:00,10,3.6985,3.6985,3.6955,3.6955,2
20130101|2012-12-10 12:00,10,3.6955,3.6955,3.6955,3.6955,4
20130101|2012-12-10 13:00,10,3.6955,3.6955,3.6955,3.6955,1
20130101|2012-12-10 15:00,10,3.697,3.697,3.695,3.695,2
20130101|2012-12-10 18:00,11,3.6955,3.6955,3.6955,3.6955,1
20130101|2012-12-10 19:00,11,3.691,3.691,3.69,3.69,9
20130101|2012-12-10 20:30,11,3.6855,3.6855,3.6855,3.6855,1
20130101|2012-12-10 21:00,11,3.684,3.6865,3.684,3.6865,2
20130101|2012-12-10 22:00,11,3.6945,3.6965,3.6945,3.6965,2
20130101|2012-12-10 22:30,11,3.6925,3.6925,3.6925,3.6925,1
20130101|2012-12-11 00:30,11,3.688,3.688,3.688,3.688,1
20130101|2012-12-11 01:30,11,3.685,3.685,3.685,3.685,2
20130101|2012-12-11 02:30,11,3.6915,3.6925,3.6915,3.6925,2
20130101|2012-12-11 06:30,11,3.681,3.681,3.681,3.681,1
20130101|2012-12-11 07:30,11,3.6865,3.6865,3.682,3.682,5
20130101|2012-12-11 08:00,11,3.6785,3.68,3.6765,3.6765,26
20130101|2012-12-11 08:30,11,3.6775,3.681,3.6775,3.681,30
20130101|2012-12-11 09:00,11,3.6845,3.685,3.6845,3.685,27
20130101|2012-12-11 09:30,11,3.681,3.6825,3.6805,3.6815,22
20130101|2012-12-11 10:00,11,3.682,3.685,3.682,3.684,4
20130101|2012-12-11 10:30,11,3.6845,3.6845,3.679,3.679,2
20130101|2012-12-11 11:00,11,3.675,3.675,3.675,3.675,1
20130101|2012-12-11 11:30,11,3.678,3.678,3.676,3.676,4
20130101|2012-12-11 12:00,11,3.6775,3.6775,3.676,3.676,4
20130101|2012-12-11 13:00,11,3.675,3.675,3.675,3.675,7
20130101|2012-12-11 16:00,11,3.682,3.682,3.682,3.682,1
20130101|2012-12-11 20:00,12,3.6805,3.6805,3.6805,3.6805,1
20130101|2012-12-12 03:00,12,3.695,3.695,3.695,3.695,1
20130101|2012-12-12 03:30,12,3.699,3.699,3.699,3.699,3
20130101|2012-12-12 06:00,12,3.6975,3.6975,3.697,3.697,9
20130101|2012-12-12 06:30,12,3.697,3.697,3.697,3.697,10
20130101|2012-12-12 07:00,12,3.684,3.684,3.684,3.684,1
20130101|2012-12-12 08:00,12,3.6875,3.6885,3.6845,3.6845,14
20130101|2012-12-12 08:30,12,3.6855,3.6855,3.6825,3.6825,20
20130101|2012-12-12 09:00,12,3.6775,3.683,3.6775,3.683,13
20130101|2012-12-12 09:30,12,3.678,3.678,3.668,3.668,18
20130101|2012-12-12 10:00,12,3.6785,3.681,3.6785,3.6795,6
20130101|2012-12-12 10:30,12,3.688,3.69,3.687,3.69,8
20130101|2012-12-12 11:00,12,3.686,3.686,3.686,3.686,1
20130101|2012-12-12 11:30,12,3.694,3.7075,3.6855,3.7065,34
20130101|2012-12-12 12:00,12,3.706,3.707,3.706,3.707,6
20130101|2012-12-12 13:00,12,3.7055,3.707,3.7055,3.706,10
20130101|2012-12-12 13:30,12,3.7055,3.7055,3.7055,3.7055,3
20130101|2012-12-12 14:30,12,3.7025,3.7025,3.6975,3.6975,4
20130101|2012-12-12 15:00,12,3.7005,3.7005,3.7005,3.7005,1
20130101|2012-12-12 15:30,12,3.7,3.702,3.7,3.702,2
20130101|2012-12-12 17:00,13,3.7,3.7,3.6975,3.6975,5
20130101|2012-12-12 18:30,13,3.693,3.693,3.69,3.69,2
20130101|2012-12-12 19:00,13,3.685,3.685,3.678,3.678,4
20130101|2012-12-12 20:00,13,3.6715,3.6715,3.6705,3.6705,3
20130101|2012-12-12 21:30,13,3.6735,3.6735,3.6735,3.6735,1
20130101|2012-12-12 22:30,13,3.6775,3.6775,3.6775,3.6775,1
20130101|2012-12-12 23:00,13,3.677,3.677,3.677,3.677,2
20130101|2012-12-13 00:00,13,3.672,3.672,3.672,3.672,1
20130101|2012-12-13 00:30,13,3.6715,3.6765,3.6715,3.6765,3
20130101|2012-12-13 02:30,13,3.6685,3.6685,3.6685,3.6685,1
20130101|2012-12-13 04:30,13,3.665,3.665,3.66,3.66,11
20130101|2012-12-13 05:30,13,3.6535,3.6535,3.65,3.65,10
20130101|2012-12-13 06:30,13,3.65,3.655,3.648,3.655,5
20130101|2012-12-13 07:00,13,3.6545,3.655,3.645,3.645,8
20130101|2012-12-13 07:30,13,3.654,3.654,3.6535,3.6535,2
20130101|2012-12-13 08:00,13,3.6575,3.6575,3.653,3.653,3
20130101|2012-12-13 08:30,13,3.658,3.659,3.658,3.659,9
20130101|2012-12-13 09:00,13,3.661,3.667,3.661,3.667,2
20130101|2012-12-13 09:30,13,3.666,3.666,3.6605,3.661,12
20130101|2012-12-13 10:00,13,3.6635,3.6635,3.6575,3.6575,10
20130101|2012-12-13 10:30,13,3.6625,3.667,3.6625,3.667,4
20130101|2012-12-13 11:00,13,3.6685,3.6685,3.6595,3.6595,6
20130101|2012-12-13 11:30,13,3.656,3.6565,3.6505,3.6505,6
20130101|2012-12-13 12:00,13,3.65,3.65,3.6495,3.65,5
20130101|2012-12-13 12:30,13,3.654,3.654,3.653,3.653,6
20130101|2012-12-13 13:00,13,3.6525,3.6535,3.6525,3.6535,3
20130101|2012-12-13 13:30,13,3.6535,3.6535,3.6535,3.6535,1
20130101|2012-12-13 14:00,13,3.6525,3.6525,3.6525,3.6525,8
20130101|2012-12-13 18:30,14,3.6575,3.6575,3.6575,3.6575,2
20130101|2012-12-13 19:00,14,3.6635,3.6635,3.6635,3.6635,1
20130101|2012-12-13 19:30,14,3.6665,3.667,3.6665,3.667,2
20130101|2012-12-13 20:00,14,3.673,3.6745,3.673,3.6745,5
20130101|2012-12-13 20:30,14,3.674,3.679,3.674,3.679,5
20130101|2012-12-13 22:00,14,3.677,3.677,3.677,3.677,1
20130101|2012-12-13 23:00,14,3.6785,3.6785,3.6785,3.6785,1
20130101|2012-12-13 23:30,14,3.6785,3.6785,3.6785,3.6785,1
20130101|2012-12-14 02:00,14,3.6805,3.6805,3.6805,3.6805,1
20130101|2012-12-14 03:00,14,3.6775,3.678,3.6775,3.678,2
20130101|2012-12-14 03:30,14,3.675,3.675,3.675,3.675,4
20130101|2012-12-14 04:00,14,3.6725,3.6725,3.6725,3.6725,1
20130101|2012-12-14 04:30,14,3.6705,3.6705,3.6705,3.6705,1
20130101|2012-12-14 06:00,14,3.6695,3.6695,3.668,3.668,4
20130101|2012-12-14 06:30,14,3.668,3.6695,3.6665,3.6695,4
20130101|2012-12-14 07:00,14,3.666,3.667,3.662,3.662,28
20130101|2012-12-14 07:30,14,3.6575,3.663,3.6575,3.663,6
20130101|2012-12-14 08:00,14,3.6605,3.6635,3.6605,3.6635,5
20130101|2012-12-14 08:30,14,3.6675,3.668,3.6675,3.668,4
20130101|2012-12-14 09:00,14,3.6635,3.665,3.6635,3.665,15
20130101|2012-12-14 09:30,14,3.664,3.664,3.664,3.664,2
20130101|2012-12-14 10:30,14,3.667,3.667,3.664,3.665,17
20130101|2012-12-14 11:30,14,3.6725,3.6725,3.672,3.672,4
20130101|2012-12-14 12:00,14,3.6685,3.669,3.6685,3.669,9
20130101|2012-12-14 15:30,14,3.6695,3.6695,3.6695,3.6695,1
20130101|2012-12-14 16:00,14,3.6625,3.6625,3.6625,3.6625,2
20130101|2012-12-16 17:30,17,3.6725,3.6725,3.671,3.671,3
20130101|2012-12-16 18:00,17,3.669,3.669,3.669,3.669,2
20130101|2012-12-16 19:00,17,3.66,3.66,3.6575,3.6575,2
20130101|2012-12-16 19:30,17,3.668,3.668,3.668,3.668,4
20130101|2012-12-16 22:00,17,3.6755,3.6755,3.6755,3.6755,4
20130101|2012-12-16 23:00,17,3.675,3.675,3.675,3.675,1
20130101|2012-12-17 02:00,17,3.6735,3.6735,3.6735,3.6735,1
20130101|2012-12-17 02:30,17,3.673,3.673,3.673,3.673,2
20130101|2012-12-17 03:00,17,3.6585,3.6585,3.6585,3.6585,2
20130101|2012-12-17 03:30,17,3.6555,3.6555,3.6555,3.6555,1
20130101|2012-12-17 05:00,17,3.6495,3.6495,3.6495,3.6495,3
20130101|2012-12-17 05:30,17,3.652,3.652,3.652,3.652,6
20130101|2012-12-17 06:30,17,3.6485,3.6485,3.6485,3.6485,2
20130101|2012-12-17 07:00,17,3.6495,3.6495,3.6495,3.6495,1
20130101|2012-12-17 07:30,17,3.6515,3.6515,3.6495,3.6495,2
20130101|2012-12-17 08:00,17,3.645,3.645,3.6375,3.639,37
20130101|2012-12-17 08:30,17,3.6455,3.6455,3.6455,3.6455,2
20130101|2012-12-17 10:00,17,3.6485,3.6545,3.6485,3.6545,4
20130101|2012-12-17 10:30,17,3.662,3.663,3.662,3.663,2
20130101|2012-12-17 11:00,17,3.6605,3.6605,3.66,3.66,5
20130101|2012-12-17 11:30,17,3.661,3.661,3.6545,3.6545,12
20130101|2012-12-17 12:30,17,3.657,3.657,3.657,3.657,2
20130101|2012-12-17 13:00,17,3.656,3.6565,3.656,3.6565,12
20130101|2012-12-17 13:30,17,3.658,3.658,3.658,3.658,1
20130101|2012-12-17 14:00,17,3.6595,3.6595,3.6595,3.6595,1
20130101|2012-12-17 17:00,18,3.6595,3.6665,3.6595,3.666,19
20130101|2012-12-17 17:30,18,3.6645,3.6645,3.663,3.663,8
20130101|2012-12-17 18:00,18,3.663,3.663,3.663,3.663,2
20130101|2012-12-17 21:00,18,3.6685,3.6685,3.668,3.6685,13
20130101|2012-12-17 23:30,18,3.6675,3.6675,3.6675,3.6675,1
20130101|2012-12-18 02:00,18,3.661,3.661,3.661,3.661,6
20130101|2012-12-18 03:30,18,3.652,3.652,3.652,3.652,2
20130101|2012-12-18 04:00,18,3.6535,3.6535,3.6535,3.6535,2
20130101|2012-12-18 04:30,18,3.6465,3.6465,3.6465,3.6465,2
20130101|2012-12-18 05:00,18,3.643,3.643,3.6425,3.6425,8
20130101|2012-12-18 06:00,18,3.6495,3.6495,3.6495,3.6495,1
20130101|2012-12-18 06:30,18,3.6475,3.6475,3.6475,3.6475,2
20130101|2012-12-18 07:00,18,3.6495,3.6495,3.645,3.645,6
20130101|2012-12-18 08:30,18,3.645,3.645,3.644,3.645,15
20130101|2012-12-18 09:00,18,3.6405,3.6405,3.6385,3.6385,10
20130101|2012-12-18 09:30,18,3.647,3.6545,3.646,3.653,18
20130101|2012-12-18 10:00,18,3.659,3.659,3.658,3.658,13
20130101|2012-12-18 10:30,18,3.652,3.6525,3.645,3.645,13
20130101|2012-12-18 11:00,18,3.6435,3.6435,3.6435,3.6435,3
20130101|2012-12-18 11:30,18,3.642,3.642,3.6415,3.6415,4
20130101|2012-12-18 12:00,18,3.6405,3.6405,3.6405,3.6405,1
20130101|2012-12-18 12:30,18,3.64,3.64,3.639,3.639,3
20130101|2012-12-18 13:00,18,3.639,3.639,3.639,3.639,14
20130101|2012-12-18 13:30,18,3.6375,3.6375,3.636,3.636,15
20130101|2012-12-18 14:00,18,3.634,3.634,3.6305,3.6305,14
20130101|2012-12-18 14:30,18,3.6325,3.6325,3.6325,3.6325,24
20130101|2012-12-18 16:00,18,3.638,3.638,3.638,3.638,1
20130101|2012-12-18 17:00,19,3.6375,3.6385,3.6375,3.6385,4
20130101|2012-12-18 18:30,19,3.6445,3.6445,3.6445,3.6445,1
20130101|2012-12-18 19:30,19,3.645,3.645,3.643,3.643,2
20130101|2012-12-18 20:00,19,3.6385,3.6385,3.6385,3.6385,2
20130101|2012-12-18 21:00,19,3.6445,3.6445,3.643,3.643,4
20130101|2012-12-18 22:30,19,3.6425,3.6425,3.6425,3.6425,1
20130101|2012-12-19 00:30,19,3.6445,3.6445,3.6445,3.6445,3
20130101|2012-12-19 02:30,19,3.6455,3.6455,3.645,3.645,2
20130101|2012-12-19 03:00,19,3.6385,3.6385,3.629,3.632,5
20130101|2012-12-19 03:30,19,3.6345,3.6345,3.634,3.634,2
20130101|2012-12-19 04:00,19,3.6425,3.6425,3.6425,3.6425,1
20130101|2012-12-19 04:30,19,3.6385,3.6385,3.6385,3.6385,1
20130101|2012-12-19 05:00,19,3.64,3.64,3.64,3.64,1
20130101|2012-12-19 06:00,19,3.6335,3.6335,3.631,3.631,4
20130101|2012-12-19 06:30,19,3.6295,3.6295,3.6295,3.6295,2
20130101|2012-12-19 07:00,19,3.6305,3.6305,3.62,3.6245,25
20130101|2012-12-19 07:30,19,3.6215,3.6215,3.6155,3.6155,20
20130101|2012-12-19 08:00,19,3.602,3.602,3.5985,3.5985,24
20130101|2012-12-19 08:30,19,3.6025,3.6025,3.6015,3.6015,4
20130101|2012-12-19 09:00,19,3.5945,3.598,3.592,3.595,30
20130101|2012-12-19 09:30,19,3.605,3.605,3.603,3.603,7
20130101|2012-12-19 10:00,19,3.598,3.598,3.59,3.59,10
20130101|2012-12-19 10:30,19,3.598,3.601,3.5935,3.5975,5
20130101|2012-12-19 11:00,19,3.599,3.599,3.599,3.599,1
20130101|2012-12-19 11:30,19,3.5985,3.5985,3.594,3.594,4
20130101|2012-12-19 12:00,19,3.596,3.596,3.596,3.596,5
20130101|2012-12-19 12:30,19,3.599,3.599,3.599,3.599,3
20130101|2012-12-19 13:30,19,3.5945,3.5945,3.593,3.5945,9
20130101|2012-12-19 14:00,19,3.5955,3.5955,3.595,3.595,3
20130101|2012-12-19 17:00,20,3.5955,3.5955,3.5885,3.5885,12
20130101|2012-12-19 19:30,20,3.5985,3.5985,3.595,3.595,3
20130101|2012-12-19 20:00,20,3.5825,3.5825,3.5815,3.5815,2
20130101|2012-12-19 20:30,20,3.5835,3.5835,3.5835,3.5835,1
20130101|2012-12-19 21:00,20,3.58,3.58,3.58,3.58,2
20130101|2012-12-19 21:30,20,3.5785,3.5785,3.5785,3.5785,1
20130101|2012-12-19 23:00,20,3.5745,3.5745,3.5745,3.5745,1
20130101|2012-12-20 01:30,20,3.5745,3.5745,3.5745,3.5745,1
20130101|2012-12-20 02:30,20,3.5785,3.579,3.5785,3.5785,3
20130101|2012-12-20 03:00,20,3.5725,3.5725,3.57,3.57,6
20130101|2012-12-20 03:30,20,3.5715,3.5715,3.569,3.569,6
20130101|2012-12-20 06:00,20,3.5665,3.5665,3.5665,3.5665,1
20130101|2012-12-20 06:30,20,3.5675,3.5675,3.5535,3.5535,6
20130101|2012-12-20 07:30,20,3.545,3.545,3.517,3.52,9
20130101|2012-12-20 08:00,20,3.5265,3.5265,3.5155,3.5155,2
20130101|2012-12-20 08:30,20,3.52,3.5255,3.518,3.52,14
20130101|2012-12-20 09:00,20,3.5175,3.521,3.5175,3.521,3
20130101|2012-12-20 09:30,20,3.527,3.5315,3.527,3.5295,9
20130101|2012-12-20 10:00,20,3.528,3.5295,3.5265,3.5265,22
20130101|2012-12-20 10:30,20,3.5245,3.531,3.5245,3.531,3
20130101|2012-12-20 11:30,20,3.524,3.524,3.5225,3.5225,10
20130101|2012-12-20 12:30,20,3.528,3.5285,3.5265,3.5265,21
20130101|2012-12-20 14:00,20,3.5245,3.5255,3.5245,3.5255,11
20130101|2012-12-20 14:30,20,3.524,3.5255,3.524,3.5255,3
20130101|2012-12-20 16:00,20,3.5255,3.5255,3.5255,3.5255,1
20130101|2012-12-20 18:00,21,3.5305,3.5305,3.5305,3.5305,1
20130101|2012-12-20 18:30,21,3.53,3.53,3.53,3.53,1
20130101|2012-12-20 19:00,21,3.5395,3.5495,3.5395,3.543,8
20130101|2012-12-20 20:00,21,3.545,3.545,3.545,3.545,1
20130101|2012-12-20 20:30,21,3.5425,3.545,3.5425,3.545,3
20130101|2012-12-20 22:00,21,3.539,3.539,3.539,3.539,1
20130101|2012-12-20 23:30,21,3.5455,3.546,3.5455,3.546,3
20130101|2012-12-21 00:30,21,3.5465,3.5465,3.5465,3.5465,1
20130101|2012-12-21 03:00,21,3.533,3.533,3.5325,3.5325,2
20130101|2012-12-21 04:00,21,3.5285,3.5285,3.5285,3.5285,1
20130101|2012-12-21 04:30,21,3.53,3.53,3.53,3.53,2
20130101|2012-12-21 06:30,21,3.529,3.5315,3.529,3.5315,4
20130101|2012-12-21 07:00,21,3.53,3.53,3.53,3.53,35
20130101|2012-12-21 07:30,21,3.5355,3.5355,3.5355,3.5355,1
20130101|2012-12-21 08:00,21,3.5355,3.5355,3.5355,3.5355,1
20130101|2012-12-21 08:30,21,3.532,3.5355,3.532,3.5355,40
20130101|2012-12-21 09:00,21,3.54,3.55,3.5385,3.5495,19
20130101|2012-12-21 09:30,21,3.55,3.5665,3.55,3.5565,56
20130101|2012-12-21 10:00,21,3.5585,3.5625,3.5585,3.5625,5
20130101|2012-12-21 10:30,21,3.5575,3.5575,3.554,3.556,18
20130101|2012-12-21 11:00,21,3.555,3.555,3.555,3.555,1
20130101|2012-12-21 11:30,21,3.557,3.557,3.5555,3.5555,4
20130101|2012-12-21 12:00,21,3.556,3.556,3.5545,3.5545,17
20130101|2012-12-21 13:00,21,3.5555,3.5555,3.5555,3.5555,2
20130101|2012-12-21 13:30,21,3.553,3.553,3.553,3.553,1
20130101|2012-12-21 14:00,21,3.553,3.553,3.553,3.553,1
20130101|2012-12-21 14:30,21,3.5535,3.5535,3.5535,3.5535,3
20130101|2012-12-23 18:30,24,3.547,3.547,3.547,3.547,1
20130101|2012-12-23 19:00,24,3.5595,3.5595,3.5595,3.5595,1
20130101|2012-12-23 19:30,24,3.5595,3.5595,3.5595,3.5595,1
20130101|2012-12-24 03:30,24,3.5495,3.5495,3.549,3.549,2
20130101|2012-12-24 04:00,24,3.546,3.546,3.5455,3.5455,2
20130101|2012-12-24 06:00,24,3.5515,3.5515,3.5515,3.5515,2
20130101|2012-12-24 09:30,24,3.5405,3.5405,3.5405,3.5405,1
20130101|2012-12-24 10:00,24,3.542,3.542,3.542,3.542,2
20130101|2012-12-24 10:30,24,3.5395,3.5395,3.5395,3.5395,4
20130101|2012-12-24 11:00,24,3.537,3.537,3.537,3.537,1
20130101|2012-12-24 11:30,24,3.537,3.537,3.537,3.537,1
20130101|2012-12-24 12:00,24,3.538,3.538,3.538,3.538,1
20130101|2012-12-25 17:00,26,3.551,3.551,3.551,3.551,1
20130101|2012-12-25 18:00,26,3.551,3.558,3.551,3.558,3
20130101|2012-12-25 20:00,26,3.5615,3.5615,3.5615,3.5615,3
20130101|2012-12-25 20:30,26,3.5605,3.5605,3.5595,3.5595,5
20130101|2012-12-25 21:00,26,3.56,3.56,3.56,3.56,4
20130101|2012-12-25 21:30,26,3.5565,3.5565,3.5565,3.5565,1
20130101|2012-12-26 07:00,26,3.5615,3.58,3.5615,3.58,12
20130101|2012-12-26 07:30,26,3.579,3.5805,3.579,3.5805,2
20130101|2012-12-26 08:00,26,3.5835,3.5845,3.5835,3.5845,2
20130101|2012-12-26 08:30,26,3.589,3.589,3.589,3.589,1
20130101|2012-12-26 09:30,26,3.5845,3.585,3.582,3.582,28
20130101|2012-12-26 10:00,26,3.579,3.583,3.578,3.583,37
20130101|2012-12-26 10:30,26,3.575,3.578,3.575,3.578,18
20130101|2012-12-26 11:30,26,3.5795,3.5835,3.5795,3.583,9
20130101|2012-12-26 12:00,26,3.584,3.584,3.584,3.584,3
20130101|2012-12-26 13:00,26,3.587,3.587,3.587,3.587,4
20130101|2012-12-26 14:00,26,3.587,3.587,3.587,3.587,1
20130101|2012-12-26 14:30,26,3.583,3.583,3.583,3.583,1
20130101|2012-12-26 17:00,27,3.583,3.583,3.583,3.583,2
20130101|2012-12-26 18:30,27,3.5805,3.5805,3.5805,3.5805,4
20130101|2012-12-26 19:30,27,3.5955,3.5955,3.5955,3.5955,1
20130101|2012-12-26 20:30,27,3.591,3.591,3.588,3.588,2
20130101|2012-12-26 21:00,27,3.59,3.59,3.59,3.59,1
20130101|2012-12-26 21:30,27,3.5835,3.5835,3.5835,3.5835,2
20130101|2012-12-26 22:00,27,3.586,3.586,3.586,3.586,1
20130101|2012-12-27 00:30,27,3.5895,3.5895,3.5895,3.5895,2
20130101|2012-12-27 02:30,27,3.5905,3.5905,3.5905,3.5905,2
20130101|2012-12-27 07:30,27,3.586,3.589,3.586,3.5885,8
20130101|2012-12-27 08:30,27,3.5875,3.59,3.5865,3.59,8
20130101|2012-12-27 09:00,27,3.59,3.59,3.582,3.582,81
20130101|2012-12-27 09:30,27,3.583,3.5945,3.5825,3.592,42
20130101|2012-12-27 10:00,27,3.591,3.591,3.5855,3.5855,20
20130101|2012-12-27 10:30,27,3.5875,3.594,3.587,3.5895,41
20130101|2012-12-27 11:00,27,3.5925,3.5925,3.5895,3.59,22
20130101|2012-12-27 11:30,27,3.5915,3.5945,3.5895,3.59,22
20130101|2012-12-27 12:00,27,3.589,3.5905,3.589,3.5905,16
20130101|2012-12-27 12:30,27,3.592,3.592,3.592,3.592,2
20130101|2012-12-27 13:30,27,3.589,3.59,3.589,3.59,4
20130101|2012-12-28 02:30,28,3.5995,3.602,3.5995,3.602,11
20130101|2012-12-28 06:00,28,3.5875,3.5875,3.5855,3.5855,4
20130101|2012-12-28 07:00,28,3.5775,3.5775,3.577,3.577,6
20130101|2012-12-28 07:30,28,3.582,3.582,3.582,3.582,10
20130101|2012-12-28 08:00,28,3.585,3.585,3.5845,3.5845,30
20130101|2012-12-28 08:30,28,3.595,3.595,3.589,3.589,26
20130101|2012-12-28 09:00,28,3.589,3.589,3.5875,3.5875,20
20130101|2012-12-28 09:30,28,3.5875,3.593,3.586,3.593,20
20130101|2012-12-28 10:00,28,3.5865,3.5865,3.5865,3.5865,10
20130101|2012-12-28 10:30,28,3.5815,3.5835,3.5815,3.5835,26
20130101|2012-12-28 11:00,28,3.581,3.581,3.581,3.581,1
20130101|2012-12-28 11:30,28,3.5775,3.5775,3.5775,3.5775,2
20130101|2012-12-28 12:00,28,3.5775,3.58,3.5775,3.579,4
20130101|2012-12-28 13:30,28,3.5815,3.5815,3.58,3.58,7
20130101|2012-12-28 15:00,28,3.5775,3.5775,3.5775,3.5775,7
20130101|2012-12-28 15:30,28,3.575,3.578,3.575,3.578,6
20130101|2012-12-28 16:00,28,3.58,3.583,3.58,3.583,10
20130101|2012-12-30 17:30,31,3.572,3.572,3.572,3.572,1
20130101|2012-12-30 22:00,31,3.607,3.607,3.607,3.607,1
20130101|2012-12-30 23:00,31,3.607,3.607,3.607,3.607,1
20130101|2012-12-30 23:30,31,3.61,3.6125,3.61,3.6125,2
20130101|2012-12-31 01:00,31,3.6045,3.6045,3.6045,3.6045,1
20130101|2012-12-31 01:30,31,3.608,3.608,3.6075,3.6075,5
20130101|2012-12-31 02:00,31,3.6075,3.6075,3.6075,3.6075,3
20130101|2012-12-31 08:00,31,3.6025,3.6025,3.6025,3.6025,5
20130101|2012-12-31 10:00,31,3.6065,3.6065,3.6065,3.6065,1
20130101|2012-12-31 11:00,31,3.605,3.605,3.605,3.605,26
20130101|2013-01-01 17:30,2,3.6405,3.6405,3.6405,3.6405,1
20130101|2013-01-02 02:00,2,3.681,3.681,3.6785,3.6785,6
20130101|2013-01-02 05:00,2,3.6765,3.6765,3.6765,3.6765,2
20130101|2013-01-02 07:00,2,3.7,3.7,3.7,3.7,2
20130101|2013-01-02 07:30,2,3.7135,3.7135,3.7135,3.7135,1
20130101|2013-01-02 08:30,2,3.7335,3.7385,3.7335,3.7385,175
20130101|2013-01-02 09:00,2,3.742,3.745,3.741,3.745,196
20130101|2013-01-02 09:30,2,3.7395,3.7395,3.7395,3.7395,1
20130101|2013-01-02 10:00,2,3.7375,3.7375,3.7235,3.7235,42
20130101|2013-01-02 11:00,2,3.7205,3.724,3.7205,3.7215,17
20130101|2013-01-02 11:30,2,3.7225,3.724,3.722,3.724,6
20130101|2013-01-02 12:30,2,3.725,3.725,3.725,3.725,1
20130101|2013-01-02 14:00,2,3.7225,3.7225,3.7205,3.7205,38
20130101|2013-01-02 15:00,2,3.7215,3.7215,3.7215,3.7215,5
20130101|2013-01-02 16:00,2,3.718,3.718,3.718,3.718,1
20130101|2013-01-02 17:00,3,3.7185,3.7185,3.7185,3.7185,1
20130101|2013-01-02 21:30,3,3.7265,3.7315,3.7265,3.7315,5
20130101|2013-01-03 01:30,3,3.725,3.725,3.725,3.725,1
20130101|2013-01-03 08:30,3,3.7225,3.7225,3.7225,3.7225,1
20130101|2013-01-03 09:30,3,3.7075,3.71,3.7075,3.71,2
20130101|2013-01-03 10:30,3,3.7135,3.7135,3.7035,3.7035,9
20130101|2013-01-03 13:30,3,3.684,3.684,3.684,3.684,4
20130101|2013-01-03 15:00,3,3.6785,3.6785,3.6785,3.6785,6
20130101|2013-01-03 17:30,4,3.6845,3.6845,3.6845,3.6845,1
20130101|2013-01-04 08:00,4,3.6805,3.681,3.6805,3.681,2
20130101|2013-01-04 09:00,4,3.69,3.69,3.69,3.69,2
20130101|2013-01-04 10:00,4,3.6785,3.6805,3.6785,3.679,10
20130101|2013-01-06 18:00,7,3.685,3.685,3.685,3.685,1
20130101|2013-01-07 06:30,7,3.6515,3.6515,3.6515,3.6515,6
20130101|2013-01-07 07:30,7,3.644,3.644,3.644,3.644,1
20130101|2013-01-07 08:00,7,3.6425,3.6425,3.6425,3.6425,1
20130101|2013-01-07 14:00,7,3.671,3.671,3.671,3.671,1
20130101|2013-01-07 16:00,7,3.67,3.67,3.669,3.669,15
20130101|2013-01-08 03:00,8,3.662,3.662,3.662,3.662,1
20130101|2013-01-08 04:00,8,3.6605,3.6605,3.6605,3.6605,2
20130101|2013-01-08 04:30,8,3.6635,3.6635,3.6605,3.6615,28
20130101|2013-01-08 05:00,8,3.6615,3.6615,3.6615,3.6615,2
20130101|2013-01-08 08:30,8,3.663,3.663,3.6575,3.6575,4
20130101|2013-01-08 09:30,8,3.652,3.652,3.652,3.652,4
20130101|2013-01-08 10:30,8,3.655,3.655,3.655,3.655,1
20130101|2013-01-08 12:00,8,3.6565,3.6565,3.6565,3.6565,4
20130101|2013-01-08 15:00,8,3.6615,3.6615,3.6615,3.6615,1
20130101|2013-01-09 08:00,9,3.6825,3.6825,3.6825,3.6825,6
20130101|2013-01-09 08:30,9,3.6885,3.6885,3.6825,3.683,11
20130101|2013-01-09 09:00,9,3.6925,3.6925,3.6855,3.6855,4
20130101|2013-01-09 09:30,9,3.6865,3.6865,3.6705,3.6705,14
20130101|2013-01-09 11:30,9,3.6625,3.6625,3.6625,3.6625,1
20130101|2013-01-09 12:00,9,3.657,3.657,3.6535,3.6535,7
20130101|2013-01-09 14:00,9,3.6595,3.66,3.6595,3.66,2
20130101|2013-01-09 17:30,10,3.657,3.657,3.657,3.657,1
20130101|2013-01-09 20:30,10,3.668,3.669,3.668,3.669,25
20130101|2013-01-10 04:30,10,3.6985,3.6985,3.6985,3.6985,6
20130101|2013-01-10 05:00,10,3.7,3.7,3.7,3.7,6
20130101|2013-01-10 06:00,10,3.7,3.7,3.7,3.7,1
20130101|2013-01-10 07:30,10,3.694,3.694,3.694,3.694,2
20130101|2013-01-10 09:00,10,3.6865,3.6865,3.6865,3.6865,8
20130101|2013-01-10 11:00,10,3.6795,3.6795,3.6795,3.6795,3
20130101|2013-01-10 11:30,10,3.691,3.691,3.691,3.691,2
20130101|2013-01-10 12:00,10,3.6925,3.6925,3.6925,3.6925,1
20130101|2013-01-10 14:30,10,3.6955,3.6955,3.6955,3.6955,2
20130101|2013-01-11 06:30,11,3.6705,3.6705,3.6705,3.6705,10
20130101|2013-01-11 07:30,11,3.6745,3.6745,3.6745,3.6745,1
20130101|2013-01-11 08:00,11,3.672,3.672,3.663,3.663,4
20130101|2013-01-11 08:30,11,3.6655,3.6655,3.654,3.654,33
20130101|2013-01-11 09:30,11,3.65,3.65,3.65,3.65,4
20130101|2013-01-11 10:00,11,3.652,3.652,3.6445,3.645,5
20130101|2013-01-11 12:00,11,3.643,3.643,3.643,3.643,8
20130101|2013-01-11 15:00,11,3.6465,3.6465,3.6465,3.6465,2
20130101|2013-01-13 20:30,14,3.6625,3.6625,3.6625,3.6625,1
20130101|2013-01-13 23:30,14,3.674,3.674,3.6705,3.6705,2
20130101|2013-01-14 07:30,14,3.661,3.6635,3.661,3.6635,10
20130101|2013-01-14 08:30,14,3.6485,3.6485,3.6485,3.6485,3
20130101|2013-01-14 09:30,14,3.6305,3.6305,3.6305,3.6305,1
20130101|2013-01-14 10:00,14,3.6335,3.6335,3.6335,3.6335,10
20130101|2013-01-14 11:00,14,3.6255,3.626,3.6255,3.626,30
20130101|2013-01-14 12:30,14,3.627,3.627,3.627,3.627,1
20130101|2013-01-14 14:30,14,3.632,3.6325,3.632,3.6325,8
20130101|2013-01-14 15:00,14,3.6285,3.6285,3.6285,3.6285,1
20130101|2013-01-15 08:30,15,3.597,3.6,3.597,3.6,5
20130101|2013-01-15 09:00,15,3.613,3.617,3.613,3.617,2
20130101|2013-01-15 09:30,15,3.6185,3.6185,3.6125,3.6125,17
20130101|2013-01-15 11:00,15,3.623,3.6235,3.623,3.6235,2
20130101|2013-01-16 09:00,16,3.593,3.6025,3.593,3.601,9
20130101|2013-01-16 12:00,16,3.591,3.592,3.591,3.592,9
20130101|2013-01-16 15:30,16,3.6035,3.6035,3.6035,3.6035,8
20130101|2013-01-17 07:30,17,3.6325,3.6325,3.6325,3.6325,2
20130101|2013-01-17 08:00,17,3.64,3.6435,3.64,3.6435,10
20130101|2013-01-17 10:00,17,3.641,3.641,3.641,3.641,1
20130101|2013-01-17 12:00,17,3.65,3.65,3.65,3.65,1
20130101|2013-01-17 15:00,17,3.6475,3.6475,3.6475,3.6475,2
20130101|2013-01-18 05:00,18,3.66,3.66,3.658,3.658,3
20130101|2013-01-18 07:00,18,3.6635,3.6635,3.6635,3.6635,6
20130101|2013-01-18 07:30,18,3.6675,3.6775,3.6675,3.6775,2
20130101|2013-01-18 08:00,18,3.678,3.678,3.678,3.678,1
20130101|2013-01-18 11:00,18,3.6525,3.6525,3.6525,3.6525,8
20130101|2013-01-18 14:30,18,3.6635,3.6635,3.6635,3.6635,2
20130101|2013-01-21 11:00,22,3.654,3.654,3.654,3.654,2
20130101|2013-01-22 10:00,22,3.6775,3.6775,3.6775,3.6775,4
20130101|2013-01-22 11:30,22,3.69,3.691,3.69,3.691,3
20130101|2013-01-22 12:00,22,3.6885,3.6885,3.6885,3.6885,1
20130101|2013-01-23 10:00,23,3.68,3.68,3.68,3.68,9
20130101|2013-01-23 10:30,23,3.677,3.677,3.677,3.677,1
20130101|2013-01-23 11:30,23,3.6685,3.6685,3.6685,3.6685,1
20130101|2013-01-23 13:30,23,3.673,3.6735,3.673,3.6735,4
20130101|2013-01-24 02:00,24,3.658,3.658,3.658,3.658,4
20130101|2013-01-24 02:30,24,3.6665,3.6685,3.6615,3.6615,4
20130101|2013-01-24 06:30,24,3.655,3.658,3.655,3.658,16
20130101|2013-01-24 07:00,24,3.6575,3.6575,3.652,3.652,28
20130101|2013-01-24 08:00,24,3.668,3.668,3.668,3.668,3
20130101|2013-01-24 11:00,24,3.675,3.675,3.675,3.675,1
20130101|2013-01-24 12:30,24,3.659,3.659,3.659,3.659,5
20130101|2013-01-24 13:30,24,3.6625,3.6645,3.6625,3.6645,7
20130101|2013-01-25 07:00,25,3.665,3.665,3.665,3.665,10
20130101|2013-01-25 08:00,25,3.663,3.663,3.663,3.663,1
20130101|2013-01-25 08:30,25,3.65,3.65,3.65,3.65,2
20130101|2013-01-25 09:00,25,3.639,3.6395,3.6335,3.6335,33
20130101|2013-01-25 09:30,25,3.6335,3.6405,3.6335,3.6405,11
20130101|2013-01-25 10:00,25,3.6355,3.636,3.6355,3.636,7
20130101|2013-01-25 14:30,25,3.6425,3.6425,3.6425,3.6425,2
20130101|2013-01-28 05:00,28,3.6375,3.638,3.6375,3.638,2
20130101|2013-01-28 05:30,28,3.638,3.638,3.6335,3.6335,4
20130101|2013-01-28 07:00,28,3.656,3.656,3.656,3.656,8
20130101|2013-01-28 08:00,28,3.66,3.66,3.6585,3.6585,5
20130101|2013-01-28 08:30,28,3.6595,3.6595,3.65,3.651,6
20130101|2013-01-28 16:00,28,3.646,3.646,3.646,3.646,7
20130101|2013-01-29 06:30,29,3.646,3.646,3.646,3.646,8
20130101|2013-01-29 08:00,29,3.6535,3.6535,3.6535,3.6535,1
20130101|2013-01-29 09:30,29,3.66,3.66,3.66,3.66,10
20130101|2013-01-29 10:30,29,3.675,3.675,3.675,3.675,9
20130101|2013-01-29 11:30,29,3.6725,3.6775,3.6725,3.6775,11
20130201|2011-10-03 08:00,3,3.152,3.152,3.152,3.152,1
20130201|2011-10-03 08:30,3,3.1535,3.1535,3.1535,3.1535,1
20130201|2011-10-13 17:30,14,3.3865,3.3865,3.3865,3.3865,9
20130201|2011-10-20 11:00,20,3.101,3.101,3.101,3.101,2
20130201|2011-10-31 13:30,31,3.68,3.68,3.68,3.68,1
20130201|2011-10-31 14:00,31,3.68,3.68,3.68,3.68,1
20130201|2011-11-10 11:30,10,3.43,3.4345,3.43,3.4345,3
20130201|2011-12-19 07:00,19,3.349,3.349,3.349,3.349,1
20130201|2012-02-13 08:30,13,3.8945,3.8945,3.8945,3.8945,1
20130201|2012-02-14 09:30,14,3.8445,3.8445,3.8445,3.8445,1
20130201|2012-02-14 10:00,14,3.85,3.85,3.85,3.85,2
20130201|2012-02-14 11:00,14,3.872,3.875,3.872,3.875,14
20130201|2012-02-16 07:30,16,3.7865,3.7865,3.7865,3.7865,1
20130201|2012-02-22 11:30,22,3.876,3.876,3.876,3.876,1
20130201|2012-02-28 09:00,28,3.9405,3.9405,3.9405,3.9405,1
20130201|2012-03-06 10:00,6,3.8045,3.8045,3.8045,3.8045,1
20130201|2012-03-14 08:00,14,3.8895,3.8895,3.8895,3.8895,1
20130201|2012-04-13 02:30,13,3.71,3.71,3.71,3.71,1
20130201|2012-04-13 13:30,13,3.6625,3.6625,3.6625,3.6625,1
20130201|2012-04-23 07:00,23,3.65,3.65,3.65,3.65,1
20130201|2012-04-23 10:30,23,3.6675,3.6675,3.6675,3.6675,1
20130201|2012-05-03 17:00,4,3.756,3.7565,3.756,3.7565,2
20130201|2012-05-10 08:30,10,3.722,3.722,3.722,3.722,1
20130201|2012-05-14 10:00,14,3.574,3.574,3.574,3.574,1
20130201|2012-05-15 23:00,16,3.4975,3.4975,3.4975,3.4975,4
20130201|2012-05-16 12:30,16,3.48,3.48,3.48,3.48,1
20130201|2012-05-18 09:00,18,3.5125,3.5125,3.5125,3.5125,1
20130201|2012-05-18 12:30,18,3.488,3.488,3.488,3.488,1
20130201|2012-05-21 10:00,21,3.52,3.52,3.52,3.52,1
20130201|2012-05-23 09:30,23,3.424,3.424,3.424,3.424,1
20130201|2012-05-24 10:30,24,3.4665,3.4665,3.4665,3.4665,2
20130201|2012-05-29 11:00,29,3.485,3.485,3.485,3.485,1
20130201|2012-06-01 07:30,1,3.34,3.34,3.34,3.34,1
20130201|2012-06-01 11:30,1,3.343,3.343,3.343,3.343,1
20130201|2012-06-07 13:00,7,3.4055,3.4055,3.4055,3.4055,1
20130201|2012-06-08 14:30,8,3.335,3.335,3.335,3.335,1
20130201|2012-06-18 06:30,18,3.407,3.407,3.407,3.407,5
20130201|2012-06-20 07:00,20,3.4435,3.4435,3.4435,3.4435,1
20130201|2012-06-22 10:00,22,3.329,3.329,3.329,3.329,1
20130201|2012-06-27 16:00,27,3.3675,3.3675,3.3675,3.3675,1
20130201|2012-08-01 11:30,1,3.388,3.388,3.388,3.388,1
20130201|2012-08-01 12:00,1,3.395,3.395,3.395,3.395,2
20130201|2012-08-01 13:00,1,3.384,3.384,3.384,3.384,1
20130201|2012-08-02 11:30,2,3.3125,3.3125,3.3125,3.3125,1
20130201|2012-08-02 14:30,2,3.3165,3.3165,3.3165,3.3165,3
20130201|2012-08-03 07:30,3,3.3345,3.335,3.3345,3.335,6
20130201|2012-08-03 12:00,3,3.3885,3.3885,3.3885,3.3885,2
20130201|2012-08-03 13:30,3,3.3875,3.3875,3.3875,3.3875,1
20130201|2012-08-03 16:00,3,3.388,3.388,3.388,3.388,1
20130201|2012-08-06 11:30,6,3.41,3.41,3.41,3.41,1
20130201|2012-08-07 12:00,7,3.4575,3.4575,3.4575,3.4575,1
20130201|2012-08-08 11:30,8,3.4405,3.4405,3.4405,3.4405,1
20130201|2012-08-09 11:30,9,3.444,3.444,3.444,3.444,1
20130201|2012-08-09 13:30,9,3.4435,3.4435,3.4435,3.4435,1
20130201|2012-08-10 09:30,10,3.4185,3.4185,3.4185,3.4185,1
20130201|2012-08-10 11:30,10,3.413,3.413,3.413,3.413,1
20130201|2012-08-13 11:30,13,3.375,3.375,3.375,3.375,1
20130201|2012-08-14 11:30,14,3.379,3.379,3.379,3.379,1
20130201|2012-08-14 19:00,15,3.3765,3.378,3.3765,3.378,2
20130201|2012-08-15 10:00,15,3.3675,3.3675,3.3675,3.3675,2
20130201|2012-08-15 11:30,15,3.369,3.369,3.369,3.369,1
20130201|2012-08-16 11:30,16,3.4025,3.4025,3.4025,3.4025,1
20130201|2012-08-17 11:30,17,3.4375,3.4375,3.4375,3.4375,2
20130201|2012-08-17 12:00,17,3.437,3.437,3.437,3.437,2
20130201|2012-08-20 06:00,20,3.402,3.402,3.4015,3.4015,2
20130201|2012-08-20 07:30,20,3.379,3.379,3.379,3.379,4
20130201|2012-08-20 11:30,20,3.388,3.388,3.388,3.388,1
20130201|2012-08-20 12:00,20,3.3915,3.3915,3.3915,3.3915,1
20130201|2012-08-21 08:30,21,3.462,3.462,3.462,3.462,1
20130201|2012-08-21 11:30,21,3.4665,3.4665,3.4665,3.4665,1
20130201|2012-08-22 11:30,22,3.468,3.468,3.468,3.468,1
20130201|2012-08-23 11:30,23,3.5075,3.5075,3.5075,3.5075,1
20130201|2012-08-24 11:30,24,3.4975,3.4975,3.4975,3.4975,1
20130201|2012-08-27 11:30,27,3.49,3.49,3.49,3.49,1
20130201|2012-08-28 11:30,28,3.4765,3.4765,3.4765,3.4765,1
20130201|2012-08-28 12:00,28,3.4765,3.4765,3.4765,3.4765,1
20130201|2012-08-29 09:00,29,3.4585,3.4585,3.4585,3.4585,3
20130201|2012-08-29 11:30,29,3.458,3.458,3.458,3.458,1
20130201|2012-08-30 11:30,30,3.456,3.456,3.456,3.456,1
20130201|2012-08-31 08:30,31,3.459,3.459,3.459,3.459,1
20130201|2012-08-31 11:30,31,3.463,3.463,3.463,3.463,1
20130201|2012-09-04 12:00,4,3.4795,3.4795,3.4795,3.4795,1
20130201|2012-09-05 07:00,5,3.4845,3.4845,3.4845,3.4845,1
20130201|2012-09-07 03:00,7,3.557,3.557,3.557,3.557,1
20130201|2012-09-07 10:30,7,3.6295,3.6295,3.6295,3.6295,1
20130201|2012-09-07 11:30,7,3.6515,3.6515,3.6515,3.6515,1
20130201|2012-09-10 07:00,10,3.6875,3.6875,3.6875,3.6875,18
20130201|2012-09-11 09:30,11,3.6995,3.6995,3.6995,3.6995,1
20130201|2012-09-11 13:30,11,3.692,3.692,3.692,3.692,1
20130201|2012-09-12 06:30,12,3.7075,3.7075,3.7075,3.7075,6
20130201|2012-09-12 08:00,12,3.6925,3.6925,3.69,3.69,2
20130201|2012-09-12 10:30,12,3.6995,3.6995,3.698,3.698,6
20130201|2012-09-13 12:00,13,3.7255,3.7255,3.7255,3.7255,2
20130201|2012-09-14 08:00,14,3.8275,3.8275,3.8275,3.8275,2
20130201|2012-09-17 10:30,17,3.799,3.799,3.799,3.799,1
20130201|2012-09-18 12:30,18,3.7915,3.7915,3.7915,3.7915,2
20130201|2012-09-19 08:30,19,3.8125,3.8125,3.8125,3.8125,1
20130201|2012-09-19 09:30,19,3.798,3.798,3.798,3.798,1
20130201|2012-09-19 12:00,19,3.812,3.812,3.812,3.812,2
20130201|2012-09-21 08:30,21,3.795,3.795,3.795,3.795,1
20130201|2012-09-21 11:30,21,3.796,3.796,3.796,3.796,5
20130201|2012-09-21 12:00,21,3.7935,3.796,3.7935,3.796,7
20130201|2012-09-25 09:30,25,3.765,3.765,3.765,3.765,1
20130201|2012-09-26 09:30,26,3.691,3.691,3.691,3.691,2
20130201|2012-09-26 10:00,26,3.6885,3.6885,3.6885,3.6885,2
20130201|2012-09-26 11:30,26,3.718,3.718,3.718,3.718,1
20130201|2012-09-26 14:00,26,3.7175,3.7175,3.7175,3.7175,1
20130201|2012-09-28 08:30,28,3.76,3.76,3.76,3.76,3
20130201|2012-10-01 10:30,1,3.784,3.784,3.784,3.784,1
20130201|2012-10-04 09:30,4,3.801,3.801,3.801,3.801,1
20130201|2012-10-05 08:30,5,3.804,3.804,3.804,3.804,2
20130201|2012-10-08 08:00,8,3.7235,3.7235,3.7235,3.7235,1
20130201|2012-10-08 08:30,8,3.7245,3.7245,3.7245,3.7245,1
20130201|2012-10-08 10:30,8,3.731,3.7315,3.731,3.7315,7
20130201|2012-10-08 12:00,8,3.7235,3.7235,3.7235,3.7235,1
20130201|2012-10-10 10:00,10,3.731,3.731,3.731,3.731,1
20130201|2012-10-11 04:00,11,3.7385,3.7385,3.7375,3.7375,9
20130201|2012-10-11 07:00,11,3.7515,3.7515,3.7515,3.7515,1
20130201|2012-10-11 10:30,11,3.759,3.759,3.7585,3.7585,10
20130201|2012-10-11 13:30,11,3.755,3.755,3.755,3.755,1
20130201|2012-10-12 10:30,12,3.709,3.709,3.707,3.707,2
20130201|2012-10-12 12:00,12,3.71,3.71,3.71,3.71,1
20130201|2012-10-14 17:00,15,3.66,3.66,3.66,3.66,1
20130201|2012-10-16 12:30,16,3.7095,3.71,3.7095,3.7095,8
20130201|2012-10-18 08:00,18,3.7335,3.7335,3.733,3.733,4
20130201|2012-10-18 08:30,18,3.74,3.74,3.74,3.74,1
20130201|2012-10-19 05:30,19,3.6975,3.6975,3.6975,3.6975,1
20130201|2012-10-19 07:00,19,3.6965,3.6965,3.6965,3.6965,2
20130201|2012-10-19 10:00,19,3.67,3.67,3.67,3.67,2
20130201|2012-10-19 10:30,19,3.661,3.661,3.661,3.661,1
20130201|2012-10-19 11:30,19,3.6555,3.6555,3.654,3.654,6
20130201|2012-10-19 13:30,19,3.643,3.643,3.643,3.643,1
20130201|2012-10-21 17:00,22,3.6245,3.6245,3.6245,3.6245,1
20130201|2012-10-22 00:00,22,3.652,3.652,3.652,3.652,1
20130201|2012-10-22 01:00,22,3.6515,3.6515,3.6515,3.6515,9
20130201|2012-10-22 08:30,22,3.634,3.634,3.634,3.634,1
20130201|2012-10-22 09:00,22,3.631,3.631,3.631,3.631,1
20130201|2012-10-22 10:00,22,3.617,3.617,3.617,3.617,1
20130201|2012-10-22 10:30,22,3.618,3.618,3.618,3.618,1
20130201|2012-10-22 11:00,22,3.6255,3.6255,3.6255,3.6255,1
20130201|2012-10-22 12:00,22,3.623,3.623,3.623,3.623,1
20130201|2012-10-22 12:30,22,3.617,3.617,3.617,3.617,1
20130201|2012-10-23 05:30,23,3.5795,3.5795,3.5795,3.5795,3
20130201|2012-10-23 07:00,23,3.575,3.575,3.575,3.575,1
20130201|2012-10-23 08:00,23,3.573,3.573,3.573,3.573,1
20130201|2012-10-23 09:30,23,3.559,3.559,3.559,3.559,1
20130201|2012-10-23 10:30,23,3.566,3.566,3.566,3.566,1
20130201|2012-10-23 11:00,23,3.5695,3.5695,3.5695,3.5695,1
20130201|2012-10-23 12:00,23,3.5765,3.5765,3.5765,3.5765,2
20130201|2012-10-23 12:30,23,3.5765,3.5765,3.5765,3.5765,1
20130201|2012-10-23 15:30,23,3.5805,3.5805,3.5805,3.5805,1
20130201|2012-10-23 16:00,23,3.5805,3.5805,3.5775,3.5775,3
20130201|2012-10-23 18:30,24,3.5825,3.5825,3.5825,3.5825,1
20130201|2012-10-24 04:00,24,3.5815,3.5815,3.5815,3.5815,1
20130201|2012-10-24 10:30,24,3.564,3.564,3.564,3.564,1
20130201|2012-10-24 11:00,24,3.563,3.563,3.563,3.563,6
20130201|2012-10-24 11:30,24,3.575,3.575,3.575,3.575,1
20130201|2012-10-25 02:00,25,3.5875,3.5875,3.5875,3.5875,1
20130201|2012-10-25 08:00,25,3.5835,3.5835,3.5835,3.5835,2
20130201|2012-10-25 09:00,25,3.582,3.582,3.582,3.582,1
20130201|2012-10-25 09:30,25,3.5695,3.5695,3.5695,3.5695,1
20130201|2012-10-25 12:00,25,3.557,3.557,3.557,3.557,2
20130201|2012-10-25 13:00,25,3.563,3.563,3.5615,3.5615,2
20130201|2012-10-25 15:30,25,3.558,3.563,3.558,3.563,2
20130201|2012-10-26 09:30,26,3.557,3.557,3.557,3.557,1
20130201|2012-10-26 14:00,26,3.5675,3.5675,3.5675,3.5675,1
20130201|2012-10-28 17:00,29,3.5635,3.5635,3.5635,3.5635,1
20130201|2012-10-28 18:00,29,3.5515,3.5515,3.5485,3.5485,2
20130201|2012-10-29 02:00,29,3.541,3.541,3.541,3.541,1
20130201|2012-10-29 02:30,29,3.536,3.536,3.536,3.536,2
20130201|2012-10-29 03:00,29,3.532,3.532,3.532,3.532,1
20130201|2012-10-29 05:30,29,3.5175,3.5175,3.5175,3.5175,1
20130201|2012-10-29 06:00,29,3.5125,3.5125,3.5125,3.5125,1
20130201|2012-10-29 07:00,29,3.506,3.506,3.506,3.506,1
20130201|2012-10-29 08:30,29,3.52,3.5215,3.52,3.5215,2
20130201|2012-10-29 09:30,29,3.5045,3.5045,3.5045,3.5045,1
20130201|2012-10-29 10:30,29,3.5,3.5,3.49,3.49,4
20130201|2012-10-29 11:30,29,3.4975,3.4975,3.4975,3.4975,1
20130201|2012-10-29 17:00,30,3.5085,3.5085,3.5085,3.5085,1
20130201|2012-10-29 18:30,30,3.4995,3.4995,3.4995,3.4995,1
20130201|2012-10-29 19:00,30,3.506,3.506,3.506,3.506,1
20130201|2012-10-30 02:00,30,3.516,3.516,3.515,3.515,26
20130201|2012-10-30 04:00,30,3.52,3.52,3.519,3.519,8
20130201|2012-10-30 07:00,30,3.5235,3.5235,3.5235,3.5235,1
20130201|2012-10-30 08:30,30,3.5205,3.5205,3.5205,3.5205,1
20130201|2012-10-30 10:00,30,3.516,3.5185,3.516,3.5185,3
20130201|2012-10-30 14:30,30,3.519,3.5195,3.519,3.5195,4
20130201|2012-10-30 15:30,30,3.5165,3.5165,3.5165,3.5165,3
20130201|2012-10-30 16:00,30,3.52,3.52,3.52,3.52,1
20130201|2012-10-30 17:00,31,3.5135,3.5145,3.5135,3.5145,2
20130201|2012-10-31 05:00,31,3.5535,3.5535,3.5495,3.5495,2
20130201|2012-10-31 09:00,31,3.5385,3.5385,3.536,3.536,4
20130201|2012-10-31 09:30,31,3.534,3.534,3.534,3.534,1
20130201|2012-10-31 11:00,31,3.5285,3.5285,3.5285,3.5285,1
20130201|2012-10-31 12:00,31,3.52,3.52,3.52,3.52,1
20130201|2012-10-31 13:00,31,3.521,3.5215,3.521,3.5215,2
20130201|2012-10-31 14:00,31,3.529,3.5295,3.529,3.5295,2
20130201|2012-11-01 08:30,1,3.551,3.552,3.551,3.552,4
20130201|2012-11-01 09:30,1,3.5605,3.5605,3.5605,3.5605,1
20130201|2012-11-01 15:00,1,3.56,3.56,3.56,3.56,1
20130201|2012-11-01 16:00,1,3.5595,3.5595,3.5595,3.5595,1
20130201|2012-11-01 17:00,2,3.561,3.561,3.561,3.561,5
20130201|2012-11-01 17:30,2,3.563,3.5635,3.563,3.5635,2
20130201|2012-11-01 20:30,2,3.551,3.551,3.551,3.551,1
20130201|2012-11-01 22:00,2,3.544,3.544,3.5425,3.5425,5
20130201|2012-11-02 03:00,2,3.539,3.539,3.539,3.539,2
20130201|2012-11-02 03:30,2,3.5315,3.5315,3.5315,3.5315,1
20130201|2012-11-02 04:00,2,3.53,3.53,3.53,3.53,1
20130201|2012-11-02 06:00,2,3.5345,3.5345,3.5345,3.5345,2
20130201|2012-11-02 07:30,2,3.5495,3.5495,3.5235,3.5235,4
20130201|2012-11-02 08:00,2,3.534,3.534,3.534,3.534,1
20130201|2012-11-02 08:30,2,3.529,3.529,3.517,3.5185,9
20130201|2012-11-02 09:00,2,3.5175,3.5175,3.51,3.51,7
20130201|2012-11-02 09:30,2,3.508,3.508,3.5005,3.503,8
20130201|2012-11-02 10:00,2,3.507,3.507,3.507,3.507,1
20130201|2012-11-02 10:30,2,3.501,3.501,3.4965,3.4965,6
20130201|2012-11-02 11:30,2,3.4935,3.4935,3.4895,3.4895,2
20130201|2012-11-02 12:30,2,3.485,3.485,3.485,3.485,2
20130201|2012-11-04 17:00,5,3.486,3.4945,3.486,3.4945,3
20130201|2012-11-04 18:00,5,3.4945,3.4945,3.4945,3.4945,1
20130201|2012-11-04 19:00,5,3.4855,3.4855,3.4855,3.4855,1
20130201|2012-11-04 21:00,5,3.475,3.475,3.475,3.475,6
20130201|2012-11-04 23:00,5,3.4705,3.4705,3.4705,3.4705,1
20130201|2012-11-05 00:30,5,3.474,3.474,3.474,3.474,1
20130201|2012-11-05 04:00,5,3.4575,3.4575,3.4575,3.4575,1
20130201|2012-11-05 06:00,5,3.462,3.462,3.462,3.462,2
20130201|2012-11-05 06:30,5,3.4615,3.4615,3.4615,3.4615,1
20130201|2012-11-05 07:00,5,3.465,3.465,3.465,3.465,1
20130201|2012-11-05 08:00,5,3.465,3.465,3.465,3.465,2
20130201|2012-11-05 09:00,5,3.4605,3.4605,3.4605,3.4605,16
20130201|2012-11-05 09:30,5,3.4725,3.478,3.4725,3.478,7
20130201|2012-11-05 10:00,5,3.478,3.482,3.478,3.482,4
20130201|2012-11-05 10:30,5,3.4775,3.4775,3.4775,3.4775,8
20130201|2012-11-05 12:00,5,3.4795,3.4795,3.4795,3.4795,1
20130201|2012-11-05 16:00,5,3.4855,3.4855,3.4855,3.4855,5
20130201|2012-11-05 18:30,6,3.492,3.492,3.492,3.492,5
20130201|2012-11-06 03:30,6,3.4935,3.4935,3.4935,3.4935,2
20130201|2012-11-06 06:30,6,3.49,3.49,3.4895,3.4895,8
20130201|2012-11-06 08:30,6,3.491,3.491,3.491,3.491,1
20130201|2012-11-06 09:00,6,3.4905,3.491,3.4905,3.491,4
20130201|2012-11-06 10:00,6,3.4955,3.4955,3.4955,3.4955,2
20130201|2012-11-06 11:30,6,3.5165,3.5165,3.5165,3.5165,1
20130201|2012-11-06 17:00,7,3.5235,3.5235,3.5235,3.5235,1
20130201|2012-11-06 21:00,7,3.521,3.521,3.521,3.521,3
20130201|2012-11-06 22:30,7,3.5445,3.545,3.5445,3.545,3
20130201|2012-11-07 02:30,7,3.5245,3.5245,3.5245,3.5245,1
20130201|2012-11-07 06:00,7,3.511,3.511,3.5025,3.5025,10
20130201|2012-11-07 06:30,7,3.4845,3.4845,3.4845,3.4845,5
20130201|2012-11-07 07:00,7,3.484,3.484,3.4785,3.4785,2
20130201|2012-11-07 08:30,7,3.4545,3.4545,3.449,3.449,2
20130201|2012-11-07 09:00,7,3.446,3.4495,3.446,3.4485,6
20130201|2012-11-07 09:30,7,3.4455,3.4455,3.4455,3.4455,1
20130201|2012-11-07 10:00,7,3.4445,3.4445,3.4445,3.4445,1
20130201|2012-11-07 10:30,7,3.457,3.457,3.457,3.457,2
20130201|2012-11-07 11:00,7,3.463,3.463,3.463,3.463,4
20130201|2012-11-07 12:00,7,3.452,3.452,3.452,3.452,4
20130201|2012-11-07 19:00,8,3.4635,3.464,3.4635,3.464,2
20130201|2012-11-08 02:00,8,3.4475,3.4475,3.4465,3.4465,2
20130201|2012-11-08 04:00,8,3.452,3.452,3.449,3.449,2
20130201|2012-11-08 06:30,8,3.4625,3.4625,3.4625,3.4625,1
20130201|2012-11-08 08:30,8,3.47,3.47,3.47,3.47,2
20130201|2012-11-08 09:30,8,3.459,3.4595,3.458,3.458,7
20130201|2012-11-08 10:30,8,3.47,3.4705,3.467,3.467,5
20130201|2012-11-09 02:00,9,3.465,3.465,3.465,3.465,12
20130201|2012-11-09 04:00,9,3.455,3.455,3.455,3.455,1
20130201|2012-11-09 04:30,9,3.444,3.444,3.44,3.44,2
20130201|2012-11-09 05:00,9,3.43,3.43,3.43,3.43,1
20130201|2012-11-09 06:30,9,3.4225,3.4225,3.4225,3.4225,1
20130201|2012-11-09 07:00,9,3.4215,3.4215,3.4205,3.4205,2
20130201|2012-11-09 07:30,9,3.4245,3.4245,3.423,3.423,2
20130201|2012-11-09 08:00,9,3.4275,3.4275,3.4275,3.4275,8
20130201|2012-11-09 08:30,9,3.4355,3.4355,3.4355,3.4355,2
20130201|2012-11-09 10:30,9,3.4455,3.4455,3.4455,3.4455,1
20130201|2012-11-09 11:00,9,3.4525,3.453,3.4525,3.453,3
20130201|2012-11-09 12:00,9,3.4515,3.4515,3.4495,3.4495,2
20130201|2012-11-09 12:30,9,3.444,3.444,3.444,3.444,4
20130201|2012-11-09 14:00,9,3.451,3.451,3.451,3.451,1
20130201|2012-11-09 14:30,9,3.4525,3.4525,3.4525,3.4525,19
20130201|2012-11-09 15:00,9,3.4525,3.4525,3.4525,3.4525,1
20130201|2012-11-11 23:00,12,3.4535,3.4535,3.4535,3.4535,4
20130201|2012-11-12 07:00,12,3.4695,3.47,3.4695,3.47,2
20130201|2012-11-12 10:00,12,3.4545,3.4635,3.4545,3.4635,4
20130201|2012-11-12 10:30,12,3.472,3.472,3.4705,3.4705,4
20130201|2012-11-12 15:30,12,3.477,3.477,3.4765,3.4765,2
20130201|2012-11-13 05:30,13,3.462,3.462,3.462,3.462,6
20130201|2012-11-13 07:00,13,3.4615,3.4615,3.4615,3.4615,2
20130201|2012-11-13 09:30,13,3.48,3.48,3.48,3.48,1
20130201|2012-11-13 11:00,13,3.4925,3.4925,3.4925,3.4925,1
20130201|2012-11-13 11:30,13,3.482,3.482,3.482,3.482,1
20130201|2012-11-13 13:00,13,3.486,3.486,3.486,3.486,2
20130201|2012-11-14 09:30,14,3.466,3.466,3.466,3.466,1
20130201|2012-11-14 11:30,14,3.462,3.462,3.462,3.462,1
20130201|2012-11-14 14:30,14,3.459,3.459,3.459,3.459,2
20130201|2012-11-15 09:00,15,3.472,3.472,3.47,3.47,3
20130201|2012-11-15 12:00,15,3.472,3.472,3.472,3.472,2
20130201|2012-11-15 19:00,16,3.475,3.475,3.475,3.475,1
20130201|2012-11-16 06:00,16,3.456,3.456,3.456,3.456,1
20130201|2012-11-16 06:30,16,3.4455,3.4455,3.4455,3.4455,1
20130201|2012-11-16 08:30,16,3.4525,3.4525,3.4525,3.4525,1
20130201|2012-11-16 10:00,16,3.441,3.441,3.441,3.441,1
20130201|2012-11-16 10:30,16,3.4375,3.4635,3.4375,3.4635,8
20130201|2012-11-16 11:30,16,3.4605,3.4605,3.4605,3.4605,2
20130201|2012-11-16 12:00,16,3.461,3.461,3.461,3.461,3
20130201|2012-11-16 12:30,16,3.456,3.456,3.456,3.456,3
20130201|2012-11-16 13:30,16,3.4495,3.4495,3.4485,3.4485,2
20130201|2012-11-19 03:30,19,3.493,3.493,3.493,3.493,1
20130201|2012-11-19 04:00,19,3.4945,3.4945,3.4945,3.4945,1
20130201|2012-11-19 08:00,19,3.525,3.528,3.525,3.528,20
20130201|2012-11-19 08:30,19,3.524,3.524,3.524,3.524,2
20130201|2012-11-19 09:30,19,3.537,3.537,3.537,3.537,1
20130201|2012-11-19 10:00,19,3.545,3.545,3.545,3.545,1
20130201|2012-11-19 11:00,19,3.5455,3.5455,3.5455,3.5455,1
20130201|2012-11-19 11:30,19,3.5355,3.5355,3.5355,3.5355,1
20130201|2012-11-19 12:30,19,3.54,3.54,3.54,3.54,1
20130201|2012-11-19 14:30,19,3.537,3.537,3.537,3.537,2
20130201|2012-11-19 16:00,19,3.5325,3.5325,3.5325,3.5325,1
20130201|2012-11-19 19:30,20,3.526,3.526,3.526,3.526,1
20130201|2012-11-19 23:00,20,3.5285,3.5285,3.5285,3.5285,1
20130201|2012-11-20 06:30,20,3.5245,3.5245,3.5245,3.5245,1
20130201|2012-11-20 07:00,20,3.516,3.52,3.516,3.52,2
20130201|2012-11-20 08:00,20,3.5245,3.5245,3.5245,3.5245,1
20130201|2012-11-20 08:30,20,3.5275,3.5275,3.5275,3.5275,2
20130201|2012-11-20 10:30,20,3.541,3.541,3.536,3.5365,9
20130201|2012-11-20 11:30,20,3.523,3.523,3.523,3.523,1
20130201|2012-11-20 14:00,20,3.535,3.535,3.535,3.535,1
20130201|2012-11-20 15:30,20,3.5375,3.5375,3.5375,3.5375,2
20130201|2012-11-21 06:30,21,3.5185,3.5185,3.5185,3.5185,2
20130201|2012-11-21 13:30,21,3.506,3.506,3.506,3.506,1
20130201|2012-11-23 12:30,23,3.5365,3.5365,3.5365,3.5365,1
20130201|2012-11-25 17:00,26,3.55,3.55,3.55,3.55,1
20130201|2012-11-25 22:00,26,3.5285,3.5285,3.5285,3.5285,1
20130201|2012-11-25 23:30,26,3.5295,3.5295,3.5295,3.5295,2
20130201|2012-11-26 00:00,26,3.5345,3.5345,3.534,3.534,2
20130201|2012-11-26 01:00,26,3.5345,3.5345,3.534,3.5345,5
20130201|2012-11-26 02:00,26,3.534,3.534,3.534,3.534,2
20130201|2012-11-26 03:30,26,3.523,3.523,3.523,3.523,1
20130201|2012-11-26 04:00,26,3.519,3.519,3.5185,3.5185,2
20130201|2012-11-26 07:00,26,3.539,3.539,3.539,3.539,1
20130201|2012-11-26 09:30,26,3.5385,3.5385,3.5385,3.5385,1
20130201|2012-11-26 11:30,26,3.542,3.544,3.542,3.544,3
20130201|2012-11-26 18:30,27,3.5525,3.5525,3.5525,3.5525,1
20130201|2012-11-26 21:00,27,3.54,3.54,3.54,3.54,1
20130201|2012-11-27 02:00,27,3.555,3.555,3.555,3.555,1
20130201|2012-11-27 07:00,27,3.55,3.5525,3.55,3.5525,2
20130201|2012-11-27 07:30,27,3.55,3.55,3.55,3.55,1
20130201|2012-11-27 09:30,27,3.533,3.533,3.533,3.533,2
20130201|2012-11-27 14:00,27,3.5465,3.5465,3.5465,3.5465,1
20130201|2012-11-27 15:00,27,3.545,3.545,3.545,3.545,1
20130201|2012-11-27 17:30,28,3.54,3.54,3.54,3.54,4
20130201|2012-11-27 20:00,28,3.548,3.5485,3.548,3.5485,3
20130201|2012-11-28 02:00,28,3.5365,3.5365,3.534,3.534,2
20130201|2012-11-28 05:30,28,3.5345,3.5345,3.5345,3.5345,1
20130201|2012-11-28 06:00,28,3.5245,3.5255,3.5245,3.5255,3
20130201|2012-11-28 07:00,28,3.514,3.514,3.5125,3.5125,2
20130201|2012-11-28 07:30,28,3.5165,3.5175,3.5165,3.5175,3
20130201|2012-11-28 08:00,28,3.51,3.51,3.51,3.51,1
20130201|2012-11-28 08:30,28,3.496,3.496,3.496,3.496,2
20130201|2012-11-28 09:00,28,3.497,3.497,3.4945,3.4945,6
20130201|2012-11-28 10:00,28,3.519,3.5195,3.519,3.5195,4
20130201|2012-11-28 10:30,28,3.5315,3.5315,3.5315,3.5315,1
20130201|2012-11-28 11:30,28,3.5355,3.5355,3.5355,3.5355,12
20130201|2012-11-28 13:30,28,3.5275,3.5275,3.5275,3.5275,3
20130201|2012-11-28 14:30,28,3.536,3.536,3.536,3.536,4
20130201|2012-11-29 02:00,29,3.555,3.555,3.555,3.555,1
20130201|2012-11-29 07:00,29,3.6005,3.601,3.6005,3.601,10
20130201|2012-11-29 08:00,29,3.596,3.596,3.596,3.596,3
20130201|2012-11-29 08:30,29,3.6125,3.617,3.6125,3.614,9
20130201|2012-11-29 09:00,29,3.611,3.611,3.61,3.61,4
20130201|2012-11-29 11:30,29,3.598,3.598,3.598,3.598,2
20130201|2012-11-29 19:30,30,3.5905,3.5905,3.5905,3.5905,2
20130201|2012-11-30 01:00,30,3.6265,3.6265,3.6265,3.6265,1
20130201|2012-11-30 03:00,30,3.621,3.621,3.6205,3.6205,3
20130201|2012-11-30 03:30,30,3.6205,3.6205,3.6205,3.6205,1
20130201|2012-11-30 05:00,30,3.624,3.624,3.624,3.624,3
20130201|2012-11-30 06:00,30,3.62,3.62,3.62,3.62,2
20130201|2012-11-30 06:30,30,3.621,3.621,3.621,3.621,1
20130201|2012-11-30 07:00,30,3.622,3.622,3.622,3.622,2
20130201|2012-11-30 07:30,30,3.603,3.61,3.603,3.61,3
20130201|2012-11-30 09:30,30,3.62,3.62,3.6195,3.6195,11
20130201|2012-11-30 11:00,30,3.6365,3.6365,3.6365,3.6365,1
20130201|2012-11-30 11:30,30,3.641,3.641,3.641,3.641,1
20130201|2012-11-30 12:00,30,3.643,3.643,3.643,3.643,9
20130201|2012-11-30 12:30,30,3.64,3.64,3.64,3.64,1
20130201|2012-11-30 13:00,30,3.642,3.642,3.642,3.642,5
20130201|2012-11-30 13:30,30,3.6345,3.6345,3.6345,3.6345,1
20130201|2012-12-02 17:00,3,3.6425,3.6425,3.6425,3.6425,1
20130201|2012-12-02 20:30,3,3.6515,3.652,3.651,3.651,5
20130201|2012-12-02 23:30,3,3.651,3.651,3.651,3.651,2
20130201|2012-12-03 00:00,3,3.651,3.651,3.651,3.651,2
20130201|2012-12-03 04:00,3,3.6405,3.6405,3.6405,3.6405,1
20130201|2012-12-03 05:00,3,3.6455,3.6455,3.6455,3.6455,2
20130201|2012-12-03 06:00,3,3.6445,3.6445,3.6445,3.6445,2
20130201|2012-12-03 07:00,3,3.6565,3.6575,3.6565,3.6575,6
20130201|2012-12-03 08:00,3,3.6485,3.6485,3.6485,3.6485,5
20130201|2012-12-03 09:30,3,3.6435,3.6435,3.643,3.643,2
20130201|2012-12-03 12:00,3,3.6525,3.6525,3.6525,3.6525,3
20130201|2012-12-03 12:30,3,3.65,3.65,3.65,3.65,1
20130201|2012-12-03 13:00,3,3.6525,3.6525,3.6495,3.6495,7
20130201|2012-12-03 20:00,4,3.6345,3.6345,3.6345,3.6345,1
20130201|2012-12-04 02:00,4,3.637,3.637,3.637,3.637,1
20130201|2012-12-04 05:00,4,3.6535,3.6535,3.6535,3.6535,1
20130201|2012-12-04 07:30,4,3.649,3.649,3.649,3.649,5
20130201|2012-12-04 08:30,4,3.6635,3.6635,3.6635,3.6635,4
20130201|2012-12-04 11:30,4,3.6545,3.6545,3.649,3.649,10
20130201|2012-12-04 13:00,4,3.6555,3.6555,3.6555,3.6555,1
20130201|2012-12-04 13:30,4,3.652,3.652,3.652,3.652,1
20130201|2012-12-04 14:00,4,3.653,3.653,3.653,3.653,1
20130201|2012-12-04 15:00,4,3.651,3.651,3.651,3.651,1
20130201|2012-12-04 19:00,5,3.65,3.65,3.65,3.65,1
20130201|2012-12-04 19:30,5,3.649,3.649,3.649,3.649,1
20130201|2012-12-04 20:00,5,3.646,3.646,3.646,3.646,1
20130201|2012-12-04 21:00,5,3.6645,3.6645,3.6645,3.6645,3
20130201|2012-12-04 23:30,5,3.676,3.677,3.6755,3.6755,5
20130201|2012-12-05 04:00,5,3.662,3.662,3.662,3.662,1
20130201|2012-12-05 08:00,5,3.657,3.6575,3.657,3.6575,3
20130201|2012-12-05 08:30,5,3.6625,3.6625,3.6615,3.6615,4
20130201|2012-12-05 09:00,5,3.6615,3.6615,3.6615,3.6615,7
20130201|2012-12-05 09:30,5,3.651,3.651,3.651,3.651,1
20130201|2012-12-05 10:00,5,3.6605,3.6605,3.6605,3.6605,2
20130201|2012-12-05 10:30,5,3.684,3.684,3.684,3.684,3
20130201|2012-12-05 11:00,5,3.6865,3.6865,3.6835,3.6835,4
20130201|2012-12-05 13:30,5,3.678,3.678,3.678,3.678,1
20130201|2012-12-05 14:00,5,3.678,3.678,3.678,3.678,1
20130201|2012-12-06 00:00,6,3.651,3.651,3.651,3.651,1
20130201|2012-12-06 02:30,6,3.666,3.666,3.666,3.666,2
20130201|2012-12-06 03:00,6,3.666,3.666,3.666,3.666,2
20130201|2012-12-06 05:00,6,3.6725,3.6725,3.6725,3.6725,1
20130201|2012-12-06 07:30,6,3.6675,3.673,3.6675,3.673,2
20130201|2012-12-06 09:30,6,3.677,3.6805,3.677,3.6805,4
20130201|2012-12-06 10:00,6,3.6665,3.6665,3.6575,3.6575,2
20130201|2012-12-06 10:30,6,3.6395,3.6395,3.634,3.634,11
20130201|2012-12-06 11:00,6,3.637,3.637,3.633,3.633,4
20130201|2012-12-06 12:00,6,3.637,3.637,3.6365,3.6365,2
20130201|2012-12-06 19:00,7,3.6445,3.6445,3.6445,3.6445,1
20130201|2012-12-07 00:30,7,3.645,3.645,3.645,3.645,3
20130201|2012-12-07 02:00,7,3.647,3.647,3.641,3.641,6
20130201|2012-12-07 02:30,7,3.642,3.6435,3.64,3.6435,3
20130201|2012-12-07 04:30,7,3.64,3.64,3.64,3.64,14
20130201|2012-12-07 06:00,7,3.6445,3.6445,3.6445,3.6445,1
20130201|2012-12-07 07:30,7,3.661,3.661,3.661,3.661,3
20130201|2012-12-07 08:00,7,3.67,3.67,3.666,3.666,2
20130201|2012-12-07 10:00,7,3.6615,3.6615,3.6615,3.6615,4
20130201|2012-12-07 11:30,7,3.66,3.66,3.658,3.659,41
20130201|2012-12-07 12:00,7,3.658,3.658,3.658,3.658,1
20130201|2012-12-07 12:30,7,3.6595,3.6595,3.6595,3.6595,3
20130201|2012-12-07 13:00,7,3.658,3.6605,3.658,3.6605,3
20130201|2012-12-07 13:30,7,3.6585,3.6585,3.6585,3.6585,1
20130201|2012-12-07 15:00,7,3.658,3.658,3.658,3.658,1
20130201|2012-12-09 19:00,10,3.666,3.666,3.666,3.666,1
20130201|2012-12-09 23:00,10,3.68,3.68,3.68,3.68,1
20130201|2012-12-10 02:00,10,3.697,3.697,3.695,3.695,2
20130201|2012-12-10 03:00,10,3.7045,3.7045,3.7045,3.7045,1
20130201|2012-12-10 03:30,10,3.7005,3.7005,3.7005,3.7005,1
20130201|2012-12-10 05:00,10,3.7015,3.7015,3.7015,3.7015,1
20130201|2012-12-10 06:00,10,3.7,3.7,3.7,3.7,1
20130201|2012-12-10 07:00,10,3.709,3.709,3.709,3.709,1
20130201|2012-12-10 09:00,10,3.706,3.706,3.706,3.706,2
20130201|2012-12-10 10:00,10,3.7055,3.7065,3.704,3.7065,7
20130201|2012-12-10 10:30,10,3.713,3.713,3.7105,3.7105,8
20130201|2012-12-10 12:30,10,3.7035,3.7035,3.7025,3.7025,3
20130201|2012-12-10 14:00,10,3.7,3.7,3.6985,3.6985,16
20130201|2012-12-10 14:30,10,3.7005,3.7005,3.7005,3.7005,2
20130201|2012-12-10 15:00,10,3.699,3.699,3.699,3.699,2
20130201|2012-12-10 18:30,11,3.7,3.7,3.7,3.7,1
20130201|2012-12-10 22:30,11,3.7,3.7,3.7,3.7,1
20130201|2012-12-11 01:30,11,3.6875,3.692,3.6875,3.692,2
20130201|2012-12-11 05:30,11,3.695,3.696,3.695,3.696,14
20130201|2012-12-11 07:00,11,3.6865,3.6915,3.6865,3.6915,3
20130201|2012-12-11 07:30,11,3.694,3.694,3.6885,3.6885,6
20130201|2012-12-11 09:00,11,3.69,3.691,3.689,3.691,42
20130201|2012-12-11 10:00,11,3.69,3.6905,3.69,3.6905,3
20130201|2012-12-11 11:00,11,3.686,3.686,3.686,3.686,1
20130201|2012-12-11 11:30,11,3.6815,3.682,3.6815,3.682,2
20130201|2012-12-11 12:00,11,3.6815,3.6825,3.6815,3.6825,38
20130201|2012-12-11 13:30,11,3.6805,3.681,3.6805,3.681,4
20130201|2012-12-11 14:00,11,3.6785,3.6785,3.6785,3.6785,1
20130201|2012-12-11 20:00,12,3.69,3.69,3.69,3.69,2
20130201|2012-12-11 22:00,12,3.686,3.686,3.686,3.686,1
20130201|2012-12-12 03:00,12,3.703,3.703,3.703,3.703,20
20130201|2012-12-12 03:30,12,3.7055,3.7055,3.7055,3.7055,1
20130201|2012-12-12 04:30,12,3.702,3.702,3.702,3.702,1
20130201|2012-12-12 05:30,12,3.7005,3.7005,3.7005,3.7005,1
20130201|2012-12-12 06:00,12,3.704,3.704,3.704,3.704,4
20130201|2012-12-12 07:30,12,3.6855,3.6855,3.6855,3.6855,1
20130201|2012-12-12 08:00,12,3.6905,3.6905,3.6885,3.6885,4
20130201|2012-12-12 08:30,12,3.69,3.69,3.69,3.69,3
20130201|2012-12-12 09:00,12,3.6855,3.6855,3.685,3.685,2
20130201|2012-12-12 09:30,12,3.677,3.677,3.6755,3.6755,11
20130201|2012-12-12 11:30,12,3.705,3.7115,3.705,3.7115,2
20130201|2012-12-12 12:00,12,3.7115,3.7115,3.7115,3.7115,1
20130201|2012-12-12 13:00,12,3.7105,3.7105,3.7105,3.7105,1
20130201|2012-12-12 15:00,12,3.703,3.703,3.703,3.703,1
20130201|2012-12-12 15:30,12,3.706,3.706,3.706,3.706,1
20130201|2012-12-12 18:30,13,3.6975,3.6975,3.6975,3.6975,1
20130201|2012-12-12 20:30,13,3.678,3.678,3.678,3.678,1
20130201|2012-12-13 00:00,13,3.681,3.681,3.678,3.678,2
20130201|2012-12-13 03:00,13,3.6775,3.68,3.6775,3.68,11
20130201|2012-12-13 04:30,13,3.671,3.671,3.671,3.671,1
20130201|2012-12-13 05:00,13,3.6605,3.6605,3.6605,3.6605,1
20130201|2012-12-13 07:00,13,3.651,3.651,3.651,3.651,1
20130201|2012-12-13 08:00,13,3.665,3.665,3.658,3.6585,7
20130201|2012-12-13 09:00,13,3.663,3.67,3.663,3.67,17
20130201|2012-12-13 09:30,13,3.672,3.672,3.672,3.672,1
20130201|2012-12-13 10:30,13,3.6735,3.6735,3.6735,3.6735,2
20130201|2012-12-13 11:30,13,3.655,3.655,3.655,3.655,9
20130201|2012-12-13 12:00,13,3.655,3.655,3.655,3.655,2
20130201|2012-12-13 13:00,13,3.659,3.659,3.659,3.659,1
20130201|2012-12-13 19:00,14,3.669,3.669,3.669,3.669,1
20130201|2012-12-13 19:30,14,3.675,3.675,3.675,3.675,1
20130201|2012-12-13 20:00,14,3.68,3.68,3.68,3.68,1
20130201|2012-12-13 20:30,14,3.6845,3.6845,3.681,3.681,4
20130201|2012-12-13 21:00,14,3.681,3.681,3.681,3.681,2
20130201|2012-12-13 22:00,14,3.682,3.682,3.681,3.681,2
20130201|2012-12-14 02:30,14,3.687,3.687,3.687,3.687,11
20130201|2012-12-14 03:00,14,3.6825,3.6825,3.6825,3.6825,1
20130201|2012-12-14 06:30,14,3.671,3.671,3.671,3.671,1
20130201|2012-12-14 08:00,14,3.6685,3.6685,3.6685,3.6685,1
20130201|2012-12-14 08:30,14,3.6745,3.6745,3.6745,3.6745,2
20130201|2012-12-14 09:30,14,3.67,3.67,3.67,3.67,2
20130201|2012-12-14 10:00,14,3.671,3.671,3.671,3.671,2
20130201|2012-12-14 10:30,14,3.674,3.674,3.674,3.674,2
20130201|2012-12-14 11:00,14,3.671,3.6735,3.671,3.6735,3
20130201|2012-12-14 11:30,14,3.675,3.6775,3.675,3.6775,2
20130201|2012-12-14 12:00,14,3.6765,3.677,3.6765,3.677,12
20130201|2012-12-14 12:30,14,3.675,3.675,3.675,3.675,2
20130201|2012-12-14 14:00,14,3.671,3.671,3.671,3.671,1
20130201|2012-12-17 00:30,17,3.677,3.677,3.677,3.677,1
20130201|2012-12-17 06:30,17,3.652,3.652,3.651,3.651,20
20130201|2012-12-17 08:30,17,3.651,3.6515,3.651,3.6515,5
20130201|2012-12-17 09:30,17,3.652,3.652,3.652,3.652,2
20130201|2012-12-17 10:00,17,3.663,3.663,3.663,3.663,1
20130201|2012-12-17 10:30,17,3.665,3.665,3.665,3.665,2
20130201|2012-12-17 11:00,17,3.6675,3.6675,3.6655,3.6655,7
20130201|2012-12-18 08:00,18,3.6535,3.654,3.6535,3.654,2
20130201|2012-12-18 09:30,18,3.657,3.657,3.657,3.657,1
20130201|2012-12-18 11:00,18,3.6515,3.6515,3.6515,3.6515,1
20130201|2012-12-18 11:30,18,3.6515,3.6515,3.6515,3.6515,3
20130201|2012-12-18 12:00,18,3.6495,3.6495,3.6495,3.6495,2
20130201|2012-12-18 12:30,18,3.6455,3.6455,3.645,3.645,2
20130201|2012-12-18 14:00,18,3.639,3.639,3.639,3.639,1
20130201|2012-12-18 19:30,19,3.6505,3.6505,3.6505,3.6505,1
20130201|2012-12-18 23:30,19,3.6495,3.65,3.6495,3.65,2
20130201|2012-12-19 02:30,19,3.6525,3.6525,3.6525,3.6525,1
20130201|2012-12-19 03:00,19,3.645,3.645,3.645,3.645,1
20130201|2012-12-19 03:30,19,3.641,3.641,3.6405,3.6405,2
20130201|2012-12-19 04:00,19,3.648,3.648,3.648,3.648,2
20130201|2012-12-19 07:00,19,3.6315,3.6315,3.6275,3.6275,9
20130201|2012-12-19 07:30,19,3.627,3.627,3.617,3.617,43
20130201|2012-12-19 08:00,19,3.6135,3.614,3.6065,3.6065,12
20130201|2012-12-19 09:00,19,3.6,3.6,3.6,3.6,1
20130201|2012-12-19 09:30,19,3.6105,3.6105,3.6105,3.6105,1
20130201|2012-12-19 10:00,19,3.607,3.607,3.596,3.596,2
20130201|2012-12-19 11:00,19,3.6045,3.6045,3.6045,3.6045,2
20130201|2012-12-19 15:00,19,3.603,3.603,3.603,3.603,1
20130201|2012-12-19 17:00,20,3.595,3.595,3.595,3.595,2
20130201|2012-12-20 07:30,20,3.5425,3.5425,3.5425,3.5425,1
20130201|2012-12-20 08:00,20,3.526,3.526,3.526,3.526,3
20130201|2012-12-20 08:30,20,3.525,3.525,3.525,3.525,1
20130201|2012-12-20 09:00,20,3.526,3.526,3.526,3.526,1
20130201|2012-12-20 09:30,20,3.534,3.534,3.532,3.532,2
20130201|2012-12-20 10:00,20,3.535,3.535,3.532,3.532,10
20130201|2012-12-20 10:30,20,3.5365,3.5365,3.5365,3.5365,2
20130201|2012-12-20 11:00,20,3.53,3.53,3.53,3.53,8
20130201|2012-12-20 12:00,20,3.5335,3.5335,3.5335,3.5335,1
20130201|2012-12-20 13:00,20,3.531,3.531,3.529,3.529,3
20130201|2012-12-20 18:30,21,3.5405,3.5405,3.5405,3.5405,1
20130201|2012-12-20 19:30,21,3.55,3.55,3.55,3.55,1
20130201|2012-12-20 20:00,21,3.5515,3.5515,3.5515,3.5515,1
20130201|2012-12-21 00:00,21,3.553,3.553,3.553,3.553,2
20130201|2012-12-21 08:30,21,3.538,3.538,3.538,3.538,2
20130201|2012-12-21 09:00,21,3.554,3.554,3.554,3.554,1
20130201|2012-12-21 09:30,21,3.5675,3.5675,3.5675,3.5675,1
20130201|2012-12-21 10:00,21,3.567,3.5685,3.567,3.5685,4
20130201|2012-12-21 11:00,21,3.56,3.56,3.56,3.56,2
20130201|2012-12-21 11:30,21,3.561,3.561,3.561,3.561,2
20130201|2012-12-21 12:00,21,3.5625,3.5625,3.5625,3.5625,1
20130201|2012-12-21 13:00,21,3.5625,3.5625,3.5625,3.5625,3
20130201|2012-12-21 13:30,21,3.5605,3.5605,3.5605,3.5605,1
20130201|2012-12-21 14:00,21,3.5595,3.5595,3.5595,3.5595,1
20130201|2012-12-21 14:30,21,3.561,3.561,3.56,3.56,4
20130201|2012-12-23 21:00,24,3.5665,3.5665,3.5665,3.5665,6
20130201|2012-12-24 02:00,24,3.5625,3.5625,3.5585,3.5585,2
20130201|2012-12-24 03:30,24,3.558,3.558,3.5545,3.5545,2
20130201|2012-12-24 06:00,24,3.5575,3.5575,3.5575,3.5575,2
20130201|2012-12-24 08:00,24,3.55,3.551,3.55,3.551,10
20130201|2012-12-24 10:00,24,3.548,3.548,3.548,3.548,2
20130201|2012-12-24 11:00,24,3.5435,3.5435,3.5435,3.5435,1
20130201|2012-12-24 11:30,24,3.543,3.543,3.543,3.543,2
20130201|2012-12-24 12:00,24,3.544,3.5465,3.544,3.5465,2
20130201|2012-12-25 20:00,26,3.568,3.568,3.568,3.568,3
20130201|2012-12-25 20:30,26,3.5665,3.5665,3.5665,3.5665,1
20130201|2012-12-25 21:00,26,3.567,3.567,3.567,3.567,1
20130201|2012-12-25 21:30,26,3.5655,3.5655,3.562,3.562,9
20130201|2012-12-25 23:30,26,3.561,3.561,3.561,3.561,1
20130201|2012-12-26 00:00,26,3.557,3.557,3.557,3.557,1
20130201|2012-12-26 06:00,26,3.5605,3.5605,3.5605,3.5605,2
20130201|2012-12-26 06:30,26,3.5605,3.5605,3.5605,3.5605,6
20130201|2012-12-26 07:00,26,3.569,3.585,3.569,3.585,5
20130201|2012-12-26 08:00,26,3.585,3.585,3.585,3.585,1
20130201|2012-12-26 08:30,26,3.5925,3.607,3.5925,3.596,106
20130201|2012-12-26 09:00,26,3.595,3.595,3.595,3.595,1
20130201|2012-12-26 09:30,26,3.591,3.591,3.587,3.587,11
20130201|2012-12-26 10:00,26,3.585,3.585,3.585,3.585,10
20130201|2012-12-26 10:30,26,3.5835,3.587,3.5835,3.587,8
20130201|2012-12-26 11:00,26,3.588,3.588,3.588,3.588,1
20130201|2012-12-26 12:00,26,3.591,3.591,3.591,3.591,2
20130201|2012-12-26 12:30,26,3.5915,3.5915,3.5915,3.5915,1
20130201|2012-12-26 13:00,26,3.5935,3.5935,3.5935,3.5935,2
20130201|2012-12-26 14:00,26,3.593,3.593,3.593,3.593,1
20130201|2012-12-26 14:30,26,3.59,3.59,3.59,3.59,3
20130201|2012-12-26 17:00,27,3.59,3.59,3.59,3.59,2
20130201|2012-12-26 19:00,27,3.595,3.599,3.595,3.599,2
20130201|2012-12-26 19:30,27,3.605,3.605,3.604,3.604,2
20130201|2012-12-26 20:00,27,3.598,3.598,3.598,3.598,2
20130201|2012-12-27 08:30,27,3.597,3.597,3.597,3.597,20
20130201|2012-12-27 09:00,27,3.599,3.599,3.594,3.594,2
20130201|2012-12-27 10:00,27,3.598,3.598,3.593,3.595,43
20130201|2012-12-27 10:30,27,3.6015,3.6015,3.6015,3.6015,6
20130201|2012-12-27 11:00,27,3.5975,3.5975,3.5975,3.5975,1
20130201|2012-12-27 11:30,27,3.601,3.601,3.601,3.601,1
20130201|2012-12-27 12:00,27,3.5975,3.5975,3.5965,3.5965,37
20130201|2012-12-27 12:30,27,3.599,3.599,3.596,3.596,5
20130201|2012-12-27 13:30,27,3.5945,3.5945,3.594,3.594,2
20130201|2012-12-27 18:30,28,3.6105,3.6105,3.6105,3.6105,1
20130201|2012-12-28 06:30,28,3.587,3.587,3.5855,3.5855,5
20130201|2012-12-28 07:00,28,3.5835,3.5835,3.5835,3.5835,1
20130201|2012-12-28 07:30,28,3.589,3.589,3.589,3.589,1
20130201|2012-12-28 08:30,28,3.604,3.604,3.596,3.596,14
20130201|2012-12-28 09:00,28,3.5965,3.5965,3.5945,3.5945,20
20130201|2012-12-28 09:30,28,3.593,3.599,3.593,3.599,14
20130201|2012-12-28 10:30,28,3.588,3.591,3.588,3.591,4
20130201|2012-12-28 11:00,28,3.59,3.59,3.59,3.59,1
20130201|2012-12-28 12:00,28,3.5855,3.587,3.5855,3.587,2
20130201|2012-12-30 21:00,31,3.6085,3.6095,3.608,3.6095,11
20130201|2012-12-30 22:30,31,3.6145,3.6165,3.6145,3.6165,5
20130201|2012-12-31 06:30,31,3.604,3.61,3.604,3.61,2
20130201|2012-12-31 07:00,31,3.6185,3.6185,3.6185,3.6185,2
20130201|2012-12-31 10:30,31,3.61,3.61,3.61,3.61,1
20130201|2012-12-31 11:30,31,3.645,3.645,3.645,3.645,1
20130201|2012-12-31 12:00,31,3.648,3.648,3.644,3.644,5
20130201|2012-12-31 12:30,31,3.644,3.644,3.6425,3.6435,30
20130201|2012-12-31 13:00,31,3.6435,3.644,3.6425,3.6435,14
20130201|2012-12-31 13:30,31,3.6455,3.6455,3.6455,3.6455,1
20130201|2013-01-01 20:00,2,3.6615,3.6615,3.6615,3.6615,20
20130201|2013-01-01 22:30,2,3.6715,3.6715,3.6715,3.6715,20
20130201|2013-01-02 01:00,2,3.679,3.679,3.679,3.679,1
20130201|2013-01-02 05:30,2,3.684,3.689,3.684,3.689,3
20130201|2013-01-02 06:00,2,3.686,3.686,3.686,3.686,1
20130201|2013-01-02 06:30,2,3.693,3.693,3.69,3.69,2
20130201|2013-01-02 07:00,2,3.705,3.7055,3.705,3.7055,3
20130201|2013-01-02 07:30,2,3.71,3.7315,3.71,3.7315,4
20130201|2013-01-02 08:00,2,3.735,3.737,3.735,3.737,2
20130201|2013-01-02 08:30,2,3.7375,3.7375,3.7375,3.7375,5
20130201|2013-01-02 09:00,2,3.748,3.749,3.7475,3.749,4
20130201|2013-01-02 09:30,2,3.746,3.753,3.7435,3.7435,10
20130201|2013-01-02 10:00,2,3.745,3.745,3.725,3.725,8
20130201|2013-01-02 10:30,2,3.734,3.734,3.732,3.732,47
20130201|2013-01-02 11:00,2,3.729,3.729,3.729,3.729,3
20130201|2013-01-02 11:30,2,3.731,3.731,3.731,3.731,3
20130201|2013-01-02 12:00,2,3.731,3.7325,3.731,3.7325,6
20130201|2013-01-02 12:30,2,3.7295,3.7295,3.729,3.729,3
20130201|2013-01-02 13:30,2,3.7305,3.7305,3.7305,3.7305,1
20130201|2013-01-02 19:30,3,3.7265,3.7265,3.726,3.726,2
20130201|2013-01-02 22:30,3,3.7405,3.7405,3.7405,3.7405,1
20130201|2013-01-03 04:30,3,3.738,3.74,3.738,3.74,2
20130201|2013-01-03 06:30,3,3.713,3.713,3.713,3.713,5
20130201|2013-01-03 07:00,3,3.718,3.718,3.718,3.718,2
20130201|2013-01-03 07:30,3,3.727,3.727,3.7225,3.7255,15
20130201|2013-01-03 08:00,3,3.729,3.73,3.729,3.73,21
20130201|2013-01-03 09:00,3,3.734,3.738,3.734,3.738,53
20130201|2013-01-03 10:00,3,3.7205,3.7205,3.7205,3.7205,3
20130201|2013-01-03 11:30,3,3.712,3.712,3.709,3.711,17
20130201|2013-01-03 12:00,3,3.709,3.709,3.709,3.709,1
20130201|2013-01-03 12:30,3,3.7025,3.7025,3.7025,3.7025,1
20130201|2013-01-03 13:00,3,3.6975,3.703,3.6975,3.701,38
20130201|2013-01-03 14:30,3,3.685,3.685,3.685,3.685,1
20130201|2013-01-03 17:00,4,3.69,3.69,3.69,3.69,4
20130201|2013-01-03 18:00,4,3.6815,3.6815,3.6815,3.6815,1
20130201|2013-01-03 19:00,4,3.67,3.67,3.67,3.67,10
20130201|2013-01-03 19:30,4,3.6715,3.6715,3.6715,3.6715,1
20130201|2013-01-03 20:00,4,3.669,3.669,3.6685,3.6685,2
20130201|2013-01-03 20:30,4,3.6675,3.669,3.667,3.669,5
20130201|2013-01-03 22:00,4,3.6715,3.6715,3.6715,3.6715,1
20130201|2013-01-04 00:30,4,3.675,3.675,3.675,3.675,3
20130201|2013-01-04 01:30,4,3.674,3.674,3.674,3.674,1
20130201|2013-01-04 03:00,4,3.69,3.69,3.69,3.69,10
20130201|2013-01-04 04:00,4,3.69,3.69,3.687,3.687,11
20130201|2013-01-04 04:30,4,3.678,3.6795,3.678,3.6795,4
20130201|2013-01-04 06:30,4,3.668,3.6695,3.668,3.6685,7
20130201|2013-01-04 07:00,4,3.67,3.67,3.67,3.67,1
20130201|2013-01-04 08:00,4,3.684,3.6925,3.684,3.6925,2
20130201|2013-01-04 08:30,4,3.6945,3.6945,3.6945,3.6945,4
20130201|2013-01-04 09:00,4,3.688,3.6895,3.688,3.6895,12
20130201|2013-01-04 10:00,4,3.686,3.686,3.68,3.6815,6
20130201|2013-01-04 10:30,4,3.689,3.689,3.68,3.68,2
20130201|2013-01-04 11:00,4,3.684,3.684,3.684,3.684,1
20130201|2013-01-04 11:30,4,3.6855,3.686,3.6855,3.686,3
20130201|2013-01-04 14:00,4,3.6915,3.6915,3.6915,3.6915,5
20130201|2013-01-04 14:30,4,3.696,3.6965,3.696,3.6965,2
20130201|2013-01-04 15:30,4,3.6925,3.6925,3.6925,3.6925,1
20130201|2013-01-06 17:00,7,3.6925,3.7015,3.6925,3.7015,8
20130201|2013-01-06 19:00,7,3.68,3.68,3.68,3.68,1
20130201|2013-01-06 20:30,7,3.685,3.6865,3.685,3.6865,5
20130201|2013-01-06 21:30,7,3.6825,3.6825,3.6825,3.6825,1
20130201|2013-01-06 23:30,7,3.676,3.676,3.676,3.676,2
20130201|2013-01-07 03:00,7,3.654,3.654,3.654,3.654,1
20130201|2013-01-07 05:30,7,3.65,3.65,3.649,3.649,3
20130201|2013-01-07 06:30,7,3.653,3.653,3.653,3.653,2
20130201|2013-01-07 07:30,7,3.649,3.6495,3.649,3.6495,3
20130201|2013-01-07 08:00,7,3.653,3.653,3.652,3.652,4
20130201|2013-01-07 08:30,7,3.659,3.6595,3.658,3.6595,4
20130201|2013-01-07 09:00,7,3.662,3.6665,3.662,3.6665,3
20130201|2013-01-07 09:30,7,3.6655,3.6655,3.6655,3.6655,1
20130201|2013-01-07 10:00,7,3.668,3.668,3.668,3.668,1
20130201|2013-01-07 10:30,7,3.6695,3.67,3.6695,3.67,2
20130201|2013-01-07 12:00,7,3.671,3.6715,3.671,3.6715,5
20130201|2013-01-07 12:30,7,3.674,3.674,3.672,3.672,10
20130201|2013-01-07 14:00,7,3.6785,3.6785,3.6785,3.6785,3
20130201|2013-01-07 17:30,8,3.679,3.679,3.679,3.679,1
20130201|2013-01-07 20:00,8,3.668,3.6725,3.668,3.6725,2
20130201|2013-01-07 21:30,8,3.675,3.675,3.675,3.675,1
20130201|2013-01-07 22:30,8,3.669,3.669,3.669,3.669,1
20130201|2013-01-08 04:30,8,3.6695,3.6695,3.6685,3.6685,2
20130201|2013-01-08 05:00,8,3.6705,3.6705,3.6695,3.6695,2
20130201|2013-01-08 05:30,8,3.676,3.676,3.676,3.676,1
20130201|2013-01-08 06:00,8,3.677,3.677,3.677,3.677,1
20130201|2013-01-08 08:00,8,3.674,3.674,3.674,3.674,5
20130201|2013-01-08 08:30,8,3.67,3.6705,3.668,3.668,6
20130201|2013-01-08 09:00,8,3.6605,3.6605,3.6605,3.6605,2
20130201|2013-01-08 10:00,8,3.6585,3.659,3.6585,3.659,2
20130201|2013-01-08 10:30,8,3.671,3.671,3.671,3.671,1
20130201|2013-01-08 11:00,8,3.67,3.67,3.67,3.67,1
20130201|2013-01-08 11:30,8,3.665,3.665,3.665,3.665,1
20130201|2013-01-08 12:00,8,3.664,3.668,3.664,3.6675,48
20130201|2013-01-08 12:30,8,3.669,3.669,3.669,3.669,1
20130201|2013-01-08 14:00,8,3.6695,3.6695,3.6695,3.6695,2
20130201|2013-01-08 16:00,8,3.672,3.672,3.672,3.672,1
20130201|2013-01-08 19:00,9,3.663,3.663,3.663,3.663,1
20130201|2013-01-09 00:30,9,3.668,3.6685,3.668,3.6685,4
20130201|2013-01-09 02:00,9,3.682,3.6825,3.682,3.6825,5
20130201|2013-01-09 03:30,9,3.677,3.677,3.677,3.677,1
20130201|2013-01-09 04:00,9,3.677,3.677,3.677,3.677,5
20130201|2013-01-09 06:30,9,3.6735,3.6845,3.6735,3.6845,3
20130201|2013-01-09 07:00,9,3.692,3.6925,3.6915,3.6915,8
20130201|2013-01-09 07:30,9,3.6905,3.6905,3.6905,3.6905,1
20130201|2013-01-09 08:00,9,3.6945,3.6945,3.693,3.693,32
20130201|2013-01-09 08:30,9,3.694,3.694,3.687,3.688,4
20130201|2013-01-09 09:00,9,3.697,3.697,3.696,3.696,4
20130201|2013-01-09 09:30,9,3.686,3.6865,3.6775,3.6775,7
20130201|2013-01-09 10:00,9,3.6825,3.6845,3.6775,3.6775,10
20130201|2013-01-09 10:30,9,3.675,3.675,3.6665,3.6665,3
20130201|2013-01-09 11:00,9,3.668,3.668,3.668,3.668,1
20130201|2013-01-09 11:30,9,3.669,3.669,3.662,3.662,4
20130201|2013-01-09 12:00,9,3.659,3.659,3.659,3.659,3
20130201|2013-01-09 12:30,9,3.6615,3.662,3.6615,3.662,7
20130201|2013-01-09 14:00,9,3.66,3.66,3.66,3.66,1
20130201|2013-01-09 14:30,9,3.6675,3.6675,3.6675,3.6675,1
20130201|2013-01-09 15:00,9,3.6655,3.6655,3.6655,3.6655,1
20130201|2013-01-09 18:00,10,3.6655,3.6655,3.6655,3.6655,4
20130201|2013-01-09 20:00,10,3.6805,3.6805,3.6805,3.6805,1
20130201|2013-01-09 20:30,10,3.674,3.674,3.674,3.674,5
20130201|2013-01-09 22:30,10,3.6765,3.678,3.6765,3.678,2
20130201|2013-01-10 04:00,10,3.7035,3.705,3.7035,3.705,5
20130201|2013-01-10 04:30,10,3.7045,3.7055,3.7045,3.7055,13
20130201|2013-01-10 05:00,10,3.7065,3.7065,3.704,3.704,12
20130201|2013-01-10 06:30,10,3.704,3.704,3.704,3.704,4
20130201|2013-01-10 07:00,10,3.7,3.7,3.7,3.7,1
20130201|2013-01-10 07:30,10,3.699,3.699,3.699,3.699,1
20130201|2013-01-10 08:00,10,3.696,3.696,3.6955,3.6955,2
20130201|2013-01-10 09:30,10,3.6885,3.6885,3.6885,3.6885,1
20130201|2013-01-10 11:30,10,3.6985,3.7015,3.6965,3.7015,7
20130201|2013-01-10 12:30,10,3.7015,3.7015,3.7015,3.7015,1
20130201|2013-01-10 13:30,10,3.7025,3.7025,3.7025,3.7025,2
20130201|2013-01-10 14:00,10,3.703,3.703,3.703,3.703,1
20130201|2013-01-10 15:30,10,3.702,3.702,3.702,3.702,1
20130201|2013-01-10 19:30,11,3.7005,3.701,3.696,3.697,8
20130201|2013-01-10 20:30,11,3.698,3.698,3.698,3.698,1
20130201|2013-01-11 02:30,11,3.675,3.675,3.675,3.675,2
20130201|2013-01-11 03:30,11,3.672,3.672,3.672,3.672,2
20130201|2013-01-11 08:30,11,3.661,3.661,3.661,3.661,1
20130201|2013-01-11 09:00,11,3.656,3.6595,3.656,3.6575,14
20130201|2013-01-11 09:30,11,3.651,3.6565,3.651,3.656,6
20130201|2013-01-11 10:00,11,3.6565,3.659,3.6515,3.6515,30
20130201|2013-01-11 10:30,11,3.6535,3.655,3.652,3.652,4
20130201|2013-01-11 11:00,11,3.652,3.652,3.651,3.651,2
20130201|2013-01-11 11:30,11,3.65,3.65,3.65,3.65,10
20130201|2013-01-11 12:30,11,3.653,3.653,3.65,3.65,2
20130201|2013-01-11 14:30,11,3.652,3.652,3.652,3.652,4
20130201|2013-01-13 19:30,14,3.664,3.666,3.664,3.6655,8
20130201|2013-01-13 22:00,14,3.674,3.674,3.672,3.672,2
20130201|2013-01-14 08:30,14,3.658,3.658,3.656,3.6565,7
20130201|2013-01-14 10:00,14,3.6375,3.6375,3.633,3.633,3
20130201|2013-01-14 10:30,14,3.6305,3.631,3.629,3.63,16
20130201|2013-01-14 11:00,14,3.63,3.63,3.63,3.63,1
20130201|2013-01-14 11:30,14,3.6255,3.6265,3.6255,3.6265,5
20130201|2013-01-14 12:30,14,3.6325,3.6325,3.6325,3.6325,2
20130201|2013-01-14 13:30,14,3.6355,3.6355,3.635,3.635,2
20130201|2013-01-14 15:00,14,3.633,3.633,3.6325,3.6325,2
20130201|2013-01-14 17:00,15,3.634,3.634,3.634,3.634,4
20130201|2013-01-14 17:30,15,3.6375,3.6375,3.6355,3.6355,3
20130201|2013-01-14 18:30,15,3.6385,3.6385,3.6385,3.6385,1
20130201|2013-01-14 19:00,15,3.641,3.641,3.641,3.641,3
20130201|2013-01-14 22:30,15,3.629,3.629,3.629,3.629,2
20130201|2013-01-14 23:30,15,3.626,3.626,3.626,3.626,1
20130201|2013-01-15 00:30,15,3.62,3.62,3.62,3.62,12
20130201|2013-01-15 02:00,15,3.619,3.619,3.619,3.619,1
20130201|2013-01-15 03:00,15,3.6225,3.6225,3.6225,3.6225,1
20130201|2013-01-15 06:30,15,3.6075,3.6095,3.6075,3.6095,2
20130201|2013-01-15 07:30,15,3.605,3.605,3.604,3.604,4
20130201|2013-01-15 08:00,15,3.609,3.609,3.6015,3.6025,3
20130201|2013-01-15 08:30,15,3.601,3.6015,3.601,3.6015,6
20130201|2013-01-15 09:00,15,3.6115,3.6115,3.6115,3.6115,1
20130201|2013-01-15 10:00,15,3.6215,3.6215,3.6215,3.6215,2
20130201|2013-01-15 10:30,15,3.6275,3.6275,3.6275,3.6275,6
20130201|2013-01-15 11:00,15,3.632,3.632,3.632,3.632,2
20130201|2013-01-15 11:30,15,3.6295,3.6295,3.6295,3.6295,3
20130201|2013-01-15 12:00,15,3.63,3.63,3.63,3.63,1
20130201|2013-01-15 12:30,15,3.6305,3.6305,3.6305,3.6305,2
20130201|2013-01-15 14:30,15,3.6315,3.6315,3.6315,3.6315,1
20130201|2013-01-15 15:00,15,3.6305,3.6305,3.6305,3.6305,2
20130201|2013-01-15 16:00,15,3.6265,3.6265,3.6265,3.6265,2
20130201|2013-01-15 17:00,16,3.6285,3.6285,3.6285,3.6285,7
20130201|2013-01-15 18:00,16,3.629,3.629,3.629,3.629,1
20130201|2013-01-15 20:30,16,3.6355,3.6355,3.634,3.634,2
20130201|2013-01-16 00:00,16,3.6205,3.6205,3.6205,3.6205,2
20130201|2013-01-16 00:30,16,3.6275,3.632,3.6275,3.632,4
20130201|2013-01-16 01:00,16,3.625,3.625,3.625,3.625,1
20130201|2013-01-16 05:00,16,3.617,3.617,3.617,3.617,1
20130201|2013-01-16 05:30,16,3.6105,3.6105,3.6105,3.6105,1
20130201|2013-01-16 06:30,16,3.6005,3.6005,3.597,3.597,2
20130201|2013-01-16 07:00,16,3.6,3.604,3.597,3.604,5
20130201|2013-01-16 07:30,16,3.6005,3.6005,3.6005,3.6005,2
20130201|2013-01-16 08:00,16,3.6005,3.6005,3.594,3.598,6
20130201|2013-01-16 09:00,16,3.605,3.606,3.605,3.606,2
20130201|2013-01-16 09:30,16,3.6095,3.6105,3.6065,3.6105,5
20130201|2013-01-16 10:00,16,3.61,3.611,3.61,3.611,6
20130201|2013-01-16 10:30,16,3.608,3.608,3.603,3.603,2
20130201|2013-01-16 11:30,16,3.601,3.601,3.5975,3.5975,5
20130201|2013-01-16 12:00,16,3.5965,3.5985,3.5965,3.5985,4
20130201|2013-01-16 13:00,16,3.604,3.604,3.604,3.604,47
20130201|2013-01-16 14:30,16,3.609,3.609,3.609,3.609,1
20130201|2013-01-16 15:30,16,3.609,3.609,3.609,3.609,2
20130201|2013-01-16 17:30,17,3.609,3.609,3.6085,3.6085,4
20130201|2013-01-17 02:30,17,3.61,3.61,3.61,3.61,1
20130201|2013-01-17 07:00,17,3.6125,3.6125,3.6125,3.6125,2
20130201|2013-01-17 07:30,17,3.6255,3.632,3.6255,3.632,3
20130201|2013-01-17 08:00,17,3.642,3.6455,3.641,3.645,80
20130201|2013-01-17 08:30,17,3.643,3.6455,3.6425,3.6455,6
20130201|2013-01-17 09:30,17,3.6535,3.6535,3.6535,3.6535,2
20130201|2013-01-17 10:00,17,3.6485,3.6485,3.6485,3.6485,2
20130201|2013-01-17 10:30,17,3.649,3.649,3.649,3.649,2
20130201|2013-01-17 11:00,17,3.6485,3.6485,3.6485,3.6485,2
20130201|2013-01-17 11:30,17,3.6525,3.6555,3.6525,3.654,7
20130201|2013-01-17 13:00,17,3.6555,3.6555,3.6555,3.6555,1
20130201|2013-01-18 00:00,18,3.661,3.661,3.661,3.661,1
20130201|2013-01-18 05:00,18,3.6685,3.6685,3.6685,3.6685,1
20130201|2013-01-18 06:00,18,3.664,3.664,3.664,3.664,1
20130201|2013-01-18 07:00,18,3.663,3.6685,3.663,3.6685,3
20130201|2013-01-18 07:30,18,3.6795,3.6795,3.6795,3.6795,1
20130201|2013-01-18 08:00,18,3.678,3.684,3.678,3.6815,25
20130201|2013-01-18 08:30,18,3.6815,3.6815,3.6755,3.6755,4
20130201|2013-01-18 09:00,18,3.6775,3.6775,3.6775,3.6775,1
20130201|2013-01-18 09:30,18,3.6625,3.6625,3.659,3.659,2
20130201|2013-01-18 10:00,18,3.6565,3.6565,3.6565,3.6565,1
20130201|2013-01-18 10:30,18,3.662,3.662,3.6605,3.6605,2
20130201|2013-01-18 11:00,18,3.6615,3.6615,3.6575,3.6575,10
20130201|2013-01-18 11:30,18,3.6685,3.669,3.6685,3.669,5
20130201|2013-01-18 13:00,18,3.6685,3.6685,3.6685,3.6685,1
20130201|2013-01-18 14:30,18,3.6695,3.6695,3.6685,3.6685,11
20130201|2013-01-20 17:00,22,3.6695,3.6695,3.6665,3.6665,4
20130201|2013-01-21 02:00,22,3.663,3.6645,3.663,3.664,4
20130201|2013-01-21 03:00,22,3.6565,3.6565,3.6565,3.6565,4
20130201|2013-01-21 10:30,22,3.658,3.658,3.658,3.658,1
20130201|2013-01-21 17:00,22,3.658,3.658,3.658,3.658,2
20130201|2013-01-21 19:00,22,3.6695,3.672,3.6695,3.672,4
20130201|2013-01-21 21:00,22,3.686,3.686,3.686,3.686,2
20130201|2013-01-22 01:30,22,3.6835,3.6835,3.6835,3.6835,1
20130201|2013-01-22 06:30,22,3.6755,3.6755,3.6755,3.6755,1
20130201|2013-01-22 07:30,22,3.6805,3.6805,3.6805,3.6805,1
20130201|2013-01-22 08:30,22,3.6775,3.68,3.6775,3.68,10
20130201|2013-01-22 09:00,22,3.677,3.6775,3.676,3.676,20
20130201|2013-01-22 10:30,22,3.685,3.686,3.685,3.686,3
20130201|2013-01-22 11:00,22,3.6895,3.6905,3.688,3.6895,6
20130201|2013-01-22 11:30,22,3.695,3.699,3.695,3.699,21
20130201|2013-01-22 12:00,22,3.6965,3.6965,3.6965,3.6965,4
20130201|2013-01-22 14:30,22,3.695,3.695,3.695,3.695,2
20130201|2013-01-22 15:00,22,3.696,3.696,3.696,3.696,1
20130201|2013-01-22 17:00,23,3.696,3.699,3.696,3.699,4
20130201|2013-01-22 21:00,23,3.6845,3.6845,3.6845,3.6845,25
20130201|2013-01-22 21:30,23,3.683,3.683,3.682,3.682,10
20130201|2013-01-22 22:00,23,3.684,3.684,3.684,3.684,10
20130201|2013-01-22 22:30,23,3.685,3.685,3.685,3.685,2
20130201|2013-01-23 01:30,23,3.688,3.688,3.688,3.688,1
20130201|2013-01-23 02:00,23,3.688,3.688,3.688,3.688,1
20130201|2013-01-23 04:00,23,3.693,3.695,3.693,3.695,16
20130201|2013-01-23 05:00,23,3.699,3.6995,3.699,3.6995,20
20130201|2013-01-23 06:00,23,3.6955,3.6955,3.6955,3.6955,5
20130201|2013-01-23 08:00,23,3.6885,3.6885,3.6885,3.6885,2
20130201|2013-01-23 09:00,23,3.6945,3.6945,3.6895,3.6895,2
20130201|2013-01-23 10:00,23,3.689,3.6895,3.689,3.6895,9
20130201|2013-01-23 11:30,23,3.677,3.677,3.677,3.677,6
20130201|2013-01-23 12:00,23,3.6785,3.6785,3.6785,3.6785,5
20130201|2013-01-23 14:00,23,3.6785,3.6785,3.6785,3.6785,1
20130201|2013-01-23 17:00,24,3.664,3.664,3.664,3.664,1
20130201|2013-01-23 18:30,24,3.668,3.668,3.668,3.668,2
20130201|2013-01-23 19:00,24,3.678,3.6795,3.6765,3.6765,6
20130201|2013-01-24 06:30,24,3.661,3.661,3.661,3.661,2
20130201|2013-01-24 07:00,24,3.6575,3.6585,3.6555,3.6585,7
20130201|2013-01-24 07:30,24,3.6615,3.664,3.6615,3.664,2
20130201|2013-01-24 08:30,24,3.6675,3.67,3.6665,3.67,30
20130201|2013-01-24 09:00,24,3.6735,3.675,3.6735,3.675,9
20130201|2013-01-24 09:30,24,3.6735,3.677,3.6735,3.677,5
20130201|2013-01-24 10:30,24,3.686,3.686,3.68,3.68,6
20130201|2013-01-24 11:00,24,3.6765,3.68,3.6765,3.677,7
20130201|2013-01-24 11:30,24,3.668,3.668,3.668,3.668,3
20130201|2013-01-24 12:00,24,3.666,3.666,3.665,3.665,24
20130201|2013-01-24 12:30,24,3.666,3.666,3.6615,3.663,4
20130201|2013-01-24 13:00,24,3.663,3.6635,3.6625,3.6625,7
20130201|2013-01-24 19:00,25,3.674,3.674,3.674,3.674,1
20130201|2013-01-24 20:00,25,3.6755,3.6755,3.6755,3.6755,1
20130201|2013-01-25 04:30,25,3.684,3.684,3.6835,3.6835,2
20130201|2013-01-25 06:30,25,3.673,3.673,3.673,3.673,1
20130201|2013-01-25 07:00,25,3.6695,3.6695,3.66,3.666,6
20130201|2013-01-25 08:30,25,3.6595,3.6595,3.657,3.657,10
20130201|2013-01-25 09:00,25,3.658,3.658,3.64,3.64,9
20130201|2013-01-25 10:00,25,3.642,3.642,3.642,3.642,1
20130201|2013-01-25 10:30,25,3.6385,3.6435,3.6385,3.6425,4
20130201|2013-01-25 11:30,25,3.64,3.644,3.64,3.643,7
20130201|2013-01-25 13:00,25,3.648,3.648,3.648,3.648,1
20130201|2013-01-27 17:00,28,3.648,3.648,3.648,3.648,2
20130201|2013-01-27 22:00,28,3.648,3.648,3.648,3.648,1
20130201|2013-01-27 23:30,28,3.656,3.6565,3.6555,3.6555,5
20130201|2013-01-28 01:00,28,3.6525,3.6525,3.6525,3.6525,1
20130201|2013-01-28 01:30,28,3.6485,3.6485,3.6485,3.6485,1
20130201|2013-01-28 02:00,28,3.641,3.641,3.641,3.641,1
20130201|2013-01-28 06:30,28,3.652,3.661,3.652,3.661,2
20130201|2013-01-28 07:00,28,3.661,3.661,3.661,3.661,1
20130201|2013-01-28 07:30,28,3.661,3.661,3.661,3.661,1
20130201|2013-01-28 08:00,28,3.6595,3.6595,3.6595,3.6595,1
20130201|2013-01-28 08:30,28,3.6595,3.6595,3.6595,3.6595,9
20130201|2013-01-28 09:00,28,3.6455,3.6455,3.645,3.645,7
20130201|2013-01-28 09:30,28,3.6455,3.6455,3.6455,3.6455,1
20130201|2013-01-28 10:00,28,3.652,3.653,3.652,3.653,2
20130201|2013-01-28 11:00,28,3.6485,3.6485,3.6485,3.6485,1
20130201|2013-01-28 11:30,28,3.65,3.6525,3.65,3.6525,14
20130201|2013-01-28 17:00,29,3.6495,3.6525,3.6495,3.6525,17
20130201|2013-01-28 18:30,29,3.6555,3.6555,3.6555,3.6555,3
20130201|2013-01-28 19:30,29,3.653,3.653,3.653,3.653,1
20130201|2013-01-28 23:30,29,3.661,3.6615,3.661,3.6615,2
20130201|2013-01-29 00:00,29,3.6615,3.6615,3.6615,3.6615,1
20130201|2013-01-29 00:30,29,3.669,3.669,3.669,3.669,2
20130201|2013-01-29 02:00,29,3.676,3.676,3.676,3.676,2
20130201|2013-01-29 02:30,29,3.6765,3.6765,3.6765,3.6765,1
20130201|2013-01-29 06:30,29,3.6535,3.6535,3.6535,3.6535,1
20130201|2013-01-29 07:00,29,3.649,3.649,3.6465,3.6465,6
20130201|2013-01-29 08:00,29,3.6495,3.6495,3.6495,3.6495,1
20130201|2013-01-29 08:30,29,3.6555,3.6605,3.6555,3.66,17
20130201|2013-01-29 09:30,29,3.662,3.673,3.662,3.673,4
20130201|2013-01-29 10:00,29,3.669,3.669,3.669,3.669,5
20130201|2013-01-29 11:00,29,3.673,3.673,3.673,3.673,5
20130201|2013-01-29 11:30,29,3.673,3.6805,3.673,3.679,7
20130201|2013-01-29 12:00,29,3.681,3.681,3.675,3.675,13
20130201|2013-01-29 12:30,29,3.6785,3.6785,3.677,3.677,10
20130201|2013-01-29 13:00,29,3.6795,3.6805,3.6795,3.6805,19
20130201|2013-01-29 14:00,29,3.68,3.6815,3.68,3.6815,29
20130201|2013-01-29 15:00,29,3.679,3.679,3.678,3.678,2
20130201|2013-01-29 15:30,29,3.679,3.6795,3.679,3.6795,8
20130201|2013-01-29 22:00,30,3.694,3.694,3.694,3.694,1
20130201|2013-01-30 02:00,30,3.7025,3.703,3.7025,3.703,20
20130201|2013-01-30 06:00,30,3.726,3.726,3.726,3.726,5
20130201|2013-01-30 07:00,30,3.7345,3.7345,3.7345,3.7345,3
20130201|2013-01-30 07:30,30,3.7245,3.726,3.7235,3.7235,24
20130201|2013-01-30 08:00,30,3.725,3.7255,3.725,3.7255,3
20130201|2013-01-30 08:30,30,3.7305,3.732,3.7305,3.731,5
20130201|2013-01-30 09:30,30,3.7335,3.7335,3.7335,3.7335,1
20130201|2013-01-30 10:00,30,3.7385,3.7385,3.7385,3.7385,5
20130201|2013-01-30 11:00,30,3.7345,3.7345,3.734,3.734,5
20130201|2013-01-30 11:30,30,3.739,3.739,3.739,3.739,19
20130201|2013-01-30 12:00,30,3.7385,3.7385,3.7385,3.7385,1
20130201|2013-01-30 12:30,30,3.7405,3.7405,3.74,3.74,5
20130201|2013-01-30 15:30,30,3.7365,3.7365,3.7365,3.7365,3
20130201|2013-01-30 16:00,30,3.738,3.739,3.738,3.7385,9
20130201|2013-01-31 04:30,31,3.753,3.753,3.753,3.753,1
20130201|2013-01-31 07:00,31,3.7375,3.7375,3.7375,3.7375,8
20130201|2013-01-31 07:30,31,3.741,3.741,3.741,3.741,3
20130201|2013-01-31 08:30,31,3.7345,3.7345,3.7345,3.7345,9
20130201|2013-01-31 09:30,31,3.74,3.74,3.74,3.74,2
20130201|2013-01-31 10:00,31,3.727,3.727,3.7225,3.7225,7
20130201|2013-01-31 10:30,31,3.7225,3.7225,3.7225,3.7225,2
20130201|2013-01-31 12:00,31,3.7235,3.7235,3.7235,3.7235,6
20130201|2013-01-31 13:00,31,3.7255,3.7255,3.7255,3.7255,2
20130201|2013-02-01 07:30,1,3.731,3.731,3.731,3.731,9
20130201|2013-02-01 08:00,1,3.731,3.731,3.731,3.731,11
20130201|2013-02-01 09:30,1,3.7515,3.7515,3.7515,3.7515,20
20130201|2013-02-01 12:00,1,3.7755,3.7755,3.7755,3.7755,2
20130201|2013-02-01 13:00,1,3.7755,3.7755,3.7755,3.7755,5
20130201|2013-02-01 14:30,1,3.7755,3.7755,3.7755,3.7755,7
20130201|2013-02-04 10:30,4,3.767,3.767,3.767,3.767,2
20130201|2013-02-05 02:30,5,3.7635,3.7635,3.7635,3.7635,1
20130201|2013-02-05 04:00,5,3.7535,3.7535,3.7525,3.7525,2
20130201|2013-02-05 05:30,5,3.7685,3.7685,3.7685,3.7685,4
20130201|2013-02-05 06:30,5,3.7595,3.7595,3.7595,3.7595,1
20130201|2013-02-05 10:00,5,3.7595,3.7595,3.7595,3.7595,3
20130201|2013-02-05 11:30,5,3.761,3.761,3.761,3.761,2
20130201|2013-02-05 14:30,5,3.7645,3.7645,3.7645,3.7645,1
20130201|2013-02-05 15:00,5,3.7625,3.765,3.7625,3.7645,21
20130201|2013-02-06 02:30,6,3.7555,3.7555,3.7555,3.7555,1
20130201|2013-02-06 03:30,6,3.745,3.745,3.745,3.745,2
20130201|2013-02-06 09:00,6,3.735,3.735,3.735,3.735,7
20130201|2013-02-06 09:30,6,3.732,3.732,3.732,3.732,1
20130201|2013-02-06 10:30,6,3.733,3.734,3.733,3.7335,6
20130201|2013-02-06 11:00,6,3.7365,3.7395,3.7365,3.7395,34
20130201|2013-02-06 12:00,6,3.7315,3.7315,3.7315,3.7315,1
20130201|2013-02-06 13:00,6,3.735,3.735,3.735,3.735,30
20130201|2013-02-06 14:30,6,3.742,3.742,3.742,3.742,2
20130201|2013-02-07 07:30,7,3.74,3.74,3.74,3.74,1
20130201|2013-02-07 09:00,7,3.728,3.731,3.728,3.731,4
20130201|2013-02-07 09:30,7,3.721,3.721,3.7175,3.7175,2
20130201|2013-02-07 12:00,7,3.72,3.72,3.72,3.72,1
20130201|2013-02-07 14:00,7,3.7205,3.7205,3.7205,3.7205,1
20130201|2013-02-07 14:30,7,3.7225,3.7225,3.7225,3.7225,1
20130201|2013-02-07 15:30,7,3.723,3.723,3.723,3.723,1
20130201|2013-02-08 09:30,8,3.758,3.758,3.758,3.758,30
20130201|2013-02-08 11:30,8,3.7525,3.7525,3.7525,3.7525,2
20130201|2013-02-08 12:30,8,3.753,3.753,3.753,3.753,12
20130201|2013-02-11 07:00,11,3.733,3.733,3.733,3.733,10
20130201|2013-02-11 08:00,11,3.7185,3.7185,3.7185,3.7185,3
20130201|2013-02-11 08:30,11,3.71,3.71,3.71,3.71,6
20130201|2013-02-11 10:00,11,3.7215,3.7215,3.7215,3.7215,10
20130201|2013-02-12 07:30,12,3.731,3.731,3.731,3.731,10
20130201|2013-02-12 11:30,12,3.739,3.739,3.739,3.739,1
20130201|2013-02-13 08:30,13,3.75,3.75,3.75,3.75,2
20130201|2013-02-13 09:30,13,3.744,3.744,3.74,3.74,10
20130201|2013-02-13 11:00,13,3.731,3.731,3.731,3.731,5
20130201|2013-02-13 13:00,13,3.73,3.73,3.73,3.73,10
20130201|2013-02-14 09:00,14,3.7375,3.7375,3.7375,3.7375,2
20130201|2013-02-14 10:00,14,3.73,3.73,3.73,3.73,7
20130201|2013-02-14 10:30,14,3.7305,3.732,3.7305,3.732,10
20130201|2013-02-14 11:00,14,3.731,3.731,3.731,3.731,5
20130201|2013-02-14 14:30,14,3.7375,3.7375,3.7375,3.7375,10
20130201|2013-02-15 07:30,15,3.7375,3.7375,3.7375,3.7375,2
20130201|2013-02-15 09:00,15,3.722,3.722,3.722,3.722,1
20130201|2013-02-15 09:30,15,3.721,3.721,3.721,3.721,10
20130201|2013-02-15 10:00,15,3.7235,3.7235,3.7235,3.7235,2
20130201|2013-02-15 11:00,15,3.722,3.722,3.722,3.722,1
20130201|2013-02-15 12:00,15,3.7315,3.7315,3.731,3.731,3
20130201|2013-02-17 20:30,19,3.705,3.705,3.705,3.705,2
20130201|2013-02-18 07:00,19,3.687,3.6875,3.687,3.6875,10
20130201|2013-02-18 08:00,19,3.686,3.686,3.685,3.685,2
20130201|2013-02-18 08:30,19,3.6825,3.6825,3.6825,3.6825,4
20130201|2013-02-18 09:00,19,3.6755,3.6755,3.6755,3.6755,4
20130201|2013-02-18 23:00,19,3.6785,3.6785,3.6785,3.6785,2
20130201|2013-02-19 07:00,19,3.678,3.6785,3.678,3.6785,40
20130201|2013-02-19 07:30,19,3.67,3.67,3.67,3.67,20
20130201|2013-02-19 10:00,19,3.6545,3.6545,3.65,3.65,17
20130201|2013-02-19 10:30,19,3.65,3.65,3.65,3.65,3
20130201|2013-02-19 14:30,19,3.651,3.651,3.651,3.651,6
20130201|2013-02-19 15:00,19,3.65,3.65,3.65,3.65,1
20130201|2013-02-19 15:30,19,3.6505,3.6505,3.6505,3.6505,10
20130201|2013-02-20 09:00,20,3.62,3.62,3.619,3.619,5
20130201|2013-02-20 09:30,20,3.6125,3.6125,3.6125,3.6125,10
20130201|2013-02-20 10:30,20,3.613,3.613,3.613,3.613,1
20130201|2013-02-20 12:00,20,3.605,3.605,3.605,3.605,1
20130201|2013-02-20 13:00,20,3.6025,3.6025,3.6025,3.6025,6
20130201|2013-02-20 15:30,20,3.597,3.597,3.597,3.597,6
20130201|2013-02-21 08:00,21,3.5455,3.5455,3.5455,3.5455,1
20130201|2013-02-21 13:30,21,3.5485,3.5485,3.5485,3.5485,1
20130201|2013-02-22 08:00,22,3.544,3.544,3.544,3.544,10
20130201|2013-02-22 09:30,22,3.5315,3.5315,3.5315,3.5315,11
20130201|2013-02-22 10:00,22,3.532,3.532,3.532,3.532,2
20130201|2013-02-22 14:00,22,3.5365,3.537,3.5365,3.537,10
20130201|2013-02-25 07:30,25,3.553,3.553,3.553,3.553,3
20130201|2013-02-25 08:00,25,3.55,3.5505,3.55,3.5505,5
20130201|2013-02-25 08:30,25,3.551,3.556,3.5495,3.556,153
20130201|2013-02-25 09:00,25,3.557,3.557,3.5555,3.5555,10
20130201|2013-02-25 10:00,25,3.5435,3.5435,3.5435,3.5435,1
20130201|2013-02-25 10:30,25,3.5395,3.5395,3.5395,3.5395,2
20130201|2013-02-25 12:30,25,3.5385,3.5385,3.5385,3.5385,3
20130201|2013-02-25 15:30,25,3.523,3.5235,3.523,3.5235,2
20130201|2013-02-26 06:00,26,3.5165,3.5195,3.5165,3.5195,22
20130201|2013-02-26 09:30,26,3.5485,3.5485,3.5485,3.5485,2
20130301|2012-10-04 17:00,5,3.795,3.795,3.795,3.795,1
20130301|2012-10-04 18:30,5,3.794,3.794,3.794,3.794,1
20130301|2012-10-04 19:00,5,3.7985,3.802,3.7985,3.8015,3
20130301|2012-10-04 20:00,5,3.8015,3.8015,3.8015,3.8015,1
20130301|2012-10-04 20:30,5,3.8055,3.8055,3.8055,3.8055,1
20130301|2012-10-04 22:00,5,3.8065,3.81,3.8065,3.81,7
20130301|2012-10-04 23:30,5,3.8055,3.8055,3.8055,3.8055,10
20130301|2012-10-05 01:00,5,3.801,3.8025,3.801,3.8025,3
20130301|2012-10-05 01:30,5,3.8025,3.8025,3.794,3.794,4
20130301|2012-10-05 02:00,5,3.792,3.7925,3.786,3.786,94
20130301|2012-10-05 02:30,5,3.788,3.7905,3.788,3.7905,10
20130301|2012-10-05 03:00,5,3.7915,3.792,3.78,3.78,5
20130301|2012-10-05 04:00,5,3.7815,3.784,3.7815,3.784,4
20130301|2012-10-05 04:30,5,3.79,3.7905,3.79,3.7905,4
20130301|2012-10-05 05:00,5,3.792,3.792,3.791,3.7915,6
20130301|2012-10-05 06:00,5,3.7895,3.7895,3.7895,3.7895,1
20130301|2012-10-05 06:30,5,3.7885,3.793,3.788,3.793,24
20130301|2012-10-05 07:00,5,3.7935,3.7935,3.7935,3.7935,10
20130301|2012-10-05 07:30,5,3.7945,3.799,3.7945,3.798,10
20130301|2012-10-05 08:00,5,3.803,3.812,3.803,3.81,35
20130301|2012-10-05 08:30,5,3.8075,3.8075,3.8035,3.8065,12
20130301|2012-10-05 09:30,5,3.806,3.806,3.795,3.8,51
20130301|2012-10-05 10:00,5,3.8,3.8,3.7975,3.7975,19
20130301|2012-10-05 10:30,5,3.799,3.799,3.781,3.786,31
20130301|2012-10-05 11:00,5,3.7885,3.7885,3.782,3.783,24
20130301|2012-10-05 11:30,5,3.7845,3.7855,3.7845,3.7855,56
20130301|2012-10-05 12:00,5,3.783,3.783,3.7785,3.7785,119
20130301|2012-10-05 12:30,5,3.7785,3.7785,3.7705,3.7705,27
20130301|2012-10-05 13:00,5,3.7725,3.773,3.7725,3.773,11
20130301|2012-10-05 13:30,5,3.767,3.767,3.767,3.767,1
20130301|2012-10-05 14:00,5,3.7595,3.764,3.7595,3.764,10
20130301|2012-10-05 14:30,5,3.762,3.7625,3.762,3.7625,4
20130301|2012-10-05 15:00,5,3.7665,3.7675,3.764,3.764,28
20130301|2012-10-05 15:30,5,3.765,3.765,3.764,3.764,4
20130301|2012-10-07 17:00,8,3.76,3.76,3.76,3.76,4
20130301|2012-10-07 17:30,8,3.7635,3.7635,3.7625,3.7625,6
20130301|2012-10-07 18:30,8,3.7645,3.7645,3.7645,3.7645,2
20130301|2012-10-07 19:00,8,3.759,3.759,3.755,3.755,4
20130301|2012-10-07 20:00,8,3.753,3.753,3.745,3.746,72
20130301|2012-10-07 20:30,8,3.745,3.754,3.745,3.748,29
20130301|2012-10-07 21:00,8,3.7455,3.7455,3.735,3.738,17
20130301|2012-10-07 21:30,8,3.741,3.745,3.741,3.741,19
20130301|2012-10-07 22:00,8,3.7415,3.7435,3.7415,3.7425,10
20130301|2012-10-07 22:30,8,3.7415,3.744,3.741,3.744,6
20130301|2012-10-07 23:00,8,3.745,3.745,3.745,3.745,1
20130301|2012-10-07 23:30,8,3.74,3.74,3.7395,3.7395,2
20130301|2012-10-08 00:30,8,3.7395,3.7415,3.7355,3.7355,15
20130301|2012-10-08 01:00,8,3.734,3.7345,3.729,3.7305,33
20130301|2012-10-08 01:30,8,3.7305,3.742,3.7305,3.74,65
20130301|2012-10-08 02:00,8,3.738,3.738,3.729,3.729,4
20130301|2012-10-08 02:30,8,3.7275,3.731,3.7275,3.731,4
20130301|2012-10-08 03:00,8,3.726,3.726,3.726,3.726,2
20130301|2012-10-08 03:30,8,3.7295,3.7295,3.7295,3.7295,3
20130301|2012-10-08 04:00,8,3.7285,3.731,3.7285,3.731,6
20130301|2012-10-08 04:30,8,3.728,3.728,3.728,3.728,1
20130301|2012-10-08 05:00,8,3.721,3.721,3.721,3.721,1
20130301|2012-10-08 06:30,8,3.72,3.72,3.72,3.72,2
20130301|2012-10-08 07:00,8,3.7165,3.72,3.71,3.7175,74
20130301|2012-10-08 07:30,8,3.7215,3.7215,3.7195,3.7215,13
20130301|2012-10-08 08:00,8,3.7245,3.727,3.7235,3.7265,10
20130301|2012-10-08 08:30,8,3.7255,3.7275,3.725,3.7275,22
20130301|2012-10-08 09:00,8,3.725,3.7255,3.725,3.7255,7
20130301|2012-10-08 09:30,8,3.725,3.729,3.725,3.729,20
20130301|2012-10-08 10:00,8,3.7275,3.7275,3.7275,3.7275,2
20130301|2012-10-08 11:00,8,3.73,3.73,3.729,3.729,4
20130301|2012-10-08 11:30,8,3.7295,3.7295,3.724,3.724,30
20130301|2012-10-08 12:00,8,3.725,3.7275,3.725,3.7265,208
20130301|2012-10-08 12:30,8,3.731,3.7315,3.731,3.7315,2
20130301|2012-10-08 13:00,8,3.733,3.733,3.7315,3.733,7
20130301|2012-10-08 13:30,8,3.7355,3.7355,3.735,3.735,3
20130301|2012-10-08 14:00,8,3.7365,3.7365,3.7365,3.7365,3
20130301|2012-10-08 14:30,8,3.7365,3.7365,3.736,3.736,2
20130301|2012-10-08 15:00,8,3.7315,3.7315,3.7315,3.7315,1
20130301|2012-10-08 15:30,8,3.73,3.73,3.73,3.73,10
20130301|2012-10-08 18:30,9,3.74,3.74,3.74,3.74,1
20130301|2012-10-08 19:00,9,3.74,3.7475,3.74,3.7475,7
20130301|2012-10-08 19:30,9,3.746,3.746,3.746,3.746,1
20130301|2012-10-08 20:00,9,3.7445,3.7515,3.744,3.7515,46
20130301|2012-10-08 20:30,9,3.7525,3.7525,3.7475,3.7475,12
20130301|2012-10-08 21:00,9,3.753,3.7575,3.752,3.752,45
20130301|2012-10-08 21:30,9,3.756,3.7585,3.755,3.7575,28
20130301|2012-10-08 22:00,9,3.754,3.756,3.754,3.755,11
20130301|2012-10-08 23:30,9,3.755,3.755,3.755,3.755,1
20130301|2012-10-09 00:30,9,3.755,3.7555,3.752,3.7535,29
20130301|2012-10-09 01:00,9,3.7535,3.7535,3.7475,3.7485,24
20130301|2012-10-09 01:30,9,3.748,3.748,3.741,3.7425,46
20130301|2012-10-09 02:00,9,3.741,3.741,3.741,3.741,4
20130301|2012-10-09 02:30,9,3.73,3.73,3.73,3.73,2
20130301|2012-10-09 03:00,9,3.73,3.7335,3.73,3.7335,34
20130301|2012-10-09 03:30,9,3.7315,3.7355,3.7315,3.7355,2
20130301|2012-10-09 04:00,9,3.7315,3.7315,3.731,3.731,11
20130301|2012-10-09 04:30,9,3.7315,3.7335,3.7315,3.7335,47
20130301|2012-10-09 05:00,9,3.7345,3.735,3.7345,3.7345,20
20130301|2012-10-09 05:30,9,3.7305,3.7305,3.728,3.728,2
20130301|2012-10-09 06:00,9,3.731,3.735,3.731,3.735,6
20130301|2012-10-09 06:30,9,3.742,3.745,3.741,3.7445,40
20130301|2012-10-09 07:00,9,3.745,3.745,3.7415,3.742,17
20130301|2012-10-09 07:30,9,3.747,3.7485,3.742,3.742,29
20130301|2012-10-09 08:00,9,3.7435,3.7435,3.73,3.7325,33
20130301|2012-10-09 08:30,9,3.733,3.74,3.733,3.7375,8
20130301|2012-10-09 09:00,9,3.739,3.7445,3.739,3.74,21
20130301|2012-10-09 09:30,9,3.741,3.7435,3.7295,3.73,21
20130301|2012-10-09 10:00,9,3.728,3.728,3.7145,3.7165,33
20130301|2012-10-09 10:30,9,3.72,3.722,3.718,3.7215,17
20130301|2012-10-09 11:00,9,3.728,3.7305,3.7255,3.7305,6
20130301|2012-10-09 11:30,9,3.7295,3.7295,3.7265,3.7265,14
20130301|2012-10-09 12:00,9,3.7255,3.7265,3.7235,3.726,100
20130301|2012-10-09 12:30,9,3.725,3.7275,3.725,3.725,8
20130301|2012-10-09 13:00,9,3.7275,3.7275,3.7275,3.7275,2
20130301|2012-10-09 13:30,9,3.728,3.728,3.728,3.728,2
20130301|2012-10-09 14:00,9,3.73,3.7315,3.7275,3.7275,5
20130301|2012-10-09 14:30,9,3.725,3.7275,3.724,3.724,6
20130301|2012-10-09 15:00,9,3.725,3.725,3.725,3.725,2
20130301|2012-10-09 15:30,9,3.7255,3.7255,3.7255,3.7255,1
20130301|2012-10-09 17:00,10,3.7305,3.7305,3.73,3.73,7
20130301|2012-10-09 18:00,10,3.725,3.725,3.725,3.725,1
20130301|2012-10-09 18:30,10,3.7205,3.7205,3.7205,3.7205,3
20130301|2012-10-09 19:00,10,3.721,3.721,3.721,3.721,1
20130301|2012-10-09 19:30,10,3.7255,3.7255,3.7255,3.7255,1
20130301|2012-10-09 20:00,10,3.7215,3.7235,3.7185,3.7235,25
20130301|2012-10-09 20:30,10,3.7225,3.725,3.7225,3.723,8
20130301|2012-10-09 21:00,10,3.722,3.722,3.712,3.712,3
20130301|2012-10-09 21:30,10,3.714,3.7145,3.7125,3.7135,7
20130301|2012-10-09 22:00,10,3.72,3.722,3.7175,3.719,13
20130301|2012-10-09 22:30,10,3.7225,3.7225,3.7225,3.7225,1
20130301|2012-10-09 23:30,10,3.718,3.718,3.716,3.716,47
20130301|2012-10-10 00:00,10,3.7195,3.7195,3.7175,3.7175,2
20130301|2012-10-10 00:30,10,3.7175,3.7175,3.7105,3.713,35
20130301|2012-10-10 01:00,10,3.715,3.715,3.7145,3.715,4
20130301|2012-10-10 01:30,10,3.7145,3.7145,3.712,3.712,8
20130301|2012-10-10 02:00,10,3.711,3.7145,3.71,3.7135,4
20130301|2012-10-10 02:30,10,3.713,3.713,3.71,3.71,4
20130301|2012-10-10 03:30,10,3.711,3.713,3.711,3.713,4
20130301|2012-10-10 04:00,10,3.7125,3.7125,3.7125,3.7125,1
20130301|2012-10-10 04:30,10,3.7105,3.7105,3.71,3.71,4
20130301|2012-10-10 05:00,10,3.702,3.705,3.702,3.705,2
20130301|2012-10-10 05:30,10,3.7045,3.7045,3.7045,3.7045,1
20130301|2012-10-10 06:00,10,3.7065,3.709,3.7065,3.709,4
20130301|2012-10-10 06:30,10,3.7125,3.722,3.7125,3.722,6
20130301|2012-10-10 07:00,10,3.725,3.7255,3.722,3.7225,13
20130301|2012-10-10 07:30,10,3.71,3.72,3.71,3.72,8
20130301|2012-10-10 08:00,10,3.7195,3.72,3.719,3.72,4
20130301|2012-10-10 08:30,10,3.721,3.725,3.7155,3.7215,60
20130301|2012-10-10 09:00,10,3.7215,3.733,3.7215,3.733,35
20130301|2012-10-10 09:30,10,3.733,3.7355,3.7295,3.73,35
20130301|2012-10-10 10:00,10,3.7325,3.7325,3.727,3.7275,46
20130301|2012-10-10 10:30,10,3.7255,3.7255,3.721,3.7255,36
20130301|2012-10-10 11:00,10,3.7265,3.7265,3.7225,3.724,14
20130301|2012-10-10 11:30,10,3.721,3.727,3.721,3.727,17
20130301|2012-10-10 12:00,10,3.724,3.729,3.724,3.7255,116
20130301|2012-10-10 12:30,10,3.7255,3.7265,3.725,3.7265,123
20130301|2012-10-10 13:00,10,3.7255,3.727,3.725,3.725,10
20130301|2012-10-10 13:30,10,3.7225,3.7225,3.7225,3.7225,5
20130301|2012-10-10 14:00,10,3.7225,3.7245,3.7225,3.724,3
20130301|2012-10-10 14:30,10,3.725,3.725,3.725,3.725,5
20130301|2012-10-10 15:00,10,3.7235,3.7235,3.7235,3.7235,1
20130301|2012-10-10 15:30,10,3.723,3.723,3.723,3.723,1
20130301|2012-10-10 17:00,11,3.7115,3.7115,3.7115,3.7115,2
20130301|2012-10-10 18:00,11,3.711,3.711,3.711,3.711,1
20130301|2012-10-10 18:30,11,3.713,3.713,3.7125,3.7125,2
20130301|2012-10-10 19:00,11,3.714,3.714,3.707,3.7075,21
20130301|2012-10-10 19:30,11,3.711,3.711,3.707,3.707,10
20130301|2012-10-10 20:00,11,3.705,3.707,3.702,3.702,57
20130301|2012-10-10 20:30,11,3.7015,3.705,3.699,3.705,41
20130301|2012-10-10 21:00,11,3.7085,3.7195,3.7085,3.718,37
20130301|2012-10-10 21:30,11,3.725,3.725,3.7215,3.7215,36
20130301|2012-10-10 22:00,11,3.722,3.737,3.722,3.734,30
20130301|2012-10-11 00:00,11,3.7315,3.7315,3.7315,3.7315,1
20130301|2012-10-11 00:30,11,3.731,3.731,3.728,3.729,16
20130301|2012-10-11 01:00,11,3.7245,3.7285,3.7245,3.7265,14
20130301|2012-10-11 01:30,11,3.723,3.7235,3.722,3.7225,25
20130301|2012-10-11 02:00,11,3.729,3.729,3.729,3.729,4
20130301|2012-10-11 02:30,11,3.738,3.745,3.738,3.745,10
20130301|2012-10-11 03:00,11,3.743,3.743,3.743,3.743,1
20130301|2012-10-11 03:30,11,3.7455,3.7455,3.74,3.74,4
20130301|2012-10-11 04:00,11,3.74,3.7435,3.74,3.743,4
20130301|2012-10-11 04:30,11,3.7435,3.7545,3.7435,3.7545,10
20130301|2012-10-11 05:00,11,3.7515,3.7515,3.7515,3.7515,1
20130301|2012-10-11 05:30,11,3.7525,3.7525,3.752,3.752,13
20130301|2012-10-11 06:00,11,3.7525,3.753,3.7525,3.7525,4
20130301|2012-10-11 06:30,11,3.75,3.75,3.7485,3.749,19
20130301|2012-10-11 07:00,11,3.75,3.766,3.75,3.765,78
20130301|2012-10-11 07:30,11,3.766,3.7665,3.763,3.7635,14
20130301|2012-10-11 08:00,11,3.76,3.7695,3.76,3.7685,47
20130301|2012-10-11 08:30,11,3.766,3.766,3.7545,3.7615,53
20130301|2012-10-11 09:00,11,3.7615,3.766,3.7615,3.763,51
20130301|2012-10-11 09:30,11,3.766,3.7855,3.766,3.7765,117
20130301|2012-10-11 10:00,11,3.7765,3.7775,3.77,3.771,58
20130301|2012-10-11 10:30,11,3.7685,3.7685,3.7565,3.7615,18
20130301|2012-10-11 11:00,11,3.758,3.762,3.758,3.76,126
20130301|2012-10-11 11:30,11,3.756,3.7595,3.756,3.7595,5
20130301|2012-10-11 12:00,11,3.759,3.7595,3.755,3.755,110
20130301|2012-10-11 12:30,11,3.7565,3.7565,3.7555,3.756,21
20130301|2012-10-11 13:00,11,3.7535,3.7535,3.7535,3.7535,1
20130301|2012-10-11 13:30,11,3.7545,3.7545,3.752,3.754,10
20130301|2012-10-11 14:00,11,3.754,3.756,3.754,3.756,8
20130301|2012-10-11 14:30,11,3.7565,3.7565,3.754,3.756,8
20130301|2012-10-11 15:00,11,3.7535,3.7535,3.7525,3.7525,6
20130301|2012-10-11 15:30,11,3.753,3.7575,3.753,3.756,9
20130301|2012-10-11 17:00,12,3.7535,3.7535,3.753,3.753,2
20130301|2012-10-11 19:30,12,3.755,3.755,3.752,3.752,8
20130301|2012-10-11 20:00,12,3.7515,3.759,3.7485,3.758,26
20130301|2012-10-11 20:30,12,3.762,3.764,3.7595,3.7605,18
20130301|2012-10-11 21:00,12,3.7595,3.7595,3.759,3.759,9
20130301|2012-10-11 22:00,12,3.753,3.754,3.7445,3.745,48
20130301|2012-10-11 22:30,12,3.749,3.749,3.749,3.749,1
20130301|2012-10-11 23:30,12,3.744,3.744,3.744,3.744,1
20130301|2012-10-12 00:00,12,3.7475,3.7475,3.7475,3.7475,5
20130301|2012-10-12 00:30,12,3.751,3.751,3.746,3.746,5
20130301|2012-10-12 01:00,12,3.7495,3.7495,3.742,3.742,59
20130301|2012-10-12 01:30,12,3.743,3.7485,3.742,3.7465,52
20130301|2012-10-12 02:00,12,3.743,3.743,3.742,3.742,3
20130301|2012-10-12 03:00,12,3.739,3.739,3.739,3.739,8
20130301|2012-10-12 03:30,12,3.739,3.74,3.739,3.7395,24
20130301|2012-10-12 04:00,12,3.7375,3.7375,3.73,3.73,3
20130301|2012-10-12 04:30,12,3.7315,3.732,3.73,3.731,23
20130301|2012-10-12 05:00,12,3.729,3.733,3.729,3.7325,88
20130301|2012-10-12 05:30,12,3.7325,3.7325,3.7295,3.7315,38
20130301|2012-10-12 06:00,12,3.7315,3.7315,3.727,3.727,15
20130301|2012-10-12 07:00,12,3.734,3.735,3.7245,3.725,14
20130301|2012-10-12 07:30,12,3.7245,3.7315,3.7245,3.7305,12
20130301|2012-10-12 08:00,12,3.7325,3.7325,3.7205,3.7205,9
20130301|2012-10-12 08:30,12,3.7225,3.732,3.7225,3.732,69
20130301|2012-10-12 09:00,12,3.734,3.736,3.7315,3.7315,9
20130301|2012-10-12 09:30,12,3.7275,3.732,3.7255,3.726,14
20130301|2012-10-12 10:00,12,3.7285,3.7285,3.7175,3.7175,29
20130301|2012-10-12 10:30,12,3.7125,3.7125,3.7075,3.7085,21
20130301|2012-10-12 11:00,12,3.7105,3.7135,3.7105,3.7135,8
20130301|2012-10-12 11:30,12,3.7165,3.7165,3.708,3.7105,11
20130301|2012-10-12 12:00,12,3.71,3.71,3.7095,3.71,12
20130301|2012-10-12 12:30,12,3.71,3.71,3.707,3.707,78
20130301|2012-10-12 13:00,12,3.703,3.705,3.703,3.7035,5
20130301|2012-10-12 13:30,12,3.704,3.7075,3.704,3.7075,11
20130301|2012-10-12 14:00,12,3.71,3.71,3.7035,3.7035,41
20130301|2012-10-12 14:30,12,3.703,3.703,3.7025,3.7025,2
20130301|2012-10-12 15:00,12,3.6995,3.6995,3.6995,3.6995,1
20130301|2012-10-14 17:00,15,3.698,3.698,3.6615,3.673,57
20130301|2012-10-14 17:30,15,3.655,3.655,3.654,3.654,2
20130301|2012-10-14 18:30,15,3.6655,3.6655,3.6655,3.6655,1
20130301|2012-10-14 19:00,15,3.6735,3.683,3.6735,3.683,2
20130301|2012-10-14 19:30,15,3.681,3.681,3.6795,3.68,36
20130301|2012-10-14 20:00,15,3.683,3.6985,3.682,3.6985,119
20130301|2012-10-14 20:30,15,3.699,3.699,3.694,3.694,35
20130301|2012-10-14 21:00,15,3.6895,3.6905,3.689,3.69,10
20130301|2012-10-14 21:30,15,3.689,3.6955,3.689,3.694,41
20130301|2012-10-14 22:00,15,3.6935,3.6945,3.689,3.6945,159
20130301|2012-10-14 22:30,15,3.6925,3.696,3.6925,3.696,5
20130301|2012-10-14 23:00,15,3.695,3.695,3.695,3.695,1
20130301|2012-10-14 23:30,15,3.691,3.691,3.691,3.691,1
20130301|2012-10-15 00:00,15,3.6895,3.6895,3.6895,3.6895,1
20130301|2012-10-15 00:30,15,3.692,3.692,3.692,3.692,2
20130301|2012-10-15 01:00,15,3.692,3.693,3.689,3.693,37
20130301|2012-10-15 01:30,15,3.693,3.693,3.69,3.6925,31
20130301|2012-10-15 02:00,15,3.703,3.703,3.703,3.703,2
20130301|2012-10-15 02:30,15,3.7,3.7,3.7,3.7,2
20130301|2012-10-15 03:00,15,3.6935,3.7,3.6935,3.7,3
20130301|2012-10-15 04:00,15,3.694,3.694,3.694,3.694,9
20130301|2012-10-15 04:30,15,3.7005,3.7005,3.696,3.696,6
20130301|2012-10-15 05:00,15,3.6985,3.6985,3.6985,3.6985,1
20130301|2012-10-15 05:30,15,3.698,3.698,3.698,3.698,2
20130301|2012-10-15 06:00,15,3.7,3.7045,3.7,3.7045,4
20130301|2012-10-15 06:30,15,3.703,3.7165,3.703,3.715,21
20130301|2012-10-15 07:00,15,3.7135,3.7135,3.707,3.707,16
20130301|2012-10-15 07:30,15,3.707,3.707,3.704,3.7055,17
20130301|2012-10-15 08:00,15,3.7035,3.7035,3.693,3.697,44
20130301|2012-10-15 08:30,15,3.6955,3.698,3.6745,3.676,63
20130301|2012-10-15 09:00,15,3.6805,3.6805,3.67,3.67,24
20130301|2012-10-15 09:30,15,3.6715,3.6755,3.6705,3.6745,19
20130301|2012-10-15 10:00,15,3.676,3.6805,3.6735,3.6805,41
20130301|2012-10-15 10:30,15,3.681,3.691,3.681,3.6865,41
20130301|2012-10-15 11:00,15,3.6905,3.6955,3.6895,3.6955,24
20130301|2012-10-15 11:30,15,3.7,3.71,3.7,3.708,44
20130301|2012-10-15 12:00,15,3.7085,3.7085,3.702,3.7025,130
20130301|2012-10-15 12:30,15,3.7015,3.704,3.7005,3.704,27
20130301|2012-10-15 13:00,15,3.705,3.706,3.705,3.706,5
20130301|2012-10-15 13:30,15,3.704,3.7045,3.704,3.7045,8
20130301|2012-10-15 14:00,15,3.705,3.708,3.705,3.708,3
20130301|2012-10-15 14:30,15,3.708,3.708,3.7075,3.7075,4
20130301|2012-10-15 15:00,15,3.709,3.709,3.7085,3.7085,4
20130301|2012-10-15 15:30,15,3.7075,3.7075,3.7025,3.7025,4
20130301|2012-10-15 16:00,15,3.701,3.701,3.701,3.701,3
20130301|2012-10-15 17:00,16,3.705,3.705,3.705,3.705,1
20130301|2012-10-15 17:30,16,3.7055,3.7055,3.7055,3.7055,1
20130301|2012-10-15 18:00,16,3.703,3.703,3.703,3.703,1
20130301|2012-10-15 18:30,16,3.71,3.71,3.71,3.71,11
20130301|2012-10-15 19:00,16,3.71,3.7155,3.71,3.714,9
20130301|2012-10-15 19:30,16,3.7085,3.7085,3.708,3.708,2
20130301|2012-10-15 20:00,16,3.705,3.713,3.705,3.713,15
20130301|2012-10-15 20:30,16,3.7105,3.7105,3.706,3.706,8
20130301|2012-10-15 21:00,16,3.7115,3.7115,3.7115,3.7115,1
20130301|2012-10-15 21:30,16,3.711,3.715,3.711,3.715,7
20130301|2012-10-15 22:00,16,3.7195,3.72,3.7195,3.72,4
20130301|2012-10-15 23:30,16,3.72,3.72,3.72,3.72,2
20130301|2012-10-16 00:30,16,3.722,3.722,3.722,3.722,5
20130301|2012-10-16 01:00,16,3.7245,3.725,3.7245,3.725,3
20130301|2012-10-16 01:30,16,3.719,3.7205,3.717,3.72,39
20130301|2012-10-16 02:00,16,3.7265,3.7265,3.7265,3.7265,20
20130301|2012-10-16 02:30,16,3.73,3.73,3.726,3.726,10
20130301|2012-10-16 03:00,16,3.7245,3.7245,3.7245,3.7245,2
20130301|2012-10-16 04:00,16,3.7145,3.7145,3.7145,3.7145,1
20130301|2012-10-16 04:30,16,3.7145,3.7175,3.7145,3.717,11
20130301|2012-10-16 06:30,16,3.7225,3.726,3.7225,3.726,8
20130301|2012-10-16 07:00,16,3.727,3.727,3.7255,3.7255,7
20130301|2012-10-16 07:30,16,3.719,3.719,3.7155,3.7155,14
20130301|2012-10-16 08:00,16,3.713,3.713,3.71,3.71,8
20130301|2012-10-16 08:30,16,3.7135,3.725,3.7135,3.7245,16
20130301|2012-10-16 09:00,16,3.724,3.725,3.71,3.71,65
20130301|2012-10-16 09:30,16,3.713,3.713,3.7035,3.706,21
20130301|2012-10-16 10:00,16,3.7085,3.709,3.7065,3.709,6
20130301|2012-10-16 10:30,16,3.708,3.708,3.695,3.704,13
20130301|2012-10-16 11:00,16,3.705,3.708,3.7,3.7,157
20130301|2012-10-16 11:30,16,3.7065,3.7075,3.7065,3.7075,4
20130301|2012-10-16 12:00,16,3.707,3.708,3.707,3.707,16
20130301|2012-10-16 12:30,16,3.712,3.713,3.7105,3.713,82
20130301|2012-10-16 13:00,16,3.712,3.713,3.712,3.713,8
20130301|2012-10-16 13:30,16,3.713,3.715,3.713,3.715,8
20130301|2012-10-16 14:00,16,3.7125,3.714,3.7125,3.714,4
20130301|2012-10-16 14:30,16,3.714,3.714,3.713,3.713,5
20130301|2012-10-16 15:00,16,3.717,3.717,3.716,3.716,5
20130301|2012-10-16 15:30,16,3.7155,3.7165,3.7155,3.7165,4
20130301|2012-10-16 16:00,16,3.717,3.718,3.7165,3.7165,12
20130301|2012-10-16 17:00,17,3.72,3.73,3.72,3.73,34
20130301|2012-10-16 18:30,17,3.7325,3.7325,3.731,3.731,6
20130301|2012-10-16 19:00,17,3.729,3.7305,3.7285,3.7305,13
20130301|2012-10-16 19:30,17,3.7265,3.7265,3.7265,3.7265,4
20130301|2012-10-16 20:00,17,3.728,3.731,3.7265,3.7285,55
20130301|2012-10-16 20:30,17,3.7295,3.7295,3.725,3.725,32
20130301|2012-10-16 21:00,17,3.7265,3.727,3.724,3.724,8
20130301|2012-10-16 21:30,17,3.7205,3.7205,3.7105,3.711,40
20130301|2012-10-16 22:00,17,3.71,3.7195,3.71,3.7195,13
20130301|2012-10-16 22:30,17,3.721,3.7215,3.718,3.718,7
20130301|2012-10-17 00:00,17,3.7165,3.7165,3.7165,3.7165,1
20130301|2012-10-17 00:30,17,3.718,3.72,3.7175,3.7175,18
20130301|2012-10-17 01:00,17,3.716,3.7195,3.716,3.7195,4
20130301|2012-10-17 01:30,17,3.719,3.719,3.717,3.7175,15
20130301|2012-10-17 02:00,17,3.716,3.716,3.716,3.716,1
20130301|2012-10-17 02:30,17,3.7225,3.7225,3.7215,3.7215,3
20130301|2012-10-17 03:00,17,3.719,3.719,3.71,3.71,6
20130301|2012-10-17 03:30,17,3.71,3.711,3.7025,3.7025,32
20130301|2012-10-17 04:00,17,3.701,3.701,3.6955,3.7,4
20130301|2012-10-17 04:30,17,3.6995,3.7005,3.6985,3.6995,6
20130301|2012-10-17 05:30,17,3.7095,3.711,3.7095,3.7105,4
20130301|2012-10-17 06:30,17,3.707,3.707,3.706,3.7065,5
20130301|2012-10-17 07:00,17,3.7025,3.7025,3.7025,3.7025,4
20130301|2012-10-17 07:30,17,3.7085,3.7125,3.7085,3.7125,3
20130301|2012-10-17 08:00,17,3.7075,3.7095,3.7075,3.7095,2
20130301|2012-10-17 08:30,17,3.709,3.7245,3.708,3.724,16
20130301|2012-10-17 09:00,17,3.7255,3.744,3.724,3.744,130
20130301|2012-10-17 09:30,17,3.746,3.7535,3.744,3.748,83
20130301|2012-10-17 10:00,17,3.7485,3.76,3.7415,3.76,133
20130301|2012-10-17 10:30,17,3.76,3.76,3.7505,3.7505,54
20130301|2012-10-17 11:00,17,3.7515,3.758,3.75,3.753,46
20130301|2012-10-17 11:30,17,3.753,3.7555,3.7515,3.753,70
20130301|2012-10-17 12:00,17,3.7535,3.7555,3.7515,3.7555,74
20130301|2012-10-17 12:30,17,3.756,3.758,3.7505,3.7505,279
20130301|2012-10-17 13:00,17,3.751,3.753,3.7495,3.7525,18
20130301|2012-10-17 13:30,17,3.753,3.753,3.7505,3.7505,20
20130301|2012-10-17 14:00,17,3.7515,3.7555,3.7515,3.7555,14
20130301|2012-10-17 14:30,17,3.754,3.754,3.752,3.7535,7
20130301|2012-10-17 15:00,17,3.753,3.753,3.751,3.7515,10
20130301|2012-10-17 15:30,17,3.751,3.7525,3.751,3.751,16
20130301|2012-10-17 17:00,18,3.75,3.75,3.7495,3.7495,2
20130301|2012-10-17 19:00,18,3.7475,3.753,3.7475,3.753,14
20130301|2012-10-17 19:30,18,3.7435,3.7435,3.7435,3.7435,1
20130301|2012-10-17 20:00,18,3.7445,3.761,3.742,3.7585,148
20130301|2012-10-17 20:30,18,3.76,3.765,3.76,3.7605,27
20130301|2012-10-17 21:00,18,3.7655,3.771,3.759,3.7595,93
20130301|2012-10-17 21:30,18,3.761,3.764,3.7585,3.764,28
20130301|2012-10-17 22:00,18,3.761,3.7635,3.759,3.759,16
20130301|2012-10-17 23:30,18,3.7605,3.7655,3.7595,3.7655,21
20130301|2012-10-18 00:00,18,3.7655,3.7655,3.7615,3.7625,23
20130301|2012-10-18 00:30,18,3.763,3.763,3.76,3.76,8
20130301|2012-10-18 01:00,18,3.7615,3.762,3.7615,3.762,9
20130301|2012-10-18 01:30,18,3.764,3.764,3.759,3.7595,21
20130301|2012-10-18 02:00,18,3.76,3.76,3.74,3.7425,60
20130301|2012-10-18 02:30,18,3.7435,3.749,3.7435,3.749,79
20130301|2012-10-18 03:00,18,3.742,3.7465,3.742,3.7465,19
20130301|2012-10-18 03:30,18,3.75,3.75,3.748,3.748,46
20130301|2012-10-18 04:00,18,3.752,3.7575,3.752,3.7575,27
20130301|2012-10-18 04:30,18,3.758,3.7645,3.7575,3.758,45
20130301|2012-10-18 05:00,18,3.7575,3.7615,3.7575,3.7615,10
20130301|2012-10-18 06:00,18,3.7515,3.752,3.7505,3.751,18
20130301|2012-10-18 06:30,18,3.752,3.7545,3.752,3.753,15
20130301|2012-10-18 07:00,18,3.753,3.7565,3.747,3.747,11
20130301|2012-10-18 07:30,18,3.747,3.7475,3.7445,3.7455,14
20130301|2012-10-18 08:00,18,3.743,3.743,3.727,3.7305,16
20130301|2012-10-18 08:30,18,3.737,3.7405,3.733,3.736,57
20130301|2012-10-18 09:00,18,3.7375,3.7475,3.7375,3.743,52
20130301|2012-10-18 09:30,18,3.7415,3.745,3.7415,3.742,21
20130301|2012-10-18 10:00,18,3.751,3.755,3.7465,3.75,46
20130301|2012-10-18 10:30,18,3.753,3.755,3.751,3.755,18
20130301|2012-10-18 11:00,18,3.756,3.7565,3.754,3.754,26
20130301|2012-10-18 11:30,18,3.7505,3.7515,3.749,3.75,56
20130301|2012-10-18 12:00,18,3.7515,3.7515,3.748,3.75,32
20130301|2012-10-18 12:30,18,3.7475,3.7475,3.745,3.7465,53
20130301|2012-10-18 13:00,18,3.747,3.749,3.7425,3.7425,7
20130301|2012-10-18 13:30,18,3.7385,3.7385,3.735,3.7355,10
20130301|2012-10-18 14:00,18,3.7375,3.7375,3.7355,3.7375,3
20130301|2012-10-18 14:30,18,3.74,3.7415,3.739,3.739,8
20130301|2012-10-18 15:30,18,3.7365,3.7405,3.7365,3.7405,8
20130301|2012-10-18 16:00,18,3.7395,3.74,3.7395,3.74,2
20130301|2012-10-18 17:00,19,3.7395,3.74,3.7395,3.74,4
20130301|2012-10-18 18:00,19,3.745,3.745,3.745,3.745,1
20130301|2012-10-18 18:30,19,3.742,3.742,3.742,3.742,1
20130301|2012-10-18 19:00,19,3.7435,3.7435,3.7435,3.7435,2
20130301|2012-10-18 19:30,19,3.754,3.755,3.754,3.755,3
20130301|2012-10-18 20:00,19,3.752,3.7525,3.748,3.7485,29
20130301|2012-10-18 20:30,19,3.751,3.751,3.751,3.751,1
20130301|2012-10-18 21:00,19,3.751,3.751,3.7495,3.7505,3
20130301|2012-10-18 21:30,19,3.7485,3.7485,3.737,3.737,50
20130301|2012-10-18 22:00,19,3.736,3.739,3.726,3.7265,58
20130301|2012-10-18 22:30,19,3.7255,3.731,3.7255,3.731,6
20130301|2012-10-18 23:00,19,3.73,3.73,3.73,3.73,1
20130301|2012-10-18 23:30,19,3.7295,3.7295,3.7205,3.7205,192
20130301|2012-10-19 00:00,19,3.721,3.722,3.7195,3.7215,194
20130301|2012-10-19 00:30,19,3.721,3.722,3.7195,3.72,45
20130301|2012-10-19 01:00,19,3.7225,3.7225,3.716,3.716,18
20130301|2012-10-19 01:30,19,3.717,3.7215,3.7135,3.7165,45
20130301|2012-10-19 02:00,19,3.7185,3.723,3.7175,3.723,5
20130301|2012-10-19 02:30,19,3.7235,3.7235,3.7235,3.7235,6
20130301|2012-10-19 03:00,19,3.715,3.7155,3.7075,3.7085,52
20130301|2012-10-19 03:30,19,3.706,3.71,3.706,3.708,56
20130301|2012-10-19 04:00,19,3.7075,3.7075,3.703,3.703,4
20130301|2012-10-19 04:30,19,3.705,3.709,3.704,3.705,21
20130301|2012-10-19 05:00,19,3.7035,3.704,3.697,3.6985,43
20130301|2012-10-19 05:30,19,3.7,3.704,3.698,3.7005,300
20130301|2012-10-19 06:00,19,3.7005,3.7055,3.7005,3.7055,18
20130301|2012-10-19 06:30,19,3.7075,3.711,3.7075,3.71,36
20130301|2012-10-19 07:00,19,3.6995,3.6995,3.692,3.6925,27
20130301|2012-10-19 07:30,19,3.6995,3.6995,3.697,3.697,21
20130301|2012-10-19 08:00,19,3.7005,3.7015,3.7005,3.701,4
20130301|2012-10-19 08:30,19,3.6945,3.6945,3.6895,3.6935,106
20130301|2012-10-19 09:00,19,3.697,3.697,3.685,3.6855,54
20130301|2012-10-19 09:30,19,3.682,3.689,3.6795,3.689,397
20130301|2012-10-19 10:00,19,3.686,3.686,3.6685,3.6725,172
20130301|2012-10-19 10:30,19,3.672,3.672,3.6575,3.6575,483
20130301|2012-10-19 11:00,19,3.6545,3.6575,3.64,3.6495,74
20130301|2012-10-19 11:30,19,3.6565,3.6565,3.6455,3.6455,12
20130301|2012-10-19 12:00,19,3.644,3.646,3.644,3.646,14
20130301|2012-10-19 12:30,19,3.649,3.649,3.643,3.644,13
20130301|2012-10-19 13:00,19,3.644,3.645,3.642,3.642,5
20130301|2012-10-19 13:30,19,3.645,3.645,3.644,3.644,3
20130301|2012-10-19 14:00,19,3.6415,3.6415,3.6415,3.6415,1
20130301|2012-10-19 14:30,19,3.636,3.6465,3.636,3.6455,22
20130301|2012-10-19 15:00,19,3.6405,3.6405,3.639,3.6395,35
20130301|2012-10-19 15:30,19,3.6355,3.638,3.6355,3.638,4
20130301|2012-10-21 17:00,22,3.63,3.6345,3.628,3.6345,4
20130301|2012-10-21 17:30,22,3.621,3.628,3.621,3.628,5
20130301|2012-10-21 18:00,22,3.6315,3.6315,3.6315,3.6315,3
20130301|2012-10-21 18:30,22,3.6285,3.6285,3.6285,3.6285,2
20130301|2012-10-21 19:00,22,3.64,3.644,3.64,3.644,3
20130301|2012-10-21 19:30,22,3.6455,3.654,3.6455,3.647,13
20130301|2012-10-21 20:00,22,3.649,3.654,3.641,3.643,123
20130301|2012-10-21 20:30,22,3.6485,3.651,3.648,3.6495,25
20130301|2012-10-21 21:00,22,3.6495,3.6495,3.649,3.649,3
20130301|2012-10-21 21:30,22,3.6495,3.658,3.6495,3.6545,25
20130301|2012-10-21 22:00,22,3.6545,3.655,3.6525,3.6535,24
20130301|2012-10-21 22:30,22,3.653,3.653,3.653,3.653,10
20130301|2012-10-21 23:30,22,3.656,3.656,3.656,3.656,1
20130301|2012-10-22 00:00,22,3.655,3.655,3.655,3.655,1
20130301|2012-10-22 00:30,22,3.658,3.6605,3.6555,3.6555,35
20130301|2012-10-22 01:00,22,3.6585,3.6595,3.654,3.654,189
20130301|2012-10-22 01:30,22,3.654,3.6565,3.654,3.656,35
20130301|2012-10-22 02:00,22,3.65,3.65,3.6475,3.648,4
20130301|2012-10-22 02:30,22,3.6405,3.6425,3.6405,3.6425,3
20130301|2012-10-22 03:00,22,3.6385,3.642,3.6365,3.642,12
20130301|2012-10-22 03:30,22,3.641,3.6485,3.641,3.6485,9
20130301|2012-10-22 04:00,22,3.654,3.654,3.653,3.653,4
20130301|2012-10-22 04:30,22,3.6475,3.6475,3.6475,3.6475,3
20130301|2012-10-22 05:30,22,3.6475,3.6485,3.6475,3.6485,2
20130301|2012-10-22 06:00,22,3.6505,3.6505,3.6505,3.6505,1
20130301|2012-10-22 06:30,22,3.647,3.649,3.643,3.6445,21
20130301|2012-10-22 07:00,22,3.6475,3.65,3.6465,3.649,14
20130301|2012-10-22 07:30,22,3.643,3.643,3.638,3.6415,58
20130301|2012-10-22 08:00,22,3.6395,3.6395,3.6295,3.634,43
20130301|2012-10-22 08:30,22,3.637,3.6405,3.63,3.64,41
20130301|2012-10-22 09:00,22,3.6435,3.6435,3.63,3.635,10
20130301|2012-10-22 09:30,22,3.636,3.636,3.6275,3.6295,40
20130301|2012-10-22 10:00,22,3.629,3.629,3.6185,3.6185,79
20130301|2012-10-22 10:30,22,3.6195,3.629,3.6195,3.6265,23
20130301|2012-10-22 11:00,22,3.63,3.6315,3.6295,3.6295,45
20130301|2012-10-22 11:30,22,3.629,3.63,3.629,3.63,12
20130301|2012-10-22 12:00,22,3.6305,3.633,3.6235,3.626,26
20130301|2012-10-22 12:30,22,3.6215,3.6215,3.6205,3.6205,18
20130301|2012-10-22 13:00,22,3.6225,3.624,3.621,3.621,12
20130301|2012-10-22 13:30,22,3.6195,3.62,3.6195,3.62,5
20130301|2012-10-22 14:00,22,3.625,3.625,3.625,3.625,1
20130301|2012-10-22 14:30,22,3.626,3.63,3.6245,3.63,9
20130301|2012-10-22 15:00,22,3.629,3.629,3.627,3.6285,5
20130301|2012-10-22 17:00,23,3.63,3.6335,3.63,3.6335,7
20130301|2012-10-22 17:30,23,3.6355,3.6355,3.6355,3.6355,2
20130301|2012-10-22 18:00,23,3.6395,3.64,3.6395,3.64,2
20130301|2012-10-22 18:30,23,3.6385,3.639,3.638,3.638,8
20130301|2012-10-22 19:00,23,3.6355,3.6365,3.6355,3.6365,2
20130301|2012-10-22 19:30,23,3.637,3.6425,3.636,3.6425,19
20130301|2012-10-22 20:00,23,3.644,3.649,3.635,3.6395,93
20130301|2012-10-22 20:30,23,3.641,3.6425,3.6395,3.6395,17
20130301|2012-10-22 21:00,23,3.64,3.64,3.636,3.636,8
20130301|2012-10-22 21:30,23,3.638,3.6415,3.638,3.641,42
20130301|2012-10-22 22:00,23,3.639,3.639,3.6295,3.632,29
20130301|2012-10-22 22:30,23,3.6295,3.6295,3.629,3.629,2
20130301|2012-10-22 23:00,23,3.6255,3.6255,3.6255,3.6255,1
20130301|2012-10-22 23:30,23,3.6235,3.6235,3.6235,3.6235,1
20130301|2012-10-23 00:00,23,3.6235,3.6235,3.6235,3.6235,1
20130301|2012-10-23 00:30,23,3.626,3.628,3.625,3.6265,66
20130301|2012-10-23 01:00,23,3.627,3.627,3.616,3.6185,100
20130301|2012-10-23 01:30,23,3.6175,3.6175,3.6095,3.61,105
20130301|2012-10-23 02:00,23,3.608,3.608,3.594,3.594,74
20130301|2012-10-23 02:30,23,3.59,3.5925,3.582,3.5925,17
20130301|2012-10-23 03:00,23,3.594,3.5995,3.594,3.5985,25
20130301|2012-10-23 03:30,23,3.6005,3.6005,3.6,3.6,2
20130301|2012-10-23 04:00,23,3.595,3.595,3.591,3.5915,45
20130301|2012-10-23 04:30,23,3.592,3.5935,3.59,3.5925,61
20130301|2012-10-23 05:00,23,3.59,3.5905,3.59,3.5905,3
20130301|2012-10-23 05:30,23,3.5875,3.588,3.582,3.586,10
20130301|2012-10-23 06:00,23,3.589,3.589,3.58,3.5835,25
20130301|2012-10-23 06:30,23,3.582,3.5875,3.5815,3.5825,21
20130301|2012-10-23 07:00,23,3.58,3.584,3.5745,3.5825,23
20130301|2012-10-23 07:30,23,3.583,3.583,3.57,3.5715,65
20130301|2012-10-23 08:00,23,3.574,3.5785,3.573,3.575,31
20130301|2012-10-23 08:30,23,3.574,3.5745,3.566,3.5695,23
20130301|2012-10-23 09:00,23,3.5715,3.574,3.563,3.5645,67
20130301|2012-10-23 09:30,23,3.5625,3.566,3.558,3.565,61
20130301|2012-10-23 10:00,23,3.5645,3.571,3.5635,3.571,21
20130301|2012-10-23 10:30,23,3.569,3.574,3.567,3.5735,158
20130301|2012-10-23 11:00,23,3.574,3.578,3.572,3.5775,85
20130301|2012-10-23 11:30,23,3.58,3.58,3.5785,3.58,32
20130301|2012-10-23 12:00,23,3.5795,3.58,3.577,3.579,40
20130301|2012-10-23 12:30,23,3.5785,3.5785,3.577,3.5775,6
20130301|2012-10-23 13:00,23,3.5775,3.579,3.5775,3.578,5
20130301|2012-10-23 13:30,23,3.578,3.578,3.578,3.578,1
20130301|2012-10-23 14:00,23,3.581,3.5825,3.581,3.5825,21
20130301|2012-10-23 14:30,23,3.5765,3.5805,3.5765,3.5805,3
20130301|2012-10-23 15:00,23,3.5805,3.5805,3.577,3.577,4
20130301|2012-10-23 15:30,23,3.58,3.58,3.58,3.58,1
20130301|2012-10-23 16:00,23,3.5795,3.5795,3.5795,3.5795,2
20130301|2012-10-23 17:00,24,3.5785,3.5825,3.5785,3.5805,8
20130301|2012-10-23 17:30,24,3.585,3.585,3.5825,3.5825,7
20130301|2012-10-23 18:00,24,3.585,3.585,3.585,3.585,2
20130301|2012-10-23 18:30,24,3.585,3.587,3.5845,3.587,15
20130301|2012-10-23 19:00,24,3.586,3.586,3.584,3.584,2
20130301|2012-10-23 19:30,24,3.584,3.59,3.5805,3.59,32
20130301|2012-10-23 20:00,24,3.5895,3.598,3.5895,3.591,234
20130301|2012-10-23 20:30,24,3.591,3.603,3.5885,3.6005,136
20130301|2012-10-23 21:00,24,3.5995,3.5995,3.597,3.597,8
20130301|2012-10-23 21:30,24,3.593,3.594,3.589,3.594,34
20130301|2012-10-23 22:00,24,3.5945,3.5985,3.5935,3.5955,69
20130301|2012-10-24 00:00,24,3.5915,3.5915,3.5915,3.5915,1
20130301|2012-10-24 00:30,24,3.5905,3.5935,3.588,3.5915,36
20130301|2012-10-24 01:00,24,3.585,3.5925,3.585,3.5925,22
20130301|2012-10-24 01:30,24,3.594,3.6065,3.594,3.605,92
20130301|2012-10-24 02:00,24,3.6005,3.605,3.6005,3.6005,39
20130301|2012-10-24 02:30,24,3.598,3.5985,3.593,3.593,41
20130301|2012-10-24 03:00,24,3.589,3.589,3.5835,3.5885,10
20130301|2012-10-24 03:30,24,3.586,3.59,3.586,3.59,2
20130301|2012-10-24 04:30,24,3.5875,3.5875,3.5875,3.5875,1
20130301|2012-10-24 05:30,24,3.581,3.581,3.581,3.581,3
20130301|2012-10-24 06:00,24,3.581,3.581,3.581,3.581,1
20130301|2012-10-24 06:30,24,3.5805,3.581,3.5785,3.581,8
20130301|2012-10-24 07:00,24,3.5845,3.5865,3.5825,3.5855,8
20130301|2012-10-24 07:30,24,3.576,3.577,3.5755,3.576,45
20130301|2012-10-24 08:00,24,3.5765,3.5805,3.576,3.5805,21
20130301|2012-10-24 08:30,24,3.5805,3.583,3.567,3.5715,15
20130301|2012-10-24 09:00,24,3.571,3.571,3.563,3.563,21
20130301|2012-10-24 09:30,24,3.56,3.57,3.557,3.565,51
20130301|2012-10-24 10:00,24,3.571,3.576,3.571,3.574,24
20130301|2012-10-24 10:30,24,3.5695,3.5695,3.561,3.5635,23
20130301|2012-10-24 11:00,24,3.5655,3.5715,3.5635,3.5715,64
20130301|2012-10-24 11:30,24,3.5715,3.5775,3.5705,3.5765,36
20130301|2012-10-24 12:00,24,3.576,3.58,3.5755,3.58,53
20130301|2012-10-24 12:30,24,3.58,3.583,3.58,3.583,7
20130301|2012-10-24 13:00,24,3.581,3.586,3.5795,3.586,15
20130301|2012-10-24 13:30,24,3.582,3.582,3.582,3.582,1
20130301|2012-10-24 14:00,24,3.5785,3.5785,3.5765,3.578,57
20130301|2012-10-24 14:30,24,3.579,3.579,3.579,3.579,1
20130301|2012-10-24 15:00,24,3.582,3.582,3.582,3.582,1
20130301|2012-10-24 15:30,24,3.5825,3.5825,3.5825,3.5825,2
20130301|2012-10-24 17:00,25,3.5835,3.5835,3.582,3.582,10
20130301|2012-10-24 17:30,25,3.5835,3.5835,3.5835,3.5835,2
20130301|2012-10-24 18:00,25,3.584,3.584,3.584,3.584,6
20130301|2012-10-24 19:00,25,3.5885,3.591,3.5885,3.591,46
20130301|2012-10-24 19:30,25,3.5915,3.593,3.5915,3.593,6
20130301|2012-10-24 20:00,25,3.595,3.5995,3.593,3.5975,332
20130301|2012-10-24 20:30,25,3.5935,3.5935,3.5915,3.5925,11
20130301|2012-10-24 21:00,25,3.5895,3.594,3.5895,3.594,11
20130301|2012-10-24 21:30,25,3.5935,3.594,3.586,3.588,20
20130301|2012-10-24 22:00,25,3.589,3.589,3.582,3.5825,21
20130301|2012-10-24 22:30,25,3.581,3.581,3.5805,3.5805,3
20130301|2012-10-24 23:00,25,3.583,3.583,3.583,3.583,2
20130301|2012-10-24 23:30,25,3.583,3.585,3.583,3.585,7
20130301|2012-10-25 00:30,25,3.5845,3.589,3.5845,3.588,63
20130301|2012-10-25 01:00,25,3.593,3.596,3.591,3.5925,37
20130301|2012-10-25 01:30,25,3.591,3.591,3.5875,3.5875,8
20130301|2012-10-25 02:00,25,3.585,3.589,3.585,3.589,7
20130301|2012-10-25 02:30,25,3.5865,3.591,3.585,3.591,7
20130301|2012-10-25 03:00,25,3.584,3.588,3.584,3.588,8
20130301|2012-10-25 04:00,25,3.588,3.588,3.5825,3.5825,6
20130301|2012-10-25 04:30,25,3.586,3.586,3.584,3.584,4
20130301|2012-10-25 05:00,25,3.584,3.584,3.57,3.572,18
20130301|2012-10-25 05:30,25,3.575,3.575,3.5715,3.5715,5
20130301|2012-10-25 06:00,25,3.571,3.5755,3.571,3.5755,10
20130301|2012-10-25 06:30,25,3.5775,3.581,3.575,3.578,33
20130301|2012-10-25 07:00,25,3.58,3.5855,3.579,3.5855,34
20130301|2012-10-25 07:30,25,3.58,3.58,3.58,3.58,7
20130301|2012-10-25 08:00,25,3.582,3.585,3.5785,3.585,9
20130301|2012-10-25 08:30,25,3.588,3.588,3.5835,3.5855,48
20130301|2012-10-25 09:00,25,3.584,3.5855,3.58,3.581,24
20130301|2012-10-25 09:30,25,3.5795,3.5795,3.5685,3.57,51
20130301|2012-10-25 10:00,25,3.5715,3.5715,3.5635,3.5635,27
20130301|2012-10-25 10:30,25,3.5625,3.5625,3.5475,3.5625,77
20130301|2012-10-25 11:00,25,3.56,3.5645,3.56,3.5645,27
20130301|2012-10-25 11:30,25,3.5675,3.5695,3.56,3.5605,41
20130301|2012-10-25 12:00,25,3.56,3.563,3.5595,3.5625,51
20130301|2012-10-25 12:30,25,3.563,3.565,3.5625,3.5635,118
20130301|2012-10-25 13:00,25,3.5645,3.565,3.563,3.5645,7
20130301|2012-10-25 13:30,25,3.567,3.567,3.5645,3.5645,12
20130301|2012-10-25 14:00,25,3.5645,3.5675,3.5645,3.5675,16
20130301|2012-10-25 14:30,25,3.568,3.57,3.5665,3.57,8
20130301|2012-10-25 15:00,25,3.5665,3.5665,3.5655,3.5655,4
20130301|2012-10-25 15:30,25,3.5645,3.5645,3.5645,3.5645,5
20130301|2012-10-25 16:00,25,3.566,3.566,3.5655,3.5655,3
20130301|2012-10-25 17:00,26,3.57,3.574,3.57,3.574,4
20130301|2012-10-25 17:30,26,3.5725,3.573,3.5725,3.573,2
20130301|2012-10-25 18:00,26,3.57,3.57,3.5695,3.5695,3
20130301|2012-10-25 18:30,26,3.571,3.571,3.571,3.571,2
20130301|2012-10-25 19:00,26,3.571,3.571,3.567,3.567,9
20130301|2012-10-25 19:30,26,3.5605,3.5685,3.5605,3.5675,20
20130301|2012-10-25 20:00,26,3.5695,3.5725,3.5615,3.5725,101
20130301|2012-10-25 20:30,26,3.573,3.573,3.5695,3.5695,10
20130301|2012-10-25 21:00,26,3.576,3.576,3.5735,3.575,4
20130301|2012-10-25 21:30,26,3.572,3.5775,3.5705,3.576,36
20130301|2012-10-25 22:00,26,3.5745,3.5765,3.5675,3.569,37
20130301|2012-10-25 22:30,26,3.5665,3.5665,3.563,3.563,2
20130301|2012-10-25 23:00,26,3.555,3.5555,3.555,3.555,21
20130301|2012-10-25 23:30,26,3.5565,3.5565,3.5565,3.5565,1
20130301|2012-10-26 00:00,26,3.5545,3.557,3.551,3.557,88
20130301|2012-10-26 00:30,26,3.557,3.5585,3.552,3.552,55
20130301|2012-10-26 01:00,26,3.55,3.551,3.548,3.5495,35
20130301|2012-10-26 01:30,26,3.552,3.5525,3.546,3.546,91
20130301|2012-10-26 02:00,26,3.546,3.546,3.535,3.535,109
20130301|2012-10-26 02:30,26,3.5385,3.5415,3.5385,3.541,30
20130301|2012-10-26 03:30,26,3.5395,3.54,3.537,3.538,5
20130301|2012-10-26 04:00,26,3.544,3.544,3.543,3.543,2
20130301|2012-10-26 04:30,26,3.542,3.542,3.5415,3.5415,4
20130301|2012-10-26 05:00,26,3.5375,3.5375,3.534,3.534,2
20130301|2012-10-26 05:30,26,3.533,3.54,3.533,3.54,41
20130301|2012-10-26 06:00,26,3.54,3.54,3.54,3.54,10
20130301|2012-10-26 06:30,26,3.536,3.54,3.536,3.5395,63
20130301|2012-10-26 07:00,26,3.5415,3.5465,3.5415,3.5465,134
20130301|2012-10-26 07:30,26,3.549,3.5745,3.549,3.572,77
20130301|2012-10-26 08:00,26,3.5745,3.5745,3.568,3.5725,30
20130301|2012-10-26 08:30,26,3.569,3.5735,3.5685,3.569,18
20130301|2012-10-26 09:00,26,3.561,3.5695,3.561,3.5665,12
20130301|2012-10-26 09:30,26,3.564,3.5655,3.5595,3.5595,20
20130301|2012-10-26 10:00,26,3.559,3.5615,3.5565,3.557,32
20130301|2012-10-26 10:30,26,3.558,3.5615,3.555,3.5615,39
20130301|2012-10-26 11:00,26,3.56,3.5615,3.5575,3.559,18
20130301|2012-10-26 11:30,26,3.5595,3.561,3.559,3.56,37
20130301|2012-10-26 12:00,26,3.559,3.56,3.5575,3.5585,51
20130301|2012-10-26 12:30,26,3.5605,3.5655,3.5605,3.5625,16
20130301|2012-10-26 13:00,26,3.5655,3.5655,3.5635,3.5635,2
20130301|2012-10-26 13:30,26,3.566,3.57,3.566,3.57,5
20130301|2012-10-26 14:00,26,3.5665,3.57,3.5665,3.5675,5
20130301|2012-10-26 14:30,26,3.5675,3.5675,3.5645,3.5645,17
20130301|2012-10-26 15:00,26,3.5645,3.568,3.5645,3.568,6
20130301|2012-10-26 15:30,26,3.569,3.569,3.566,3.566,13
20130301|2012-10-26 16:00,26,3.5665,3.5665,3.5665,3.5665,2
20130301|2012-10-28 17:00,29,3.5665,3.5665,3.5665,3.5665,1
20130301|2012-10-28 17:30,29,3.5625,3.5625,3.561,3.561,17
20130301|2012-10-28 19:00,29,3.5605,3.5685,3.5605,3.5685,10
20130301|2012-10-28 19:30,29,3.561,3.564,3.56,3.56,7
20130301|2012-10-28 20:00,29,3.563,3.5675,3.5595,3.56,51
20130301|2012-10-28 20:30,29,3.558,3.566,3.5575,3.566,25
20130301|2012-10-28 21:00,29,3.5645,3.57,3.5645,3.568,24
20130301|2012-10-28 21:30,29,3.568,3.5715,3.566,3.569,32
20130301|2012-10-28 22:00,29,3.5695,3.5695,3.56,3.563,31
20130301|2012-10-28 22:30,29,3.5645,3.5645,3.5645,3.5645,2
20130301|2012-10-29 00:00,29,3.5665,3.5665,3.5605,3.5605,8
20130301|2012-10-29 00:30,29,3.5605,3.5605,3.555,3.558,28
20130301|2012-10-29 01:00,29,3.557,3.559,3.5515,3.5515,20
20130301|2012-10-29 01:30,29,3.551,3.554,3.551,3.554,15
20130301|2012-10-29 02:00,29,3.55,3.55,3.54,3.54,8
20130301|2012-10-29 02:30,29,3.538,3.5385,3.538,3.5385,5
20130301|2012-10-29 03:00,29,3.5355,3.5355,3.5295,3.5325,11
20130301|2012-10-29 03:30,29,3.533,3.5355,3.533,3.5355,17
20130301|2012-10-29 04:00,29,3.53,3.53,3.5295,3.5295,3
20130301|2012-10-29 04:30,29,3.5295,3.5295,3.5175,3.519,45
20130301|2012-10-29 05:00,29,3.517,3.5205,3.517,3.52,4
20130301|2012-10-29 05:30,29,3.52,3.52,3.519,3.52,3
20130301|2012-10-29 06:00,29,3.5155,3.5155,3.5155,3.5155,1
20130301|2012-10-29 06:30,29,3.512,3.5155,3.51,3.51,22
20130301|2012-10-29 07:00,29,3.51,3.51,3.505,3.51,22
20130301|2012-10-29 07:30,29,3.5105,3.516,3.507,3.516,29
20130301|2012-10-29 08:00,29,3.5165,3.524,3.5165,3.522,29
20130301|2012-10-29 08:30,29,3.52,3.525,3.52,3.525,9
20130301|2012-10-29 09:00,29,3.5245,3.5255,3.5145,3.517,40
20130301|2012-10-29 09:30,29,3.519,3.519,3.508,3.508,19
20130301|2012-10-29 10:00,29,3.509,3.5125,3.5075,3.508,19
20130301|2012-10-29 10:30,29,3.5055,3.507,3.492,3.4945,188
20130301|2012-10-29 11:00,29,3.4935,3.499,3.493,3.4965,83
20130301|2012-10-29 11:30,29,3.4955,3.5055,3.4955,3.505,106
20130301|2012-10-29 12:00,29,3.504,3.515,3.504,3.5125,27
20130301|2012-10-29 12:30,29,3.512,3.512,3.5095,3.512,44
20130301|2012-10-29 13:00,29,3.514,3.515,3.514,3.5145,24
20130301|2012-10-29 13:30,29,3.5135,3.5165,3.5135,3.5165,13
20130301|2012-10-29 14:00,29,3.5145,3.5145,3.5145,3.5145,1
20130301|2012-10-29 14:30,29,3.5185,3.5185,3.5185,3.5185,1
20130301|2012-10-29 15:00,29,3.516,3.516,3.515,3.515,7
20130301|2012-10-29 17:00,30,3.518,3.518,3.5135,3.514,6
20130301|2012-10-29 17:30,30,3.5075,3.5085,3.5075,3.5085,3
20130301|2012-10-29 18:00,30,3.5105,3.5105,3.5105,3.5105,1
20130301|2012-10-29 18:30,30,3.5025,3.508,3.5025,3.508,10
20130301|2012-10-29 19:00,30,3.5115,3.5115,3.5095,3.5095,2
20130301|2012-10-29 19:30,30,3.519,3.519,3.519,3.519,1
20130301|2012-10-29 20:00,30,3.52,3.5265,3.519,3.523,37
20130301|2012-10-29 20:30,30,3.523,3.5235,3.519,3.519,18
20130301|2012-10-29 21:00,30,3.5175,3.5205,3.517,3.5205,13
20130301|2012-10-29 21:30,30,3.5205,3.53,3.5205,3.5215,49
20130301|2012-10-29 22:00,30,3.5225,3.5245,3.522,3.5235,27
20130301|2012-10-29 22:30,30,3.515,3.516,3.515,3.516,41
20130301|2012-10-29 23:30,30,3.5155,3.5155,3.514,3.515,5
20130301|2012-10-30 00:00,30,3.517,3.5175,3.517,3.517,23
20130301|2012-10-30 00:30,30,3.5185,3.5185,3.5165,3.5165,96
20130301|2012-10-30 01:00,30,3.5155,3.518,3.5155,3.518,18
20130301|2012-10-30 01:30,30,3.5235,3.5235,3.518,3.52,31
20130301|2012-10-30 02:00,30,3.5225,3.529,3.5185,3.522,34
20130301|2012-10-30 02:30,30,3.5155,3.5155,3.5115,3.5135,49
20130301|2012-10-30 04:00,30,3.5245,3.5245,3.5245,3.5245,2
20130301|2012-10-30 04:30,30,3.525,3.525,3.5245,3.525,12
20130301|2012-10-30 05:00,30,3.5295,3.5295,3.527,3.527,13
20130301|2012-10-30 05:30,30,3.53,3.54,3.53,3.5355,48
20130301|2012-10-30 06:00,30,3.5365,3.5395,3.5365,3.539,7
20130301|2012-10-30 06:30,30,3.535,3.536,3.533,3.533,26
20130301|2012-10-30 07:00,30,3.53,3.53,3.5245,3.5245,121
20130301|2012-10-30 07:30,30,3.523,3.53,3.523,3.5245,15
20130301|2012-10-30 08:00,30,3.523,3.523,3.5175,3.518,14
20130301|2012-10-30 08:30,30,3.519,3.519,3.5155,3.5165,13
20130301|2012-10-30 09:00,30,3.5215,3.525,3.519,3.5195,11
20130301|2012-10-30 09:30,30,3.5175,3.5185,3.5175,3.5185,8
20130301|2012-10-30 10:00,30,3.518,3.526,3.518,3.524,33
20130301|2012-10-30 10:30,30,3.523,3.523,3.519,3.519,9
20130301|2012-10-30 11:00,30,3.52,3.5235,3.518,3.5235,16
20130301|2012-10-30 11:30,30,3.523,3.5235,3.5145,3.518,18
20130301|2012-10-30 12:00,30,3.517,3.518,3.5155,3.517,24
20130301|2012-10-30 12:30,30,3.5185,3.519,3.5185,3.5185,11
20130301|2012-10-30 13:00,30,3.5185,3.521,3.5185,3.521,4
20130301|2012-10-30 13:30,30,3.52,3.52,3.5195,3.52,7
20130301|2012-10-30 14:00,30,3.521,3.521,3.5195,3.5195,4
20130301|2012-10-30 14:30,30,3.5185,3.52,3.5185,3.5185,8
20130301|2012-10-30 15:00,30,3.52,3.52,3.518,3.5185,4
20130301|2012-10-30 15:30,30,3.5185,3.5185,3.518,3.518,5
20130301|2012-10-30 16:00,30,3.52,3.52,3.52,3.52,3
20130301|2012-10-30 17:30,31,3.523,3.523,3.523,3.523,1
20130301|2012-10-30 18:00,31,3.5245,3.5245,3.5225,3.5225,7
20130301|2012-10-30 20:00,31,3.526,3.532,3.526,3.532,5
20130301|2012-10-30 20:30,31,3.534,3.535,3.532,3.535,20
20130301|2012-10-30 21:00,31,3.534,3.535,3.534,3.535,46
20130301|2012-10-30 21:30,31,3.5355,3.5455,3.5355,3.5455,71
20130301|2012-10-30 22:00,31,3.545,3.5475,3.5425,3.5425,31
20130301|2012-10-30 22:30,31,3.5445,3.5445,3.543,3.543,18
20130301|2012-10-30 23:00,31,3.543,3.543,3.543,3.543,1
20130301|2012-10-30 23:30,31,3.5405,3.542,3.54,3.542,7
20130301|2012-10-31 00:00,31,3.5435,3.5435,3.5435,3.5435,1
20130301|2012-10-31 00:30,31,3.5425,3.5465,3.541,3.541,54
20130301|2012-10-31 01:00,31,3.5405,3.541,3.538,3.541,32
20130301|2012-10-31 01:30,31,3.5455,3.546,3.545,3.546,10
20130301|2012-10-31 02:00,31,3.5455,3.552,3.5455,3.552,10
20130301|2012-10-31 02:30,31,3.555,3.558,3.5525,3.556,18
20130301|2012-10-31 03:00,31,3.558,3.564,3.557,3.564,48
20130301|2012-10-31 03:30,31,3.558,3.558,3.554,3.554,2
20130301|2012-10-31 04:00,31,3.554,3.555,3.554,3.555,4
20130301|2012-10-31 04:30,31,3.556,3.56,3.556,3.5575,10
20130301|2012-10-31 05:00,31,3.5575,3.559,3.552,3.552,44
20130301|2012-10-31 05:30,31,3.5525,3.557,3.5495,3.554,34
20130301|2012-10-31 06:00,31,3.5555,3.557,3.5535,3.557,10
20130301|2012-10-31 07:00,31,3.553,3.56,3.5515,3.558,33
20130301|2012-10-31 07:30,31,3.559,3.569,3.5575,3.5585,64
20130301|2012-10-31 08:00,31,3.558,3.558,3.5465,3.5465,51
20130301|2012-10-31 08:30,31,3.548,3.551,3.545,3.545,65
20130301|2012-10-31 09:00,31,3.545,3.5465,3.54,3.546,88
20130301|2012-10-31 09:30,31,3.5455,3.5455,3.5315,3.5365,67
20130301|2012-10-31 10:00,31,3.5365,3.55,3.5315,3.5465,80
20130301|2012-10-31 10:30,31,3.547,3.549,3.533,3.535,60
20130301|2012-10-31 11:00,31,3.5355,3.5355,3.529,3.531,48
20130301|2012-10-31 11:30,31,3.53,3.5325,3.5265,3.5275,168
20130301|2012-10-31 12:00,31,3.5265,3.5275,3.522,3.522,47
20130301|2012-10-31 12:30,31,3.5225,3.523,3.52,3.522,197
20130301|2012-10-31 13:00,31,3.5235,3.527,3.5235,3.5245,11
20130301|2012-10-31 13:30,31,3.525,3.525,3.524,3.524,7
20130301|2012-10-31 14:00,31,3.525,3.5335,3.525,3.533,27
20130301|2012-10-31 14:30,31,3.5325,3.5325,3.5325,3.5325,1
20130301|2012-10-31 15:00,31,3.53,3.53,3.5245,3.5245,22
20130301|2012-10-31 17:00,1,3.524,3.5285,3.5235,3.526,13
20130301|2012-10-31 17:30,1,3.528,3.5285,3.528,3.528,11
20130301|2012-10-31 18:00,1,3.5305,3.5305,3.528,3.528,3
20130301|2012-10-31 18:30,1,3.529,3.529,3.529,3.529,1
20130301|2012-10-31 19:00,1,3.5305,3.5315,3.5305,3.5315,26
20130301|2012-10-31 19:30,1,3.5335,3.5355,3.5335,3.5345,6
20130301|2012-10-31 20:00,1,3.534,3.535,3.53,3.535,19
20130301|2012-10-31 20:30,1,3.5355,3.541,3.5355,3.537,59
20130301|2012-10-31 21:00,1,3.5385,3.5385,3.538,3.538,2
20130301|2012-10-31 21:30,1,3.541,3.541,3.54,3.54,3
20130301|2012-10-31 22:00,1,3.5475,3.5475,3.545,3.5455,12
20130301|2012-11-01 00:30,1,3.541,3.555,3.541,3.55,60
20130301|2012-11-01 01:00,1,3.5525,3.558,3.5525,3.558,13
20130301|2012-11-01 01:30,1,3.555,3.5565,3.553,3.554,18
20130301|2012-11-01 02:00,1,3.5535,3.5535,3.5535,3.5535,1
20130301|2012-11-01 02:30,1,3.546,3.5555,3.546,3.5555,7
20130301|2012-11-01 03:00,1,3.559,3.5605,3.558,3.558,22
20130301|2012-11-01 03:30,1,3.5545,3.5545,3.5545,3.5545,1
20130301|2012-11-01 04:00,1,3.555,3.555,3.551,3.551,5
20130301|2012-11-01 04:30,1,3.5485,3.55,3.5485,3.55,21
20130301|2012-11-01 05:00,1,3.5525,3.5635,3.5525,3.5635,10
20130301|2012-11-01 05:30,1,3.5595,3.561,3.5585,3.56,52
20130301|2012-11-01 06:00,1,3.5605,3.564,3.559,3.56,16
20130301|2012-11-01 06:30,1,3.559,3.5695,3.559,3.568,58
20130301|2012-11-01 07:00,1,3.568,3.568,3.553,3.5565,49
20130301|2012-11-01 07:30,1,3.5565,3.5575,3.5555,3.5575,9
20130301|2012-11-01 08:00,1,3.55,3.557,3.5455,3.5555,76
20130301|2012-11-01 08:30,1,3.5555,3.5615,3.552,3.5605,60
20130301|2012-11-01 09:00,1,3.5615,3.5765,3.5615,3.5725,216
20130301|2012-11-01 09:30,1,3.5725,3.573,3.563,3.5645,143
20130301|2012-11-01 10:00,1,3.5645,3.57,3.562,3.563,42
20130301|2012-11-01 10:30,1,3.563,3.563,3.556,3.557,84
20130301|2012-11-01 11:00,1,3.557,3.5625,3.556,3.5625,81
20130301|2012-11-01 11:30,1,3.5625,3.5665,3.5605,3.5635,740
20130301|2012-11-01 12:00,1,3.5635,3.5635,3.56,3.562,168
20130301|2012-11-01 12:30,1,3.562,3.566,3.562,3.565,94
20130301|2012-11-01 13:00,1,3.565,3.565,3.5645,3.5645,2
20130301|2012-11-01 13:30,1,3.5645,3.565,3.5635,3.5635,16
20130301|2012-11-01 14:00,1,3.565,3.565,3.563,3.563,4
20130301|2012-11-01 14:30,1,3.5625,3.5625,3.562,3.5625,165
20130301|2012-11-01 15:00,1,3.562,3.563,3.562,3.563,12
20130301|2012-11-01 15:30,1,3.5645,3.5645,3.562,3.562,4
20130301|2012-11-01 16:00,1,3.562,3.562,3.562,3.562,18
20130301|2012-11-01 17:00,2,3.562,3.5665,3.5615,3.5665,32
20130301|2012-11-01 19:00,2,3.567,3.567,3.567,3.567,2
20130301|2012-11-01 19:30,2,3.564,3.564,3.562,3.562,2
20130301|2012-11-01 20:00,2,3.562,3.564,3.557,3.557,236
20130301|2012-11-01 20:30,2,3.557,3.5575,3.545,3.546,48
20130301|2012-11-01 21:00,2,3.5495,3.551,3.5495,3.551,7
20130301|2012-11-01 21:30,2,3.551,3.551,3.544,3.5465,16
20130301|2012-11-01 22:00,2,3.545,3.547,3.545,3.5465,9
20130301|2012-11-01 22:30,2,3.5475,3.5495,3.5475,3.5495,2
20130301|2012-11-01 23:30,2,3.5495,3.5495,3.5465,3.5465,4
20130301|2012-11-02 00:30,2,3.545,3.545,3.538,3.5395,33
20130301|2012-11-02 01:00,2,3.5405,3.5415,3.5385,3.5385,11
20130301|2012-11-02 01:30,2,3.5395,3.544,3.5395,3.5395,35
20130301|2012-11-02 02:00,2,3.5395,3.5435,3.538,3.5435,24
20130301|2012-11-02 02:30,2,3.541,3.5465,3.541,3.5465,5
20130301|2012-11-02 03:00,2,3.54,3.54,3.54,3.54,1
20130301|2012-11-02 03:30,2,3.5405,3.5405,3.53,3.53,13
20130301|2012-11-02 04:00,2,3.531,3.532,3.53,3.532,24
20130301|2012-11-02 04:30,2,3.534,3.534,3.532,3.532,12
20130301|2012-11-02 05:00,2,3.536,3.536,3.536,3.536,6
20130301|2012-11-02 06:00,2,3.5405,3.5405,3.537,3.5395,15
20130301|2012-11-02 06:30,2,3.539,3.541,3.5385,3.539,12
20130301|2012-11-02 07:00,2,3.537,3.543,3.537,3.541,35
20130301|2012-11-02 07:30,2,3.5465,3.5555,3.5235,3.536,140
20130301|2012-11-02 08:00,2,3.536,3.5375,3.53,3.53,64
20130301|2012-11-02 08:30,2,3.5305,3.532,3.5185,3.5205,106
20130301|2012-11-02 09:00,2,3.518,3.521,3.508,3.509,110
20130301|2012-11-02 09:30,2,3.509,3.511,3.501,3.511,181
20130301|2012-11-02 10:00,2,3.512,3.512,3.5095,3.5095,10
20130301|2012-11-02 10:30,2,3.51,3.51,3.498,3.507,85
20130301|2012-11-02 11:00,2,3.5035,3.504,3.4965,3.5005,80
20130301|2012-11-02 11:30,2,3.5005,3.5005,3.49,3.493,81
20130301|2012-11-02 12:00,2,3.493,3.493,3.4885,3.4905,105
20130301|2012-11-02 12:30,2,3.489,3.489,3.4865,3.4875,44
20130301|2012-11-02 13:00,2,3.485,3.485,3.484,3.484,18
20130301|2012-11-02 13:30,2,3.4865,3.49,3.486,3.49,17
20130301|2012-11-02 14:00,2,3.4925,3.4945,3.4925,3.494,10
20130301|2012-11-02 14:30,2,3.494,3.495,3.4925,3.495,12
20130301|2012-11-02 15:00,2,3.4955,3.4955,3.4905,3.4905,8
20130301|2012-11-02 15:30,2,3.492,3.492,3.492,3.492,1
20130301|2012-11-02 16:00,2,3.491,3.491,3.491,3.491,10
20130301|2012-11-04 17:00,5,3.489,3.498,3.489,3.498,11
20130301|2012-11-04 17:30,5,3.5,3.502,3.5,3.502,9
20130301|2012-11-04 18:00,5,3.5,3.5045,3.5,3.5045,4
20130301|2012-11-04 18:30,5,3.507,3.5105,3.506,3.506,11
20130301|2012-11-04 19:00,5,3.5,3.502,3.48,3.485,15
20130301|2012-11-04 19:30,5,3.4855,3.4905,3.4855,3.4895,26
20130301|2012-11-04 20:00,5,3.4865,3.4905,3.486,3.4905,13
20130301|2012-11-04 20:30,5,3.492,3.492,3.4795,3.4795,33
20130301|2012-11-04 21:00,5,3.4795,3.4795,3.474,3.474,37
20130301|2012-11-04 21:30,5,3.474,3.474,3.474,3.474,2
20130301|2012-11-04 22:30,5,3.4765,3.477,3.473,3.4735,41
20130301|2012-11-04 23:00,5,3.4725,3.4725,3.4705,3.471,13
20130301|2012-11-04 23:30,5,3.4705,3.475,3.4705,3.4725,26
20130301|2012-11-05 00:00,5,3.477,3.477,3.475,3.475,8
20130301|2012-11-05 00:30,5,3.476,3.4835,3.476,3.482,35
20130301|2012-11-05 01:00,5,3.4825,3.483,3.477,3.477,33
20130301|2012-11-05 01:30,5,3.4755,3.4755,3.463,3.463,33
20130301|2012-11-05 02:00,5,3.466,3.466,3.4595,3.4595,48
20130301|2012-11-05 02:30,5,3.4615,3.463,3.4605,3.463,8
20130301|2012-11-05 03:00,5,3.465,3.465,3.465,3.465,1
20130301|2012-11-05 03:30,5,3.4665,3.4685,3.4645,3.465,41
20130301|2012-11-05 04:00,5,3.461,3.464,3.46,3.464,26
20130301|2012-11-05 04:30,5,3.4705,3.4725,3.4705,3.4725,9
20130301|2012-11-05 05:30,5,3.4635,3.4665,3.4635,3.4665,25
20130301|2012-11-05 06:00,5,3.469,3.469,3.459,3.459,15
20130301|2012-11-05 06:30,5,3.4635,3.4655,3.461,3.465,46
20130301|2012-11-05 07:00,5,3.467,3.468,3.466,3.468,23
20130301|2012-11-05 07:30,5,3.47,3.47,3.467,3.4685,26
20130301|2012-11-05 08:00,5,3.468,3.4745,3.4635,3.4745,68
20130301|2012-11-05 08:30,5,3.475,3.476,3.4655,3.4675,65
20130301|2012-11-05 09:00,5,3.4685,3.4685,3.462,3.462,87
20130301|2012-11-05 09:30,5,3.4675,3.484,3.4665,3.484,97
20130301|2012-11-05 10:00,5,3.485,3.485,3.4795,3.484,23
20130301|2012-11-05 10:30,5,3.4815,3.4815,3.4755,3.48,17
20130301|2012-11-05 11:00,5,3.4805,3.483,3.48,3.48,23
20130301|2012-11-05 11:30,5,3.4815,3.4825,3.48,3.4815,35
20130301|2012-11-05 12:00,5,3.4815,3.484,3.481,3.484,27
20130301|2012-11-05 12:30,5,3.4825,3.4825,3.4815,3.4815,10
20130301|2012-11-05 13:00,5,3.483,3.485,3.483,3.485,7
20130301|2012-11-05 13:30,5,3.4895,3.4895,3.4875,3.4875,6
20130301|2012-11-05 14:00,5,3.4885,3.4895,3.488,3.488,9
20130301|2012-11-05 15:30,5,3.49,3.49,3.4855,3.4855,9
20130301|2012-11-05 16:00,5,3.487,3.487,3.485,3.485,2
20130301|2012-11-05 17:00,6,3.4885,3.4885,3.4885,3.4885,1
20130301|2012-11-05 17:30,6,3.495,3.495,3.495,3.495,4
20130301|2012-11-05 18:00,6,3.4955,3.4955,3.4945,3.4945,3
20130301|2012-11-05 18:30,6,3.494,3.494,3.4905,3.4905,6
20130301|2012-11-05 19:00,6,3.483,3.485,3.483,3.485,18
20130301|2012-11-05 19:30,6,3.4865,3.497,3.4865,3.497,78
20130301|2012-11-05 20:00,6,3.497,3.497,3.4885,3.4885,21
20130301|2012-11-05 20:30,6,3.488,3.4905,3.488,3.4905,5
20130301|2012-11-05 21:30,6,3.49,3.49,3.49,3.49,1
20130301|2012-11-05 22:30,6,3.498,3.4985,3.4965,3.4965,18
20130301|2012-11-05 23:00,6,3.4955,3.4965,3.4955,3.4965,7
20130301|2012-11-05 23:30,6,3.496,3.4995,3.4945,3.4945,21
20130301|2012-11-06 00:00,6,3.495,3.5065,3.4945,3.5045,51
20130301|2012-11-06 00:30,6,3.5045,3.5045,3.5005,3.5005,19
20130301|2012-11-06 01:00,6,3.499,3.499,3.4935,3.4955,21
20130301|2012-11-06 01:30,6,3.4965,3.4965,3.495,3.4955,3
20130301|2012-11-06 02:00,6,3.49,3.495,3.49,3.4915,8
20130301|2012-11-06 02:30,6,3.4905,3.494,3.4905,3.4935,27
20130301|2012-11-06 03:00,6,3.4925,3.4935,3.491,3.4935,5
20130301|2012-11-06 03:30,6,3.494,3.4965,3.494,3.495,3
20130301|2012-11-06 04:00,6,3.4975,3.501,3.4975,3.501,19
20130301|2012-11-06 04:30,6,3.502,3.502,3.499,3.499,9
20130301|2012-11-06 05:00,6,3.493,3.493,3.493,3.493,1
20130301|2012-11-06 05:30,6,3.494,3.497,3.494,3.497,7
20130301|2012-11-06 06:00,6,3.497,3.497,3.4965,3.4965,5
20130301|2012-11-06 06:30,6,3.4935,3.494,3.49,3.494,55
20130301|2012-11-06 07:00,6,3.4935,3.4935,3.486,3.4875,54
20130301|2012-11-06 07:30,6,3.489,3.4965,3.489,3.4945,81
20130301|2012-11-06 08:00,6,3.4935,3.4975,3.4925,3.4945,46
20130301|2012-11-06 08:30,6,3.493,3.4945,3.4885,3.493,136
20130301|2012-11-06 09:00,6,3.4915,3.4955,3.4915,3.493,78
20130301|2012-11-06 09:30,6,3.4935,3.4975,3.4915,3.496,74
20130301|2012-11-06 10:00,6,3.4945,3.5015,3.4945,3.5015,34
20130301|2012-11-06 10:30,6,3.5055,3.5135,3.5035,3.5035,52
20130301|2012-11-06 11:00,6,3.5095,3.5235,3.5095,3.5225,200
20130301|2012-11-06 11:30,6,3.5225,3.5255,3.5155,3.517,74
20130301|2012-11-06 12:00,6,3.5165,3.518,3.5145,3.517,33
20130301|2012-11-06 12:30,6,3.5185,3.5235,3.5185,3.5235,15
20130301|2012-11-06 13:00,6,3.5235,3.5325,3.5235,3.528,29
20130301|2012-11-06 13:30,6,3.5245,3.525,3.5225,3.5225,6
20130301|2012-11-06 14:00,6,3.521,3.521,3.521,3.521,4
20130301|2012-11-06 14:30,6,3.5245,3.525,3.5235,3.5245,7
20130301|2012-11-06 15:00,6,3.5225,3.525,3.5225,3.525,11
20130301|2012-11-06 15:30,6,3.526,3.526,3.525,3.526,4
20130301|2012-11-06 16:00,6,3.5285,3.5285,3.5285,3.5285,2
20130301|2012-11-06 17:00,7,3.526,3.5265,3.525,3.525,25
20130301|2012-11-06 17:30,7,3.5205,3.5205,3.519,3.519,21
20130301|2012-11-06 18:00,7,3.5155,3.5155,3.513,3.513,29
20130301|2012-11-06 18:30,7,3.5125,3.5125,3.5085,3.5085,36
20130301|2012-11-06 19:00,7,3.51,3.512,3.504,3.512,36
20130301|2012-11-06 19:30,7,3.5115,3.5135,3.511,3.513,8
20130301|2012-11-06 20:00,7,3.5125,3.5165,3.512,3.513,35
20130301|2012-11-06 20:30,7,3.513,3.5275,3.512,3.525,118
20130301|2012-11-06 21:00,7,3.524,3.529,3.5225,3.529,39
20130301|2012-11-06 21:30,7,3.529,3.537,3.528,3.535,62
20130301|2012-11-06 22:00,7,3.5385,3.5505,3.5385,3.5505,44
20130301|2012-11-06 22:30,7,3.546,3.546,3.545,3.545,66
20130301|2012-11-06 23:00,7,3.5455,3.5455,3.543,3.543,5
20130301|2012-11-06 23:30,7,3.544,3.544,3.524,3.53,107
20130301|2012-11-07 00:00,7,3.5295,3.5295,3.527,3.527,15
20130301|2012-11-07 00:30,7,3.536,3.5505,3.535,3.5415,78
20130301|2012-11-07 01:00,7,3.545,3.545,3.544,3.5445,8
20130301|2012-11-07 01:30,7,3.551,3.552,3.5395,3.5395,62
20130301|2012-11-07 02:00,7,3.5365,3.5365,3.525,3.525,53
20130301|2012-11-07 02:30,7,3.53,3.53,3.5245,3.5245,23
20130301|2012-11-07 03:00,7,3.529,3.529,3.5125,3.5125,10
20130301|2012-11-07 03:30,7,3.513,3.5225,3.51,3.5225,16
20130301|2012-11-07 04:00,7,3.532,3.5325,3.532,3.5325,3
20130301|2012-11-07 04:30,7,3.529,3.529,3.5275,3.5275,2
20130301|2012-11-07 05:00,7,3.521,3.521,3.5155,3.517,34
20130301|2012-11-07 05:30,7,3.5155,3.5165,3.515,3.515,38
20130301|2012-11-07 06:00,7,3.5135,3.5135,3.494,3.4945,51
20130301|2012-11-07 06:30,7,3.494,3.494,3.483,3.484,117
20130301|2012-11-07 07:00,7,3.487,3.488,3.465,3.473,131
20130301|2012-11-07 07:30,7,3.4705,3.482,3.4705,3.4755,31
20130301|2012-11-07 08:00,7,3.475,3.475,3.468,3.468,57
20130301|2012-11-07 08:30,7,3.465,3.465,3.45,3.452,132
20130301|2012-11-07 09:00,7,3.4505,3.4565,3.4425,3.4515,154
20130301|2012-11-07 09:30,7,3.4485,3.4545,3.443,3.445,69
20130301|2012-11-07 10:00,7,3.448,3.452,3.4455,3.452,52
20130301|2012-11-07 10:30,7,3.4525,3.4605,3.45,3.4605,145
20130301|2012-11-07 11:00,7,3.461,3.4655,3.46,3.461,170
20130301|2012-11-07 11:30,7,3.4595,3.462,3.4505,3.4505,468
20130301|2012-11-07 12:00,7,3.451,3.4575,3.45,3.4575,113
20130301|2012-11-07 12:30,7,3.458,3.461,3.458,3.459,54
20130301|2012-11-07 13:00,7,3.465,3.465,3.461,3.4635,73
20130301|2012-11-07 13:30,7,3.4615,3.4615,3.458,3.4615,9
20130301|2012-11-07 14:30,7,3.465,3.465,3.4635,3.4635,11
20130301|2012-11-07 15:00,7,3.464,3.4645,3.4615,3.4625,14
20130301|2012-11-07 15:30,7,3.46,3.46,3.46,3.46,1
20130301|2012-11-07 16:00,7,3.462,3.462,3.462,3.462,1
20130301|2012-11-07 17:00,8,3.4665,3.4665,3.4645,3.4645,10
20130301|2012-11-07 17:30,8,3.4585,3.4585,3.4545,3.4545,7
20130301|2012-11-07 18:00,8,3.4575,3.4575,3.454,3.454,5
20130301|2012-11-07 18:30,8,3.455,3.4645,3.455,3.4645,15
20130301|2012-11-07 19:00,8,3.4635,3.468,3.4605,3.4665,45
20130301|2012-11-07 19:30,8,3.467,3.47,3.4655,3.47,41
20130301|2012-11-07 20:00,8,3.47,3.4705,3.467,3.4705,24
20130301|2012-11-07 20:30,8,3.4715,3.474,3.4675,3.4695,38
20130301|2012-11-07 21:00,8,3.464,3.466,3.464,3.466,4
20130301|2012-11-07 21:30,8,3.465,3.465,3.46,3.46,38
20130301|2012-11-07 22:00,8,3.463,3.463,3.4615,3.4615,6
20130301|2012-11-07 23:30,8,3.4655,3.466,3.4655,3.466,20
20130301|2012-11-08 00:00,8,3.468,3.4685,3.4675,3.4675,8
20130301|2012-11-08 00:30,8,3.4675,3.4705,3.4675,3.4675,24
20130301|2012-11-08 01:00,8,3.466,3.466,3.46,3.46,36
20130301|2012-11-08 01:30,8,3.455,3.456,3.4505,3.452,187
20130301|2012-11-08 02:00,8,3.45,3.45,3.449,3.45,4
20130301|2012-11-08 02:30,8,3.4455,3.457,3.4455,3.457,7
20130301|2012-11-08 03:00,8,3.457,3.4575,3.457,3.4575,11
20130301|2012-11-08 03:30,8,3.449,3.4495,3.4475,3.4495,5
20130301|2012-11-08 04:00,8,3.452,3.455,3.451,3.4515,12
20130301|2012-11-08 04:30,8,3.4485,3.4485,3.4485,3.4485,1
20130301|2012-11-08 05:00,8,3.453,3.453,3.453,3.453,1
20130301|2012-11-08 05:30,8,3.454,3.455,3.454,3.455,2
20130301|2012-11-08 06:00,8,3.4585,3.462,3.4585,3.461,17
20130301|2012-11-08 06:30,8,3.4645,3.47,3.4645,3.4695,29
20130301|2012-11-08 07:00,8,3.4675,3.4705,3.463,3.4675,44
20130301|2012-11-08 07:30,8,3.4655,3.472,3.465,3.472,38
20130301|2012-11-08 08:00,8,3.4745,3.48,3.4695,3.47,85
20130301|2012-11-08 08:30,8,3.4675,3.475,3.4675,3.472,62
20130301|2012-11-08 09:00,8,3.4685,3.47,3.46,3.46,29
20130301|2012-11-08 09:30,8,3.462,3.4685,3.4585,3.4615,56
20130301|2012-11-08 10:00,8,3.4625,3.4665,3.461,3.4665,33
20130301|2012-11-08 10:30,8,3.468,3.476,3.467,3.474,95
20130301|2012-11-08 11:00,8,3.4735,3.478,3.473,3.4755,58
20130301|2012-11-08 11:30,8,3.481,3.4825,3.48,3.48,50
20130301|2012-11-08 12:00,8,3.48,3.4805,3.475,3.475,32
20130301|2012-11-08 12:30,8,3.475,3.48,3.475,3.4795,94
20130301|2012-11-08 13:00,8,3.478,3.478,3.478,3.478,1
20130301|2012-11-08 13:30,8,3.4775,3.4825,3.4775,3.482,7
20130301|2012-11-08 14:00,8,3.4815,3.4815,3.4815,3.4815,1
20130301|2012-11-08 14:30,8,3.4815,3.482,3.4805,3.4805,11
20130301|2012-11-08 15:00,8,3.4815,3.4815,3.4795,3.48,25
20130301|2012-11-08 15:30,8,3.479,3.479,3.479,3.479,2
20130301|2012-11-08 16:00,8,3.4775,3.4775,3.4775,3.4775,5
20130301|2012-11-08 17:00,9,3.476,3.4775,3.4755,3.476,12
20130301|2012-11-08 17:30,9,3.477,3.477,3.477,3.477,2
20130301|2012-11-08 18:00,9,3.482,3.482,3.478,3.478,9
20130301|2012-11-08 18:30,9,3.478,3.478,3.4735,3.4755,12
20130301|2012-11-08 19:00,9,3.4795,3.4895,3.479,3.4865,86
20130301|2012-11-08 19:30,9,3.489,3.4945,3.489,3.4905,29
20130301|2012-11-08 20:00,9,3.4905,3.4945,3.4905,3.4945,24
20130301|2012-11-08 20:30,9,3.4935,3.495,3.491,3.4945,38
20130301|2012-11-08 21:00,9,3.495,3.501,3.495,3.497,103
20130301|2012-11-08 21:30,9,3.499,3.499,3.498,3.498,11
20130301|2012-11-08 22:00,9,3.4965,3.4965,3.495,3.495,9
20130301|2012-11-08 22:30,9,3.4935,3.4965,3.492,3.4965,36
20130301|2012-11-08 23:00,9,3.498,3.498,3.498,3.498,1
20130301|2012-11-08 23:30,9,3.5015,3.5015,3.487,3.4875,36
20130301|2012-11-09 00:30,9,3.49,3.49,3.482,3.4875,68
20130301|2012-11-09 01:00,9,3.481,3.481,3.477,3.48,30
20130301|2012-11-09 01:30,9,3.476,3.476,3.476,3.476,22
20130301|2012-11-09 02:00,9,3.4725,3.4725,3.4665,3.4665,44
20130301|2012-11-09 02:30,9,3.4665,3.4665,3.464,3.464,24
20130301|2012-11-09 03:00,9,3.4625,3.4625,3.457,3.459,19
20130301|2012-11-09 03:30,9,3.462,3.468,3.4605,3.468,9
20130301|2012-11-09 04:00,9,3.4665,3.4665,3.4515,3.456,54
20130301|2012-11-09 04:30,9,3.455,3.455,3.443,3.443,47
20130301|2012-11-09 05:00,9,3.4405,3.4405,3.4315,3.438,50
20130301|2012-11-09 05:30,9,3.4415,3.4415,3.434,3.4345,18
20130301|2012-11-09 06:00,9,3.43,3.436,3.43,3.4325,49
20130301|2012-11-09 06:30,9,3.43,3.434,3.424,3.424,246
20130301|2012-11-09 07:00,9,3.425,3.4255,3.4145,3.4245,297
20130301|2012-11-09 07:30,9,3.4235,3.4275,3.4235,3.424,38
20130301|2012-11-09 08:00,9,3.429,3.433,3.4285,3.431,30
20130301|2012-11-09 08:30,9,3.435,3.444,3.431,3.444,122
20130301|2012-11-09 09:00,9,3.4465,3.45,3.4415,3.4415,40
20130301|2012-11-09 09:30,9,3.4415,3.443,3.4375,3.441,40
20130301|2012-11-09 10:00,9,3.4415,3.448,3.44,3.441,92
20130301|2012-11-09 10:30,9,3.4445,3.448,3.444,3.4465,25
20130301|2012-11-09 11:00,9,3.449,3.457,3.449,3.456,86
20130301|2012-11-09 11:30,9,3.456,3.46,3.454,3.457,99
20130301|2012-11-09 12:00,9,3.4565,3.457,3.4455,3.4455,45
20130301|2012-11-09 12:30,9,3.4465,3.452,3.4465,3.452,58
20130301|2012-11-09 13:00,9,3.448,3.454,3.448,3.4535,6
20130301|2012-11-09 13:30,9,3.46,3.46,3.4535,3.455,9
20130301|2012-11-09 14:00,9,3.4535,3.4535,3.4505,3.453,13
20130301|2012-11-09 14:30,9,3.451,3.455,3.451,3.4545,6
20130301|2012-11-09 15:00,9,3.453,3.457,3.4525,3.4555,38
20130301|2012-11-09 15:30,9,3.456,3.457,3.455,3.457,12
20130301|2012-11-09 16:00,9,3.452,3.452,3.4515,3.4515,3
20130301|2012-11-11 17:00,12,3.456,3.471,3.456,3.471,18
20130301|2012-11-11 17:30,12,3.471,3.471,3.4665,3.4665,2
20130301|2012-11-11 18:00,12,3.4645,3.4645,3.46,3.46,31
20130301|2012-11-11 18:30,12,3.46,3.466,3.4595,3.4645,409
20130301|2012-11-11 19:00,12,3.4645,3.469,3.451,3.4585,288
20130301|2012-11-11 19:30,12,3.4575,3.4605,3.442,3.4455,97
20130301|2012-11-11 20:00,12,3.443,3.4455,3.443,3.4445,136
20130301|2012-11-11 20:30,12,3.445,3.452,3.444,3.452,128
20130301|2012-11-11 21:00,12,3.4505,3.4505,3.448,3.45,14
20130301|2012-11-11 22:00,12,3.4475,3.452,3.4475,3.452,4
20130301|2012-11-11 22:30,12,3.4495,3.4495,3.4495,3.4495,2
20130301|2012-11-11 23:00,12,3.455,3.4555,3.455,3.4555,12
20130301|2012-11-11 23:30,12,3.4515,3.468,3.446,3.466,433
20130301|2012-11-12 00:00,12,3.465,3.4655,3.4595,3.4595,16
20130301|2012-11-12 00:30,12,3.459,3.464,3.458,3.4585,59
20130301|2012-11-12 01:00,12,3.458,3.458,3.452,3.454,22
20130301|2012-11-12 01:30,12,3.456,3.456,3.4535,3.455,7
20130301|2012-11-12 02:00,12,3.4505,3.4615,3.4495,3.4615,5
20130301|2012-11-12 02:30,12,3.453,3.455,3.453,3.455,6
20130301|2012-11-12 03:00,12,3.4595,3.4595,3.454,3.454,6
20130301|2012-11-12 03:30,12,3.456,3.4615,3.456,3.458,14
20130301|2012-11-12 04:00,12,3.459,3.46,3.458,3.458,6
20130301|2012-11-12 04:30,12,3.4585,3.4585,3.4575,3.458,4
20130301|2012-11-12 05:00,12,3.465,3.4675,3.465,3.4665,59
20130301|2012-11-12 05:30,12,3.466,3.469,3.4655,3.4665,16
20130301|2012-11-12 06:00,12,3.4665,3.476,3.4665,3.4755,41
20130301|2012-11-12 06:30,12,3.475,3.4775,3.4715,3.4775,17
20130301|2012-11-12 07:00,12,3.475,3.4755,3.4645,3.465,17
20130301|2012-11-12 07:30,12,3.4645,3.469,3.4645,3.4675,29
20130301|2012-11-12 08:00,12,3.468,3.471,3.468,3.471,15
20130301|2012-11-12 08:30,12,3.4685,3.4715,3.4675,3.4695,51
20130301|2012-11-12 09:00,12,3.472,3.4725,3.4645,3.4645,47
20130301|2012-11-12 09:30,12,3.4645,3.4675,3.4625,3.4625,70
20130301|2012-11-12 10:00,12,3.4625,3.465,3.4565,3.465,76
20130301|2012-11-12 10:30,12,3.4675,3.475,3.4655,3.4705,83
20130301|2012-11-12 11:00,12,3.4705,3.472,3.4685,3.4715,59
20130301|2012-11-12 11:30,12,3.4735,3.48,3.4735,3.4785,127
20130301|2012-11-12 12:00,12,3.4795,3.4815,3.479,3.4815,27
20130301|2012-11-12 12:30,12,3.4795,3.4845,3.4795,3.4845,9
20130301|2012-11-12 13:00,12,3.483,3.486,3.483,3.484,19
20130301|2012-11-12 13:30,12,3.485,3.485,3.482,3.482,25
20130301|2012-11-12 14:00,12,3.4805,3.481,3.4785,3.4785,10
20130301|2012-11-12 14:30,12,3.478,3.478,3.4765,3.4775,29
20130301|2012-11-12 15:00,12,3.478,3.479,3.4765,3.4775,18
20130301|2012-11-12 15:30,12,3.4785,3.4785,3.4775,3.4775,6
20130301|2012-11-12 16:00,12,3.4775,3.4775,3.4775,3.4775,3
20130301|2012-11-12 17:00,13,3.4765,3.4765,3.4765,3.4765,3
20130301|2012-11-12 18:00,13,3.4725,3.4725,3.471,3.471,3
20130301|2012-11-12 18:30,13,3.47,3.47,3.463,3.463,18
20130301|2012-11-12 19:00,13,3.464,3.472,3.458,3.468,54
20130301|2012-11-12 19:30,13,3.467,3.469,3.4595,3.4595,25
20130301|2012-11-12 20:00,13,3.458,3.46,3.458,3.46,7
20130301|2012-11-12 20:30,13,3.463,3.4655,3.461,3.4655,21
20130301|2012-11-12 21:00,13,3.4645,3.4665,3.4615,3.463,23
20130301|2012-11-12 21:30,13,3.459,3.4635,3.459,3.4635,29
20130301|2012-11-12 22:00,13,3.4605,3.4605,3.46,3.46,4
20130301|2012-11-12 22:30,13,3.457,3.457,3.4555,3.457,5
20130301|2012-11-12 23:00,13,3.458,3.458,3.455,3.455,2
20130301|2012-11-12 23:30,13,3.459,3.46,3.4565,3.458,24
20130301|2012-11-13 00:00,13,3.4535,3.455,3.451,3.451,30
20130301|2012-11-13 00:30,13,3.4545,3.455,3.452,3.4535,39
20130301|2012-11-13 01:00,13,3.452,3.452,3.4485,3.451,38
20130301|2012-11-13 01:30,13,3.453,3.453,3.448,3.449,5
20130301|2012-11-13 02:00,13,3.4435,3.4435,3.437,3.439,74
20130301|2012-11-13 02:30,13,3.44,3.4435,3.44,3.441,20
20130301|2012-11-13 03:00,13,3.445,3.4495,3.445,3.4495,6
20130301|2012-11-13 03:30,13,3.447,3.4515,3.447,3.451,17
20130301|2012-11-13 04:00,13,3.4505,3.4505,3.447,3.448,36
20130301|2012-11-13 04:30,13,3.452,3.453,3.452,3.453,21
20130301|2012-11-13 05:00,13,3.451,3.4515,3.447,3.45,56
20130301|2012-11-13 05:30,13,3.46,3.464,3.458,3.4625,21
20130301|2012-11-13 06:00,13,3.465,3.4695,3.465,3.468,15
20130301|2012-11-13 06:30,13,3.4635,3.465,3.4605,3.465,17
20130301|2012-11-13 07:00,13,3.4605,3.464,3.458,3.462,39
20130301|2012-11-13 07:30,13,3.4605,3.4605,3.4575,3.4585,42
20130301|2012-11-13 08:00,13,3.457,3.458,3.434,3.4435,101
20130301|2012-11-13 08:30,13,3.4435,3.46,3.443,3.4565,174
20130301|2012-11-13 09:00,13,3.457,3.475,3.457,3.4745,128
20130301|2012-11-13 09:30,13,3.4745,3.5,3.4735,3.496,414
20130301|2012-11-13 10:00,13,3.499,3.5085,3.495,3.4955,153
20130301|2012-11-13 10:30,13,3.497,3.497,3.4935,3.4935,56
20130301|2012-11-13 11:00,13,3.4935,3.4945,3.4895,3.4905,24
20130301|2012-11-13 11:30,13,3.489,3.489,3.4815,3.4825,117
20130301|2012-11-13 12:00,13,3.482,3.484,3.482,3.4835,37
20130301|2012-11-13 12:30,13,3.482,3.485,3.482,3.485,11
20130301|2012-11-13 13:00,13,3.4855,3.488,3.4855,3.488,12
20130301|2012-11-13 13:30,13,3.488,3.4895,3.488,3.4895,7
20130301|2012-11-13 14:00,13,3.4885,3.4885,3.4795,3.4795,28
20130301|2012-11-13 14:30,13,3.4815,3.483,3.48,3.48,15
20130301|2012-11-13 15:00,13,3.48,3.4805,3.48,3.4805,7
20130301|2012-11-13 15:30,13,3.481,3.4835,3.481,3.4835,4
20130301|2012-11-13 16:00,13,3.4865,3.4865,3.4865,3.4865,1
20130301|2012-11-13 17:00,14,3.4805,3.481,3.4795,3.4795,9
20130301|2012-11-13 17:30,14,3.483,3.483,3.48,3.48,3
20130301|2012-11-13 18:00,14,3.483,3.489,3.483,3.489,48
20130301|2012-11-13 18:30,14,3.4895,3.4895,3.484,3.484,53
20130301|2012-11-13 19:00,14,3.4855,3.4855,3.4755,3.477,66
20130301|2012-11-13 19:30,14,3.476,3.48,3.4755,3.48,18
20130301|2012-11-13 20:00,14,3.4775,3.4845,3.4775,3.4845,24
20130301|2012-11-13 20:30,14,3.485,3.497,3.485,3.496,88
20130301|2012-11-13 21:00,14,3.493,3.4945,3.492,3.492,21
20130301|2012-11-13 21:30,14,3.492,3.492,3.4915,3.4915,7
20130301|2012-11-13 22:30,14,3.488,3.4885,3.488,3.4885,4
20130301|2012-11-13 23:00,14,3.488,3.488,3.488,3.488,2
20130301|2012-11-13 23:30,14,3.489,3.494,3.489,3.494,28
20130301|2012-11-14 00:00,14,3.493,3.4935,3.49,3.49,14
20130301|2012-11-14 00:30,14,3.4915,3.4955,3.49,3.49,28
20130301|2012-11-14 01:00,14,3.492,3.492,3.483,3.483,10
20130301|2012-11-14 01:30,14,3.4835,3.491,3.482,3.491,14
20130301|2012-11-14 02:00,14,3.497,3.5,3.495,3.496,27
20130301|2012-11-14 02:30,14,3.502,3.502,3.4965,3.4985,16
20130301|2012-11-14 03:00,14,3.4945,3.4955,3.4945,3.4955,2
20130301|2012-11-14 03:30,14,3.4945,3.5005,3.492,3.5005,57
20130301|2012-11-14 04:00,14,3.5,3.5025,3.495,3.495,90
20130301|2012-11-14 05:00,14,3.496,3.496,3.487,3.487,60
20130301|2012-11-14 05:30,14,3.4875,3.4875,3.484,3.4875,12
20130301|2012-11-14 06:00,14,3.483,3.483,3.48,3.48,15
20130301|2012-11-14 06:30,14,3.48,3.484,3.478,3.4805,37
20130301|2012-11-14 07:00,14,3.4775,3.4865,3.4735,3.486,67
20130301|2012-11-14 07:30,14,3.486,3.486,3.4755,3.478,35
20130301|2012-11-14 08:00,14,3.477,3.488,3.4735,3.483,34
20130301|2012-11-14 08:30,14,3.481,3.4845,3.4755,3.4785,93
20130301|2012-11-14 09:00,14,3.4785,3.488,3.4765,3.482,130
20130301|2012-11-14 09:30,14,3.4815,3.4815,3.4635,3.4645,455
20130301|2012-11-14 10:00,14,3.465,3.479,3.4645,3.479,165
20130301|2012-11-14 10:30,14,3.4785,3.4835,3.474,3.477,67
20130301|2012-11-14 11:00,14,3.475,3.475,3.47,3.4725,137
20130301|2012-11-14 11:30,14,3.4735,3.4745,3.463,3.4635,342
20130301|2012-11-14 12:00,14,3.463,3.467,3.463,3.467,34
20130301|2012-11-14 12:30,14,3.466,3.466,3.4655,3.4655,29
20130301|2012-11-14 13:00,14,3.47,3.4735,3.464,3.47,12
20130301|2012-11-14 13:30,14,3.4675,3.468,3.465,3.466,14
20130301|2012-11-14 14:00,14,3.464,3.464,3.4545,3.46,100
20130301|2012-11-14 14:30,14,3.4615,3.4625,3.453,3.453,51
20130301|2012-11-14 15:00,14,3.4585,3.4585,3.456,3.457,5
20130301|2012-11-14 15:30,14,3.458,3.459,3.457,3.459,5
20130301|2012-11-14 16:00,14,3.459,3.4615,3.459,3.461,5
20130301|2012-11-14 17:00,15,3.4605,3.462,3.4605,3.462,2
20130301|2012-11-14 17:30,15,3.4605,3.4605,3.4595,3.4595,2
20130301|2012-11-14 18:00,15,3.4545,3.455,3.4535,3.454,21
20130301|2012-11-14 18:30,15,3.456,3.4585,3.456,3.4575,13
20130301|2012-11-14 19:00,15,3.4575,3.466,3.4575,3.463,57
20130301|2012-11-14 19:30,15,3.4635,3.4665,3.4635,3.4665,16
20130301|2012-11-14 20:00,15,3.4695,3.471,3.4665,3.471,34
20130301|2012-11-14 20:30,15,3.471,3.4735,3.471,3.4735,5
20130301|2012-11-14 21:00,15,3.4715,3.473,3.4685,3.4685,20
20130301|2012-11-14 21:30,15,3.471,3.4725,3.471,3.4725,10
20130301|2012-11-14 22:00,15,3.475,3.475,3.471,3.471,60
20130301|2012-11-14 22:30,15,3.4705,3.471,3.4705,3.471,12
20130301|2012-11-14 23:00,15,3.47,3.471,3.47,3.4705,8
20130301|2012-11-14 23:30,15,3.474,3.4845,3.474,3.481,76
20130301|2012-11-15 00:00,15,3.48,3.482,3.476,3.477,78
20130301|2012-11-15 00:30,15,3.477,3.477,3.472,3.473,29
20130301|2012-11-15 01:00,15,3.4715,3.475,3.4715,3.474,8
20130301|2012-11-15 01:30,15,3.474,3.4745,3.4715,3.4715,47
20130301|2012-11-15 02:00,15,3.4715,3.4765,3.469,3.476,45
20130301|2012-11-15 02:30,15,3.4765,3.48,3.4755,3.479,16
20130301|2012-11-15 03:00,15,3.48,3.4805,3.4765,3.4765,25
20130301|2012-11-15 03:30,15,3.4765,3.4785,3.4765,3.4785,4
20130301|2012-11-15 04:00,15,3.4795,3.48,3.4765,3.48,5
20130301|2012-11-15 04:30,15,3.4805,3.4805,3.479,3.479,3
20130301|2012-11-15 05:00,15,3.479,3.479,3.475,3.475,6
20130301|2012-11-15 05:30,15,3.476,3.476,3.4715,3.4735,23
20130301|2012-11-15 06:00,15,3.4715,3.4715,3.462,3.462,34
20130301|2012-11-15 06:30,15,3.462,3.467,3.462,3.466,55
20130301|2012-11-15 07:00,15,3.4665,3.4705,3.466,3.47,57
20130301|2012-11-15 07:30,15,3.468,3.4705,3.4575,3.4705,212
20130301|2012-11-15 08:00,15,3.4695,3.4885,3.4695,3.4775,166
20130301|2012-11-15 08:30,15,3.479,3.4845,3.468,3.473,142
20130301|2012-11-15 09:00,15,3.469,3.4815,3.469,3.473,275
20130301|2012-11-15 09:30,15,3.4725,3.4795,3.4705,3.478,97
20130301|2012-11-15 10:00,15,3.4765,3.4765,3.4735,3.4745,246
20130301|2012-11-15 10:30,15,3.4745,3.4755,3.4705,3.475,290
20130301|2012-11-15 11:00,15,3.4755,3.4795,3.4715,3.473,104
20130301|2012-11-15 11:30,15,3.473,3.4755,3.4725,3.4725,231
20130301|2012-11-15 12:00,15,3.4725,3.477,3.4725,3.477,36
20130301|2012-11-15 12:30,15,3.4765,3.4795,3.476,3.478,38
20130301|2012-11-15 13:00,15,3.477,3.4775,3.4745,3.477,23
20130301|2012-11-15 13:30,15,3.4775,3.4785,3.4755,3.477,31
20130301|2012-11-15 14:00,15,3.4765,3.4775,3.473,3.473,41
20130301|2012-11-15 14:30,15,3.4735,3.478,3.473,3.478,10
20130301|2012-11-15 15:00,15,3.477,3.479,3.477,3.479,13
20130301|2012-11-15 15:30,15,3.48,3.48,3.477,3.48,24
20130301|2012-11-15 16:00,15,3.4785,3.48,3.4775,3.4775,6
20130301|2012-11-15 17:00,16,3.48,3.4815,3.48,3.4815,8
20130301|2012-11-15 17:30,16,3.4815,3.4825,3.4815,3.4825,12
20130301|2012-11-15 18:00,16,3.4795,3.4795,3.479,3.479,2
20130301|2012-11-15 18:30,16,3.479,3.479,3.479,3.479,2
20130301|2012-11-15 19:00,16,3.4785,3.484,3.4755,3.4755,26
20130301|2012-11-15 19:30,16,3.4775,3.48,3.4775,3.48,22
20130301|2012-11-15 20:00,16,3.48,3.48,3.476,3.476,18
20130301|2012-11-15 20:30,16,3.4765,3.4795,3.4745,3.478,25
20130301|2012-11-15 21:00,16,3.478,3.482,3.478,3.482,39
20130301|2012-11-15 21:30,16,3.483,3.483,3.4815,3.4815,3
20130301|2012-11-15 22:00,16,3.481,3.481,3.4805,3.4805,2
20130301|2012-11-15 22:30,16,3.4775,3.479,3.4775,3.478,4
20130301|2012-11-15 23:00,16,3.476,3.476,3.476,3.476,4
20130301|2012-11-15 23:30,16,3.4775,3.4785,3.476,3.478,16
20130301|2012-11-16 00:00,16,3.4745,3.4745,3.472,3.472,208
20130301|2012-11-16 00:30,16,3.4715,3.472,3.4685,3.4695,174
20130301|2012-11-16 01:00,16,3.4685,3.4725,3.4685,3.47,14
20130301|2012-11-16 01:30,16,3.4735,3.4785,3.4735,3.4785,11
20130301|2012-11-16 02:00,16,3.476,3.4785,3.4735,3.4765,5
20130301|2012-11-16 02:30,16,3.4755,3.479,3.4755,3.479,9
20130301|2012-11-16 03:00,16,3.474,3.4765,3.465,3.465,26
20130301|2012-11-16 03:30,16,3.463,3.4635,3.461,3.4615,14
20130301|2012-11-16 04:00,16,3.462,3.462,3.451,3.4565,52
20130301|2012-11-16 04:30,16,3.458,3.458,3.457,3.4575,11
20130301|2012-11-16 05:00,16,3.456,3.456,3.4535,3.454,18
20130301|2012-11-16 05:30,16,3.4545,3.4545,3.452,3.453,8
20130301|2012-11-16 06:00,16,3.4575,3.462,3.4545,3.4545,34
20130301|2012-11-16 06:30,16,3.4535,3.4535,3.447,3.452,68
20130301|2012-11-16 07:00,16,3.455,3.459,3.4525,3.4575,71
20130301|2012-11-16 07:30,16,3.4585,3.4675,3.4585,3.465,100
20130301|2012-11-16 08:00,16,3.465,3.4655,3.454,3.454,104
20130301|2012-11-16 08:30,16,3.455,3.458,3.45,3.454,85
20130301|2012-11-16 09:00,16,3.4545,3.4545,3.444,3.452,162
20130301|2012-11-16 09:30,16,3.45,3.454,3.4475,3.4495,169
20130301|2012-11-16 10:00,16,3.4475,3.4525,3.4345,3.4375,346
20130301|2012-11-16 10:30,16,3.438,3.4655,3.437,3.465,340
20130301|2012-11-16 11:00,16,3.466,3.47,3.4635,3.4655,153
20130301|2012-11-16 11:30,16,3.4655,3.472,3.461,3.4615,126
20130301|2012-11-16 12:00,16,3.4615,3.4655,3.4605,3.465,103
20130301|2012-11-16 12:30,16,3.465,3.466,3.456,3.458,175
20130301|2012-11-16 13:00,16,3.458,3.459,3.4535,3.4535,28
20130301|2012-11-16 13:30,16,3.4545,3.455,3.4505,3.453,38
20130301|2012-11-16 14:00,16,3.4525,3.4535,3.452,3.453,5
20130301|2012-11-16 14:30,16,3.4555,3.4605,3.4555,3.4585,16
20130301|2012-11-16 15:00,16,3.46,3.4615,3.4595,3.4595,15
20130301|2012-11-16 15:30,16,3.46,3.462,3.46,3.461,7
20130301|2012-11-16 16:00,16,3.461,3.4625,3.46,3.462,9
20130301|2012-11-18 17:00,19,3.454,3.4705,3.454,3.4705,42
20130301|2012-11-18 17:30,19,3.48,3.4915,3.48,3.4855,64
20130301|2012-11-18 18:00,19,3.4875,3.4875,3.482,3.484,24
20130301|2012-11-18 18:30,19,3.4835,3.4835,3.4765,3.483,24
20130301|2012-11-18 19:00,19,3.4805,3.4945,3.4795,3.49,145
20130301|2012-11-18 19:30,19,3.4905,3.4915,3.486,3.4905,48
20130301|2012-11-18 20:00,19,3.489,3.4915,3.489,3.49,30
20130301|2012-11-18 20:30,19,3.491,3.493,3.4865,3.487,24
20130301|2012-11-18 21:00,19,3.485,3.4855,3.482,3.482,26
20130301|2012-11-18 21:30,19,3.4815,3.4815,3.4805,3.4805,21
20130301|2012-11-18 22:00,19,3.4805,3.481,3.4805,3.481,3
20130301|2012-11-18 22:30,19,3.481,3.4845,3.481,3.483,5
20130301|2012-11-18 23:00,19,3.4815,3.4815,3.48,3.4805,9
20130301|2012-11-18 23:30,19,3.4805,3.4865,3.4805,3.4825,14
20130301|2012-11-19 00:00,19,3.485,3.487,3.485,3.486,16
20130301|2012-11-19 00:30,19,3.487,3.488,3.485,3.487,54
20130301|2012-11-19 01:00,19,3.486,3.489,3.486,3.4885,14
20130301|2012-11-19 01:30,19,3.4895,3.4945,3.4895,3.49,39
20130301|2012-11-19 02:00,19,3.492,3.494,3.4885,3.494,47
20130301|2012-11-19 02:30,19,3.4935,3.5,3.491,3.4985,202
20130301|2012-11-19 03:00,19,3.497,3.498,3.4955,3.4975,7
20130301|2012-11-19 03:30,19,3.494,3.4975,3.493,3.4975,22
20130301|2012-11-19 04:00,19,3.495,3.496,3.494,3.495,11
20130301|2012-11-19 04:30,19,3.496,3.4965,3.495,3.496,36
20130301|2012-11-19 05:00,19,3.496,3.4985,3.4955,3.497,133
20130301|2012-11-19 05:30,19,3.4965,3.5025,3.4965,3.5,101
20130301|2012-11-19 06:00,19,3.5,3.503,3.4985,3.502,223
20130301|2012-11-19 06:30,19,3.5,3.5,3.492,3.4955,63
20130301|2012-11-19 07:00,19,3.496,3.522,3.4935,3.5205,646
20130301|2012-11-19 07:30,19,3.521,3.5265,3.5195,3.5265,250
20130301|2012-11-19 08:00,19,3.527,3.531,3.5225,3.5235,249
20130301|2012-11-19 08:30,19,3.524,3.527,3.5225,3.5265,313
20130301|2012-11-19 09:00,19,3.5275,3.5355,3.5245,3.5325,171
20130301|2012-11-19 09:30,19,3.5335,3.5435,3.533,3.537,346
20130301|2012-11-19 10:00,19,3.537,3.55,3.5315,3.5445,362
20130301|2012-11-19 10:30,19,3.544,3.5485,3.5405,3.546,197
20130301|2012-11-19 11:00,19,3.547,3.5495,3.544,3.5465,147
20130301|2012-11-19 11:30,19,3.5425,3.543,3.535,3.536,620
20130301|2012-11-19 12:00,19,3.5365,3.541,3.535,3.541,283
20130301|2012-11-19 12:30,19,3.5415,3.5425,3.5375,3.5375,88
20130301|2012-11-19 13:00,19,3.537,3.54,3.537,3.539,46
20130301|2012-11-19 13:30,19,3.5385,3.541,3.537,3.538,47
20130301|2012-11-19 14:00,19,3.537,3.538,3.5355,3.5375,33
20130301|2012-11-19 14:30,19,3.538,3.538,3.536,3.536,37
20130301|2012-11-19 15:00,19,3.537,3.538,3.535,3.535,21
20130301|2012-11-19 15:30,19,3.537,3.537,3.536,3.537,25
20130301|2012-11-19 16:00,19,3.5365,3.537,3.536,3.536,13
20130301|2012-11-19 17:00,20,3.53,3.5305,3.5275,3.53,29
20130301|2012-11-19 17:30,20,3.526,3.53,3.525,3.525,22
20130301|2012-11-19 18:00,20,3.525,3.5295,3.525,3.5295,15
20130301|2012-11-19 18:30,20,3.529,3.5295,3.5285,3.529,18
20130301|2012-11-19 19:00,20,3.53,3.531,3.5245,3.527,115
20130301|2012-11-19 19:30,20,3.5275,3.528,3.5245,3.5245,54
20130301|2012-11-19 20:00,20,3.524,3.5275,3.524,3.5275,13
20130301|2012-11-19 20:30,20,3.5285,3.5285,3.526,3.5265,6
20130301|2012-11-19 21:00,20,3.527,3.5335,3.527,3.532,55
20130301|2012-11-19 21:30,20,3.5335,3.537,3.533,3.5345,74
20130301|2012-11-19 22:00,20,3.5335,3.5335,3.531,3.532,71
20130301|2012-11-19 22:30,20,3.532,3.532,3.5295,3.5295,109
20130301|2012-11-19 23:00,20,3.5295,3.53,3.5265,3.5265,73
20130301|2012-11-19 23:30,20,3.5285,3.529,3.526,3.5285,172
20130301|2012-11-20 00:00,20,3.5265,3.5265,3.523,3.5235,140
20130301|2012-11-20 00:30,20,3.5265,3.5265,3.524,3.524,71
20130301|2012-11-20 01:00,20,3.524,3.5295,3.524,3.525,26
20130301|2012-11-20 01:30,20,3.5255,3.528,3.5255,3.5275,7
20130301|2012-11-20 02:00,20,3.522,3.537,3.522,3.534,20
20130301|2012-11-20 02:30,20,3.5315,3.5315,3.5235,3.5235,38
20130301|2012-11-20 03:00,20,3.522,3.53,3.522,3.53,115
20130301|2012-11-20 03:30,20,3.527,3.528,3.5265,3.5265,4
20130301|2012-11-20 04:00,20,3.5285,3.5285,3.5245,3.527,18
20130301|2012-11-20 04:30,20,3.5275,3.53,3.5275,3.53,25
20130301|2012-11-20 05:00,20,3.529,3.5295,3.5265,3.5295,78
20130301|2012-11-20 05:30,20,3.5295,3.5305,3.5295,3.53,57
20130301|2012-11-20 06:00,20,3.5295,3.5325,3.525,3.5255,77
20130301|2012-11-20 06:30,20,3.527,3.5275,3.5155,3.5155,303
20130301|2012-11-20 07:00,20,3.5165,3.5255,3.5165,3.5255,118
20130301|2012-11-20 07:30,20,3.526,3.535,3.526,3.531,201
20130301|2012-11-20 08:00,20,3.5315,3.5315,3.525,3.529,89
20130301|2012-11-20 08:30,20,3.526,3.53,3.5245,3.529,87
20130301|2012-11-20 09:00,20,3.531,3.5395,3.5305,3.537,110
20130301|2012-11-20 09:30,20,3.536,3.5415,3.5325,3.5325,287
20130301|2012-11-20 10:00,20,3.5355,3.543,3.5335,3.542,148
20130301|2012-11-20 10:30,20,3.543,3.5435,3.537,3.5375,143
20130301|2012-11-20 11:00,20,3.5365,3.5365,3.5245,3.5245,120
20130301|2012-11-20 11:30,20,3.5225,3.528,3.5185,3.5265,475
20130301|2012-11-20 12:00,20,3.5275,3.5275,3.513,3.5185,172
20130301|2012-11-20 12:30,20,3.5185,3.5275,3.5185,3.526,138
20130301|2012-11-20 13:00,20,3.525,3.531,3.525,3.5305,55
20130301|2012-11-20 13:30,20,3.531,3.5325,3.531,3.532,10
20130301|2012-11-20 14:00,20,3.5325,3.5375,3.5325,3.5365,20
20130301|2012-11-20 14:30,20,3.5375,3.539,3.537,3.539,24
20130301|2012-11-20 15:00,20,3.539,3.539,3.537,3.537,19
20130301|2012-11-20 15:30,20,3.5365,3.5395,3.5365,3.537,20
20130301|2012-11-20 16:00,20,3.5365,3.537,3.536,3.537,5
20130301|2012-11-20 17:00,21,3.5395,3.5395,3.535,3.535,14
20130301|2012-11-20 17:30,21,3.5345,3.5345,3.5345,3.5345,1
20130301|2012-11-20 18:00,21,3.533,3.534,3.5325,3.534,5
20130301|2012-11-20 18:30,21,3.5345,3.5345,3.531,3.532,65
20130301|2012-11-20 19:00,21,3.531,3.531,3.5225,3.525,65
20130301|2012-11-20 19:30,21,3.525,3.5265,3.5245,3.525,14
20130301|2012-11-20 20:00,21,3.5235,3.5235,3.523,3.523,7
20130301|2012-11-20 20:30,21,3.522,3.522,3.5125,3.5145,190
20130301|2012-11-20 21:00,21,3.5145,3.5155,3.5055,3.51,99
20130301|2012-11-20 21:30,21,3.516,3.5185,3.5015,3.502,200
20130301|2012-11-20 22:00,21,3.5005,3.5015,3.4955,3.5015,379
20130301|2012-11-20 22:30,21,3.5025,3.503,3.5,3.5005,15
20130301|2012-11-20 23:00,21,3.5,3.5005,3.4985,3.5,73
20130301|2012-11-20 23:30,21,3.5,3.5075,3.4995,3.507,164
20130301|2012-11-21 00:00,21,3.5065,3.507,3.5055,3.5065,209
20130301|2012-11-21 00:30,21,3.5055,3.506,3.5,3.5,69
20130301|2012-11-21 01:00,21,3.498,3.5005,3.495,3.4985,85
20130301|2012-11-21 01:30,21,3.502,3.51,3.5015,3.509,133
20130301|2012-11-21 02:00,21,3.507,3.5095,3.505,3.509,58
20130301|2012-11-21 02:30,21,3.5075,3.514,3.5075,3.514,115
20130301|2012-11-21 03:00,21,3.5155,3.5215,3.5155,3.518,84
20130301|2012-11-21 03:30,21,3.517,3.517,3.512,3.512,133
20130301|2012-11-21 04:00,21,3.512,3.513,3.506,3.506,151
20130301|2012-11-21 04:30,21,3.508,3.51,3.508,3.509,165
20130301|2012-11-21 05:00,21,3.509,3.515,3.509,3.5145,162
20130301|2012-11-21 05:30,21,3.5135,3.517,3.5135,3.517,22
20130301|2012-11-21 06:00,21,3.5165,3.5165,3.512,3.512,7
20130301|2012-11-21 06:30,21,3.5135,3.522,3.5135,3.519,71
20130301|2012-11-21 07:00,21,3.5195,3.524,3.5195,3.5225,70
20130301|2012-11-21 07:30,21,3.522,3.5225,3.5145,3.516,138
20130301|2012-11-21 08:00,21,3.5165,3.517,3.51,3.51,332
20130301|2012-11-21 08:30,21,3.5085,3.512,3.5075,3.511,338
20130301|2012-11-21 09:00,21,3.5105,3.512,3.487,3.4895,598
20130301|2012-11-21 09:30,21,3.4895,3.4975,3.4825,3.493,543
20130301|2012-11-21 10:00,21,3.4925,3.499,3.4915,3.498,237
20130301|2012-11-21 10:30,21,3.4985,3.4985,3.49,3.4945,214
20130301|2012-11-21 11:00,21,3.495,3.5025,3.495,3.5025,132
20130301|2012-11-21 11:30,21,3.5025,3.508,3.5015,3.507,389
20130301|2012-11-21 12:00,21,3.5065,3.511,3.5065,3.5085,172
20130301|2012-11-21 12:30,21,3.5095,3.512,3.5095,3.51,84
20130301|2012-11-21 13:00,21,3.5105,3.512,3.506,3.5065,56
20130301|2012-11-21 13:30,21,3.5075,3.5085,3.5075,3.5085,10
20130301|2012-11-21 14:00,21,3.5095,3.512,3.5095,3.5105,17
20130301|2012-11-21 14:30,21,3.511,3.513,3.5105,3.513,22
20130301|2012-11-21 15:00,21,3.5135,3.517,3.5135,3.515,12
20130301|2012-11-21 15:30,21,3.5165,3.517,3.516,3.5165,9
20130301|2012-11-21 16:00,21,3.518,3.518,3.517,3.517,3
20130301|2012-11-21 17:00,23,3.5195,3.526,3.518,3.524,121
20130301|2012-11-21 17:30,23,3.5235,3.524,3.522,3.522,10
20130301|2012-11-21 18:00,23,3.5215,3.5215,3.518,3.52,20
20130301|2012-11-21 18:30,23,3.521,3.521,3.517,3.517,8
20130301|2012-11-21 19:00,23,3.517,3.5205,3.515,3.515,88
20130301|2012-11-21 19:30,23,3.515,3.523,3.515,3.518,88
20130301|2012-11-21 20:00,23,3.518,3.519,3.517,3.5185,30
20130301|2012-11-21 20:30,23,3.5185,3.521,3.5185,3.52,12
20130301|2012-11-21 21:00,23,3.516,3.518,3.5155,3.5165,13
20130301|2012-11-21 21:30,23,3.516,3.517,3.516,3.517,35
20130301|2012-11-21 22:00,23,3.516,3.516,3.5155,3.5155,2
20130301|2012-11-21 22:30,23,3.516,3.516,3.516,3.516,1
20130301|2012-11-21 23:00,23,3.518,3.52,3.5165,3.52,24
20130301|2012-11-21 23:30,23,3.519,3.519,3.5165,3.517,15
20130301|2012-11-22 00:00,23,3.5165,3.5165,3.515,3.5165,25
20130301|2012-11-22 00:30,23,3.5145,3.5155,3.513,3.5155,23
20130301|2012-11-22 01:00,23,3.516,3.521,3.516,3.52,30
20130301|2012-11-22 01:30,23,3.5185,3.52,3.517,3.5175,21
20130301|2012-11-22 02:00,23,3.515,3.5175,3.5135,3.5155,10
20130301|2012-11-22 02:30,23,3.517,3.524,3.517,3.5215,206
20130301|2012-11-22 03:00,23,3.524,3.524,3.517,3.518,46
20130301|2012-11-22 03:30,23,3.5185,3.521,3.5185,3.52,11
20130301|2012-11-22 04:00,23,3.52,3.5225,3.5195,3.5225,34
20130301|2012-11-22 04:30,23,3.5235,3.5235,3.5215,3.523,26
20130301|2012-11-22 05:00,23,3.522,3.5245,3.52,3.5245,17
20130301|2012-11-22 05:30,23,3.5235,3.524,3.5225,3.524,51
20130301|2012-11-22 06:00,23,3.5235,3.5235,3.5205,3.5205,254
20130301|2012-11-22 06:30,23,3.5205,3.521,3.517,3.5205,122
20130301|2012-11-22 07:00,23,3.5215,3.5215,3.518,3.5205,230
20130301|2012-11-22 07:30,23,3.52,3.5205,3.518,3.519,67
20130301|2012-11-22 08:00,23,3.519,3.52,3.518,3.518,22
20130301|2012-11-22 08:30,23,3.516,3.52,3.516,3.52,42
20130301|2012-11-22 09:00,23,3.52,3.5215,3.52,3.52,43
20130301|2012-11-22 09:30,23,3.52,3.5205,3.519,3.52,21
20130301|2012-11-22 10:00,23,3.5195,3.52,3.5145,3.5145,53
20130301|2012-11-22 10:30,23,3.514,3.514,3.5095,3.511,89
20130301|2012-11-22 11:00,23,3.509,3.5145,3.508,3.5145,16
20130301|2012-11-22 11:30,23,3.5125,3.5125,3.5125,3.5125,1
20130301|2012-11-22 12:00,23,3.5095,3.5095,3.5085,3.5085,3
20130301|2012-11-22 17:00,23,3.516,3.5185,3.513,3.5135,5
20130301|2012-11-22 17:30,23,3.512,3.514,3.51,3.51,23
20130301|2012-11-22 18:00,23,3.512,3.5125,3.512,3.512,4
20130301|2012-11-22 18:30,23,3.515,3.518,3.5145,3.516,7
20130301|2012-11-22 19:00,23,3.5125,3.5125,3.5055,3.51,91
20130301|2012-11-22 19:30,23,3.5095,3.5095,3.4995,3.5025,460
20130301|2012-11-22 20:00,23,3.5025,3.504,3.5005,3.5005,103
20130301|2012-11-22 20:30,23,3.502,3.502,3.491,3.495,145
20130301|2012-11-22 21:00,23,3.494,3.498,3.492,3.498,86
20130301|2012-11-22 21:30,23,3.498,3.498,3.4965,3.497,15
20130301|2012-11-22 22:00,23,3.4975,3.498,3.4975,3.4975,12
20130301|2012-11-22 22:30,23,3.4975,3.501,3.497,3.498,130
20130301|2012-11-22 23:00,23,3.4985,3.4985,3.498,3.498,6
20130301|2012-11-22 23:30,23,3.4965,3.498,3.493,3.498,39
20130301|2012-11-23 00:00,23,3.498,3.5055,3.498,3.503,59
20130301|2012-11-23 00:30,23,3.5045,3.5175,3.503,3.516,160
20130301|2012-11-23 01:00,23,3.515,3.519,3.5135,3.5185,45
20130301|2012-11-23 01:30,23,3.519,3.52,3.515,3.5155,89
20130301|2012-11-23 02:00,23,3.515,3.5155,3.5125,3.515,43
20130301|2012-11-23 02:30,23,3.5115,3.5115,3.505,3.505,65
20130301|2012-11-23 03:00,23,3.5035,3.5085,3.4985,3.5045,76
20130301|2012-11-23 03:30,23,3.504,3.508,3.5035,3.5065,41
20130301|2012-11-23 04:00,23,3.506,3.5075,3.503,3.503,21
20130301|2012-11-23 04:30,23,3.5015,3.504,3.5,3.5,53
20130301|2012-11-23 05:00,23,3.503,3.5065,3.5015,3.5055,72
20130301|2012-11-23 05:30,23,3.5055,3.5055,3.5005,3.5005,13
20130301|2012-11-23 06:00,23,3.5005,3.502,3.5,3.502,15
20130301|2012-11-23 06:30,23,3.502,3.5045,3.4995,3.5045,136
20130301|2012-11-23 07:00,23,3.506,3.5175,3.506,3.5125,347
20130301|2012-11-23 07:30,23,3.513,3.513,3.509,3.5105,61
20130301|2012-11-23 08:00,23,3.512,3.52,3.511,3.5185,213
20130301|2012-11-23 08:30,23,3.5195,3.521,3.514,3.5185,183
20130301|2012-11-23 09:00,23,3.5195,3.537,3.5195,3.535,572
20130301|2012-11-23 09:30,23,3.5365,3.5375,3.527,3.529,294
20130301|2012-11-23 10:00,23,3.53,3.5355,3.527,3.531,395
20130301|2012-11-23 10:30,23,3.5325,3.54,3.528,3.54,440
20130301|2012-11-23 11:00,23,3.5395,3.5395,3.534,3.5365,249
20130301|2012-11-23 11:30,23,3.536,3.5405,3.534,3.5355,355
20130301|2012-11-23 12:00,23,3.5345,3.54,3.5345,3.539,129
20130301|2012-11-23 12:30,23,3.5385,3.54,3.538,3.5395,22
20130301|2012-11-25 17:00,26,3.5425,3.5535,3.54,3.542,268
20130301|2012-11-25 17:30,26,3.5425,3.5435,3.5335,3.5355,128
20130301|2012-11-25 18:00,26,3.5355,3.5385,3.5345,3.5355,52
20130301|2012-11-25 18:30,26,3.5355,3.5355,3.53,3.5305,105
20130301|2012-11-25 19:00,26,3.5315,3.5315,3.5235,3.526,382
20130301|2012-11-25 19:30,26,3.5265,3.5295,3.5245,3.526,76
20130301|2012-11-25 20:00,26,3.5245,3.526,3.524,3.5255,57
20130301|2012-11-25 20:30,26,3.5255,3.529,3.5255,3.5285,105
20130301|2012-11-25 21:00,26,3.529,3.533,3.527,3.53,159
20130301|2012-11-25 21:30,26,3.531,3.5325,3.531,3.5325,6
20130301|2012-11-25 22:00,26,3.5315,3.532,3.531,3.531,16
20130301|2012-11-25 22:30,26,3.5315,3.5365,3.5315,3.5355,70
20130301|2012-11-25 23:00,26,3.535,3.539,3.535,3.536,151
20130301|2012-11-25 23:30,26,3.535,3.5375,3.532,3.5365,212
20130301|2012-11-26 00:00,26,3.5365,3.539,3.535,3.5365,123
20130301|2012-11-26 00:30,26,3.5365,3.5425,3.5355,3.537,156
20130301|2012-11-26 01:00,26,3.5375,3.5405,3.5355,3.54,153
20130301|2012-11-26 01:30,26,3.542,3.546,3.539,3.54,145
20130301|2012-11-26 02:00,26,3.5405,3.541,3.5345,3.5375,130
20130301|2012-11-26 02:30,26,3.535,3.535,3.525,3.525,202
20130301|2012-11-26 03:00,26,3.525,3.529,3.524,3.529,186
20130301|2012-11-26 03:30,26,3.5275,3.5275,3.518,3.522,206
20130301|2012-11-26 04:00,26,3.5235,3.524,3.5195,3.524,168
20130301|2012-11-26 04:30,26,3.5245,3.531,3.5245,3.5305,234
20130301|2012-11-26 05:00,26,3.532,3.5385,3.531,3.5375,295
20130301|2012-11-26 05:30,26,3.5375,3.545,3.5365,3.539,444
20130301|2012-11-26 06:00,26,3.5385,3.543,3.5355,3.54,304
20130301|2012-11-26 06:30,26,3.54,3.546,3.539,3.544,372
20130301|2012-11-26 07:00,26,3.5445,3.545,3.54,3.5425,324
20130301|2012-11-26 07:30,26,3.5425,3.5465,3.5425,3.5455,197
20130301|2012-11-26 08:00,26,3.545,3.545,3.5305,3.532,577
20130301|2012-11-26 08:30,26,3.532,3.5395,3.531,3.539,466
20130301|2012-11-26 09:00,26,3.5385,3.543,3.5365,3.5375,745
20130301|2012-11-26 09:30,26,3.5375,3.5425,3.5375,3.5385,382
20130301|2012-11-26 10:00,26,3.538,3.5405,3.535,3.5375,363
20130301|2012-11-26 10:30,26,3.5375,3.543,3.534,3.5425,213
20130301|2012-11-26 11:00,26,3.5425,3.5455,3.542,3.543,182
20130301|2012-11-26 11:30,26,3.5435,3.55,3.5425,3.547,799
20130301|2012-11-26 12:00,26,3.5465,3.55,3.5465,3.5475,214
20130301|2012-11-26 12:30,26,3.5485,3.549,3.545,3.5455,66
20130301|2012-11-26 13:00,26,3.545,3.546,3.5445,3.5445,40
20130301|2012-11-26 13:30,26,3.545,3.547,3.545,3.5455,25
20130301|2012-11-26 14:00,26,3.547,3.547,3.545,3.5455,39
20130301|2012-11-26 14:30,26,3.546,3.5495,3.545,3.548,103
20130301|2012-11-26 15:00,26,3.549,3.5495,3.548,3.548,27
20130301|2012-11-26 15:30,26,3.548,3.549,3.547,3.549,39
20130301|2012-11-26 16:00,26,3.548,3.55,3.548,3.55,12
20130301|2012-11-26 17:00,27,3.55,3.5525,3.548,3.5485,237
20130301|2012-11-26 17:30,27,3.5485,3.553,3.546,3.5515,238
20130301|2012-11-26 18:00,27,3.552,3.554,3.551,3.554,45
20130301|2012-11-26 18:30,27,3.554,3.565,3.552,3.5585,874
20130301|2012-11-26 19:00,27,3.558,3.562,3.5545,3.559,806
20130301|2012-11-26 19:30,27,3.5575,3.5575,3.5455,3.5465,548
20130301|2012-11-26 20:00,27,3.5475,3.551,3.547,3.5485,132
20130301|2012-11-26 20:30,27,3.549,3.5495,3.546,3.548,119
20130301|2012-11-26 21:00,27,3.5465,3.5475,3.5425,3.543,373
20130301|2012-11-26 21:30,27,3.5435,3.5455,3.543,3.545,80
20130301|2012-11-26 22:00,27,3.545,3.5465,3.5445,3.546,35
20130301|2012-11-26 22:30,27,3.548,3.5495,3.5475,3.5485,55
20130301|2012-11-26 23:00,27,3.5475,3.5485,3.546,3.547,59
20130301|2012-11-26 23:30,27,3.5465,3.5495,3.5465,3.5485,105
20130301|2012-11-27 00:00,27,3.549,3.555,3.5455,3.5465,377
20130301|2012-11-27 00:30,27,3.546,3.5495,3.5455,3.5465,194
20130301|2012-11-27 01:00,27,3.547,3.551,3.5445,3.5445,238
20130301|2012-11-27 01:30,27,3.5445,3.5525,3.5445,3.549,86
20130301|2012-11-27 02:00,27,3.5485,3.558,3.548,3.5545,721
20130301|2012-11-27 02:30,27,3.5545,3.5555,3.5525,3.555,185
20130301|2012-11-27 03:00,27,3.5555,3.5635,3.5555,3.559,256
20130301|2012-11-27 03:30,27,3.5585,3.5635,3.5565,3.5615,178
20130301|2012-11-27 04:00,27,3.5625,3.5625,3.5565,3.5565,458
20130301|2012-11-27 04:30,27,3.555,3.558,3.5535,3.558,132
20130301|2012-11-27 05:00,27,3.556,3.5565,3.5525,3.554,168
20130301|2012-11-27 05:30,27,3.5545,3.556,3.5515,3.5535,374
20130301|2012-11-27 06:00,27,3.553,3.5565,3.552,3.5565,85
20130301|2012-11-27 06:30,27,3.5565,3.5565,3.551,3.552,216
20130301|2012-11-27 07:00,27,3.5525,3.5575,3.5525,3.554,402
20130301|2012-11-27 07:30,27,3.555,3.5565,3.547,3.5535,408
20130301|2012-11-27 08:00,27,3.554,3.556,3.539,3.542,641
20130301|2012-11-27 08:30,27,3.5425,3.5555,3.5395,3.5505,837
20130301|2012-11-27 09:00,27,3.551,3.552,3.5315,3.5335,1219
20130301|2012-11-27 09:30,27,3.533,3.5395,3.5295,3.537,821
20130301|2012-11-27 10:00,27,3.537,3.5465,3.5355,3.545,464
20130301|2012-11-27 10:30,27,3.5445,3.555,3.5445,3.5505,521
20130301|2012-11-27 11:00,27,3.55,3.5535,3.545,3.548,300
20130301|2012-11-27 11:30,27,3.547,3.5535,3.5465,3.5515,583
20130301|2012-11-27 12:00,27,3.5515,3.5515,3.5435,3.547,384
20130301|2012-11-27 12:30,27,3.546,3.5505,3.5455,3.549,169
20130301|2012-11-27 13:00,27,3.549,3.5495,3.544,3.544,201
20130301|2012-11-27 13:30,27,3.5445,3.5485,3.543,3.5475,194
20130301|2012-11-27 14:00,27,3.5475,3.5505,3.5465,3.548,85
20130301|2012-11-27 14:30,27,3.5485,3.5485,3.544,3.5455,105
20130301|2012-11-27 15:00,27,3.5455,3.5485,3.5455,3.548,56
20130301|2012-11-27 15:30,27,3.549,3.549,3.5455,3.5485,30
20130301|2012-11-27 16:00,27,3.5475,3.549,3.5475,3.549,14
20130301|2012-11-27 17:00,28,3.548,3.548,3.545,3.5475,38
20130301|2012-11-27 17:30,28,3.546,3.5465,3.5425,3.5425,69
20130301|2012-11-27 18:00,28,3.543,3.5475,3.5425,3.5475,26
20130301|2012-11-27 18:30,28,3.5465,3.547,3.545,3.545,46
20130301|2012-11-27 19:00,28,3.5455,3.5515,3.542,3.547,445
20130301|2012-11-27 19:30,28,3.548,3.5505,3.5465,3.5505,187
20130301|2012-11-27 20:00,28,3.55,3.5525,3.548,3.5505,198
20130301|2012-11-27 20:30,28,3.551,3.5515,3.544,3.544,239
20130301|2012-11-27 21:00,28,3.5435,3.545,3.5415,3.5425,146
20130301|2012-11-27 21:30,28,3.542,3.543,3.541,3.543,30
20130301|2012-11-27 22:00,28,3.5435,3.545,3.5435,3.544,32
20130301|2012-11-27 22:30,28,3.5445,3.546,3.5425,3.543,254
20130301|2012-11-27 23:00,28,3.543,3.5435,3.5385,3.539,285
20130301|2012-11-27 23:30,28,3.539,3.54,3.5355,3.538,124
20130301|2012-11-28 00:00,28,3.537,3.5375,3.5335,3.5355,246
20130301|2012-11-28 00:30,28,3.5355,3.537,3.534,3.5355,206
20130301|2012-11-28 01:00,28,3.5355,3.5395,3.535,3.539,171
20130301|2012-11-28 01:30,28,3.539,3.541,3.5355,3.5375,171
20130301|2012-11-28 02:00,28,3.538,3.5455,3.537,3.539,308
20130301|2012-11-28 02:30,28,3.538,3.545,3.538,3.54,169
20130301|2012-11-28 03:00,28,3.54,3.5415,3.5375,3.5385,82
20130301|2012-11-28 03:30,28,3.5395,3.5445,3.5395,3.5425,120
20130301|2012-11-28 04:00,28,3.543,3.545,3.541,3.544,157
20130301|2012-11-28 04:30,28,3.5445,3.5445,3.537,3.538,186
20130301|2012-11-28 05:00,28,3.538,3.538,3.533,3.5355,232
20130301|2012-11-28 05:30,28,3.5355,3.537,3.531,3.5315,365
20130301|2012-11-28 06:00,28,3.532,3.533,3.5275,3.5285,565
20130301|2012-11-28 06:30,28,3.529,3.5325,3.525,3.5295,1150
20130301|2012-11-28 07:00,28,3.5295,3.5325,3.513,3.5175,1890
20130301|2012-11-28 07:30,28,3.5165,3.523,3.516,3.5205,957
20130301|2012-11-28 08:00,28,3.5205,3.5205,3.4955,3.4965,2185
20130301|2012-11-28 08:30,28,3.4975,3.5045,3.495,3.5005,1418
20130301|2012-11-28 09:00,28,3.5,3.511,3.4945,3.509,1605
20130301|2012-11-28 09:30,28,3.5085,3.521,3.508,3.521,1956
20130301|2012-11-28 10:00,28,3.521,3.539,3.521,3.537,2131
20130301|2012-11-28 10:30,28,3.5375,3.54,3.5315,3.534,1187
20130301|2012-11-28 11:00,28,3.5345,3.5375,3.5275,3.5335,866
20130301|2012-11-28 11:30,28,3.534,3.5415,3.533,3.538,1244
20130301|2012-11-28 12:00,28,3.538,3.5415,3.5305,3.531,714
20130301|2012-11-28 12:30,28,3.5305,3.5325,3.5275,3.5285,452
20130301|2012-11-28 13:00,28,3.528,3.531,3.527,3.528,158
20130301|2012-11-28 13:30,28,3.5285,3.531,3.5275,3.5295,161
20130301|2012-11-28 14:00,28,3.5295,3.5355,3.5285,3.535,304
20130301|2012-11-28 14:30,28,3.5355,3.542,3.5355,3.542,426
20130301|2012-11-28 15:00,28,3.5415,3.542,3.537,3.539,78
20130301|2012-11-28 15:30,28,3.539,3.5435,3.5385,3.5435,77
20130301|2012-11-28 16:00,28,3.543,3.547,3.543,3.545,83
20130301|2012-11-28 17:00,29,3.5425,3.5465,3.5405,3.5415,192
20130301|2012-11-28 17:30,29,3.5405,3.5455,3.54,3.5445,81
20130301|2012-11-28 18:00,29,3.545,3.5465,3.5415,3.5415,188
20130301|2012-11-28 18:30,29,3.5415,3.5425,3.5385,3.542,133
20130301|2012-11-28 19:00,29,3.5415,3.5435,3.5375,3.543,634
20130301|2012-11-28 19:30,29,3.5435,3.545,3.5395,3.5445,409
20130301|2012-11-28 20:00,29,3.544,3.546,3.5415,3.5415,166
20130301|2012-11-28 20:30,29,3.541,3.5415,3.5385,3.5405,271
20130301|2012-11-28 21:00,29,3.541,3.542,3.539,3.541,157
20130301|2012-11-28 21:30,29,3.541,3.548,3.541,3.547,488
20130301|2012-11-28 22:00,29,3.5465,3.5475,3.546,3.547,69
20130301|2012-11-28 22:30,29,3.5475,3.549,3.5455,3.5455,196
20130301|2012-11-28 23:00,29,3.545,3.549,3.545,3.5465,261
20130301|2012-11-28 23:30,29,3.546,3.553,3.546,3.55,624
20130301|2012-11-29 00:00,29,3.5495,3.5505,3.5485,3.55,310
20130301|2012-11-29 00:30,29,3.5495,3.551,3.5465,3.5495,585
20130301|2012-11-29 01:00,29,3.55,3.55,3.5465,3.5465,304
20130301|2012-11-29 01:30,29,3.547,3.558,3.546,3.5575,824
20130301|2012-11-29 02:00,29,3.5575,3.5595,3.5535,3.5575,874
20130301|2012-11-29 02:30,29,3.558,3.56,3.5575,3.559,712
20130301|2012-11-29 03:00,29,3.56,3.562,3.5575,3.5615,599
20130301|2012-11-29 03:30,29,3.5615,3.5655,3.5615,3.564,952
20130301|2012-11-29 04:00,29,3.564,3.5675,3.5635,3.5645,739
20130301|2012-11-29 04:30,29,3.5645,3.5685,3.563,3.566,528
20130301|2012-11-29 05:00,29,3.5655,3.5675,3.5645,3.5645,518
20130301|2012-11-29 05:30,29,3.5645,3.5685,3.564,3.567,477
20130301|2012-11-29 06:00,29,3.5665,3.568,3.565,3.566,587
20130301|2012-11-29 06:30,29,3.5655,3.5915,3.5655,3.589,3705
20130301|2012-11-29 07:00,29,3.5885,3.606,3.5875,3.6,6095
20130301|2012-11-29 07:30,29,3.5995,3.601,3.592,3.5975,2896
20130301|2012-11-29 08:00,29,3.5975,3.611,3.597,3.609,4292
20130301|2012-11-29 08:30,29,3.6095,3.622,3.608,3.6165,6094
20130301|2012-11-29 09:00,29,3.6175,3.6205,3.608,3.6145,3714
20130301|2012-11-29 09:30,29,3.615,3.619,3.61,3.617,2583
20130301|2012-11-29 10:00,29,3.6175,3.619,3.613,3.613,1440
20130301|2012-11-29 10:30,29,3.613,3.616,3.5925,3.597,5116
20130301|2012-11-29 11:00,29,3.5975,3.6025,3.596,3.601,1295
20130301|2012-11-29 11:30,29,3.6015,3.607,3.5995,3.6055,2162
20130301|2012-11-29 12:00,29,3.605,3.6065,3.603,3.6055,739
20130301|2012-11-29 12:30,29,3.6055,3.6075,3.605,3.605,791
20130301|2012-11-29 13:00,29,3.6045,3.6055,3.6015,3.6035,291
20130301|2012-11-29 13:30,29,3.603,3.6035,3.6005,3.601,154
20130301|2012-11-29 14:00,29,3.6015,3.602,3.599,3.601,271
20130301|2012-11-29 14:30,29,3.6015,3.6025,3.5995,3.6005,171
20130301|2012-11-29 15:00,29,3.6,3.602,3.5975,3.5975,160
20130301|2012-11-29 15:30,29,3.5985,3.6045,3.5985,3.6025,177
20130301|2012-11-29 16:00,29,3.602,3.605,3.601,3.603,114
20130301|2012-11-29 17:00,30,3.6045,3.605,3.5975,3.598,195
20130301|2012-11-29 17:30,30,3.598,3.599,3.597,3.597,66
20130301|2012-11-29 18:00,30,3.5975,3.598,3.596,3.5965,60
20130301|2012-11-29 18:30,30,3.596,3.601,3.594,3.596,362
20130301|2012-11-29 19:00,30,3.5965,3.598,3.592,3.594,2228
20130301|2012-11-29 19:30,30,3.5935,3.597,3.593,3.594,542
20130301|2012-11-29 20:00,30,3.594,3.5985,3.593,3.5985,413
20130301|2012-11-29 20:30,30,3.5985,3.6115,3.5965,3.61,1134
20130301|2012-11-29 21:00,30,3.61,3.6135,3.6085,3.61,668
20130301|2012-11-29 21:30,30,3.61,3.6125,3.609,3.6115,243
20130301|2012-11-29 22:00,30,3.6115,3.6175,3.6115,3.616,688
20130301|2012-11-29 22:30,30,3.615,3.6195,3.6145,3.618,307
20130301|2012-11-29 23:00,30,3.618,3.619,3.616,3.617,332
20130301|2012-11-29 23:30,30,3.6165,3.6165,3.611,3.616,978
20130301|2012-11-30 00:00,30,3.616,3.617,3.612,3.6145,392
20130301|2012-11-30 00:30,30,3.615,3.629,3.614,3.628,2408
20130301|2012-11-30 01:00,30,3.6285,3.632,3.6245,3.629,1616
20130301|2012-11-30 01:30,30,3.6295,3.6315,3.6255,3.6255,637
20130301|2012-11-30 02:00,30,3.6255,3.63,3.6205,3.626,1395
20130301|2012-11-30 02:30,30,3.6255,3.628,3.621,3.626,930
20130301|2012-11-30 03:00,30,3.626,3.628,3.624,3.6265,757
20130301|2012-11-30 03:30,30,3.6265,3.628,3.624,3.6265,421
20130301|2012-11-30 04:00,30,3.6265,3.627,3.621,3.623,805
20130301|2012-11-30 04:30,30,3.624,3.627,3.622,3.6265,473
20130301|2012-11-30 05:00,30,3.6265,3.6305,3.626,3.6295,505
20130301|2012-11-30 05:30,30,3.629,3.633,3.6215,3.6225,791
20130301|2012-11-30 06:00,30,3.623,3.6275,3.622,3.624,552
20130301|2012-11-30 06:30,30,3.6235,3.6295,3.6215,3.6275,854
20130301|2012-11-30 07:00,30,3.627,3.6285,3.616,3.619,1820
20130301|2012-11-30 07:30,30,3.6195,3.62,3.607,3.615,2649
20130301|2012-11-30 08:00,30,3.6155,3.6195,3.6135,3.616,1060
20130301|2012-11-30 08:30,30,3.6155,3.6415,3.615,3.6365,4199
20130301|2012-11-30 09:00,30,3.636,3.6395,3.63,3.6335,3038
20130301|2012-11-30 09:30,30,3.634,3.6345,3.621,3.63,2442
20130301|2012-11-30 10:00,30,3.63,3.6395,3.6295,3.6325,2080
20130301|2012-11-30 10:30,30,3.632,3.643,3.622,3.6415,3806
20130301|2012-11-30 11:00,30,3.642,3.645,3.636,3.643,2063
20130301|2012-11-30 11:30,30,3.643,3.6515,3.64,3.6495,6669
20130301|2012-11-30 12:00,30,3.649,3.65,3.6415,3.644,1329
20130301|2012-11-30 12:30,30,3.644,3.6465,3.643,3.646,531
20130301|2012-11-30 13:00,30,3.6455,3.6465,3.643,3.6445,257
20130301|2012-11-30 13:30,30,3.6435,3.645,3.6395,3.64,322
20130301|2012-11-30 14:00,30,3.6405,3.6425,3.639,3.6405,258
20130301|2012-11-30 14:30,30,3.6415,3.645,3.641,3.6415,251
20130301|2012-11-30 15:00,30,3.641,3.646,3.641,3.6445,172
20130301|2012-11-30 15:30,30,3.6445,3.646,3.6405,3.6425,484
20130301|2012-11-30 16:00,30,3.6425,3.6475,3.6405,3.643,75
20130301|2012-12-02 17:00,3,3.643,3.6485,3.6395,3.645,363
20130301|2012-12-02 17:30,3,3.6455,3.648,3.6445,3.6475,117
20130301|2012-12-02 18:00,3,3.6475,3.649,3.645,3.648,206
20130301|2012-12-02 18:30,3,3.648,3.6495,3.644,3.648,489
20130301|2012-12-02 19:00,3,3.649,3.659,3.644,3.6585,2380
20130301|2012-12-02 19:30,3,3.659,3.6675,3.6565,3.663,1513
20130301|2012-12-02 20:00,3,3.663,3.664,3.6585,3.659,523
20130301|2012-12-02 20:30,3,3.6605,3.661,3.655,3.655,700
20130301|2012-12-02 21:00,3,3.6545,3.6565,3.6535,3.6545,343
20130301|2012-12-02 21:30,3,3.655,3.6605,3.654,3.66,168
20130301|2012-12-02 22:00,3,3.66,3.661,3.659,3.66,135
20130301|2012-12-02 22:30,3,3.66,3.662,3.6595,3.66,144
20130301|2012-12-02 23:00,3,3.66,3.661,3.656,3.657,218
20130301|2012-12-02 23:30,3,3.657,3.6595,3.6545,3.6545,363
20130301|2012-12-03 00:00,3,3.6545,3.6565,3.652,3.656,406
20130301|2012-12-03 00:30,3,3.655,3.6555,3.648,3.6505,634
20130301|2012-12-03 01:00,3,3.651,3.6525,3.644,3.645,924
20130301|2012-12-03 01:30,3,3.645,3.651,3.6435,3.651,678
20130301|2012-12-03 02:00,3,3.651,3.658,3.6505,3.652,1046
20130301|2012-12-03 02:30,3,3.652,3.6545,3.6425,3.645,983
20130301|2012-12-03 03:00,3,3.6455,3.6495,3.644,3.6455,516
20130301|2012-12-03 03:30,3,3.646,3.6495,3.6435,3.646,527
20130301|2012-12-03 04:00,3,3.646,3.648,3.644,3.646,445
20130301|2012-12-03 04:30,3,3.6465,3.6515,3.645,3.6495,820
20130301|2012-12-03 05:00,3,3.649,3.6525,3.6485,3.649,648
20130301|2012-12-03 05:30,3,3.649,3.6535,3.6475,3.648,561
20130301|2012-12-03 06:00,3,3.6485,3.653,3.6465,3.6515,633
20130301|2012-12-03 06:30,3,3.6515,3.662,3.6495,3.66,1583
20130301|2012-12-03 07:00,3,3.6605,3.663,3.658,3.66,2669
20130301|2012-12-03 07:30,3,3.6605,3.6615,3.6505,3.656,1714
20130301|2012-12-03 08:00,3,3.6555,3.658,3.6485,3.652,1617
20130301|2012-12-03 08:30,3,3.652,3.653,3.642,3.646,2836
20130301|2012-12-03 09:00,3,3.644,3.653,3.641,3.652,2548
20130301|2012-12-03 09:30,3,3.6525,3.6535,3.6475,3.6525,1856
20130301|2012-12-03 10:00,3,3.6525,3.6545,3.6465,3.653,1394
20130301|2012-12-03 10:30,3,3.6525,3.6565,3.6495,3.6515,1048
20130301|2012-12-03 11:00,3,3.6515,3.654,3.6495,3.6525,618
20130301|2012-12-03 11:30,3,3.653,3.6595,3.6525,3.6575,2287
20130301|2012-12-03 12:00,3,3.657,3.6575,3.6545,3.6565,1099
20130301|2012-12-03 12:30,3,3.656,3.656,3.6525,3.655,517
20130301|2012-12-03 13:00,3,3.6535,3.6575,3.6525,3.654,510
20130301|2012-12-03 13:30,3,3.654,3.655,3.651,3.652,155
20130301|2012-12-03 14:00,3,3.6525,3.655,3.6505,3.651,238
20130301|2012-12-03 14:30,3,3.6515,3.6575,3.651,3.6555,445
20130301|2012-12-03 15:00,3,3.6555,3.6575,3.6535,3.656,131
20130301|2012-12-03 15:30,3,3.656,3.656,3.651,3.6515,132
20130301|2012-12-03 16:00,3,3.6515,3.652,3.651,3.6515,35
20130301|2012-12-03 17:00,4,3.6535,3.6555,3.653,3.654,76
20130301|2012-12-03 17:30,4,3.654,3.6575,3.654,3.6565,68
20130301|2012-12-03 18:00,4,3.656,3.656,3.653,3.6535,59
20130301|2012-12-03 18:30,4,3.6535,3.6535,3.6465,3.65,369
20130301|2012-12-03 19:00,4,3.65,3.6515,3.642,3.644,983
20130301|2012-12-03 19:30,4,3.6445,3.6475,3.642,3.6425,482
20130301|2012-12-03 20:00,4,3.642,3.6425,3.637,3.6395,626
20130301|2012-12-03 20:30,4,3.6395,3.6415,3.636,3.6385,379
20130301|2012-12-03 21:00,4,3.638,3.643,3.636,3.641,451
20130301|2012-12-03 21:30,4,3.641,3.6495,3.6405,3.643,495
20130301|2012-12-03 22:00,4,3.6425,3.647,3.6425,3.6445,146
20130301|2012-12-03 22:30,4,3.6445,3.6445,3.6385,3.6395,340
20130301|2012-12-03 23:00,4,3.64,3.6415,3.6385,3.639,196
20130301|2012-12-03 23:30,4,3.639,3.643,3.6335,3.638,885
20130301|2012-12-04 00:00,4,3.637,3.6415,3.635,3.6385,568
20130301|2012-12-04 00:30,4,3.639,3.642,3.637,3.639,885
20130301|2012-12-04 01:00,4,3.639,3.6425,3.6385,3.64,466
20130301|2012-12-04 01:30,4,3.64,3.6455,3.6375,3.6455,823
20130301|2012-12-04 02:00,4,3.6455,3.649,3.6405,3.649,929
20130301|2012-12-04 02:30,4,3.649,3.656,3.6475,3.6515,922
20130301|2012-12-04 03:00,4,3.652,3.661,3.648,3.6575,1063
20130301|2012-12-04 03:30,4,3.6575,3.6615,3.655,3.66,563
20130301|2012-12-04 04:00,4,3.661,3.6615,3.6585,3.661,395
20130301|2012-12-04 04:30,4,3.6615,3.6635,3.658,3.6585,632
20130301|2012-12-04 05:00,4,3.6585,3.6595,3.656,3.6565,467
20130301|2012-12-04 05:30,4,3.6565,3.6615,3.6565,3.657,368
20130301|2012-12-04 06:00,4,3.6575,3.66,3.655,3.656,703
20130301|2012-12-04 06:30,4,3.656,3.6625,3.6525,3.6625,1448
20130301|2012-12-04 07:00,4,3.6625,3.666,3.661,3.663,2513
20130301|2012-12-04 07:30,4,3.663,3.664,3.653,3.655,2770
20130301|2012-12-04 08:00,4,3.655,3.67,3.6545,3.6665,2727
20130301|2012-12-04 08:30,4,3.6665,3.6785,3.6615,3.674,3438
20130301|2012-12-04 09:00,4,3.674,3.678,3.6725,3.6765,1669
20130301|2012-12-04 09:30,4,3.676,3.677,3.6725,3.674,1544
20130301|2012-12-04 10:00,4,3.6735,3.675,3.6695,3.6725,1795
20130301|2012-12-04 10:30,4,3.673,3.6755,3.6635,3.6655,1783
20130301|2012-12-04 11:00,4,3.666,3.667,3.661,3.6645,1039
20130301|2012-12-04 11:30,4,3.665,3.666,3.6545,3.657,2665
20130301|2012-12-04 12:00,4,3.6565,3.659,3.6545,3.658,1217
20130301|2012-12-04 12:30,4,3.658,3.663,3.658,3.6595,548
20130301|2012-12-04 13:00,4,3.66,3.6625,3.659,3.661,308
20130301|2012-12-04 13:30,4,3.6605,3.6605,3.6565,3.6575,177
20130301|2012-12-04 14:00,4,3.6575,3.661,3.657,3.659,150
20130301|2012-12-04 14:30,4,3.658,3.66,3.657,3.659,132
20130301|2012-12-04 15:00,4,3.6585,3.659,3.657,3.6585,117
20130301|2012-12-04 15:30,4,3.657,3.659,3.657,3.6585,80
20130301|2012-12-04 16:00,4,3.658,3.66,3.657,3.6575,60
20130301|2012-12-04 17:00,5,3.662,3.6625,3.6555,3.6565,203
20130301|2012-12-04 17:30,5,3.657,3.659,3.6565,3.657,67
20130301|2012-12-04 18:00,5,3.6575,3.6675,3.6565,3.6615,209
20130301|2012-12-04 18:30,5,3.661,3.6645,3.658,3.663,280
20130301|2012-12-04 19:00,5,3.6625,3.6635,3.654,3.6545,1271
20130301|2012-12-04 19:30,5,3.654,3.6555,3.652,3.654,501
20130301|2012-12-04 20:00,5,3.654,3.661,3.651,3.661,673
20130301|2012-12-04 20:30,5,3.6605,3.674,3.659,3.668,1762
20130301|2012-12-04 21:00,5,3.6675,3.6735,3.666,3.671,958
20130301|2012-12-04 21:30,5,3.6705,3.6755,3.6705,3.675,256
20130301|2012-12-04 22:00,5,3.675,3.6825,3.6745,3.679,939
20130301|2012-12-04 22:30,5,3.679,3.683,3.6765,3.679,409
20130301|2012-12-04 23:00,5,3.6785,3.6795,3.676,3.6765,182
20130301|2012-12-04 23:30,5,3.676,3.6835,3.6735,3.6805,806
20130301|2012-12-05 00:00,5,3.68,3.6815,3.673,3.6735,423
20130301|2012-12-05 00:30,5,3.674,3.677,3.673,3.675,544
20130301|2012-12-05 01:00,5,3.6745,3.678,3.6735,3.676,473
20130301|2012-12-05 01:30,5,3.6765,3.6805,3.674,3.6805,520
20130301|2012-12-05 02:00,5,3.6805,3.6825,3.6765,3.677,969
20130301|2012-12-05 02:30,5,3.677,3.6785,3.6685,3.67,1330
20130301|2012-12-05 03:00,5,3.67,3.6775,3.6685,3.674,934
20130301|2012-12-05 03:30,5,3.6735,3.675,3.669,3.669,406
20130301|2012-12-05 04:00,5,3.6695,3.67,3.665,3.6655,625
20130301|2012-12-05 04:30,5,3.666,3.666,3.66,3.6615,920
20130301|2012-12-05 05:00,5,3.6615,3.671,3.6595,3.671,749
20130301|2012-12-05 05:30,5,3.6715,3.6735,3.666,3.6675,553
20130301|2012-12-05 06:00,5,3.6675,3.6745,3.667,3.672,784
20130301|2012-12-05 06:30,5,3.672,3.6745,3.6665,3.668,1068
20130301|2012-12-05 07:00,5,3.6675,3.673,3.6635,3.6685,1245
20130301|2012-12-05 07:30,5,3.6685,3.6705,3.664,3.6645,887
20130301|2012-12-05 08:00,5,3.6645,3.666,3.657,3.6655,1920
20130301|2012-12-05 08:30,5,3.6655,3.67,3.6625,3.6665,1313
20130301|2012-12-05 09:00,5,3.667,3.675,3.666,3.6735,2557
20130301|2012-12-05 09:30,5,3.6725,3.6735,3.654,3.661,2994
20130301|2012-12-05 10:00,5,3.661,3.6725,3.6595,3.67,1660
20130301|2012-12-05 10:30,5,3.6705,3.691,3.67,3.69,3431
20130301|2012-12-05 11:00,5,3.6905,3.694,3.685,3.6855,2972
20130301|2012-12-05 11:30,5,3.686,3.6905,3.6845,3.685,2833
20130301|2012-12-05 12:00,5,3.685,3.686,3.6825,3.6835,1202
20130301|2012-12-05 12:30,5,3.683,3.684,3.681,3.6815,442
20130301|2012-12-05 13:00,5,3.682,3.685,3.681,3.6835,247
20130301|2012-12-05 13:30,5,3.6835,3.6845,3.6815,3.682,157
20130301|2012-12-05 14:00,5,3.682,3.6845,3.681,3.6825,216
20130301|2012-12-05 14:30,5,3.6815,3.6825,3.6785,3.679,349
20130301|2012-12-05 15:00,5,3.679,3.6795,3.673,3.676,527
20130301|2012-12-05 15:30,5,3.6765,3.6795,3.676,3.678,115
20130301|2012-12-05 16:00,5,3.677,3.6775,3.675,3.6765,50
20130301|2012-12-05 17:00,6,3.6765,3.678,3.6735,3.6775,83
20130301|2012-12-05 17:30,6,3.677,3.679,3.675,3.6755,90
20130301|2012-12-05 18:00,6,3.676,3.6785,3.6735,3.678,133
20130301|2012-12-05 18:30,6,3.6785,3.685,3.675,3.676,465
20130301|2012-12-05 19:00,6,3.676,3.679,3.673,3.6745,895
20130301|2012-12-05 19:30,6,3.6745,3.675,3.6715,3.673,407
20130301|2012-12-05 20:00,6,3.6735,3.677,3.672,3.6755,199
20130301|2012-12-05 20:30,6,3.6755,3.683,3.6755,3.6785,419
20130301|2012-12-05 21:00,6,3.678,3.679,3.672,3.673,325
20130301|2012-12-05 21:30,6,3.6725,3.674,3.672,3.673,110
20130301|2012-12-05 22:00,6,3.6725,3.676,3.6715,3.6755,97
20130301|2012-12-05 22:30,6,3.675,3.676,3.671,3.6715,163
20130301|2012-12-05 23:00,6,3.6725,3.6725,3.67,3.6705,208
20130301|2012-12-05 23:30,6,3.671,3.674,3.663,3.665,1063
20130301|2012-12-06 00:00,6,3.665,3.6665,3.655,3.655,1951
20130301|2012-12-06 00:30,6,3.655,3.661,3.653,3.66,1217
20130301|2012-12-06 01:00,6,3.66,3.661,3.6565,3.659,377
20130301|2012-12-06 01:30,6,3.6595,3.666,3.658,3.6655,460
20130301|2012-12-06 02:00,6,3.666,3.6675,3.6635,3.6675,887
20130301|2012-12-06 02:30,6,3.6675,3.673,3.667,3.673,780
20130301|2012-12-06 03:00,6,3.6725,3.678,3.671,3.6755,876
20130301|2012-12-06 03:30,6,3.6755,3.677,3.6725,3.6765,600
20130301|2012-12-06 04:00,6,3.6765,3.677,3.672,3.6735,686
20130301|2012-12-06 04:30,6,3.6745,3.6765,3.673,3.676,250
20130301|2012-12-06 05:00,6,3.6765,3.6785,3.6725,3.673,444
20130301|2012-12-06 05:30,6,3.673,3.6745,3.671,3.6735,518
20130301|2012-12-06 06:00,6,3.674,3.679,3.6725,3.6755,386
20130301|2012-12-06 06:30,6,3.676,3.676,3.6645,3.668,889
20130301|2012-12-06 07:00,6,3.668,3.6745,3.6675,3.6735,1076
20130301|2012-12-06 07:30,6,3.674,3.678,3.665,3.6675,1979
20130301|2012-12-06 08:00,6,3.667,3.675,3.666,3.6745,1595
20130301|2012-12-06 08:30,6,3.6745,3.679,3.6705,3.6735,2676
20130301|2012-12-06 09:00,6,3.674,3.678,3.669,3.676,2095
20130301|2012-12-06 09:30,6,3.676,3.689,3.6745,3.681,3697
20130301|2012-12-06 10:00,6,3.6815,3.682,3.6575,3.665,3214
20130301|2012-12-06 10:30,6,3.6645,3.6665,3.6385,3.64,4825
20130301|2012-12-06 11:00,6,3.64,3.6465,3.633,3.6365,2985
20130301|2012-12-06 11:30,6,3.6365,3.6455,3.6355,3.6445,2326
20130301|2012-12-06 12:00,6,3.6445,3.645,3.639,3.6435,1162
20130301|2012-12-06 12:30,6,3.6435,3.6455,3.6425,3.645,508
20130301|2012-12-06 13:00,6,3.645,3.645,3.6415,3.644,151
20130301|2012-12-06 13:30,6,3.644,3.6445,3.6425,3.643,237
20130301|2012-12-06 14:00,6,3.6435,3.645,3.6425,3.644,313
20130301|2012-12-06 14:30,6,3.6435,3.6475,3.6435,3.6445,301
20130301|2012-12-06 15:00,6,3.6445,3.647,3.643,3.646,216
20130301|2012-12-06 15:30,6,3.647,3.6495,3.6455,3.6475,205
20130301|2012-12-06 16:00,6,3.647,3.649,3.646,3.6485,53
20130301|2012-12-06 17:00,7,3.6485,3.6485,3.6445,3.646,144
20130301|2012-12-06 17:30,7,3.6475,3.6485,3.646,3.647,67
20130301|2012-12-06 18:00,7,3.6465,3.6505,3.646,3.6485,136
20130301|2012-12-06 18:30,7,3.649,3.6515,3.6485,3.6495,235
20130301|2012-12-06 19:00,7,3.6495,3.6515,3.6455,3.6485,993
20130301|2012-12-06 19:30,7,3.6485,3.65,3.646,3.649,401
20130301|2012-12-06 20:00,7,3.6495,3.653,3.648,3.653,392
20130301|2012-12-06 20:30,7,3.6525,3.655,3.6515,3.653,659
20130301|2012-12-06 21:00,7,3.653,3.655,3.6515,3.6535,426
20130301|2012-12-06 21:30,7,3.654,3.654,3.649,3.65,264
20130301|2012-12-06 22:00,7,3.6495,3.6525,3.6485,3.6515,190
20130301|2012-12-06 22:30,7,3.6515,3.654,3.65,3.6515,192
20130301|2012-12-06 23:00,7,3.6515,3.6545,3.651,3.6535,155
20130301|2012-12-06 23:30,7,3.653,3.653,3.646,3.646,721
20130301|2012-12-07 00:00,7,3.646,3.6485,3.6455,3.6475,335
20130301|2012-12-07 00:30,7,3.6475,3.654,3.6475,3.652,553
20130301|2012-12-07 01:00,7,3.6525,3.6535,3.65,3.653,300
20130301|2012-12-07 01:30,7,3.653,3.6535,3.647,3.6515,731
20130301|2012-12-07 02:00,7,3.6515,3.653,3.645,3.6455,611
20130301|2012-12-07 02:30,7,3.646,3.6505,3.644,3.65,725
20130301|2012-12-07 03:00,7,3.6505,3.653,3.6475,3.6475,715
20130301|2012-12-07 03:30,7,3.647,3.651,3.647,3.6475,397
20130301|2012-12-07 04:00,7,3.6475,3.648,3.645,3.6455,518
20130301|2012-12-07 04:30,7,3.6455,3.647,3.6445,3.645,333
20130301|2012-12-07 05:00,7,3.6445,3.6465,3.6435,3.644,429
20130301|2012-12-07 05:30,7,3.644,3.6505,3.643,3.649,775
20130301|2012-12-07 06:00,7,3.649,3.651,3.647,3.649,571
20130301|2012-12-07 06:30,7,3.649,3.6505,3.6405,3.649,1976
20130301|2012-12-07 07:00,7,3.649,3.658,3.6465,3.655,1704
20130301|2012-12-07 07:30,7,3.6555,3.6765,3.6545,3.676,3164
20130301|2012-12-07 08:00,7,3.6765,3.679,3.668,3.67,2477
20130301|2012-12-07 08:30,7,3.6695,3.674,3.664,3.666,2138
20130301|2012-12-07 09:00,7,3.6665,3.6755,3.663,3.666,1816
20130301|2012-12-07 09:30,7,3.667,3.6695,3.663,3.669,1599
20130301|2012-12-07 10:00,7,3.6695,3.6715,3.664,3.6665,1871
20130301|2012-12-07 10:30,7,3.666,3.6715,3.664,3.665,1297
20130301|2012-12-07 11:00,7,3.6655,3.667,3.6635,3.6655,584
20130301|2012-12-07 11:30,7,3.6655,3.666,3.662,3.6635,1055
20130301|2012-12-07 12:00,7,3.663,3.6665,3.6625,3.665,536
20130301|2012-12-07 12:30,7,3.665,3.666,3.6635,3.6635,318
20130301|2012-12-07 13:00,7,3.664,3.665,3.6625,3.6635,191
20130301|2012-12-07 13:30,7,3.6635,3.666,3.663,3.6645,166
20130301|2012-12-07 14:00,7,3.664,3.6655,3.663,3.6645,276
20130301|2012-12-07 14:30,7,3.664,3.6665,3.6635,3.665,202
20130301|2012-12-07 15:00,7,3.6645,3.6665,3.6635,3.6635,105
20130301|2012-12-07 15:30,7,3.6655,3.6685,3.6645,3.6675,168
20130301|2012-12-07 16:00,7,3.6655,3.6655,3.664,3.664,24
20130301|2012-12-09 17:00,10,3.6675,3.668,3.656,3.666,412
20130301|2012-12-09 17:30,10,3.6645,3.668,3.664,3.666,70
20130301|2012-12-09 18:00,10,3.6665,3.668,3.665,3.668,145
20130301|2012-12-09 18:30,10,3.667,3.671,3.6665,3.671,208
20130301|2012-12-09 19:00,10,3.6715,3.6795,3.669,3.6705,1437
20130301|2012-12-09 19:30,10,3.671,3.6715,3.6665,3.671,733
20130301|2012-12-09 20:00,10,3.6715,3.6755,3.6665,3.674,1134
20130301|2012-12-09 20:30,10,3.6745,3.687,3.67,3.683,1801
20130301|2012-12-09 21:00,10,3.683,3.687,3.6805,3.684,573
20130301|2012-12-09 21:30,10,3.6845,3.6855,3.68,3.681,104
20130301|2012-12-09 22:00,10,3.681,3.6825,3.68,3.681,81
20130301|2012-12-09 22:30,10,3.6805,3.682,3.6795,3.681,128
20130301|2012-12-09 23:00,10,3.6805,3.698,3.6795,3.6965,1545
20130301|2012-12-09 23:30,10,3.696,3.697,3.6925,3.694,545
20130301|2012-12-10 00:00,10,3.6935,3.6985,3.693,3.695,426
20130301|2012-12-10 00:30,10,3.695,3.7,3.695,3.696,728
20130301|2012-12-10 01:00,10,3.6965,3.697,3.689,3.689,1020
20130301|2012-12-10 01:30,10,3.689,3.6935,3.683,3.6935,584
20130301|2012-12-10 02:00,10,3.6935,3.706,3.6915,3.7,1766
20130301|2012-12-10 02:30,10,3.701,3.712,3.698,3.7105,1633
20130301|2012-12-10 03:00,10,3.7105,3.711,3.707,3.71,977
20130301|2012-12-10 03:30,10,3.7095,3.71,3.703,3.703,577
20130301|2012-12-10 04:00,10,3.703,3.7065,3.703,3.704,423
20130301|2012-12-10 04:30,10,3.704,3.7055,3.702,3.705,282
20130301|2012-12-10 05:00,10,3.7055,3.711,3.7045,3.7105,494
20130301|2012-12-10 05:30,10,3.7105,3.712,3.7055,3.706,498
20130301|2012-12-10 06:00,10,3.706,3.708,3.703,3.7065,552
20130301|2012-12-10 06:30,10,3.707,3.7095,3.706,3.7085,679
20130301|2012-12-10 07:00,10,3.7085,3.7175,3.7055,3.711,3455
20130301|2012-12-10 07:30,10,3.711,3.716,3.71,3.715,1358
20130301|2012-12-10 08:00,10,3.7145,3.717,3.711,3.7145,1558
20130301|2012-12-10 08:30,10,3.715,3.715,3.707,3.71,2517
20130301|2012-12-10 09:00,10,3.7105,3.7145,3.7075,3.7135,1969
20130301|2012-12-10 09:30,10,3.7135,3.717,3.708,3.713,1633
20130301|2012-12-10 10:00,10,3.7135,3.715,3.707,3.715,1523
20130301|2012-12-10 10:30,10,3.7155,3.719,3.708,3.708,2601
20130301|2012-12-10 11:00,10,3.7085,3.711,3.704,3.704,1482
20130301|2012-12-10 11:30,10,3.7045,3.71,3.7045,3.7055,1523
20130301|2012-12-10 12:00,10,3.7055,3.7085,3.7035,3.707,813
20130301|2012-12-10 12:30,10,3.707,3.7085,3.706,3.706,431
20130301|2012-12-10 13:00,10,3.7055,3.706,3.704,3.7055,166
20130301|2012-12-10 13:30,10,3.7045,3.7055,3.703,3.705,168
20130301|2012-12-10 14:00,10,3.7045,3.706,3.704,3.7045,129
20130301|2012-12-10 14:30,10,3.7055,3.706,3.7035,3.704,123
20130301|2012-12-10 15:00,10,3.7035,3.7105,3.7035,3.7095,188
20130301|2012-12-10 15:30,10,3.7095,3.7095,3.7035,3.7045,90
20130301|2012-12-10 16:00,10,3.7055,3.706,3.7025,3.7025,125
20130301|2012-12-10 17:00,11,3.7045,3.705,3.703,3.7045,120
20130301|2012-12-10 17:30,11,3.7035,3.7055,3.7025,3.7055,129
20130301|2012-12-10 18:00,11,3.7045,3.7075,3.7045,3.7065,114
20130301|2012-12-10 18:30,11,3.706,3.7065,3.7025,3.7035,194
20130301|2012-12-10 19:00,11,3.703,3.703,3.6965,3.697,1509
20130301|2012-12-10 19:30,11,3.697,3.6985,3.693,3.6975,845
20130301|2012-12-10 20:00,11,3.6975,3.698,3.6945,3.6975,275
20130301|2012-12-10 20:30,11,3.6975,3.6985,3.695,3.696,304
20130301|2012-12-10 21:00,11,3.696,3.6975,3.6935,3.6965,222
20130301|2012-12-10 21:30,11,3.6965,3.698,3.6945,3.697,188
20130301|2012-12-10 22:00,11,3.6975,3.706,3.6965,3.706,372
20130301|2012-12-10 22:30,11,3.706,3.7065,3.7015,3.704,275
20130301|2012-12-10 23:00,11,3.704,3.706,3.698,3.6995,355
20130301|2012-12-10 23:30,11,3.699,3.7015,3.6965,3.7005,591
20130301|2012-12-11 00:00,11,3.7005,3.7025,3.6975,3.698,393
20130301|2012-12-11 00:30,11,3.698,3.6985,3.694,3.6955,466
20130301|2012-12-11 01:00,11,3.6955,3.698,3.695,3.696,339
20130301|2012-12-11 01:30,11,3.696,3.698,3.6925,3.697,852
20130301|2012-12-11 02:00,11,3.6975,3.706,3.6965,3.7025,1247
20130301|2012-12-11 02:30,11,3.702,3.7035,3.6945,3.696,560
20130301|2012-12-11 03:00,11,3.6955,3.7025,3.6945,3.7015,513
20130301|2012-12-11 03:30,11,3.701,3.7025,3.698,3.702,297
20130301|2012-12-11 04:00,11,3.7015,3.704,3.6985,3.6995,794
20130301|2012-12-11 04:30,11,3.6995,3.701,3.698,3.698,317
20130301|2012-12-11 05:00,11,3.6985,3.7,3.6985,3.6995,133
20130301|2012-12-11 05:30,11,3.6995,3.7025,3.6985,3.7015,426
20130301|2012-12-11 06:00,11,3.702,3.7025,3.695,3.695,539
20130301|2012-12-11 06:30,11,3.6955,3.697,3.683,3.6875,1466
20130301|2012-12-11 07:00,11,3.6885,3.701,3.6885,3.6945,2230
20130301|2012-12-11 07:30,11,3.6945,3.6985,3.6865,3.6875,1475
20130301|2012-12-11 08:00,11,3.688,3.6905,3.685,3.687,1033
20130301|2012-12-11 08:30,11,3.687,3.694,3.686,3.693,1520
20130301|2012-12-11 09:00,11,3.693,3.6965,3.683,3.69,1750
20130301|2012-12-11 09:30,11,3.6905,3.694,3.6885,3.692,1217
20130301|2012-12-11 10:00,11,3.692,3.696,3.6905,3.693,1220
20130301|2012-12-11 10:30,11,3.6925,3.6955,3.689,3.6895,947
20130301|2012-12-11 11:00,11,3.6895,3.6915,3.6845,3.6895,1023
20130301|2012-12-11 11:30,11,3.6895,3.69,3.685,3.6875,1175
20130301|2012-12-11 12:00,11,3.687,3.6875,3.6845,3.6855,624
20130301|2012-12-11 12:30,11,3.6855,3.6865,3.684,3.6855,319
20130301|2012-12-11 13:00,11,3.6855,3.6865,3.683,3.686,262
20130301|2012-12-11 13:30,11,3.686,3.686,3.6825,3.685,199
20130301|2012-12-11 14:00,11,3.6855,3.6855,3.683,3.6855,159
20130301|2012-12-11 14:30,11,3.6855,3.6875,3.6845,3.6865,163
20130301|2012-12-11 15:00,11,3.6875,3.6885,3.6865,3.6885,148
20130301|2012-12-11 15:30,11,3.688,3.689,3.685,3.689,171
20130301|2012-12-11 16:00,11,3.688,3.6925,3.687,3.6915,94
20130301|2012-12-11 17:00,12,3.689,3.69,3.687,3.6895,53
20130301|2012-12-11 17:30,12,3.689,3.6905,3.688,3.6895,53
20130301|2012-12-11 18:00,12,3.6895,3.692,3.6875,3.6915,187
20130301|2012-12-11 18:30,12,3.6905,3.6925,3.69,3.692,196
20130301|2012-12-11 19:00,12,3.692,3.6925,3.685,3.6865,1098
20130301|2012-12-11 19:30,12,3.6865,3.6885,3.684,3.687,466
20130301|2012-12-11 20:00,12,3.6875,3.698,3.687,3.695,750
20130301|2012-12-11 20:30,12,3.6955,3.696,3.69,3.6915,480
20130301|2012-12-11 21:00,12,3.6915,3.6935,3.688,3.693,250
20130301|2012-12-11 21:30,12,3.6925,3.6925,3.6895,3.69,92
20130301|2012-12-11 22:00,12,3.691,3.691,3.6865,3.688,134
20130301|2012-12-11 22:30,12,3.688,3.692,3.6875,3.6875,76
20130301|2012-12-11 23:00,12,3.688,3.6935,3.6875,3.6925,139
20130301|2012-12-11 23:30,12,3.6925,3.6945,3.6885,3.6885,185
20130301|2012-12-12 00:00,12,3.689,3.691,3.6865,3.689,274
20130301|2012-12-12 00:30,12,3.6895,3.6975,3.6895,3.694,619
20130301|2012-12-12 01:00,12,3.6935,3.696,3.6925,3.695,197
20130301|2012-12-12 01:30,12,3.6955,3.703,3.6935,3.702,707
20130301|2012-12-12 02:00,12,3.702,3.709,3.701,3.7045,1218
20130301|2012-12-12 02:30,12,3.7045,3.7055,3.7025,3.7045,523
20130301|2012-12-12 03:00,12,3.705,3.709,3.703,3.7085,598
20130301|2012-12-12 03:30,12,3.7085,3.711,3.707,3.708,411
20130301|2012-12-12 04:00,12,3.708,3.71,3.704,3.7045,431
20130301|2012-12-12 04:30,12,3.7045,3.706,3.703,3.704,229
20130301|2012-12-12 05:00,12,3.704,3.705,3.7025,3.704,226
20130301|2012-12-12 05:30,12,3.7045,3.707,3.704,3.706,219
20130301|2012-12-12 06:00,12,3.706,3.709,3.7055,3.707,512
20130301|2012-12-12 06:30,12,3.7065,3.7085,3.7035,3.7055,743
20130301|2012-12-12 07:00,12,3.705,3.7075,3.693,3.694,1491
20130301|2012-12-12 07:30,12,3.6945,3.6985,3.6895,3.695,1512
20130301|2012-12-12 08:00,12,3.695,3.698,3.6915,3.6935,1433
20130301|2012-12-12 08:30,12,3.6935,3.697,3.6925,3.693,1121
20130301|2012-12-12 09:00,12,3.693,3.694,3.685,3.691,1601
20130301|2012-12-12 09:30,12,3.6905,3.6915,3.6745,3.6835,3604
20130301|2012-12-12 10:00,12,3.683,3.693,3.6825,3.6925,1393
20130301|2012-12-12 10:30,12,3.6925,3.702,3.691,3.7,1757
20130301|2012-12-12 11:00,12,3.7005,3.7005,3.6965,3.7,964
20130301|2012-12-12 11:30,12,3.7,3.721,3.6945,3.717,6251
20130301|2012-12-12 12:00,12,3.7165,3.719,3.7135,3.7175,1981
20130301|2012-12-12 12:30,12,3.7175,3.7185,3.7145,3.716,1016
20130301|2012-12-12 13:00,12,3.7155,3.719,3.714,3.7155,740
20130301|2012-12-12 13:30,12,3.716,3.7195,3.7145,3.718,296
20130301|2012-12-12 14:00,12,3.717,3.717,3.71,3.71,595
20130301|2012-12-12 14:30,12,3.71,3.713,3.707,3.71,322
20130301|2012-12-12 15:00,12,3.7085,3.7135,3.7075,3.709,163
20130301|2012-12-12 15:30,12,3.7095,3.7125,3.709,3.7105,140
20130301|2012-12-12 16:00,12,3.7095,3.7095,3.707,3.7085,39
20130301|2012-12-12 17:00,13,3.7085,3.71,3.703,3.705,165
20130301|2012-12-12 17:30,13,3.7045,3.7075,3.7045,3.7045,52
20130301|2012-12-12 18:00,13,3.7055,3.706,3.7015,3.7015,316
20130301|2012-12-12 18:30,13,3.7015,3.703,3.697,3.699,419
20130301|2012-12-12 19:00,13,3.699,3.7,3.682,3.683,2741
20130301|2012-12-12 19:30,13,3.6825,3.6865,3.679,3.682,1014
20130301|2012-12-12 20:00,13,3.6815,3.6855,3.6785,3.685,676
20130301|2012-12-12 20:30,13,3.6845,3.6855,3.681,3.6835,589
20130301|2012-12-12 21:00,13,3.683,3.6845,3.682,3.6825,263
20130301|2012-12-12 21:30,13,3.6825,3.6865,3.682,3.6855,228
20130301|2012-12-12 22:00,13,3.6855,3.6885,3.6845,3.6885,166
20130301|2012-12-12 22:30,13,3.688,3.69,3.687,3.6875,201
20130301|2012-12-12 23:00,13,3.6875,3.6885,3.683,3.684,447
20130301|2012-12-12 23:30,13,3.6845,3.6915,3.6825,3.6865,781
20130301|2012-12-13 00:00,13,3.6865,3.6865,3.681,3.681,402
20130301|2012-12-13 00:30,13,3.6815,3.688,3.681,3.6855,344
20130301|2012-12-13 01:00,13,3.686,3.689,3.6825,3.685,430
20130301|2012-12-13 01:30,13,3.6845,3.6885,3.6815,3.6875,346
20130301|2012-12-13 02:00,13,3.687,3.688,3.6825,3.6855,510
20130301|2012-12-13 02:30,13,3.6845,3.686,3.6775,3.6805,916
20130301|2012-12-13 03:00,13,3.681,3.6875,3.679,3.685,899
20130301|2012-12-13 03:30,13,3.6845,3.685,3.6805,3.6815,494
20130301|2012-12-13 04:00,13,3.681,3.6815,3.678,3.679,426
20130301|2012-12-13 04:30,13,3.6785,3.6785,3.6695,3.6755,1439
20130301|2012-12-13 05:00,13,3.6755,3.6755,3.662,3.6625,884
20130301|2012-12-13 05:30,13,3.6625,3.667,3.6565,3.6645,1388
20130301|2012-12-13 06:00,13,3.6645,3.6715,3.6625,3.671,801
20130301|2012-12-13 06:30,13,3.671,3.671,3.658,3.6635,1127
20130301|2012-12-13 07:00,13,3.664,3.6665,3.653,3.6635,2664
20130301|2012-12-13 07:30,13,3.6625,3.668,3.659,3.6655,1294
20130301|2012-12-13 08:00,13,3.665,3.67,3.6595,3.664,1878
20130301|2012-12-13 08:30,13,3.664,3.672,3.663,3.6675,1787
20130301|2012-12-13 09:00,13,3.668,3.6805,3.6665,3.6725,2017
20130301|2012-12-13 09:30,13,3.6725,3.678,3.6705,3.6715,1241
20130301|2012-12-13 10:00,13,3.671,3.6755,3.666,3.67,1486
20130301|2012-12-13 10:30,13,3.6705,3.6785,3.666,3.6785,1160
20130301|2012-12-13 11:00,13,3.6785,3.679,3.6675,3.6675,959
20130301|2012-12-13 11:30,13,3.668,3.669,3.6595,3.66,1937
20130301|2012-12-13 12:00,13,3.6605,3.6635,3.658,3.6635,724
20130301|2012-12-13 12:30,13,3.663,3.666,3.663,3.664,483
20130301|2012-12-13 13:00,13,3.6645,3.6645,3.6605,3.6635,238
20130301|2012-12-13 13:30,13,3.6635,3.6645,3.661,3.6615,134
20130301|2012-12-13 14:00,13,3.662,3.6655,3.6605,3.665,293
20130301|2012-12-13 14:30,13,3.6655,3.672,3.665,3.6705,408
20130301|2012-12-13 15:00,13,3.6705,3.671,3.667,3.669,159
20130301|2012-12-13 15:30,13,3.668,3.669,3.668,3.669,51
20130301|2012-12-13 16:00,13,3.669,3.67,3.6665,3.67,86
20130301|2012-12-13 17:00,14,3.6705,3.671,3.6665,3.668,117
20130301|2012-12-13 17:30,14,3.668,3.6725,3.668,3.67,119
20130301|2012-12-13 18:00,14,3.6705,3.6725,3.6645,3.665,195
20130301|2012-12-13 18:30,14,3.6655,3.668,3.664,3.6675,261
20130301|2012-12-13 19:00,14,3.6675,3.677,3.667,3.6745,1351
20130301|2012-12-13 19:30,14,3.6755,3.6845,3.6745,3.684,1010
20130301|2012-12-13 20:00,14,3.6845,3.687,3.682,3.6845,618
20130301|2012-12-13 20:30,14,3.684,3.69,3.6835,3.6855,843
20130301|2012-12-13 21:00,14,3.686,3.686,3.678,3.6795,804
20130301|2012-12-13 21:30,14,3.6795,3.6865,3.6785,3.686,469
20130301|2012-12-13 22:00,14,3.6865,3.6875,3.685,3.6855,362
20130301|2012-12-13 22:30,14,3.686,3.6865,3.6825,3.684,251
20130301|2012-12-13 23:00,14,3.684,3.6885,3.6835,3.6885,428
20130301|2012-12-13 23:30,14,3.6885,3.691,3.679,3.6825,1309
20130301|2012-12-14 00:00,14,3.6825,3.6855,3.6775,3.6835,783
20130301|2012-12-14 00:30,14,3.6835,3.689,3.683,3.689,736
20130301|2012-12-14 01:00,14,3.689,3.6895,3.6855,3.6875,292
20130301|2012-12-14 01:30,14,3.6885,3.693,3.686,3.692,591
20130301|2012-12-14 02:00,14,3.692,3.6945,3.689,3.693,1029
20130301|2012-12-14 02:30,14,3.6925,3.6935,3.6865,3.687,457
20130301|2012-12-14 03:00,14,3.6875,3.6885,3.6845,3.6855,468
20130301|2012-12-14 03:30,14,3.686,3.6885,3.685,3.6855,316
20130301|2012-12-14 04:00,14,3.686,3.686,3.682,3.6835,473
20130301|2012-12-14 04:30,14,3.683,3.683,3.6805,3.682,659
20130301|2012-12-14 05:00,14,3.6825,3.6865,3.681,3.686,657
20130301|2012-12-14 05:30,14,3.686,3.686,3.6825,3.683,410
20130301|2012-12-14 06:00,14,3.6835,3.684,3.6775,3.678,1085
20130301|2012-12-14 06:30,14,3.678,3.6795,3.674,3.678,913
20130301|2012-12-14 07:00,14,3.678,3.678,3.672,3.6745,1034
20130301|2012-12-14 07:30,14,3.674,3.675,3.6675,3.6725,1084
20130301|2012-12-14 08:00,14,3.6715,3.6755,3.6695,3.674,1255
20130301|2012-12-14 08:30,14,3.674,3.6795,3.672,3.6755,1123
20130301|2012-12-14 09:00,14,3.676,3.6785,3.673,3.6765,1085
20130301|2012-12-14 09:30,14,3.6765,3.6775,3.6725,3.676,886
20130301|2012-12-14 10:00,14,3.676,3.682,3.675,3.6775,1297
20130301|2012-12-14 10:30,14,3.6775,3.679,3.672,3.6765,838
20130301|2012-12-14 11:00,14,3.6765,3.681,3.675,3.678,673
20130301|2012-12-14 11:30,14,3.679,3.6835,3.678,3.6825,1596
20130301|2012-12-14 12:00,14,3.682,3.683,3.6785,3.679,927
20130301|2012-12-14 12:30,14,3.6785,3.68,3.678,3.68,425
20130301|2012-12-14 13:00,14,3.6795,3.68,3.679,3.679,105
20130301|2012-12-14 13:30,14,3.679,3.6795,3.675,3.676,207
20130301|2012-12-14 14:00,14,3.676,3.677,3.673,3.6755,103
20130301|2012-12-14 14:30,14,3.675,3.678,3.671,3.6715,264
20130301|2012-12-14 15:00,14,3.6715,3.6745,3.6715,3.6735,63
20130301|2012-12-14 15:30,14,3.675,3.681,3.6735,3.6795,45
20130301|2012-12-14 16:00,14,3.678,3.683,3.6725,3.6785,153
20130301|2012-12-16 17:00,17,3.6835,3.6895,3.6805,3.683,337
20130301|2012-12-16 17:30,17,3.682,3.6835,3.679,3.6805,119
20130301|2012-12-16 18:00,17,3.681,3.6845,3.6755,3.6775,304
20130301|2012-12-16 18:30,17,3.6775,3.6815,3.67,3.6705,397
20130301|2012-12-16 19:00,17,3.6705,3.676,3.6635,3.675,2385
20130301|2012-12-16 19:30,17,3.675,3.6895,3.6725,3.681,2141
20130301|2012-12-16 20:00,17,3.6805,3.683,3.6765,3.6775,338
20130301|2012-12-16 20:30,17,3.677,3.68,3.674,3.676,498
20130301|2012-12-16 21:00,17,3.676,3.6895,3.675,3.689,1337
20130301|2012-12-16 21:30,17,3.689,3.6895,3.685,3.686,265
20130301|2012-12-16 22:00,17,3.686,3.6875,3.6845,3.6855,124
20130301|2012-12-16 22:30,17,3.686,3.6875,3.683,3.6865,279
20130301|2012-12-16 23:00,17,3.6865,3.693,3.686,3.6925,525
20130301|2012-12-16 23:30,17,3.6925,3.693,3.687,3.688,505
20130301|2012-12-17 00:00,17,3.688,3.6915,3.681,3.681,968
20130301|2012-12-17 00:30,17,3.682,3.688,3.681,3.685,581
20130301|2012-12-17 01:00,17,3.685,3.6855,3.68,3.684,328
20130301|2012-12-17 01:30,17,3.684,3.6845,3.6805,3.6835,329
20130301|2012-12-17 02:00,17,3.6835,3.686,3.679,3.683,568
20130301|2012-12-17 02:30,17,3.684,3.686,3.681,3.6845,340
20130301|2012-12-17 03:00,17,3.685,3.6855,3.6675,3.6705,1291
20130301|2012-12-17 03:30,17,3.6705,3.6715,3.6665,3.6685,424
20130301|2012-12-17 04:00,17,3.6685,3.6725,3.6675,3.6695,334
20130301|2012-12-17 04:30,17,3.669,3.669,3.665,3.665,434
20130301|2012-12-17 05:00,17,3.665,3.6655,3.6585,3.6615,925
20130301|2012-12-17 05:30,17,3.662,3.6645,3.661,3.6635,608
20130301|2012-12-17 06:00,17,3.6635,3.6645,3.6615,3.663,409
20130301|2012-12-17 06:30,17,3.663,3.6655,3.6545,3.658,1420
20130301|2012-12-17 07:00,17,3.659,3.6645,3.6565,3.6575,1263
20130301|2012-12-17 07:30,17,3.6575,3.664,3.657,3.6605,1522
20130301|2012-12-17 08:00,17,3.661,3.6615,3.6475,3.6505,2483
20130301|2012-12-17 08:30,17,3.6505,3.659,3.65,3.6555,1800
20130301|2012-12-17 09:00,17,3.655,3.662,3.6535,3.655,1991
20130301|2012-12-17 09:30,17,3.655,3.6595,3.6545,3.658,1340
20130301|2012-12-17 10:00,17,3.6575,3.669,3.6575,3.663,2513
20130301|2012-12-17 10:30,17,3.663,3.674,3.663,3.6735,1353
20130301|2012-12-17 11:00,17,3.6735,3.6745,3.67,3.671,750
20130301|2012-12-17 11:30,17,3.6715,3.6745,3.6645,3.6665,1841
20130301|2012-12-17 12:00,17,3.666,3.6705,3.666,3.6685,488
20130301|2012-12-17 12:30,17,3.6685,3.67,3.666,3.6665,322
20130301|2012-12-17 13:00,17,3.667,3.669,3.666,3.6665,159
20130301|2012-12-17 13:30,17,3.667,3.6705,3.667,3.67,144
20130301|2012-12-17 14:00,17,3.6695,3.671,3.669,3.67,121
20130301|2012-12-17 14:30,17,3.6695,3.6725,3.669,3.671,160
20130301|2012-12-17 15:00,17,3.6715,3.6735,3.67,3.6735,154
20130301|2012-12-17 15:30,17,3.6735,3.6745,3.6725,3.6745,63
20130301|2012-12-17 16:00,17,3.675,3.6775,3.675,3.6775,94
20130301|2012-12-17 17:00,18,3.678,3.679,3.6735,3.676,222
20130301|2012-12-17 17:30,18,3.6755,3.676,3.674,3.6745,104
20130301|2012-12-17 18:00,18,3.675,3.675,3.6725,3.6735,88
20130301|2012-12-17 18:30,18,3.6725,3.6775,3.672,3.677,129
20130301|2012-12-17 19:00,18,3.677,3.682,3.672,3.675,1018
20130301|2012-12-17 19:30,18,3.675,3.6805,3.673,3.6785,697
20130301|2012-12-17 20:00,18,3.679,3.681,3.677,3.678,641
20130301|2012-12-17 20:30,18,3.6785,3.68,3.6755,3.6775,381
20130301|2012-12-17 21:00,18,3.678,3.6825,3.6775,3.6815,676
20130301|2012-12-17 21:30,18,3.681,3.684,3.6795,3.6835,357
20130301|2012-12-17 22:00,18,3.6835,3.684,3.6825,3.6835,184
20130301|2012-12-17 22:30,18,3.684,3.6865,3.6825,3.683,326
20130301|2012-12-17 23:00,18,3.6835,3.6855,3.683,3.6835,307
20130301|2012-12-17 23:30,18,3.6845,3.685,3.6725,3.673,1286
20130301|2012-12-18 00:00,18,3.6725,3.676,3.6705,3.673,568
20130301|2012-12-18 00:30,18,3.6725,3.676,3.6715,3.676,361
20130301|2012-12-18 01:00,18,3.6755,3.6765,3.6725,3.6725,238
20130301|2012-12-18 01:30,18,3.673,3.674,3.6705,3.674,243
20130301|2012-12-18 02:00,18,3.6735,3.675,3.671,3.6735,432
20130301|2012-12-18 02:30,18,3.673,3.6775,3.6725,3.6735,664
20130301|2012-12-18 03:00,18,3.6735,3.675,3.6715,3.6715,251
20130301|2012-12-18 03:30,18,3.6715,3.672,3.6625,3.664,1308
20130301|2012-12-18 04:00,18,3.6645,3.665,3.66,3.6605,480
20130301|2012-12-18 04:30,18,3.66,3.6605,3.656,3.6565,854
20130301|2012-12-18 05:00,18,3.6565,3.657,3.654,3.656,585
20130301|2012-12-18 05:30,18,3.6555,3.663,3.6555,3.66,688
20130301|2012-12-18 06:00,18,3.66,3.663,3.659,3.662,673
20130301|2012-12-18 06:30,18,3.661,3.6625,3.6575,3.6585,753
20130301|2012-12-18 07:00,18,3.6585,3.6615,3.654,3.6585,1404
20130301|2012-12-18 07:30,18,3.6575,3.6645,3.656,3.657,1130
20130301|2012-12-18 08:00,18,3.6565,3.6605,3.6545,3.656,862
20130301|2012-12-18 08:30,18,3.656,3.6585,3.654,3.6555,1049
20130301|2012-12-18 09:00,18,3.655,3.661,3.649,3.6585,2690
20130301|2012-12-18 09:30,18,3.659,3.667,3.658,3.666,1713
20130301|2012-12-18 10:00,18,3.666,3.6725,3.6645,3.6645,2231
20130301|2012-12-18 10:30,18,3.6645,3.6665,3.653,3.654,2033
20130301|2012-12-18 11:00,18,3.654,3.657,3.653,3.655,848
20130301|2012-12-18 11:30,18,3.655,3.658,3.6515,3.6545,1254
20130301|2012-12-18 12:00,18,3.654,3.6555,3.6515,3.652,800
20130301|2012-12-18 12:30,18,3.652,3.652,3.648,3.651,1318
20130301|2012-12-18 13:00,18,3.651,3.6515,3.6455,3.65,679
20130301|2012-12-18 13:30,18,3.649,3.6505,3.6455,3.647,535
20130301|2012-12-18 14:00,18,3.6475,3.648,3.64,3.644,1119
20130301|2012-12-18 14:30,18,3.6435,3.647,3.642,3.645,309
20130301|2012-12-18 15:00,18,3.645,3.647,3.644,3.6465,98
20130301|2012-12-18 15:30,18,3.6465,3.6475,3.6455,3.646,95
20130301|2012-12-18 16:00,18,3.6475,3.652,3.646,3.652,187
20130301|2012-12-18 17:00,19,3.652,3.6525,3.646,3.6525,292
20130301|2012-12-18 17:30,19,3.6515,3.6555,3.6515,3.655,173
20130301|2012-12-18 18:00,19,3.655,3.6565,3.653,3.6565,150
20130301|2012-12-18 18:30,19,3.656,3.66,3.6555,3.66,481
20130301|2012-12-18 19:00,19,3.66,3.6615,3.656,3.659,1224
20130301|2012-12-18 19:30,19,3.6595,3.6595,3.651,3.652,602
20130301|2012-12-18 20:00,19,3.6525,3.658,3.649,3.6565,425
20130301|2012-12-18 20:30,19,3.656,3.657,3.6535,3.6555,557
20130301|2012-12-18 21:00,19,3.656,3.6565,3.651,3.654,310
20130301|2012-12-18 21:30,19,3.6535,3.6535,3.65,3.6505,190
20130301|2012-12-18 22:00,19,3.6515,3.6535,3.651,3.6525,183
20130301|2012-12-18 22:30,19,3.652,3.655,3.652,3.6545,181
20130301|2012-12-18 23:00,19,3.655,3.655,3.6525,3.654,214
20130301|2012-12-18 23:30,19,3.6545,3.656,3.654,3.655,427
20130301|2012-12-19 00:00,19,3.6555,3.6575,3.6545,3.656,330
20130301|2012-12-19 00:30,19,3.656,3.658,3.6555,3.657,738
20130301|2012-12-19 01:00,19,3.6565,3.659,3.6565,3.6565,594
20130301|2012-12-19 01:30,19,3.6565,3.6575,3.655,3.6565,257
20130301|2012-12-19 02:00,19,3.6565,3.6575,3.6525,3.654,606
20130301|2012-12-19 02:30,19,3.6535,3.658,3.653,3.6575,765
20130301|2012-12-19 03:00,19,3.657,3.658,3.641,3.645,1859
20130301|2012-12-19 03:30,19,3.6445,3.6485,3.6445,3.647,579
20130301|2012-12-19 04:00,19,3.647,3.6555,3.6465,3.6515,677
20130301|2012-12-19 04:30,19,3.651,3.653,3.648,3.648,408
20130301|2012-12-19 05:00,19,3.648,3.653,3.648,3.6515,599
20130301|2012-12-19 05:30,19,3.6515,3.652,3.642,3.642,904
20130301|2012-12-19 06:00,19,3.6425,3.6455,3.6375,3.6415,1263
20130301|2012-12-19 06:30,19,3.6415,3.6425,3.637,3.64,1338
20130301|2012-12-19 07:00,19,3.64,3.6425,3.6305,3.636,2269
20130301|2012-12-19 07:30,19,3.6355,3.6355,3.621,3.6225,3559
20130301|2012-12-19 08:00,19,3.622,3.6255,3.6085,3.61,3892
20130301|2012-12-19 08:30,19,3.6105,3.62,3.6085,3.61,2189
20130301|2012-12-19 09:00,19,3.61,3.612,3.603,3.606,2945
20130301|2012-12-19 09:30,19,3.6055,3.6165,3.605,3.6085,2549
20130301|2012-12-19 10:00,19,3.6085,3.615,3.598,3.602,4712
20130301|2012-12-19 10:30,19,3.6025,3.6125,3.602,3.604,3283
20130301|2012-12-19 11:00,19,3.604,3.6105,3.603,3.6105,1143
20130301|2012-12-19 11:30,19,3.61,3.611,3.605,3.6055,1795
20130301|2012-12-19 12:00,19,3.6055,3.608,3.605,3.607,1109
20130301|2012-12-19 12:30,19,3.6075,3.61,3.607,3.607,557
20130301|2012-12-19 13:00,19,3.6075,3.609,3.604,3.604,342
20130301|2012-12-19 13:30,19,3.605,3.606,3.604,3.6055,148
20130301|2012-12-19 14:00,19,3.606,3.6075,3.6055,3.6065,123
20130301|2012-12-19 14:30,19,3.606,3.609,3.605,3.607,288
20130301|2012-12-19 15:00,19,3.6075,3.609,3.607,3.6075,125
20130301|2012-12-19 15:30,19,3.6075,3.6075,3.6035,3.6045,235
20130301|2012-12-19 16:00,19,3.603,3.605,3.603,3.604,59
20130301|2012-12-19 17:00,20,3.607,3.607,3.5965,3.6035,326
20130301|2012-12-19 17:30,20,3.6035,3.6085,3.603,3.608,195
20130301|2012-12-19 18:00,20,3.6085,3.609,3.6065,3.6085,184
20130301|2012-12-19 18:30,20,3.6075,3.612,3.6035,3.61,459
20130301|2012-12-19 19:00,20,3.6105,3.6135,3.608,3.61,1579
20130301|2012-12-19 19:30,20,3.6095,3.61,3.601,3.601,891
20130301|2012-12-19 20:00,20,3.601,3.6035,3.5915,3.592,1360
20130301|2012-12-19 20:30,20,3.592,3.5965,3.5915,3.5935,633
20130301|2012-12-19 21:00,20,3.5925,3.5935,3.5875,3.589,798
20130301|2012-12-19 21:30,20,3.5885,3.592,3.5885,3.591,264
20130301|2012-12-19 22:00,20,3.591,3.5925,3.5895,3.5905,202
20130301|2012-12-19 22:30,20,3.59,3.591,3.5865,3.5875,241
20130301|2012-12-19 23:00,20,3.5875,3.5875,3.5835,3.585,469
20130301|2012-12-19 23:30,20,3.585,3.5865,3.5815,3.584,812
20130301|2012-12-20 00:00,20,3.584,3.592,3.5835,3.589,719
20130301|2012-12-20 00:30,20,3.5895,3.593,3.5885,3.59,502
20130301|2012-12-20 01:00,20,3.5905,3.596,3.59,3.591,446
20130301|2012-12-20 01:30,20,3.591,3.5915,3.584,3.5865,507
20130301|2012-12-20 02:00,20,3.5865,3.59,3.586,3.588,621
20130301|2012-12-20 02:30,20,3.5885,3.5945,3.5865,3.593,635
20130301|2012-12-20 03:00,20,3.593,3.5945,3.5785,3.5795,919
20130301|2012-12-20 03:30,20,3.5795,3.5865,3.5795,3.5795,512
20130301|2012-12-20 04:00,20,3.5795,3.5795,3.5735,3.575,814
20130301|2012-12-20 04:30,20,3.5755,3.5755,3.572,3.5745,516
20130301|2012-12-20 05:00,20,3.575,3.578,3.5735,3.5765,597
20130301|2012-12-20 05:30,20,3.576,3.577,3.5735,3.574,515
20130301|2012-12-20 06:00,20,3.574,3.578,3.573,3.576,696
20130301|2012-12-20 06:30,20,3.576,3.578,3.5625,3.563,1469
20130301|2012-12-20 07:00,20,3.5625,3.569,3.5545,3.5575,3249
20130301|2012-12-20 07:30,20,3.5575,3.563,3.526,3.5325,6661
20130301|2012-12-20 08:00,20,3.5325,3.5415,3.523,3.5285,4655
20130301|2012-12-20 08:30,20,3.5285,3.5365,3.5275,3.529,2272
20130301|2012-12-20 09:00,20,3.5305,3.5345,3.5265,3.534,2904
20130301|2012-12-20 09:30,20,3.534,3.544,3.5315,3.5405,2200
20130301|2012-12-20 10:00,20,3.54,3.5415,3.535,3.5355,2298
20130301|2012-12-20 10:30,20,3.5355,3.5425,3.535,3.536,1683
20130301|2012-12-20 11:00,20,3.5355,3.5375,3.533,3.5365,922
20130301|2012-12-20 11:30,20,3.5365,3.538,3.532,3.5375,1865
20130301|2012-12-20 12:00,20,3.538,3.5405,3.535,3.54,878
20130301|2012-12-20 12:30,20,3.5405,3.5405,3.536,3.5365,345
20130301|2012-12-20 13:00,20,3.537,3.5375,3.5345,3.537,424
20130301|2012-12-20 13:30,20,3.5365,3.538,3.536,3.537,128
20130301|2012-12-20 14:00,20,3.5365,3.5375,3.5345,3.535,170
20130301|2012-12-20 14:30,20,3.5345,3.5385,3.534,3.5385,278
20130301|2012-12-20 15:00,20,3.5385,3.54,3.5365,3.5375,373
20130301|2012-12-20 15:30,20,3.537,3.539,3.536,3.538,110
20130301|2012-12-20 16:00,20,3.5375,3.5375,3.5345,3.535,97
20130301|2012-12-20 17:00,21,3.5385,3.5415,3.537,3.541,132
20130301|2012-12-20 17:30,21,3.542,3.542,3.54,3.54,58
20130301|2012-12-20 18:00,21,3.5405,3.5415,3.5375,3.5415,225
20130301|2012-12-20 18:30,21,3.542,3.5475,3.5395,3.5455,527
20130301|2012-12-20 19:00,21,3.5455,3.563,3.5455,3.5575,4198
20130301|2012-12-20 19:30,21,3.557,3.561,3.55,3.5595,1345
20130301|2012-12-20 20:00,21,3.56,3.5605,3.552,3.5535,1473
20130301|2012-12-20 20:30,21,3.554,3.558,3.5485,3.556,1545
20130301|2012-12-20 21:00,21,3.556,3.5585,3.552,3.5555,1237
20130301|2012-12-20 21:30,21,3.556,3.556,3.5505,3.553,446
20130301|2012-12-20 22:00,21,3.553,3.553,3.5485,3.5485,277
20130301|2012-12-20 22:30,21,3.549,3.549,3.5455,3.547,380
20130301|2012-12-20 23:00,21,3.5465,3.549,3.546,3.547,578
20130301|2012-12-20 23:30,21,3.547,3.558,3.547,3.5575,1165
20130301|2012-12-21 00:00,21,3.558,3.5625,3.5555,3.5605,969
20130301|2012-12-21 00:30,21,3.56,3.562,3.5565,3.5575,701
20130301|2012-12-21 01:00,21,3.557,3.5585,3.555,3.5565,393
20130301|2012-12-21 01:30,21,3.557,3.5575,3.5545,3.5565,459
20130301|2012-12-21 02:00,21,3.5555,3.556,3.5475,3.548,1124
20130301|2012-12-21 02:30,21,3.5475,3.548,3.544,3.5465,1096
20130301|2012-12-21 03:00,21,3.547,3.548,3.542,3.5425,627
20130301|2012-12-21 03:30,21,3.5425,3.543,3.5415,3.543,296
20130301|2012-12-21 04:00,21,3.5425,3.5425,3.535,3.539,714
20130301|2012-12-21 04:30,21,3.539,3.548,3.5375,3.545,835
20130301|2012-12-21 05:00,21,3.5455,3.55,3.5445,3.5465,512
20130301|2012-12-21 05:30,21,3.5465,3.549,3.5435,3.5465,643
20130301|2012-12-21 06:00,21,3.5465,3.553,3.544,3.5465,817
20130301|2012-12-21 06:30,21,3.546,3.5465,3.5385,3.5435,743
20130301|2012-12-21 07:00,21,3.5435,3.547,3.54,3.5445,1235
20130301|2012-12-21 07:30,21,3.5445,3.5495,3.543,3.5465,1018
20130301|2012-12-21 08:00,21,3.546,3.5465,3.5385,3.5405,1337
20130301|2012-12-21 08:30,21,3.5405,3.5475,3.5405,3.546,1729
20130301|2012-12-21 09:00,21,3.546,3.5645,3.546,3.561,2493
20130301|2012-12-21 09:30,21,3.561,3.5795,3.5595,3.5695,3377
20130301|2012-12-21 10:00,21,3.57,3.577,3.5685,3.573,1532
20130301|2012-12-21 10:30,21,3.573,3.573,3.5625,3.5655,1519
20130301|2012-12-21 11:00,21,3.5655,3.568,3.564,3.5655,555
20130301|2012-12-21 11:30,21,3.5655,3.569,3.564,3.567,1460
20130301|2012-12-21 12:00,21,3.567,3.5685,3.565,3.5675,453
20130301|2012-12-21 12:30,21,3.5675,3.5685,3.5665,3.568,248
20130301|2012-12-21 13:00,21,3.5675,3.5685,3.564,3.5645,148
20130301|2012-12-21 13:30,21,3.564,3.5665,3.564,3.564,119
20130301|2012-12-21 14:00,21,3.5645,3.566,3.564,3.5655,90
20130301|2012-12-21 14:30,21,3.5655,3.566,3.564,3.565,115
20130301|2012-12-21 15:00,21,3.5655,3.567,3.565,3.565,154
20130301|2012-12-21 15:30,21,3.565,3.5655,3.5635,3.5635,22
20130301|2012-12-21 16:00,21,3.5645,3.5645,3.5625,3.563,49
20130301|2012-12-23 17:00,24,3.5605,3.5705,3.56,3.5665,91
20130301|2012-12-23 17:30,24,3.565,3.5665,3.5645,3.5655,30
20130301|2012-12-23 18:00,24,3.565,3.565,3.5565,3.5585,258
20130301|2012-12-23 18:30,24,3.558,3.56,3.557,3.5585,114
20130301|2012-12-23 19:00,24,3.5585,3.573,3.558,3.571,930
20130301|2012-12-23 19:30,24,3.571,3.573,3.567,3.5725,377
20130301|2012-12-23 20:00,24,3.573,3.574,3.568,3.568,306
20130301|2012-12-23 20:30,24,3.5675,3.5725,3.567,3.571,327
20130301|2012-12-23 21:00,24,3.5705,3.5735,3.57,3.571,232
20130301|2012-12-23 21:30,24,3.5705,3.5715,3.5695,3.5705,41
20130301|2012-12-23 22:00,24,3.571,3.573,3.571,3.571,56
20130301|2012-12-23 22:30,24,3.5715,3.5715,3.569,3.57,131
20130301|2012-12-23 23:00,24,3.57,3.5705,3.5695,3.57,83
20130301|2012-12-23 23:30,24,3.5705,3.578,3.5705,3.578,414
20130301|2012-12-24 00:00,24,3.578,3.579,3.5735,3.575,380
20130301|2012-12-24 00:30,24,3.5755,3.578,3.572,3.572,266
20130301|2012-12-24 01:00,24,3.5715,3.572,3.5675,3.5695,268
20130301|2012-12-24 01:30,24,3.57,3.575,3.5685,3.574,164
20130301|2012-12-24 02:00,24,3.5745,3.5745,3.5635,3.5665,341
20130301|2012-12-24 02:30,24,3.566,3.567,3.5635,3.566,247
20130301|2012-12-24 03:00,24,3.566,3.568,3.56,3.562,475
20130301|2012-12-24 03:30,24,3.5615,3.563,3.558,3.5585,256
20130301|2012-12-24 04:00,24,3.558,3.5585,3.5565,3.5575,176
20130301|2012-12-24 04:30,24,3.557,3.562,3.557,3.562,250
20130301|2012-12-24 05:00,24,3.5615,3.5625,3.5545,3.5555,449
20130301|2012-12-24 05:30,24,3.556,3.5635,3.556,3.5635,290
20130301|2012-12-24 06:00,24,3.563,3.5645,3.558,3.5595,296
20130301|2012-12-24 06:30,24,3.559,3.559,3.5475,3.552,904
20130301|2012-12-24 07:00,24,3.551,3.5555,3.549,3.5505,597
20130301|2012-12-24 07:30,24,3.55,3.559,3.5495,3.5565,595
20130301|2012-12-24 08:00,24,3.556,3.5575,3.554,3.5555,493
20130301|2012-12-24 08:30,24,3.5555,3.5575,3.5545,3.556,438
20130301|2012-12-24 09:00,24,3.5565,3.562,3.5535,3.555,681
20130301|2012-12-24 09:30,24,3.554,3.558,3.55,3.557,660
20130301|2012-12-24 10:00,24,3.5575,3.558,3.55,3.551,422
20130301|2012-12-24 10:30,24,3.5505,3.5525,3.545,3.5485,851
20130301|2012-12-24 11:00,24,3.548,3.55,3.547,3.549,187
20130301|2012-12-24 11:30,24,3.548,3.551,3.546,3.5495,191
20130301|2012-12-24 12:00,24,3.549,3.5545,3.547,3.5545,65
20130301|2012-12-24 12:30,24,3.552,3.552,3.5505,3.552,23
20130301|2012-12-25 17:00,26,3.569,3.5695,3.562,3.562,461
20130301|2012-12-25 17:30,26,3.5625,3.565,3.5605,3.561,111
20130301|2012-12-25 18:00,26,3.5615,3.579,3.5615,3.5725,368
20130301|2012-12-25 18:30,26,3.5725,3.5745,3.568,3.571,261
20130301|2012-12-25 19:00,26,3.573,3.5775,3.567,3.574,1178
20130301|2012-12-25 19:30,26,3.574,3.5765,3.573,3.575,243
20130301|2012-12-25 20:00,26,3.575,3.5755,3.57,3.5725,136
20130301|2012-12-25 20:30,26,3.5725,3.573,3.571,3.5725,93
20130301|2012-12-25 21:00,26,3.5725,3.5725,3.5675,3.57,135
20130301|2012-12-25 21:30,26,3.569,3.5705,3.568,3.5695,31
20130301|2012-12-25 22:00,26,3.5695,3.572,3.567,3.568,75
20130301|2012-12-25 22:30,26,3.5675,3.568,3.5635,3.565,164
20130301|2012-12-25 23:00,26,3.5645,3.565,3.56,3.5635,179
20130301|2012-12-25 23:30,26,3.5635,3.5665,3.563,3.5655,183
20130301|2012-12-26 00:00,26,3.5655,3.566,3.563,3.565,300
20130301|2012-12-26 00:30,26,3.565,3.568,3.561,3.568,255
20130301|2012-12-26 01:00,26,3.567,3.5675,3.5665,3.567,82
20130301|2012-12-26 01:30,26,3.567,3.569,3.567,3.5675,164
20130301|2012-12-26 02:00,26,3.567,3.5685,3.567,3.5685,41
20130301|2012-12-26 02:30,26,3.5685,3.5695,3.567,3.569,46
20130301|2012-12-26 03:00,26,3.5695,3.5695,3.5675,3.568,48
20130301|2012-12-26 03:30,26,3.568,3.5705,3.5675,3.57,51
20130301|2012-12-26 04:00,26,3.5705,3.572,3.57,3.5705,45
20130301|2012-12-26 04:30,26,3.5705,3.571,3.568,3.57,85
20130301|2012-12-26 05:00,26,3.5695,3.5695,3.568,3.569,34
20130301|2012-12-26 05:30,26,3.569,3.569,3.5665,3.5665,54
20130301|2012-12-26 06:00,26,3.5665,3.5685,3.5665,3.567,158
20130301|2012-12-26 06:30,26,3.567,3.569,3.566,3.569,227
20130301|2012-12-26 07:00,26,3.57,3.594,3.568,3.5905,1448
20130301|2012-12-26 07:30,26,3.591,3.6,3.5905,3.591,1776
20130301|2012-12-26 08:00,26,3.5915,3.5985,3.5895,3.594,1327
20130301|2012-12-26 08:30,26,3.5945,3.613,3.5925,3.6045,2016
20130301|2012-12-26 09:00,26,3.6045,3.6075,3.5965,3.598,911
20130301|2012-12-26 09:30,26,3.5975,3.6005,3.59,3.5915,965
20130301|2012-12-26 10:00,26,3.591,3.5955,3.588,3.5895,823
20130301|2012-12-26 10:30,26,3.5895,3.5925,3.587,3.592,560
20130301|2012-12-26 11:00,26,3.5925,3.599,3.589,3.5935,743
20130301|2012-12-26 11:30,26,3.593,3.599,3.592,3.5975,1254
20130301|2012-12-26 12:00,26,3.597,3.5995,3.595,3.5995,335
20130301|2012-12-26 12:30,26,3.5985,3.599,3.5965,3.599,172
20130301|2012-12-26 13:00,26,3.5975,3.5995,3.597,3.5985,105
20130301|2012-12-26 13:30,26,3.599,3.5995,3.5985,3.599,110
20130301|2012-12-26 14:00,26,3.5995,3.6,3.5965,3.5965,88
20130301|2012-12-26 14:30,26,3.5975,3.5975,3.594,3.5965,129
20130301|2012-12-26 15:00,26,3.597,3.5985,3.5945,3.5955,131
20130301|2012-12-26 15:30,26,3.5955,3.598,3.5955,3.597,31
20130301|2012-12-26 16:00,26,3.5975,3.5995,3.594,3.5975,55
20130301|2012-12-26 17:00,27,3.5945,3.597,3.5945,3.5965,126
20130301|2012-12-26 17:30,27,3.596,3.597,3.596,3.596,16
20130301|2012-12-26 18:00,27,3.596,3.597,3.594,3.5945,123
20130301|2012-12-26 18:30,27,3.5945,3.5945,3.591,3.593,500
20130301|2012-12-26 19:00,27,3.5925,3.606,3.5895,3.6025,1609
20130301|2012-12-26 19:30,27,3.603,3.612,3.601,3.606,1080
20130301|2012-12-26 20:00,27,3.6055,3.608,3.602,3.6045,422
20130301|2012-12-26 20:30,27,3.605,3.6055,3.6,3.601,459
20130301|2012-12-26 21:00,27,3.602,3.605,3.6,3.6005,611
20130301|2012-12-26 21:30,27,3.601,3.601,3.597,3.599,322
20130301|2012-12-26 22:00,27,3.599,3.601,3.5985,3.6,155
20130301|2012-12-26 22:30,27,3.5995,3.601,3.599,3.601,131
20130301|2012-12-26 23:00,27,3.6005,3.602,3.598,3.5985,112
20130301|2012-12-26 23:30,27,3.5985,3.6015,3.598,3.599,313
20130301|2012-12-27 00:00,27,3.599,3.6035,3.598,3.6025,378
20130301|2012-12-27 00:30,27,3.6035,3.605,3.6,3.605,277
20130301|2012-12-27 01:00,27,3.605,3.608,3.6035,3.607,189
20130301|2012-12-27 01:30,27,3.6065,3.6095,3.606,3.6095,370
20130301|2012-12-27 02:00,27,3.609,3.6115,3.6065,3.6065,443
20130301|2012-12-27 02:30,27,3.607,3.608,3.6005,3.607,420
20130301|2012-12-27 03:00,27,3.607,3.6095,3.605,3.6065,217
20130301|2012-12-27 03:30,27,3.606,3.6065,3.601,3.601,370
20130301|2012-12-27 04:00,27,3.601,3.6015,3.5945,3.597,560
20130301|2012-12-27 04:30,27,3.597,3.598,3.5925,3.595,268
20130301|2012-12-27 05:00,27,3.5945,3.599,3.594,3.598,345
20130301|2012-12-27 05:30,27,3.598,3.599,3.5955,3.596,472
20130301|2012-12-27 06:00,27,3.5955,3.5995,3.5935,3.5975,423
20130301|2012-12-27 06:30,27,3.5975,3.601,3.593,3.5945,715
20130301|2012-12-27 07:00,27,3.595,3.5995,3.591,3.5995,957
20130301|2012-12-27 07:30,27,3.6,3.606,3.5965,3.606,981
20130301|2012-12-27 08:00,27,3.606,3.608,3.6025,3.6025,690
20130301|2012-12-27 08:30,27,3.6025,3.605,3.6005,3.603,662
20130301|2012-12-27 09:00,27,3.6025,3.6065,3.5945,3.5975,1562
20130301|2012-12-27 09:30,27,3.5975,3.6085,3.5955,3.605,1809
20130301|2012-12-27 10:00,27,3.605,3.6055,3.598,3.6,1352
20130301|2012-12-27 10:30,27,3.6005,3.607,3.6,3.6055,718
20130301|2012-12-27 11:00,27,3.605,3.6055,3.601,3.6025,516
20130301|2012-12-27 11:30,27,3.603,3.6055,3.6005,3.601,1669
20130301|2012-12-27 12:00,27,3.6005,3.6055,3.6005,3.604,766
20130301|2012-12-27 12:30,27,3.604,3.604,3.6015,3.6025,256
20130301|2012-12-27 13:00,27,3.6025,3.603,3.6005,3.6015,69
20130301|2012-12-27 13:30,27,3.601,3.6055,3.6,3.6045,179
20130301|2012-12-27 14:00,27,3.605,3.6075,3.604,3.606,212
20130301|2012-12-27 14:30,27,3.6055,3.6075,3.6045,3.6045,169
20130301|2012-12-27 15:00,27,3.6055,3.6055,3.6025,3.604,43
20130301|2012-12-27 15:30,27,3.604,3.6045,3.603,3.604,21
20130301|2012-12-27 16:00,27,3.603,3.605,3.603,3.6045,13
20130301|2012-12-27 17:00,28,3.6025,3.605,3.601,3.602,44
20130301|2012-12-27 17:30,28,3.6035,3.6055,3.603,3.605,39
20130301|2012-12-27 18:00,28,3.6055,3.6175,3.6055,3.6155,514
20130301|2012-12-27 18:30,28,3.616,3.6175,3.613,3.615,206
20130301|2012-12-27 19:00,28,3.615,3.6205,3.614,3.6185,901
20130301|2012-12-27 19:30,28,3.618,3.6185,3.614,3.6155,608
20130301|2012-12-27 20:00,28,3.615,3.6165,3.6135,3.6165,173
20130301|2012-12-27 20:30,28,3.6155,3.6185,3.6135,3.617,250
20130301|2012-12-27 21:00,28,3.617,3.6225,3.616,3.619,492
20130301|2012-12-27 21:30,28,3.62,3.621,3.617,3.617,180
20130301|2012-12-27 22:00,28,3.618,3.6185,3.6165,3.6165,107
20130301|2012-12-27 22:30,28,3.617,3.6175,3.616,3.616,81
20130301|2012-12-27 23:00,28,3.616,3.617,3.6155,3.6165,197
20130301|2012-12-27 23:30,28,3.6165,3.617,3.611,3.612,576
20130301|2012-12-28 00:00,28,3.612,3.6135,3.6105,3.6125,331
20130301|2012-12-28 00:30,28,3.6125,3.6165,3.612,3.6165,257
20130301|2012-12-28 01:00,28,3.6165,3.6185,3.615,3.615,264
20130301|2012-12-28 01:30,28,3.615,3.617,3.615,3.616,163
20130301|2012-12-28 02:00,28,3.615,3.6155,3.6105,3.6105,381
20130301|2012-12-28 02:30,28,3.611,3.6145,3.6105,3.611,222
20130301|2012-12-28 03:00,28,3.611,3.613,3.61,3.6125,416
20130301|2012-12-28 03:30,28,3.612,3.6135,3.6075,3.6085,371
20130301|2012-12-28 04:00,28,3.609,3.6095,3.603,3.6035,524
20130301|2012-12-28 04:30,28,3.604,3.607,3.604,3.607,232
20130301|2012-12-28 05:00,28,3.607,3.6075,3.604,3.6055,301
20130301|2012-12-28 05:30,28,3.6055,3.6055,3.601,3.6025,414
20130301|2012-12-28 06:00,28,3.602,3.603,3.597,3.5995,750
20130301|2012-12-28 06:30,28,3.6,3.6015,3.59,3.5915,1252
20130301|2012-12-28 07:00,28,3.5915,3.5925,3.5865,3.591,1132
20130301|2012-12-28 07:30,28,3.5905,3.597,3.587,3.597,864
20130301|2012-12-28 08:00,28,3.5965,3.609,3.5955,3.6085,1389
20130301|2012-12-28 08:30,28,3.609,3.61,3.6,3.6035,1519
20130301|2012-12-28 09:00,28,3.603,3.604,3.597,3.598,1103
20130301|2012-12-28 09:30,28,3.598,3.606,3.597,3.6035,938
20130301|2012-12-28 10:00,28,3.603,3.6045,3.5935,3.594,791
20130301|2012-12-28 10:30,28,3.594,3.5985,3.592,3.5925,923
20130301|2012-12-28 11:00,28,3.593,3.5965,3.593,3.596,390
20130301|2012-12-28 11:30,28,3.5955,3.596,3.5885,3.5905,1018
20130301|2012-12-28 12:00,28,3.59,3.5925,3.5885,3.5915,383
20130301|2012-12-28 12:30,28,3.591,3.5925,3.591,3.592,131
20130301|2012-12-28 13:00,28,3.592,3.5935,3.5905,3.5935,131
20130301|2012-12-28 13:30,28,3.594,3.594,3.5915,3.5925,76
20130301|2012-12-28 14:00,28,3.5925,3.594,3.5925,3.594,61
20130301|2012-12-28 14:30,28,3.5945,3.5945,3.59,3.591,119
20130301|2012-12-28 15:00,28,3.591,3.593,3.588,3.59,132
20130301|2012-12-28 15:30,28,3.589,3.5925,3.586,3.5885,138
20130301|2012-12-28 16:00,28,3.587,3.594,3.5865,3.5935,31
20130301|2012-12-30 17:00,31,3.588,3.591,3.5815,3.5855,303
20130301|2012-12-30 17:30,31,3.5855,3.5855,3.583,3.585,74
20130301|2012-12-30 18:00,31,3.585,3.59,3.585,3.589,128
20130301|2012-12-30 18:30,31,3.588,3.5965,3.587,3.595,373
20130301|2012-12-30 19:00,31,3.595,3.606,3.5925,3.6035,1355
20130301|2012-12-30 19:30,31,3.6035,3.61,3.601,3.61,523
20130301|2012-12-30 20:00,31,3.6105,3.617,3.608,3.6095,672
20130301|2012-12-30 20:30,31,3.609,3.6165,3.609,3.614,633
20130301|2012-12-30 21:00,31,3.6145,3.6215,3.612,3.6205,828
20130301|2012-12-30 21:30,31,3.6205,3.621,3.6175,3.6175,149
20130301|2012-12-30 22:00,31,3.618,3.6185,3.6175,3.6185,77
20130301|2012-12-30 22:30,31,3.6185,3.621,3.6185,3.619,196
20130301|2012-12-30 23:00,31,3.6195,3.621,3.6185,3.6205,158
20130301|2012-12-30 23:30,31,3.6205,3.627,3.6125,3.616,1275
20130301|2012-12-31 00:00,31,3.6165,3.6215,3.616,3.62,409
20130301|2012-12-31 00:30,31,3.6205,3.6235,3.617,3.6175,372
20130301|2012-12-31 01:00,31,3.6175,3.6195,3.616,3.6195,251
20130301|2012-12-31 01:30,31,3.6195,3.62,3.618,3.6185,131
20130301|2012-12-31 02:00,31,3.619,3.62,3.6115,3.613,199
20130301|2012-12-31 02:30,31,3.6135,3.618,3.6125,3.616,184
20130301|2012-12-31 03:00,31,3.6155,3.6165,3.6135,3.614,88
20130301|2012-12-31 03:30,31,3.6145,3.6165,3.6105,3.611,184
20130301|2012-12-31 04:00,31,3.6115,3.615,3.6115,3.614,190
20130301|2012-12-31 04:30,31,3.6135,3.6145,3.611,3.612,112
20130301|2012-12-31 05:00,31,3.6115,3.612,3.606,3.606,286
20130301|2012-12-31 05:30,31,3.6055,3.6065,3.6,3.6055,526
20130301|2012-12-31 06:00,31,3.6055,3.61,3.603,3.6085,233
20130301|2012-12-31 06:30,31,3.6085,3.6165,3.6055,3.6125,583
20130301|2012-12-31 07:00,31,3.6125,3.6245,3.6125,3.6195,1183
20130301|2012-12-31 07:30,31,3.62,3.6215,3.609,3.61,2044
20130301|2012-12-31 08:00,31,3.61,3.616,3.61,3.614,479
20130301|2012-12-31 08:30,31,3.6145,3.6165,3.612,3.614,576
20130301|2012-12-31 09:00,31,3.6145,3.621,3.6145,3.62,618
20130301|2012-12-31 09:30,31,3.6205,3.6215,3.6155,3.616,615
20130301|2012-12-31 10:00,31,3.616,3.618,3.615,3.615,387
20130301|2012-12-31 10:30,31,3.615,3.6185,3.614,3.6185,280
20130301|2012-12-31 11:00,31,3.6185,3.619,3.6145,3.617,298
20130301|2012-12-31 11:30,31,3.6175,3.655,3.6165,3.6525,4330
20130301|2012-12-31 12:00,31,3.653,3.6535,3.6475,3.6495,995
20130301|2012-12-31 12:30,31,3.6485,3.6495,3.643,3.648,452
20130301|2012-12-31 13:00,31,3.6475,3.6505,3.646,3.6505,272
20130301|2012-12-31 13:30,31,3.651,3.652,3.6475,3.651,174
20130301|2012-12-31 14:00,31,3.6505,3.652,3.6465,3.6495,210
20130301|2012-12-31 14:30,31,3.649,3.652,3.648,3.6495,200
20130301|2012-12-31 15:00,31,3.648,3.649,3.645,3.649,69
20130301|2012-12-31 15:30,31,3.6485,3.6495,3.6485,3.6495,20
20130301|2012-12-31 16:00,31,3.6485,3.6515,3.6485,3.65,22
20130301|2013-01-01 17:00,2,3.651,3.656,3.644,3.652,278
20130301|2013-01-01 17:30,2,3.653,3.653,3.65,3.6505,76
20130301|2013-01-01 18:00,2,3.6505,3.6505,3.647,3.649,183
20130301|2013-01-01 18:30,2,3.649,3.6535,3.6485,3.6515,222
20130301|2013-01-01 19:00,2,3.6505,3.653,3.647,3.6515,324
20130301|2013-01-01 19:30,2,3.651,3.659,3.6505,3.659,287
20130301|2013-01-01 20:00,2,3.658,3.669,3.658,3.6655,722
20130301|2013-01-01 20:30,2,3.6655,3.666,3.6625,3.663,160
20130301|2013-01-01 21:00,2,3.664,3.6645,3.6625,3.6645,139
20130301|2013-01-01 21:30,2,3.6645,3.674,3.664,3.673,374
20130301|2013-01-01 22:00,2,3.674,3.676,3.671,3.6735,209
20130301|2013-01-01 22:30,2,3.674,3.6805,3.673,3.6775,377
20130301|2013-01-01 23:00,2,3.6775,3.682,3.6775,3.6785,277
20130301|2013-01-01 23:30,2,3.6785,3.681,3.6785,3.681,141
20130301|2013-01-02 00:00,2,3.6805,3.682,3.678,3.682,394
20130301|2013-01-02 00:30,2,3.682,3.6835,3.6765,3.6795,143
20130301|2013-01-02 01:00,2,3.6795,3.699,3.679,3.698,803
20130301|2013-01-02 01:30,2,3.699,3.6995,3.689,3.693,590
20130301|2013-01-02 02:00,2,3.6935,3.6955,3.683,3.686,594
20130301|2013-01-02 02:30,2,3.686,3.691,3.684,3.6865,568
20130301|2013-01-02 03:00,2,3.6865,3.688,3.683,3.6855,241
20130301|2013-01-02 03:30,2,3.6855,3.688,3.683,3.688,281
20130301|2013-01-02 04:00,2,3.6875,3.6895,3.685,3.6855,222
20130301|2013-01-02 04:30,2,3.6855,3.687,3.6845,3.6865,277
20130301|2013-01-02 05:00,2,3.6855,3.691,3.685,3.687,825
20130301|2013-01-02 05:30,2,3.6875,3.6965,3.687,3.694,763
20130301|2013-01-02 06:00,2,3.6945,3.699,3.6915,3.698,658
20130301|2013-01-02 06:30,2,3.698,3.7025,3.6935,3.6985,1839
20130301|2013-01-02 07:00,2,3.698,3.7145,3.698,3.713,3860
20130301|2013-01-02 07:30,2,3.713,3.7395,3.7125,3.736,7735
20130301|2013-01-02 08:00,2,3.7365,3.7515,3.7355,3.747,3639
20130301|2013-01-02 08:30,2,3.7475,3.753,3.743,3.749,2915
20130301|2013-01-02 09:00,2,3.7485,3.7565,3.748,3.7505,2449
20130301|2013-01-02 09:30,2,3.75,3.759,3.7485,3.7495,2633
20130301|2013-01-02 10:00,2,3.749,3.7505,3.7285,3.739,3179
20130301|2013-01-02 10:30,2,3.739,3.7425,3.732,3.7335,1699
20130301|2013-01-02 11:00,2,3.733,3.737,3.731,3.736,960
20130301|2013-01-02 11:30,2,3.7355,3.7385,3.7335,3.735,1618
20130301|2013-01-02 12:00,2,3.735,3.7385,3.733,3.7365,881
20130301|2013-01-02 12:30,2,3.7365,3.7375,3.7345,3.7365,347
20130301|2013-01-02 13:00,2,3.737,3.737,3.733,3.736,161
20130301|2013-01-02 13:30,2,3.736,3.736,3.7335,3.7345,133
20130301|2013-01-02 14:00,2,3.7345,3.7355,3.7315,3.733,199
20130301|2013-01-02 14:30,2,3.7325,3.7335,3.731,3.7335,256
20130301|2013-01-02 15:00,2,3.733,3.7365,3.7305,3.734,264
20130301|2013-01-02 15:30,2,3.734,3.735,3.7315,3.732,65
20130301|2013-01-02 16:00,2,3.7315,3.7325,3.73,3.73,60
20130301|2013-01-02 17:00,3,3.7315,3.7345,3.7305,3.734,131
20130301|2013-01-02 17:30,3,3.7335,3.7375,3.7335,3.737,71
20130301|2013-01-02 18:00,3,3.7365,3.7375,3.7355,3.7375,185
20130301|2013-01-02 18:30,3,3.7375,3.7405,3.7375,3.7405,227
20130301|2013-01-02 19:00,3,3.74,3.74,3.7315,3.7335,304
20130301|2013-01-02 19:30,3,3.733,3.7335,3.731,3.7325,268
20130301|2013-01-02 20:00,3,3.7325,3.7325,3.7265,3.731,254
20130301|2013-01-02 20:30,3,3.731,3.7315,3.7285,3.7295,185
20130301|2013-01-02 21:00,3,3.7295,3.739,3.7295,3.739,336
20130301|2013-01-02 21:30,3,3.7395,3.7475,3.7385,3.7435,447
20130301|2013-01-02 22:00,3,3.7435,3.746,3.742,3.7455,287
20130301|2013-01-02 22:30,3,3.7455,3.752,3.743,3.751,370
20130301|2013-01-02 23:00,3,3.752,3.757,3.751,3.755,484
20130301|2013-01-02 23:30,3,3.755,3.755,3.7505,3.7525,219
20130301|2013-01-03 00:00,3,3.7525,3.754,3.751,3.752,271
20130301|2013-01-03 00:30,3,3.752,3.754,3.7505,3.753,204
20130301|2013-01-03 01:00,3,3.754,3.754,3.741,3.742,485
20130301|2013-01-03 01:30,3,3.7425,3.7445,3.7335,3.739,821
20130301|2013-01-03 02:00,3,3.739,3.746,3.735,3.738,663
20130301|2013-01-03 02:30,3,3.737,3.7505,3.734,3.7455,760
20130301|2013-01-03 03:00,3,3.746,3.759,3.7445,3.754,1187
20130301|2013-01-03 03:30,3,3.7535,3.755,3.748,3.751,470
20130301|2013-01-03 04:00,3,3.751,3.7535,3.7445,3.745,810
20130301|2013-01-03 04:30,3,3.7445,3.746,3.742,3.7435,253
20130301|2013-01-03 05:00,3,3.743,3.746,3.743,3.743,418
20130301|2013-01-03 05:30,3,3.7425,3.7465,3.742,3.7425,465
20130301|2013-01-03 06:00,3,3.742,3.744,3.735,3.737,886
20130301|2013-01-03 06:30,3,3.7365,3.7375,3.715,3.7185,3263
20130301|2013-01-03 07:00,3,3.7185,3.7335,3.7165,3.7305,3262
20130301|2013-01-03 07:30,3,3.7295,3.7325,3.7255,3.732,1744
20130301|2013-01-03 08:00,3,3.732,3.738,3.73,3.7345,1339
20130301|2013-01-03 08:30,3,3.7345,3.7365,3.731,3.735,1609
20130301|2013-01-03 09:00,3,3.7355,3.745,3.735,3.742,1801
20130301|2013-01-03 09:30,3,3.7415,3.745,3.719,3.724,3075
20130301|2013-01-03 10:00,3,3.7245,3.7315,3.716,3.7295,3013
20130301|2013-01-03 10:30,3,3.7295,3.73,3.714,3.7175,2076
20130301|2013-01-03 11:00,3,3.717,3.7195,3.714,3.7195,1225
20130301|2013-01-03 11:30,3,3.719,3.719,3.714,3.7165,1446
20130301|2013-01-03 12:00,3,3.7165,3.7175,3.7055,3.707,1758
20130301|2013-01-03 12:30,3,3.7065,3.7125,3.7055,3.711,696
20130301|2013-01-03 13:00,3,3.7105,3.7105,3.6925,3.698,2345
20130301|2013-01-03 13:30,3,3.697,3.7005,3.693,3.698,424
20130301|2013-01-03 14:00,3,3.6975,3.699,3.6905,3.691,440
20130301|2013-01-03 14:30,3,3.691,3.695,3.6905,3.693,258
20130301|2013-01-03 15:00,3,3.6925,3.694,3.69,3.6925,297
20130301|2013-01-03 15:30,3,3.693,3.693,3.692,3.693,35
20130301|2013-01-03 16:00,3,3.6925,3.694,3.692,3.694,39
20130301|2013-01-03 17:00,4,3.6935,3.699,3.692,3.6985,153
20130301|2013-01-03 17:30,4,3.698,3.699,3.6955,3.6975,133
20130301|2013-01-03 18:00,4,3.697,3.699,3.6835,3.686,479
20130301|2013-01-03 18:30,4,3.6855,3.69,3.6825,3.685,491
20130301|2013-01-03 19:00,4,3.6855,3.691,3.6735,3.6845,3253
20130301|2013-01-03 19:30,4,3.684,3.6845,3.671,3.6735,1395
20130301|2013-01-03 20:00,4,3.6735,3.6765,3.6725,3.674,303
20130301|2013-01-03 20:30,4,3.6735,3.6825,3.673,3.6825,799
20130301|2013-01-03 21:00,4,3.6825,3.684,3.6755,3.6805,610
20130301|2013-01-03 21:30,4,3.6805,3.682,3.679,3.679,96
20130301|2013-01-03 22:00,4,3.679,3.6815,3.6765,3.6815,151
20130301|2013-01-03 22:30,4,3.68,3.68,3.6725,3.673,252
20130301|2013-01-03 23:00,4,3.673,3.6775,3.6725,3.6775,147
20130301|2013-01-03 23:30,4,3.678,3.682,3.6755,3.681,572
20130301|2013-01-04 00:00,4,3.681,3.6845,3.679,3.681,447
20130301|2013-01-04 00:30,4,3.6815,3.683,3.68,3.6805,352
20130301|2013-01-04 01:00,4,3.681,3.682,3.674,3.676,519
20130301|2013-01-04 01:30,4,3.6765,3.681,3.6725,3.673,652
20130301|2013-01-04 02:00,4,3.6735,3.6835,3.6735,3.682,757
20130301|2013-01-04 02:30,4,3.682,3.688,3.6805,3.685,810
20130301|2013-01-04 03:00,4,3.6845,3.6985,3.6835,3.6975,1360
20130301|2013-01-04 03:30,4,3.6975,3.698,3.687,3.6895,1033
20130301|2013-01-04 04:00,4,3.6895,3.697,3.6895,3.6925,674
20130301|2013-01-04 04:30,4,3.6925,3.693,3.6835,3.6845,1018
20130301|2013-01-04 05:00,4,3.6845,3.689,3.682,3.686,680
20130301|2013-01-04 05:30,4,3.6865,3.6885,3.678,3.6815,865
20130301|2013-01-04 06:00,4,3.6815,3.6835,3.6765,3.68,959
20130301|2013-01-04 06:30,4,3.68,3.68,3.6725,3.674,1117
20130301|2013-01-04 07:00,4,3.6745,3.68,3.673,3.677,1866
20130301|2013-01-04 07:30,4,3.676,3.692,3.675,3.6905,3025
20130301|2013-01-04 08:00,4,3.6905,3.7015,3.689,3.695,2689
20130301|2013-01-04 08:30,4,3.6955,3.7015,3.695,3.7,2497
20130301|2013-01-04 09:00,4,3.6995,3.707,3.692,3.702,2339
20130301|2013-01-04 09:30,4,3.702,3.7025,3.685,3.6915,1848
20130301|2013-01-04 10:00,4,3.692,3.698,3.685,3.687,1823
20130301|2013-01-04 10:30,4,3.687,3.6965,3.686,3.6875,1717
20130301|2013-01-04 11:00,4,3.687,3.692,3.685,3.6875,852
20130301|2013-01-04 11:30,4,3.688,3.695,3.686,3.6915,2249
20130301|2013-01-04 12:00,4,3.692,3.6965,3.6905,3.693,758
20130301|2013-01-04 12:30,4,3.693,3.6935,3.689,3.6925,340
20130301|2013-01-04 13:00,4,3.6925,3.6955,3.691,3.695,198
20130301|2013-01-04 13:30,4,3.6945,3.6955,3.6925,3.6945,180
20130301|2013-01-04 14:00,4,3.694,3.703,3.694,3.7025,317
20130301|2013-01-04 14:30,4,3.703,3.703,3.6945,3.7005,445
20130301|2013-01-04 15:00,4,3.7,3.702,3.698,3.699,80
20130301|2013-01-04 15:30,4,3.6995,3.7005,3.697,3.7005,85
20130301|2013-01-04 16:00,4,3.7005,3.7025,3.7,3.701,79
20130301|2013-01-06 17:00,7,3.7035,3.7135,3.7005,3.7035,615
20130301|2013-01-06 17:30,7,3.705,3.7055,3.7015,3.7025,52
20130301|2013-01-06 18:00,7,3.7025,3.7025,3.6945,3.696,322
20130301|2013-01-06 18:30,7,3.6965,3.699,3.688,3.688,621
20130301|2013-01-06 19:00,7,3.688,3.6915,3.6825,3.686,1423
20130301|2013-01-06 19:30,7,3.686,3.6895,3.6845,3.6855,577
20130301|2013-01-06 20:00,7,3.685,3.687,3.6845,3.687,264
20130301|2013-01-06 20:30,7,3.6865,3.6935,3.6865,3.69,511
20130301|2013-01-06 21:00,7,3.69,3.691,3.689,3.6905,171
20130301|2013-01-06 21:30,7,3.6905,3.691,3.688,3.688,90
20130301|2013-01-06 22:00,7,3.6875,3.688,3.684,3.6855,226
20130301|2013-01-06 22:30,7,3.6855,3.6875,3.6845,3.6845,168
20130301|2013-01-06 23:00,7,3.6845,3.6855,3.684,3.685,210
20130301|2013-01-06 23:30,7,3.6855,3.686,3.676,3.679,1277
20130301|2013-01-07 00:00,7,3.6785,3.679,3.676,3.679,445
20130301|2013-01-07 00:30,7,3.6785,3.6795,3.666,3.676,1390
20130301|2013-01-07 01:00,7,3.676,3.6795,3.6735,3.679,400
20130301|2013-01-07 01:30,7,3.6795,3.6815,3.67,3.6715,587
20130301|2013-01-07 02:00,7,3.671,3.6725,3.664,3.6655,1190
20130301|2013-01-07 02:30,7,3.665,3.669,3.6565,3.658,973
20130301|2013-01-07 03:00,7,3.6575,3.662,3.6575,3.6605,455
20130301|2013-01-07 03:30,7,3.6605,3.668,3.66,3.665,500
20130301|2013-01-07 04:00,7,3.6645,3.6645,3.661,3.663,308
20130301|2013-01-07 04:30,7,3.663,3.664,3.6615,3.6635,180
20130301|2013-01-07 05:00,7,3.6635,3.664,3.6585,3.6585,341
20130301|2013-01-07 05:30,7,3.6585,3.6615,3.655,3.661,616
20130301|2013-01-07 06:00,7,3.6605,3.6685,3.66,3.6675,986
20130301|2013-01-07 06:30,7,3.667,3.6685,3.6575,3.6635,1142
20130301|2013-01-07 07:00,7,3.663,3.666,3.6525,3.6565,2495
20130301|2013-01-07 07:30,7,3.6565,3.6605,3.653,3.6545,1197
20130301|2013-01-07 08:00,7,3.654,3.6635,3.6525,3.6615,1462
20130301|2013-01-07 08:30,7,3.662,3.6695,3.659,3.6685,1694
20130301|2013-01-07 09:00,7,3.6685,3.675,3.6675,3.674,1680
20130301|2013-01-07 09:30,7,3.6735,3.677,3.6705,3.674,1420
20130301|2013-01-07 10:00,7,3.674,3.679,3.6725,3.675,1390
20130301|2013-01-07 10:30,7,3.6755,3.683,3.673,3.676,1278
20130301|2013-01-07 11:00,7,3.6755,3.6785,3.6725,3.6735,715
20130301|2013-01-07 11:30,7,3.6735,3.68,3.672,3.678,1652
20130301|2013-01-07 12:00,7,3.678,3.6815,3.677,3.6785,801
20130301|2013-01-07 12:30,7,3.6785,3.682,3.6785,3.6805,408
20130301|2013-01-07 13:00,7,3.681,3.684,3.681,3.6825,217
20130301|2013-01-07 13:30,7,3.682,3.6855,3.681,3.6855,404
20130301|2013-01-07 14:00,7,3.685,3.6865,3.6835,3.685,233
20130301|2013-01-07 14:30,7,3.685,3.687,3.6845,3.6855,187
20130301|2013-01-07 15:00,7,3.6855,3.686,3.6845,3.685,39
20130301|2013-01-07 15:30,7,3.686,3.686,3.683,3.685,75
20130301|2013-01-07 16:00,7,3.6855,3.6865,3.6825,3.6835,85
20130301|2013-01-07 17:00,8,3.684,3.69,3.684,3.6865,156
20130301|2013-01-07 17:30,8,3.687,3.6885,3.6855,3.688,97
20130301|2013-01-07 18:00,8,3.688,3.6915,3.685,3.685,230
20130301|2013-01-07 18:30,8,3.685,3.6875,3.683,3.685,246
20130301|2013-01-07 19:00,8,3.6845,3.6885,3.6825,3.684,761
20130301|2013-01-07 19:30,8,3.6835,3.686,3.6805,3.6805,384
20130301|2013-01-07 20:00,8,3.681,3.681,3.6725,3.6775,937
20130301|2013-01-07 20:30,8,3.677,3.6795,3.6735,3.6795,815
20130301|2013-01-07 21:00,8,3.679,3.6875,3.679,3.6835,859
20130301|2013-01-07 21:30,8,3.6835,3.6835,3.6785,3.6805,252
20130301|2013-01-07 22:00,8,3.6805,3.6805,3.6775,3.68,164
20130301|2013-01-07 22:30,8,3.68,3.68,3.6745,3.676,226
20130301|2013-01-07 23:00,8,3.676,3.679,3.6755,3.6775,269
20130301|2013-01-07 23:30,8,3.678,3.68,3.677,3.6785,402
20130301|2013-01-08 00:00,8,3.678,3.6795,3.673,3.673,336
20130301|2013-01-08 00:30,8,3.673,3.6745,3.67,3.6725,559
20130301|2013-01-08 01:00,8,3.672,3.674,3.669,3.67,374
20130301|2013-01-08 01:30,8,3.6705,3.6745,3.6685,3.671,243
20130301|2013-01-08 02:00,8,3.6705,3.674,3.669,3.672,656
20130301|2013-01-08 02:30,8,3.6725,3.6735,3.6645,3.6725,1489
20130301|2013-01-08 03:00,8,3.672,3.6795,3.671,3.6795,751
20130301|2013-01-08 03:30,8,3.6795,3.6795,3.6735,3.674,465
20130301|2013-01-08 04:00,8,3.674,3.6755,3.67,3.675,364
20130301|2013-01-08 04:30,8,3.6745,3.6785,3.674,3.6765,301
20130301|2013-01-08 05:00,8,3.677,3.6825,3.676,3.6825,494
20130301|2013-01-08 05:30,8,3.6825,3.6865,3.6805,3.6835,670
20130301|2013-01-08 06:00,8,3.6835,3.6875,3.6785,3.679,913
20130301|2013-01-08 06:30,8,3.679,3.6855,3.6765,3.683,1286
20130301|2013-01-08 07:00,8,3.683,3.685,3.6775,3.6815,1210
20130301|2013-01-08 07:30,8,3.6815,3.6825,3.674,3.678,907
20130301|2013-01-08 08:00,8,3.6775,3.682,3.677,3.6805,953
20130301|2013-01-08 08:30,8,3.6805,3.6825,3.669,3.671,1759
20130301|2013-01-08 09:00,8,3.6705,3.6745,3.6625,3.666,1945
20130301|2013-01-08 09:30,8,3.6655,3.6685,3.66,3.6655,1913
20130301|2013-01-08 10:00,8,3.6655,3.6685,3.6625,3.6665,1092
20130301|2013-01-08 10:30,8,3.6665,3.683,3.6655,3.6775,2009
20130301|2013-01-08 11:00,8,3.6775,3.679,3.6765,3.677,549
20130301|2013-01-08 11:30,8,3.6775,3.678,3.671,3.6715,1268
20130301|2013-01-08 12:00,8,3.6715,3.6765,3.6705,3.6765,758
20130301|2013-01-08 12:30,8,3.6765,3.678,3.673,3.676,380
20130301|2013-01-08 13:00,8,3.676,3.678,3.6735,3.676,171
20130301|2013-01-08 13:30,8,3.6755,3.676,3.6735,3.6745,220
20130301|2013-01-08 14:00,8,3.6745,3.679,3.6745,3.679,194
20130301|2013-01-08 14:30,8,3.679,3.6795,3.674,3.6755,124
20130301|2013-01-08 15:00,8,3.6755,3.6795,3.675,3.6795,95
20130301|2013-01-08 15:30,8,3.6785,3.6795,3.676,3.6765,31
20130301|2013-01-08 16:00,8,3.677,3.6795,3.677,3.679,26
20130301|2013-01-08 17:00,9,3.6795,3.68,3.677,3.677,186
20130301|2013-01-08 17:30,9,3.678,3.683,3.678,3.683,81
20130301|2013-01-08 18:00,9,3.682,3.686,3.681,3.684,227
20130301|2013-01-08 18:30,9,3.684,3.684,3.672,3.676,219
20130301|2013-01-08 19:00,9,3.6765,3.6795,3.6685,3.671,689
20130301|2013-01-08 19:30,9,3.672,3.675,3.671,3.6715,395
20130301|2013-01-08 20:00,9,3.671,3.674,3.6685,3.6715,277
20130301|2013-01-08 20:30,9,3.671,3.6735,3.6705,3.6715,241
20130301|2013-01-08 21:00,9,3.6725,3.6745,3.67,3.671,234
20130301|2013-01-08 21:30,9,3.67,3.673,3.67,3.6725,113
20130301|2013-01-08 22:00,9,3.6725,3.6725,3.671,3.672,56
20130301|2013-01-08 22:30,9,3.6725,3.673,3.6685,3.67,132
20130301|2013-01-08 23:00,9,3.67,3.6705,3.668,3.6705,194
20130301|2013-01-08 23:30,9,3.6705,3.6745,3.6705,3.6735,314
20130301|2013-01-09 00:00,9,3.6735,3.675,3.671,3.6725,317
20130301|2013-01-09 00:30,9,3.6725,3.6765,3.672,3.676,235
20130301|2013-01-09 01:00,9,3.6755,3.676,3.672,3.6745,303
20130301|2013-01-09 01:30,9,3.675,3.6755,3.6705,3.674,256
20130301|2013-01-09 02:00,9,3.6735,3.6915,3.672,3.6895,1709
20130301|2013-01-09 02:30,9,3.6895,3.69,3.6865,3.6885,740
20130301|2013-01-09 03:00,9,3.6885,3.6895,3.686,3.687,487
20130301|2013-01-09 03:30,9,3.687,3.687,3.6835,3.6835,381
20130301|2013-01-09 04:00,9,3.684,3.6875,3.6825,3.6865,470
20130301|2013-01-09 04:30,9,3.6865,3.69,3.686,3.688,364
20130301|2013-01-09 05:00,9,3.688,3.688,3.6835,3.685,370
20130301|2013-01-09 05:30,9,3.6845,3.687,3.6815,3.684,545
20130301|2013-01-09 06:00,9,3.6845,3.686,3.681,3.682,614
20130301|2013-01-09 06:30,9,3.682,3.6985,3.679,3.6975,2196
20130301|2013-01-09 07:00,9,3.6975,3.704,3.6945,3.6955,2176
20130301|2013-01-09 07:30,9,3.696,3.699,3.695,3.697,646
20130301|2013-01-09 08:00,9,3.697,3.7015,3.694,3.6995,1673
20130301|2013-01-09 08:30,9,3.6995,3.704,3.692,3.696,1798
20130301|2013-01-09 09:00,9,3.6965,3.7075,3.6955,3.7025,2470
20130301|2013-01-09 09:30,9,3.702,3.7025,3.6825,3.6845,3925
20130301|2013-01-09 10:00,9,3.6845,3.6925,3.6805,3.685,1443
20130301|2013-01-09 10:30,9,3.6855,3.6895,3.673,3.678,2246
20130301|2013-01-09 11:00,9,3.6775,3.6785,3.674,3.676,918
20130301|2013-01-09 11:30,9,3.6755,3.677,3.665,3.671,2723
20130301|2013-01-09 12:00,9,3.671,3.671,3.6645,3.6685,1084
20130301|2013-01-09 12:30,9,3.6685,3.6705,3.6685,3.6695,329
20130301|2013-01-09 13:00,9,3.6695,3.675,3.6695,3.671,269
20130301|2013-01-09 13:30,9,3.6715,3.6735,3.669,3.669,148
20130301|2013-01-09 14:00,9,3.6685,3.674,3.665,3.674,261
20130301|2013-01-09 14:30,9,3.6735,3.675,3.6725,3.673,181
20130301|2013-01-09 15:00,9,3.673,3.674,3.6705,3.6735,138
20130301|2013-01-09 15:30,9,3.674,3.674,3.6715,3.672,45
20130301|2013-01-09 16:00,9,3.673,3.6745,3.671,3.6735,22
20130301|2013-01-09 17:00,10,3.671,3.6725,3.67,3.671,102
20130301|2013-01-09 17:30,10,3.671,3.6715,3.6695,3.671,55
20130301|2013-01-09 18:00,10,3.671,3.674,3.6695,3.6715,145
20130301|2013-01-09 18:30,10,3.6715,3.6735,3.6695,3.672,138
20130301|2013-01-09 19:00,10,3.672,3.6765,3.666,3.675,751
20130301|2013-01-09 19:30,10,3.675,3.6775,3.6735,3.6735,589
20130301|2013-01-09 20:00,10,3.674,3.6875,3.674,3.686,1284
20130301|2013-01-09 20:30,10,3.686,3.6865,3.6795,3.682,577
20130301|2013-01-09 21:00,10,3.682,3.685,3.681,3.6845,486
20130301|2013-01-09 21:30,10,3.6845,3.6855,3.6835,3.685,109
20130301|2013-01-09 22:00,10,3.6855,3.6855,3.6835,3.6835,45
20130301|2013-01-09 22:30,10,3.684,3.6875,3.684,3.687,223
20130301|2013-01-09 23:00,10,3.687,3.69,3.686,3.6875,311
20130301|2013-01-09 23:30,10,3.688,3.6935,3.685,3.687,635
20130301|2013-01-10 00:00,10,3.687,3.691,3.686,3.688,292
20130301|2013-01-10 00:30,10,3.688,3.7025,3.688,3.7025,1289
20130301|2013-01-10 01:00,10,3.702,3.709,3.698,3.706,1297
20130301|2013-01-10 01:30,10,3.7065,3.7145,3.7005,3.7015,1531
20130301|2013-01-10 02:00,10,3.7025,3.707,3.697,3.697,954
20130301|2013-01-10 02:30,10,3.6975,3.7065,3.6975,3.706,615
20130301|2013-01-10 03:00,10,3.706,3.7125,3.7035,3.7105,1031
20130301|2013-01-10 03:30,10,3.7105,3.718,3.7065,3.7125,1218
20130301|2013-01-10 04:00,10,3.7125,3.716,3.7105,3.714,619
20130301|2013-01-10 04:30,10,3.714,3.714,3.7115,3.7135,360
20130301|2013-01-10 05:00,10,3.7135,3.716,3.711,3.7155,378
20130301|2013-01-10 05:30,10,3.716,3.7175,3.712,3.714,632
20130301|2013-01-10 06:00,10,3.714,3.7145,3.7065,3.708,570
20130301|2013-01-10 06:30,10,3.7085,3.7135,3.7075,3.711,1132
20130301|2013-01-10 07:00,10,3.7115,3.715,3.7055,3.707,1797
20130301|2013-01-10 07:30,10,3.7075,3.7095,3.701,3.7055,2647
20130301|2013-01-10 08:00,10,3.706,3.707,3.699,3.7015,1486
20130301|2013-01-10 08:30,10,3.701,3.7065,3.6985,3.701,1606
20130301|2013-01-10 09:00,10,3.701,3.711,3.6975,3.705,1812
20130301|2013-01-10 09:30,10,3.7055,3.7055,3.694,3.6965,2240
20130301|2013-01-10 10:00,10,3.6965,3.7005,3.6935,3.6975,1667
20130301|2013-01-10 10:30,10,3.6975,3.6985,3.686,3.6925,1983
20130301|2013-01-10 11:00,10,3.6925,3.7025,3.692,3.701,1368
20130301|2013-01-10 11:30,10,3.701,3.7105,3.701,3.71,2597
20130301|2013-01-10 12:00,10,3.71,3.7105,3.7055,3.7085,740
20130301|2013-01-10 12:30,10,3.708,3.7135,3.707,3.713,560
20130301|2013-01-10 13:00,10,3.712,3.7135,3.709,3.709,263
20130301|2013-01-10 13:30,10,3.709,3.713,3.709,3.71,251
20130301|2013-01-10 14:00,10,3.7095,3.712,3.7085,3.71,311
20130301|2013-01-10 14:30,10,3.7105,3.711,3.7065,3.7075,265
20130301|2013-01-10 15:00,10,3.7075,3.7085,3.7065,3.7075,159
20130301|2013-01-10 15:30,10,3.7075,3.713,3.707,3.712,222
20130301|2013-01-10 16:00,10,3.713,3.7135,3.711,3.7135,71
20130301|2013-01-10 17:00,11,3.7135,3.718,3.712,3.7125,341
20130301|2013-01-10 17:30,11,3.713,3.7145,3.7115,3.713,120
20130301|2013-01-10 18:00,11,3.7125,3.714,3.7105,3.711,217
20130301|2013-01-10 18:30,11,3.7105,3.7145,3.7095,3.711,252
20130301|2013-01-10 19:00,11,3.7105,3.7165,3.7025,3.705,1581
20130301|2013-01-10 19:30,11,3.706,3.7085,3.7015,3.703,745
20130301|2013-01-10 20:00,11,3.703,3.7035,3.6985,3.701,489
20130301|2013-01-10 20:30,11,3.701,3.708,3.698,3.706,824
20130301|2013-01-10 21:00,11,3.706,3.707,3.702,3.7045,527
20130301|2013-01-10 21:30,11,3.704,3.704,3.7005,3.701,82
20130301|2013-01-10 22:00,11,3.701,3.7025,3.7,3.7025,88
20130301|2013-01-10 22:30,11,3.7015,3.703,3.7005,3.7025,119
20130301|2013-01-10 23:00,11,3.7025,3.703,3.7,3.7005,122
20130301|2013-01-10 23:30,11,3.7005,3.7005,3.692,3.6925,1357
20130301|2013-01-11 00:00,11,3.693,3.6945,3.687,3.687,880
20130301|2013-01-11 00:30,11,3.687,3.6905,3.687,3.6875,451
20130301|2013-01-11 01:00,11,3.6875,3.6925,3.6825,3.6925,677
20130301|2013-01-11 01:30,11,3.692,3.6955,3.6905,3.695,512
20130301|2013-01-11 02:00,11,3.695,3.6955,3.6845,3.685,859
20130301|2013-01-11 02:30,11,3.6855,3.686,3.6775,3.68,1955
20130301|2013-01-11 03:00,11,3.6795,3.68,3.6745,3.679,856
20130301|2013-01-11 03:30,11,3.6785,3.68,3.6765,3.6775,518
20130301|2013-01-11 04:00,11,3.6775,3.683,3.676,3.683,740
20130301|2013-01-11 04:30,11,3.6825,3.683,3.6795,3.68,427
20130301|2013-01-11 05:00,11,3.6805,3.682,3.679,3.6795,366
20130301|2013-01-11 05:30,11,3.679,3.6805,3.6785,3.6795,236
20130301|2013-01-11 06:00,11,3.6795,3.683,3.679,3.68,570
20130301|2013-01-11 06:30,11,3.68,3.689,3.677,3.6845,1234
20130301|2013-01-11 07:00,11,3.6845,3.6895,3.674,3.6865,2626
20130301|2013-01-11 07:30,11,3.686,3.692,3.684,3.689,1694
20130301|2013-01-11 08:00,11,3.689,3.69,3.6755,3.677,1565
20130301|2013-01-11 08:30,11,3.6765,3.6805,3.6615,3.6635,6158
20130301|2013-01-11 09:00,11,3.663,3.668,3.6575,3.6605,3301
20130301|2013-01-11 09:30,11,3.6605,3.6655,3.6565,3.6625,1980
20130301|2013-01-11 10:00,11,3.6625,3.667,3.6575,3.658,1308
20130301|2013-01-11 10:30,11,3.658,3.6635,3.655,3.657,1900
20130301|2013-01-11 11:00,11,3.657,3.6605,3.656,3.658,853
20130301|2013-01-11 11:30,11,3.658,3.6595,3.652,3.6545,2498
20130301|2013-01-11 12:00,11,3.6545,3.659,3.654,3.658,1010
20130301|2013-01-11 12:30,11,3.658,3.6605,3.656,3.657,604
20130301|2013-01-11 13:00,11,3.6575,3.661,3.657,3.66,206
20130301|2013-01-11 13:30,11,3.66,3.661,3.6565,3.6585,181
20130301|2013-01-11 14:00,11,3.6575,3.661,3.6565,3.66,191
20130301|2013-01-11 14:30,11,3.6595,3.661,3.6575,3.659,222
20130301|2013-01-11 15:00,11,3.659,3.6605,3.658,3.659,60
20130301|2013-01-11 15:30,11,3.659,3.6605,3.6575,3.658,111
20130301|2013-01-11 16:00,11,3.6595,3.6625,3.658,3.662,63
20130301|2013-01-13 17:00,14,3.6595,3.669,3.6595,3.6605,430
20130301|2013-01-13 17:30,14,3.661,3.666,3.661,3.6635,95
20130301|2013-01-13 18:00,14,3.662,3.6665,3.661,3.6655,130
20130301|2013-01-13 18:30,14,3.666,3.6695,3.663,3.669,243
20130301|2013-01-13 19:00,14,3.669,3.6755,3.6675,3.671,1352
20130301|2013-01-13 19:30,14,3.6715,3.6735,3.669,3.6715,540
20130301|2013-01-13 20:00,14,3.672,3.6785,3.67,3.678,576
20130301|2013-01-13 20:30,14,3.678,3.679,3.672,3.6755,507
20130301|2013-01-13 21:00,14,3.676,3.682,3.6755,3.6805,704
20130301|2013-01-13 21:30,14,3.681,3.6845,3.679,3.683,262
20130301|2013-01-13 22:00,14,3.6825,3.6825,3.679,3.679,93
20130301|2013-01-13 22:30,14,3.679,3.6795,3.678,3.678,142
20130301|2013-01-13 23:00,14,3.679,3.682,3.6765,3.6815,355
20130301|2013-01-13 23:30,14,3.6815,3.689,3.68,3.6845,825
20130301|2013-01-14 00:00,14,3.6845,3.6855,3.682,3.6825,550
20130301|2013-01-14 00:30,14,3.6825,3.683,3.6785,3.6795,355
20130301|2013-01-14 01:00,14,3.6805,3.687,3.678,3.6865,536
20130301|2013-01-14 01:30,14,3.686,3.6865,3.6815,3.685,417
20130301|2013-01-14 02:00,14,3.6845,3.6855,3.6745,3.675,893
20130301|2013-01-14 02:30,14,3.675,3.682,3.673,3.68,1191
20130301|2013-01-14 03:00,14,3.68,3.6845,3.678,3.684,540
20130301|2013-01-14 03:30,14,3.6835,3.686,3.682,3.6845,513
20130301|2013-01-14 04:00,14,3.684,3.686,3.6775,3.678,417
20130301|2013-01-14 04:30,14,3.6785,3.6805,3.677,3.6775,244
20130301|2013-01-14 05:00,14,3.6775,3.6795,3.672,3.674,804
20130301|2013-01-14 05:30,14,3.6745,3.6775,3.674,3.6765,288
20130301|2013-01-14 06:00,14,3.676,3.676,3.669,3.67,798
20130301|2013-01-14 06:30,14,3.67,3.6735,3.6675,3.67,1070
20130301|2013-01-14 07:00,14,3.6695,3.6745,3.669,3.674,918
20130301|2013-01-14 07:30,14,3.674,3.6775,3.671,3.6735,612
20130301|2013-01-14 08:00,14,3.6735,3.6745,3.664,3.6645,1488
20130301|2013-01-14 08:30,14,3.6645,3.667,3.643,3.6495,6595
20130301|2013-01-14 09:00,14,3.649,3.6495,3.637,3.6415,4027
20130301|2013-01-14 09:30,14,3.642,3.649,3.6405,3.6475,1819
20130301|2013-01-14 10:00,14,3.6475,3.652,3.636,3.642,2675
20130301|2013-01-14 10:30,14,3.6425,3.6425,3.6335,3.6355,2301
20130301|2013-01-14 11:00,14,3.636,3.6395,3.6355,3.637,989
20130301|2013-01-14 11:30,14,3.6365,3.641,3.633,3.6355,2960
20130301|2013-01-14 12:00,14,3.6355,3.6405,3.633,3.64,1087
20130301|2013-01-14 12:30,14,3.64,3.645,3.638,3.6405,1218
20130301|2013-01-14 13:00,14,3.6405,3.643,3.6405,3.643,257
20130301|2013-01-14 13:30,14,3.6435,3.645,3.642,3.645,270
20130301|2013-01-14 14:00,14,3.6445,3.6465,3.644,3.646,207
20130301|2013-01-14 14:30,14,3.6455,3.6475,3.643,3.6435,228
20130301|2013-01-14 15:00,14,3.6435,3.645,3.6405,3.643,138
20130301|2013-01-14 15:30,14,3.6435,3.644,3.641,3.644,136
20130301|2013-01-14 16:00,14,3.644,3.6465,3.6435,3.6465,38
20130301|2013-01-14 17:00,15,3.6445,3.645,3.642,3.645,251
20130301|2013-01-14 17:30,15,3.645,3.646,3.643,3.644,76
20130301|2013-01-14 18:00,15,3.6445,3.6475,3.6425,3.6475,105
20130301|2013-01-14 18:30,15,3.6475,3.65,3.646,3.6485,350
20130301|2013-01-14 19:00,15,3.649,3.651,3.642,3.647,2266
20130301|2013-01-14 19:30,15,3.647,3.6505,3.646,3.6475,599
20130301|2013-01-14 20:00,15,3.647,3.648,3.645,3.6475,466
20130301|2013-01-14 20:30,15,3.6475,3.6505,3.646,3.648,760
20130301|2013-01-14 21:00,15,3.6475,3.65,3.6445,3.6455,327
20130301|2013-01-14 21:30,15,3.6455,3.6455,3.642,3.6425,248
20130301|2013-01-14 22:00,15,3.6425,3.6435,3.6365,3.639,435
20130301|2013-01-14 22:30,15,3.6385,3.64,3.6365,3.6365,230
20130301|2013-01-14 23:00,15,3.637,3.643,3.6365,3.6405,340
20130301|2013-01-14 23:30,15,3.641,3.6425,3.63,3.63,1117
20130301|2013-01-15 00:00,15,3.63,3.6315,3.628,3.6285,1190
20130301|2013-01-15 00:30,15,3.6285,3.6335,3.6225,3.6225,1379
20130301|2013-01-15 01:00,15,3.623,3.628,3.6225,3.628,659
20130301|2013-01-15 01:30,15,3.628,3.6295,3.6225,3.624,664
20130301|2013-01-15 02:00,15,3.624,3.6315,3.624,3.6285,1092
20130301|2013-01-15 02:30,15,3.628,3.633,3.625,3.6325,652
20130301|2013-01-15 03:00,15,3.6325,3.633,3.625,3.6265,649
20130301|2013-01-15 03:30,15,3.627,3.628,3.6235,3.6275,493
20130301|2013-01-15 04:00,15,3.627,3.6275,3.6185,3.6195,1199
20130301|2013-01-15 04:30,15,3.62,3.621,3.6165,3.618,888
20130301|2013-01-15 05:00,15,3.618,3.6215,3.616,3.621,783
20130301|2013-01-15 05:30,15,3.621,3.624,3.619,3.622,727
20130301|2013-01-15 06:00,15,3.622,3.6235,3.617,3.6225,795
20130301|2013-01-15 06:30,15,3.622,3.6255,3.614,3.617,1582
20130301|2013-01-15 07:00,15,3.6175,3.623,3.615,3.6175,1938
20130301|2013-01-15 07:30,15,3.617,3.6205,3.612,3.617,1630
20130301|2013-01-15 08:00,15,3.617,3.6175,3.606,3.61,2610
20130301|2013-01-15 08:30,15,3.61,3.6155,3.6075,3.613,2247
20130301|2013-01-15 09:00,15,3.6125,3.636,3.6125,3.6295,4626
20130301|2013-01-15 09:30,15,3.6295,3.633,3.619,3.624,2557
20130301|2013-01-15 10:00,15,3.624,3.6305,3.621,3.6245,3098
20130301|2013-01-15 10:30,15,3.6245,3.6415,3.6245,3.638,4002
20130301|2013-01-15 11:00,15,3.638,3.642,3.633,3.6395,1882
20130301|2013-01-15 11:30,15,3.639,3.642,3.634,3.637,1891
20130301|2013-01-15 12:00,15,3.6375,3.639,3.6365,3.6385,767
20130301|2013-01-15 12:30,15,3.6385,3.641,3.632,3.633,1151
20130301|2013-01-15 13:00,15,3.6335,3.636,3.6295,3.6295,494
20130301|2013-01-15 13:30,15,3.6305,3.6345,3.63,3.6345,225
20130301|2013-01-15 14:00,15,3.635,3.64,3.635,3.6385,194
20130301|2013-01-15 14:30,15,3.6385,3.6405,3.635,3.638,262
20130301|2013-01-15 15:00,15,3.638,3.6385,3.633,3.633,229
20130301|2013-01-15 15:30,15,3.6335,3.635,3.6335,3.635,146
20130301|2013-01-15 16:00,15,3.635,3.635,3.6335,3.635,43
20130301|2013-01-15 17:00,16,3.6395,3.6395,3.634,3.637,186
20130301|2013-01-15 17:30,16,3.637,3.641,3.635,3.6385,195
20130301|2013-01-15 18:00,16,3.6375,3.6395,3.636,3.6365,299
20130301|2013-01-15 18:30,16,3.6365,3.64,3.636,3.639,273
20130301|2013-01-15 19:00,16,3.6385,3.64,3.6315,3.6365,1337
20130301|2013-01-15 19:30,16,3.6365,3.6445,3.635,3.641,974
20130301|2013-01-15 20:00,16,3.641,3.645,3.6405,3.6425,323
20130301|2013-01-15 20:30,16,3.642,3.6455,3.641,3.642,384
20130301|2013-01-15 21:00,16,3.643,3.644,3.64,3.641,316
20130301|2013-01-15 21:30,16,3.6405,3.6405,3.638,3.6385,65
20130301|2013-01-15 22:00,16,3.639,3.641,3.638,3.6385,46
20130301|2013-01-15 22:30,16,3.638,3.6385,3.636,3.6365,139
20130301|2013-01-15 23:00,16,3.6365,3.637,3.631,3.6325,465
20130301|2013-01-15 23:30,16,3.633,3.636,3.6295,3.63,1004
20130301|2013-01-16 00:00,16,3.631,3.6335,3.6285,3.631,458
20130301|2013-01-16 00:30,16,3.631,3.6415,3.63,3.636,700
20130301|2013-01-16 01:00,16,3.6355,3.636,3.6325,3.633,349
20130301|2013-01-16 01:30,16,3.6325,3.6345,3.6295,3.6295,420
20130301|2013-01-16 02:00,16,3.63,3.633,3.6265,3.627,584
20130301|2013-01-16 02:30,16,3.6275,3.629,3.6235,3.624,1002
20130301|2013-01-16 03:00,16,3.6235,3.624,3.6155,3.6185,1471
20130301|2013-01-16 03:30,16,3.618,3.62,3.6145,3.62,599
20130301|2013-01-16 04:00,16,3.62,3.6245,3.617,3.623,559
20130301|2013-01-16 04:30,16,3.6235,3.625,3.622,3.625,453
20130301|2013-01-16 05:00,16,3.624,3.6265,3.6225,3.625,471
20130301|2013-01-16 05:30,16,3.624,3.6245,3.615,3.617,663
20130301|2013-01-16 06:00,16,3.617,3.6175,3.6115,3.612,1035
20130301|2013-01-16 06:30,16,3.612,3.6155,3.6035,3.604,2335
20130301|2013-01-16 07:00,16,3.6045,3.613,3.6005,3.6115,2741
20130301|2013-01-16 07:30,16,3.6115,3.613,3.606,3.6085,1706
20130301|2013-01-16 08:00,16,3.608,3.612,3.5995,3.607,2375
20130301|2013-01-16 08:30,16,3.6065,3.6085,3.6015,3.606,1316
20130301|2013-01-16 09:00,16,3.6065,3.6185,3.605,3.6155,2544
20130301|2013-01-16 09:30,16,3.6155,3.621,3.6135,3.616,2065
20130301|2013-01-16 10:00,16,3.6155,3.621,3.6155,3.618,1796
20130301|2013-01-16 10:30,16,3.618,3.62,3.608,3.6105,1984
20130301|2013-01-16 11:00,16,3.611,3.613,3.6075,3.611,795
20130301|2013-01-16 11:30,16,3.6105,3.612,3.6055,3.607,1635
20130301|2013-01-16 12:00,16,3.607,3.608,3.6045,3.606,1302
20130301|2013-01-16 12:30,16,3.606,3.6125,3.605,3.6125,779
20130301|2013-01-16 13:00,16,3.6125,3.6155,3.6105,3.615,477
20130301|2013-01-16 13:30,16,3.615,3.6185,3.6145,3.6175,311
20130301|2013-01-16 14:00,16,3.6175,3.619,3.6125,3.6165,365
20130301|2013-01-16 14:30,16,3.6165,3.619,3.615,3.616,242
20130301|2013-01-16 15:00,16,3.616,3.6175,3.614,3.616,112
20130301|2013-01-16 15:30,16,3.616,3.618,3.616,3.6175,122
20130301|2013-01-16 16:00,16,3.618,3.6195,3.6175,3.6175,92
20130301|2013-01-16 17:00,17,3.617,3.62,3.617,3.618,111
20130301|2013-01-16 17:30,17,3.619,3.619,3.617,3.6175,95
20130301|2013-01-16 18:00,17,3.617,3.6185,3.6165,3.6185,101
20130301|2013-01-16 18:30,17,3.6185,3.625,3.615,3.624,701
20130301|2013-01-16 19:00,17,3.624,3.6255,3.6165,3.62,1340
20130301|2013-01-16 19:30,17,3.6205,3.6215,3.618,3.62,797
20130301|2013-01-16 20:00,17,3.6195,3.621,3.6125,3.615,602
20130301|2013-01-16 20:30,17,3.6145,3.618,3.6135,3.616,563
20130301|2013-01-16 21:00,17,3.6165,3.617,3.61,3.6135,794
20130301|2013-01-16 21:30,17,3.6125,3.6125,3.601,3.6035,908
20130301|2013-01-16 22:00,17,3.6035,3.6055,3.6015,3.6045,345
20130301|2013-01-16 22:30,17,3.604,3.6055,3.601,3.604,362
20130301|2013-01-16 23:00,17,3.6045,3.6055,3.6015,3.602,564
20130301|2013-01-16 23:30,17,3.602,3.613,3.602,3.612,1137
20130301|2013-01-17 00:00,17,3.612,3.616,3.6115,3.615,595
20130301|2013-01-17 00:30,17,3.6155,3.616,3.6125,3.615,510
20130301|2013-01-17 01:00,17,3.615,3.6165,3.614,3.615,213
20130301|2013-01-17 01:30,17,3.6155,3.6155,3.608,3.6135,609
20130301|2013-01-17 02:00,17,3.6135,3.62,3.613,3.619,678
20130301|2013-01-17 02:30,17,3.619,3.6265,3.619,3.624,1102
20130301|2013-01-17 03:00,17,3.624,3.626,3.6175,3.6235,793
20130301|2013-01-17 03:30,17,3.624,3.628,3.621,3.621,691
20130301|2013-01-17 04:00,17,3.6215,3.6215,3.6155,3.6155,602
20130301|2013-01-17 04:30,17,3.616,3.6195,3.616,3.6195,487
20130301|2013-01-17 05:00,17,3.619,3.6195,3.6165,3.618,334
20130301|2013-01-17 05:30,17,3.618,3.618,3.613,3.615,903
20130301|2013-01-17 06:00,17,3.615,3.6175,3.6135,3.616,437
20130301|2013-01-17 06:30,17,3.616,3.626,3.616,3.6215,927
20130301|2013-01-17 07:00,17,3.6215,3.627,3.615,3.627,1655
20130301|2013-01-17 07:30,17,3.627,3.6585,3.627,3.6475,8640
20130301|2013-01-17 08:00,17,3.6475,3.6635,3.647,3.653,3949
20130301|2013-01-17 08:30,17,3.6525,3.655,3.6475,3.6515,1891
20130301|2013-01-17 09:00,17,3.6525,3.655,3.6445,3.6535,2480
20130301|2013-01-17 09:30,17,3.6535,3.667,3.652,3.6545,3420
20130301|2013-01-17 10:00,17,3.6545,3.6595,3.6545,3.6565,955
20130301|2013-01-17 10:30,17,3.6565,3.663,3.654,3.658,1859
20130301|2013-01-17 11:00,17,3.658,3.661,3.655,3.658,1021
20130301|2013-01-17 11:30,17,3.6575,3.665,3.656,3.6635,1638
20130301|2013-01-17 12:00,17,3.664,3.665,3.662,3.6625,1121
20130301|2013-01-17 12:30,17,3.662,3.6665,3.66,3.665,786
20130301|2013-01-17 13:00,17,3.6655,3.6655,3.6635,3.664,209
20130301|2013-01-17 13:30,17,3.664,3.664,3.6595,3.66,244
20130301|2013-01-17 14:00,17,3.66,3.662,3.659,3.6615,157
20130301|2013-01-17 14:30,17,3.661,3.6615,3.6575,3.659,217
20130301|2013-01-17 15:00,17,3.659,3.6615,3.658,3.6615,166
20130301|2013-01-17 15:30,17,3.661,3.662,3.659,3.66,138
20130301|2013-01-17 16:00,17,3.66,3.66,3.659,3.6595,26
20130301|2013-01-17 17:00,18,3.6585,3.661,3.658,3.6585,163
20130301|2013-01-17 17:30,18,3.6585,3.6585,3.6565,3.657,100
20130301|2013-01-17 18:00,18,3.6575,3.6595,3.657,3.659,179
20130301|2013-01-17 18:30,18,3.6595,3.6615,3.655,3.657,551
20130301|2013-01-17 19:00,18,3.657,3.6625,3.656,3.661,1228
20130301|2013-01-17 19:30,18,3.6605,3.6625,3.6585,3.661,333
20130301|2013-01-17 20:00,18,3.661,3.665,3.6575,3.6595,781
20130301|2013-01-17 20:30,18,3.6595,3.6605,3.656,3.659,343
20130301|2013-01-17 21:00,18,3.659,3.661,3.657,3.6605,388
20130301|2013-01-17 21:30,18,3.6605,3.6615,3.6605,3.6615,125
20130301|2013-01-17 22:00,18,3.661,3.6635,3.661,3.6635,147
20130301|2013-01-17 22:30,18,3.6635,3.6665,3.6625,3.6665,217
20130301|2013-01-17 23:00,18,3.6665,3.67,3.6655,3.6675,547
20130301|2013-01-17 23:30,18,3.6675,3.6735,3.6675,3.67,819
20130301|2013-01-18 00:00,18,3.6695,3.672,3.6665,3.6695,421
20130301|2013-01-18 00:30,18,3.67,3.6745,3.668,3.674,687
20130301|2013-01-18 01:00,18,3.674,3.6745,3.6685,3.6705,654
20130301|2013-01-18 01:30,18,3.6705,3.6795,3.668,3.679,663
20130301|2013-01-18 02:00,18,3.679,3.6805,3.6665,3.669,1487
20130301|2013-01-18 02:30,18,3.6685,3.6735,3.6675,3.671,782
20130301|2013-01-18 03:00,18,3.671,3.672,3.667,3.669,578
20130301|2013-01-18 03:30,18,3.669,3.671,3.6665,3.6705,245
20130301|2013-01-18 04:00,18,3.6705,3.676,3.6695,3.6755,388
20130301|2013-01-18 04:30,18,3.6765,3.6775,3.6735,3.676,211
20130301|2013-01-18 05:00,18,3.676,3.6795,3.6725,3.6755,706
20130301|2013-01-18 05:30,18,3.6755,3.679,3.6735,3.679,300
20130301|2013-01-18 06:00,18,3.679,3.6805,3.672,3.6725,780
20130301|2013-01-18 06:30,18,3.672,3.6775,3.67,3.676,777
20130301|2013-01-18 07:00,18,3.675,3.6825,3.667,3.678,2563
20130301|2013-01-18 07:30,18,3.679,3.693,3.6745,3.6865,2882
20130301|2013-01-18 08:00,18,3.687,3.6955,3.6865,3.694,2967
20130301|2013-01-18 08:30,18,3.6945,3.6975,3.681,3.684,2648
20130301|2013-01-18 09:00,18,3.684,3.688,3.683,3.6855,1409
20130301|2013-01-18 09:30,18,3.6855,3.6855,3.664,3.6695,2918
20130301|2013-01-18 10:00,18,3.669,3.6765,3.662,3.675,2580
20130301|2013-01-18 10:30,18,3.675,3.675,3.6675,3.668,1063
20130301|2013-01-18 11:00,18,3.6685,3.6745,3.664,3.669,1120
20130301|2013-01-18 11:30,18,3.669,3.6795,3.6685,3.679,1896
20130301|2013-01-18 12:00,18,3.6785,3.6795,3.6745,3.6755,839
20130301|2013-01-18 12:30,18,3.676,3.68,3.6755,3.679,372
20130301|2013-01-18 13:00,18,3.679,3.6795,3.6775,3.6785,131
20130301|2013-01-18 13:30,18,3.679,3.679,3.6755,3.6765,172
20130301|2013-01-18 14:00,18,3.6765,3.678,3.6755,3.6775,122
20130301|2013-01-18 14:30,18,3.678,3.679,3.677,3.677,184
20130301|2013-01-18 15:00,18,3.677,3.6775,3.6755,3.6765,91
20130301|2013-01-18 15:30,18,3.6765,3.677,3.6755,3.677,22
20130301|2013-01-18 16:00,18,3.677,3.6775,3.676,3.6765,34
20130301|2013-01-20 17:00,22,3.684,3.684,3.6705,3.676,196
20130301|2013-01-20 17:30,22,3.6765,3.682,3.6765,3.6815,168
20130301|2013-01-20 18:00,22,3.6815,3.6825,3.6745,3.677,198
20130301|2013-01-20 18:30,22,3.677,3.681,3.6755,3.678,195
20130301|2013-01-20 19:00,22,3.6775,3.6785,3.671,3.6735,780
20130301|2013-01-20 19:30,22,3.674,3.676,3.6715,3.674,465
20130301|2013-01-20 20:00,22,3.6735,3.675,3.6725,3.674,168
20130301|2013-01-20 20:30,22,3.6745,3.6745,3.67,3.6715,527
20130301|2013-01-20 21:00,22,3.671,3.673,3.669,3.672,339
20130301|2013-01-20 21:30,22,3.6725,3.673,3.671,3.671,44
20130301|2013-01-20 22:00,22,3.671,3.673,3.671,3.672,45
20130301|2013-01-20 22:30,22,3.6715,3.672,3.67,3.671,130
20130301|2013-01-20 23:00,22,3.671,3.671,3.668,3.668,129
20130301|2013-01-20 23:30,22,3.6685,3.6695,3.6655,3.667,332
20130301|2013-01-21 00:00,22,3.667,3.669,3.666,3.668,104
20130301|2013-01-21 00:30,22,3.6685,3.6695,3.666,3.6665,318
20130301|2013-01-21 01:00,22,3.6665,3.6695,3.6655,3.669,265
20130301|2013-01-21 01:30,22,3.669,3.672,3.665,3.672,323
20130301|2013-01-21 02:00,22,3.6715,3.6745,3.6705,3.6705,515
20130301|2013-01-21 02:30,22,3.671,3.671,3.6625,3.664,620
20130301|2013-01-21 03:00,22,3.664,3.667,3.662,3.6665,294
20130301|2013-01-21 03:30,22,3.6655,3.6685,3.665,3.666,192
20130301|2013-01-21 04:00,22,3.666,3.6675,3.6645,3.666,282
20130301|2013-01-21 04:30,22,3.666,3.667,3.664,3.6665,167
20130301|2013-01-21 05:00,22,3.6665,3.669,3.664,3.668,376
20130301|2013-01-21 05:30,22,3.668,3.6735,3.6675,3.6725,536
20130301|2013-01-21 06:00,22,3.6725,3.673,3.667,3.6675,408
20130301|2013-01-21 06:30,22,3.6675,3.6675,3.664,3.665,608
20130301|2013-01-21 07:00,22,3.6655,3.6695,3.6645,3.666,643
20130301|2013-01-21 07:30,22,3.6665,3.6685,3.665,3.6655,287
20130301|2013-01-21 08:00,22,3.665,3.6705,3.6645,3.668,503
20130301|2013-01-21 08:30,22,3.668,3.6705,3.668,3.669,257
20130301|2013-01-21 09:00,22,3.6695,3.672,3.6695,3.67,434
20130301|2013-01-21 09:30,22,3.6705,3.6715,3.6685,3.6695,132
20130301|2013-01-21 10:00,22,3.67,3.67,3.6655,3.666,315
20130301|2013-01-21 10:30,22,3.6665,3.668,3.666,3.6665,173
20130301|2013-01-21 11:00,22,3.667,3.6685,3.666,3.666,320
20130301|2013-01-21 11:30,22,3.666,3.6675,3.6655,3.667,141
20130301|2013-01-21 12:00,22,3.6675,3.6675,3.667,3.6675,58
20130301|2013-01-21 17:00,22,3.6675,3.6705,3.666,3.666,95
20130301|2013-01-21 17:30,22,3.6675,3.6695,3.6665,3.6695,68
20130301|2013-01-21 18:00,22,3.67,3.6705,3.6685,3.669,117
20130301|2013-01-21 18:30,22,3.669,3.6695,3.6675,3.6695,69
20130301|2013-01-21 19:00,22,3.6695,3.683,3.668,3.681,1298
20130301|2013-01-21 19:30,22,3.6815,3.6835,3.6795,3.6815,724
20130301|2013-01-21 20:00,22,3.681,3.692,3.68,3.6895,878
20130301|2013-01-21 20:30,22,3.69,3.691,3.6865,3.689,743
20130301|2013-01-21 21:00,22,3.6895,3.695,3.6885,3.6935,481
20130301|2013-01-21 21:30,22,3.694,3.695,3.6915,3.693,280
20130301|2013-01-21 22:00,22,3.694,3.6955,3.691,3.691,317
20130301|2013-01-21 22:30,22,3.6915,3.6915,3.688,3.6895,390
20130301|2013-01-21 23:00,22,3.6895,3.693,3.6895,3.6915,215
20130301|2013-01-21 23:30,22,3.691,3.6945,3.691,3.6935,463
20130301|2013-01-22 00:00,22,3.694,3.694,3.687,3.6905,400
20130301|2013-01-22 00:30,22,3.691,3.701,3.691,3.697,1345
20130301|2013-01-22 01:00,22,3.697,3.6995,3.6925,3.693,378
20130301|2013-01-22 01:30,22,3.6925,3.6945,3.69,3.691,375
20130301|2013-01-22 02:00,22,3.691,3.698,3.689,3.69,706
20130301|2013-01-22 02:30,22,3.69,3.692,3.684,3.6865,942
20130301|2013-01-22 03:00,22,3.6865,3.6865,3.681,3.6835,1170
20130301|2013-01-22 03:30,22,3.6835,3.685,3.682,3.6845,287
20130301|2013-01-22 04:00,22,3.6845,3.6905,3.6835,3.69,923
20130301|2013-01-22 04:30,22,3.69,3.692,3.685,3.6885,533
20130301|2013-01-22 05:00,22,3.6885,3.6925,3.685,3.686,596
20130301|2013-01-22 05:30,22,3.686,3.69,3.6845,3.6845,395
20130301|2013-01-22 06:00,22,3.685,3.6865,3.6805,3.6825,1022
20130301|2013-01-22 06:30,22,3.6825,3.6885,3.6795,3.6845,1432
20130301|2013-01-22 07:00,22,3.684,3.6905,3.68,3.6895,1530
20130301|2013-01-22 07:30,22,3.689,3.693,3.687,3.6875,1208
20130301|2013-01-22 08:00,22,3.688,3.6905,3.684,3.6875,1278
20130301|2013-01-22 08:30,22,3.688,3.6895,3.6835,3.688,1375
20130301|2013-01-22 09:00,22,3.688,3.6885,3.6825,3.6825,1615
20130301|2013-01-22 09:30,22,3.683,3.684,3.681,3.684,1470
20130301|2013-01-22 10:00,22,3.684,3.6965,3.6815,3.694,1816
20130301|2013-01-22 10:30,22,3.694,3.7015,3.693,3.698,1773
20130301|2013-01-22 11:00,22,3.6985,3.7,3.6965,3.6995,1001
20130301|2013-01-22 11:30,22,3.6995,3.7075,3.698,3.705,2962
20130301|2013-01-22 12:00,22,3.705,3.7055,3.699,3.7015,750
20130301|2013-01-22 12:30,22,3.701,3.706,3.6995,3.7055,874
20130301|2013-01-22 13:00,22,3.7055,3.707,3.7005,3.701,255
20130301|2013-01-22 13:30,22,3.7005,3.704,3.7005,3.704,69
20130301|2013-01-22 14:00,22,3.7035,3.704,3.699,3.702,145
20130301|2013-01-22 14:30,22,3.7025,3.7035,3.7005,3.7025,168
20130301|2013-01-22 15:00,22,3.7025,3.7055,3.7015,3.7035,103
20130301|2013-01-22 15:30,22,3.7035,3.7045,3.7025,3.7035,120
20130301|2013-01-22 16:00,22,3.7035,3.7045,3.702,3.703,43
20130301|2013-01-22 17:00,23,3.705,3.709,3.703,3.706,389
20130301|2013-01-22 17:30,23,3.706,3.7075,3.7055,3.7065,42
20130301|2013-01-22 18:00,23,3.7065,3.7095,3.706,3.7065,123
20130301|2013-01-22 18:30,23,3.707,3.7075,3.703,3.7045,220
20130301|2013-01-22 19:00,23,3.7045,3.705,3.695,3.6955,1223
20130301|2013-01-22 19:30,23,3.696,3.696,3.688,3.6915,1347
20130301|2013-01-22 20:00,23,3.692,3.6925,3.6885,3.692,218
20130301|2013-01-22 20:30,23,3.6915,3.694,3.69,3.692,365
20130301|2013-01-22 21:00,23,3.691,3.693,3.69,3.6925,265
20130301|2013-01-22 21:30,23,3.6915,3.692,3.689,3.689,261
20130301|2013-01-22 22:00,23,3.689,3.6925,3.6885,3.6915,253
20130301|2013-01-22 22:30,23,3.6915,3.695,3.6905,3.695,226
20130301|2013-01-22 23:00,23,3.694,3.695,3.693,3.6945,261
20130301|2013-01-22 23:30,23,3.6945,3.695,3.6875,3.69,521
20130301|2013-01-23 00:00,23,3.6905,3.695,3.689,3.695,345
20130301|2013-01-23 00:30,23,3.694,3.6955,3.6905,3.694,334
20130301|2013-01-23 01:00,23,3.6945,3.697,3.693,3.696,319
20130301|2013-01-23 01:30,23,3.696,3.698,3.6925,3.695,369
20130301|2013-01-23 02:00,23,3.695,3.704,3.6945,3.6985,1134
20130301|2013-01-23 02:30,23,3.6985,3.7015,3.695,3.6955,642
20130301|2013-01-23 03:00,23,3.6955,3.702,3.695,3.702,737
20130301|2013-01-23 03:30,23,3.702,3.7025,3.7,3.7005,638
20130301|2013-01-23 04:00,23,3.7005,3.7045,3.7005,3.704,593
20130301|2013-01-23 04:30,23,3.704,3.7055,3.703,3.7045,514
20130301|2013-01-23 05:00,23,3.7045,3.7075,3.7045,3.706,391
20130301|2013-01-23 05:30,23,3.706,3.7065,3.703,3.703,361
20130301|2013-01-23 06:00,23,3.7035,3.7105,3.7035,3.7085,869
20130301|2013-01-23 06:30,23,3.709,3.7115,3.7045,3.705,906
20130301|2013-01-23 07:00,23,3.705,3.71,3.7045,3.7095,1344
20130301|2013-01-23 07:30,23,3.709,3.7095,3.6995,3.7005,1849
20130301|2013-01-23 08:00,23,3.7005,3.702,3.694,3.6955,2350
20130301|2013-01-23 08:30,23,3.696,3.7,3.693,3.6995,1369
20130301|2013-01-23 09:00,23,3.699,3.7025,3.696,3.6985,2178
20130301|2013-01-23 09:30,23,3.698,3.6985,3.69,3.6935,2189
20130301|2013-01-23 10:00,23,3.6935,3.699,3.692,3.6935,2012
20130301|2013-01-23 10:30,23,3.6935,3.694,3.6835,3.684,2300
20130301|2013-01-23 11:00,23,3.6835,3.687,3.6765,3.6795,2341
20130301|2013-01-23 11:30,23,3.679,3.686,3.679,3.6845,1945
20130301|2013-01-23 12:00,23,3.685,3.6895,3.684,3.686,762
20130301|2013-01-23 12:30,23,3.6865,3.6875,3.685,3.6875,432
20130301|2013-01-23 13:00,23,3.687,3.6875,3.681,3.6845,305
20130301|2013-01-23 13:30,23,3.685,3.6865,3.6845,3.6865,107
20130301|2013-01-23 14:00,23,3.6865,3.688,3.686,3.687,235
20130301|2013-01-23 14:30,23,3.687,3.687,3.683,3.685,248
20130301|2013-01-23 15:00,23,3.685,3.686,3.6815,3.682,189
20130301|2013-01-23 15:30,23,3.6825,3.683,3.678,3.682,352
20130301|2013-01-23 16:00,23,3.6825,3.6825,3.6775,3.679,110
20130301|2013-01-23 17:00,24,3.6725,3.6775,3.6715,3.677,328
20130301|2013-01-23 17:30,24,3.6765,3.677,3.6755,3.677,68
20130301|2013-01-23 18:00,24,3.677,3.677,3.673,3.675,262
20130301|2013-01-23 18:30,24,3.6755,3.6845,3.675,3.6825,775
20130301|2013-01-23 19:00,24,3.682,3.6895,3.675,3.6755,1188
20130301|2013-01-23 19:30,24,3.6755,3.682,3.675,3.6775,586
20130301|2013-01-23 20:00,24,3.677,3.683,3.6765,3.682,549
20130301|2013-01-23 20:30,24,3.683,3.684,3.681,3.6815,390
20130301|2013-01-23 21:00,24,3.6815,3.6855,3.676,3.676,537
20130301|2013-01-23 21:30,24,3.676,3.677,3.673,3.673,265
20130301|2013-01-23 22:00,24,3.6735,3.6755,3.6725,3.6735,242
20130301|2013-01-23 22:30,24,3.6735,3.675,3.672,3.673,186
20130301|2013-01-23 23:00,24,3.6735,3.6735,3.672,3.672,186
20130301|2013-01-23 23:30,24,3.6725,3.676,3.672,3.6735,695
20130301|2013-01-24 00:00,24,3.673,3.6745,3.67,3.673,738
20130301|2013-01-24 00:30,24,3.6725,3.6795,3.672,3.678,464
20130301|2013-01-24 01:00,24,3.678,3.6795,3.676,3.676,195
20130301|2013-01-24 01:30,24,3.677,3.677,3.6705,3.6715,357
20130301|2013-01-24 02:00,24,3.6715,3.682,3.669,3.678,1312
20130301|2013-01-24 02:30,24,3.6785,3.6805,3.673,3.676,743
20130301|2013-01-24 03:00,24,3.676,3.6825,3.675,3.6795,1041
20130301|2013-01-24 03:30,24,3.68,3.68,3.674,3.675,256
20130301|2013-01-24 04:00,24,3.6745,3.677,3.673,3.677,393
20130301|2013-01-24 04:30,24,3.6765,3.678,3.675,3.677,231
20130301|2013-01-24 05:00,24,3.6775,3.68,3.6765,3.6785,268
20130301|2013-01-24 05:30,24,3.679,3.679,3.6745,3.677,253
20130301|2013-01-24 06:00,24,3.677,3.681,3.6765,3.68,558
20130301|2013-01-24 06:30,24,3.6805,3.681,3.665,3.668,1905
20130301|2013-01-24 07:00,24,3.6685,3.671,3.661,3.6695,2059
20130301|2013-01-24 07:30,24,3.6695,3.6795,3.6655,3.679,1897
20130301|2013-01-24 08:00,24,3.679,3.68,3.6715,3.673,1265
20130301|2013-01-24 08:30,24,3.673,3.678,3.6715,3.6755,2166
20130301|2013-01-24 09:00,24,3.676,3.689,3.676,3.683,2965
20130301|2013-01-24 09:30,24,3.6835,3.692,3.6805,3.691,2343
20130301|2013-01-24 10:00,24,3.691,3.696,3.689,3.6945,1977
20130301|2013-01-24 10:30,24,3.695,3.6965,3.6855,3.686,1699
20130301|2013-01-24 11:00,24,3.6855,3.6875,3.6825,3.684,840
20130301|2013-01-24 11:30,24,3.684,3.6845,3.6755,3.677,2172
20130301|2013-01-24 12:00,24,3.6765,3.6785,3.6735,3.6755,924
20130301|2013-01-24 12:30,24,3.6755,3.676,3.669,3.6715,873
20130301|2013-01-24 13:00,24,3.6715,3.6755,3.6705,3.6735,285
20130301|2013-01-24 13:30,24,3.6745,3.6765,3.674,3.6765,135
20130301|2013-01-24 14:00,24,3.6755,3.6775,3.675,3.6775,184
20130301|2013-01-24 14:30,24,3.6775,3.6785,3.6745,3.676,222
20130301|2013-01-24 15:00,24,3.675,3.678,3.674,3.678,131
20130301|2013-01-24 15:30,24,3.678,3.6785,3.6735,3.674,119
20130301|2013-01-24 16:00,24,3.675,3.675,3.6725,3.673,29
20130301|2013-01-24 17:00,25,3.6725,3.679,3.6725,3.6785,187
20130301|2013-01-24 17:30,25,3.6785,3.679,3.674,3.6745,48
20130301|2013-01-24 18:00,25,3.6745,3.676,3.6715,3.6735,131
20130301|2013-01-24 18:30,25,3.673,3.6735,3.669,3.6735,390
20130301|2013-01-24 19:00,25,3.674,3.6875,3.674,3.6845,1347
20130301|2013-01-24 19:30,25,3.6845,3.688,3.682,3.685,527
20130301|2013-01-24 20:00,25,3.6855,3.6865,3.6825,3.686,267
20130301|2013-01-24 20:30,25,3.686,3.694,3.686,3.6915,920
20130301|2013-01-24 21:00,25,3.691,3.692,3.688,3.69,376
20130301|2013-01-24 21:30,25,3.6895,3.69,3.686,3.687,157
20130301|2013-01-24 22:00,25,3.6875,3.688,3.684,3.6865,143
20130301|2013-01-24 22:30,25,3.686,3.6895,3.6855,3.688,112
20130301|2013-01-24 23:00,25,3.6885,3.69,3.688,3.6895,107
20130301|2013-01-24 23:30,25,3.6895,3.6915,3.689,3.69,220
20130301|2013-01-25 00:00,25,3.6895,3.69,3.685,3.688,538
20130301|2013-01-25 00:30,25,3.6885,3.692,3.6875,3.6905,422
20130301|2013-01-25 01:00,25,3.6915,3.6985,3.691,3.696,1318
20130301|2013-01-25 01:30,25,3.6965,3.698,3.6935,3.695,409
20130301|2013-01-25 02:00,25,3.695,3.6975,3.693,3.694,626
20130301|2013-01-25 02:30,25,3.6945,3.6995,3.6925,3.6965,550
20130301|2013-01-25 03:00,25,3.697,3.6995,3.696,3.6995,774
20130301|2013-01-25 03:30,25,3.699,3.699,3.6925,3.693,354
20130301|2013-01-25 04:00,25,3.693,3.696,3.692,3.693,454
20130301|2013-01-25 04:30,25,3.693,3.694,3.691,3.692,338
20130301|2013-01-25 05:00,25,3.6915,3.6945,3.6905,3.691,798
20130301|2013-01-25 05:30,25,3.691,3.691,3.684,3.6855,1080
20130301|2013-01-25 06:00,25,3.6855,3.691,3.6845,3.6905,881
20130301|2013-01-25 06:30,25,3.6905,3.6915,3.6795,3.6815,1697
20130301|2013-01-25 07:00,25,3.681,3.6845,3.6675,3.6745,2830
20130301|2013-01-25 07:30,25,3.674,3.676,3.671,3.6735,1669
20130301|2013-01-25 08:00,25,3.6735,3.6755,3.663,3.6645,2605
20130301|2013-01-25 08:30,25,3.6645,3.671,3.6585,3.6665,3291
20130301|2013-01-25 09:00,25,3.666,3.669,3.6405,3.6435,6842
20130301|2013-01-25 09:30,25,3.6435,3.654,3.6425,3.6525,2748
20130301|2013-01-25 10:00,25,3.653,3.6535,3.6445,3.6455,1963
20130301|2013-01-25 10:30,25,3.6455,3.654,3.6455,3.649,1529
20130301|2013-01-25 11:00,25,3.649,3.6535,3.648,3.6495,1111
20130301|2013-01-25 11:30,25,3.6495,3.653,3.649,3.652,1726
20130301|2013-01-25 12:00,25,3.6515,3.657,3.651,3.655,986
20130301|2013-01-25 12:30,25,3.655,3.6565,3.655,3.656,441
20130301|2013-01-25 13:00,25,3.656,3.661,3.656,3.657,367
20130301|2013-01-25 13:30,25,3.6575,3.658,3.655,3.655,157
20130301|2013-01-25 14:00,25,3.655,3.656,3.653,3.654,228
20130301|2013-01-25 14:30,25,3.6535,3.657,3.6535,3.656,195
20130301|2013-01-25 15:00,25,3.6565,3.6585,3.6545,3.6565,144
20130301|2013-01-25 15:30,25,3.6565,3.659,3.654,3.658,140
20130301|2013-01-25 16:00,25,3.656,3.6595,3.656,3.6595,24
20130301|2013-01-27 17:00,28,3.656,3.66,3.6545,3.6585,413
20130301|2013-01-27 17:30,28,3.658,3.658,3.656,3.658,72
20130301|2013-01-27 18:00,28,3.658,3.66,3.657,3.659,109
20130301|2013-01-27 18:30,28,3.658,3.663,3.6575,3.6625,357
20130301|2013-01-27 19:00,28,3.6625,3.668,3.6615,3.665,1704
20130301|2013-01-27 19:30,28,3.665,3.666,3.6635,3.6645,708
20130301|2013-01-27 20:00,28,3.664,3.6645,3.66,3.66,400
20130301|2013-01-27 20:30,28,3.6605,3.6625,3.658,3.661,429
20130301|2013-01-27 21:00,28,3.6605,3.6645,3.66,3.6605,437
20130301|2013-01-27 21:30,28,3.6605,3.6605,3.656,3.657,164
20130301|2013-01-27 22:00,28,3.6565,3.659,3.6555,3.6565,135
20130301|2013-01-27 22:30,28,3.6575,3.661,3.656,3.6575,148
20130301|2013-01-27 23:00,28,3.6585,3.6615,3.6585,3.661,163
20130301|2013-01-27 23:30,28,3.661,3.6655,3.661,3.663,605
20130301|2013-01-28 00:00,28,3.663,3.664,3.662,3.664,401
20130301|2013-01-28 00:30,28,3.6635,3.6655,3.6625,3.6635,363
20130301|2013-01-28 01:00,28,3.663,3.6635,3.661,3.663,225
20130301|2013-01-28 01:30,28,3.663,3.663,3.6555,3.6565,339
20130301|2013-01-28 02:00,28,3.6565,3.6595,3.6485,3.65,785
20130301|2013-01-28 02:30,28,3.65,3.655,3.649,3.6525,887
20130301|2013-01-28 03:00,28,3.653,3.6565,3.65,3.6555,579
20130301|2013-01-28 03:30,28,3.655,3.657,3.6535,3.655,315
20130301|2013-01-28 04:00,28,3.655,3.6555,3.651,3.654,437
20130301|2013-01-28 04:30,28,3.654,3.6565,3.6505,3.6505,318
20130301|2013-01-28 05:00,28,3.651,3.6515,3.647,3.649,559
20130301|2013-01-28 05:30,28,3.6485,3.6495,3.6445,3.6445,703
20130301|2013-01-28 06:00,28,3.645,3.65,3.6445,3.6485,684
20130301|2013-01-28 06:30,28,3.6485,3.6705,3.6475,3.668,2248
20130301|2013-01-28 07:00,28,3.668,3.6715,3.666,3.669,1648
20130301|2013-01-28 07:30,28,3.669,3.6765,3.667,3.6725,2655
20130301|2013-01-28 08:00,28,3.673,3.677,3.667,3.671,1340
20130301|2013-01-28 08:30,28,3.6715,3.6715,3.659,3.6605,1840
20130301|2013-01-28 09:00,28,3.6605,3.662,3.6525,3.6555,1774
20130301|2013-01-28 09:30,28,3.6555,3.662,3.6515,3.6605,1308
20130301|2013-01-28 10:00,28,3.6605,3.662,3.653,3.66,945
20130301|2013-01-28 10:30,28,3.66,3.666,3.6585,3.661,1016
20130301|2013-01-28 11:00,28,3.6615,3.662,3.6565,3.6575,673
20130301|2013-01-28 11:30,28,3.6575,3.6625,3.6565,3.6615,1222
20130301|2013-01-28 12:00,28,3.661,3.6615,3.6555,3.6555,1088
20130301|2013-01-28 12:30,28,3.656,3.658,3.6555,3.657,258
20130301|2013-01-28 13:00,28,3.6575,3.6595,3.657,3.659,121
20130301|2013-01-28 13:30,28,3.6595,3.6635,3.659,3.6635,193
20130301|2013-01-28 14:00,28,3.663,3.6645,3.659,3.6595,394
20130301|2013-01-28 14:30,28,3.6595,3.6615,3.6595,3.66,118
20130301|2013-01-28 15:00,28,3.6605,3.6625,3.66,3.662,204
20130301|2013-01-28 15:30,28,3.6615,3.662,3.6605,3.6615,110
20130301|2013-01-28 16:00,28,3.661,3.6615,3.657,3.658,73
20130301|2013-01-28 17:00,29,3.6585,3.664,3.657,3.6635,184
20130301|2013-01-28 17:30,29,3.6635,3.6645,3.6615,3.6645,98
20130301|2013-01-28 18:00,29,3.6645,3.665,3.6635,3.6645,69
20130301|2013-01-28 18:30,29,3.665,3.6685,3.6645,3.668,270
20130301|2013-01-28 19:00,29,3.6675,3.675,3.6665,3.673,1060
20130301|2013-01-28 19:30,29,3.6735,3.6735,3.66,3.664,1296
20130301|2013-01-28 20:00,29,3.6635,3.6655,3.6595,3.6645,550
20130301|2013-01-28 20:30,29,3.665,3.6685,3.664,3.6655,357
20130301|2013-01-28 21:00,29,3.665,3.6665,3.6645,3.666,214
20130301|2013-01-28 21:30,29,3.6655,3.666,3.662,3.662,70
20130301|2013-01-28 22:00,29,3.6625,3.6655,3.6625,3.6655,74
20130301|2013-01-28 22:30,29,3.6655,3.6655,3.6635,3.665,117
20130301|2013-01-28 23:00,29,3.665,3.669,3.6645,3.669,122
20130301|2013-01-28 23:30,29,3.669,3.6725,3.6685,3.67,659
20130301|2013-01-29 00:00,29,3.671,3.676,3.67,3.6755,713
20130301|2013-01-29 00:30,29,3.6755,3.6825,3.6745,3.6805,1287
20130301|2013-01-29 01:00,29,3.6805,3.6835,3.6785,3.6815,688
20130301|2013-01-29 01:30,29,3.6815,3.6895,3.68,3.686,942
20130301|2013-01-29 02:00,29,3.686,3.689,3.684,3.6855,601
20130301|2013-01-29 02:30,29,3.685,3.691,3.6825,3.6905,1021
20130301|2013-01-29 03:00,29,3.6905,3.6915,3.673,3.6735,1956
20130301|2013-01-29 03:30,29,3.673,3.6735,3.668,3.6685,1178
20130301|2013-01-29 04:00,29,3.6685,3.669,3.662,3.6625,1015
20130301|2013-01-29 04:30,29,3.662,3.666,3.6605,3.6655,982
20130301|2013-01-29 05:00,29,3.665,3.6655,3.6615,3.663,602
20130301|2013-01-29 05:30,29,3.6625,3.6675,3.6605,3.666,568
20130301|2013-01-29 06:00,29,3.666,3.6685,3.662,3.6675,527
20130301|2013-01-29 06:30,29,3.6675,3.6685,3.6525,3.655,2362
20130301|2013-01-29 07:00,29,3.6545,3.659,3.654,3.656,1672
20130301|2013-01-29 07:30,29,3.656,3.658,3.655,3.6555,1130
20130301|2013-01-29 08:00,29,3.655,3.6645,3.655,3.664,1466
20130301|2013-01-29 08:30,29,3.6645,3.6745,3.6645,3.6725,3038
20130301|2013-01-29 09:00,29,3.6715,3.6725,3.662,3.6675,2366
20130301|2013-01-29 09:30,29,3.667,3.684,3.667,3.6775,3387
20130301|2013-01-29 10:00,29,3.678,3.6865,3.675,3.686,1843
20130301|2013-01-29 10:30,29,3.686,3.6895,3.6815,3.6835,1793
20130301|2013-01-29 11:00,29,3.684,3.685,3.6795,3.6815,877
20130301|2013-01-29 11:30,29,3.682,3.694,3.681,3.692,3344
20130301|2013-01-29 12:00,29,3.6915,3.692,3.685,3.6865,1490
20130301|2013-01-29 12:30,29,3.686,3.69,3.6855,3.689,631
20130301|2013-01-29 13:00,29,3.689,3.691,3.688,3.6885,526
20130301|2013-01-29 13:30,29,3.688,3.6885,3.6845,3.6875,748
20130301|2013-01-29 14:00,29,3.688,3.691,3.6875,3.691,305
20130301|2013-01-29 14:30,29,3.691,3.6915,3.6875,3.6875,247
20130301|2013-01-29 15:00,29,3.6875,3.69,3.687,3.6875,109
20130301|2013-01-29 15:30,29,3.688,3.689,3.6865,3.6875,98
20130301|2013-01-29 16:00,29,3.688,3.69,3.688,3.6885,71
20130301|2013-01-29 17:00,30,3.69,3.6905,3.685,3.685,212
20130301|2013-01-29 17:30,30,3.6855,3.694,3.6845,3.6905,503
20130301|2013-01-29 18:00,30,3.6915,3.692,3.6905,3.6905,52
20130301|2013-01-29 18:30,30,3.691,3.693,3.6855,3.6895,234
20130301|2013-01-29 19:00,30,3.689,3.7035,3.6835,3.703,3177
20130301|2013-01-29 19:30,30,3.7025,3.703,3.7,3.7015,949
20130301|2013-01-29 20:00,30,3.702,3.703,3.7,3.7015,512
20130301|2013-01-29 20:30,30,3.7015,3.7085,3.7015,3.706,855
20130301|2013-01-29 21:00,30,3.707,3.708,3.7045,3.705,418
20130301|2013-01-29 21:30,30,3.705,3.705,3.7015,3.704,515
20130301|2013-01-29 22:00,30,3.7045,3.7065,3.7035,3.7035,214
20130301|2013-01-29 22:30,30,3.7035,3.7035,3.7005,3.701,335
20130301|2013-01-29 23:00,30,3.7005,3.701,3.698,3.7,424
20130301|2013-01-29 23:30,30,3.7,3.7035,3.7,3.7035,600
20130301|2013-01-30 00:00,30,3.704,3.705,3.703,3.705,388
20130301|2013-01-30 00:30,30,3.705,3.7055,3.701,3.703,592
20130301|2013-01-30 01:00,30,3.703,3.7075,3.701,3.706,680
20130301|2013-01-30 01:30,30,3.7065,3.7095,3.7055,3.706,531
20130301|2013-01-30 02:00,30,3.7065,3.7175,3.703,3.7135,1898
20130301|2013-01-30 02:30,30,3.7145,3.717,3.7115,3.714,736
20130301|2013-01-30 03:00,30,3.7145,3.727,3.7145,3.725,1924
20130301|2013-01-30 03:30,30,3.726,3.728,3.7245,3.7265,722
20130301|2013-01-30 04:00,30,3.7265,3.7365,3.726,3.7355,1815
20130301|2013-01-30 04:30,30,3.7355,3.7375,3.7315,3.7355,982
20130301|2013-01-30 05:00,30,3.736,3.7365,3.7335,3.7355,574
20130301|2013-01-30 05:30,30,3.7355,3.7365,3.733,3.7345,997
20130301|2013-01-30 06:00,30,3.734,3.738,3.7325,3.737,1111
20130301|2013-01-30 06:30,30,3.7375,3.7435,3.7335,3.736,2285
20130301|2013-01-30 07:00,30,3.7365,3.7475,3.7365,3.7435,3898
20130301|2013-01-30 07:30,30,3.7435,3.7435,3.7295,3.7335,3845
20130301|2013-01-30 08:00,30,3.7335,3.7385,3.7315,3.7375,1836
20130301|2013-01-30 08:30,30,3.7375,3.7435,3.7365,3.738,2701
20130301|2013-01-30 09:00,30,3.738,3.743,3.735,3.742,2488
20130301|2013-01-30 09:30,30,3.7415,3.75,3.741,3.745,3853
20130301|2013-01-30 10:00,30,3.7445,3.7525,3.7425,3.7485,3176
20130301|2013-01-30 10:30,30,3.7485,3.75,3.7425,3.744,1755
20130301|2013-01-30 11:00,30,3.744,3.7465,3.743,3.745,920
20130301|2013-01-30 11:30,30,3.745,3.751,3.744,3.7495,2377
20130301|2013-01-30 12:00,30,3.7495,3.752,3.748,3.751,1420
20130301|2013-01-30 12:30,30,3.7505,3.7515,3.748,3.749,785
20130301|2013-01-30 13:00,30,3.7485,3.756,3.7435,3.75,1619
20130301|2013-01-30 13:30,30,3.75,3.7535,3.746,3.748,645
20130301|2013-01-30 14:00,30,3.7485,3.75,3.745,3.749,354
20130301|2013-01-30 14:30,30,3.749,3.751,3.7485,3.749,373
20130301|2013-01-30 15:00,30,3.7495,3.7495,3.748,3.748,126
20130301|2013-01-30 15:30,30,3.748,3.749,3.747,3.748,106
20130301|2013-01-30 16:00,30,3.748,3.7485,3.7465,3.7475,82
20130301|2013-01-30 17:00,31,3.7475,3.7505,3.746,3.7505,229
20130301|2013-01-30 17:30,31,3.75,3.7525,3.75,3.7505,177
20130301|2013-01-30 18:00,31,3.75,3.7515,3.749,3.75,133
20130301|2013-01-30 18:30,31,3.75,3.7505,3.742,3.744,704
20130301|2013-01-30 19:00,31,3.7435,3.746,3.7375,3.738,3258
20130301|2013-01-30 19:30,31,3.738,3.741,3.7375,3.738,792
20130301|2013-01-30 20:00,31,3.7375,3.74,3.7365,3.74,651
20130301|2013-01-30 20:30,31,3.7395,3.7405,3.7365,3.739,518
20130301|2013-01-30 21:00,31,3.7385,3.743,3.7385,3.7415,399
20130301|2013-01-30 21:30,31,3.7415,3.743,3.74,3.743,190
20130301|2013-01-30 22:00,31,3.7425,3.743,3.7415,3.7425,101
20130301|2013-01-30 22:30,31,3.7425,3.745,3.742,3.7435,264
20130301|2013-01-30 23:00,31,3.744,3.744,3.7425,3.7435,339
20130301|2013-01-30 23:30,31,3.744,3.749,3.743,3.748,568
20130301|2013-01-31 00:00,31,3.748,3.7545,3.748,3.753,1121
20130301|2013-01-31 00:30,31,3.753,3.7535,3.7465,3.7495,1109
20130301|2013-01-31 01:00,31,3.7495,3.752,3.7485,3.7495,608
20130301|2013-01-31 01:30,31,3.75,3.772,3.7465,3.772,2587
20130301|2013-01-31 02:00,31,3.772,3.7725,3.764,3.767,1369
20130301|2013-01-31 02:30,31,3.767,3.7695,3.7625,3.7625,1223
20130301|2013-01-31 03:00,31,3.763,3.765,3.7575,3.764,1754
20130301|2013-01-31 03:30,31,3.764,3.7705,3.7625,3.766,911
20130301|2013-01-31 04:00,31,3.766,3.769,3.763,3.764,601
20130301|2013-01-31 04:30,31,3.764,3.7655,3.757,3.7575,561
20130301|2013-01-31 05:00,31,3.758,3.7585,3.746,3.7505,1592
20130301|2013-01-31 05:30,31,3.7505,3.753,3.746,3.753,1274
20130301|2013-01-31 06:00,31,3.7525,3.7565,3.7505,3.7515,714
20130301|2013-01-31 06:30,31,3.751,3.751,3.738,3.7435,2748
20130301|2013-01-31 07:00,31,3.7425,3.7465,3.738,3.742,2183
20130301|2013-01-31 07:30,31,3.742,3.7535,3.742,3.752,2530
20130301|2013-01-31 08:00,31,3.7515,3.753,3.744,3.746,1647
20130301|2013-01-31 08:30,31,3.746,3.7485,3.7335,3.7375,4401
20130301|2013-01-31 09:00,31,3.7375,3.7505,3.7375,3.747,2475
20130301|2013-01-31 09:30,31,3.7475,3.7485,3.737,3.7375,2419
20130301|2013-01-31 10:00,31,3.7375,3.738,3.725,3.731,4222
20130301|2013-01-31 10:30,31,3.731,3.7325,3.717,3.7215,4176
20130301|2013-01-31 11:00,31,3.722,3.728,3.7205,3.7235,1500
20130301|2013-01-31 11:30,31,3.7235,3.7335,3.723,3.7305,3082
20130301|2013-01-31 12:00,31,3.731,3.733,3.728,3.7315,1326
20130301|2013-01-31 12:30,31,3.7315,3.7335,3.731,3.733,581
20130301|2013-01-31 13:00,31,3.733,3.735,3.733,3.734,359
20130301|2013-01-31 13:30,31,3.734,3.736,3.7335,3.734,347
20130301|2013-01-31 14:00,31,3.734,3.7355,3.732,3.7355,205
20130301|2013-01-31 14:30,31,3.735,3.736,3.7345,3.735,313
20130301|2013-01-31 15:00,31,3.735,3.736,3.7335,3.7355,215
20130301|2013-01-31 15:30,31,3.7355,3.736,3.7345,3.736,131
20130301|2013-01-31 16:00,31,3.736,3.737,3.7345,3.736,54
20130301|2013-01-31 17:00,1,3.7375,3.7375,3.735,3.7355,506
20130301|2013-01-31 17:30,1,3.7355,3.737,3.733,3.736,306
20130301|2013-01-31 18:00,1,3.736,3.7365,3.7335,3.736,222
20130301|2013-01-31 18:30,1,3.736,3.7375,3.7335,3.7355,369
20130301|2013-01-31 19:00,1,3.735,3.743,3.7235,3.727,2304
20130301|2013-01-31 19:30,1,3.728,3.734,3.7265,3.732,586
20130301|2013-01-31 20:00,1,3.7315,3.735,3.7305,3.735,310
20130301|2013-01-31 20:30,1,3.7345,3.7355,3.7235,3.7265,708
20130301|2013-01-31 21:00,1,3.7265,3.7285,3.726,3.7265,167
20130301|2013-01-31 21:30,1,3.7265,3.7265,3.7255,3.7255,140
20130301|2013-01-31 22:00,1,3.7255,3.7255,3.72,3.723,519
20130301|2013-01-31 22:30,1,3.7225,3.7245,3.7225,3.723,166
20130301|2013-01-31 23:00,1,3.724,3.731,3.7225,3.73,379
20130301|2013-01-31 23:30,1,3.73,3.739,3.73,3.7365,945
20130301|2013-02-01 00:00,1,3.736,3.738,3.735,3.7365,363
20130301|2013-02-01 00:30,1,3.736,3.7405,3.736,3.7405,476
20130301|2013-02-01 01:00,1,3.74,3.746,3.7395,3.743,653
20130301|2013-02-01 01:30,1,3.743,3.7435,3.738,3.7385,480
20130301|2013-02-01 02:00,1,3.7385,3.7395,3.7285,3.73,1095
20130301|2013-02-01 02:30,1,3.73,3.734,3.726,3.7305,1185
20130301|2013-02-01 03:00,1,3.7295,3.733,3.7295,3.731,689
20130301|2013-02-01 03:30,1,3.7305,3.7335,3.7285,3.733,577
20130301|2013-02-01 04:00,1,3.7325,3.7355,3.732,3.735,410
20130301|2013-02-01 04:30,1,3.735,3.7365,3.733,3.735,426
20130301|2013-02-01 05:00,1,3.735,3.735,3.732,3.734,659
20130301|2013-02-01 05:30,1,3.734,3.7355,3.727,3.7275,491
20130301|2013-02-01 06:00,1,3.7275,3.7295,3.726,3.727,701
20130301|2013-02-01 06:30,1,3.727,3.732,3.7225,3.7265,1131
20130301|2013-02-01 07:00,1,3.7265,3.734,3.721,3.7245,2478
20130301|2013-02-01 07:30,1,3.7245,3.7445,3.7235,3.7395,3853
20130301|2013-02-01 08:00,1,3.7395,3.743,3.7275,3.7325,2538
20130301|2013-02-01 08:30,1,3.732,3.7375,3.7265,3.7345,1657
20130301|2013-02-01 09:00,1,3.7345,3.7665,3.7335,3.7635,7666
20130301|2013-02-01 09:30,1,3.764,3.7695,3.7545,3.763,4495
20130301|2013-02-01 10:00,1,3.7635,3.7685,3.7605,3.766,2451
20130301|2013-02-01 10:30,1,3.766,3.781,3.764,3.7775,4591
20130301|2013-02-01 11:00,1,3.7775,3.7845,3.777,3.7805,2412
20130301|2013-02-01 11:30,1,3.78,3.786,3.7795,3.7845,2902
20130301|2013-02-01 12:00,1,3.7845,3.785,3.781,3.7825,1260
20130301|2013-02-01 12:30,1,3.7825,3.7835,3.782,3.783,590
20130301|2013-02-01 13:00,1,3.783,3.784,3.7825,3.7825,458
20130301|2013-02-01 13:30,1,3.783,3.7835,3.781,3.7815,338
20130301|2013-02-01 14:00,1,3.782,3.7835,3.781,3.7825,197
20130301|2013-02-01 14:30,1,3.7825,3.7835,3.78,3.78,399
20130301|2013-02-01 15:00,1,3.7805,3.7805,3.778,3.778,281
20130301|2013-02-01 15:30,1,3.7795,3.78,3.7765,3.777,176
20130301|2013-02-01 16:00,1,3.778,3.783,3.7775,3.7815,82
20130301|2013-02-03 17:00,4,3.7845,3.792,3.782,3.7845,704
20130301|2013-02-03 17:30,4,3.7855,3.7855,3.783,3.7835,132
20130301|2013-02-03 18:00,4,3.783,3.784,3.7815,3.7825,125
20130301|2013-02-03 18:30,4,3.7825,3.784,3.7775,3.7785,539
20130301|2013-02-03 19:00,4,3.778,3.7925,3.775,3.7875,2106
20130301|2013-02-03 19:30,4,3.7875,3.788,3.778,3.779,931
20130301|2013-02-03 20:00,4,3.7785,3.7845,3.7775,3.7835,655
20130301|2013-02-03 20:30,4,3.784,3.7845,3.778,3.782,538
20130301|2013-02-03 21:00,4,3.782,3.7825,3.7795,3.78,573
20130301|2013-02-03 21:30,4,3.7795,3.7825,3.7795,3.781,60
20130301|2013-02-03 22:00,4,3.781,3.783,3.7795,3.783,71
20130301|2013-02-03 22:30,4,3.7825,3.7835,3.78,3.7805,112
20130301|2013-02-03 23:00,4,3.7805,3.783,3.7795,3.782,263
20130301|2013-02-03 23:30,4,3.7825,3.785,3.781,3.784,477
20130301|2013-02-04 00:00,4,3.784,3.787,3.782,3.783,874
20130301|2013-02-04 00:30,4,3.7825,3.784,3.779,3.779,659
20130301|2013-02-04 01:00,4,3.7795,3.782,3.779,3.7815,341
20130301|2013-02-04 01:30,4,3.7815,3.7825,3.779,3.779,384
20130301|2013-02-04 02:00,4,3.779,3.7805,3.7705,3.7725,1427
20130301|2013-02-04 02:30,4,3.773,3.7755,3.77,3.7755,610
20130301|2013-02-04 03:00,4,3.775,3.7755,3.772,3.7725,915
20130301|2013-02-04 03:30,4,3.773,3.7745,3.7715,3.7745,511
20130301|2013-02-04 04:00,4,3.774,3.778,3.772,3.776,1435
20130301|2013-02-04 04:30,4,3.776,3.777,3.7715,3.773,909
20130301|2013-02-04 05:00,4,3.773,3.777,3.7705,3.7725,745
20130301|2013-02-04 05:30,4,3.7725,3.7725,3.7645,3.7645,1198
20130301|2013-02-04 06:00,4,3.7645,3.7695,3.763,3.765,761
20130301|2013-02-04 06:30,4,3.7655,3.7715,3.762,3.77,1308
20130301|2013-02-04 07:00,4,3.77,3.773,3.7655,3.7705,1867
20130301|2013-02-04 07:30,4,3.77,3.7755,3.7665,3.7715,1586
20130301|2013-02-04 08:00,4,3.771,3.774,3.7685,3.771,1542
20130301|2013-02-04 08:30,4,3.7715,3.776,3.7695,3.774,1501
20130301|2013-02-04 09:00,4,3.7745,3.783,3.773,3.781,2097
20130301|2013-02-04 09:30,4,3.781,3.786,3.7775,3.783,2076
20130301|2013-02-04 10:00,4,3.783,3.7845,3.778,3.7785,1766
20130301|2013-02-04 10:30,4,3.7785,3.782,3.771,3.772,2151
20130301|2013-02-04 11:00,4,3.7715,3.777,3.7705,3.776,1577
20130301|2013-02-04 11:30,4,3.776,3.7785,3.7675,3.769,2233
20130301|2013-02-04 12:00,4,3.769,3.7725,3.7675,3.7695,888
20130301|2013-02-04 12:30,4,3.77,3.771,3.768,3.7695,541
20130301|2013-02-04 13:00,4,3.7695,3.771,3.769,3.77,235
20130301|2013-02-04 13:30,4,3.7705,3.772,3.77,3.771,109
20130301|2013-02-04 14:00,4,3.7715,3.772,3.768,3.768,137
20130301|2013-02-04 14:30,4,3.7685,3.7685,3.7655,3.7665,209
20130301|2013-02-04 15:00,4,3.767,3.7675,3.766,3.7665,54
20130301|2013-02-04 15:30,4,3.767,3.768,3.7665,3.7665,132
20130301|2013-02-04 16:00,4,3.767,3.767,3.766,3.766,29
20130301|2013-02-04 17:00,5,3.768,3.768,3.764,3.7665,142
20130301|2013-02-04 17:30,5,3.767,3.768,3.7665,3.7665,53
20130301|2013-02-04 18:00,5,3.7665,3.769,3.7665,3.768,93
20130301|2013-02-04 18:30,5,3.768,3.7695,3.7635,3.7645,364
20130301|2013-02-04 19:00,5,3.7645,3.7715,3.7635,3.766,1081
20130301|2013-02-04 19:30,5,3.766,3.7705,3.765,3.7675,310
20130301|2013-02-04 20:00,5,3.7675,3.77,3.7635,3.768,514
20130301|2013-02-04 20:30,5,3.768,3.768,3.764,3.766,426
20130301|2013-02-04 21:00,5,3.766,3.7695,3.764,3.7665,286
20130301|2013-02-04 21:30,5,3.767,3.7675,3.764,3.765,194
20130301|2013-02-04 22:00,5,3.765,3.767,3.764,3.765,139
20130301|2013-02-04 22:30,5,3.765,3.7685,3.7635,3.768,266
20130301|2013-02-04 23:00,5,3.7675,3.7695,3.767,3.7695,363
20130301|2013-02-04 23:30,5,3.769,3.7745,3.766,3.768,803
20130301|2013-02-05 00:00,5,3.767,3.7685,3.7655,3.7675,389
20130301|2013-02-05 00:30,5,3.7675,3.768,3.759,3.762,827
20130301|2013-02-05 01:00,5,3.762,3.7645,3.7575,3.7575,637
20130301|2013-02-05 01:30,5,3.7575,3.763,3.757,3.763,383
20130301|2013-02-05 02:00,5,3.762,3.7705,3.7615,3.7705,900
20130301|2013-02-05 02:30,5,3.7705,3.7735,3.7675,3.773,690
20130301|2013-02-05 03:00,5,3.773,3.778,3.7715,3.7735,1160
20130301|2013-02-05 03:30,5,3.7735,3.774,3.767,3.767,708
20130301|2013-02-05 04:00,5,3.7675,3.7675,3.759,3.7645,1163
20130301|2013-02-05 04:30,5,3.7645,3.7715,3.7645,3.7695,752
20130301|2013-02-05 05:00,5,3.7695,3.772,3.768,3.772,544
20130301|2013-02-05 05:30,5,3.7715,3.78,3.7715,3.7725,862
20130301|2013-02-05 06:00,5,3.773,3.782,3.7725,3.773,1370
20130301|2013-02-05 06:30,5,3.773,3.7745,3.763,3.766,1221
20130301|2013-02-05 07:00,5,3.766,3.769,3.7635,3.766,1236
20130301|2013-02-05 07:30,5,3.7665,3.7755,3.765,3.774,1648
20130301|2013-02-05 08:00,5,3.774,3.7765,3.769,3.7725,1694
20130301|2013-02-05 08:30,5,3.7725,3.7765,3.772,3.774,1679
20130301|2013-02-05 09:00,5,3.7745,3.778,3.766,3.767,1726
20130301|2013-02-05 09:30,5,3.7665,3.7725,3.7645,3.7655,1504
20130301|2013-02-05 10:00,5,3.7655,3.7705,3.7645,3.766,1536
20130301|2013-02-05 10:30,5,3.766,3.7695,3.7615,3.767,1690
20130301|2013-02-05 11:00,5,3.7665,3.7675,3.766,3.767,598
20130301|2013-02-05 11:30,5,3.7665,3.772,3.766,3.7705,1709
20130301|2013-02-05 12:00,5,3.7705,3.7725,3.7695,3.7715,966
20130301|2013-02-05 12:30,5,3.772,3.7725,3.7685,3.769,391
20130301|2013-02-05 13:00,5,3.769,3.7715,3.768,3.7705,150
20130301|2013-02-05 13:30,5,3.771,3.7745,3.77,3.771,250
20130301|2013-02-05 14:00,5,3.771,3.7755,3.771,3.7755,156
20130301|2013-02-05 14:30,5,3.775,3.7765,3.7705,3.7705,189
20130301|2013-02-05 15:00,5,3.771,3.7745,3.7695,3.773,192
20130301|2013-02-05 15:30,5,3.7735,3.774,3.7725,3.7735,27
20130301|2013-02-05 16:00,5,3.7735,3.775,3.7735,3.774,24
20130301|2013-02-05 17:00,6,3.774,3.774,3.7705,3.771,38
20130301|2013-02-05 17:30,6,3.771,3.7725,3.771,3.7715,40
20130301|2013-02-05 18:00,6,3.772,3.772,3.7675,3.7695,89
20130301|2013-02-05 18:30,6,3.7695,3.7695,3.765,3.7675,186
20130301|2013-02-05 19:00,6,3.7675,3.7815,3.764,3.7815,1125
20130301|2013-02-05 19:30,6,3.781,3.783,3.776,3.776,938
20130301|2013-02-05 20:00,6,3.776,3.7785,3.774,3.7775,364
20130301|2013-02-05 20:30,6,3.7775,3.7785,3.7765,3.7775,188
20130301|2013-02-05 21:00,6,3.778,3.779,3.767,3.7685,768
20130301|2013-02-05 21:30,6,3.768,3.771,3.768,3.7705,96
20130301|2013-02-05 22:00,6,3.771,3.771,3.769,3.771,148
20130301|2013-02-05 22:30,6,3.7705,3.7735,3.7705,3.771,90
20130301|2013-02-05 23:00,6,3.7715,3.7725,3.7705,3.771,71
20130301|2013-02-05 23:30,6,3.771,3.774,3.7705,3.7705,276
20130301|2013-02-06 00:00,6,3.7705,3.772,3.7655,3.767,619
20130301|2013-02-06 00:30,6,3.766,3.771,3.764,3.77,613
20130301|2013-02-06 01:00,6,3.77,3.7735,3.7625,3.764,673
20130301|2013-02-06 01:30,6,3.764,3.7675,3.761,3.7675,878
20130301|2013-02-06 02:00,6,3.768,3.768,3.7595,3.762,920
20130301|2013-02-06 02:30,6,3.7625,3.764,3.759,3.7605,756
20130301|2013-02-06 03:00,6,3.7605,3.761,3.757,3.7575,896
20130301|2013-02-06 03:30,6,3.757,3.7585,3.743,3.7495,2153
20130301|2013-02-06 04:00,6,3.7495,3.7535,3.7455,3.746,577
20130301|2013-02-06 04:30,6,3.746,3.7465,3.738,3.744,1635
20130301|2013-02-06 05:00,6,3.7435,3.7465,3.741,3.746,756
20130301|2013-02-06 05:30,6,3.746,3.747,3.7445,3.746,651
20130301|2013-02-06 06:00,6,3.7465,3.7495,3.7365,3.7395,1376
20130301|2013-02-06 06:30,6,3.7395,3.745,3.738,3.743,974
20130301|2013-02-06 07:00,6,3.743,3.744,3.733,3.742,2318
20130301|2013-02-06 07:30,6,3.742,3.7435,3.731,3.735,2418
20130301|2013-02-06 08:00,6,3.7355,3.7415,3.7345,3.735,1228
20130301|2013-02-06 08:30,6,3.735,3.7415,3.734,3.7395,1859
20130301|2013-02-06 09:00,6,3.7395,3.7465,3.7385,3.742,1721
20130301|2013-02-06 09:30,6,3.742,3.7445,3.741,3.7415,1207
20130301|2013-02-06 10:00,6,3.7415,3.7465,3.741,3.7435,1082
20130301|2013-02-06 10:30,6,3.743,3.7485,3.7385,3.7475,1996
20130301|2013-02-06 11:00,6,3.7475,3.7475,3.743,3.743,732
20130301|2013-02-06 11:30,6,3.743,3.746,3.7395,3.7405,1441
20130301|2013-02-06 12:00,6,3.7405,3.742,3.7395,3.7405,971
20130301|2013-02-06 12:30,6,3.741,3.7455,3.741,3.743,691
20130301|2013-02-06 13:00,6,3.7425,3.7445,3.741,3.7435,255
20130301|2013-02-06 13:30,6,3.7435,3.747,3.7435,3.747,296
20130301|2013-02-06 14:00,6,3.747,3.7495,3.746,3.7495,337
20130301|2013-02-06 14:30,6,3.7495,3.7515,3.7485,3.7505,341
20130301|2013-02-06 15:00,6,3.7515,3.752,3.7485,3.7515,111
20130301|2013-02-06 15:30,6,3.751,3.752,3.7495,3.7515,94
20130301|2013-02-06 16:00,6,3.7515,3.752,3.7505,3.7515,68
20130301|2013-02-06 17:00,7,3.75,3.752,3.747,3.7505,198
20130301|2013-02-06 17:30,7,3.7505,3.7515,3.749,3.7515,48
20130301|2013-02-06 18:00,7,3.7515,3.752,3.749,3.751,112
20130301|2013-02-06 18:30,7,3.7515,3.7525,3.747,3.7505,435
20130301|2013-02-06 19:00,7,3.751,3.7525,3.743,3.747,1288
20130301|2013-02-06 19:30,7,3.7475,3.748,3.7435,3.7445,702
20130301|2013-02-06 20:00,7,3.7445,3.7485,3.743,3.7445,279
20130301|2013-02-06 20:30,7,3.745,3.747,3.7435,3.7435,310
20130301|2013-02-06 21:00,7,3.744,3.748,3.743,3.7455,513
20130301|2013-02-06 21:30,7,3.7455,3.746,3.744,3.7445,87
20130301|2013-02-06 22:00,7,3.7445,3.7475,3.7435,3.7475,126
20130301|2013-02-06 22:30,7,3.747,3.7475,3.744,3.7445,152
20130301|2013-02-06 23:00,7,3.745,3.749,3.744,3.7475,214
20130301|2013-02-06 23:30,7,3.748,3.7495,3.7445,3.7485,343
20130301|2013-02-07 00:00,7,3.749,3.751,3.7475,3.75,496
20130301|2013-02-07 00:30,7,3.75,3.7505,3.7455,3.7495,448
20130301|2013-02-07 01:00,7,3.7495,3.75,3.7435,3.7445,351
20130301|2013-02-07 01:30,7,3.744,3.7445,3.7345,3.7365,1115
20130301|2013-02-07 02:00,7,3.737,3.7465,3.7355,3.7435,774
20130301|2013-02-07 02:30,7,3.744,3.7465,3.7395,3.74,766
20130301|2013-02-07 03:00,7,3.7405,3.7415,3.734,3.7365,513
20130301|2013-02-07 03:30,7,3.737,3.743,3.736,3.7425,384
20130301|2013-02-07 04:00,7,3.742,3.7465,3.742,3.746,609
20130301|2013-02-07 04:30,7,3.7455,3.757,3.7455,3.754,1388
20130301|2013-02-07 05:00,7,3.754,3.7575,3.7535,3.7535,622
20130301|2013-02-07 05:30,7,3.754,3.754,3.7505,3.751,423
20130301|2013-02-07 06:00,7,3.75,3.7535,3.749,3.753,408
20130301|2013-02-07 06:30,7,3.753,3.755,3.7485,3.75,912
20130301|2013-02-07 07:00,7,3.7495,3.753,3.7435,3.7475,1414
20130301|2013-02-07 07:30,7,3.748,3.749,3.738,3.7395,2281
20130301|2013-02-07 08:00,7,3.7395,3.748,3.736,3.738,1754
20130301|2013-02-07 08:30,7,3.738,3.7435,3.73,3.7365,3499
20130301|2013-02-07 09:00,7,3.7365,3.738,3.721,3.725,6238
20130301|2013-02-07 09:30,7,3.725,3.7335,3.722,3.7335,3187
20130301|2013-02-07 10:00,7,3.7335,3.7365,3.729,3.734,1715
20130301|2013-02-07 10:30,7,3.7345,3.736,3.7245,3.728,1940
20130301|2013-02-07 11:00,7,3.7275,3.7295,3.7245,3.726,932
20130301|2013-02-07 11:30,7,3.7255,3.728,3.7245,3.7265,1585
20130301|2013-02-07 12:00,7,3.727,3.7275,3.725,3.7265,960
20130301|2013-02-07 12:30,7,3.727,3.7305,3.7265,3.73,451
20130301|2013-02-07 13:00,7,3.73,3.7335,3.7265,3.7265,438
20130301|2013-02-07 13:30,7,3.727,3.7285,3.725,3.7285,317
20130301|2013-02-07 14:00,7,3.729,3.731,3.7275,3.7295,200
20130301|2013-02-07 14:30,7,3.73,3.732,3.728,3.7315,159
20130301|2013-02-07 15:00,7,3.7315,3.7325,3.73,3.73,106
20130301|2013-02-07 15:30,7,3.73,3.733,3.73,3.732,106
20130301|2013-02-07 16:00,7,3.732,3.7325,3.7295,3.73,46
20130301|2013-02-07 17:00,8,3.7305,3.7335,3.73,3.733,96
20130301|2013-02-07 17:30,8,3.7325,3.733,3.728,3.728,113
20130301|2013-02-07 18:00,8,3.728,3.7335,3.7265,3.7295,220
20130301|2013-02-07 18:30,8,3.7285,3.7335,3.7275,3.7325,340
20130301|2013-02-07 19:00,8,3.7325,3.7385,3.73,3.738,1330
20130301|2013-02-07 19:30,8,3.7385,3.74,3.7375,3.7395,567
20130301|2013-02-07 20:00,8,3.739,3.745,3.737,3.741,1075
20130301|2013-02-07 20:30,8,3.7405,3.747,3.7405,3.7465,592
20130301|2013-02-07 21:00,8,3.747,3.7475,3.743,3.7445,473
20130301|2013-02-07 21:30,8,3.7445,3.7455,3.744,3.744,85
20130301|2013-02-07 22:00,8,3.7445,3.7455,3.7435,3.744,80
20130301|2013-02-07 22:30,8,3.7435,3.7435,3.7405,3.7405,388
20130301|2013-02-07 23:00,8,3.741,3.746,3.741,3.7455,463
20130301|2013-02-07 23:30,8,3.746,3.7475,3.743,3.7455,573
20130301|2013-02-08 00:00,8,3.746,3.748,3.744,3.747,593
20130301|2013-02-08 00:30,8,3.747,3.7475,3.739,3.7405,964
20130301|2013-02-08 01:00,8,3.7415,3.7425,3.736,3.737,619
20130301|2013-02-08 01:30,8,3.7375,3.738,3.7335,3.734,734
20130301|2013-02-08 02:00,8,3.7345,3.7425,3.733,3.741,1087
20130301|2013-02-08 02:30,8,3.7405,3.744,3.7395,3.742,515
20130301|2013-02-08 03:00,8,3.7415,3.742,3.7365,3.7385,482
20130301|2013-02-08 03:30,8,3.7385,3.741,3.7355,3.7375,512
20130301|2013-02-08 04:00,8,3.737,3.738,3.7335,3.7365,432
20130301|2013-02-08 04:30,8,3.737,3.7395,3.7355,3.737,522
20130301|2013-02-08 05:00,8,3.737,3.739,3.735,3.7385,470
20130301|2013-02-08 05:30,8,3.739,3.7435,3.739,3.741,355
20130301|2013-02-08 06:00,8,3.7415,3.7425,3.738,3.7385,394
20130301|2013-02-08 06:30,8,3.738,3.749,3.7375,3.746,1464
20130301|2013-02-08 07:00,8,3.7455,3.7515,3.744,3.7485,1687
20130301|2013-02-08 07:30,8,3.7485,3.751,3.7405,3.7405,1158
20130301|2013-02-08 08:00,8,3.742,3.7535,3.74,3.752,1336
20130301|2013-02-08 08:30,8,3.752,3.7625,3.7515,3.7585,3295
20130301|2013-02-08 09:00,8,3.7585,3.7745,3.7565,3.7675,4775
20130301|2013-02-08 09:30,8,3.767,3.7675,3.763,3.764,1223
20130301|2013-02-08 10:00,8,3.7645,3.7655,3.7615,3.762,985
20130301|2013-02-08 10:30,8,3.762,3.769,3.7605,3.7645,1534
20130301|2013-02-08 11:00,8,3.7645,3.766,3.759,3.76,1284
20130301|2013-02-08 11:30,8,3.76,3.7605,3.755,3.758,2275
20130301|2013-02-08 12:00,8,3.758,3.7625,3.757,3.7585,974
20130301|2013-02-08 12:30,8,3.7585,3.7605,3.7555,3.7585,342
20130301|2013-02-08 13:00,8,3.758,3.758,3.7545,3.756,255
20130301|2013-02-08 13:30,8,3.756,3.759,3.7555,3.7575,128
20130301|2013-02-08 14:00,8,3.7575,3.76,3.757,3.7575,234
20130301|2013-02-08 14:30,8,3.7575,3.7585,3.7565,3.7585,150
20130301|2013-02-08 15:00,8,3.7585,3.76,3.7575,3.758,361
20130301|2013-02-08 15:30,8,3.759,3.7595,3.7575,3.758,113
20130301|2013-02-08 16:00,8,3.758,3.759,3.7575,3.7575,47
20130301|2013-02-10 17:00,11,3.7625,3.7625,3.7565,3.7625,319
20130301|2013-02-10 17:30,11,3.7625,3.764,3.7625,3.763,167
20130301|2013-02-10 18:00,11,3.763,3.769,3.763,3.7655,257
20130301|2013-02-10 18:30,11,3.765,3.766,3.7635,3.764,89
20130301|2013-02-10 19:00,11,3.7635,3.7645,3.7615,3.7615,121
20130301|2013-02-10 19:30,11,3.7615,3.764,3.761,3.7635,105
20130301|2013-02-10 20:00,11,3.763,3.7645,3.763,3.7635,76
20130301|2013-02-10 20:30,11,3.764,3.765,3.7635,3.764,80
20130301|2013-02-10 21:00,11,3.7635,3.7645,3.7625,3.7645,69
20130301|2013-02-10 21:30,11,3.7645,3.765,3.763,3.763,77
20130301|2013-02-10 22:00,11,3.763,3.763,3.762,3.762,60
20130301|2013-02-10 22:30,11,3.762,3.763,3.761,3.763,92
20130301|2013-02-10 23:00,11,3.763,3.766,3.763,3.7655,149
20130301|2013-02-10 23:30,11,3.765,3.7655,3.7625,3.7645,68
20130301|2013-02-11 00:00,11,3.7645,3.768,3.7635,3.766,263
20130301|2013-02-11 00:30,11,3.7655,3.767,3.764,3.7655,77
20130301|2013-02-11 01:00,11,3.765,3.766,3.761,3.7635,225
20130301|2013-02-11 01:30,11,3.763,3.765,3.7605,3.7625,258
20130301|2013-02-11 02:00,11,3.762,3.763,3.758,3.7605,723
20130301|2013-02-11 02:30,11,3.76,3.763,3.7585,3.7615,485
20130301|2013-02-11 03:00,11,3.7615,3.763,3.7565,3.759,426
20130301|2013-02-11 03:30,11,3.7585,3.762,3.758,3.7605,343
20130301|2013-02-11 04:00,11,3.7605,3.7615,3.759,3.7595,235
20130301|2013-02-11 04:30,11,3.76,3.76,3.7575,3.7585,208
20130301|2013-02-11 05:00,11,3.7585,3.7585,3.7565,3.757,311
20130301|2013-02-11 05:30,11,3.7575,3.7585,3.751,3.751,536
20130301|2013-02-11 06:00,11,3.751,3.7565,3.751,3.753,490
20130301|2013-02-11 06:30,11,3.753,3.7545,3.7475,3.751,989
20130301|2013-02-11 07:00,11,3.751,3.7515,3.7345,3.74,2436
20130301|2013-02-11 07:30,11,3.7395,3.7395,3.708,3.725,6907
20130301|2013-02-11 08:00,11,3.725,3.728,3.718,3.725,1729
20130301|2013-02-11 08:30,11,3.7255,3.7255,3.712,3.721,2355
20130301|2013-02-11 09:00,11,3.7205,3.727,3.7165,3.7185,1821
20130301|2013-02-11 09:30,11,3.7185,3.723,3.716,3.72,1436
20130301|2013-02-11 10:00,11,3.72,3.7285,3.72,3.7245,1628
20130301|2013-02-11 10:30,11,3.724,3.727,3.719,3.723,1361
20130301|2013-02-11 11:00,11,3.723,3.724,3.719,3.723,816
20130301|2013-02-11 11:30,11,3.723,3.7235,3.72,3.7225,1811
20130301|2013-02-11 12:00,11,3.7225,3.7255,3.7225,3.7235,708
20130301|2013-02-11 12:30,11,3.7235,3.725,3.722,3.7245,282
20130301|2013-02-11 13:00,11,3.7245,3.727,3.7245,3.7265,132
20130301|2013-02-11 13:30,11,3.726,3.727,3.7225,3.7225,318
20130301|2013-02-11 14:00,11,3.723,3.727,3.7225,3.7245,238
20130301|2013-02-11 14:30,11,3.7245,3.727,3.724,3.726,256
20130301|2013-02-11 15:00,11,3.726,3.7275,3.724,3.7265,168
20130301|2013-02-11 15:30,11,3.7265,3.7265,3.723,3.724,198
20130301|2013-02-11 16:00,11,3.724,3.7265,3.7225,3.7265,45
20130301|2013-02-11 17:00,12,3.7265,3.7265,3.7195,3.721,253
20130301|2013-02-11 17:30,12,3.722,3.725,3.722,3.724,74
20130301|2013-02-11 18:00,12,3.724,3.725,3.719,3.721,114
20130301|2013-02-11 18:30,12,3.7205,3.7235,3.7195,3.7235,137
20130301|2013-02-11 19:00,12,3.723,3.7255,3.72,3.724,258
20130301|2013-02-11 19:30,12,3.7225,3.7265,3.722,3.724,259
20130301|2013-02-11 20:00,12,3.7235,3.724,3.722,3.723,76
20130301|2013-02-11 20:30,12,3.7225,3.7225,3.72,3.7215,112
20130301|2013-02-11 21:00,12,3.7205,3.721,3.7185,3.7185,182
20130301|2013-02-11 21:30,12,3.719,3.7205,3.7175,3.7175,102
20130301|2013-02-11 22:00,12,3.7185,3.719,3.717,3.7185,122
20130301|2013-02-11 22:30,12,3.7185,3.722,3.718,3.721,161
20130301|2013-02-11 23:00,12,3.722,3.722,3.719,3.7205,269
20130301|2013-02-11 23:30,12,3.7205,3.7215,3.7195,3.7195,120
20130301|2013-02-12 00:00,12,3.7195,3.72,3.717,3.718,124
20130301|2013-02-12 00:30,12,3.7185,3.721,3.7185,3.7205,80
20130301|2013-02-12 01:00,12,3.7205,3.723,3.7175,3.7175,184
20130301|2013-02-12 01:30,12,3.7175,3.72,3.7155,3.717,525
20130301|2013-02-12 02:00,12,3.718,3.7185,3.7115,3.7125,810
20130301|2013-02-12 02:30,12,3.7125,3.7125,3.7095,3.7125,946
20130301|2013-02-12 03:00,12,3.712,3.7185,3.712,3.7175,429
20130301|2013-02-12 03:30,12,3.7175,3.718,3.7135,3.7135,255
20130301|2013-02-12 04:00,12,3.714,3.715,3.7095,3.7125,509
20130301|2013-02-12 04:30,12,3.713,3.728,3.7115,3.7265,827
20130301|2013-02-12 05:00,12,3.726,3.7345,3.726,3.733,1219
20130301|2013-02-12 05:30,12,3.7325,3.734,3.73,3.731,552
20130301|2013-02-12 06:00,12,3.731,3.7355,3.731,3.7325,610
20130301|2013-02-12 06:30,12,3.733,3.7395,3.7285,3.738,1301
20130301|2013-02-12 07:00,12,3.7375,3.7445,3.736,3.7395,1915
20130301|2013-02-12 07:30,12,3.74,3.74,3.735,3.7385,1375
20130301|2013-02-12 08:00,12,3.7385,3.7385,3.7305,3.7335,1064
20130301|2013-02-12 08:30,12,3.7335,3.7395,3.7325,3.736,1118
20130301|2013-02-12 09:00,12,3.7365,3.743,3.7365,3.7405,1154
20130301|2013-02-12 09:30,12,3.7405,3.7415,3.7365,3.7385,769
20130301|2013-02-12 10:00,12,3.7385,3.7395,3.736,3.7385,645
20130301|2013-02-12 10:30,12,3.738,3.7415,3.7375,3.7395,759
20130301|2013-02-12 11:00,12,3.74,3.746,3.74,3.745,971
20130301|2013-02-12 11:30,12,3.7445,3.7485,3.743,3.744,1876
20130301|2013-02-12 12:00,12,3.7435,3.7455,3.743,3.7435,479
20130301|2013-02-12 12:30,12,3.744,3.7445,3.7425,3.7435,215
20130301|2013-02-12 13:00,12,3.7435,3.7445,3.7415,3.7425,147
20130301|2013-02-12 13:30,12,3.7425,3.7455,3.7425,3.743,204
20130301|2013-02-12 14:00,12,3.7425,3.7435,3.742,3.7425,60
20130301|2013-02-12 14:30,12,3.7425,3.743,3.7415,3.742,99
20130301|2013-02-12 15:00,12,3.742,3.7435,3.7415,3.742,54
20130301|2013-02-12 15:30,12,3.7425,3.7445,3.742,3.7445,92
20130301|2013-02-12 16:00,12,3.744,3.7465,3.7435,3.7465,47
20130301|2013-02-12 17:00,13,3.747,3.748,3.746,3.7465,75
20130301|2013-02-12 17:30,13,3.7465,3.7495,3.7465,3.7495,203
20130301|2013-02-12 18:00,13,3.7485,3.749,3.7465,3.7475,74
20130301|2013-02-12 18:30,13,3.747,3.748,3.746,3.7465,180
20130301|2013-02-12 19:00,13,3.7465,3.748,3.744,3.745,117
20130301|2013-02-12 19:30,13,3.746,3.748,3.746,3.748,32
20130301|2013-02-12 20:00,13,3.7475,3.7485,3.747,3.7485,51
20130301|2013-02-12 20:30,13,3.748,3.7495,3.748,3.7485,58
20130301|2013-02-12 21:00,13,3.749,3.7495,3.7455,3.746,126
20130301|2013-02-12 21:30,13,3.746,3.7465,3.745,3.7465,36
20130301|2013-02-12 22:00,13,3.7465,3.75,3.7455,3.75,232
20130301|2013-02-12 22:30,13,3.749,3.751,3.7485,3.7505,266
20130301|2013-02-12 23:00,13,3.75,3.7535,3.7495,3.75,795
20130301|2013-02-12 23:30,13,3.75,3.7515,3.749,3.7495,310
20130301|2013-02-13 00:00,13,3.749,3.749,3.7465,3.747,200
20130301|2013-02-13 00:30,13,3.747,3.748,3.746,3.748,90
20130301|2013-02-13 01:00,13,3.748,3.748,3.7455,3.747,185
20130301|2013-02-13 01:30,13,3.7465,3.7535,3.746,3.753,478
20130301|2013-02-13 02:00,13,3.7535,3.7565,3.7515,3.7535,611
20130301|2013-02-13 02:30,13,3.753,3.757,3.751,3.7545,589
20130301|2013-02-13 03:00,13,3.7545,3.7555,3.751,3.7525,316
20130301|2013-02-13 03:30,13,3.752,3.755,3.7495,3.7505,215
20130301|2013-02-13 04:00,13,3.75,3.7545,3.7495,3.7535,346
20130301|2013-02-13 04:30,13,3.7535,3.757,3.753,3.7545,425
20130301|2013-02-13 05:00,13,3.7545,3.7545,3.752,3.7535,277
20130301|2013-02-13 05:30,13,3.754,3.7575,3.7535,3.756,343
20130301|2013-02-13 06:00,13,3.756,3.762,3.7555,3.761,815
20130301|2013-02-13 06:30,13,3.761,3.7615,3.752,3.7525,1457
20130301|2013-02-13 07:00,13,3.7525,3.754,3.7445,3.7455,1533
20130301|2013-02-13 07:30,13,3.7455,3.7575,3.7455,3.7565,1616
20130301|2013-02-13 08:00,13,3.7565,3.7565,3.752,3.755,737
20130301|2013-02-13 08:30,13,3.755,3.7585,3.7505,3.754,1198
20130301|2013-02-13 09:00,13,3.754,3.7555,3.747,3.7505,1470
20130301|2013-02-13 09:30,13,3.751,3.753,3.74,3.743,2767
20130301|2013-02-13 10:00,13,3.7425,3.7435,3.726,3.7305,3193
20130301|2013-02-13 10:30,13,3.7305,3.7385,3.73,3.738,1869
20130301|2013-02-13 11:00,13,3.7385,3.7395,3.735,3.737,666
20130301|2013-02-13 11:30,13,3.737,3.7455,3.7365,3.7405,2477
20130301|2013-02-13 12:00,13,3.74,3.7425,3.739,3.742,686
20130301|2013-02-13 12:30,13,3.742,3.742,3.739,3.7395,366
20130301|2013-02-13 13:00,13,3.739,3.739,3.7335,3.736,415
20130301|2013-02-13 13:30,13,3.736,3.7375,3.734,3.7375,113
20130301|2013-02-13 14:00,13,3.7375,3.74,3.737,3.739,128
20130301|2013-02-13 14:30,13,3.739,3.741,3.737,3.74,136
20130301|2013-02-13 15:00,13,3.74,3.7415,3.739,3.7415,346
20130301|2013-02-13 15:30,13,3.7405,3.7435,3.74,3.7435,234
20130301|2013-02-13 16:00,13,3.743,3.744,3.7425,3.744,36
20130301|2013-02-13 17:00,14,3.741,3.742,3.7395,3.742,86
20130301|2013-02-13 17:30,14,3.7405,3.7415,3.7395,3.74,69
20130301|2013-02-13 18:00,14,3.7415,3.7435,3.741,3.742,61
20130301|2013-02-13 18:30,14,3.7415,3.7425,3.739,3.739,57
20130301|2013-02-13 19:00,14,3.739,3.742,3.739,3.741,91
20130301|2013-02-13 19:30,14,3.74,3.7425,3.74,3.742,47
20130301|2013-02-13 20:00,14,3.741,3.7445,3.741,3.744,147
20130301|2013-02-13 20:30,14,3.7445,3.7455,3.7435,3.744,101
20130301|2013-02-13 21:00,14,3.744,3.745,3.7435,3.7445,73
20130301|2013-02-13 21:30,14,3.7445,3.7445,3.7405,3.741,93
20130301|2013-02-13 22:00,14,3.7415,3.7435,3.7405,3.742,68
20130301|2013-02-13 22:30,14,3.742,3.743,3.7415,3.743,120
20130301|2013-02-13 23:00,14,3.743,3.749,3.743,3.7485,226
20130301|2013-02-13 23:30,14,3.7485,3.7485,3.7455,3.7465,257
20130301|2013-02-14 00:00,14,3.747,3.7475,3.7445,3.7455,100
20130301|2013-02-14 00:30,14,3.746,3.746,3.743,3.743,125
20130301|2013-02-14 01:00,14,3.7435,3.7435,3.7375,3.7375,411
20130301|2013-02-14 01:30,14,3.7385,3.74,3.7365,3.738,219
20130301|2013-02-14 02:00,14,3.738,3.7485,3.738,3.7475,689
20130301|2013-02-14 02:30,14,3.748,3.75,3.746,3.7485,625
20130301|2013-02-14 03:00,14,3.7485,3.7495,3.745,3.745,455
20130301|2013-02-14 03:30,14,3.745,3.746,3.738,3.738,450
20130301|2013-02-14 04:00,14,3.7375,3.738,3.729,3.729,1235
20130301|2013-02-14 04:30,14,3.729,3.7325,3.7275,3.732,666
20130301|2013-02-14 05:00,14,3.7315,3.7345,3.7305,3.733,673
20130301|2013-02-14 05:30,14,3.733,3.7355,3.7325,3.7325,456
20130301|2013-02-14 06:00,14,3.733,3.736,3.731,3.7355,404
20130301|2013-02-14 06:30,14,3.7355,3.7445,3.7345,3.742,1107
20130301|2013-02-14 07:00,14,3.7425,3.7465,3.7405,3.7445,1134
20130301|2013-02-14 07:30,14,3.7455,3.7515,3.7435,3.749,2235
20130301|2013-02-14 08:00,14,3.749,3.75,3.7415,3.743,871
20130301|2013-02-14 08:30,14,3.7435,3.747,3.7415,3.7425,1307
20130301|2013-02-14 09:00,14,3.743,3.7475,3.743,3.7455,726
20130301|2013-02-14 09:30,14,3.7455,3.7465,3.7405,3.7415,1202
20130301|2013-02-14 10:00,14,3.7415,3.743,3.7355,3.736,1334
20130301|2013-02-14 10:30,14,3.736,3.7425,3.7355,3.7425,866
20130301|2013-02-14 11:00,14,3.7425,3.743,3.737,3.7375,896
20130301|2013-02-14 11:30,14,3.7375,3.7385,3.732,3.7365,1769
20130301|2013-02-14 12:00,14,3.7365,3.74,3.7355,3.739,887
20130301|2013-02-14 12:30,14,3.7385,3.7415,3.737,3.74,461
20130301|2013-02-14 13:00,14,3.7395,3.7435,3.7395,3.742,128
20130301|2013-02-14 13:30,14,3.741,3.7445,3.7405,3.7435,159
20130301|2013-02-14 14:00,14,3.7435,3.746,3.743,3.746,343
20130301|2013-02-14 14:30,14,3.7465,3.747,3.7435,3.7445,361
20130301|2013-02-14 15:00,14,3.744,3.745,3.743,3.743,104
20130301|2013-02-14 15:30,14,3.743,3.7445,3.7405,3.744,170
20130301|2013-02-14 16:00,14,3.744,3.7445,3.742,3.7445,40
20130301|2013-02-14 17:00,15,3.742,3.7445,3.742,3.7445,81
20130301|2013-02-14 17:30,15,3.7445,3.745,3.7415,3.7425,117
20130301|2013-02-14 18:00,15,3.7425,3.7435,3.741,3.7425,90
20130301|2013-02-14 18:30,15,3.7415,3.744,3.7415,3.742,73
20130301|2013-02-14 19:00,15,3.741,3.741,3.736,3.7375,326
20130301|2013-02-14 19:30,15,3.737,3.746,3.737,3.7455,230
20130301|2013-02-14 20:00,15,3.7455,3.7455,3.7415,3.7425,181
20130301|2013-02-14 20:30,15,3.7425,3.7455,3.7415,3.7455,123
20130301|2013-02-14 21:00,15,3.746,3.747,3.744,3.746,166
20130301|2013-02-14 21:30,15,3.745,3.7465,3.743,3.7445,73
20130301|2013-02-14 22:00,15,3.744,3.745,3.7425,3.7425,71
20130301|2013-02-14 22:30,15,3.7425,3.7435,3.7395,3.7395,59
20130301|2013-02-14 23:00,15,3.7395,3.7405,3.7385,3.7395,215
20130301|2013-02-14 23:30,15,3.7395,3.7435,3.7395,3.743,244
20130301|2013-02-15 00:00,15,3.7425,3.7425,3.738,3.739,137
20130301|2013-02-15 00:30,15,3.7395,3.746,3.7395,3.744,294
20130301|2013-02-15 01:00,15,3.7435,3.745,3.7415,3.7445,275
20130301|2013-02-15 01:30,15,3.7445,3.75,3.7445,3.7495,662
20130301|2013-02-15 02:00,15,3.7495,3.753,3.7425,3.7445,976
20130301|2013-02-15 02:30,15,3.7445,3.746,3.7385,3.7405,1501
20130301|2013-02-15 03:00,15,3.7405,3.7415,3.7375,3.7385,360
20130301|2013-02-15 03:30,15,3.7385,3.7415,3.738,3.739,445
20130301|2013-02-15 04:00,15,3.739,3.742,3.7375,3.7405,562
20130301|2013-02-15 04:30,15,3.741,3.7425,3.7395,3.74,352
20130301|2013-02-15 05:00,15,3.74,3.74,3.7385,3.739,265
20130301|2013-02-15 05:30,15,3.739,3.7405,3.7375,3.74,400
20130301|2013-02-15 06:00,15,3.74,3.7415,3.739,3.7405,574
20130301|2013-02-15 06:30,15,3.7405,3.7435,3.7375,3.7435,1034
20130301|2013-02-15 07:00,15,3.7435,3.746,3.7405,3.743,1401
20130301|2013-02-15 07:30,15,3.7425,3.7505,3.74,3.746,2171
20130301|2013-02-15 08:00,15,3.746,3.748,3.719,3.727,7037
20130301|2013-02-15 08:30,15,3.727,3.7365,3.7245,3.7345,2538
20130301|2013-02-15 09:00,15,3.7345,3.7385,3.7255,3.7295,2406
20130301|2013-02-15 09:30,15,3.7295,3.731,3.7225,3.7275,2031
20130301|2013-02-15 10:00,15,3.728,3.732,3.725,3.729,1194
20130301|2013-02-15 10:30,15,3.729,3.7335,3.7245,3.7295,1354
20130301|2013-02-15 11:00,15,3.729,3.73,3.7245,3.726,851
20130301|2013-02-15 11:30,15,3.726,3.739,3.726,3.738,3186
20130301|2013-02-15 12:00,15,3.738,3.74,3.7365,3.738,838
20130301|2013-02-15 12:30,15,3.738,3.739,3.7375,3.739,253
20130301|2013-02-15 13:00,15,3.739,3.7395,3.733,3.734,366
20130301|2013-02-15 13:30,15,3.734,3.734,3.7315,3.7315,382
20130301|2013-02-15 14:00,15,3.732,3.736,3.731,3.7355,109
20130301|2013-02-15 14:30,15,3.7355,3.738,3.734,3.737,160
20130301|2013-02-15 15:00,15,3.737,3.741,3.7365,3.7385,329
20130301|2013-02-15 15:30,15,3.738,3.738,3.735,3.737,44
20130301|2013-02-15 16:00,15,3.737,3.745,3.737,3.7445,71
20130301|2013-02-17 17:00,19,3.744,3.745,3.7405,3.743,148
20130301|2013-02-17 17:30,19,3.743,3.744,3.7425,3.7435,62
20130301|2013-02-17 18:00,19,3.7435,3.7455,3.743,3.745,66
20130301|2013-02-17 18:30,19,3.7445,3.746,3.7405,3.745,313
20130301|2013-02-17 19:00,19,3.746,3.7465,3.725,3.727,1588
20130301|2013-02-17 19:30,19,3.727,3.7305,3.725,3.7255,631
20130301|2013-02-17 20:00,19,3.7255,3.728,3.7115,3.7165,1563
20130301|2013-02-17 20:30,19,3.716,3.719,3.7085,3.7115,926
20130301|2013-02-17 21:00,19,3.7115,3.7125,3.704,3.708,1294
20130301|2013-02-17 21:30,19,3.708,3.708,3.705,3.7065,353
20130301|2013-02-17 22:00,19,3.708,3.7095,3.707,3.7095,130
20130301|2013-02-17 22:30,19,3.71,3.7135,3.7095,3.7125,309
20130301|2013-02-17 23:00,19,3.712,3.713,3.7105,3.7115,142
20130301|2013-02-17 23:30,19,3.7115,3.713,3.708,3.708,403
20130301|2013-02-18 00:00,19,3.708,3.711,3.7055,3.711,497
20130301|2013-02-18 00:30,19,3.71,3.712,3.704,3.704,657
20130301|2013-02-18 01:00,19,3.704,3.707,3.7025,3.707,318
20130301|2013-02-18 01:30,19,3.707,3.71,3.706,3.7065,346
20130301|2013-02-18 02:00,19,3.7065,3.7065,3.701,3.703,636
20130301|2013-02-18 02:30,19,3.703,3.7055,3.7025,3.7035,343
20130301|2013-02-18 03:00,19,3.7035,3.704,3.6895,3.6975,1852
20130301|2013-02-18 03:30,19,3.6975,3.698,3.691,3.693,600
20130301|2013-02-18 04:00,19,3.6925,3.694,3.6915,3.6935,314
20130301|2013-02-18 04:30,19,3.6935,3.694,3.6895,3.692,492
20130301|2013-02-18 05:00,19,3.692,3.693,3.6905,3.6925,355
20130301|2013-02-18 05:30,19,3.6925,3.6925,3.6895,3.691,406
20130301|2013-02-18 06:00,19,3.691,3.692,3.6885,3.6895,422
20130301|2013-02-18 06:30,19,3.6895,3.6935,3.6865,3.6925,1210
20130301|2013-02-18 07:00,19,3.6925,3.6925,3.684,3.687,1213
20130301|2013-02-18 07:30,19,3.6875,3.691,3.687,3.6895,684
20130301|2013-02-18 08:00,19,3.69,3.691,3.6885,3.6905,605
20130301|2013-02-18 08:30,19,3.69,3.6915,3.686,3.6875,587
20130301|2013-02-18 09:00,19,3.6885,3.6885,3.6785,3.682,1297
20130301|2013-02-18 09:30,19,3.6825,3.6865,3.6825,3.6855,507
20130301|2013-02-18 10:00,19,3.6855,3.6895,3.685,3.6855,738
20130301|2013-02-18 10:30,19,3.6855,3.686,3.6795,3.6835,772
20130301|2013-02-18 11:00,19,3.6835,3.687,3.6835,3.6845,331
20130301|2013-02-18 11:30,19,3.685,3.6865,3.682,3.6865,363
20130301|2013-02-18 12:00,19,3.6855,3.687,3.684,3.684,139
20130301|2013-02-18 17:00,19,3.6845,3.688,3.6835,3.688,140
20130301|2013-02-18 17:30,19,3.687,3.6915,3.687,3.6915,150
20130301|2013-02-18 18:00,19,3.6915,3.692,3.688,3.689,147
20130301|2013-02-18 18:30,19,3.6885,3.692,3.6875,3.692,189
20130301|2013-02-18 19:00,19,3.692,3.698,3.6885,3.695,1758
20130301|2013-02-18 19:30,19,3.694,3.6965,3.6935,3.6955,642
20130301|2013-02-18 20:00,19,3.696,3.6975,3.695,3.6965,208
20130301|2013-02-18 20:30,19,3.6965,3.6985,3.6955,3.6975,540
20130301|2013-02-18 21:00,19,3.698,3.6985,3.693,3.694,489
20130301|2013-02-18 21:30,19,3.694,3.6945,3.692,3.692,94
20130301|2013-02-18 22:00,19,3.692,3.6925,3.6915,3.6915,81
20130301|2013-02-18 22:30,19,3.692,3.6925,3.685,3.685,316
20130301|2013-02-18 23:00,19,3.6845,3.685,3.6805,3.6825,655
20130301|2013-02-18 23:30,19,3.6825,3.6875,3.6825,3.686,772
20130301|2013-02-19 00:00,19,3.6855,3.6855,3.672,3.6795,1644
20130301|2013-02-19 00:30,19,3.679,3.6825,3.677,3.6775,493
20130301|2013-02-19 01:00,19,3.6775,3.6775,3.67,3.6705,956
20130301|2013-02-19 01:30,19,3.671,3.6775,3.6705,3.6715,833
20130301|2013-02-19 02:00,19,3.6715,3.678,3.6705,3.6765,671
20130301|2013-02-19 02:30,19,3.6765,3.677,3.6675,3.6695,1170
20130301|2013-02-19 03:00,19,3.67,3.672,3.666,3.67,1090
20130301|2013-02-19 03:30,19,3.6705,3.6745,3.6695,3.6695,884
20130301|2013-02-19 04:00,19,3.6695,3.677,3.6695,3.672,690
20130301|2013-02-19 04:30,19,3.6725,3.673,3.667,3.6685,473
20130301|2013-02-19 05:00,19,3.6685,3.6685,3.6625,3.6635,996
20130301|2013-02-19 05:30,19,3.663,3.6665,3.6595,3.665,1395
20130301|2013-02-19 06:00,19,3.6655,3.6715,3.6615,3.6695,1207
20130301|2013-02-19 06:30,19,3.669,3.6805,3.668,3.6765,1943
20130301|2013-02-19 07:00,19,3.677,3.683,3.671,3.671,2809
20130301|2013-02-19 07:30,19,3.671,3.6745,3.6655,3.6665,1488
20130301|2013-02-19 08:00,19,3.667,3.6745,3.6655,3.6735,1752
20130301|2013-02-19 08:30,19,3.674,3.683,3.6725,3.6795,2365
20130301|2013-02-19 09:00,19,3.679,3.679,3.6555,3.656,3715
20130301|2013-02-19 09:30,19,3.6555,3.6665,3.6555,3.661,2508
20130301|2013-02-19 10:00,19,3.6615,3.6635,3.6525,3.6555,2535
20130301|2013-02-19 10:30,19,3.6555,3.6565,3.6475,3.648,2818
20130301|2013-02-19 11:00,19,3.6475,3.649,3.6445,3.6455,1988
20130301|2013-02-19 11:30,19,3.6455,3.6555,3.645,3.6485,2962
20130301|2013-02-19 12:00,19,3.648,3.6565,3.647,3.654,1604
20130301|2013-02-19 12:30,19,3.654,3.658,3.6475,3.652,1227
20130301|2013-02-19 13:00,19,3.6515,3.657,3.6515,3.656,392
20130301|2013-02-19 13:30,19,3.6555,3.6555,3.652,3.653,337
20130301|2013-02-19 14:00,19,3.6525,3.6565,3.652,3.654,325
20130301|2013-02-19 14:30,19,3.654,3.6555,3.653,3.655,206
20130301|2013-02-19 15:00,19,3.654,3.6555,3.654,3.6545,85
20130301|2013-02-19 15:30,19,3.655,3.655,3.653,3.655,66
20130301|2013-02-19 16:00,19,3.655,3.656,3.6545,3.6555,26
20130301|2013-02-19 17:00,20,3.657,3.657,3.655,3.655,115
20130301|2013-02-19 17:30,20,3.656,3.6565,3.654,3.656,158
20130301|2013-02-19 18:00,20,3.656,3.662,3.654,3.661,476
20130301|2013-02-19 18:30,20,3.6615,3.665,3.6585,3.6645,575
20130301|2013-02-19 19:00,20,3.665,3.67,3.6625,3.665,2566
20130301|2013-02-19 19:30,20,3.6655,3.669,3.6645,3.667,739
20130301|2013-02-19 20:00,20,3.6665,3.6685,3.666,3.6665,367
20130301|2013-02-19 20:30,20,3.666,3.667,3.662,3.6665,650
20130301|2013-02-19 21:00,20,3.6665,3.67,3.6645,3.665,934
20130301|2013-02-19 21:30,20,3.665,3.665,3.663,3.6635,138
20130301|2013-02-19 22:00,20,3.6635,3.665,3.6625,3.664,102
20130301|2013-02-19 22:30,20,3.664,3.666,3.661,3.6615,332
20130301|2013-02-19 23:00,20,3.6625,3.6635,3.66,3.6605,337
20130301|2013-02-19 23:30,20,3.6605,3.6625,3.657,3.658,854
20130301|2013-02-20 00:00,20,3.6575,3.662,3.657,3.661,734
20130301|2013-02-20 00:30,20,3.661,3.665,3.6575,3.662,538
20130301|2013-02-20 01:00,20,3.662,3.662,3.6565,3.658,434
20130301|2013-02-20 01:30,20,3.6585,3.6595,3.652,3.6535,481
20130301|2013-02-20 02:00,20,3.653,3.66,3.651,3.6565,963
20130301|2013-02-20 02:30,20,3.656,3.662,3.654,3.6595,572
20130301|2013-02-20 03:00,20,3.66,3.6635,3.659,3.66,595
20130301|2013-02-20 03:30,20,3.66,3.6615,3.654,3.6545,547
20130301|2013-02-20 04:00,20,3.6545,3.6545,3.6435,3.647,1319
20130301|2013-02-20 04:30,20,3.647,3.6485,3.6425,3.6425,1240
20130301|2013-02-20 05:00,20,3.6425,3.643,3.636,3.64,1644
20130301|2013-02-20 05:30,20,3.64,3.6405,3.636,3.6365,587
20130301|2013-02-20 06:00,20,3.637,3.637,3.6315,3.6365,1784
20130301|2013-02-20 06:30,20,3.6365,3.6465,3.6365,3.6425,1789
20130301|2013-02-20 07:00,20,3.6425,3.643,3.636,3.636,1498
20130301|2013-02-20 07:30,20,3.6365,3.639,3.6325,3.635,1832
20130301|2013-02-20 08:00,20,3.635,3.64,3.6345,3.6385,1784
20130301|2013-02-20 08:30,20,3.6385,3.64,3.6285,3.63,2764
20130301|2013-02-20 09:00,20,3.63,3.63,3.611,3.613,8647
20130301|2013-02-20 09:30,20,3.6125,3.6175,3.608,3.612,2726
20130301|2013-02-20 10:00,20,3.6125,3.618,3.6055,3.6155,3452
20130301|2013-02-20 10:30,20,3.6155,3.6165,3.605,3.6105,3129
20130301|2013-02-20 11:00,20,3.61,3.611,3.606,3.6085,1153
20130301|2013-02-20 11:30,20,3.6085,3.61,3.6045,3.608,3289
20130301|2013-02-20 12:00,20,3.6085,3.61,3.6055,3.6065,939
20130301|2013-02-20 12:30,20,3.606,3.6075,3.604,3.607,1013
20130301|2013-02-20 13:00,20,3.606,3.6075,3.5975,3.6035,2210
20130301|2013-02-20 13:30,20,3.603,3.605,3.5965,3.5995,1015
20130301|2013-02-20 14:00,20,3.5995,3.6015,3.597,3.5985,526
20130301|2013-02-20 14:30,20,3.598,3.599,3.5925,3.5975,856
20130301|2013-02-20 15:00,20,3.598,3.6,3.598,3.599,174
20130301|2013-02-20 15:30,20,3.599,3.601,3.597,3.6,215
20130301|2013-02-20 16:00,20,3.601,3.601,3.597,3.597,63
20130301|2013-02-20 17:00,21,3.599,3.6075,3.599,3.6025,312
20130301|2013-02-20 17:30,21,3.602,3.6035,3.5995,3.603,281
20130301|2013-02-20 18:00,21,3.603,3.605,3.6,3.6045,584
20130301|2013-02-20 18:30,21,3.605,3.608,3.6025,3.606,438
20130301|2013-02-20 19:00,21,3.606,3.608,3.5865,3.5895,4294
20130301|2013-02-20 19:30,21,3.5895,3.594,3.585,3.591,1705
20130301|2013-02-20 20:00,21,3.591,3.5955,3.591,3.5945,1008
20130301|2013-02-20 20:30,21,3.594,3.5945,3.5875,3.5925,801
20130301|2013-02-20 21:00,21,3.592,3.5935,3.585,3.5855,1291
20130301|2013-02-20 21:30,21,3.585,3.586,3.5785,3.5785,1140
20130301|2013-02-20 22:00,21,3.5785,3.5795,3.5765,3.579,542
20130301|2013-02-20 22:30,21,3.5785,3.5785,3.5715,3.5735,809
20130301|2013-02-20 23:00,21,3.5735,3.5765,3.5735,3.575,418
20130301|2013-02-20 23:30,21,3.5755,3.577,3.566,3.573,2068
20130301|2013-02-21 00:00,21,3.573,3.5815,3.572,3.5785,940
20130301|2013-02-21 00:30,21,3.5785,3.589,3.578,3.587,892
20130301|2013-02-21 01:00,21,3.588,3.59,3.5835,3.5875,887
20130301|2013-02-21 01:30,21,3.587,3.588,3.574,3.5765,1234
20130301|2013-02-21 02:00,21,3.576,3.5765,3.567,3.569,1631
20130301|2013-02-21 02:30,21,3.569,3.574,3.5665,3.569,1039
20130301|2013-02-21 03:00,21,3.5695,3.5705,3.562,3.5635,1372
20130301|2013-02-21 03:30,21,3.563,3.569,3.5615,3.5665,995
20130301|2013-02-21 04:00,21,3.567,3.5675,3.557,3.5575,969
20130301|2013-02-21 04:30,21,3.5575,3.5585,3.5525,3.5555,806
20130301|2013-02-21 05:00,21,3.5555,3.561,3.555,3.56,685
20130301|2013-02-21 05:30,21,3.5605,3.564,3.558,3.5625,715
20130301|2013-02-21 06:00,21,3.563,3.569,3.5605,3.5605,1088
20130301|2013-02-21 06:30,21,3.5605,3.5675,3.5595,3.563,1916
20130301|2013-02-21 07:00,21,3.5635,3.565,3.5475,3.5595,5319
20130301|2013-02-21 07:30,21,3.5595,3.56,3.5445,3.5495,3140
20130301|2013-02-21 08:00,21,3.55,3.5505,3.544,3.547,2377
20130301|2013-02-21 08:30,21,3.5465,3.551,3.5425,3.5445,2641
20130301|2013-02-21 09:00,21,3.544,3.5475,3.5415,3.5455,3936
20130301|2013-02-21 09:30,21,3.5455,3.556,3.537,3.554,4019
20130301|2013-02-21 10:00,21,3.5535,3.5645,3.5525,3.563,3855
20130301|2013-02-21 10:30,21,3.5635,3.5675,3.554,3.558,2969
20130301|2013-02-21 11:00,21,3.558,3.561,3.5545,3.56,1390
20130301|2013-02-21 11:30,21,3.56,3.561,3.552,3.554,2247
20130301|2013-02-21 12:00,21,3.554,3.5565,3.5525,3.554,1275
20130301|2013-02-21 12:30,21,3.554,3.5565,3.552,3.5535,737
20130301|2013-02-21 13:00,21,3.5535,3.555,3.552,3.552,488
20130301|2013-02-21 13:30,21,3.5525,3.5545,3.55,3.5545,345
20130301|2013-02-21 14:00,21,3.5545,3.56,3.554,3.559,354
20130301|2013-02-21 14:30,21,3.5585,3.56,3.5565,3.559,290
20130301|2013-02-21 15:00,21,3.5595,3.561,3.559,3.561,107
20130301|2013-02-21 15:30,21,3.56,3.5605,3.5595,3.56,72
20130301|2013-02-21 16:00,21,3.5615,3.563,3.5615,3.563,14
20130301|2013-02-21 17:00,22,3.564,3.5675,3.5625,3.5655,409
20130301|2013-02-21 17:30,22,3.566,3.5665,3.564,3.565,69
20130301|2013-02-21 18:00,22,3.5645,3.568,3.562,3.563,331
20130301|2013-02-21 18:30,22,3.563,3.567,3.562,3.566,722
20130301|2013-02-21 19:00,22,3.566,3.582,3.5635,3.582,4165
20130301|2013-02-21 19:30,22,3.582,3.584,3.577,3.58,1386
20130301|2013-02-21 20:00,22,3.58,3.583,3.579,3.58,490
20130301|2013-02-21 20:30,22,3.581,3.582,3.577,3.5815,418
20130301|2013-02-21 21:00,22,3.5815,3.582,3.5775,3.58,600
20130301|2013-02-21 21:30,22,3.581,3.5845,3.5805,3.581,598
20130301|2013-02-21 22:00,22,3.581,3.5875,3.5785,3.582,887
20130301|2013-02-21 22:30,22,3.582,3.5835,3.5795,3.5805,397
20130301|2013-02-21 23:00,22,3.581,3.5815,3.579,3.581,236
20130301|2013-02-21 23:30,22,3.58,3.589,3.58,3.5885,714
20130301|2013-02-22 00:00,22,3.5885,3.589,3.5845,3.5865,431
20130301|2013-02-22 00:30,22,3.5855,3.586,3.58,3.581,471
20130301|2013-02-22 01:00,22,3.5805,3.5815,3.572,3.5785,1527
20130301|2013-02-22 01:30,22,3.5785,3.5845,3.576,3.5825,831
20130301|2013-02-22 02:00,22,3.582,3.582,3.5705,3.5755,1323
20130301|2013-02-22 02:30,22,3.5755,3.578,3.5705,3.5735,648
20130301|2013-02-22 03:00,22,3.573,3.579,3.566,3.566,887
20130301|2013-02-22 03:30,22,3.5665,3.569,3.5635,3.564,875
20130301|2013-02-22 04:00,22,3.564,3.564,3.555,3.5585,749
20130301|2013-02-22 04:30,22,3.559,3.5635,3.557,3.5625,491
20130301|2013-02-22 05:00,22,3.5625,3.5695,3.562,3.564,1108
20130301|2013-02-22 05:30,22,3.5645,3.5655,3.5585,3.56,543
20130301|2013-02-22 06:00,22,3.5595,3.562,3.5555,3.5555,795
20130301|2013-02-22 06:30,22,3.5555,3.557,3.549,3.555,1758
20130301|2013-02-22 07:00,22,3.5545,3.556,3.553,3.555,1782
20130301|2013-02-22 07:30,22,3.555,3.5595,3.5465,3.547,1314
20130301|2013-02-22 08:00,22,3.547,3.5485,3.5415,3.5455,1655
20130301|2013-02-22 08:30,22,3.545,3.5535,3.5415,3.5435,2742
20130301|2013-02-22 09:00,22,3.5435,3.544,3.537,3.542,2623
20130301|2013-02-22 09:30,22,3.5425,3.5425,3.528,3.5335,3872
20130301|2013-02-22 10:00,22,3.5335,3.535,3.525,3.5325,2326
20130301|2013-02-22 10:30,22,3.533,3.539,3.527,3.528,2246
20130301|2013-02-22 11:00,22,3.528,3.535,3.527,3.531,1162
20130301|2013-02-22 11:30,22,3.531,3.5365,3.526,3.5325,2473
20130301|2013-02-22 12:00,22,3.5325,3.535,3.526,3.527,1363
20130301|2013-02-22 12:30,22,3.5265,3.5355,3.525,3.535,896
20130301|2013-02-22 13:00,22,3.5355,3.5375,3.5335,3.536,302
20130301|2013-02-22 13:30,22,3.536,3.538,3.534,3.5345,176
20130301|2013-02-22 14:00,22,3.5345,3.5395,3.534,3.5395,196
20130301|2013-02-22 14:30,22,3.5395,3.543,3.5395,3.5415,270
20130301|2013-02-22 15:00,22,3.541,3.5425,3.5365,3.541,180
20130301|2013-02-22 15:30,22,3.541,3.542,3.536,3.54,353
20130301|2013-02-22 16:00,22,3.54,3.5425,3.539,3.5425,53
20130301|2013-02-24 17:00,25,3.5425,3.5435,3.535,3.5415,442
20130301|2013-02-24 17:30,25,3.5425,3.545,3.5425,3.544,132
20130301|2013-02-24 18:00,25,3.544,3.545,3.538,3.542,358
20130301|2013-02-24 18:30,25,3.542,3.544,3.5395,3.5425,402
20130301|2013-02-24 19:00,25,3.5425,3.548,3.5335,3.5475,3349
20130301|2013-02-24 19:30,25,3.5475,3.5505,3.545,3.5455,1335
20130301|2013-02-24 20:00,25,3.546,3.5465,3.5435,3.544,406
20130301|2013-02-24 20:30,25,3.544,3.5475,3.544,3.546,307
20130301|2013-02-24 21:00,25,3.546,3.5475,3.543,3.544,364
20130301|2013-02-24 21:30,25,3.5435,3.5445,3.5425,3.5435,150
20130301|2013-02-24 22:00,25,3.543,3.545,3.539,3.5395,294
20130301|2013-02-24 22:30,25,3.54,3.5405,3.5365,3.5365,268
20130301|2013-02-24 23:00,25,3.5365,3.543,3.5365,3.542,197
20130301|2013-02-24 23:30,25,3.5425,3.552,3.5425,3.551,677
20130301|2013-02-25 00:00,25,3.551,3.5515,3.5485,3.5505,458
20130301|2013-02-25 00:30,25,3.55,3.552,3.549,3.5495,369
20130301|2013-02-25 01:00,25,3.5495,3.55,3.5415,3.542,613
20130301|2013-02-25 01:30,25,3.543,3.546,3.539,3.5415,665
20130301|2013-02-25 02:00,25,3.542,3.5475,3.534,3.547,1528
20130301|2013-02-25 02:30,25,3.5465,3.5485,3.5385,3.542,1241
20130301|2013-02-25 03:00,25,3.5425,3.5455,3.539,3.5415,540
20130301|2013-02-25 03:30,25,3.542,3.5455,3.542,3.544,469
20130301|2013-02-25 04:00,25,3.544,3.548,3.542,3.5465,505
20130301|2013-02-25 04:30,25,3.5465,3.5645,3.5455,3.5615,1305
20130301|2013-02-25 05:00,25,3.5615,3.572,3.561,3.5625,1727
20130301|2013-02-25 05:30,25,3.562,3.5695,3.5615,3.5625,1069
20130301|2013-02-25 06:00,25,3.563,3.568,3.5605,3.562,995
20130301|2013-02-25 06:30,25,3.5625,3.569,3.5555,3.5565,1608
20130301|2013-02-25 07:00,25,3.557,3.5575,3.543,3.55,2161
20130301|2013-02-25 07:30,25,3.5495,3.5605,3.5495,3.553,1998
20130301|2013-02-25 08:00,25,3.5525,3.554,3.5485,3.55,619
20130301|2013-02-25 08:30,25,3.55,3.559,3.549,3.558,1366
20130301|2013-02-25 09:00,25,3.558,3.56,3.5485,3.5505,1589
20130301|2013-02-25 09:30,25,3.55,3.5535,3.537,3.5415,2692
20130301|2013-02-25 10:00,25,3.5415,3.549,3.5335,3.5455,2464
20130301|2013-02-25 10:30,25,3.546,3.546,3.535,3.5425,1675
20130301|2013-02-25 11:00,25,3.5425,3.546,3.54,3.5445,867
20130301|2013-02-25 11:30,25,3.544,3.549,3.5415,3.543,1370
20130301|2013-02-25 12:00,25,3.5425,3.546,3.542,3.543,619
20130301|2013-02-25 12:30,25,3.5425,3.5425,3.537,3.537,562
20130301|2013-02-25 13:00,25,3.5365,3.5435,3.536,3.542,403
20130301|2013-02-25 13:30,25,3.542,3.5455,3.54,3.545,256
20130301|2013-02-25 14:00,25,3.545,3.547,3.54,3.542,420
20130301|2013-02-25 14:30,25,3.542,3.544,3.5325,3.5325,356
20130301|2013-02-25 15:00,25,3.5325,3.5345,3.5275,3.53,722
20130301|2013-02-25 15:30,25,3.531,3.531,3.5195,3.52,440
20130301|2013-02-25 16:00,25,3.52,3.5255,3.5195,3.524,91
20130301|2013-02-25 17:00,26,3.526,3.526,3.517,3.5225,340
20130301|2013-02-25 17:30,26,3.522,3.5285,3.5215,3.528,73
20130301|2013-02-25 18:00,26,3.528,3.5345,3.527,3.5305,161
20130301|2013-02-25 18:30,26,3.53,3.53,3.5245,3.528,242
20130301|2013-02-25 19:00,26,3.5285,3.5435,3.5285,3.5425,1535
20130301|2013-02-25 19:30,26,3.543,3.5465,3.5415,3.546,841
20130301|2013-02-25 20:00,26,3.546,3.5525,3.5455,3.5525,915
20130301|2013-02-25 20:30,26,3.5525,3.5565,3.5505,3.5565,994
20130301|2013-02-25 21:00,26,3.5565,3.5575,3.553,3.5535,515
20130301|2013-02-25 21:30,26,3.5535,3.5535,3.549,3.549,194
20130301|2013-02-25 22:00,26,3.5495,3.5515,3.548,3.55,274
20130301|2013-02-25 22:30,26,3.55,3.551,3.547,3.549,257
20130301|2013-02-25 23:00,26,3.5495,3.5495,3.5455,3.5475,216
20130301|2013-02-25 23:30,26,3.5475,3.5495,3.546,3.5485,450
20130301|2013-02-26 00:00,26,3.549,3.55,3.5405,3.545,828
20130301|2013-02-26 00:30,26,3.545,3.546,3.5325,3.534,1095
20130301|2013-02-26 01:00,26,3.534,3.536,3.525,3.5255,881
20130301|2013-02-26 01:30,26,3.525,3.5335,3.5225,3.5335,886
20130301|2013-02-26 02:00,26,3.5325,3.5355,3.526,3.5335,1143
20130301|2013-02-26 02:30,26,3.533,3.5355,3.53,3.532,552
20130301|2013-02-26 03:00,26,3.532,3.5325,3.524,3.525,452
20130301|2013-02-26 03:30,26,3.5245,3.5285,3.5235,3.528,680
20130301|2013-02-26 04:00,26,3.528,3.5325,3.5265,3.532,622
20130301|2013-02-26 04:30,26,3.532,3.532,3.5275,3.5295,277
20130301|2013-02-26 05:00,26,3.529,3.5315,3.528,3.53,541
20130301|2013-02-26 05:30,26,3.53,3.5325,3.5155,3.519,950
20130301|2013-02-26 06:00,26,3.519,3.521,3.5155,3.5205,993
20130301|2013-02-26 06:30,26,3.5205,3.529,3.5205,3.5255,811
20130301|2013-02-26 07:00,26,3.5255,3.535,3.525,3.532,1477
20130301|2013-02-26 07:30,26,3.532,3.5445,3.53,3.542,1401
20130301|2013-02-26 08:00,26,3.5415,3.5505,3.5415,3.5475,1577
20130301|2013-02-26 08:30,26,3.5475,3.5505,3.537,3.5475,2465
20130301|2013-02-26 09:00,26,3.5475,3.558,3.54,3.544,2924
20130301|2013-02-26 09:30,26,3.544,3.5605,3.5375,3.557,2319
20130301|2013-02-26 10:00,26,3.557,3.5605,3.55,3.55,2020
20130301|2013-02-26 10:30,26,3.55,3.5565,3.5465,3.5505,1961
20130301|2013-02-26 11:00,26,3.551,3.5585,3.55,3.556,1031
20130301|2013-02-26 11:30,26,3.556,3.5685,3.556,3.567,2937
20130301|2013-02-26 12:00,26,3.5675,3.575,3.5635,3.568,1754
20130301|2013-02-26 12:30,26,3.568,3.571,3.5655,3.569,395
20130301|2013-02-26 13:00,26,3.569,3.575,3.5675,3.5745,522
20130301|2013-02-26 13:30,26,3.5735,3.575,3.57,3.5735,213
20130301|2013-02-26 14:00,26,3.573,3.574,3.5695,3.571,348
20130301|2013-02-26 14:30,26,3.571,3.573,3.57,3.5715,113
20130301|2013-02-26 15:00,26,3.571,3.5725,3.569,3.5725,54
20130301|2013-02-26 15:30,26,3.572,3.573,3.571,3.5725,23
20130301|2013-02-26 16:00,26,3.5735,3.5775,3.572,3.5735,63
20130301|2013-02-26 17:00,27,3.573,3.573,3.571,3.571,31
20130301|2013-02-26 17:30,27,3.569,3.569,3.567,3.568,9
20130301|2013-02-26 18:00,27,3.5685,3.5695,3.5675,3.569,22
20130301|2013-02-26 18:30,27,3.5685,3.57,3.568,3.568,165
20130301|2013-02-26 19:00,27,3.5675,3.5775,3.567,3.5755,485
20130301|2013-02-26 19:30,27,3.5765,3.5775,3.5735,3.574,146
20130301|2013-02-26 20:00,27,3.574,3.574,3.5675,3.5675,46
20130301|2013-02-26 20:30,27,3.5675,3.57,3.5615,3.57,76
20130301|2013-02-26 21:00,27,3.5715,3.5725,3.5685,3.569,31
20130301|2013-02-26 21:30,27,3.5685,3.5685,3.5655,3.5665,62
20130301|2013-02-26 22:00,27,3.566,3.567,3.564,3.567,30
20130301|2013-02-26 22:30,27,3.568,3.572,3.566,3.572,105
20130301|2013-02-26 23:00,27,3.5705,3.5705,3.5655,3.567,26
20130301|2013-02-26 23:30,27,3.567,3.5725,3.567,3.5705,70
20130301|2013-02-27 00:00,27,3.57,3.576,3.5685,3.574,68
20130301|2013-02-27 00:30,27,3.5745,3.5745,3.5665,3.567,113
20130301|2013-02-27 01:00,27,3.5665,3.5695,3.566,3.568,120
20130301|2013-02-27 01:30,27,3.5675,3.568,3.5625,3.565,150
20130301|2013-02-27 02:00,27,3.565,3.5665,3.558,3.56,239
20130301|2013-02-27 02:30,27,3.5595,3.56,3.555,3.5565,145
20130301|2013-02-27 03:00,27,3.556,3.5565,3.553,3.5545,55
20130301|2013-02-27 03:30,27,3.5545,3.558,3.5545,3.5555,103
20130301|2013-02-27 04:00,27,3.5555,3.559,3.5525,3.5525,153
20130301|2013-02-27 04:30,27,3.553,3.556,3.55,3.5535,65
20130301|2013-02-27 05:00,27,3.5545,3.5545,3.5525,3.5525,33
20130301|2013-02-27 05:30,27,3.5535,3.558,3.5535,3.5575,52
20130301|2013-02-27 06:00,27,3.558,3.559,3.556,3.5575,167
20130301|2013-02-27 06:30,27,3.553,3.5595,3.553,3.559,198
20130301|2013-02-27 07:00,27,3.5575,3.56,3.555,3.556,132
20130301|2013-02-27 07:30,27,3.557,3.559,3.5535,3.5555,108
20130301|2013-02-27 08:00,27,3.555,3.558,3.5545,3.556,113
20130301|2013-02-27 08:30,27,3.556,3.559,3.553,3.555,442
20130301|2013-02-27 09:00,27,3.5555,3.5585,3.5545,3.557,269
20130301|2013-02-27 09:30,27,3.5565,3.557,3.549,3.552,608
20130301|2013-02-27 10:00,27,3.551,3.5535,3.5475,3.5515,344
20130301|2013-02-27 10:30,27,3.5505,3.5535,3.5435,3.552,502
20130301|2013-02-27 11:00,27,3.5515,3.553,3.5455,3.547,215
20130301|2013-02-27 11:30,27,3.5465,3.5485,3.545,3.547,450
20130301|2013-02-27 12:00,27,3.5465,3.55,3.545,3.549,333
20130301|2013-02-27 12:30,27,3.549,3.5495,3.546,3.5475,311
20130301|2013-02-27 13:00,27,3.548,3.5525,3.548,3.552,161
20130301|2013-02-27 13:30,27,3.5515,3.5535,3.551,3.5535,63
20130301|2013-02-27 14:00,27,3.5525,3.5525,3.551,3.552,37
20130301|2013-02-27 14:30,27,3.554,3.555,3.5535,3.5545,23
20130301|2013-02-27 15:00,27,3.5545,3.5545,3.5495,3.5505,144
20130301|2013-02-27 15:30,27,3.5525,3.555,3.5525,3.555,3
20130301|2013-02-27 16:00,27,3.555,3.555,3.555,3.555,1
20130301|2013-02-27 17:30,28,3.5555,3.5555,3.5555,3.5555,3
20130301|2013-02-27 18:30,28,3.5575,3.5625,3.5575,3.5625,22
20130301|2013-02-27 19:00,28,3.571,3.571,3.571,3.571,3
20130301|2013-02-27 19:30,28,3.574,3.575,3.5735,3.5735,6
20130301|2013-02-27 20:00,28,3.5735,3.5735,3.57,3.57,26
20130301|2013-02-27 20:30,28,3.5725,3.5725,3.571,3.571,14
20130301|2013-02-27 21:00,28,3.57,3.57,3.5645,3.5645,11
20130301|2013-02-27 21:30,28,3.571,3.571,3.5705,3.5705,3
20130301|2013-02-27 22:00,28,3.5685,3.5695,3.568,3.5695,5
20130301|2013-02-27 22:30,28,3.565,3.5655,3.565,3.565,3
20130301|2013-02-27 23:00,28,3.5665,3.581,3.5665,3.5785,25
20130301|2013-02-27 23:30,28,3.575,3.579,3.5725,3.575,16
20130301|2013-02-28 00:00,28,3.575,3.579,3.5745,3.578,36
20130301|2013-02-28 00:30,28,3.575,3.576,3.573,3.573,30
20130301|2013-02-28 01:00,28,3.574,3.5775,3.5715,3.5775,21
20130301|2013-02-28 01:30,28,3.574,3.574,3.57,3.57,16
20130301|2013-02-28 02:00,28,3.57,3.572,3.565,3.566,129
20130301|2013-02-28 02:30,28,3.5665,3.568,3.566,3.566,48
20130301|2013-02-28 03:00,28,3.566,3.566,3.5525,3.553,28
20130301|2013-02-28 03:30,28,3.5535,3.558,3.55,3.5575,51
20130301|2013-02-28 04:00,28,3.5575,3.5575,3.5485,3.55,115
20130301|2013-02-28 04:30,28,3.5505,3.5555,3.5505,3.553,35
20130301|2013-02-28 05:00,28,3.5515,3.5515,3.547,3.5505,28
20130301|2013-02-28 05:30,28,3.5505,3.5565,3.549,3.555,24
20130301|2013-02-28 06:00,28,3.5565,3.5605,3.5555,3.558,41
20130301|2013-02-28 06:30,28,3.5545,3.5555,3.553,3.553,18
20130301|2013-02-28 07:00,28,3.552,3.552,3.549,3.549,23
20130301|2013-02-28 07:30,28,3.5485,3.549,3.528,3.5375,177
20130301|2013-02-28 08:00,28,3.534,3.546,3.534,3.544,29
20130301|2013-02-28 08:30,28,3.543,3.548,3.5415,3.542,36
20130301|2013-02-28 09:00,28,3.541,3.541,3.5315,3.534,55
20130301|2013-02-28 09:30,28,3.5335,3.54,3.525,3.5285,62
20130301|2013-02-28 10:00,28,3.528,3.534,3.527,3.529,38
20130301|2013-02-28 10:30,28,3.53,3.5315,3.526,3.5285,69
20130301|2013-02-28 11:00,28,3.53,3.5315,3.527,3.5285,33
20130301|2013-02-28 11:30,28,3.5285,3.5325,3.527,3.527,37
20130301|2013-02-28 12:00,28,3.5275,3.5275,3.526,3.5265,31
20130301|2013-02-28 12:30,28,3.5265,3.528,3.5265,3.528,4
20130301|2013-02-28 13:00,28,3.526,3.526,3.525,3.525,8
20130301|2013-02-28 13:30,28,3.526,3.5275,3.525,3.5275,5
20130301|2013-02-28 14:00,28,3.526,3.527,3.526,3.527,2
20130301|2013-02-28 14:30,28,3.527,3.528,3.527,3.528,11
20130301|2013-02-28 15:00,28,3.53,3.532,3.53,3.53,48
20130301|2013-02-28 15:30,28,3.532,3.532,3.532,3.532,2
20130301|2013-02-28 16:00,28,3.5325,3.534,3.5325,3.534,6
20130301|2013-02-28 17:00,1,3.532,3.5365,3.532,3.5365,9
20130301|2013-02-28 17:30,1,3.536,3.536,3.536,3.536,2
20130301|2013-02-28 18:00,1,3.5365,3.5365,3.535,3.535,4
20130301|2013-02-28 18:30,1,3.5345,3.5365,3.534,3.535,25
20130301|2013-02-28 19:00,1,3.536,3.536,3.5305,3.5305,6
20130301|2013-02-28 20:00,1,3.5255,3.5255,3.5255,3.5255,2
20130301|2013-02-28 21:00,1,3.52,3.52,3.505,3.505,55
20130301|2013-02-28 21:30,1,3.507,3.507,3.507,3.507,1
20130301|2013-02-28 22:00,1,3.506,3.5075,3.506,3.5075,9
20130301|2013-02-28 23:00,1,3.505,3.505,3.505,3.505,11
20130301|2013-03-01 00:00,1,3.5105,3.513,3.5105,3.513,21
20130301|2013-03-01 00:30,1,3.512,3.518,3.51,3.51,55
20130301|2013-03-01 01:00,1,3.51,3.51,3.51,3.51,8
20130301|2013-03-01 01:30,1,3.505,3.505,3.5,3.5,70
20130301|2013-03-01 02:00,1,3.495,3.495,3.4875,3.4875,63
20130301|2013-03-01 02:30,1,3.494,3.494,3.494,3.494,3
20130301|2013-03-01 03:00,1,3.485,3.485,3.48,3.48,20
20130301|2013-03-01 03:30,1,3.4765,3.4765,3.4655,3.4655,13
20130301|2013-03-01 04:00,1,3.4675,3.4715,3.467,3.4715,3
20130301|2013-03-01 04:30,1,3.4715,3.4715,3.4715,3.4715,1
20130301|2013-03-01 05:00,1,3.469,3.469,3.467,3.467,2
20130301|2013-03-01 05:30,1,3.4645,3.4645,3.4645,3.4645,4
20130301|2013-03-01 06:00,1,3.467,3.467,3.455,3.4555,21
20130301|2013-03-01 06:30,1,3.454,3.462,3.454,3.462,27
20130301|2013-03-01 07:00,1,3.469,3.47,3.46,3.47,35
20130301|2013-03-01 07:30,1,3.469,3.4805,3.469,3.4795,114
20130301|2013-03-01 08:00,1,3.4805,3.4805,3.47,3.4705,44
20130301|2013-03-01 08:30,1,3.469,3.4755,3.469,3.4755,49
20130301|2013-03-01 09:00,1,3.476,3.4835,3.472,3.4835,11
20130301|2013-03-01 09:30,1,3.485,3.489,3.4815,3.4815,47
20130301|2013-03-01 10:00,1,3.487,3.4875,3.487,3.4875,5
20130301|2013-03-01 10:30,1,3.475,3.475,3.4735,3.4735,11
20130301|2013-03-01 11:00,1,3.482,3.485,3.482,3.485,5
20130301|2013-03-01 11:30,1,3.4825,3.4825,3.482,3.482,2
20130301|2013-03-01 12:00,1,3.483,3.485,3.4825,3.483,11
20130301|2013-03-01 12:30,1,3.482,3.4875,3.482,3.4875,54
20130301|2013-03-01 13:00,1,3.4885,3.4905,3.4885,3.4905,5
20130301|2013-03-01 14:00,1,3.492,3.492,3.492,3.492,1
20130301|2013-03-01 14:30,1,3.4925,3.495,3.4925,3.495,17
20130301|2013-03-01 15:00,1,3.4945,3.4945,3.4945,3.4945,7
20130301|2013-03-03 17:00,4,3.488,3.488,3.488,3.488,1
20130301|2013-03-03 18:00,4,3.495,3.495,3.495,3.495,2
20130301|2013-03-03 18:30,4,3.493,3.4985,3.493,3.498,8
20130301|2013-03-03 19:00,4,3.504,3.5045,3.5015,3.5015,45
20130301|2013-03-03 19:30,4,3.4975,3.5,3.4955,3.4995,25
20130301|2013-03-03 20:00,4,3.503,3.503,3.495,3.495,29
20130301|2013-03-03 20:30,4,3.488,3.488,3.488,3.488,5
20130301|2013-03-03 21:00,4,3.489,3.489,3.48,3.48,12
20130301|2013-03-03 21:30,4,3.479,3.479,3.479,3.479,8
20130301|2013-03-03 23:30,4,3.47,3.47,3.468,3.468,11
20130301|2013-03-04 00:00,4,3.476,3.476,3.476,3.476,5
20130301|2013-03-04 01:00,4,3.4795,3.4795,3.4795,3.4795,1
20130301|2013-03-04 02:30,4,3.478,3.479,3.478,3.479,6
20130301|2013-03-04 03:00,4,3.488,3.4885,3.488,3.4885,12
20130301|2013-03-04 05:30,4,3.476,3.476,3.476,3.476,1
20130301|2013-03-04 07:00,4,3.4955,3.497,3.4955,3.497,14
20130301|2013-03-04 07:30,4,3.5005,3.501,3.5005,3.501,10
20130301|2013-03-04 08:00,4,3.492,3.492,3.491,3.491,4
20130301|2013-03-04 08:30,4,3.4925,3.4925,3.4925,3.4925,1
20130301|2013-03-04 09:00,4,3.488,3.488,3.484,3.4845,7
20130301|2013-03-04 09:30,4,3.486,3.4875,3.486,3.4875,42
20130301|2013-03-04 10:00,4,3.486,3.486,3.486,3.486,10
20130301|2013-03-04 11:00,4,3.4925,3.4925,3.488,3.488,10
20130301|2013-03-04 11:30,4,3.484,3.484,3.483,3.483,7
20130301|2013-03-04 12:00,4,3.4835,3.4885,3.4835,3.4885,33
20130301|2013-03-04 12:30,4,3.4885,3.4925,3.4855,3.4925,12
20130301|2013-03-04 13:00,4,3.4915,3.502,3.4915,3.501,65
20130301|2013-03-04 13:30,4,3.5005,3.5005,3.5005,3.5005,4
20130301|2013-03-04 14:30,4,3.501,3.501,3.4985,3.4985,7
20130301|2013-03-04 15:30,4,3.499,3.4995,3.497,3.4995,21
20130301|2013-03-04 16:00,4,3.501,3.501,3.501,3.501,2
20130301|2013-03-04 17:00,5,3.502,3.502,3.502,3.502,2
20130301|2013-03-04 18:30,5,3.504,3.5055,3.504,3.5055,27
20130301|2013-03-04 20:30,5,3.5075,3.5075,3.505,3.505,14
20130301|2013-03-04 21:00,5,3.5075,3.51,3.5075,3.51,31
20130301|2013-03-04 21:30,5,3.5085,3.5085,3.5085,3.5085,3
20130301|2013-03-04 22:30,5,3.5095,3.5095,3.5095,3.5095,1
20130301|2013-03-04 23:30,5,3.5115,3.5165,3.5115,3.5165,50
20130301|2013-03-05 00:00,5,3.516,3.517,3.515,3.516,57
20130301|2013-03-05 01:30,5,3.5255,3.5265,3.521,3.521,24
20130301|2013-03-05 02:30,5,3.521,3.521,3.521,3.521,1
20130301|2013-03-05 03:30,5,3.508,3.509,3.508,3.509,4
20130301|2013-03-05 04:00,5,3.5025,3.5025,3.5025,3.5025,2
20130301|2013-03-05 04:30,5,3.5055,3.5055,3.5055,3.5055,20
20130301|2013-03-05 05:00,5,3.5095,3.5095,3.5025,3.5035,7
20130301|2013-03-05 05:30,5,3.505,3.5055,3.505,3.5055,2
20130301|2013-03-05 06:30,5,3.502,3.502,3.5,3.5,107
20130301|2013-03-05 07:00,5,3.503,3.503,3.503,3.503,1
20130301|2013-03-05 08:00,5,3.509,3.51,3.509,3.51,5
20130301|2013-03-05 08:30,5,3.5135,3.5205,3.5135,3.5205,8
20130301|2013-03-05 09:00,5,3.5145,3.5145,3.51,3.51,5
20130301|2013-03-05 09:30,5,3.5065,3.5075,3.505,3.505,10
20130301|2013-03-05 10:00,5,3.5035,3.506,3.503,3.505,7
20130301|2013-03-05 10:30,5,3.505,3.5095,3.505,3.5095,4
20130301|2013-03-05 11:00,5,3.5065,3.5065,3.5045,3.5045,2
20130301|2013-03-05 11:30,5,3.5015,3.5015,3.4975,3.4975,23
20130301|2013-03-05 12:00,5,3.4965,3.5065,3.4965,3.505,13
20130301|2013-03-05 12:30,5,3.508,3.5115,3.508,3.5115,19
20130301|2013-03-05 13:00,5,3.505,3.505,3.5025,3.5025,38
20130301|2013-03-05 14:00,5,3.505,3.5055,3.504,3.504,10
20130301|2013-03-05 15:30,5,3.502,3.502,3.502,3.502,1
20130301|2013-03-05 16:00,5,3.505,3.506,3.505,3.506,2
20130301|2013-03-05 17:30,6,3.509,3.5095,3.509,3.5095,4
20130301|2013-03-05 19:00,6,3.518,3.52,3.518,3.52,2
20130301|2013-03-05 22:30,6,3.506,3.506,3.506,3.506,10
20130301|2013-03-06 00:00,6,3.505,3.505,3.505,3.505,9
20130301|2013-03-06 00:30,6,3.51,3.51,3.509,3.509,12
20130301|2013-03-06 01:00,6,3.505,3.505,3.5,3.5,14
20130301|2013-03-06 01:30,6,3.5,3.5,3.5,3.5,10
20130301|2013-03-06 02:00,6,3.499,3.499,3.4945,3.4945,9
20130301|2013-03-06 02:30,6,3.495,3.495,3.495,3.495,2
20130301|2013-03-06 03:00,6,3.49,3.49,3.49,3.49,10
20130301|2013-03-06 07:00,6,3.4955,3.4955,3.4945,3.4945,5
20130301|2013-03-06 07:30,6,3.501,3.501,3.4965,3.4965,16
20130301|2013-03-06 08:00,6,3.4965,3.499,3.486,3.486,35
20130301|2013-03-06 08:30,6,3.488,3.488,3.48,3.4855,21
20130301|2013-03-06 09:00,6,3.486,3.488,3.4795,3.4795,34
20130301|2013-03-06 09:30,6,3.477,3.478,3.47,3.4775,41
20130301|2013-03-06 10:00,6,3.473,3.473,3.473,3.473,18
20130301|2013-03-06 10:30,6,3.4745,3.4745,3.4725,3.4725,8
20130301|2013-03-06 11:30,6,3.4745,3.4745,3.4745,3.4745,2
20130301|2013-03-06 12:00,6,3.474,3.474,3.474,3.474,5
20130301|2013-03-06 12:30,6,3.475,3.477,3.475,3.477,6
20130301|2013-03-06 14:30,6,3.489,3.489,3.489,3.489,11
20130301|2013-03-06 15:00,6,3.488,3.488,3.488,3.488,2
20130301|2013-03-06 19:00,7,3.487,3.489,3.487,3.4885,40
20130301|2013-03-06 19:30,7,3.48,3.48,3.4785,3.4785,8
20130301|2013-03-06 20:00,7,3.4805,3.482,3.4805,3.4805,20
20130301|2013-03-06 20:30,7,3.483,3.485,3.483,3.485,20
20130301|2013-03-06 21:00,7,3.4845,3.4875,3.4845,3.487,23
20130301|2013-03-06 22:00,7,3.488,3.488,3.488,3.488,1
20130301|2013-03-07 00:00,7,3.48,3.48,3.48,3.48,12
20130301|2013-03-07 05:30,7,3.482,3.482,3.482,3.482,5
20130301|2013-03-07 07:00,7,3.484,3.484,3.484,3.484,1
20130301|2013-03-07 08:00,7,3.504,3.511,3.504,3.5065,20
20130301|2013-03-07 08:30,7,3.512,3.512,3.511,3.511,6
20130301|2013-03-07 09:00,7,3.5095,3.5105,3.505,3.505,14
20130301|2013-03-07 09:30,7,3.5045,3.5055,3.498,3.4995,14
20130301|2013-03-07 10:00,7,3.501,3.501,3.4975,3.4975,5
20130301|2013-03-07 10:30,7,3.498,3.498,3.498,3.498,2
20130301|2013-03-07 11:00,7,3.5,3.5015,3.499,3.5015,4
20130301|2013-03-07 11:30,7,3.499,3.499,3.498,3.498,7
20130301|2013-03-07 12:00,7,3.499,3.499,3.499,3.499,6
20130301|2013-03-07 12:30,7,3.4995,3.4995,3.4965,3.4965,9
20130301|2013-03-07 13:30,7,3.498,3.498,3.496,3.496,8
20130301|2013-03-07 14:00,7,3.4985,3.4985,3.4985,3.4985,1
20130301|2013-03-07 14:30,7,3.499,3.499,3.499,3.499,2
20130301|2013-03-07 15:00,7,3.499,3.501,3.499,3.501,11
20130301|2013-03-07 15:30,7,3.501,3.501,3.5,3.5,4
20130301|2013-03-07 16:00,7,3.5015,3.502,3.501,3.502,5
20130301|2013-03-07 17:00,8,3.5005,3.503,3.5005,3.503,2
20130301|2013-03-07 18:00,8,3.5035,3.5035,3.503,3.503,3
20130301|2013-03-07 19:00,8,3.505,3.51,3.505,3.5095,34
20130301|2013-03-07 19:30,8,3.5045,3.506,3.5045,3.506,18
20130301|2013-03-07 20:00,8,3.5035,3.5035,3.5035,3.5035,10
20130301|2013-03-07 20:30,8,3.5005,3.5025,3.5005,3.5025,27
20130301|2013-03-08 00:00,8,3.509,3.5095,3.509,3.5095,6
20130301|2013-03-08 00:30,8,3.509,3.509,3.509,3.509,10
20130301|2013-03-08 02:30,8,3.499,3.499,3.499,3.499,14
20130301|2013-03-08 06:00,8,3.4895,3.4895,3.4895,3.4895,3
20130301|2013-03-08 07:00,8,3.494,3.494,3.492,3.492,9
20130301|2013-03-08 07:30,8,3.5,3.507,3.5,3.5065,88
20130301|2013-03-08 08:00,8,3.49,3.49,3.49,3.49,3
20130301|2013-03-08 09:00,8,3.4955,3.4995,3.4895,3.4895,5
20130301|2013-03-08 09:30,8,3.49,3.49,3.49,3.49,1
20130301|2013-03-08 10:00,8,3.486,3.4915,3.485,3.4915,8
20130301|2013-03-08 11:00,8,3.495,3.4955,3.4915,3.4915,10
20130301|2013-03-08 11:30,8,3.4945,3.4945,3.4945,3.4945,8
20130301|2013-03-08 13:00,8,3.496,3.496,3.496,3.496,2
20130301|2013-03-08 14:30,8,3.4975,3.4985,3.497,3.4985,9
20130301|2013-03-08 15:00,8,3.4975,3.498,3.4965,3.498,3
20130301|2013-03-08 15:30,8,3.4975,3.4975,3.4955,3.4955,3
20130301|2013-03-10 17:00,11,3.485,3.485,3.48,3.48,6
20130301|2013-03-10 19:30,11,3.4855,3.4855,3.4855,3.4855,1
20130301|2013-03-10 20:00,11,3.501,3.501,3.5,3.5005,22
20130301|2013-03-10 20:30,11,3.4975,3.4995,3.495,3.4995,26
20130301|2013-03-10 21:30,11,3.5015,3.5015,3.5015,3.5015,22
20130301|2013-03-11 00:30,11,3.5,3.5005,3.499,3.499,10
20130301|2013-03-11 01:30,11,3.4905,3.4905,3.4905,3.4905,2
20130301|2013-03-11 03:00,11,3.4785,3.4785,3.475,3.475,7
20130301|2013-03-11 03:30,11,3.4675,3.4675,3.4675,3.4675,5
20130301|2013-03-11 05:00,11,3.465,3.465,3.465,3.465,8
20130301|2013-03-11 07:30,11,3.476,3.4775,3.476,3.4775,2
20130301|2013-03-11 08:00,11,3.4855,3.4855,3.4775,3.4775,3
20130301|2013-03-11 08:30,11,3.474,3.4785,3.474,3.4785,3
20130301|2013-03-11 09:00,11,3.4815,3.4815,3.4815,3.4815,1
20130301|2013-03-11 10:00,11,3.4935,3.4935,3.4935,3.4935,8
20130301|2013-03-11 10:30,11,3.491,3.497,3.491,3.497,3
20130301|2013-03-11 11:30,11,3.5025,3.5025,3.5025,3.5025,12
20130301|2013-03-11 12:00,11,3.5,3.5,3.5,3.5,10
20130301|2013-03-11 12:30,11,3.502,3.502,3.502,3.502,2
20130301|2013-03-11 13:00,11,3.5025,3.5025,3.5015,3.5015,40
20130301|2013-03-11 13:30,11,3.502,3.502,3.502,3.502,2
20130301|2013-03-11 14:30,11,3.5035,3.5035,3.5035,3.5035,2
20130301|2013-03-11 15:00,11,3.5025,3.503,3.5025,3.503,3
20130301|2013-03-11 15:30,11,3.503,3.5035,3.502,3.502,4
20130301|2013-03-11 16:00,11,3.5035,3.5035,3.5035,3.5035,2
20130301|2013-03-11 17:00,12,3.505,3.505,3.505,3.505,2
20130301|2013-03-11 18:30,12,3.507,3.507,3.507,3.507,1
20130301|2013-03-12 01:00,12,3.49,3.49,3.49,3.49,2
20130301|2013-03-12 02:00,12,3.49,3.492,3.49,3.492,6
20130301|2013-03-12 06:00,12,3.505,3.505,3.505,3.505,1
20130301|2013-03-12 07:00,12,3.515,3.5225,3.515,3.5225,4
20130301|2013-03-12 07:30,12,3.5275,3.544,3.5275,3.544,11
20130301|2013-03-12 08:00,12,3.55,3.55,3.5435,3.5435,13
20130301|2013-03-12 08:30,12,3.5425,3.5465,3.542,3.5465,5
20130301|2013-03-12 09:00,12,3.55,3.55,3.55,3.55,1
20130301|2013-03-12 09:30,12,3.5465,3.5465,3.543,3.546,5
20130301|2013-03-12 10:00,12,3.5365,3.5365,3.5365,3.5365,1
20130301|2013-03-12 10:30,12,3.5375,3.5375,3.537,3.537,4
20130301|2013-03-12 11:00,12,3.538,3.539,3.537,3.5375,9
20130301|2013-03-12 11:30,12,3.5375,3.54,3.537,3.537,3
20130301|2013-03-12 12:30,12,3.5375,3.5375,3.535,3.535,9
20130301|2013-03-12 13:00,12,3.534,3.535,3.534,3.535,4
20130301|2013-03-12 14:00,12,3.534,3.5355,3.534,3.5355,9
20130301|2013-03-12 14:30,12,3.535,3.535,3.535,3.535,18
20130301|2013-03-12 16:00,12,3.5345,3.5345,3.5345,3.5345,4
20130301|2013-03-12 19:00,13,3.539,3.539,3.539,3.539,2
20130301|2013-03-12 20:00,13,3.531,3.531,3.531,3.531,20
20130301|2013-03-12 21:00,13,3.55,3.55,3.55,3.55,2
20130301|2013-03-13 04:00,13,3.531,3.531,3.531,3.531,1
20130301|2013-03-13 07:00,13,3.535,3.535,3.5325,3.5325,10
20130301|2013-03-13 07:30,13,3.5315,3.5315,3.5315,3.5315,8
20130301|2013-03-13 08:30,13,3.53,3.532,3.53,3.532,2
20130301|2013-03-13 09:00,13,3.529,3.529,3.529,3.529,4
20130301|2013-03-13 11:00,13,3.514,3.514,3.5135,3.5135,13
20130301|2013-03-13 16:00,13,3.5145,3.5145,3.5145,3.5145,2
20130301|2013-03-13 20:00,14,3.5065,3.5065,3.5,3.5,4
20130301|2013-03-14 07:00,14,3.5205,3.523,3.5205,3.523,7
20130301|2013-03-14 07:30,14,3.515,3.515,3.515,3.515,7
20130301|2013-03-14 09:00,14,3.5255,3.526,3.5255,3.526,7
20130301|2013-03-14 10:00,14,3.521,3.521,3.521,3.521,4
20130301|2013-03-14 12:00,14,3.5235,3.5235,3.5235,3.5235,2
20130301|2013-03-14 13:30,14,3.5215,3.5215,3.5215,3.5215,1
20130301|2013-03-14 14:00,14,3.5235,3.5255,3.5235,3.5255,16
20130301|2013-03-14 15:00,14,3.522,3.522,3.5205,3.5205,9
20130301|2013-03-15 07:30,15,3.53,3.53,3.53,3.53,5
20130301|2013-03-15 08:00,15,3.5225,3.5225,3.515,3.5175,165
20130301|2013-03-15 08:30,15,3.51,3.51,3.5065,3.5065,5
20130301|2013-03-15 09:00,15,3.507,3.5075,3.505,3.5075,12
20130301|2013-03-15 10:00,15,3.51,3.51,3.51,3.51,5
20130301|2013-03-15 10:30,15,3.5105,3.5105,3.5105,3.5105,2
20130301|2013-03-15 11:00,15,3.506,3.506,3.506,3.506,1
20130301|2013-03-15 12:00,15,3.505,3.505,3.505,3.505,1
20130301|2013-03-15 13:00,15,3.5045,3.506,3.5045,3.506,8
20130301|2013-03-17 17:00,18,3.495,3.495,3.472,3.472,75
20130301|2013-03-17 20:00,18,3.459,3.459,3.4505,3.4505,8
20130301|2013-03-17 21:00,18,3.4405,3.444,3.4405,3.444,68
20130301|2013-03-17 22:30,18,3.4235,3.4235,3.42,3.42,14
20130301|2013-03-17 23:30,18,3.4325,3.4325,3.4325,3.4325,1
20130301|2013-03-18 00:00,18,3.425,3.4255,3.425,3.4255,5
20130301|2013-03-18 05:30,18,3.417,3.417,3.417,3.417,1
20130301|2013-03-18 06:30,18,3.4275,3.428,3.4275,3.428,10
20130301|2013-03-18 07:30,18,3.426,3.426,3.426,3.426,2
20130301|2013-03-18 08:00,18,3.4225,3.4225,3.4225,3.4225,4
20130301|2013-03-18 09:00,18,3.4305,3.4305,3.4305,3.4305,2
20130301|2013-03-18 09:30,18,3.4305,3.431,3.427,3.427,3
20130301|2013-03-18 10:00,18,3.4245,3.4245,3.4245,3.4245,5
20130301|2013-03-18 11:00,18,3.43,3.43,3.43,3.43,1
20130301|2013-03-18 11:30,18,3.426,3.426,3.416,3.416,5
20130301|2013-03-18 12:00,18,3.419,3.419,3.419,3.419,1
20130301|2013-03-18 12:30,18,3.41,3.41,3.41,3.41,5
20130301|2013-03-18 13:00,18,3.416,3.416,3.416,3.416,3
20130301|2013-03-18 14:00,18,3.413,3.413,3.413,3.413,2
20130301|2013-03-18 14:30,18,3.41,3.41,3.4,3.4,5
20130301|2013-03-18 15:00,18,3.4075,3.4075,3.4075,3.4075,12
20130301|2013-03-18 15:30,18,3.405,3.405,3.405,3.405,1
20130301|2013-03-18 16:00,18,3.406,3.406,3.406,3.406,8
20130301|2013-03-18 20:00,19,3.424,3.424,3.424,3.424,2
20130301|2013-03-18 20:30,19,3.422,3.422,3.422,3.422,3
20130301|2013-03-19 03:30,19,3.4045,3.4045,3.4045,3.4045,4
20130301|2013-03-19 07:30,19,3.4145,3.415,3.4145,3.415,8
20130301|2013-03-19 08:00,19,3.4155,3.4175,3.4155,3.4175,5
20130301|2013-03-19 09:00,19,3.416,3.416,3.41,3.41,6
20130301|2013-03-19 09:30,19,3.4095,3.4095,3.4095,3.4095,3
20130301|2013-03-19 10:30,19,3.4125,3.4125,3.409,3.409,4
20130301|2013-03-19 12:30,19,3.384,3.386,3.384,3.386,24
20130301|2013-03-19 13:00,19,3.3805,3.3805,3.3805,3.3805,2
20130301|2013-03-19 13:30,19,3.384,3.385,3.384,3.385,2
20130301|2013-03-19 15:00,19,3.388,3.388,3.388,3.388,22
20130301|2013-03-19 15:30,19,3.386,3.387,3.386,3.386,29
20130301|2013-03-19 16:00,19,3.388,3.388,3.388,3.388,1
20130301|2013-03-19 17:00,20,3.3865,3.3865,3.3865,3.3865,1
20130301|2013-03-20 01:00,20,3.4165,3.4165,3.4165,3.4165,1
20130301|2013-03-20 08:30,20,3.42,3.42,3.42,3.42,2
20130301|2013-03-20 09:00,20,3.435,3.4475,3.435,3.4475,3
20130301|2013-03-20 09:30,20,3.4245,3.4245,3.4245,3.4245,6
20130301|2013-03-20 11:00,20,3.439,3.439,3.439,3.439,1
20130301|2013-03-20 13:00,20,3.4335,3.4385,3.4335,3.4385,9
20130301|2013-03-20 15:00,20,3.4325,3.433,3.4325,3.433,10
20130301|2013-03-20 20:00,21,3.441,3.441,3.441,3.441,2
20130301|2013-03-20 20:30,21,3.4525,3.453,3.4525,3.453,2
20130301|2013-03-20 21:00,21,3.4765,3.4765,3.476,3.4765,4
20130301|2013-03-20 21:30,21,3.466,3.4685,3.4615,3.4685,3
20130301|2013-03-21 03:30,21,3.439,3.439,3.438,3.438,4
20130301|2013-03-21 06:00,21,3.444,3.444,3.444,3.444,9
20130301|2013-03-21 09:30,21,3.4155,3.418,3.4155,3.418,12
20130301|2013-03-21 12:00,21,3.4215,3.4215,3.4215,3.4215,3
20130301|2013-03-21 15:30,21,3.426,3.426,3.426,3.426,2
20130301|2013-03-21 20:00,22,3.4435,3.4435,3.4435,3.4435,1
20130301|2013-03-21 20:30,22,3.442,3.442,3.442,3.442,1
20130301|2013-03-22 06:30,22,3.45,3.45,3.45,3.45,1
20130301|2013-03-22 08:00,22,3.4505,3.4575,3.4505,3.4575,60
20130301|2013-03-22 08:30,22,3.456,3.4595,3.4545,3.455,92
20130301|2013-03-22 09:00,22,3.46,3.4635,3.46,3.4635,9
20130301|2013-03-22 10:00,22,3.4675,3.4675,3.455,3.455,5
20130301|2013-03-22 10:30,22,3.455,3.455,3.455,3.455,3
20130301|2013-03-22 11:00,22,3.4525,3.4525,3.4525,3.4525,5
20130301|2013-03-22 15:30,22,3.46,3.46,3.46,3.46,2
20130301|2013-03-25 01:00,25,3.4705,3.471,3.4705,3.471,4
20130301|2013-03-25 03:30,25,3.445,3.445,3.445,3.445,10
20130301|2013-03-25 04:00,25,3.451,3.451,3.451,3.451,1
20130301|2013-03-25 08:00,25,3.448,3.4495,3.448,3.4495,28
20130301|2013-03-25 08:30,25,3.4455,3.4455,3.445,3.445,7
20130301|2013-03-25 09:00,25,3.451,3.4515,3.4455,3.4455,9
20130301|2013-03-25 09:30,25,3.442,3.442,3.442,3.442,1
20130301|2013-03-25 10:00,25,3.43,3.43,3.43,3.43,1
20130301|2013-03-25 10:30,25,3.435,3.435,3.435,3.435,1
20130301|2013-03-25 14:30,25,3.437,3.437,3.437,3.437,1
20130301|2013-03-26 07:00,26,3.455,3.455,3.455,3.455,16
20130301|2013-03-26 07:30,26,3.459,3.459,3.459,3.459,1
20130301|2013-03-26 09:00,26,3.4525,3.4525,3.4525,3.4525,20
20130301|2013-03-26 09:30,26,3.454,3.456,3.454,3.456,15
20130301|2013-03-26 10:30,26,3.4445,3.4445,3.4445,3.4445,1
20130401|2011-10-03 08:00,3,3.1665,3.1665,3.1665,3.1665,1
20130401|2011-10-03 08:30,3,3.1725,3.1725,3.1725,3.1725,1
20130401|2011-10-13 17:30,14,3.39,3.39,3.39,3.39,5
20130401|2012-02-28 09:30,28,3.9405,3.9405,3.9405,3.9405,1
20130401|2012-04-03 13:30,3,3.927,3.927,3.927,3.927,1
20130401|2012-04-13 10:00,13,3.68,3.68,3.68,3.68,10
20130401|2012-04-13 13:30,13,3.674,3.674,3.674,3.674,1
20130401|2012-04-16 10:30,16,3.663,3.663,3.663,3.663,1
20130401|2012-04-19 09:00,19,3.6565,3.6565,3.6565,3.6565,1
20130401|2012-04-19 10:30,19,3.678,3.678,3.678,3.678,1
20130401|2012-04-23 08:00,23,3.65,3.65,3.65,3.65,1
20130401|2012-05-03 17:30,4,3.7645,3.7645,3.7645,3.7645,1
20130401|2012-05-08 07:30,8,3.719,3.719,3.719,3.719,1
20130401|2012-05-08 09:30,8,3.6905,3.6905,3.6905,3.6905,1
20130401|2012-05-09 09:00,9,3.64,3.64,3.64,3.64,1
20130401|2012-05-14 10:00,14,3.5775,3.5775,3.5775,3.5775,1
20130401|2012-05-15 07:00,15,3.565,3.565,3.565,3.565,1
20130401|2012-05-16 12:30,16,3.4855,3.4855,3.4855,3.4855,1
20130401|2012-05-23 09:30,23,3.4225,3.4225,3.4225,3.4225,2
20130401|2012-05-23 10:00,23,3.433,3.433,3.433,3.433,1
20130401|2012-05-30 02:00,30,3.45,3.45,3.45,3.45,1
20130401|2012-05-31 12:00,31,3.3975,3.3975,3.3975,3.3975,1
20130401|2012-06-18 10:30,18,3.4195,3.4195,3.4195,3.4195,1
20130401|2012-06-26 08:00,26,3.3455,3.346,3.3455,3.346,2
20130401|2012-06-26 09:30,26,3.34,3.34,3.34,3.34,1
20130401|2012-06-26 10:00,26,3.3325,3.3325,3.3325,3.3325,1
20130401|2012-06-27 09:00,27,3.378,3.379,3.378,3.379,5
20130401|2012-06-27 17:00,28,3.3745,3.375,3.3745,3.375,2
20130401|2012-08-01 08:30,1,3.405,3.405,3.405,3.405,11
20130401|2012-08-01 11:30,1,3.3945,3.3945,3.3945,3.3945,1
20130401|2012-08-02 08:00,2,3.347,3.347,3.347,3.347,1
20130401|2012-08-02 10:30,2,3.34,3.34,3.34,3.34,1
20130401|2012-08-02 14:30,2,3.3265,3.3295,3.3265,3.3295,5
20130401|2012-08-03 07:30,3,3.3455,3.346,3.3455,3.346,6
20130401|2012-08-03 08:30,3,3.37,3.37,3.37,3.37,2
20130401|2012-08-03 16:00,3,3.3975,3.3975,3.3975,3.3975,1
20130401|2012-08-06 08:00,6,3.38,3.38,3.38,3.38,1
20130401|2012-08-06 13:30,6,3.41,3.41,3.41,3.41,1
20130401|2012-08-06 21:30,7,3.4105,3.4105,3.4105,3.4105,1
20130401|2012-08-07 09:00,7,3.462,3.462,3.462,3.462,1
20130401|2012-08-09 11:00,9,3.4415,3.4415,3.4415,3.4415,1
20130401|2012-08-10 10:30,10,3.424,3.4245,3.424,3.4245,4
20130401|2012-08-13 21:30,14,3.366,3.366,3.366,3.366,3
20130401|2012-08-14 11:00,14,3.384,3.384,3.384,3.384,3
20130401|2012-08-14 19:00,15,3.385,3.386,3.385,3.386,2
20130401|2012-08-15 10:00,15,3.374,3.374,3.374,3.374,1
20130401|2012-08-20 07:30,20,3.386,3.386,3.386,3.386,1
20130401|2012-08-21 09:00,21,3.471,3.471,3.471,3.471,1
20130401|2012-08-28 14:30,28,3.4825,3.4825,3.4825,3.4825,2
20130401|2012-09-07 11:30,7,3.651,3.651,3.651,3.651,18
20130401|2012-09-12 06:30,12,3.713,3.7135,3.713,3.7135,7
20130401|2012-09-12 07:00,12,3.713,3.713,3.713,3.713,1
20130401|2012-09-12 08:00,12,3.689,3.689,3.689,3.689,2
20130401|2012-09-18 10:00,18,3.8095,3.8115,3.8095,3.8115,20
20130401|2012-09-19 08:30,19,3.8175,3.8175,3.8175,3.8175,1
20130401|2012-09-24 09:30,24,3.7545,3.7545,3.7545,3.7545,1
20130401|2012-10-01 11:30,1,3.7985,3.7985,3.7985,3.7985,2
20130401|2012-10-02 07:00,2,3.827,3.827,3.827,3.827,2
20130401|2012-10-02 11:30,2,3.806,3.811,3.806,3.811,4
20130401|2012-10-03 09:00,3,3.7775,3.7775,3.7775,3.7775,1
20130401|2012-10-03 12:00,3,3.7965,3.7965,3.7965,3.7965,1
20130401|2012-10-04 11:30,4,3.8015,3.8015,3.8015,3.8015,2
20130401|2012-10-05 12:00,5,3.7885,3.7885,3.7885,3.7885,1
20130401|2012-10-08 11:30,8,3.729,3.7295,3.729,3.7295,2
20130401|2012-10-09 11:30,9,3.73,3.73,3.73,3.73,2
20130401|2012-10-10 10:00,10,3.7325,3.7325,3.7325,3.7325,1
20130401|2012-10-10 11:30,10,3.731,3.731,3.731,3.731,1
20130401|2012-10-11 11:30,11,3.7635,3.7635,3.7635,3.7635,2
20130401|2012-10-12 11:00,12,3.7175,3.7175,3.7175,3.7175,1
20130401|2012-10-12 11:30,12,3.7145,3.7145,3.7145,3.7145,1
20130401|2012-10-14 17:00,15,3.691,3.691,3.691,3.691,2
20130401|2012-10-14 17:30,15,3.6585,3.6585,3.6585,3.6585,1
20130401|2012-10-15 11:30,15,3.7135,3.7135,3.7135,3.7135,2
20130401|2012-10-17 09:00,17,3.741,3.741,3.741,3.741,1
20130401|2012-10-17 11:30,17,3.7585,3.7585,3.7585,3.7585,1
20130401|2012-10-18 11:30,18,3.7535,3.7535,3.7535,3.7535,1
20130401|2012-10-19 11:00,19,3.65,3.65,3.65,3.65,2
20130401|2012-10-19 11:30,19,3.65,3.65,3.65,3.65,1
20130401|2012-10-22 06:30,22,3.649,3.649,3.649,3.649,1
20130401|2012-10-22 11:30,22,3.635,3.635,3.635,3.635,2
20130401|2012-10-23 07:30,23,3.5775,3.5775,3.5775,3.5775,3
20130401|2012-10-23 10:00,23,3.5665,3.5665,3.5665,3.5665,1
20130401|2012-10-23 11:30,23,3.5835,3.5835,3.5835,3.5835,2
20130401|2012-10-23 12:00,23,3.584,3.584,3.584,3.584,2
20130401|2012-10-23 22:00,24,3.596,3.596,3.596,3.596,1
20130401|2012-10-24 11:00,24,3.57,3.57,3.57,3.57,8
20130401|2012-10-24 11:30,24,3.5755,3.5755,3.5755,3.5755,1
20130401|2012-10-29 11:30,29,3.51,3.51,3.51,3.51,2
20130401|2012-10-30 05:00,30,3.5315,3.5315,3.5305,3.5305,7
20130401|2012-10-30 05:30,30,3.5365,3.5365,3.5365,3.5365,2
20130401|2012-10-30 12:00,30,3.5225,3.5225,3.5225,3.5225,2
20130401|2012-10-31 11:30,31,3.534,3.534,3.534,3.534,1
20130401|2012-10-31 14:00,31,3.537,3.5375,3.537,3.5375,2
20130401|2012-11-01 17:00,2,3.5685,3.5695,3.5685,3.5695,5
20130401|2012-11-02 09:00,2,3.52,3.52,3.5175,3.5175,10
20130401|2012-11-02 12:00,2,3.495,3.495,3.495,3.495,1
20130401|2012-11-02 13:30,2,3.49,3.49,3.49,3.49,1
20130401|2012-11-05 01:30,5,3.475,3.475,3.475,3.475,6
20130401|2012-11-05 06:00,5,3.468,3.468,3.468,3.468,2
20130401|2012-11-05 09:30,5,3.473,3.4735,3.473,3.4735,3
20130401|2012-11-05 10:00,5,3.49,3.49,3.49,3.49,2
20130401|2012-11-05 12:00,5,3.4865,3.4865,3.4865,3.4865,1
20130401|2012-11-05 14:00,5,3.4945,3.4945,3.4945,3.4945,6
20130401|2012-11-06 07:30,6,3.5,3.5,3.5,3.5,5
20130401|2012-11-06 08:30,6,3.499,3.499,3.499,3.499,4
20130401|2012-11-06 09:00,6,3.4985,3.4985,3.4985,3.4985,1
20130401|2012-11-06 11:00,6,3.5225,3.523,3.5225,3.523,2
20130401|2012-11-07 08:00,7,3.476,3.476,3.4715,3.4715,2
20130401|2012-11-07 09:00,7,3.45,3.45,3.45,3.45,6
20130401|2012-11-07 10:30,7,3.463,3.463,3.463,3.463,2
20130401|2012-11-07 12:00,7,3.4595,3.4595,3.4595,3.4595,4
20130401|2012-11-07 12:30,7,3.4635,3.4635,3.4635,3.4635,1
20130401|2012-11-07 16:00,7,3.469,3.469,3.469,3.469,2
20130401|2012-11-08 08:00,8,3.472,3.472,3.472,3.472,1
20130401|2012-11-08 09:30,8,3.467,3.4675,3.467,3.4675,4
20130401|2012-11-08 10:00,8,3.466,3.466,3.466,3.466,1
20130401|2012-11-09 08:00,9,3.435,3.436,3.435,3.436,3
20130401|2012-11-09 15:30,9,3.4625,3.4625,3.4625,3.4625,2
20130401|2012-11-12 07:30,12,3.4735,3.4735,3.4735,3.4735,1
20130401|2012-11-12 09:00,12,3.47,3.47,3.47,3.47,1
20130401|2012-11-12 10:30,12,3.4715,3.4715,3.4715,3.4715,3
20130401|2012-11-12 19:00,13,3.473,3.473,3.473,3.473,2
20130401|2012-11-13 11:30,13,3.489,3.489,3.489,3.489,1
20130401|2012-11-13 13:00,13,3.494,3.4945,3.494,3.4945,4
20130401|2012-11-14 02:00,14,3.501,3.5015,3.501,3.5015,12
20130401|2012-11-15 08:00,15,3.4885,3.4885,3.4885,3.4885,2
20130401|2012-11-15 09:00,15,3.478,3.478,3.478,3.478,1
20130401|2012-11-15 11:00,15,3.4815,3.4815,3.4815,3.4815,4
20130401|2012-11-15 19:30,16,3.4835,3.4835,3.4835,3.4835,1
20130401|2012-11-16 10:00,16,3.451,3.451,3.451,3.451,1
20130401|2012-11-16 11:30,16,3.4745,3.4745,3.4745,3.4745,1
20130401|2012-11-16 13:00,16,3.4645,3.4645,3.4645,3.4645,1
20130401|2012-11-19 04:30,19,3.5,3.5,3.5,3.5,1
20130401|2012-11-19 10:00,19,3.553,3.553,3.553,3.553,1
20130401|2012-11-19 14:30,19,3.542,3.542,3.542,3.542,1
20130401|2012-11-20 15:30,20,3.5445,3.5445,3.5445,3.5445,1
20130401|2012-11-21 09:00,21,3.5165,3.5165,3.515,3.515,4
20130401|2012-11-21 10:00,21,3.498,3.498,3.498,3.498,4
20130401|2012-11-21 13:30,21,3.513,3.514,3.513,3.514,2
20130401|2012-11-21 14:00,21,3.5175,3.5175,3.5175,3.5175,1
20130401|2012-11-21 15:00,21,3.52,3.52,3.52,3.52,2
20130401|2012-11-26 04:00,26,3.529,3.529,3.529,3.529,7
20130401|2012-11-26 08:30,26,3.5415,3.5415,3.5415,3.5415,1
20130401|2012-11-26 11:30,26,3.5485,3.5485,3.5485,3.5485,1
20130401|2012-11-27 02:00,27,3.56,3.56,3.56,3.56,2
20130401|2012-11-27 09:30,27,3.5365,3.5365,3.5365,3.5365,1
20130401|2012-11-27 10:00,27,3.5495,3.5495,3.5495,3.5495,1
20130401|2012-11-27 13:00,27,3.553,3.553,3.553,3.553,1
20130401|2012-11-28 00:00,28,3.54,3.54,3.54,3.54,4
20130401|2012-11-28 09:00,28,3.5035,3.5125,3.5035,3.5125,6
20130401|2012-11-28 10:00,28,3.5285,3.5285,3.5285,3.5285,1
20130401|2012-11-28 11:30,28,3.543,3.543,3.543,3.543,2
20130401|2012-11-29 03:00,29,3.5665,3.5665,3.5665,3.5665,2
20130401|2012-11-29 07:00,29,3.6085,3.6085,3.6085,3.6085,1
20130401|2012-11-29 08:30,29,3.6265,3.6265,3.6265,3.6265,1
20130401|2012-11-29 09:00,29,3.618,3.618,3.618,3.618,1
20130401|2012-11-30 01:00,30,3.635,3.635,3.635,3.635,3
20130401|2012-11-30 07:00,30,3.633,3.633,3.633,3.633,3
20130401|2012-11-30 08:00,30,3.6245,3.625,3.6245,3.625,2
20130401|2012-11-30 08:30,30,3.6335,3.6335,3.6335,3.6335,2
20130401|2012-11-30 09:00,30,3.64,3.64,3.64,3.64,1
20130401|2012-11-30 10:30,30,3.647,3.647,3.647,3.647,1
20130401|2012-11-30 12:30,30,3.6505,3.6505,3.6505,3.6505,1
20130401|2012-12-03 09:30,3,3.6585,3.6585,3.6585,3.6585,2
20130401|2012-12-03 20:00,4,3.6435,3.6435,3.6435,3.6435,1
20130401|2012-12-04 06:30,4,3.6595,3.6595,3.6595,3.6595,1
20130401|2012-12-04 08:30,4,3.6825,3.6825,3.6825,3.6825,1
20130401|2012-12-04 09:00,4,3.6825,3.6825,3.6825,3.6825,2
20130401|2012-12-04 11:30,4,3.662,3.662,3.662,3.662,1
20130401|2012-12-04 12:00,4,3.6615,3.662,3.661,3.6615,30
20130401|2012-12-04 21:00,5,3.677,3.6775,3.677,3.6775,10
20130401|2012-12-05 12:00,5,3.6895,3.6895,3.6895,3.6895,1
20130401|2012-12-05 13:30,5,3.6875,3.6875,3.6875,3.6875,1
20130401|2012-12-06 00:00,6,3.67,3.67,3.6695,3.67,20
20130401|2012-12-06 06:30,6,3.673,3.673,3.673,3.673,8
20130401|2012-12-06 08:00,6,3.6775,3.6775,3.6775,3.6775,1
20130401|2012-12-06 08:30,6,3.6825,3.6825,3.6825,3.6825,1
20130401|2012-12-06 10:30,6,3.649,3.649,3.649,3.649,2
20130401|2012-12-06 11:00,6,3.6515,3.6525,3.6515,3.652,20
20130401|2012-12-06 11:30,6,3.643,3.643,3.643,3.643,1
20130401|2012-12-06 12:00,6,3.65,3.65,3.65,3.65,1
20130401|2012-12-06 17:00,7,3.653,3.6535,3.653,3.6535,20
20130401|2012-12-07 02:00,7,3.6575,3.6575,3.6535,3.6535,6
20130401|2012-12-07 02:30,7,3.6515,3.653,3.6515,3.653,3
20130401|2012-12-07 07:30,7,3.671,3.671,3.6705,3.6705,30
20130401|2012-12-07 09:00,7,3.6805,3.6805,3.6805,3.6805,1
20130401|2012-12-07 10:30,7,3.676,3.676,3.676,3.676,1
20130401|2012-12-09 21:00,10,3.69,3.69,3.69,3.69,1
20130401|2012-12-10 06:00,10,3.712,3.712,3.712,3.712,1
20130401|2012-12-10 08:30,10,3.718,3.718,3.718,3.718,1
20130401|2012-12-10 09:30,10,3.718,3.718,3.718,3.718,1
20130401|2012-12-10 10:00,10,3.719,3.719,3.719,3.719,1
20130401|2012-12-10 10:30,10,3.7215,3.722,3.7215,3.722,8
20130401|2012-12-10 12:00,10,3.7125,3.7125,3.7125,3.7125,1
20130401|2012-12-10 13:00,10,3.713,3.713,3.713,3.713,1
20130401|2012-12-12 02:00,12,3.7125,3.7125,3.7125,3.7125,1
20130401|2012-12-12 08:00,12,3.7015,3.7015,3.7015,3.7015,2
20130401|2012-12-12 09:00,12,3.6995,3.6995,3.6995,3.6995,1
20130401|2012-12-12 23:30,13,3.691,3.691,3.691,3.691,1
20130401|2012-12-13 04:30,13,3.6835,3.6835,3.6835,3.6835,10
20130401|2012-12-13 06:30,13,3.668,3.668,3.668,3.668,2
20130401|2012-12-13 07:00,13,3.662,3.663,3.662,3.663,30
20130401|2012-12-13 08:00,13,3.6765,3.6765,3.67,3.67,2
20130401|2012-12-13 08:30,13,3.6775,3.6775,3.6775,3.6775,2
20130401|2012-12-13 11:30,13,3.6675,3.6675,3.6675,3.6675,1
20130401|2012-12-13 12:30,13,3.672,3.672,3.672,3.672,1
20130401|2012-12-14 08:00,14,3.6795,3.6795,3.6795,3.6795,1
20130401|2012-12-14 11:30,14,3.69,3.69,3.69,3.69,1
20130401|2012-12-14 12:00,14,3.6865,3.6865,3.6865,3.6865,1
20130401|2012-12-14 12:30,14,3.687,3.687,3.687,3.687,3
20130401|2012-12-14 13:30,14,3.6855,3.6855,3.685,3.685,10
20130401|2012-12-16 19:30,17,3.6875,3.6875,3.6875,3.6875,1
20130401|2012-12-16 23:00,17,3.6955,3.6965,3.6955,3.6965,20
20130401|2012-12-17 01:30,17,3.6895,3.69,3.6895,3.69,10
20130401|2012-12-17 09:30,17,3.665,3.665,3.665,3.665,3
20130401|2012-12-17 11:00,17,3.6795,3.6795,3.6795,3.6795,6
20130401|2012-12-17 14:30,17,3.6795,3.6795,3.6795,3.6795,1
20130401|2012-12-18 11:30,18,3.6615,3.6615,3.6615,3.6615,1
20130401|2012-12-19 07:00,19,3.64,3.64,3.64,3.64,1
20130401|2012-12-19 08:00,19,3.619,3.619,3.619,3.619,6
20130401|2012-12-19 09:00,19,3.6125,3.6125,3.6125,3.6125,3
20130401|2012-12-19 11:30,19,3.6125,3.6125,3.6125,3.6125,1
20130401|2012-12-19 14:30,19,3.6145,3.6145,3.6145,3.6145,1
20130401|2012-12-20 07:30,20,3.5495,3.55,3.5495,3.55,2
20130401|2012-12-20 08:30,20,3.538,3.538,3.538,3.538,3
20130401|2012-12-20 09:00,20,3.539,3.539,3.539,3.539,1
20130401|2012-12-20 09:30,20,3.54,3.54,3.54,3.54,2
20130401|2012-12-20 10:00,20,3.5455,3.5455,3.5455,3.5455,6
20130401|2012-12-20 11:00,20,3.5415,3.542,3.5415,3.542,4
20130401|2012-12-20 19:00,21,3.5635,3.564,3.5635,3.564,2
20130401|2012-12-21 01:30,21,3.564,3.564,3.564,3.564,2
20130401|2012-12-21 02:00,21,3.559,3.559,3.559,3.559,2
20130401|2012-12-21 04:00,21,3.544,3.544,3.544,3.544,2
20130401|2012-12-21 09:30,21,3.5755,3.577,3.5755,3.577,4
20130401|2012-12-21 10:00,21,3.578,3.5805,3.578,3.5805,3
20130401|2012-12-21 12:30,21,3.574,3.574,3.574,3.574,1
20130401|2012-12-21 14:00,21,3.572,3.572,3.572,3.572,2
20130401|2012-12-21 14:30,21,3.5725,3.5725,3.5725,3.5725,3
20130401|2012-12-24 08:00,24,3.5635,3.5635,3.5635,3.5635,1
20130401|2012-12-26 10:30,26,3.597,3.597,3.597,3.597,2
20130401|2012-12-26 19:00,27,3.6065,3.61,3.6065,3.61,2
20130401|2012-12-26 19:30,27,3.6165,3.6165,3.6155,3.6155,2
20130401|2012-12-26 20:00,27,3.609,3.611,3.609,3.611,6
20130401|2012-12-27 09:00,27,3.61,3.61,3.61,3.61,1
20130401|2012-12-27 09:30,27,3.6055,3.6055,3.6055,3.6055,1
20130401|2012-12-27 10:30,27,3.6135,3.6135,3.6135,3.6135,1
20130401|2012-12-28 09:00,28,3.6085,3.6085,3.6085,3.6085,1
20130401|2012-12-28 10:00,28,3.6005,3.6005,3.6005,3.6005,3
20130401|2013-01-02 08:30,2,3.75,3.7565,3.75,3.756,35
20130401|2013-01-02 09:30,2,3.7595,3.764,3.7595,3.764,6
20130401|2013-01-02 10:00,2,3.755,3.755,3.745,3.745,3
20130401|2013-01-02 10:30,2,3.744,3.744,3.738,3.738,2
20130401|2013-01-02 11:00,2,3.7415,3.7415,3.7415,3.7415,1
20130401|2013-01-02 11:30,2,3.7415,3.7415,3.7415,3.7415,1
20130401|2013-01-02 13:00,2,3.743,3.743,3.743,3.743,3
20130401|2013-01-02 15:00,2,3.7395,3.741,3.7395,3.741,6
20130401|2013-01-02 17:30,3,3.742,3.742,3.742,3.742,8
20130401|2013-01-02 20:30,3,3.737,3.737,3.737,3.737,1
20130401|2013-01-03 09:00,3,3.742,3.7465,3.742,3.7465,3
20130401|2013-01-03 15:00,3,3.698,3.698,3.698,3.698,2
20130401|2013-01-03 22:00,4,3.685,3.685,3.685,3.685,2
20130401|2013-01-04 06:30,4,3.68,3.68,3.68,3.68,1
20130401|2013-01-04 08:30,4,3.704,3.704,3.704,3.704,2
20130401|2013-01-04 09:00,4,3.7085,3.7085,3.7085,3.7085,1
20130401|2013-01-04 10:00,4,3.693,3.693,3.693,3.693,1
20130401|2013-01-04 10:30,4,3.693,3.6935,3.693,3.6935,5
20130401|2013-01-04 11:30,4,3.6975,3.6975,3.6975,3.6975,27
20130401|2013-01-04 12:00,4,3.696,3.7,3.696,3.7,11
20130401|2013-01-04 14:00,4,3.7025,3.7025,3.7025,3.7025,5
20130401|2013-01-06 19:30,7,3.6925,3.6925,3.6925,3.6925,11
20130401|2013-01-07 02:00,7,3.67,3.67,3.67,3.67,5
20130401|2013-01-07 02:30,7,3.67,3.67,3.67,3.67,5
20130401|2013-01-07 07:00,7,3.67,3.67,3.67,3.67,1
20130401|2013-01-07 08:30,7,3.6705,3.671,3.6705,3.671,2
20130401|2013-01-07 09:30,7,3.683,3.683,3.683,3.683,4
20130401|2013-01-07 10:00,7,3.683,3.683,3.683,3.683,16
20130401|2013-01-07 11:00,7,3.682,3.682,3.682,3.682,1
20130401|2013-01-07 12:00,7,3.6845,3.6845,3.6845,3.6845,1
20130401|2013-01-07 14:00,7,3.693,3.693,3.693,3.693,9
20130401|2013-01-07 14:30,7,3.693,3.693,3.693,3.693,11
20130401|2013-01-08 03:00,8,3.6855,3.6855,3.6855,3.6855,20
20130401|2013-01-08 09:00,8,3.6775,3.6775,3.6775,3.6775,2
20130401|2013-01-08 10:00,8,3.6715,3.6725,3.6715,3.6725,7
20130401|2013-01-08 11:30,8,3.681,3.681,3.6805,3.6805,10
20130401|2013-01-08 12:30,8,3.684,3.684,3.684,3.684,1
20130401|2013-01-09 12:30,9,3.6765,3.6765,3.6765,3.6765,2
20130401|2013-01-10 12:00,10,3.713,3.713,3.713,3.713,1
20130401|2013-01-10 13:30,10,3.718,3.718,3.718,3.718,1
20130401|2013-01-11 09:00,11,3.6735,3.6735,3.6735,3.6735,1
20130401|2013-01-11 09:30,11,3.6715,3.6715,3.6715,3.6715,1
20130401|2013-01-11 12:00,11,3.665,3.665,3.665,3.665,10
20130401|2013-01-11 12:30,11,3.667,3.667,3.665,3.665,25
20130401|2013-01-14 09:30,14,3.654,3.654,3.654,3.654,6
20130401|2013-01-14 11:30,14,3.642,3.642,3.642,3.642,1
20130401|2013-01-15 04:30,15,3.6265,3.6265,3.6265,3.6265,3
20130401|2013-01-15 07:30,15,3.621,3.621,3.621,3.621,1
20130401|2013-01-15 08:30,15,3.6215,3.6215,3.6215,3.6215,1
20130401|2013-01-15 09:00,15,3.6325,3.6325,3.6325,3.6325,12
20130401|2013-01-15 09:30,15,3.6315,3.6315,3.6315,3.6315,1
20130401|2013-01-15 10:00,15,3.637,3.637,3.637,3.637,1
20130401|2013-01-15 10:30,15,3.638,3.638,3.638,3.638,1
20130401|2013-01-15 11:00,15,3.647,3.647,3.647,3.647,2
20130401|2013-01-15 15:30,15,3.6415,3.6415,3.6415,3.6415,1
20130401|2013-01-15 19:30,16,3.6435,3.6445,3.6435,3.6435,4
20130401|2013-01-15 20:30,16,3.651,3.651,3.651,3.651,2
20130401|2013-01-15 21:30,16,3.647,3.647,3.647,3.647,2
20130401|2013-01-16 07:00,16,3.615,3.615,3.615,3.615,5
20130401|2013-01-16 09:00,16,3.6145,3.618,3.6145,3.617,11
20130401|2013-01-16 10:00,16,3.6275,3.6275,3.6275,3.6275,1
20130401|2013-01-16 11:30,16,3.618,3.618,3.618,3.618,1
20130401|2013-01-16 12:00,16,3.6125,3.6135,3.6125,3.6125,70
20130401|2013-01-16 13:00,16,3.621,3.621,3.621,3.621,2
20130401|2013-01-16 15:30,16,3.625,3.625,3.625,3.625,2
20130401|2013-01-16 21:00,17,3.624,3.624,3.6185,3.6185,12
20130401|2013-01-17 01:00,17,3.6235,3.6235,3.6235,3.6235,1
20130401|2013-01-17 07:30,17,3.6425,3.644,3.6425,3.6425,15
20130401|2013-01-17 08:00,17,3.658,3.658,3.6575,3.6575,10
20130401|2013-01-17 09:00,17,3.6545,3.6615,3.6545,3.661,17
20130401|2013-01-17 10:00,17,3.663,3.663,3.663,3.663,1
20130401|2013-01-17 10:30,17,3.666,3.666,3.665,3.665,3
20130401|2013-01-17 12:00,17,3.6705,3.6705,3.6705,3.6705,1
20130401|2013-01-17 14:00,17,3.6675,3.6675,3.6675,3.6675,1
20130401|2013-01-18 04:00,18,3.6795,3.683,3.6795,3.683,5
20130401|2013-01-18 04:30,18,3.6835,3.6835,3.6835,3.6835,1
20130401|2013-01-18 06:00,18,3.68,3.68,3.68,3.68,2
20130401|2013-01-18 06:30,18,3.679,3.679,3.678,3.678,2
20130401|2013-01-18 07:00,18,3.677,3.677,3.6755,3.6755,2
20130401|2013-01-18 09:00,18,3.694,3.694,3.694,3.694,4
20130401|2013-01-18 11:30,18,3.6865,3.6865,3.6865,3.6865,1
20130401|2013-01-18 12:30,18,3.686,3.686,3.686,3.686,1
20130401|2013-01-18 13:30,18,3.685,3.685,3.685,3.685,6
20130401|2013-01-20 23:00,22,3.676,3.676,3.676,3.676,1
20130401|2013-01-20 23:30,22,3.676,3.676,3.676,3.676,1
20130401|2013-01-21 00:30,22,3.6755,3.6755,3.6755,3.6755,1
20130401|2013-01-21 01:00,22,3.6765,3.6775,3.6765,3.6775,10
20130401|2013-01-21 01:30,22,3.674,3.674,3.674,3.674,1
20130401|2013-01-21 02:30,22,3.672,3.672,3.672,3.672,1
20130401|2013-01-21 04:00,22,3.6725,3.6725,3.6725,3.6725,2
20130401|2013-01-21 06:00,22,3.6745,3.6745,3.6745,3.6745,2
20130401|2013-01-21 06:30,22,3.6745,3.6745,3.6745,3.6745,1
20130401|2013-01-21 08:00,22,3.675,3.676,3.675,3.676,2
20130401|2013-01-21 17:00,22,3.674,3.674,3.674,3.674,1
20130401|2013-01-21 23:30,22,3.7,3.7015,3.7,3.7015,10
20130401|2013-01-22 02:30,22,3.6975,3.6975,3.697,3.697,3
20130401|2013-01-22 05:30,22,3.6945,3.6945,3.6945,3.6945,1
20130401|2013-01-22 06:00,22,3.6905,3.6905,3.6905,3.6905,1
20130401|2013-01-22 06:30,22,3.6935,3.696,3.6915,3.6915,22
20130401|2013-01-22 07:00,22,3.691,3.6985,3.691,3.6985,9
20130401|2013-01-22 08:30,22,3.6955,3.6965,3.6955,3.6965,5
20130401|2013-01-22 09:00,22,3.6965,3.6965,3.6925,3.6925,2
20130401|2013-01-22 10:30,22,3.7025,3.7025,3.7025,3.7025,1
20130401|2013-01-22 12:00,22,3.7085,3.7085,3.7085,3.7085,1
20130401|2013-01-22 16:00,22,3.7105,3.7105,3.7105,3.7105,1
20130401|2013-01-22 17:00,23,3.713,3.713,3.713,3.713,1
20130401|2013-01-22 19:30,23,3.7025,3.7025,3.6985,3.6985,12
20130401|2013-01-22 20:00,23,3.6975,3.6975,3.6975,3.6975,2
20130401|2013-01-22 23:00,23,3.7015,3.7015,3.7015,3.7015,4
20130401|2013-01-23 01:00,23,3.7025,3.7025,3.7025,3.7025,10
20130401|2013-01-23 01:30,23,3.704,3.704,3.704,3.704,2
20130401|2013-01-23 02:00,23,3.706,3.706,3.706,3.706,5
20130401|2013-01-23 06:30,23,3.716,3.716,3.716,3.716,2
20130401|2013-01-23 07:30,23,3.7165,3.7165,3.716,3.716,15
20130401|2013-01-23 09:00,23,3.7075,3.7075,3.7075,3.7075,1
20130401|2013-01-23 09:30,23,3.698,3.703,3.698,3.703,11
20130401|2013-01-23 10:30,23,3.701,3.701,3.692,3.692,3
20130401|2013-01-23 11:00,23,3.691,3.691,3.6845,3.6845,32
20130401|2013-01-23 12:00,23,3.6955,3.6955,3.6955,3.6955,10
20130401|2013-01-23 15:30,23,3.686,3.686,3.686,3.686,6
20130401|2013-01-23 16:00,23,3.686,3.686,3.686,3.686,4
20130401|2013-01-23 17:00,24,3.684,3.684,3.68,3.683,6
20130401|2013-01-23 17:30,24,3.684,3.684,3.684,3.684,4
20130401|2013-01-23 18:00,24,3.685,3.685,3.685,3.685,1
20130401|2013-01-23 23:30,24,3.683,3.685,3.683,3.685,25
20130401|2013-01-24 02:00,24,3.677,3.68,3.677,3.68,2
20130401|2013-01-24 06:30,24,3.6805,3.6805,3.675,3.675,4
20130401|2013-01-24 07:00,24,3.675,3.677,3.675,3.677,44
20130401|2013-01-24 07:30,24,3.68,3.68,3.68,3.68,10
20130401|2013-01-24 09:30,24,3.694,3.6945,3.694,3.6945,3
20130401|2013-01-24 10:00,24,3.7,3.7,3.7,3.7,3
20130401|2013-01-24 10:30,24,3.702,3.702,3.702,3.702,10
20130401|2013-01-24 11:30,24,3.686,3.6875,3.686,3.6875,4
20130401|2013-01-24 12:00,24,3.684,3.684,3.684,3.684,22
20130401|2013-01-24 13:00,24,3.68,3.6835,3.6795,3.683,20
20130401|2013-01-24 14:30,24,3.686,3.686,3.686,3.686,1
20130401|2013-01-24 19:30,25,3.695,3.695,3.695,3.695,1
20130401|2013-01-25 01:00,25,3.7045,3.705,3.7045,3.705,8
20130401|2013-01-25 03:00,25,3.706,3.7065,3.706,3.7065,4
20130401|2013-01-25 04:00,25,3.7015,3.7015,3.7015,3.7015,4
20130401|2013-01-25 06:30,25,3.69,3.69,3.688,3.6885,5
20130401|2013-01-25 07:00,25,3.6905,3.691,3.685,3.685,5
20130401|2013-01-25 08:00,25,3.681,3.681,3.673,3.675,4
20130401|2013-01-25 08:30,25,3.6705,3.673,3.6705,3.673,3
20130401|2013-01-25 09:00,25,3.663,3.663,3.6595,3.6595,3
20130401|2013-01-25 09:30,25,3.657,3.657,3.657,3.657,1
20130401|2013-01-25 10:30,25,3.6595,3.6595,3.6595,3.6595,3
20130401|2013-01-25 12:00,25,3.6605,3.6605,3.66,3.66,10
20130401|2013-01-25 12:30,25,3.6635,3.6635,3.6635,3.6635,2
20130401|2013-01-27 23:30,28,3.671,3.672,3.671,3.672,20
20130401|2013-01-28 02:00,28,3.66,3.66,3.66,3.66,1
20130401|2013-01-28 07:00,28,3.678,3.678,3.678,3.678,2
20130401|2013-01-28 08:30,28,3.67,3.67,3.6695,3.6695,5
20130401|2013-01-28 09:00,28,3.663,3.663,3.663,3.663,1
20130401|2013-01-28 09:30,28,3.661,3.661,3.661,3.661,2
20130401|2013-01-28 10:00,28,3.6695,3.6695,3.6655,3.666,4
20130401|2013-01-28 11:30,28,3.67,3.67,3.67,3.67,1
20130401|2013-01-28 13:00,28,3.666,3.666,3.666,3.666,2
20130401|2013-01-28 13:30,28,3.67,3.67,3.67,3.67,10
20130401|2013-01-28 17:00,29,3.667,3.669,3.667,3.669,7
20130401|2013-01-29 04:00,29,3.672,3.672,3.672,3.672,1
20130401|2013-01-29 06:30,29,3.662,3.662,3.662,3.662,1
20130401|2013-01-29 08:00,29,3.671,3.671,3.671,3.671,1
20130401|2013-01-29 09:00,29,3.675,3.675,3.675,3.675,2
20130401|2013-01-29 09:30,29,3.682,3.682,3.682,3.682,1
20130401|2013-01-29 10:30,29,3.694,3.694,3.694,3.694,1
20130401|2013-01-29 11:00,29,3.6905,3.6905,3.6905,3.6905,1
20130401|2013-01-29 11:30,29,3.699,3.699,3.699,3.699,1
20130401|2013-01-29 14:00,29,3.6995,3.6995,3.6995,3.6995,2
20130401|2013-01-29 22:30,30,3.7095,3.7095,3.708,3.708,35
20130401|2013-01-30 03:00,30,3.726,3.7275,3.726,3.7275,27
20130401|2013-01-30 04:00,30,3.7425,3.743,3.7375,3.7375,55
20130401|2013-01-30 05:00,30,3.7415,3.7415,3.7415,3.7415,10
20130401|2013-01-30 05:30,30,3.742,3.742,3.742,3.742,10
20130401|2013-01-30 06:30,30,3.7465,3.7475,3.7445,3.747,45
20130401|2013-01-30 07:00,30,3.745,3.7515,3.7445,3.7515,22
20130401|2013-01-30 08:00,30,3.744,3.744,3.744,3.744,25
20130401|2013-01-30 08:30,30,3.75,3.75,3.7495,3.7495,2
20130401|2013-01-30 09:00,30,3.743,3.7435,3.743,3.7435,3
20130401|2013-01-30 09:30,30,3.75,3.7535,3.75,3.7535,4
20130401|2013-01-30 11:30,30,3.7575,3.758,3.7575,3.758,2
20130401|2013-01-30 12:00,30,3.757,3.757,3.757,3.757,1
20130401|2013-01-30 13:30,30,3.762,3.762,3.762,3.762,1
20130401|2013-01-30 14:00,30,3.7575,3.7575,3.7575,3.7575,1
20130401|2013-01-31 01:30,31,3.7555,3.7555,3.7555,3.7555,1
20130401|2013-01-31 02:00,31,3.7755,3.7755,3.773,3.773,2
20130401|2013-01-31 04:00,31,3.772,3.772,3.772,3.772,1
20130401|2013-01-31 05:30,31,3.7575,3.76,3.7565,3.76,5
20130401|2013-01-31 06:30,31,3.755,3.755,3.755,3.755,22
20130401|2013-01-31 07:00,31,3.752,3.754,3.752,3.754,22
20130401|2013-01-31 07:30,31,3.7515,3.76,3.7515,3.757,23
20130401|2013-01-31 08:00,31,3.7595,3.7595,3.755,3.755,2
20130401|2013-01-31 08:30,31,3.751,3.751,3.751,3.751,1
20130401|2013-01-31 09:00,31,3.757,3.757,3.7555,3.7555,12
20130401|2013-01-31 09:30,31,3.7535,3.7535,3.745,3.745,13
20130401|2013-01-31 10:00,31,3.744,3.744,3.7345,3.739,13
20130401|2013-01-31 10:30,31,3.7395,3.7395,3.735,3.735,2
20130401|2013-01-31 12:00,31,3.7355,3.7355,3.7355,3.7355,1
20130401|2013-01-31 13:00,31,3.7405,3.7405,3.7405,3.7405,26
20130401|2013-01-31 21:00,1,3.735,3.735,3.735,3.735,1
20130401|2013-01-31 23:00,1,3.7345,3.736,3.7345,3.736,30
20130401|2013-02-01 07:30,1,3.7445,3.747,3.7445,3.746,36
20130401|2013-02-01 08:30,1,3.74,3.74,3.739,3.739,10
20130401|2013-02-01 09:00,1,3.7475,3.7485,3.7475,3.7485,12
20130401|2013-02-01 09:30,1,3.7715,3.7715,3.7715,3.7715,1
20130401|2013-02-01 10:00,1,3.7715,3.7715,3.7695,3.7695,34
20130401|2013-02-01 11:00,1,3.786,3.7895,3.786,3.7895,3
20130401|2013-02-01 12:00,1,3.7895,3.7895,3.7895,3.7895,2
20130401|2013-02-01 13:00,1,3.7895,3.7895,3.7895,3.7895,4
20130401|2013-02-01 14:30,1,3.7875,3.7875,3.7875,3.7875,2
20130401|2013-02-03 23:30,4,3.7925,3.7925,3.7925,3.7925,3
20130401|2013-02-04 06:00,4,3.7735,3.7735,3.7735,3.7735,2
20130401|2013-02-04 07:00,4,3.778,3.778,3.776,3.776,3
20130401|2013-02-04 07:30,4,3.7805,3.781,3.7795,3.7805,6
20130401|2013-02-04 09:00,4,3.786,3.786,3.786,3.786,1
20130401|2013-02-04 09:30,4,3.7855,3.7895,3.7855,3.7895,4
20130401|2013-02-04 10:00,4,3.789,3.789,3.789,3.789,1
20130401|2013-02-04 10:30,4,3.7895,3.7895,3.785,3.785,3
20130401|2013-02-04 11:00,4,3.7805,3.7805,3.7805,3.7805,1
20130401|2013-02-04 12:00,4,3.779,3.779,3.779,3.779,1
20130401|2013-02-04 13:00,4,3.778,3.778,3.778,3.778,2
20130401|2013-02-04 19:00,5,3.7765,3.7765,3.7765,3.7765,2
20130401|2013-02-04 22:30,5,3.7755,3.776,3.7755,3.7755,4
20130401|2013-02-05 00:00,5,3.7745,3.7745,3.7745,3.7745,1
20130401|2013-02-05 05:00,5,3.776,3.776,3.776,3.776,15
20130401|2013-02-05 06:00,5,3.788,3.788,3.788,3.788,2
20130401|2013-02-05 08:00,5,3.779,3.7805,3.779,3.7805,17
20130401|2013-02-05 10:30,5,3.7775,3.7775,3.774,3.774,8
20130401|2013-02-05 11:00,5,3.775,3.775,3.775,3.775,2
20130401|2013-02-05 11:30,5,3.777,3.777,3.777,3.777,2
20130401|2013-02-06 00:30,6,3.775,3.775,3.775,3.775,2
20130401|2013-02-06 04:00,6,3.759,3.759,3.7575,3.759,11
20130401|2013-02-06 04:30,6,3.7475,3.7475,3.7475,3.7475,3
20130401|2013-02-06 08:00,6,3.7465,3.7475,3.7465,3.7475,3
20130401|2013-02-06 09:00,6,3.752,3.752,3.752,3.752,5
20130401|2013-02-06 09:30,6,3.7505,3.7505,3.7505,3.7505,1
20130401|2013-02-06 10:30,6,3.749,3.749,3.749,3.749,2
20130401|2013-02-06 14:00,6,3.756,3.756,3.756,3.756,1
20130401|2013-02-07 08:00,7,3.752,3.752,3.752,3.752,1
20130401|2013-02-07 09:00,7,3.7415,3.7415,3.741,3.741,3
20130401|2013-02-07 09:30,7,3.736,3.736,3.736,3.736,4
20130401|2013-02-07 10:30,7,3.7385,3.7385,3.7385,3.7385,2
20130401|2013-02-07 11:30,7,3.7365,3.737,3.735,3.737,39
20130401|2013-02-07 12:00,7,3.735,3.735,3.735,3.735,1
20130401|2013-02-07 13:00,7,3.7375,3.7375,3.7375,3.7375,1
20130401|2013-02-07 15:00,7,3.7405,3.7405,3.7405,3.7405,1
20130401|2013-02-08 07:30,8,3.755,3.755,3.755,3.755,2
20130401|2013-02-08 09:00,8,3.766,3.7765,3.766,3.7765,5
20130401|2013-02-08 10:00,8,3.7735,3.7735,3.7725,3.7725,14
20130401|2013-02-08 10:30,8,3.7735,3.7745,3.773,3.773,3
20130401|2013-02-08 14:30,8,3.766,3.766,3.766,3.766,1
20130401|2013-02-11 07:00,11,3.759,3.7595,3.759,3.7595,3
20130401|2013-02-11 07:30,11,3.729,3.733,3.729,3.733,24
20130401|2013-02-11 08:00,11,3.7315,3.7315,3.7315,3.7315,1
20130401|2013-02-11 08:30,11,3.725,3.725,3.725,3.725,1
20130401|2013-02-11 09:00,11,3.73,3.73,3.73,3.73,1
20130401|2013-02-11 09:30,11,3.73,3.731,3.7295,3.731,7
20130401|2013-02-11 10:00,11,3.734,3.734,3.734,3.734,2
20130401|2013-02-11 10:30,11,3.734,3.734,3.7315,3.7315,5
20130401|2013-02-11 11:00,11,3.73,3.73,3.73,3.73,1
20130401|2013-02-11 12:00,11,3.7345,3.7345,3.7335,3.7335,2
20130401|2013-02-11 13:00,11,3.734,3.7345,3.734,3.7345,2
20130401|2013-02-11 21:00,12,3.7285,3.7285,3.7265,3.7265,4
20130401|2013-02-12 01:30,12,3.727,3.727,3.727,3.727,1
20130401|2013-02-12 02:00,12,3.723,3.723,3.723,3.723,1
20130401|2013-02-12 03:00,12,3.7265,3.7265,3.7265,3.7265,1
20130401|2013-02-12 06:00,12,3.7415,3.7415,3.7415,3.7415,1
20130401|2013-02-12 07:00,12,3.7495,3.7495,3.748,3.749,20
20130401|2013-02-12 07:30,12,3.745,3.745,3.745,3.745,1
20130401|2013-02-12 09:00,12,3.749,3.749,3.749,3.749,2
20130401|2013-02-12 10:30,12,3.748,3.7495,3.748,3.7495,2
20130401|2013-02-12 12:30,12,3.753,3.753,3.7525,3.7525,4
20130401|2013-02-13 00:00,13,3.756,3.756,3.755,3.755,25
20130401|2013-02-13 02:00,13,3.763,3.7635,3.763,3.7635,2
20130401|2013-02-13 02:30,13,3.762,3.764,3.7605,3.763,5
20130401|2013-02-13 03:00,13,3.7635,3.7635,3.7615,3.7615,12
20130401|2013-02-13 03:30,13,3.7605,3.7605,3.7595,3.7595,4
20130401|2013-02-13 04:00,13,3.7615,3.7615,3.7615,3.7615,4
20130401|2013-02-13 05:30,13,3.7645,3.7645,3.7645,3.7645,2
20130401|2013-02-13 06:30,13,3.763,3.763,3.7625,3.7625,2
20130401|2013-02-13 07:30,13,3.763,3.764,3.763,3.764,3
20130401|2013-02-13 08:00,13,3.7635,3.7635,3.7615,3.7625,5
20130401|2013-02-13 08:30,13,3.7645,3.7645,3.7635,3.7635,4
20130401|2013-02-13 09:00,13,3.7635,3.7635,3.7595,3.7595,3
20130401|2013-02-13 09:30,13,3.751,3.751,3.751,3.751,3
20130401|2013-02-13 10:30,13,3.7415,3.7415,3.7415,3.7415,5
20130401|2013-02-13 11:00,13,3.7465,3.7465,3.7465,3.7465,1
20130401|2013-02-13 11:30,13,3.751,3.7535,3.751,3.7535,5
20130401|2013-02-13 12:00,13,3.7485,3.749,3.7485,3.749,6
20130401|2013-02-13 12:30,13,3.7495,3.7495,3.7495,3.7495,1
20130401|2013-02-13 13:00,13,3.746,3.746,3.7445,3.7445,2
20130401|2013-02-13 15:00,13,3.7495,3.7495,3.7495,3.7495,3
20130401|2013-02-13 17:30,14,3.7485,3.7485,3.7485,3.7485,1
20130401|2013-02-13 18:00,14,3.7525,3.7525,3.7525,3.7525,1
20130401|2013-02-13 18:30,14,3.7485,3.7485,3.7485,3.7485,1
20130401|2013-02-13 19:00,14,3.7485,3.7485,3.7485,3.7485,3
20130401|2013-02-13 23:30,14,3.7555,3.7575,3.7555,3.7575,6
20130401|2013-02-14 04:30,14,3.739,3.739,3.739,3.739,1
20130401|2013-02-14 05:30,14,3.7435,3.7435,3.7435,3.7435,1
20130401|2013-02-14 06:00,14,3.742,3.742,3.742,3.742,1
20130401|2013-02-14 06:30,14,3.746,3.746,3.746,3.746,1
20130401|2013-02-14 08:30,14,3.754,3.754,3.753,3.753,4
20130401|2013-02-14 10:00,14,3.7455,3.748,3.7455,3.748,2
20130401|2013-02-14 12:00,14,3.744,3.7445,3.744,3.7445,3
20130401|2013-02-14 14:00,14,3.752,3.752,3.752,3.752,1
20130401|2013-02-14 16:00,14,3.753,3.7535,3.753,3.7535,2
20130401|2013-02-14 23:00,15,3.749,3.749,3.749,3.749,1
20130401|2013-02-15 00:30,15,3.752,3.752,3.752,3.752,1
20130401|2013-02-15 03:00,15,3.7485,3.7485,3.7485,3.7485,1
20130401|2013-02-15 06:30,15,3.751,3.751,3.751,3.751,1
20130401|2013-02-15 07:00,15,3.7495,3.7495,3.7495,3.7495,1
20130401|2013-02-15 07:30,15,3.7535,3.7535,3.7535,3.7535,1
20130401|2013-02-15 08:00,15,3.7485,3.7485,3.733,3.7335,4
20130401|2013-02-15 08:30,15,3.7375,3.7375,3.7375,3.7375,1
20130401|2013-02-15 09:00,15,3.74,3.74,3.74,3.74,1
20130401|2013-02-15 10:00,15,3.7365,3.7385,3.7365,3.7385,3
20130401|2013-02-15 10:30,15,3.74,3.74,3.734,3.734,2
20130401|2013-02-15 11:00,15,3.735,3.735,3.734,3.734,3
20130401|2013-02-15 11:30,15,3.7475,3.7475,3.7475,3.7475,1
20130401|2013-02-15 12:00,15,3.746,3.746,3.746,3.746,2
20130401|2013-02-15 12:30,15,3.7465,3.7465,3.7465,3.7465,3
20130401|2013-02-15 14:30,15,3.7455,3.7455,3.7455,3.7455,1
20130401|2013-02-15 16:00,15,3.7485,3.7485,3.7485,3.7485,1
20130401|2013-02-17 21:00,19,3.713,3.713,3.713,3.713,1
20130401|2013-02-17 23:30,19,3.721,3.722,3.719,3.719,26
20130401|2013-02-18 00:00,19,3.7165,3.7165,3.7165,3.7165,1
20130401|2013-02-18 00:30,19,3.7195,3.7195,3.7195,3.7195,1
20130401|2013-02-18 01:00,19,3.713,3.713,3.713,3.713,1
20130401|2013-02-18 02:00,19,3.7115,3.7115,3.71,3.71,3
20130401|2013-02-18 02:30,19,3.7125,3.7125,3.7125,3.7125,1
20130401|2013-02-18 03:00,19,3.706,3.706,3.706,3.706,1
20130401|2013-02-18 04:00,19,3.7015,3.7035,3.7015,3.7035,46
20130401|2013-02-18 06:30,19,3.701,3.701,3.701,3.701,3
20130401|2013-02-18 07:30,19,3.6985,3.6985,3.6985,3.6985,2
20130401|2013-02-18 08:00,19,3.699,3.699,3.699,3.699,1
20130401|2013-02-18 08:30,19,3.6955,3.6965,3.6955,3.6965,20
20130401|2013-02-18 09:00,19,3.693,3.693,3.693,3.693,5
20130401|2013-02-18 10:00,19,3.695,3.6955,3.695,3.6955,9
20130401|2013-02-18 10:30,19,3.69,3.69,3.6895,3.69,6
20130401|2013-02-18 11:00,19,3.6935,3.6935,3.6935,3.6935,3
20130401|2013-02-18 12:00,19,3.6945,3.6945,3.6945,3.6945,1
20130401|2013-02-18 23:00,19,3.69,3.69,3.69,3.69,1
20130401|2013-02-18 23:30,19,3.695,3.695,3.695,3.695,1
20130401|2013-02-19 00:00,19,3.6855,3.689,3.681,3.689,29
20130401|2013-02-19 02:30,19,3.6805,3.6805,3.6805,3.6805,1
20130401|2013-02-19 05:30,19,3.67,3.67,3.67,3.67,2
20130401|2013-02-19 06:00,19,3.676,3.6775,3.676,3.6775,2
20130401|2013-02-19 07:00,19,3.6885,3.69,3.681,3.681,26
20130401|2013-02-19 08:00,19,3.678,3.68,3.677,3.68,20
20130401|2013-02-19 08:30,19,3.6915,3.6915,3.6915,3.6915,2
20130401|2013-02-19 09:00,19,3.6815,3.6815,3.665,3.665,22
20130401|2013-02-19 09:30,19,3.665,3.6725,3.665,3.67,12
20130401|2013-02-19 10:00,19,3.668,3.668,3.668,3.668,2
20130401|2013-02-19 10:30,19,3.662,3.662,3.66,3.662,25
20130401|2013-02-19 11:30,19,3.6565,3.6565,3.6565,3.6565,1
20130401|2013-02-19 12:00,19,3.6575,3.6585,3.657,3.6585,7
20130401|2013-02-19 12:30,19,3.665,3.665,3.6595,3.6595,4
20130401|2013-02-19 13:30,19,3.6635,3.6635,3.6635,3.6635,4
20130401|2013-02-19 15:00,19,3.664,3.664,3.664,3.664,4
20130401|2013-02-19 15:30,19,3.663,3.663,3.663,3.663,1
20130401|2013-02-19 17:30,20,3.6635,3.6635,3.6635,3.6635,2
20130401|2013-02-19 18:00,20,3.664,3.664,3.664,3.664,2
20130401|2013-02-19 21:30,20,3.6735,3.6735,3.673,3.6735,11
20130401|2013-02-19 22:00,20,3.6735,3.6735,3.6735,3.6735,1
20130401|2013-02-19 22:30,20,3.6745,3.6745,3.6745,3.6745,1
20130401|2013-02-19 23:00,20,3.672,3.672,3.6695,3.6695,4
20130401|2013-02-20 01:30,20,3.663,3.663,3.663,3.663,1
20130401|2013-02-20 02:30,20,3.6675,3.6675,3.6675,3.6675,2
20130401|2013-02-20 04:00,20,3.657,3.657,3.657,3.657,1
20130401|2013-02-20 05:00,20,3.65,3.65,3.65,3.65,3
20130401|2013-02-20 07:00,20,3.6485,3.6485,3.648,3.6485,5
20130401|2013-02-20 07:30,20,3.643,3.643,3.643,3.643,1
20130401|2013-02-20 08:00,20,3.644,3.648,3.644,3.6475,6
20130401|2013-02-20 08:30,20,3.647,3.647,3.6455,3.6455,3
20130401|2013-02-20 09:00,20,3.6315,3.6325,3.6225,3.6225,35
20130401|2013-02-20 09:30,20,3.6235,3.627,3.617,3.6195,8
20130401|2013-02-20 10:00,20,3.6255,3.6265,3.6245,3.625,4
20130401|2013-02-20 10:30,20,3.615,3.6175,3.615,3.6175,5
20130401|2013-02-20 11:30,20,3.615,3.618,3.615,3.6175,45
20130401|2013-02-20 12:30,20,3.6145,3.6145,3.6145,3.6145,4
20130401|2013-02-20 13:00,20,3.612,3.615,3.6085,3.615,8
20130401|2013-02-20 13:30,20,3.61,3.61,3.606,3.609,8
20130401|2013-02-20 14:30,20,3.605,3.6075,3.605,3.6075,6
20130401|2013-02-20 15:30,20,3.6075,3.6085,3.6075,3.608,30
20130401|2013-02-20 17:00,21,3.616,3.616,3.616,3.616,1
20130401|2013-02-20 19:00,21,3.6,3.601,3.6,3.601,4
20130401|2013-02-20 19:30,21,3.595,3.6015,3.595,3.601,8
20130401|2013-02-20 20:00,21,3.601,3.6015,3.601,3.6015,2
20130401|2013-02-20 20:30,21,3.6025,3.6025,3.599,3.6,3
20130401|2013-02-20 21:30,21,3.5935,3.5935,3.5885,3.5885,7
20130401|2013-02-20 22:00,21,3.585,3.585,3.585,3.585,1
20130401|2013-02-20 23:00,21,3.5835,3.5845,3.5835,3.5845,20
20130401|2013-02-21 01:30,21,3.587,3.5875,3.587,3.5875,2
20130401|2013-02-21 02:00,21,3.581,3.581,3.581,3.581,2
20130401|2013-02-21 06:00,21,3.573,3.574,3.573,3.574,4
20130401|2013-02-21 07:00,21,3.558,3.558,3.558,3.558,1
20130401|2013-02-21 07:30,21,3.555,3.555,3.555,3.555,3
20130401|2013-02-21 08:00,21,3.556,3.5565,3.5525,3.5565,40
20130401|2013-02-21 08:30,21,3.5535,3.5585,3.5535,3.5585,28
20130401|2013-02-21 09:00,21,3.551,3.553,3.551,3.553,12
20130401|2013-02-21 09:30,21,3.5525,3.564,3.546,3.564,73
20130401|2013-02-21 10:00,21,3.567,3.5685,3.565,3.5685,4
20130401|2013-02-21 10:30,21,3.5765,3.5765,3.567,3.5685,13
20130401|2013-02-21 11:00,21,3.568,3.57,3.5665,3.57,4
20130401|2013-02-21 11:30,21,3.5635,3.5635,3.5635,3.5635,3
20130401|2013-02-21 12:00,21,3.563,3.5635,3.563,3.563,3
20130401|2013-02-21 12:30,21,3.5635,3.5635,3.5635,3.5635,1
20130401|2013-02-21 13:00,21,3.5615,3.563,3.5615,3.563,4
20130401|2013-02-21 13:30,21,3.56,3.56,3.56,3.56,2
20130401|2013-02-21 14:00,21,3.5665,3.5665,3.565,3.565,2
20130401|2013-02-21 19:00,22,3.5825,3.5875,3.5825,3.5875,4
20130401|2013-02-21 20:30,22,3.59,3.59,3.59,3.59,6
20130401|2013-02-21 21:30,22,3.593,3.593,3.593,3.593,1
20130401|2013-02-21 22:30,22,3.5895,3.5895,3.589,3.589,15
20130401|2013-02-22 01:00,22,3.582,3.589,3.581,3.589,4
20130401|2013-02-22 03:30,22,3.5735,3.5735,3.5735,3.5735,1
20130401|2013-02-22 06:00,22,3.567,3.5675,3.567,3.5675,15
20130401|2013-02-22 07:30,22,3.5605,3.5605,3.5585,3.5585,3
20130401|2013-02-22 08:30,22,3.556,3.56,3.556,3.56,5
20130401|2013-02-22 09:00,22,3.548,3.5505,3.547,3.5485,41
20130401|2013-02-22 09:30,22,3.5515,3.5515,3.542,3.542,14
20130401|2013-02-22 10:00,22,3.544,3.544,3.535,3.5415,21
20130401|2013-02-22 10:30,22,3.54,3.5465,3.537,3.537,14
20130401|2013-02-22 11:00,22,3.539,3.5405,3.539,3.5405,7
20130401|2013-02-22 11:30,22,3.54,3.542,3.54,3.542,4
20130401|2013-02-22 12:00,22,3.5435,3.5435,3.5405,3.5405,42
20130401|2013-02-22 12:30,22,3.5405,3.541,3.5405,3.541,43
20130401|2013-02-22 13:00,22,3.543,3.544,3.543,3.544,6
20130401|2013-02-22 13:30,22,3.5435,3.544,3.5435,3.544,3
20130401|2013-02-22 14:00,22,3.547,3.5485,3.547,3.5485,3
20130401|2013-02-22 14:30,22,3.552,3.552,3.552,3.552,4
20130401|2013-02-24 17:00,25,3.5525,3.5525,3.5525,3.5525,3
20130401|2013-02-24 18:00,25,3.5535,3.5535,3.548,3.548,3
20130401|2013-02-24 19:00,25,3.554,3.554,3.554,3.554,2
20130401|2013-02-24 20:30,25,3.556,3.556,3.555,3.555,5
20130401|2013-02-25 00:00,25,3.56,3.5605,3.56,3.5605,8
20130401|2013-02-25 01:30,25,3.552,3.552,3.552,3.552,2
20130401|2013-02-25 04:00,25,3.5545,3.5545,3.5545,3.5545,3
20130401|2013-02-25 04:30,25,3.5655,3.574,3.5655,3.574,6
20130401|2013-02-25 05:00,25,3.5725,3.58,3.5715,3.5715,6
20130401|2013-02-25 05:30,25,3.5715,3.5785,3.571,3.5785,9
20130401|2013-02-25 06:00,25,3.5735,3.5735,3.571,3.571,4
20130401|2013-02-25 06:30,25,3.569,3.569,3.566,3.5665,7
20130401|2013-02-25 07:00,25,3.564,3.564,3.553,3.5585,12
20130401|2013-02-25 07:30,25,3.564,3.565,3.564,3.565,3
20130401|2013-02-25 08:00,25,3.561,3.561,3.561,3.561,1
20130401|2013-02-25 08:30,25,3.5655,3.5665,3.5625,3.5625,7
20130401|2013-02-25 09:00,25,3.562,3.562,3.562,3.562,5
20130401|2013-02-25 09:30,25,3.558,3.558,3.55,3.5515,11
20130401|2013-02-25 10:00,25,3.5465,3.555,3.5455,3.553,27
20130401|2013-02-25 10:30,25,3.549,3.549,3.549,3.549,1
20130401|2013-02-25 11:30,25,3.5535,3.5535,3.5535,3.5535,1
20130401|2013-02-25 12:00,25,3.5515,3.5555,3.5515,3.5545,5
20130401|2013-02-25 12:30,25,3.549,3.55,3.549,3.55,2
20130401|2013-02-25 13:00,25,3.5475,3.55,3.5475,3.55,6
20130401|2013-02-25 13:30,25,3.552,3.552,3.552,3.552,2
20130401|2013-02-25 14:30,25,3.5505,3.5505,3.549,3.549,5
20130401|2013-02-25 15:00,25,3.5435,3.5435,3.538,3.539,14
20130401|2013-02-25 15:30,25,3.5315,3.532,3.53,3.532,15
20130401|2013-02-25 16:00,25,3.5295,3.5295,3.5295,3.5295,1
20130401|2013-02-25 17:00,26,3.5295,3.5295,3.528,3.528,3
20130401|2013-02-25 19:00,26,3.54,3.54,3.54,3.54,2
20130401|2013-02-25 19:30,26,3.553,3.553,3.553,3.553,6
20130401|2013-02-25 20:00,26,3.5565,3.5575,3.5565,3.5575,2
20130401|2013-02-25 23:30,26,3.5575,3.5575,3.5575,3.5575,1
20130401|2013-02-26 00:30,26,3.548,3.548,3.548,3.548,1
20130401|2013-02-26 01:00,26,3.538,3.5395,3.535,3.535,27
20130401|2013-02-26 01:30,26,3.535,3.5395,3.535,3.538,38
20130401|2013-02-26 02:00,26,3.539,3.539,3.539,3.539,1
20130401|2013-02-26 04:00,26,3.5405,3.5405,3.5405,3.5405,1
20130401|2013-02-26 05:30,26,3.53,3.53,3.5275,3.5275,10
20130401|2013-02-26 06:00,26,3.5285,3.5285,3.5285,3.5285,1
20130401|2013-02-26 06:30,26,3.535,3.535,3.533,3.533,2
20130401|2013-02-26 07:00,26,3.5375,3.542,3.5375,3.542,2
20130401|2013-02-26 07:30,26,3.543,3.5535,3.543,3.5495,7
20130401|2013-02-26 08:00,26,3.5565,3.5565,3.551,3.5545,42
20130401|2013-02-26 08:30,26,3.558,3.558,3.547,3.547,26
20130401|2013-02-26 09:00,26,3.5645,3.566,3.5535,3.5535,20
20130401|2013-02-26 09:30,26,3.562,3.5675,3.562,3.5675,5
20130401|2013-02-26 10:00,26,3.569,3.569,3.5595,3.5595,20
20130401|2013-02-26 10:30,26,3.565,3.565,3.559,3.559,6
20130401|2013-02-26 11:00,26,3.5605,3.5645,3.5605,3.5645,6
20130401|2013-02-26 11:30,26,3.57,3.575,3.57,3.575,6
20130401|2013-02-26 12:00,26,3.576,3.579,3.571,3.5765,11
20130401|2013-02-26 13:00,26,3.5765,3.578,3.5755,3.5755,22
20130401|2013-02-26 13:30,26,3.578,3.579,3.578,3.579,3
20130401|2013-02-26 14:30,26,3.58,3.58,3.58,3.58,1
20130401|2013-02-26 15:00,26,3.579,3.579,3.577,3.579,5
20130401|2013-02-26 17:00,27,3.5805,3.5805,3.5805,3.5805,3
20130401|2013-02-26 17:30,27,3.5765,3.5765,3.5765,3.5765,1
20130401|2013-02-26 18:00,27,3.5765,3.5765,3.5765,3.5765,1
20130401|2013-02-26 19:00,27,3.5815,3.5815,3.5815,3.5815,1
20130401|2013-02-26 19:30,27,3.583,3.583,3.583,3.583,1
20130401|2013-02-26 20:30,27,3.574,3.5765,3.574,3.5765,12
20130401|2013-02-26 21:30,27,3.576,3.576,3.576,3.576,1
20130401|2013-02-27 00:30,27,3.579,3.58,3.575,3.575,52
20130401|2013-02-27 01:00,27,3.575,3.575,3.575,3.575,23
20130401|2013-02-27 01:30,27,3.5725,3.5725,3.5725,3.5725,1
20130401|2013-02-27 02:00,27,3.5745,3.5745,3.567,3.568,7
20130401|2013-02-27 02:30,27,3.568,3.568,3.568,3.568,1
20130401|2013-02-27 04:30,27,3.562,3.562,3.562,3.562,10
20130401|2013-02-27 07:00,27,3.5655,3.5655,3.5655,3.5655,1
20130401|2013-02-27 08:00,27,3.565,3.565,3.565,3.565,3
20130401|2013-02-27 09:00,27,3.5665,3.5665,3.565,3.565,4
20130401|2013-02-27 09:30,27,3.568,3.568,3.5625,3.5625,4
20130401|2013-02-27 10:00,27,3.5625,3.5625,3.5615,3.5615,10
20130401|2013-02-27 10:30,27,3.56,3.56,3.556,3.56,19
20130401|2013-02-27 11:00,27,3.564,3.564,3.561,3.562,6
20130401|2013-02-27 11:30,27,3.5605,3.5605,3.557,3.5575,9
20130401|2013-02-27 12:00,27,3.5575,3.5615,3.557,3.5615,47
20130401|2013-02-27 13:00,27,3.5625,3.5645,3.5615,3.5645,24
20130401|2013-02-27 13:30,27,3.564,3.565,3.564,3.565,3
20130401|2013-02-27 14:00,27,3.565,3.565,3.565,3.565,1
20130401|2013-02-27 14:30,27,3.566,3.566,3.5655,3.566,3
20130401|2013-02-27 15:00,27,3.567,3.567,3.563,3.563,2
20130401|2013-02-27 16:00,27,3.568,3.568,3.568,3.568,1
20130401|2013-02-27 18:30,28,3.5705,3.5705,3.5705,3.5705,2
20130401|2013-02-27 19:30,28,3.5845,3.5855,3.5845,3.5855,3
20130401|2013-02-27 20:00,28,3.585,3.5865,3.585,3.5855,7
20130401|2013-02-27 20:30,28,3.5845,3.5845,3.5845,3.5845,1
20130401|2013-02-27 21:00,28,3.58,3.58,3.574,3.5755,5
20130401|2013-02-27 21:30,28,3.58,3.58,3.58,3.58,10
20130401|2013-02-27 22:30,28,3.5765,3.577,3.576,3.577,10
20130401|2013-02-27 23:30,28,3.584,3.5905,3.5835,3.59,13
20130401|2013-02-28 00:00,28,3.588,3.5905,3.588,3.5905,3
20130401|2013-02-28 00:30,28,3.5855,3.5855,3.5845,3.5845,9
20130401|2013-02-28 01:00,28,3.5855,3.588,3.5855,3.588,2
20130401|2013-02-28 01:30,28,3.5845,3.586,3.5825,3.5825,18
20130401|2013-02-28 02:00,28,3.5785,3.5785,3.575,3.575,2
20130401|2013-02-28 02:30,28,3.5765,3.577,3.5765,3.577,4
20130401|2013-02-28 03:00,28,3.57,3.57,3.57,3.57,2
20130401|2013-02-28 03:30,28,3.5625,3.563,3.5625,3.563,10
20130401|2013-02-28 04:00,28,3.5655,3.5655,3.5645,3.5645,3
20130401|2013-02-28 04:30,28,3.56,3.56,3.56,3.56,1
20130401|2013-02-28 05:30,28,3.558,3.5585,3.558,3.5585,2
20130401|2013-02-28 07:00,28,3.5635,3.5635,3.5635,3.5635,1
20130401|2013-02-28 07:30,28,3.5505,3.5505,3.5345,3.54,12
20130401|2013-02-28 08:00,28,3.544,3.5565,3.544,3.555,59
20130401|2013-02-28 08:30,28,3.5545,3.5595,3.554,3.554,54
20130401|2013-02-28 09:00,28,3.55,3.55,3.5435,3.5445,20
20130401|2013-02-28 09:30,28,3.545,3.5465,3.5385,3.5385,6
20130401|2013-02-28 10:00,28,3.539,3.5415,3.539,3.5415,3
20130401|2013-02-28 10:30,28,3.5415,3.5415,3.5395,3.541,28
20130401|2013-02-28 11:30,28,3.538,3.5385,3.5375,3.5375,7
20130401|2013-02-28 12:00,28,3.538,3.538,3.5375,3.5375,4
20130401|2013-02-28 12:30,28,3.538,3.538,3.537,3.537,4
20130401|2013-02-28 13:00,28,3.537,3.5375,3.536,3.536,29
20130401|2013-02-28 13:30,28,3.536,3.5375,3.536,3.5375,19
20130401|2013-02-28 14:30,28,3.5375,3.5375,3.5375,3.5375,1
20130401|2013-02-28 16:00,28,3.5435,3.5435,3.5435,3.5435,2
20130401|2013-02-28 17:00,1,3.5435,3.545,3.5435,3.545,3
20130401|2013-02-28 19:00,1,3.543,3.543,3.5405,3.5405,3
20130401|2013-02-28 19:30,1,3.542,3.542,3.542,3.542,1
20130401|2013-02-28 20:00,1,3.535,3.535,3.535,3.535,2
20130401|2013-02-28 20:30,1,3.535,3.535,3.535,3.535,3
20130401|2013-02-28 21:00,1,3.5255,3.526,3.515,3.52,21
20130401|2013-02-28 21:30,1,3.5165,3.5165,3.5165,3.5165,15
20130401|2013-02-28 22:00,1,3.518,3.518,3.5155,3.5155,2
20130401|2013-03-01 01:00,1,3.52,3.52,3.52,3.52,1
20130401|2013-03-01 01:30,1,3.512,3.512,3.508,3.508,2
20130401|2013-03-01 02:00,1,3.5055,3.5055,3.4955,3.4995,30
20130401|2013-03-01 02:30,1,3.501,3.5025,3.501,3.5025,6
20130401|2013-03-01 03:00,1,3.4965,3.4965,3.48,3.481,20
20130401|2013-03-01 03:30,1,3.4805,3.4805,3.4805,3.4805,2
20130401|2013-03-01 04:00,1,3.479,3.4795,3.479,3.4795,9
20130401|2013-03-01 04:30,1,3.4805,3.4805,3.48,3.48,3
20130401|2013-03-01 05:00,1,3.4775,3.4775,3.4775,3.4775,1
20130401|2013-03-01 06:00,1,3.4705,3.4705,3.4675,3.4675,5
20130401|2013-03-01 06:30,1,3.467,3.4745,3.467,3.4745,4
20130401|2013-03-01 07:00,1,3.4815,3.4815,3.4815,3.4815,1
20130401|2013-03-01 07:30,1,3.4795,3.49,3.4795,3.4895,21
20130401|2013-03-01 08:00,1,3.49,3.49,3.481,3.481,14
20130401|2013-03-01 08:30,1,3.4785,3.485,3.4785,3.485,12
20130401|2013-03-01 09:00,1,3.4875,3.4935,3.4835,3.4935,44
20130401|2013-03-01 09:30,1,3.4955,3.499,3.4915,3.4915,42
20130401|2013-03-01 10:00,1,3.496,3.499,3.4875,3.4875,26
20130401|2013-03-01 10:30,1,3.485,3.485,3.482,3.485,8
20130401|2013-03-01 11:00,1,3.4905,3.495,3.49,3.495,7
20130401|2013-03-01 11:30,1,3.4905,3.4935,3.49,3.491,48
20130401|2013-03-01 12:00,1,3.4915,3.4925,3.49,3.4925,5
20130401|2013-03-01 12:30,1,3.491,3.491,3.491,3.491,1
20130401|2013-03-01 13:00,1,3.5,3.5,3.5,3.5,2
20130401|2013-03-01 13:30,1,3.499,3.4995,3.4975,3.4975,4
20130401|2013-03-01 14:00,1,3.499,3.5,3.499,3.5,2
20130401|2013-03-01 14:30,1,3.5035,3.5035,3.5025,3.5025,3
20130401|2013-03-01 15:00,1,3.502,3.502,3.502,3.502,1
20130401|2013-03-01 15:30,1,3.502,3.502,3.5015,3.5015,2
20130401|2013-03-03 17:00,4,3.4955,3.4965,3.4955,3.4965,3
20130401|2013-03-03 18:30,4,3.5025,3.5025,3.5025,3.5025,1
20130401|2013-03-03 19:00,4,3.5115,3.5115,3.5115,3.5115,1
20130401|2013-03-03 20:00,4,3.5045,3.5045,3.5045,3.5045,2
20130401|2013-03-03 20:30,4,3.501,3.501,3.498,3.498,21
20130401|2013-03-03 21:00,4,3.4905,3.4905,3.482,3.483,10
20130401|2013-03-03 22:30,4,3.473,3.473,3.473,3.473,2
20130401|2013-03-03 23:00,4,3.4735,3.4735,3.4735,3.4735,2
20130401|2013-03-03 23:30,4,3.48,3.4805,3.48,3.48,4
20130401|2013-03-04 01:00,4,3.49,3.49,3.49,3.49,1
20130401|2013-03-04 05:00,4,3.4925,3.4935,3.4925,3.4935,10
20130401|2013-03-04 05:30,4,3.487,3.4875,3.487,3.4875,4
20130401|2013-03-04 06:00,4,3.488,3.488,3.488,3.488,1
20130401|2013-03-04 07:00,4,3.5085,3.5085,3.5025,3.5025,54
20130401|2013-03-04 07:30,4,3.505,3.5105,3.505,3.5085,4
20130401|2013-03-04 08:00,4,3.5015,3.502,3.499,3.4995,17
20130401|2013-03-04 08:30,4,3.499,3.499,3.499,3.499,1
20130401|2013-03-04 09:00,4,3.4925,3.4935,3.491,3.4935,15
20130401|2013-03-04 10:00,4,3.4905,3.4905,3.4895,3.49,44
20130401|2013-03-04 10:30,4,3.4955,3.4955,3.4955,3.4955,1
20130401|2013-03-04 12:00,4,3.4915,3.494,3.491,3.494,10
20130401|2013-03-04 12:30,4,3.4945,3.5,3.4945,3.5,67
20130401|2013-03-04 13:00,4,3.503,3.504,3.503,3.504,2
20130401|2013-03-04 13:30,4,3.506,3.51,3.506,3.51,3
20130401|2013-03-04 14:30,4,3.5075,3.5085,3.5075,3.5085,2
20130401|2013-03-04 15:00,4,3.5075,3.508,3.5075,3.508,3
20130401|2013-03-04 18:30,5,3.511,3.511,3.511,3.511,1
20130401|2013-03-04 19:00,5,3.5135,3.5135,3.511,3.511,4
20130401|2013-03-04 23:00,5,3.518,3.518,3.5175,3.5175,2
20130401|2013-03-05 00:00,5,3.525,3.525,3.5245,3.5245,3
20130401|2013-03-05 00:30,5,3.525,3.525,3.525,3.525,4
20130401|2013-03-05 01:30,5,3.53,3.531,3.53,3.531,4
20130401|2013-03-05 02:00,5,3.532,3.532,3.532,3.532,3
20130401|2013-03-05 03:00,5,3.52,3.5225,3.52,3.5225,10
20130401|2013-03-05 05:00,5,3.515,3.515,3.5145,3.5145,4
20130401|2013-03-05 05:30,5,3.5145,3.5145,3.5145,3.5145,3
20130401|2013-03-05 06:00,5,3.514,3.514,3.514,3.514,1
20130401|2013-03-05 06:30,5,3.512,3.512,3.5085,3.5085,5
20130401|2013-03-05 07:00,5,3.5125,3.513,3.512,3.512,11
20130401|2013-03-05 07:30,5,3.514,3.516,3.514,3.516,13
20130401|2013-03-05 08:00,5,3.523,3.5295,3.523,3.526,57
20130401|2013-03-05 08:30,5,3.527,3.53,3.5265,3.5265,6
20130401|2013-03-05 09:00,5,3.5265,3.5265,3.518,3.519,19
20130401|2013-03-05 09:30,5,3.5135,3.514,3.5115,3.5115,9
20130401|2013-03-05 10:00,5,3.5115,3.5135,3.5115,3.5135,3
20130401|2013-03-05 10:30,5,3.521,3.521,3.517,3.517,13
20130401|2013-03-05 11:00,5,3.514,3.514,3.5105,3.5105,4
20130401|2013-03-05 11:30,5,3.505,3.505,3.505,3.505,3
20130401|2013-03-05 12:00,5,3.5055,3.513,3.5055,3.5125,7
20130401|2013-03-05 12:30,5,3.517,3.518,3.515,3.518,6
20130401|2013-03-05 13:00,5,3.515,3.515,3.515,3.515,6
20130401|2013-03-05 13:30,5,3.5145,3.5145,3.5145,3.5145,1
20130401|2013-03-05 14:00,5,3.5135,3.5135,3.5125,3.5125,3
20130401|2013-03-05 14:30,5,3.5125,3.5125,3.5095,3.5095,10
20130401|2013-03-05 17:00,6,3.5105,3.5105,3.5105,3.5105,2
20130401|2013-03-05 18:00,6,3.5165,3.5165,3.5165,3.5165,3
20130401|2013-03-05 20:00,6,3.516,3.5175,3.516,3.5175,2
20130401|2013-03-06 01:00,6,3.5105,3.512,3.509,3.509,3
20130401|2013-03-06 02:00,6,3.505,3.505,3.501,3.501,3
20130401|2013-03-06 05:00,6,3.4995,3.4995,3.4985,3.4985,3
20130401|2013-03-06 05:30,6,3.5005,3.501,3.5,3.5,6
20130401|2013-03-06 06:30,6,3.5025,3.5025,3.5025,3.5025,2
20130401|2013-03-06 07:30,6,3.5085,3.5085,3.5055,3.5055,8
20130401|2013-03-06 08:00,6,3.4965,3.4965,3.4965,3.4965,3
20130401|2013-03-06 08:30,6,3.4925,3.4925,3.488,3.492,12
20130401|2013-03-06 09:00,6,3.492,3.492,3.492,3.492,1
20130401|2013-03-06 09:30,6,3.4845,3.4845,3.481,3.4825,6
20130401|2013-03-06 10:00,6,3.479,3.479,3.479,3.479,2
20130401|2013-03-06 11:00,6,3.4825,3.4825,3.4825,3.4825,5
20130401|2013-03-06 11:30,6,3.4825,3.4825,3.4825,3.4825,2
20130401|2013-03-06 13:00,6,3.4855,3.4855,3.4855,3.4855,1
20130401|2013-03-06 14:00,6,3.4935,3.4935,3.4935,3.4935,1
20130401|2013-03-06 14:30,6,3.498,3.498,3.497,3.497,2
20130401|2013-03-06 15:30,6,3.495,3.495,3.495,3.495,4
20130401|2013-03-06 16:00,6,3.496,3.496,3.496,3.496,2
20130401|2013-03-06 17:00,7,3.496,3.496,3.496,3.496,2
20130401|2013-03-06 19:30,7,3.487,3.487,3.487,3.487,2
20130401|2013-03-06 23:30,7,3.487,3.487,3.4855,3.4855,11
20130401|2013-03-07 02:30,7,3.496,3.496,3.496,3.496,1
20130401|2013-03-07 04:30,7,3.492,3.492,3.492,3.492,1
20130401|2013-03-07 05:30,7,3.4885,3.4885,3.4885,3.4885,1
20130401|2013-03-07 06:30,7,3.4885,3.4885,3.4885,3.4885,1
20130401|2013-03-07 07:00,7,3.4905,3.4905,3.4905,3.4905,3
20130401|2013-03-07 07:30,7,3.496,3.5085,3.496,3.5085,19
20130401|2013-03-07 08:00,7,3.5165,3.521,3.514,3.514,8
20130401|2013-03-07 08:30,7,3.523,3.5235,3.5195,3.52,16
20130401|2013-03-07 09:00,7,3.518,3.518,3.515,3.518,12
20130401|2013-03-07 09:30,7,3.512,3.512,3.507,3.507,8
20130401|2013-03-07 10:00,7,3.507,3.5285,3.5065,3.507,52
20130401|2013-03-07 10:30,7,3.506,3.51,3.506,3.51,2
20130401|2013-03-07 11:30,7,3.5105,3.5105,3.51,3.51,2
20130401|2013-03-07 12:00,7,3.5095,3.511,3.5065,3.5065,41
20130401|2013-03-07 12:30,7,3.505,3.505,3.505,3.505,2
20130401|2013-03-07 13:00,7,3.5045,3.506,3.5045,3.506,3
20130401|2013-03-07 13:30,7,3.5065,3.5065,3.504,3.5065,14
20130401|2013-03-07 14:00,7,3.5055,3.5055,3.5055,3.5055,1
20130401|2013-03-07 15:00,7,3.5075,3.5075,3.5075,3.5075,1
20130401|2013-03-07 17:00,8,3.5075,3.51,3.5075,3.51,3
20130401|2013-03-07 20:00,8,3.5135,3.5145,3.5095,3.5095,5
20130401|2013-03-07 20:30,8,3.51,3.51,3.5075,3.5075,3
20130401|2013-03-07 21:00,8,3.5155,3.5155,3.5155,3.5155,1
20130401|2013-03-07 23:00,8,3.515,3.515,3.515,3.515,1
20130401|2013-03-08 00:30,8,3.515,3.515,3.515,3.515,1
20130401|2013-03-08 02:30,8,3.51,3.51,3.507,3.5075,3
20130401|2013-03-08 03:00,8,3.5035,3.5035,3.5035,3.5035,1
20130401|2013-03-08 03:30,8,3.494,3.4965,3.494,3.4965,2
20130401|2013-03-08 04:30,8,3.4935,3.4935,3.4935,3.4935,1
20130401|2013-03-08 05:30,8,3.495,3.495,3.493,3.493,2
20130401|2013-03-08 06:00,8,3.497,3.497,3.497,3.497,4
20130401|2013-03-08 07:30,8,3.5035,3.5165,3.5035,3.5165,6
20130401|2013-03-08 08:00,8,3.4965,3.4985,3.4935,3.4985,12
20130401|2013-03-08 09:00,8,3.501,3.5015,3.4995,3.4995,4
20130401|2013-03-08 09:30,8,3.498,3.5005,3.493,3.493,5
20130401|2013-03-08 10:00,8,3.4945,3.495,3.4925,3.4925,51
20130401|2013-03-08 10:30,8,3.5025,3.5025,3.5,3.5,5
20130401|2013-03-08 11:00,8,3.4955,3.5015,3.4955,3.4995,10
20130401|2013-03-08 11:30,8,3.4985,3.499,3.4975,3.499,4
20130401|2013-03-08 12:00,8,3.496,3.5015,3.496,3.5015,14
20130401|2013-03-08 12:30,8,3.502,3.502,3.502,3.502,1
20130401|2013-03-08 13:00,8,3.5045,3.5045,3.5045,3.5045,1
20130401|2013-03-08 13:30,8,3.504,3.5045,3.504,3.5045,7
20130401|2013-03-08 14:00,8,3.5045,3.5065,3.5045,3.5065,7
20130401|2013-03-08 16:00,8,3.5055,3.5055,3.5055,3.5055,1
20130401|2013-03-10 17:00,11,3.5055,3.5055,3.489,3.489,6
20130401|2013-03-10 17:30,11,3.485,3.4865,3.485,3.4865,4
20130401|2013-03-10 18:00,11,3.4925,3.4925,3.4925,3.4925,2
20130401|2013-03-10 20:00,11,3.504,3.509,3.504,3.508,4
20130401|2013-03-10 21:00,11,3.506,3.506,3.506,3.506,2
20130401|2013-03-10 21:30,11,3.5095,3.51,3.509,3.51,5
20130401|2013-03-11 01:30,11,3.5035,3.5035,3.502,3.502,3
20130401|2013-03-11 03:00,11,3.49,3.49,3.484,3.484,23
20130401|2013-03-11 04:00,11,3.4785,3.4785,3.4785,3.4785,1
20130401|2013-03-11 04:30,11,3.479,3.479,3.479,3.479,1
20130401|2013-03-11 05:00,11,3.47,3.47,3.468,3.468,3
20130401|2013-03-11 05:30,11,3.4715,3.4715,3.4715,3.4715,2
20130401|2013-03-11 06:00,11,3.477,3.477,3.477,3.477,1
20130401|2013-03-11 06:30,11,3.478,3.4825,3.478,3.4825,3
20130401|2013-03-11 07:00,11,3.483,3.485,3.483,3.485,2
20130401|2013-03-11 07:30,11,3.48,3.48,3.48,3.48,11
20130401|2013-03-11 08:00,11,3.489,3.489,3.481,3.481,48
20130401|2013-03-11 08:30,11,3.4825,3.485,3.4805,3.485,14
20130401|2013-03-11 09:00,11,3.485,3.49,3.485,3.49,13
20130401|2013-03-11 09:30,11,3.4865,3.496,3.4865,3.496,81
20130401|2013-03-11 10:00,11,3.4955,3.5005,3.4955,3.4985,32
20130401|2013-03-11 10:30,11,3.499,3.499,3.499,3.499,4
20130401|2013-03-11 11:30,11,3.504,3.5085,3.5025,3.507,49
20130401|2013-03-11 12:00,11,3.507,3.508,3.507,3.508,16
20130401|2013-03-11 12:30,11,3.5075,3.5075,3.5075,3.5075,11
20130401|2013-03-11 13:00,11,3.5065,3.5115,3.5065,3.5115,29
20130401|2013-03-11 13:30,11,3.5095,3.5095,3.5095,3.5095,1
20130401|2013-03-11 14:00,11,3.5095,3.5095,3.5095,3.5095,1
20130401|2013-03-11 14:30,11,3.5095,3.5095,3.508,3.508,22
20130401|2013-03-11 15:00,11,3.5095,3.5095,3.5095,3.5095,3
20130401|2013-03-11 17:00,12,3.5115,3.513,3.5115,3.513,4
20130401|2013-03-11 18:00,12,3.5115,3.5115,3.5115,3.5115,1
20130401|2013-03-11 18:30,12,3.515,3.515,3.515,3.515,1
20130401|2013-03-11 19:00,12,3.5135,3.515,3.5135,3.515,18
20130401|2013-03-11 23:30,12,3.507,3.507,3.507,3.507,5
20130401|2013-03-12 01:30,12,3.497,3.497,3.4945,3.4945,27
20130401|2013-03-12 02:00,12,3.497,3.497,3.497,3.497,1
20130401|2013-03-12 04:00,12,3.4995,3.5,3.4995,3.5,2
20130401|2013-03-12 05:00,12,3.4935,3.494,3.4935,3.494,10
20130401|2013-03-12 06:30,12,3.5185,3.521,3.5165,3.5195,10
20130401|2013-03-12 07:00,12,3.5195,3.5315,3.5195,3.5315,38
20130401|2013-03-12 07:30,12,3.5325,3.553,3.5325,3.553,76
20130401|2013-03-12 08:00,12,3.5575,3.5625,3.5505,3.5505,30
20130401|2013-03-12 08:30,12,3.551,3.556,3.548,3.5505,64
20130401|2013-03-12 09:00,12,3.5495,3.5605,3.5495,3.56,44
20130401|2013-03-12 09:30,12,3.558,3.558,3.552,3.552,4
20130401|2013-03-12 10:00,12,3.55,3.55,3.5425,3.544,19
20130401|2013-03-12 10:30,12,3.5445,3.545,3.543,3.545,4
20130401|2013-03-12 11:30,12,3.5425,3.545,3.5425,3.5445,8
20130401|2013-03-12 12:00,12,3.5425,3.5425,3.541,3.541,6
20130401|2013-03-12 13:00,12,3.5425,3.543,3.5425,3.543,2
20130401|2013-03-12 14:00,12,3.5405,3.5415,3.5405,3.5415,3
20130401|2013-03-12 14:30,12,3.5415,3.5415,3.5415,3.5415,2
20130401|2013-03-12 15:00,12,3.5405,3.5405,3.5405,3.5405,1
20130401|2013-03-12 17:00,13,3.5405,3.5405,3.54,3.54,2
20130401|2013-03-12 19:00,13,3.544,3.5455,3.544,3.5455,6
20130401|2013-03-12 19:30,13,3.5445,3.5445,3.5445,3.5445,8
20130401|2013-03-12 20:00,13,3.5355,3.5355,3.5345,3.5345,5
20130401|2013-03-12 21:00,13,3.5525,3.5525,3.5525,3.5525,2
20130401|2013-03-12 22:30,13,3.5535,3.5535,3.5535,3.5535,1
20130401|2013-03-13 02:00,13,3.5455,3.5455,3.5455,3.5455,1
20130401|2013-03-13 02:30,13,3.5455,3.5455,3.5455,3.5455,1
20130401|2013-03-13 03:00,13,3.543,3.543,3.5415,3.5415,2
20130401|2013-03-13 05:30,13,3.535,3.541,3.535,3.541,30
20130401|2013-03-13 06:00,13,3.54,3.543,3.54,3.543,30
20130401|2013-03-13 06:30,13,3.544,3.5445,3.543,3.543,48
20130401|2013-03-13 07:00,13,3.5385,3.5385,3.537,3.537,14
20130401|2013-03-13 07:30,13,3.541,3.541,3.541,3.541,25
20130401|2013-03-13 08:00,13,3.542,3.547,3.542,3.5455,14
20130401|2013-03-13 08:30,13,3.54,3.54,3.5355,3.5355,41
20130401|2013-03-13 09:00,13,3.535,3.535,3.5315,3.5345,27
20130401|2013-03-13 09:30,13,3.534,3.5345,3.533,3.533,22
20130401|2013-03-13 10:00,13,3.538,3.538,3.5275,3.5275,12
20130401|2013-03-13 10:30,13,3.521,3.521,3.5175,3.52,4
20130401|2013-03-13 11:30,13,3.519,3.519,3.514,3.514,7
20130401|2013-03-13 12:00,13,3.52,3.52,3.52,3.52,1
20130401|2013-03-13 14:30,13,3.5195,3.5195,3.5195,3.5195,2
20130401|2013-03-14 00:30,14,3.505,3.505,3.504,3.504,3
20130401|2013-03-14 02:30,14,3.5315,3.536,3.5315,3.536,2
20130401|2013-03-14 03:00,14,3.537,3.537,3.537,3.537,1
20130401|2013-03-14 05:00,14,3.53,3.53,3.53,3.53,5
20130401|2013-03-14 07:00,14,3.529,3.529,3.529,3.529,25
20130401|2013-03-14 07:30,14,3.52,3.5205,3.52,3.5205,11
20130401|2013-03-14 08:00,14,3.523,3.524,3.5225,3.524,3
20130401|2013-03-14 08:30,14,3.5295,3.53,3.5295,3.53,3
20130401|2013-03-14 09:00,14,3.5275,3.5275,3.526,3.526,4
20130401|2013-03-14 09:30,14,3.528,3.528,3.5275,3.5275,2
20130401|2013-03-14 10:00,14,3.5255,3.5255,3.5255,3.5255,5
20130401|2013-03-14 10:30,14,3.521,3.521,3.5205,3.5205,3
20130401|2013-03-14 11:30,14,3.527,3.5275,3.527,3.5275,6
20130401|2013-03-14 12:30,14,3.526,3.526,3.526,3.526,5
20130401|2013-03-14 14:00,14,3.529,3.529,3.529,3.529,2
20130401|2013-03-14 14:30,14,3.5255,3.5255,3.5255,3.5255,2
20130401|2013-03-14 17:00,15,3.5255,3.5255,3.5255,3.5255,2
20130401|2013-03-14 20:00,15,3.537,3.537,3.532,3.532,5
20130401|2013-03-14 20:30,15,3.5345,3.5345,3.5345,3.5345,1
20130401|2013-03-14 21:00,15,3.5365,3.5365,3.5365,3.5365,1
20130401|2013-03-15 03:00,15,3.5345,3.535,3.5345,3.5345,22
20130401|2013-03-15 03:30,15,3.529,3.531,3.529,3.531,23
20130401|2013-03-15 04:00,15,3.5325,3.5375,3.5325,3.5375,29
20130401|2013-03-15 04:30,15,3.533,3.533,3.533,3.533,1
20130401|2013-03-15 05:30,15,3.5365,3.539,3.5365,3.539,52
20130401|2013-03-15 06:30,15,3.536,3.536,3.536,3.536,10
20130401|2013-03-15 07:00,15,3.5355,3.5365,3.535,3.5365,23
20130401|2013-03-15 07:30,15,3.5365,3.5365,3.5365,3.5365,2
20130401|2013-03-15 08:00,15,3.539,3.539,3.521,3.521,18
20130401|2013-03-15 08:30,15,3.522,3.522,3.51,3.512,88
20130401|2013-03-15 09:00,15,3.5085,3.5125,3.5085,3.5125,13
20130401|2013-03-15 09:30,15,3.5115,3.5165,3.5115,3.5165,2
20130401|2013-03-15 10:00,15,3.512,3.515,3.512,3.515,5
20130401|2013-03-15 11:00,15,3.513,3.513,3.511,3.511,29
20130401|2013-03-15 11:30,15,3.5115,3.5115,3.5115,3.5115,2
20130401|2013-03-15 12:00,15,3.508,3.5105,3.508,3.5105,5
20130401|2013-03-15 12:30,15,3.5075,3.5075,3.5075,3.5075,2
20130401|2013-03-15 15:00,15,3.508,3.508,3.507,3.507,2
20130401|2013-03-17 17:00,18,3.506,3.506,3.474,3.474,11
20130401|2013-03-17 17:30,18,3.473,3.473,3.473,3.473,1
20130401|2013-03-17 18:00,18,3.4835,3.4835,3.4835,3.4835,1
20130401|2013-03-17 18:30,18,3.4785,3.4785,3.4785,3.4785,1
20130401|2013-03-17 19:30,18,3.4815,3.4815,3.48,3.48,2
20130401|2013-03-17 20:00,18,3.46,3.46,3.411,3.4405,52
20130401|2013-03-17 20:30,18,3.432,3.4425,3.432,3.4425,4
20130401|2013-03-17 22:00,18,3.439,3.439,3.439,3.439,1
20130401|2013-03-17 23:00,18,3.4265,3.427,3.4265,3.427,2
20130401|2013-03-18 00:00,18,3.427,3.427,3.4225,3.4225,3
20130401|2013-03-18 03:30,18,3.435,3.435,3.435,3.435,3
20130401|2013-03-18 04:00,18,3.436,3.436,3.432,3.432,11
20130401|2013-03-18 05:00,18,3.432,3.432,3.432,3.432,1
20130401|2013-03-18 05:30,18,3.4255,3.4255,3.4255,3.4255,1
20130401|2013-03-18 07:30,18,3.427,3.427,3.427,3.427,2
20130401|2013-03-18 08:00,18,3.4255,3.4255,3.4255,3.4255,1
20130401|2013-03-18 08:30,18,3.427,3.433,3.427,3.433,17
20130401|2013-03-18 09:00,18,3.4355,3.4355,3.431,3.431,10
20130401|2013-03-18 09:30,18,3.431,3.431,3.426,3.4305,19
20130401|2013-03-18 10:00,18,3.425,3.4255,3.422,3.4255,8
20130401|2013-03-18 10:30,18,3.428,3.428,3.427,3.427,3
20130401|2013-03-18 11:00,18,3.4295,3.432,3.4295,3.4295,6
20130401|2013-03-18 11:30,18,3.426,3.426,3.42,3.42,18
20130401|2013-03-18 12:00,18,3.4185,3.4195,3.4185,3.4195,5
20130401|2013-03-18 13:00,18,3.4125,3.4175,3.4125,3.4175,13
20130401|2013-03-18 14:00,18,3.411,3.411,3.411,3.411,1
20130401|2013-03-18 15:30,18,3.404,3.4075,3.404,3.4075,4
20130401|2013-03-18 16:00,18,3.404,3.404,3.4035,3.4035,2
20130401|2013-03-18 17:00,19,3.4035,3.4135,3.402,3.4135,7
20130401|2013-03-18 19:30,19,3.418,3.426,3.418,3.426,6
20130401|2013-03-18 20:00,19,3.425,3.4265,3.425,3.4265,5
20130401|2013-03-18 21:30,19,3.4255,3.4255,3.4255,3.4255,1
20130401|2013-03-18 22:30,19,3.4255,3.4255,3.4255,3.4255,1
20130401|2013-03-18 23:00,19,3.423,3.423,3.423,3.423,2
20130401|2013-03-18 23:30,19,3.423,3.4255,3.423,3.4255,2
20130401|2013-03-19 00:30,19,3.422,3.422,3.4085,3.4085,14
20130401|2013-03-19 01:00,19,3.4055,3.408,3.4035,3.4035,19
20130401|2013-03-19 01:30,19,3.4,3.4055,3.4,3.405,11
20130401|2013-03-19 02:00,19,3.408,3.408,3.408,3.408,1
20130401|2013-03-19 03:00,19,3.408,3.408,3.4035,3.4045,4
20130401|2013-03-19 03:30,19,3.4005,3.4005,3.4005,3.4005,2
20130401|2013-03-19 04:00,19,3.393,3.393,3.393,3.393,1
20130401|2013-03-19 04:30,19,3.405,3.4075,3.405,3.4075,2
20130401|2013-03-19 06:00,19,3.4145,3.4145,3.4145,3.4145,1
20130401|2013-03-19 06:30,19,3.407,3.407,3.407,3.407,1
20130401|2013-03-19 07:00,19,3.4145,3.415,3.4125,3.4125,15
20130401|2013-03-19 07:30,19,3.4145,3.4145,3.4145,3.4145,1
20130401|2013-03-19 08:00,19,3.419,3.42,3.419,3.42,15
20130401|2013-03-19 08:30,19,3.415,3.4165,3.415,3.4165,8
20130401|2013-03-19 09:00,19,3.4145,3.4145,3.41,3.41,2
20130401|2013-03-19 09:30,19,3.423,3.4265,3.423,3.4265,3
20130401|2013-03-19 10:00,19,3.427,3.4305,3.427,3.43,5
20130401|2013-03-19 10:30,19,3.405,3.405,3.405,3.405,4
20130401|2013-03-19 11:00,19,3.403,3.403,3.398,3.398,11
20130401|2013-03-19 11:30,19,3.4025,3.4025,3.4025,3.4025,1
20130401|2013-03-19 12:00,19,3.3925,3.3925,3.38,3.383,18
20130401|2013-03-19 12:30,19,3.3825,3.3875,3.3825,3.3855,10
20130401|2013-03-19 14:00,19,3.3855,3.3885,3.3855,3.3875,6
20130401|2013-03-19 15:00,19,3.39,3.39,3.3865,3.3865,2
20130401|2013-03-19 17:00,20,3.389,3.389,3.389,3.389,1
20130401|2013-03-19 17:30,20,3.392,3.392,3.392,3.392,1
20130401|2013-03-19 18:00,20,3.3885,3.3885,3.3885,3.3885,1
20130401|2013-03-19 20:00,20,3.386,3.395,3.386,3.395,3
20130401|2013-03-19 20:30,20,3.401,3.41,3.401,3.41,4
20130401|2013-03-19 21:00,20,3.4125,3.4125,3.4125,3.4125,1
20130401|2013-03-19 22:00,20,3.422,3.422,3.418,3.418,31
20130401|2013-03-19 23:30,20,3.4165,3.4165,3.416,3.416,2
20130401|2013-03-20 00:00,20,3.419,3.419,3.418,3.418,4
20130401|2013-03-20 00:30,20,3.416,3.416,3.416,3.416,2
20130401|2013-03-20 01:00,20,3.418,3.418,3.4165,3.417,5
20130401|2013-03-20 01:30,20,3.4225,3.4225,3.4225,3.4225,1
20130401|2013-03-20 02:00,20,3.422,3.422,3.422,3.422,1
20130401|2013-03-20 02:30,20,3.4265,3.4295,3.4265,3.4295,3
20130401|2013-03-20 04:30,20,3.43,3.432,3.4295,3.4295,13
20130401|2013-03-20 06:30,20,3.429,3.429,3.429,3.429,2
20130401|2013-03-20 07:00,20,3.427,3.427,3.427,3.427,10
20130401|2013-03-20 07:30,20,3.431,3.433,3.431,3.431,18
20130401|2013-03-20 08:00,20,3.431,3.431,3.4295,3.4295,20
20130401|2013-03-20 08:30,20,3.4295,3.4295,3.4235,3.4245,10
20130401|2013-03-20 09:00,20,3.426,3.43,3.426,3.427,21
20130401|2013-03-20 09:30,20,3.4255,3.4255,3.424,3.424,9
20130401|2013-03-20 10:00,20,3.427,3.4335,3.427,3.4335,7
20130401|2013-03-20 10:30,20,3.4345,3.4385,3.4345,3.4385,3
20130401|2013-03-20 11:00,20,3.442,3.442,3.442,3.442,4
20130401|2013-03-20 12:00,20,3.435,3.435,3.435,3.435,2
20130401|2013-03-20 12:30,20,3.435,3.435,3.435,3.435,4
20130401|2013-03-20 13:00,20,3.436,3.436,3.4345,3.4345,2
20130401|2013-03-20 14:00,20,3.4355,3.4355,3.434,3.434,2
20130401|2013-03-20 14:30,20,3.433,3.433,3.433,3.433,1
20130401|2013-03-20 15:00,20,3.4285,3.43,3.4285,3.43,5
20130401|2013-03-20 16:00,20,3.428,3.428,3.428,3.428,5
20130401|2013-03-20 20:00,21,3.4375,3.4405,3.4375,3.4405,2
20130401|2013-03-20 20:30,21,3.475,3.475,3.475,3.475,1
20130401|2013-03-20 21:00,21,3.479,3.479,3.4755,3.4755,12
20130401|2013-03-20 21:30,21,3.4705,3.4705,3.47,3.47,15
20130401|2013-03-21 01:00,21,3.46,3.46,3.4575,3.4575,4
20130401|2013-03-21 01:30,21,3.4535,3.4535,3.4535,3.4535,1
20130401|2013-03-21 05:00,21,3.438,3.438,3.438,3.438,1
20130401|2013-03-21 06:30,21,3.449,3.449,3.449,3.449,1
20130401|2013-03-21 07:00,21,3.446,3.446,3.446,3.446,2
20130401|2013-03-21 08:00,21,3.442,3.442,3.438,3.438,15
20130401|2013-03-21 08:30,21,3.433,3.434,3.431,3.434,12
20130401|2013-03-21 09:00,21,3.42,3.42,3.415,3.417,15
20130401|2013-03-21 09:30,21,3.417,3.419,3.4165,3.4165,3
20130401|2013-03-21 10:00,21,3.42,3.42,3.42,3.42,1
20130401|2013-03-21 10:30,21,3.4295,3.4295,3.4295,3.4295,1
20130401|2013-03-21 11:00,21,3.425,3.427,3.425,3.427,4
20130401|2013-03-21 11:30,21,3.422,3.4255,3.422,3.4255,38
20130401|2013-03-21 12:00,21,3.4275,3.4275,3.4275,3.4275,1
20130401|2013-03-21 12:30,21,3.4255,3.4255,3.4255,3.4255,3
20130401|2013-03-21 13:30,21,3.43,3.43,3.43,3.43,1
20130401|2013-03-21 14:00,21,3.43,3.43,3.4295,3.43,7
20130401|2013-03-21 15:30,21,3.429,3.43,3.429,3.43,9
20130401|2013-03-21 17:30,22,3.4315,3.4315,3.4315,3.4315,1
20130401|2013-03-21 18:30,22,3.4375,3.4375,3.4375,3.4375,1
20130401|2013-03-22 03:00,22,3.426,3.426,3.4245,3.4245,2
20130401|2013-03-22 03:30,22,3.43,3.43,3.43,3.43,1
20130401|2013-03-22 04:30,22,3.445,3.445,3.445,3.445,1
20130401|2013-03-22 06:30,22,3.4515,3.4515,3.45,3.45,40
20130401|2013-03-22 08:00,22,3.4515,3.454,3.4515,3.454,11
20130401|2013-03-22 08:30,22,3.457,3.458,3.457,3.458,2
20130401|2013-03-22 09:00,22,3.46,3.46,3.46,3.46,2
20130401|2013-03-22 09:30,22,3.464,3.464,3.463,3.463,2
20130401|2013-03-22 10:00,22,3.4555,3.4555,3.455,3.4555,4
20130401|2013-03-22 11:00,22,3.454,3.454,3.454,3.454,5
20130401|2013-03-22 11:30,22,3.45,3.45,3.45,3.45,5
20130401|2013-03-22 12:00,22,3.455,3.455,3.455,3.455,2
20130401|2013-03-22 13:00,22,3.4545,3.4545,3.4545,3.4545,1
20130401|2013-03-22 13:30,22,3.4565,3.4565,3.4565,3.4565,1
20130401|2013-03-22 14:30,22,3.4585,3.4585,3.4585,3.4585,2
20130401|2013-03-22 15:00,22,3.458,3.458,3.458,3.458,2
20130401|2013-03-22 15:30,22,3.461,3.4615,3.461,3.4615,3
20130401|2013-03-22 16:00,22,3.4625,3.4625,3.4625,3.4625,1
20130401|2013-03-24 17:00,25,3.4625,3.4625,3.4625,3.4625,1
20130401|2013-03-24 19:30,25,3.4645,3.4645,3.4645,3.4645,1
20130401|2013-03-24 20:00,25,3.469,3.474,3.469,3.474,10
20130401|2013-03-24 20:30,25,3.465,3.465,3.465,3.465,2
20130401|2013-03-24 21:00,25,3.468,3.469,3.467,3.467,4
20130401|2013-03-24 21:30,25,3.4665,3.4665,3.4665,3.4665,1
20130401|2013-03-25 02:00,25,3.458,3.458,3.4565,3.4565,2
20130401|2013-03-25 02:30,25,3.45,3.45,3.45,3.45,1
20130401|2013-03-25 03:30,25,3.445,3.445,3.4415,3.4415,41
20130401|2013-03-25 04:00,25,3.4425,3.4425,3.4415,3.4415,10
20130401|2013-03-25 05:30,25,3.4485,3.4485,3.4485,3.4485,1
20130401|2013-03-25 06:30,25,3.452,3.452,3.452,3.452,1
20130401|2013-03-25 07:30,25,3.4475,3.4475,3.4475,3.4475,1
20130401|2013-03-25 08:30,25,3.446,3.448,3.446,3.448,4
20130401|2013-03-25 09:00,25,3.453,3.453,3.4515,3.4515,33
20130401|2013-03-25 09:30,25,3.4435,3.4435,3.434,3.434,17
20130401|2013-03-25 10:00,25,3.4325,3.4325,3.4325,3.4325,3
20130401|2013-03-25 10:30,25,3.437,3.4375,3.436,3.436,4
20130401|2013-03-25 12:00,25,3.436,3.4385,3.436,3.4385,5
20130401|2013-03-25 12:30,25,3.4415,3.4415,3.4415,3.4415,1
20130401|2013-03-25 13:00,25,3.442,3.442,3.442,3.442,3
20130401|2013-03-25 13:30,25,3.443,3.443,3.443,3.443,2
20130401|2013-03-25 14:30,25,3.44,3.44,3.44,3.44,1
20130401|2013-03-25 15:00,25,3.4405,3.4405,3.4405,3.4405,1
20130401|2013-03-25 20:00,26,3.453,3.453,3.4525,3.4525,2
20130401|2013-03-25 21:30,26,3.432,3.432,3.432,3.432,1
20130401|2013-03-25 23:00,26,3.4345,3.4345,3.4345,3.4345,1
20130401|2013-03-26 00:30,26,3.441,3.441,3.4405,3.4405,3
20130401|2013-03-26 03:30,26,3.4495,3.4495,3.4485,3.4485,20
20130401|2013-03-26 04:00,26,3.4485,3.4485,3.4445,3.4445,30
20130401|2013-03-26 04:30,26,3.445,3.445,3.445,3.445,1
20130401|2013-03-26 05:30,26,3.445,3.445,3.445,3.445,1
20130401|2013-03-26 06:00,26,3.4445,3.4445,3.4445,3.4445,1
20130401|2013-03-26 06:30,26,3.452,3.452,3.4485,3.4485,3
20130401|2013-03-26 07:00,26,3.4485,3.4555,3.4485,3.4555,13
20130401|2013-03-26 07:30,26,3.4615,3.4615,3.461,3.461,3
20130401|2013-03-26 08:00,26,3.462,3.463,3.462,3.463,2
20130401|2013-03-26 08:30,26,3.4625,3.4625,3.461,3.461,21
20130401|2013-03-26 09:00,26,3.453,3.453,3.4515,3.4525,9
20130401|2013-03-26 09:30,26,3.4535,3.4535,3.453,3.453,3
20130401|2013-03-26 10:00,26,3.451,3.451,3.4505,3.4505,3
20130401|2013-03-26 10:30,26,3.447,3.447,3.447,3.447,1
20130401|2013-03-26 11:00,26,3.447,3.447,3.436,3.4385,5
20130401|2013-03-26 11:30,26,3.4385,3.4385,3.4325,3.4325,18
20130401|2013-03-26 12:00,26,3.4325,3.4355,3.4325,3.4355,16
20130401|2013-03-26 13:00,26,3.4435,3.4465,3.4435,3.4465,4
20130401|2013-03-26 13:30,26,3.4435,3.4445,3.4435,3.4445,11
20130401|2013-03-26 14:00,26,3.448,3.448,3.446,3.447,5
20130401|2013-03-27 03:30,27,3.4345,3.4345,3.4345,3.4345,1
20130401|2013-03-27 06:00,27,3.4165,3.4165,3.4165,3.4165,4
20130401|2013-03-27 06:30,27,3.416,3.4165,3.416,3.4165,12
20130401|2013-03-27 07:00,27,3.422,3.4235,3.421,3.4225,93
20130401|2013-03-27 07:30,27,3.4245,3.4245,3.4245,3.4245,1
20130401|2013-03-27 08:00,27,3.4205,3.4205,3.42,3.42,11
20130401|2013-03-27 08:30,27,3.4205,3.4205,3.4205,3.4205,8
20130401|2013-03-27 09:00,27,3.4185,3.4185,3.4185,3.4185,1
20130401|2013-03-27 09:30,27,3.423,3.4275,3.423,3.4275,9
20130401|2013-03-27 10:00,27,3.428,3.4325,3.427,3.4325,18
20130401|2013-03-27 10:30,27,3.433,3.433,3.4285,3.429,7
20130401|2013-03-27 11:00,27,3.432,3.432,3.432,3.432,7
20130401|2013-03-27 11:30,27,3.4395,3.4395,3.4345,3.4345,4
20130401|2013-03-27 12:00,27,3.4325,3.4335,3.4325,3.4335,7
20130401|2013-03-27 12:30,27,3.4365,3.4365,3.4365,3.4365,1
20130401|2013-03-27 13:30,27,3.4435,3.4435,3.4435,3.4435,2
20130401|2013-03-27 14:30,27,3.4485,3.4495,3.4485,3.4495,12
20130401|2013-03-27 15:30,27,3.4445,3.447,3.4445,3.447,9
20130401|2013-03-27 16:00,27,3.446,3.446,3.446,3.446,4
20130401|2013-03-27 17:00,28,3.4485,3.4485,3.4485,3.4485,3
20130401|2013-03-28 02:30,28,3.4245,3.4245,3.4245,3.4245,1
20130401|2013-03-28 03:30,28,3.4265,3.4265,3.4265,3.4265,1
20130401|2013-03-28 05:00,28,3.4265,3.4265,3.4265,3.4265,1
20130401|2013-03-28 07:00,28,3.4465,3.4465,3.445,3.445,4
20130401|2013-03-28 07:30,28,3.4335,3.4345,3.4335,3.4345,20
20130401|2013-03-28 08:30,28,3.4295,3.4295,3.4285,3.429,7
20130401|2013-03-28 09:30,28,3.4325,3.4325,3.4325,3.4325,8
20130401|2013-03-28 10:00,28,3.43,3.43,3.4295,3.4295,18
20130401|2013-03-28 10:30,28,3.4295,3.4295,3.427,3.427,4
20130401|2013-03-28 11:00,28,3.417,3.417,3.41,3.41,10
20130401|2013-03-28 11:30,28,3.395,3.395,3.395,3.395,1
20130401|2013-03-28 12:00,28,3.3935,3.3935,3.3935,3.3935,1
20130401|2013-03-28 13:00,28,3.3955,3.396,3.3955,3.396,4
20130401|2013-03-28 13:30,28,3.396,3.3965,3.396,3.3965,2
20130401|2013-03-28 14:00,28,3.398,3.398,3.398,3.398,1
20130401|2013-03-28 14:30,28,3.398,3.3985,3.3975,3.398,17
20130401|2013-03-28 15:00,28,3.398,3.398,3.398,3.398,2
20130401|2013-03-28 15:30,28,3.397,3.3975,3.397,3.3975,3
20130401|2013-03-31 17:00,1,3.38,3.38,3.38,3.38,2
20130401|2013-03-31 18:00,1,3.36,3.36,3.36,3.36,1
20130401|2013-04-01 08:00,1,3.351,3.351,3.351,3.351,3
20130401|2013-04-01 08:30,1,3.361,3.3615,3.361,3.3615,22
20130401|2013-04-01 09:00,1,3.3615,3.3615,3.3615,3.3615,7
20130401|2013-04-01 11:00,1,3.365,3.365,3.365,3.365,2
20130401|2013-04-01 11:30,1,3.36,3.36,3.36,3.36,2
20130401|2013-04-01 12:30,1,3.3665,3.368,3.3665,3.368,3
20130401|2013-04-01 15:30,1,3.364,3.364,3.364,3.364,2
20130401|2013-04-01 17:00,2,3.36,3.36,3.36,3.36,3
20130401|2013-04-01 20:00,2,3.36,3.36,3.36,3.36,3
20130401|2013-04-02 06:30,2,3.363,3.363,3.363,3.363,2
20130401|2013-04-02 07:00,2,3.3625,3.3625,3.3625,3.3625,1
20130401|2013-04-02 07:30,2,3.3625,3.3625,3.3625,3.3625,1
20130401|2013-04-02 08:30,2,3.356,3.3565,3.356,3.3565,13
20130401|2013-04-02 10:00,2,3.356,3.356,3.355,3.355,6
20130401|2013-04-02 14:30,2,3.3645,3.3645,3.3645,3.3645,1
20130401|2013-04-02 15:30,2,3.367,3.367,3.367,3.367,12
20130401|2013-04-03 01:00,3,3.35,3.35,3.35,3.35,4
20130401|2013-04-03 06:30,3,3.356,3.356,3.356,3.356,2
20130401|2013-04-03 08:30,3,3.36,3.36,3.36,3.36,2
20130401|2013-04-03 09:00,3,3.3505,3.351,3.3505,3.351,4
20130401|2013-04-03 09:30,3,3.3465,3.3465,3.3465,3.3465,4
20130401|2013-04-03 11:30,3,3.325,3.325,3.325,3.325,2
20130401|2013-04-03 13:00,3,3.32,3.32,3.32,3.32,1
20130401|2013-04-03 13:30,3,3.3235,3.3235,3.3235,3.3235,1
20130401|2013-04-03 14:30,3,3.32,3.3205,3.32,3.3205,8
20130401|2013-04-03 22:30,4,3.3005,3.3005,3.3005,3.3005,2
20130401|2013-04-04 07:30,4,3.3115,3.312,3.3115,3.312,8
20130401|2013-04-04 08:00,4,3.3135,3.3135,3.3135,3.3135,3
20130401|2013-04-04 11:00,4,3.345,3.345,3.345,3.345,2
20130401|2013-04-04 11:30,4,3.343,3.343,3.343,3.343,6
20130401|2013-04-04 12:00,4,3.3445,3.346,3.3445,3.346,5
20130401|2013-04-04 13:00,4,3.357,3.357,3.357,3.357,2
20130401|2013-04-04 14:00,4,3.3575,3.358,3.3575,3.358,10
20130401|2013-04-04 15:00,4,3.3555,3.3555,3.3555,3.3555,1
20130401|2013-04-05 07:00,5,3.3395,3.3395,3.3395,3.3395,2
20130401|2013-04-05 07:30,5,3.333,3.333,3.3325,3.3325,10
20130401|2013-04-05 08:30,5,3.34,3.34,3.34,3.34,4
20130401|2013-04-05 09:00,5,3.338,3.338,3.338,3.338,2
20130401|2013-04-05 12:30,5,3.344,3.344,3.344,3.344,1
20130401|2013-04-05 13:00,5,3.3415,3.342,3.3415,3.342,9
20130401|2013-04-05 15:30,5,3.342,3.342,3.342,3.342,2
20130401|2013-04-08 01:30,8,3.3725,3.3725,3.3725,3.3725,1
20130401|2013-04-08 07:30,8,3.3725,3.3725,3.3725,3.3725,10
20130401|2013-04-08 08:30,8,3.3665,3.3665,3.3665,3.3665,1
20130401|2013-04-08 09:00,8,3.3575,3.3575,3.3575,3.3575,1
20130401|2013-04-08 09:30,8,3.362,3.362,3.362,3.362,4
20130401|2013-04-08 10:30,8,3.3605,3.3605,3.3605,3.3605,2
20130401|2013-04-08 11:30,8,3.3655,3.3655,3.3655,3.3655,2
20130401|2013-04-08 13:30,8,3.372,3.372,3.3705,3.3705,4
20130401|2013-04-09 01:00,9,3.4,3.4,3.4,3.4,2
20130401|2013-04-09 06:30,9,3.395,3.395,3.395,3.395,1
20130401|2013-04-09 07:00,9,3.3985,3.4025,3.3985,3.4025,12
20130401|2013-04-09 09:00,9,3.42,3.4225,3.42,3.4225,14
20130401|2013-04-09 09:30,9,3.4335,3.4335,3.43,3.43,20
20130401|2013-04-09 10:00,9,3.4295,3.43,3.4295,3.43,4
20130401|2013-04-09 11:00,9,3.4455,3.4455,3.4455,3.4455,2
20130401|2013-04-09 12:30,9,3.439,3.439,3.439,3.439,1
20130401|2013-04-09 14:00,9,3.4385,3.4385,3.4385,3.4385,1
20130401|2013-04-10 06:30,10,3.421,3.421,3.421,3.421,1
20130401|2013-04-10 07:30,10,3.425,3.425,3.425,3.425,3
20130401|2013-04-10 08:00,10,3.414,3.414,3.414,3.414,8
20130401|2013-04-10 09:00,10,3.411,3.411,3.411,3.411,2
20130401|2013-04-10 09:30,10,3.4125,3.4125,3.4125,3.4125,2
20130401|2013-04-11 07:00,11,3.401,3.4055,3.401,3.4055,8
20130401|2013-04-11 08:00,11,3.404,3.404,3.404,3.404,4
20130401|2013-04-11 10:00,11,3.4325,3.4325,3.4325,3.4325,8
20130401|2013-04-11 10:30,11,3.43,3.43,3.43,3.43,4
20130401|2013-04-12 00:30,12,3.41,3.41,3.41,3.41,3
20130401|2013-04-12 02:00,12,3.4195,3.4195,3.4195,3.4195,1
20130401|2013-04-12 04:30,12,3.412,3.413,3.4095,3.413,3
20130401|2013-04-12 05:30,12,3.41,3.41,3.41,3.41,1
20130401|2013-04-12 06:00,12,3.413,3.413,3.413,3.413,1
20130401|2013-04-12 07:00,12,3.39,3.39,3.3765,3.377,14
20130401|2013-04-12 07:30,12,3.3765,3.3765,3.3765,3.3765,5
20130401|2013-04-12 08:00,12,3.37,3.3705,3.37,3.3705,4
20130401|2013-04-12 09:00,12,3.35,3.35,3.35,3.35,3
20130401|2013-04-12 09:30,12,3.3505,3.3505,3.3325,3.338,30
20130401|2013-04-12 11:30,12,3.347,3.348,3.347,3.348,9
20130401|2013-04-12 12:00,12,3.348,3.348,3.348,3.348,4
20130401|2013-04-12 14:00,12,3.345,3.345,3.345,3.345,1
20130401|2013-04-12 14:30,12,3.336,3.337,3.336,3.337,4
20130401|2013-04-14 19:30,15,3.345,3.3465,3.345,3.3465,2
20130401|2013-04-14 21:00,15,3.301,3.3145,3.301,3.3125,10
20130401|2013-04-14 23:00,15,3.29,3.2915,3.29,3.2915,2
20130401|2013-04-15 00:00,15,3.28,3.28,3.28,3.28,1
20130401|2013-04-15 08:30,15,3.2425,3.2425,3.2425,3.2425,2
20130401|2013-04-15 11:30,15,3.283,3.283,3.283,3.283,3
20130401|2013-04-15 12:30,15,3.2915,3.2915,3.29,3.29,5
20130401|2013-04-16 09:30,16,3.292,3.293,3.292,3.293,6
20130401|2013-04-16 10:00,16,3.2945,3.2945,3.2945,3.2945,1
20130401|2013-04-16 19:00,17,3.31,3.31,3.31,3.31,2
20130401|2013-04-17 06:30,17,3.2145,3.219,3.2145,3.219,6
20130401|2013-04-17 09:30,17,3.194,3.194,3.194,3.194,4
20130401|2013-04-17 17:00,18,3.17,3.17,3.17,3.17,3
20130401|2013-04-18 02:30,18,3.148,3.1515,3.148,3.1515,2
20130401|2013-04-18 09:00,18,3.1495,3.1495,3.1495,3.1495,3
20130401|2013-04-18 12:00,18,3.205,3.205,3.205,3.205,2
20130401|2013-04-18 19:30,19,3.1875,3.1875,3.181,3.1815,3
20130401|2013-04-18 20:00,19,3.166,3.167,3.166,3.167,3
20130401|2013-04-19 08:00,19,3.148,3.148,3.148,3.148,8
20130401|2013-04-19 12:00,19,3.154,3.154,3.154,3.154,2
20130401|2013-04-21 20:00,22,3.1385,3.1385,3.136,3.136,2
20130401|2013-04-22 06:30,22,3.1275,3.1275,3.1275,3.1275,8
20130401|2013-04-22 09:00,22,3.127,3.127,3.1265,3.1265,4
20130401|2013-04-22 09:30,22,3.121,3.122,3.121,3.122,8
20130401|2013-04-22 19:00,23,3.128,3.128,3.127,3.127,4
20130401|2013-04-23 01:00,23,3.089,3.089,3.089,3.089,1
20130401|2013-04-23 01:30,23,3.0685,3.0695,3.0685,3.0695,4
20130401|2013-04-23 03:30,23,3.093,3.093,3.093,3.093,1
20130401|2013-04-23 05:30,23,3.0895,3.0895,3.086,3.086,2
20130401|2013-04-23 06:30,23,3.096,3.096,3.0875,3.0895,8
20130401|2013-04-23 09:00,23,3.107,3.107,3.107,3.107,3
20130401|2013-04-23 09:30,23,3.112,3.112,3.112,3.112,1
20130401|2013-04-23 11:30,23,3.0985,3.0985,3.097,3.097,10
20130401|2013-04-23 12:00,23,3.097,3.097,3.097,3.097,1
20130401|2013-04-24 02:00,24,3.1595,3.162,3.156,3.162,7
20130401|2013-04-24 02:30,24,3.1605,3.161,3.1605,3.161,3
20130401|2013-04-24 07:30,24,3.15,3.15,3.15,3.15,3
20130401|2013-04-24 10:30,24,3.17,3.178,3.17,3.178,8
20130401|2013-04-24 16:00,24,3.1695,3.1715,3.1695,3.1715,8
20130401|2013-04-25 07:00,25,3.2295,3.2295,3.2275,3.2275,8
20130401|2013-04-25 08:30,25,3.242,3.253,3.242,3.253,11
20130401|2013-04-25 09:30,25,3.2465,3.2485,3.2465,3.2485,8
20130501|2012-09-27 10:00,27,3.7275,3.7275,3.7275,3.7275,1
20130501|2012-09-28 11:30,28,3.769,3.772,3.769,3.77,18
20130501|2012-10-01 06:00,1,3.753,3.753,3.753,3.753,5
20130501|2012-10-01 06:30,1,3.7535,3.7535,3.7515,3.7515,36
20130501|2012-10-01 09:30,1,3.7985,3.7985,3.7885,3.7885,6
20130501|2012-10-01 10:00,1,3.789,3.7945,3.789,3.7935,18
20130501|2012-10-01 11:00,1,3.7915,3.7915,3.7915,3.7915,1
20130501|2012-10-01 11:30,1,3.797,3.798,3.797,3.798,23
20130501|2012-10-01 19:30,2,3.7885,3.7885,3.7885,3.7885,9
20130501|2012-10-01 23:00,2,3.787,3.787,3.787,3.787,2
20130501|2012-10-02 03:00,2,3.8,3.8,3.8,3.8,1
20130501|2012-10-02 05:00,2,3.806,3.806,3.806,3.806,33
20130501|2012-10-02 11:30,2,3.8125,3.8125,3.8125,3.8125,1
20130501|2012-10-03 11:30,3,3.796,3.796,3.7945,3.796,11
20130501|2012-10-03 12:00,3,3.7955,3.7955,3.7955,3.7955,2
20130501|2012-10-03 17:00,4,3.79,3.79,3.781,3.781,25
20130501|2012-10-03 23:30,4,3.7945,3.7945,3.7945,3.7945,1
20130501|2012-10-04 01:30,4,3.8065,3.8065,3.8065,3.8065,1
20130501|2012-10-04 08:00,4,3.8065,3.8065,3.8065,3.8065,1
20130501|2012-10-04 09:30,4,3.8055,3.806,3.8055,3.806,6
20130501|2012-10-04 11:30,4,3.794,3.801,3.793,3.7995,15
20130501|2012-10-05 09:30,5,3.7995,3.7995,3.7995,3.7995,1
20130501|2012-10-05 11:30,5,3.7885,3.789,3.788,3.7885,5
20130501|2012-10-08 05:30,8,3.7275,3.7275,3.7275,3.7275,4
20130501|2012-10-08 06:00,8,3.723,3.723,3.723,3.723,4
20130501|2012-10-08 06:30,8,3.72,3.72,3.72,3.72,1
20130501|2012-10-08 07:00,8,3.715,3.715,3.715,3.715,1
20130501|2012-10-08 09:00,8,3.728,3.731,3.728,3.731,3
20130501|2012-10-08 11:30,8,3.735,3.735,3.735,3.735,1
20130501|2012-10-08 12:00,8,3.7285,3.7285,3.7285,3.7285,1
20130501|2012-10-08 13:00,8,3.7375,3.7375,3.7375,3.7375,1
20130501|2012-10-08 19:30,9,3.747,3.747,3.747,3.747,9
20130501|2012-10-09 10:30,9,3.727,3.727,3.727,3.727,2
20130501|2012-10-10 01:30,10,3.7195,3.7195,3.7195,3.7195,4
20130501|2012-10-10 02:00,10,3.7155,3.7155,3.7155,3.7155,5
20130501|2012-10-10 07:00,10,3.728,3.728,3.728,3.728,1
20130501|2012-10-10 09:00,10,3.7325,3.7325,3.7325,3.7325,1
20130501|2012-10-10 10:00,10,3.734,3.734,3.734,3.734,1
20130501|2012-10-11 09:00,11,3.768,3.768,3.768,3.768,2
20130501|2012-10-11 10:00,11,3.775,3.7755,3.775,3.7755,6
20130501|2012-10-11 10:30,11,3.767,3.767,3.767,3.767,11
20130501|2012-10-11 12:00,11,3.763,3.763,3.763,3.763,1
20130501|2012-10-11 14:00,11,3.7595,3.7595,3.7595,3.7595,1
20130501|2012-10-11 21:30,12,3.763,3.763,3.763,3.763,2
20130501|2012-10-12 11:30,12,3.713,3.713,3.713,3.713,2
20130501|2012-10-14 17:00,15,3.691,3.691,3.691,3.691,2
20130501|2012-10-14 17:30,15,3.6585,3.6585,3.6585,3.6585,2
20130501|2012-10-15 00:00,15,3.6965,3.6965,3.6965,3.6965,6
20130501|2012-10-15 01:30,15,3.6965,3.6965,3.696,3.696,2
20130501|2012-10-15 02:00,15,3.7075,3.7075,3.7075,3.7075,2
20130501|2012-10-15 06:00,15,3.7095,3.7095,3.7095,3.7095,3
20130501|2012-10-15 08:30,15,3.6995,3.6995,3.699,3.699,2
20130501|2012-10-15 09:30,15,3.6765,3.6765,3.6765,3.6765,3
20130501|2012-10-15 11:30,15,3.711,3.711,3.711,3.711,2
20130501|2012-10-15 12:00,15,3.711,3.711,3.7075,3.7075,12
20130501|2012-10-16 01:00,16,3.73,3.73,3.73,3.73,2
20130501|2012-10-16 03:30,16,3.728,3.728,3.728,3.728,2
20130501|2012-10-16 09:30,16,3.72,3.72,3.7195,3.7195,2
20130501|2012-10-16 11:30,16,3.712,3.712,3.712,3.712,1
20130501|2012-10-16 14:00,16,3.718,3.718,3.718,3.718,1
20130501|2012-10-17 01:00,17,3.722,3.722,3.722,3.722,1
20130501|2012-10-17 08:00,17,3.715,3.715,3.715,3.715,1
20130501|2012-10-17 09:00,17,3.734,3.734,3.734,3.734,2
20130501|2012-10-17 09:30,17,3.749,3.749,3.749,3.749,3
20130501|2012-10-17 10:30,17,3.7625,3.7625,3.7625,3.7625,2
20130501|2012-10-17 11:30,17,3.7575,3.7575,3.757,3.757,4
20130501|2012-10-17 13:30,17,3.757,3.757,3.757,3.757,1
20130501|2012-10-18 09:30,18,3.7435,3.7435,3.7435,3.7435,2
20130501|2012-10-18 10:30,18,3.7595,3.7595,3.7595,3.7595,1
20130501|2012-10-18 11:00,18,3.759,3.759,3.759,3.759,1
20130501|2012-10-18 11:30,18,3.754,3.7555,3.754,3.7555,15
20130501|2012-10-18 12:00,18,3.7555,3.7555,3.7555,3.7555,1
20130501|2012-10-18 20:00,19,3.7535,3.7535,3.7535,3.7535,1
20130501|2012-10-19 08:30,19,3.6995,3.6995,3.6995,3.6995,6
20130501|2012-10-19 09:00,19,3.6925,3.6925,3.6925,3.6925,4
20130501|2012-10-19 10:00,19,3.68,3.68,3.68,3.68,1
20130501|2012-10-19 11:00,19,3.6555,3.6555,3.6555,3.6555,2
20130501|2012-10-19 11:30,19,3.661,3.661,3.65,3.65,17
20130501|2012-10-19 12:00,19,3.6495,3.6495,3.6495,3.6495,3
20130501|2012-10-19 13:00,19,3.6525,3.6525,3.6525,3.6525,1
20130501|2012-10-22 06:30,22,3.6505,3.6505,3.6505,3.6505,1
20130501|2012-10-22 09:30,22,3.635,3.635,3.635,3.635,1
20130501|2012-10-22 11:30,22,3.6355,3.6355,3.6355,3.6355,1
20130501|2012-10-23 02:00,23,3.61,3.61,3.61,3.61,1
20130501|2012-10-23 07:30,23,3.5795,3.5795,3.5795,3.5795,3
20130501|2012-10-23 09:00,23,3.5705,3.5705,3.57,3.57,3
20130501|2012-10-23 09:30,23,3.5695,3.5695,3.5695,3.5695,1
20130501|2012-10-23 11:30,23,3.586,3.586,3.586,3.586,1
20130501|2012-10-23 12:00,23,3.5855,3.5855,3.5855,3.5855,7
20130501|2012-10-23 15:00,23,3.5855,3.586,3.5855,3.586,2
20130501|2012-10-24 01:30,24,3.6125,3.6125,3.6125,3.6125,4
20130501|2012-10-24 02:00,24,3.6045,3.6045,3.6045,3.6045,2
20130501|2012-10-24 08:30,24,3.576,3.576,3.576,3.576,4
20130501|2012-10-24 11:30,24,3.5815,3.5845,3.5815,3.5845,3
20130501|2012-10-24 12:00,24,3.5835,3.5835,3.5835,3.5835,10
20130501|2012-10-24 12:30,24,3.588,3.5895,3.588,3.5895,12
20130501|2012-10-24 13:00,24,3.5905,3.5905,3.5905,3.5905,4
20130501|2012-10-24 13:30,24,3.5905,3.5905,3.5905,3.5905,5
20130501|2012-10-24 19:30,25,3.598,3.598,3.598,3.598,5
20130501|2012-10-25 09:00,25,3.589,3.589,3.589,3.589,1
20130501|2012-10-25 09:30,25,3.58,3.58,3.5775,3.5775,4
20130501|2012-10-25 10:00,25,3.572,3.572,3.5715,3.5715,7
20130501|2012-10-25 10:30,25,3.5565,3.5565,3.5565,3.5565,1
20130501|2012-10-25 12:00,25,3.568,3.568,3.568,3.568,1
20130501|2012-10-25 14:00,25,3.5735,3.5735,3.5735,3.5735,4
20130501|2012-10-26 09:00,26,3.579,3.579,3.579,3.579,1
20130501|2012-10-26 11:00,26,3.5675,3.5675,3.5675,3.5675,8
20130501|2012-10-26 13:30,26,3.5745,3.5745,3.5745,3.5745,3
20130501|2012-10-28 20:00,29,3.567,3.567,3.567,3.567,1
20130501|2012-10-29 04:30,29,3.53,3.53,3.53,3.53,2
20130501|2012-10-29 08:00,29,3.525,3.525,3.525,3.525,2
20130501|2012-10-29 08:30,29,3.533,3.533,3.533,3.533,1
20130501|2012-10-29 10:30,29,3.5085,3.5085,3.5,3.5015,73
20130501|2012-10-29 11:00,29,3.503,3.503,3.503,3.503,10
20130501|2012-10-29 11:30,29,3.508,3.508,3.5075,3.5075,9
20130501|2012-10-29 21:30,30,3.527,3.527,3.527,3.527,4
20130501|2012-10-30 04:00,30,3.5305,3.5305,3.5305,3.5305,3
20130501|2012-10-30 05:00,30,3.535,3.536,3.5315,3.5315,37
20130501|2012-10-30 05:30,30,3.5355,3.546,3.5355,3.545,68
20130501|2012-10-30 06:00,30,3.546,3.546,3.546,3.546,10
20130501|2012-10-30 06:30,30,3.543,3.543,3.543,3.543,1
20130501|2012-10-30 07:30,30,3.529,3.529,3.529,3.529,10
20130501|2012-10-30 08:00,30,3.527,3.527,3.523,3.523,27
20130501|2012-10-30 08:30,30,3.523,3.5295,3.5215,3.5285,39
20130501|2012-10-30 09:00,30,3.528,3.532,3.5275,3.5275,11
20130501|2012-10-30 09:30,30,3.5255,3.526,3.523,3.525,30
20130501|2012-10-30 10:00,30,3.525,3.526,3.5225,3.526,17
20130501|2012-10-30 11:30,30,3.5305,3.5305,3.5305,3.5305,1
20130501|2012-10-30 22:00,31,3.5545,3.555,3.5535,3.5535,42
20130501|2012-10-31 02:30,31,3.565,3.565,3.5605,3.5615,36
20130501|2012-10-31 03:00,31,3.5645,3.5705,3.562,3.566,66
20130501|2012-10-31 04:30,31,3.5645,3.5645,3.5645,3.5645,2
20130501|2012-10-31 05:00,31,3.5645,3.5645,3.5645,3.5645,1
20130501|2012-10-31 07:30,31,3.57,3.57,3.57,3.57,1
20130501|2012-10-31 09:00,31,3.548,3.5485,3.547,3.5485,40
20130501|2012-10-31 09:30,31,3.5455,3.5455,3.5395,3.5395,12
20130501|2012-10-31 10:30,31,3.5415,3.5415,3.5415,3.5415,1
20130501|2012-10-31 11:00,31,3.5415,3.5415,3.541,3.541,7
20130501|2012-10-31 11:30,31,3.535,3.5365,3.535,3.5365,8
20130501|2012-10-31 12:00,31,3.5335,3.5335,3.533,3.533,10
20130501|2012-10-31 12:30,31,3.5285,3.5285,3.5285,3.5285,10
20130501|2012-10-31 13:00,31,3.5325,3.5325,3.5325,3.5325,8
20130501|2012-10-31 14:00,31,3.539,3.539,3.539,3.539,2
20130501|2012-10-31 17:00,1,3.533,3.533,3.532,3.532,5
20130501|2012-11-01 04:30,1,3.5595,3.5595,3.5595,3.5595,2
20130501|2012-11-01 05:30,1,3.568,3.5685,3.566,3.566,49
20130501|2012-11-01 06:00,1,3.5705,3.5705,3.566,3.566,36
20130501|2012-11-01 06:30,1,3.5725,3.576,3.5725,3.576,9
20130501|2012-11-01 09:00,1,3.5755,3.5755,3.5755,3.5755,1
20130501|2012-11-01 09:30,1,3.5795,3.58,3.575,3.576,4
20130501|2012-11-01 11:30,1,3.5695,3.5715,3.569,3.5705,15
20130501|2012-11-01 12:00,1,3.5695,3.5695,3.5675,3.5675,18
20130501|2012-11-01 17:00,2,3.571,3.571,3.571,3.571,5
20130501|2012-11-01 20:30,2,3.56,3.56,3.553,3.5545,57
20130501|2012-11-02 04:00,2,3.5365,3.5365,3.5365,3.5365,4
20130501|2012-11-02 07:00,2,3.545,3.546,3.545,3.545,25
20130501|2012-11-02 07:30,2,3.549,3.549,3.546,3.546,2
20130501|2012-11-02 08:30,2,3.5275,3.5275,3.5275,3.5275,2
20130501|2012-11-02 09:00,2,3.5265,3.5265,3.52,3.52,5
20130501|2012-11-02 09:30,2,3.515,3.515,3.515,3.515,1
20130501|2012-11-02 11:30,2,3.5065,3.5065,3.498,3.499,57
20130501|2012-11-02 12:00,2,3.499,3.5,3.497,3.497,17
20130501|2012-11-05 01:30,5,3.475,3.475,3.475,3.475,6
20130501|2012-11-05 02:00,5,3.472,3.472,3.472,3.472,1
20130501|2012-11-05 04:30,5,3.4785,3.4785,3.4785,3.4785,1
20130501|2012-11-05 06:00,5,3.4715,3.4715,3.4715,3.4715,2
20130501|2012-11-05 06:30,5,3.47,3.47,3.47,3.47,1
20130501|2012-11-05 08:30,5,3.4765,3.4765,3.4765,3.4765,1
20130501|2012-11-05 09:00,5,3.471,3.471,3.4705,3.4705,3
20130501|2012-11-05 09:30,5,3.475,3.4755,3.475,3.4755,4
20130501|2012-11-05 10:30,5,3.492,3.492,3.4845,3.4845,4
20130501|2012-11-05 11:30,5,3.4875,3.4875,3.4875,3.4875,2
20130501|2012-11-05 12:00,5,3.4875,3.4885,3.487,3.4885,11
20130501|2012-11-05 13:30,5,3.4965,3.4965,3.4965,3.4965,1
20130501|2012-11-06 09:00,6,3.5005,3.5005,3.5005,3.5005,1
20130501|2012-11-06 09:30,6,3.5005,3.503,3.5005,3.503,11
20130501|2012-11-06 11:00,6,3.5185,3.5185,3.5185,3.5185,1
20130501|2012-11-06 11:30,6,3.5215,3.5245,3.5215,3.523,13
20130501|2012-11-06 12:00,6,3.523,3.523,3.5225,3.5225,10
20130501|2012-11-06 17:30,7,3.5275,3.5275,3.5275,3.5275,8
20130501|2012-11-07 07:00,7,3.49,3.49,3.4725,3.484,15
20130501|2012-11-07 08:30,7,3.4625,3.4645,3.4625,3.4645,11
20130501|2012-11-07 09:00,7,3.46,3.4605,3.45,3.45,10
20130501|2012-11-07 09:30,7,3.455,3.455,3.455,3.455,1
20130501|2012-11-07 10:30,7,3.4655,3.4655,3.4655,3.4655,2
20130501|2012-11-07 11:00,7,3.467,3.467,3.467,3.467,4
20130501|2012-11-07 11:30,7,3.4675,3.468,3.458,3.458,14
20130501|2012-11-07 12:00,7,3.4575,3.4575,3.457,3.457,10
20130501|2012-11-07 16:00,7,3.4705,3.4705,3.4705,3.4705,1
20130501|2012-11-08 06:00,8,3.468,3.468,3.468,3.468,1
20130501|2012-11-08 07:30,8,3.4715,3.4715,3.4715,3.4715,1
20130501|2012-11-08 08:30,8,3.48,3.48,3.48,3.48,1
20130501|2012-11-08 09:30,8,3.4735,3.474,3.4735,3.474,5
20130501|2012-11-08 11:00,8,3.482,3.482,3.482,3.482,3
20130501|2012-11-08 11:30,8,3.489,3.489,3.4875,3.4875,5
20130501|2012-11-08 12:00,8,3.486,3.486,3.486,3.486,10
20130501|2012-11-09 05:00,9,3.44,3.44,3.44,3.44,8
20130501|2012-11-09 08:00,9,3.4375,3.4375,3.4375,3.4375,6
20130501|2012-11-09 09:30,9,3.447,3.447,3.447,3.447,1
20130501|2012-11-09 10:30,9,3.455,3.455,3.455,3.455,6
20130501|2012-11-09 11:30,9,3.465,3.4655,3.4635,3.4635,6
20130501|2012-11-09 12:00,9,3.4635,3.4635,3.463,3.463,11
20130501|2012-11-09 13:00,9,3.46,3.46,3.46,3.46,1
20130501|2012-11-09 15:30,9,3.4635,3.4635,3.4635,3.4635,4
20130501|2012-11-11 18:00,12,3.472,3.472,3.472,3.472,1
20130501|2012-11-11 18:30,12,3.4715,3.473,3.4715,3.473,2
20130501|2012-11-12 00:00,12,3.469,3.469,3.469,3.469,5
20130501|2012-11-12 00:30,12,3.469,3.469,3.469,3.469,5
20130501|2012-11-12 02:30,12,3.4625,3.4625,3.4625,3.4625,1
20130501|2012-11-12 06:00,12,3.482,3.482,3.482,3.482,1
20130501|2012-11-12 08:00,12,3.4795,3.4795,3.4795,3.4795,1
20130501|2012-11-12 08:30,12,3.477,3.477,3.477,3.477,3
20130501|2012-11-12 09:30,12,3.475,3.475,3.474,3.474,9
20130501|2012-11-12 10:00,12,3.4725,3.4725,3.4725,3.4725,3
20130501|2012-11-12 10:30,12,3.4745,3.48,3.4745,3.48,2
20130501|2012-11-12 11:00,12,3.479,3.479,3.479,3.479,1
20130501|2012-11-12 11:30,12,3.486,3.4875,3.486,3.487,6
20130501|2012-11-12 12:00,12,3.486,3.486,3.486,3.486,10
20130501|2012-11-12 12:30,12,3.492,3.492,3.492,3.492,3
20130501|2012-11-12 14:30,12,3.4845,3.4855,3.4845,3.4855,4
20130501|2012-11-12 18:00,13,3.478,3.478,3.478,3.478,1
20130501|2012-11-12 19:00,13,3.468,3.468,3.468,3.468,1
20130501|2012-11-12 23:00,13,3.462,3.462,3.462,3.462,1
20130501|2012-11-13 02:30,13,3.4485,3.4485,3.4485,3.4485,2
20130501|2012-11-13 06:00,13,3.478,3.478,3.478,3.478,1
20130501|2012-11-13 09:30,13,3.482,3.482,3.482,3.482,3
20130501|2012-11-13 10:30,13,3.501,3.501,3.501,3.501,2
20130501|2012-11-13 11:30,13,3.491,3.4915,3.49,3.491,8
20130501|2012-11-13 12:00,13,3.4895,3.4895,3.489,3.489,11
20130501|2012-11-13 15:00,13,3.488,3.488,3.488,3.488,2
20130501|2012-11-13 15:30,13,3.49,3.49,3.49,3.49,1
20130501|2012-11-13 20:00,14,3.4875,3.4875,3.4875,3.4875,3
20130501|2012-11-14 06:00,14,3.493,3.493,3.493,3.493,9
20130501|2012-11-14 07:00,14,3.486,3.486,3.486,3.486,1
20130501|2012-11-14 07:30,14,3.486,3.486,3.485,3.485,3
20130501|2012-11-14 08:30,14,3.4895,3.49,3.4895,3.49,5
20130501|2012-11-14 09:30,14,3.489,3.489,3.4755,3.477,9
20130501|2012-11-14 11:30,14,3.4735,3.4735,3.4735,3.4735,2
20130501|2012-11-14 12:00,14,3.471,3.472,3.471,3.4715,12
20130501|2012-11-14 17:00,15,3.4725,3.4725,3.4725,3.4725,6
20130501|2012-11-14 19:30,15,3.4715,3.4715,3.4715,3.4715,2
20130501|2012-11-15 08:00,15,3.495,3.495,3.488,3.488,17
20130501|2012-11-15 08:30,15,3.4905,3.4905,3.4905,3.4905,1
20130501|2012-11-15 09:30,15,3.484,3.484,3.484,3.484,2
20130501|2012-11-15 10:30,15,3.478,3.478,3.478,3.478,5
20130501|2012-11-15 11:00,15,3.4805,3.4805,3.4805,3.4805,4
20130501|2012-11-15 11:30,15,3.48,3.481,3.48,3.481,6
20130501|2012-11-15 12:00,15,3.4795,3.4795,3.4795,3.4795,10
20130501|2012-11-15 12:30,15,3.4855,3.4855,3.4855,3.4855,4
20130501|2012-11-15 14:00,15,3.4845,3.4845,3.4845,3.4845,1
20130501|2012-11-15 17:30,16,3.49,3.49,3.49,3.49,1
20130501|2012-11-15 18:30,16,3.483,3.483,3.483,3.483,1
20130501|2012-11-15 19:00,16,3.488,3.488,3.488,3.488,1
20130501|2012-11-16 03:30,16,3.47,3.47,3.47,3.47,4
20130501|2012-11-16 10:30,16,3.4685,3.4685,3.4685,3.4685,3
20130501|2012-11-16 11:30,16,3.4685,3.4685,3.468,3.468,9
20130501|2012-11-16 12:00,16,3.4675,3.4675,3.4675,3.4675,10
20130501|2012-11-16 12:30,16,3.463,3.463,3.463,3.463,2
20130501|2012-11-16 13:00,16,3.4665,3.4665,3.4665,3.4665,1
20130501|2012-11-16 13:30,16,3.4615,3.4615,3.4615,3.4615,4
20130501|2012-11-19 06:00,19,3.5065,3.5085,3.5065,3.5085,6
20130501|2012-11-19 07:00,19,3.511,3.5175,3.511,3.5175,4
20130501|2012-11-19 07:30,19,3.5325,3.5325,3.532,3.532,6
20130501|2012-11-19 08:00,19,3.537,3.537,3.5345,3.5345,3
20130501|2012-11-19 08:30,19,3.5325,3.534,3.5325,3.5325,58
20130501|2012-11-19 09:00,19,3.5415,3.5415,3.5395,3.5395,48
20130501|2012-11-19 09:30,19,3.543,3.5455,3.543,3.5455,6
20130501|2012-11-19 10:00,19,3.555,3.555,3.555,3.555,1
20130501|2012-11-19 10:30,19,3.554,3.554,3.554,3.554,2
20130501|2012-11-19 11:00,19,3.554,3.554,3.5525,3.5525,6
20130501|2012-11-19 11:30,19,3.548,3.548,3.543,3.543,4
20130501|2012-11-19 12:00,19,3.5425,3.5425,3.5425,3.5425,10
20130501|2012-11-19 12:30,19,3.545,3.545,3.545,3.545,1
20130501|2012-11-19 16:00,19,3.5425,3.5425,3.5425,3.5425,1
20130501|2012-11-19 17:30,20,3.533,3.533,3.533,3.533,2
20130501|2012-11-19 20:30,20,3.534,3.534,3.534,3.534,2
20130501|2012-11-19 21:30,20,3.543,3.543,3.543,3.543,2
20130501|2012-11-20 03:30,20,3.536,3.536,3.536,3.536,2
20130501|2012-11-20 05:00,20,3.5345,3.5345,3.5345,3.5345,1
20130501|2012-11-20 07:00,20,3.5315,3.5315,3.5315,3.5315,22
20130501|2012-11-20 08:30,20,3.538,3.538,3.538,3.538,1
20130501|2012-11-20 09:30,20,3.543,3.5485,3.543,3.5485,7
20130501|2012-11-20 11:00,20,3.539,3.539,3.539,3.539,5
20130501|2012-11-20 11:30,20,3.534,3.534,3.534,3.534,3
20130501|2012-11-20 12:00,20,3.534,3.534,3.533,3.533,10
20130501|2012-11-20 14:00,20,3.545,3.545,3.545,3.545,1
20130501|2012-11-20 14:30,20,3.545,3.545,3.545,3.545,24
20130501|2012-11-20 15:30,20,3.547,3.547,3.547,3.547,1
20130501|2012-11-21 07:30,21,3.523,3.5235,3.523,3.5235,3
20130501|2012-11-21 09:00,21,3.5185,3.5185,3.5,3.5,24
20130501|2012-11-21 09:30,21,3.495,3.4975,3.495,3.4975,5
20130501|2012-11-21 11:30,21,3.515,3.515,3.515,3.515,2
20130501|2012-11-21 12:00,21,3.5135,3.5135,3.513,3.513,10
20130501|2012-11-21 12:30,21,3.5165,3.5165,3.5165,3.5165,1
20130501|2012-11-21 13:00,21,3.517,3.517,3.517,3.517,1
20130501|2012-11-21 13:30,21,3.5145,3.516,3.5145,3.516,3
20130501|2012-11-21 14:00,21,3.5165,3.52,3.5165,3.52,2
20130501|2012-11-21 14:30,21,3.52,3.52,3.52,3.52,1
20130501|2012-11-21 17:00,23,3.5275,3.5275,3.5275,3.5275,3
20130501|2012-11-22 02:30,23,3.526,3.53,3.526,3.53,17
20130501|2012-11-22 07:30,23,3.528,3.528,3.528,3.528,7
20130501|2012-11-22 20:30,23,3.502,3.5025,3.501,3.5025,7
20130501|2012-11-22 23:30,23,3.505,3.505,3.505,3.505,1
20130501|2012-11-23 07:30,23,3.5165,3.5165,3.5165,3.5165,1
20130501|2012-11-23 08:30,23,3.5265,3.5265,3.523,3.523,2
20130501|2012-11-23 09:30,23,3.5385,3.539,3.5385,3.539,5
20130501|2012-11-23 10:00,23,3.538,3.538,3.538,3.538,2
20130501|2012-11-23 10:30,23,3.5435,3.5475,3.5435,3.5475,6
20130501|2012-11-23 11:00,23,3.5415,3.542,3.541,3.542,15
20130501|2012-11-23 12:00,23,3.542,3.547,3.5415,3.547,11
20130501|2012-11-25 23:30,26,3.5395,3.545,3.5395,3.544,12
20130501|2012-11-26 03:00,26,3.5345,3.5345,3.5345,3.5345,3
20130501|2012-11-26 05:00,26,3.5455,3.5455,3.5455,3.5455,2
20130501|2012-11-26 06:30,26,3.5495,3.5525,3.5495,3.5525,7
20130501|2012-11-26 08:00,26,3.5415,3.5415,3.5415,3.5415,2
20130501|2012-11-26 08:30,26,3.54,3.543,3.54,3.543,3
20130501|2012-11-26 09:30,26,3.5495,3.5495,3.5465,3.5465,17
20130501|2012-11-26 10:00,26,3.5445,3.5455,3.543,3.543,4
20130501|2012-11-26 10:30,26,3.5465,3.5465,3.5455,3.5455,8
20130501|2012-11-26 11:30,26,3.553,3.553,3.553,3.553,1
20130501|2012-11-26 12:00,26,3.555,3.555,3.5545,3.5545,10
20130501|2012-11-26 12:30,26,3.555,3.555,3.5535,3.5535,7
20130501|2012-11-26 13:00,26,3.553,3.553,3.553,3.553,2
20130501|2012-11-26 14:00,26,3.5535,3.5535,3.5525,3.5525,3
20130501|2012-11-26 14:30,26,3.555,3.556,3.555,3.556,4
20130501|2012-11-26 18:30,27,3.5715,3.573,3.5715,3.573,10
20130501|2012-11-26 19:00,27,3.5675,3.5675,3.5675,3.5675,15
20130501|2012-11-27 02:00,27,3.56,3.5615,3.56,3.5615,3
20130501|2012-11-27 03:00,27,3.5665,3.5665,3.5665,3.5665,1
20130501|2012-11-27 03:30,27,3.5685,3.5685,3.5685,3.5685,1
20130501|2012-11-27 05:00,27,3.563,3.563,3.563,3.563,1
20130501|2012-11-27 06:30,27,3.5625,3.5625,3.5625,3.5625,1
20130501|2012-11-27 07:30,27,3.563,3.563,3.5565,3.5565,8
20130501|2012-11-27 08:30,27,3.56,3.56,3.56,3.56,2
20130501|2012-11-27 10:00,27,3.5525,3.5525,3.5525,3.5525,3
20130501|2012-11-27 10:30,27,3.5545,3.56,3.5545,3.56,3
20130501|2012-11-27 11:30,27,3.5575,3.5615,3.5575,3.56,3
20130501|2012-11-27 13:00,27,3.556,3.556,3.556,3.556,1
20130501|2012-11-27 14:00,27,3.555,3.5585,3.555,3.5585,9
20130501|2012-11-27 15:00,27,3.5555,3.5555,3.5555,3.5555,1
20130501|2012-11-27 20:00,28,3.56,3.56,3.56,3.56,2
20130501|2012-11-27 20:30,28,3.56,3.56,3.56,3.56,2
20130501|2012-11-27 21:00,28,3.551,3.551,3.551,3.551,1
20130501|2012-11-28 05:30,28,3.54,3.54,3.54,3.54,4
20130501|2012-11-28 06:30,28,3.5385,3.5385,3.535,3.535,33
20130501|2012-11-28 08:30,28,3.504,3.512,3.504,3.508,19
20130501|2012-11-28 09:00,28,3.5065,3.519,3.5065,3.5175,33
20130501|2012-11-28 09:30,28,3.5165,3.528,3.516,3.5265,25
20130501|2012-11-28 10:00,28,3.531,3.531,3.5295,3.5295,2
20130501|2012-11-28 10:30,28,3.5455,3.5475,3.5405,3.5435,20
20130501|2012-11-28 11:30,28,3.548,3.548,3.543,3.547,6
20130501|2012-11-28 12:00,28,3.546,3.546,3.546,3.546,10
20130501|2012-11-28 12:30,28,3.5365,3.5365,3.5365,3.5365,2
20130501|2012-11-28 14:00,28,3.538,3.538,3.538,3.538,1
20130501|2012-11-28 15:00,28,3.547,3.547,3.547,3.547,2
20130501|2012-11-28 16:00,28,3.552,3.552,3.552,3.552,2
20130501|2012-11-28 17:00,29,3.5465,3.5465,3.5465,3.5465,4
20130501|2012-11-28 18:00,29,3.553,3.553,3.553,3.553,1
20130501|2012-11-28 18:30,29,3.547,3.547,3.547,3.547,4
20130501|2012-11-28 19:00,29,3.548,3.548,3.548,3.548,1
20130501|2012-11-28 19:30,29,3.549,3.549,3.549,3.549,1
20130501|2012-11-28 20:00,29,3.553,3.553,3.553,3.553,1
20130501|2012-11-28 21:30,29,3.5545,3.5565,3.5545,3.5565,122
20130501|2012-11-29 01:30,29,3.556,3.5565,3.556,3.5565,6
20130501|2012-11-29 03:30,29,3.572,3.572,3.572,3.572,2
20130501|2012-11-29 04:00,29,3.5725,3.575,3.572,3.572,60
20130501|2012-11-29 05:30,29,3.5745,3.575,3.5745,3.575,2
20130501|2012-11-29 06:00,29,3.5755,3.576,3.5755,3.576,2
20130501|2012-11-29 06:30,29,3.58,3.59,3.58,3.59,14
20130501|2012-11-29 07:00,29,3.5975,3.613,3.5975,3.61,29
20130501|2012-11-29 07:30,29,3.6085,3.6085,3.6005,3.606,26
20130501|2012-11-29 08:00,29,3.606,3.617,3.606,3.617,18
20130501|2012-11-29 08:30,29,3.617,3.6295,3.617,3.6195,55
20130501|2012-11-29 09:00,29,3.628,3.628,3.62,3.62,10
20130501|2012-11-29 09:30,29,3.6215,3.625,3.6215,3.625,11
20130501|2012-11-29 10:00,29,3.624,3.626,3.624,3.626,2
20130501|2012-11-29 10:30,29,3.617,3.6195,3.6015,3.605,24
20130501|2012-11-29 11:00,29,3.6055,3.6075,3.6055,3.6075,15
20130501|2012-11-29 11:30,29,3.6105,3.615,3.6105,3.614,11
20130501|2012-11-29 12:00,29,3.6125,3.6125,3.612,3.612,10
20130501|2012-11-29 12:30,29,3.6155,3.6155,3.614,3.614,2
20130501|2012-11-29 13:00,29,3.6125,3.6125,3.6125,3.6125,9
20130501|2012-11-29 14:00,29,3.6095,3.6095,3.6095,3.6095,2
20130501|2012-11-29 14:30,29,3.61,3.61,3.6085,3.6085,2
20130501|2012-11-29 15:00,29,3.609,3.609,3.609,3.609,4
20130501|2012-11-29 17:00,30,3.6055,3.6055,3.6055,3.6055,1
20130501|2012-11-29 19:00,30,3.6055,3.6055,3.6055,3.6055,2
20130501|2012-11-29 20:00,30,3.6025,3.6025,3.6025,3.6025,3
20130501|2012-11-29 21:00,30,3.618,3.618,3.618,3.618,1
20130501|2012-11-29 23:00,30,3.625,3.6255,3.625,3.6255,2
20130501|2012-11-30 00:30,30,3.63,3.6325,3.63,3.6325,10
20130501|2012-11-30 01:00,30,3.637,3.6375,3.637,3.637,10
20130501|2012-11-30 01:30,30,3.639,3.639,3.6385,3.6385,3
20130501|2012-11-30 03:30,30,3.633,3.633,3.633,3.633,1
20130501|2012-11-30 04:30,30,3.633,3.633,3.633,3.633,1
20130501|2012-11-30 06:30,30,3.635,3.6375,3.635,3.6365,17
20130501|2012-11-30 07:00,30,3.6365,3.6365,3.626,3.626,25
20130501|2012-11-30 08:00,30,3.626,3.6265,3.6245,3.625,7
20130501|2012-11-30 08:30,30,3.6245,3.6435,3.6245,3.6435,19
20130501|2012-11-30 09:00,30,3.6425,3.6425,3.6425,3.6425,3
20130501|2012-11-30 09:30,30,3.6375,3.6375,3.6335,3.6335,3
20130501|2012-11-30 10:00,30,3.6415,3.6425,3.639,3.641,7
20130501|2012-11-30 10:30,30,3.633,3.65,3.632,3.6485,19
20130501|2012-11-30 11:00,30,3.651,3.651,3.65,3.65,3
20130501|2012-11-30 11:30,30,3.651,3.6605,3.651,3.66,60
20130501|2012-11-30 12:00,30,3.658,3.658,3.658,3.658,10
20130501|2012-11-30 12:30,30,3.6535,3.6535,3.6535,3.6535,4
20130501|2012-11-30 13:30,30,3.653,3.653,3.6515,3.6515,3
20130501|2012-12-02 18:30,3,3.658,3.658,3.658,3.658,1
20130501|2012-12-02 19:00,3,3.654,3.6675,3.654,3.6675,57
20130501|2012-12-02 19:30,3,3.6755,3.6755,3.672,3.6735,30
20130501|2012-12-02 22:00,3,3.669,3.669,3.669,3.669,1
20130501|2012-12-03 01:00,3,3.656,3.656,3.656,3.656,1
20130501|2012-12-03 02:00,3,3.663,3.663,3.663,3.663,1
20130501|2012-12-03 03:30,3,3.656,3.656,3.656,3.656,3
20130501|2012-12-03 04:00,3,3.6535,3.657,3.6535,3.657,17
20130501|2012-12-03 04:30,3,3.6565,3.658,3.655,3.658,32
20130501|2012-12-03 05:00,3,3.659,3.659,3.659,3.659,17
20130501|2012-12-03 06:00,3,3.657,3.6605,3.6565,3.6595,83
20130501|2012-12-03 06:30,3,3.66,3.67,3.658,3.6695,182
20130501|2012-12-03 07:00,3,3.671,3.671,3.668,3.669,29
20130501|2012-12-03 07:30,3,3.6615,3.665,3.6595,3.665,113
20130501|2012-12-03 08:00,3,3.6645,3.6655,3.658,3.6625,27
20130501|2012-12-03 08:30,3,3.659,3.66,3.6565,3.6565,13
20130501|2012-12-03 09:00,3,3.653,3.6605,3.6515,3.6605,76
20130501|2012-12-03 09:30,3,3.662,3.662,3.6575,3.6575,6
20130501|2012-12-03 10:00,3,3.6625,3.6625,3.6625,3.6625,3
20130501|2012-12-03 10:30,3,3.6605,3.6605,3.659,3.659,91
20130501|2012-12-03 11:00,3,3.6585,3.6615,3.6585,3.6615,5
20130501|2012-12-03 11:30,3,3.6645,3.6675,3.6645,3.6675,5
20130501|2012-12-03 12:00,3,3.6645,3.6645,3.6645,3.6645,2
20130501|2012-12-03 12:30,3,3.6635,3.6635,3.6635,3.6635,2
20130501|2012-12-03 14:00,3,3.6605,3.6605,3.66,3.66,14
20130501|2012-12-03 15:00,3,3.6645,3.6645,3.6645,3.6645,1
20130501|2012-12-03 15:30,3,3.661,3.661,3.661,3.661,4
20130501|2012-12-03 17:00,4,3.6625,3.6625,3.6625,3.6625,2
20130501|2012-12-03 19:00,4,3.651,3.651,3.651,3.651,1
20130501|2012-12-03 20:00,4,3.6495,3.6495,3.6495,3.6495,2
20130501|2012-12-03 20:30,4,3.645,3.645,3.645,3.645,2
20130501|2012-12-03 21:00,4,3.647,3.648,3.647,3.648,3
20130501|2012-12-03 22:30,4,3.6475,3.6475,3.6475,3.6475,1
20130501|2012-12-03 23:00,4,3.6485,3.6485,3.647,3.647,38
20130501|2012-12-03 23:30,4,3.647,3.65,3.6455,3.6455,44
20130501|2012-12-04 00:30,4,3.648,3.648,3.647,3.648,4
20130501|2012-12-04 01:30,4,3.648,3.653,3.648,3.653,17
20130501|2012-12-04 02:00,4,3.6535,3.656,3.651,3.656,12
20130501|2012-12-04 02:30,4,3.66,3.66,3.66,3.66,1
20130501|2012-12-04 03:00,4,3.6615,3.6615,3.6615,3.6615,1
20130501|2012-12-04 03:30,4,3.6645,3.6655,3.6645,3.6655,2
20130501|2012-12-04 04:00,4,3.669,3.6695,3.669,3.6695,3
20130501|2012-12-04 04:30,4,3.671,3.671,3.671,3.671,1
20130501|2012-12-04 05:30,4,3.669,3.669,3.6685,3.6685,5
20130501|2012-12-04 06:30,4,3.6635,3.671,3.6625,3.67,29
20130501|2012-12-04 07:00,4,3.6735,3.675,3.6715,3.672,18
20130501|2012-12-04 07:30,4,3.668,3.668,3.6645,3.665,84
20130501|2012-12-04 08:00,4,3.677,3.678,3.675,3.676,25
20130501|2012-12-04 08:30,4,3.6775,3.687,3.677,3.6845,25
20130501|2012-12-04 09:00,4,3.6825,3.6865,3.6825,3.6865,13
20130501|2012-12-04 09:30,4,3.6845,3.6855,3.6845,3.6855,3
20130501|2012-12-04 10:00,4,3.6815,3.682,3.6785,3.682,17
20130501|2012-12-04 10:30,4,3.6825,3.6825,3.676,3.676,15
20130501|2012-12-04 11:00,4,3.671,3.674,3.671,3.674,6
20130501|2012-12-04 11:30,4,3.674,3.6745,3.6655,3.6655,88
20130501|2012-12-04 12:00,4,3.6655,3.667,3.6655,3.667,24
20130501|2012-12-04 14:00,4,3.6685,3.6685,3.6685,3.6685,1
20130501|2012-12-04 15:00,4,3.668,3.668,3.668,3.668,1
20130501|2012-12-04 16:00,4,3.6695,3.67,3.6695,3.67,2
20130501|2012-12-04 18:00,5,3.668,3.668,3.668,3.668,1
20130501|2012-12-04 19:00,5,3.666,3.666,3.666,3.666,1
20130501|2012-12-04 20:00,5,3.6645,3.6645,3.6625,3.6625,5
20130501|2012-12-04 20:30,5,3.6745,3.68,3.6745,3.68,6
20130501|2012-12-04 21:00,5,3.678,3.68,3.678,3.68,7
20130501|2012-12-04 21:30,5,3.684,3.684,3.684,3.684,2
20130501|2012-12-04 23:00,5,3.6885,3.6885,3.687,3.687,12
20130501|2012-12-04 23:30,5,3.684,3.6925,3.684,3.691,32
20130501|2012-12-05 00:00,5,3.686,3.686,3.6835,3.6835,3
20130501|2012-12-05 00:30,5,3.6835,3.686,3.6835,3.686,3
20130501|2012-12-05 01:00,5,3.6865,3.6865,3.6865,3.6865,1
20130501|2012-12-05 01:30,5,3.688,3.688,3.688,3.688,1
20130501|2012-12-05 02:30,5,3.6785,3.6785,3.6785,3.6785,1
20130501|2012-12-05 03:30,5,3.6805,3.6805,3.68,3.68,2
20130501|2012-12-05 04:00,5,3.678,3.678,3.678,3.678,1
20130501|2012-12-05 04:30,5,3.6715,3.6715,3.6715,3.6715,3
20130501|2012-12-05 05:00,5,3.678,3.678,3.678,3.678,2
20130501|2012-12-05 06:30,5,3.6815,3.682,3.6815,3.682,3
20130501|2012-12-05 07:00,5,3.6815,3.682,3.6815,3.682,2
20130501|2012-12-05 07:30,5,3.678,3.678,3.6755,3.6755,9
20130501|2012-12-05 08:00,5,3.673,3.6745,3.669,3.673,21
20130501|2012-12-05 08:30,5,3.674,3.679,3.674,3.677,67
20130501|2012-12-05 09:00,5,3.679,3.6835,3.679,3.6835,15
20130501|2012-12-05 09:30,5,3.68,3.68,3.666,3.6685,5
20130501|2012-12-05 10:00,5,3.6785,3.68,3.677,3.68,4
20130501|2012-12-05 10:30,5,3.6815,3.7,3.6815,3.6995,98
20130501|2012-12-05 11:00,5,3.6995,3.702,3.6985,3.6985,88
20130501|2012-12-05 11:30,5,3.698,3.6995,3.696,3.696,10
20130501|2012-12-05 12:00,5,3.6945,3.6945,3.6945,3.6945,14
20130501|2012-12-05 12:30,5,3.6925,3.6925,3.6925,3.6925,4
20130501|2012-12-05 13:30,5,3.6935,3.6935,3.6935,3.6935,1
20130501|2012-12-05 15:00,5,3.6865,3.6865,3.686,3.686,4
20130501|2012-12-05 19:30,6,3.6825,3.6845,3.6815,3.6845,9
20130501|2012-12-05 20:00,6,3.685,3.685,3.685,3.685,1
20130501|2012-12-05 20:30,6,3.687,3.69,3.687,3.69,2
20130501|2012-12-05 23:30,6,3.674,3.674,3.674,3.674,2
20130501|2012-12-06 00:00,6,3.669,3.669,3.669,3.669,1
20130501|2012-12-06 00:30,6,3.6655,3.6655,3.665,3.665,2
20130501|2012-12-06 01:30,6,3.6695,3.6695,3.6695,3.6695,1
20130501|2012-12-06 02:00,6,3.6765,3.6765,3.6765,3.6765,2
20130501|2012-12-06 03:30,6,3.6865,3.6865,3.6865,3.6865,1
20130501|2012-12-06 04:00,6,3.686,3.686,3.683,3.6845,12
20130501|2012-12-06 04:30,6,3.6835,3.6835,3.6835,3.6835,1
20130501|2012-12-06 05:00,6,3.687,3.687,3.6845,3.6845,3
20130501|2012-12-06 06:00,6,3.688,3.688,3.6835,3.6835,13
20130501|2012-12-06 06:30,6,3.685,3.685,3.6755,3.6755,15
20130501|2012-12-06 07:00,6,3.6795,3.6815,3.6785,3.68,34
20130501|2012-12-06 07:30,6,3.683,3.683,3.679,3.6795,7
20130501|2012-12-06 08:30,6,3.687,3.6875,3.684,3.684,20
20130501|2012-12-06 09:00,6,3.6835,3.6865,3.6835,3.6865,14
20130501|2012-12-06 09:30,6,3.686,3.697,3.686,3.6955,13
20130501|2012-12-06 10:00,6,3.6795,3.6795,3.674,3.674,4
20130501|2012-12-06 10:30,6,3.672,3.673,3.6495,3.6495,58
20130501|2012-12-06 11:00,6,3.65,3.6565,3.644,3.6455,74
20130501|2012-12-06 11:30,6,3.647,3.6495,3.647,3.649,26
20130501|2012-12-06 12:00,6,3.6555,3.6555,3.651,3.6535,36
20130501|2012-12-06 14:30,6,3.656,3.656,3.656,3.656,8
20130501|2012-12-06 15:00,6,3.6565,3.6565,3.6565,3.6565,2
20130501|2012-12-06 15:30,6,3.6595,3.66,3.6595,3.66,2
20130501|2012-12-06 17:30,7,3.6565,3.6565,3.6565,3.6565,1
20130501|2012-12-06 18:30,7,3.6605,3.6605,3.6605,3.6605,1
20130501|2012-12-06 19:00,7,3.6595,3.6595,3.6595,3.6595,1
20130501|2012-12-06 19:30,7,3.661,3.661,3.661,3.661,1
20130501|2012-12-06 20:00,7,3.6595,3.662,3.6595,3.662,5
20130501|2012-12-06 20:30,7,3.665,3.665,3.665,3.665,4
20130501|2012-12-06 21:00,7,3.6635,3.6635,3.6635,3.6635,6
20130501|2012-12-06 22:00,7,3.6615,3.6615,3.6615,3.6615,3
20130501|2012-12-07 01:00,7,3.6635,3.664,3.6635,3.664,2
20130501|2012-12-07 01:30,7,3.6605,3.6605,3.66,3.66,2
20130501|2012-12-07 02:30,7,3.655,3.655,3.655,3.655,4
20130501|2012-12-07 03:00,7,3.663,3.663,3.663,3.663,1
20130501|2012-12-07 04:30,7,3.657,3.657,3.657,3.657,1
20130501|2012-12-07 05:00,7,3.655,3.655,3.655,3.655,1
20130501|2012-12-07 05:30,7,3.657,3.657,3.657,3.657,1
20130501|2012-12-07 06:00,7,3.6605,3.6605,3.6595,3.6595,3
20130501|2012-12-07 06:30,7,3.653,3.6565,3.6525,3.6565,25
20130501|2012-12-07 07:00,7,3.6585,3.667,3.6575,3.665,18
20130501|2012-12-07 07:30,7,3.6665,3.685,3.6665,3.685,13
20130501|2012-12-07 08:00,7,3.68,3.68,3.68,3.68,1
20130501|2012-12-07 08:30,7,3.6775,3.6775,3.6775,3.6775,1
20130501|2012-12-07 09:00,7,3.6785,3.6785,3.6785,3.6785,1
20130501|2012-12-07 09:30,7,3.6765,3.6765,3.676,3.676,3
20130501|2012-12-07 10:00,7,3.676,3.676,3.6755,3.6755,114
20130501|2012-12-07 10:30,7,3.679,3.6815,3.676,3.676,38
20130501|2012-12-07 11:00,7,3.675,3.6775,3.6745,3.6775,44
20130501|2012-12-07 11:30,7,3.676,3.676,3.674,3.675,49
20130501|2012-12-07 12:00,7,3.6745,3.6745,3.674,3.674,14
20130501|2012-12-07 14:00,7,3.6755,3.6775,3.6755,3.6775,17
20130501|2012-12-07 14:30,7,3.6765,3.677,3.6765,3.677,13
20130501|2012-12-07 15:00,7,3.6775,3.6775,3.6775,3.6775,1
20130501|2012-12-09 18:00,10,3.677,3.677,3.677,3.677,1
20130501|2012-12-09 19:00,10,3.6905,3.6905,3.6825,3.6825,5
20130501|2012-12-09 19:30,10,3.6825,3.683,3.6825,3.683,9
20130501|2012-12-09 20:00,10,3.6875,3.6875,3.679,3.685,3
20130501|2012-12-09 20:30,10,3.6825,3.6885,3.6825,3.6885,2
20130501|2012-12-09 23:00,10,3.6995,3.709,3.6995,3.708,25
20130501|2012-12-09 23:30,10,3.707,3.7075,3.7055,3.7065,5
20130501|2012-12-10 00:00,10,3.71,3.71,3.71,3.71,1
20130501|2012-12-10 00:30,10,3.7075,3.711,3.7075,3.711,6
20130501|2012-12-10 01:00,10,3.708,3.708,3.708,3.708,2
20130501|2012-12-10 02:00,10,3.7105,3.7145,3.7105,3.711,27
20130501|2012-12-10 02:30,10,3.712,3.712,3.7115,3.7115,16
20130501|2012-12-10 03:00,10,3.7205,3.721,3.72,3.721,4
20130501|2012-12-10 04:00,10,3.7175,3.718,3.7175,3.718,4
20130501|2012-12-10 05:00,10,3.7185,3.7235,3.7185,3.7235,24
20130501|2012-12-10 05:30,10,3.7215,3.7215,3.7215,3.7215,4
20130501|2012-12-10 06:00,10,3.719,3.719,3.719,3.719,1
20130501|2012-12-10 07:30,10,3.723,3.727,3.7225,3.727,28
20130501|2012-12-10 08:00,10,3.727,3.7285,3.7255,3.7285,19
20130501|2012-12-10 08:30,10,3.7265,3.7265,3.722,3.724,19
20130501|2012-12-10 09:00,10,3.7235,3.7235,3.72,3.722,17
20130501|2012-12-10 09:30,10,3.726,3.728,3.722,3.725,27
20130501|2012-12-10 10:00,10,3.7215,3.7245,3.721,3.7245,11
20130501|2012-12-10 10:30,10,3.729,3.73,3.723,3.723,17
20130501|2012-12-10 11:00,10,3.7215,3.7215,3.7215,3.7215,2
20130501|2012-12-10 11:30,10,3.717,3.7185,3.717,3.7185,7
20130501|2012-12-10 12:00,10,3.716,3.718,3.7155,3.718,17
20130501|2012-12-10 13:00,10,3.718,3.718,3.718,3.718,1
20130501|2012-12-10 13:30,10,3.7165,3.717,3.7165,3.717,7
20130501|2012-12-10 14:00,10,3.716,3.716,3.716,3.716,1
20130501|2012-12-10 14:30,10,3.7175,3.7175,3.7175,3.7175,3
20130501|2012-12-10 15:00,10,3.719,3.72,3.719,3.72,3
20130501|2012-12-10 17:00,11,3.7155,3.7155,3.7155,3.7155,2
20130501|2012-12-10 17:30,11,3.715,3.715,3.715,3.715,2
20130501|2012-12-10 19:00,11,3.7105,3.7105,3.7105,3.7105,1
20130501|2012-12-10 19:30,11,3.708,3.708,3.708,3.708,1
20130501|2012-12-10 20:30,11,3.7095,3.71,3.7095,3.71,2
20130501|2012-12-10 21:30,11,3.709,3.709,3.7085,3.7085,2
20130501|2012-12-10 23:30,11,3.7095,3.71,3.7085,3.709,49
20130501|2012-12-11 00:30,11,3.706,3.706,3.706,3.706,2
20130501|2012-12-11 02:30,11,3.711,3.711,3.711,3.711,2
20130501|2012-12-11 04:00,11,3.7125,3.7125,3.7125,3.7125,2
20130501|2012-12-11 06:30,11,3.7,3.7,3.7,3.7,1
20130501|2012-12-11 07:00,11,3.709,3.7115,3.709,3.71,7
20130501|2012-12-11 07:30,11,3.707,3.707,3.7,3.7,3
20130501|2012-12-11 08:00,11,3.6995,3.7015,3.6975,3.6985,30
20130501|2012-12-11 08:30,11,3.6985,3.705,3.698,3.7045,26
20130501|2012-12-11 09:00,11,3.705,3.7075,3.705,3.7065,17
20130501|2012-12-11 09:30,11,3.703,3.703,3.7025,3.703,11
20130501|2012-12-11 10:00,11,3.706,3.7065,3.7055,3.7065,26
20130501|2012-12-11 10:30,11,3.7055,3.7055,3.7035,3.7035,12
20130501|2012-12-11 11:00,11,3.7,3.702,3.6975,3.7015,22
20130501|2012-12-11 11:30,11,3.701,3.701,3.698,3.6995,39
20130501|2012-12-11 12:00,11,3.6995,3.6995,3.699,3.699,18
20130501|2012-12-11 12:30,11,3.697,3.697,3.697,3.697,2
20130501|2012-12-11 14:30,11,3.6995,3.6995,3.6995,3.6995,2
20130501|2012-12-11 15:00,11,3.6995,3.7,3.6995,3.7,73
20130501|2012-12-11 15:30,11,3.6975,3.6975,3.6975,3.6975,4
20130501|2012-12-11 16:00,11,3.702,3.702,3.702,3.702,2
20130501|2012-12-11 17:00,12,3.701,3.701,3.701,3.701,4
20130501|2012-12-11 17:30,12,3.701,3.7015,3.701,3.701,4
20130501|2012-12-11 18:00,12,3.7005,3.7005,3.6995,3.6995,5
20130501|2012-12-11 18:30,12,3.7035,3.7035,3.7035,3.7035,1
20130501|2012-12-11 19:00,12,3.7005,3.7005,3.699,3.699,2
20130501|2012-12-11 19:30,12,3.699,3.699,3.6985,3.6985,2
20130501|2012-12-11 20:00,12,3.706,3.706,3.706,3.706,1
20130501|2012-12-11 22:00,12,3.6985,3.699,3.6985,3.6985,3
20130501|2012-12-12 00:00,12,3.7035,3.7035,3.7035,3.7035,1
20130501|2012-12-12 00:30,12,3.7035,3.706,3.7035,3.706,3
20130501|2012-12-12 01:30,12,3.71,3.71,3.71,3.71,1
20130501|2012-12-12 02:00,12,3.72,3.72,3.718,3.718,4
20130501|2012-12-12 03:30,12,3.7205,3.7205,3.7205,3.7205,1
20130501|2012-12-12 05:30,12,3.718,3.718,3.718,3.718,5
20130501|2012-12-12 06:00,12,3.72,3.72,3.7185,3.7185,13
20130501|2012-12-12 06:30,12,3.72,3.72,3.717,3.717,14
20130501|2012-12-12 07:00,12,3.7185,3.7185,3.706,3.706,10
20130501|2012-12-12 07:30,12,3.7045,3.709,3.7045,3.709,24
20130501|2012-12-12 08:00,12,3.7095,3.7095,3.705,3.705,21
20130501|2012-12-12 08:30,12,3.7055,3.7085,3.705,3.705,17
20130501|2012-12-12 09:00,12,3.6985,3.7025,3.6985,3.7025,12
20130501|2012-12-12 09:30,12,3.7,3.7,3.69,3.696,25
20130501|2012-12-12 10:00,12,3.6945,3.7025,3.6945,3.701,26
20130501|2012-12-12 10:30,12,3.704,3.713,3.704,3.7115,58
20130501|2012-12-12 11:00,12,3.7115,3.7115,3.71,3.711,16
20130501|2012-12-12 11:30,12,3.7115,3.7305,3.707,3.727,42
20130501|2012-12-12 12:00,12,3.728,3.729,3.7255,3.7255,82
20130501|2012-12-12 12:30,12,3.727,3.727,3.727,3.727,1
20130501|2012-12-12 13:30,12,3.729,3.729,3.729,3.729,2
20130501|2012-12-12 14:00,12,3.7255,3.727,3.725,3.725,24
20130501|2012-12-12 15:00,12,3.7205,3.7215,3.7205,3.7215,6
20130501|2012-12-12 15:30,12,3.723,3.723,3.721,3.7225,23
20130501|2012-12-12 17:30,13,3.716,3.716,3.716,3.716,5
20130501|2012-12-12 19:00,13,3.71,3.71,3.6985,3.6985,45
20130501|2012-12-12 19:30,13,3.6935,3.6935,3.693,3.6935,12
20130501|2012-12-12 20:00,13,3.693,3.693,3.693,3.693,1
20130501|2012-12-12 22:30,13,3.7015,3.7015,3.7015,3.7015,1
20130501|2012-12-12 23:30,13,3.696,3.696,3.696,3.696,5
20130501|2012-12-13 00:00,13,3.696,3.696,3.695,3.695,15
20130501|2012-12-13 01:00,13,3.6985,3.7,3.695,3.6955,43
20130501|2012-12-13 02:00,13,3.6975,3.6975,3.6955,3.6955,11
20130501|2012-12-13 02:30,13,3.693,3.693,3.69,3.69,21
20130501|2012-12-13 03:00,13,3.6975,3.6975,3.6975,3.6975,1
20130501|2012-12-13 03:30,13,3.693,3.694,3.693,3.694,2
20130501|2012-12-13 04:30,13,3.685,3.685,3.685,3.685,2
20130501|2012-12-13 05:00,13,3.68,3.68,3.68,3.68,20
20130501|2012-12-13 05:30,13,3.675,3.675,3.67,3.6725,6
20130501|2012-12-13 06:00,13,3.679,3.679,3.678,3.678,4
20130501|2012-12-13 06:30,13,3.6825,3.6825,3.674,3.674,19
20130501|2012-12-13 07:00,13,3.6755,3.6755,3.6675,3.6735,33
20130501|2012-12-13 07:30,13,3.6755,3.678,3.674,3.6765,13
20130501|2012-12-13 08:00,13,3.679,3.6805,3.6715,3.674,26
20130501|2012-12-13 08:30,13,3.681,3.6825,3.681,3.6825,10
20130501|2012-12-13 09:00,13,3.6795,3.6885,3.6795,3.6885,22
20130501|2012-12-13 09:30,13,3.6845,3.6875,3.6845,3.6875,7
20130501|2012-12-13 10:00,13,3.68,3.68,3.679,3.679,3
20130501|2012-12-13 11:00,13,3.689,3.689,3.6825,3.6825,14
20130501|2012-12-13 11:30,13,3.6795,3.6795,3.672,3.672,27
20130501|2012-12-13 12:00,13,3.6715,3.6715,3.671,3.671,19
20130501|2012-12-13 14:30,13,3.681,3.6815,3.681,3.6815,3
20130501|2012-12-13 15:00,13,3.6795,3.6795,3.679,3.679,10
20130501|2012-12-13 16:00,13,3.679,3.6815,3.679,3.6815,4
20130501|2012-12-13 17:00,14,3.6815,3.6815,3.6815,3.6815,5
20130501|2012-12-13 18:00,14,3.6815,3.6815,3.6805,3.6805,9
20130501|2012-12-13 19:00,14,3.68,3.6835,3.68,3.6835,2
20130501|2012-12-13 22:30,14,3.696,3.6965,3.696,3.696,6
20130501|2012-12-14 00:00,14,3.694,3.694,3.694,3.694,1
20130501|2012-12-14 01:30,14,3.704,3.704,3.704,3.704,6
20130501|2012-12-14 02:30,14,3.702,3.702,3.702,3.702,1
20130501|2012-12-14 04:00,14,3.696,3.696,3.6945,3.6945,31
20130501|2012-12-14 06:00,14,3.695,3.695,3.6905,3.691,11
20130501|2012-12-14 06:30,14,3.6885,3.691,3.6885,3.689,17
20130501|2012-12-14 07:00,14,3.686,3.686,3.686,3.686,1
20130501|2012-12-14 08:00,14,3.683,3.685,3.682,3.683,16
20130501|2012-12-14 08:30,14,3.6855,3.69,3.6855,3.69,7
20130501|2012-12-14 09:00,14,3.6865,3.6865,3.685,3.685,3
20130501|2012-12-14 09:30,14,3.6875,3.6875,3.6845,3.6845,3
20130501|2012-12-14 10:00,14,3.6915,3.6925,3.6905,3.6925,12
20130501|2012-12-14 10:30,14,3.6865,3.6865,3.6865,3.6865,1
20130501|2012-12-14 11:00,14,3.688,3.688,3.688,3.688,1
20130501|2012-12-14 11:30,14,3.6915,3.6915,3.6915,3.6915,2
20130501|2012-12-14 12:00,14,3.6935,3.6935,3.691,3.691,114
20130501|2012-12-14 13:00,14,3.692,3.692,3.691,3.691,2
20130501|2012-12-14 13:30,14,3.6875,3.6875,3.6875,3.6875,10
20130501|2012-12-14 15:00,14,3.685,3.685,3.685,3.685,2
20130501|2012-12-14 15:30,14,3.6855,3.692,3.6855,3.692,6
20130501|2012-12-14 16:00,14,3.688,3.688,3.688,3.688,2
20130501|2012-12-16 18:30,17,3.6835,3.6835,3.6835,3.6835,1
20130501|2012-12-16 19:00,17,3.681,3.6855,3.677,3.6825,36
20130501|2012-12-16 21:30,17,3.7,3.7,3.7,3.7,10
20130501|2012-12-16 22:30,17,3.696,3.698,3.696,3.698,5
20130501|2012-12-16 23:00,17,3.6995,3.7045,3.6995,3.704,30
20130501|2012-12-16 23:30,17,3.701,3.7015,3.701,3.7015,2
20130501|2012-12-17 00:00,17,3.7005,3.701,3.7005,3.701,2
20130501|2012-12-17 00:30,17,3.695,3.695,3.695,3.695,1
20130501|2012-12-17 01:30,17,3.6945,3.6945,3.6935,3.6935,2
20130501|2012-12-17 02:30,17,3.6955,3.6955,3.6955,3.6955,1
20130501|2012-12-17 03:00,17,3.685,3.685,3.685,3.685,1
20130501|2012-12-17 04:00,17,3.6825,3.6825,3.6825,3.6825,2
20130501|2012-12-17 04:30,17,3.68,3.68,3.679,3.679,3
20130501|2012-12-17 05:00,17,3.6715,3.6725,3.6715,3.6725,7
20130501|2012-12-17 06:00,17,3.674,3.674,3.6735,3.6735,2
20130501|2012-12-17 06:30,17,3.672,3.672,3.6665,3.6665,4
20130501|2012-12-17 07:00,17,3.669,3.669,3.669,3.669,1
20130501|2012-12-17 07:30,17,3.67,3.6715,3.67,3.6715,5
20130501|2012-12-17 08:00,17,3.67,3.67,3.6595,3.66,30
20130501|2012-12-17 08:30,17,3.6665,3.668,3.6665,3.668,3
20130501|2012-12-17 09:00,17,3.6685,3.6735,3.667,3.667,30
20130501|2012-12-17 09:30,17,3.6675,3.6695,3.6675,3.6695,15
20130501|2012-12-17 10:00,17,3.6805,3.6805,3.6755,3.6755,14
20130501|2012-12-17 10:30,17,3.6765,3.686,3.6765,3.686,44
20130501|2012-12-17 11:00,17,3.683,3.6845,3.683,3.6845,10
20130501|2012-12-17 11:30,17,3.683,3.683,3.6765,3.677,21
20130501|2012-12-17 12:00,17,3.678,3.681,3.678,3.681,22
20130501|2012-12-17 13:00,17,3.68,3.68,3.68,3.68,1
20130501|2012-12-17 13:30,17,3.681,3.681,3.681,3.681,25
20130501|2012-12-17 14:30,17,3.683,3.684,3.682,3.682,11
20130501|2012-12-17 15:00,17,3.682,3.682,3.682,3.682,2
20130501|2012-12-17 15:30,17,3.685,3.685,3.684,3.684,3
20130501|2012-12-17 16:00,17,3.6875,3.6875,3.6875,3.6875,1
20130501|2012-12-17 17:00,18,3.688,3.688,3.688,3.688,1
20130501|2012-12-17 17:30,18,3.687,3.687,3.687,3.687,1
20130501|2012-12-17 18:00,18,3.6855,3.6855,3.684,3.684,5
20130501|2012-12-17 19:00,18,3.688,3.6925,3.688,3.6885,6
20130501|2012-12-17 19:30,18,3.6915,3.6915,3.6895,3.6895,2
20130501|2012-12-17 21:00,18,3.69,3.69,3.69,3.69,8
20130501|2012-12-17 22:30,18,3.696,3.696,3.696,3.696,1
20130501|2012-12-17 23:00,18,3.695,3.695,3.695,3.695,1
20130501|2012-12-17 23:30,18,3.6945,3.6945,3.686,3.686,4
20130501|2012-12-18 01:00,18,3.685,3.685,3.685,3.685,1
20130501|2012-12-18 02:00,18,3.686,3.686,3.686,3.686,2
20130501|2012-12-18 02:30,18,3.687,3.687,3.6865,3.6865,3
20130501|2012-12-18 03:00,18,3.6845,3.6845,3.684,3.684,4
20130501|2012-12-18 03:30,18,3.678,3.678,3.676,3.676,48
20130501|2012-12-18 04:00,18,3.676,3.676,3.676,3.676,32
20130501|2012-12-18 04:30,18,3.671,3.671,3.671,3.671,1
20130501|2012-12-18 05:00,18,3.6665,3.6665,3.6665,3.6665,6
20130501|2012-12-18 05:30,18,3.668,3.668,3.668,3.668,4
20130501|2012-12-18 07:00,18,3.67,3.6715,3.6685,3.6715,6
20130501|2012-12-18 07:30,18,3.6695,3.673,3.6695,3.672,6
20130501|2012-12-18 08:00,18,3.6685,3.671,3.6675,3.6675,34
20130501|2012-12-18 08:30,18,3.6685,3.6685,3.6685,3.6685,1
20130501|2012-12-18 09:00,18,3.665,3.6675,3.6615,3.6675,49
20130501|2012-12-18 09:30,18,3.6725,3.6785,3.6705,3.677,19
20130501|2012-12-18 10:00,18,3.6805,3.683,3.68,3.682,12
20130501|2012-12-18 10:30,18,3.669,3.6695,3.6655,3.6675,47
20130501|2012-12-18 11:00,18,3.665,3.6655,3.665,3.6655,5
20130501|2012-12-18 11:30,18,3.667,3.667,3.665,3.6665,4
20130501|2012-12-18 12:00,18,3.6655,3.667,3.665,3.6655,17
20130501|2012-12-18 12:30,18,3.6625,3.663,3.6625,3.6625,50
20130501|2012-12-18 14:00,18,3.6565,3.6565,3.6535,3.6535,8
20130501|2012-12-18 14:30,18,3.6545,3.6545,3.6545,3.6545,2
20130501|2012-12-18 18:30,19,3.668,3.668,3.668,3.668,11
20130501|2012-12-18 19:00,19,3.6695,3.6705,3.6685,3.6705,7
20130501|2012-12-18 19:30,19,3.6675,3.6675,3.664,3.664,12
20130501|2012-12-18 20:00,19,3.6685,3.6685,3.6685,3.6685,1
20130501|2012-12-18 20:30,19,3.6655,3.6655,3.6655,3.6655,5
20130501|2012-12-18 21:30,19,3.663,3.663,3.662,3.662,5
20130501|2012-12-18 22:00,19,3.6635,3.664,3.6635,3.664,2
20130501|2012-12-18 22:30,19,3.667,3.667,3.667,3.667,1
20130501|2012-12-18 23:30,19,3.667,3.667,3.667,3.667,1
20130501|2012-12-19 01:00,19,3.671,3.671,3.67,3.67,7
20130501|2012-12-19 02:00,19,3.666,3.666,3.666,3.666,29
20130501|2012-12-19 02:30,19,3.665,3.6695,3.665,3.6685,39
20130501|2012-12-19 03:00,19,3.66,3.66,3.6525,3.655,18
20130501|2012-12-19 04:00,19,3.666,3.666,3.665,3.665,6
20130501|2012-12-19 05:00,19,3.6625,3.663,3.6625,3.663,26
20130501|2012-12-19 05:30,19,3.6605,3.6605,3.654,3.654,6
20130501|2012-12-19 06:00,19,3.654,3.6565,3.65,3.654,154
20130501|2012-12-19 06:30,19,3.651,3.651,3.649,3.649,11
20130501|2012-12-19 07:00,19,3.648,3.65,3.642,3.6475,23
20130501|2012-12-19 07:30,19,3.644,3.646,3.6385,3.64,18
20130501|2012-12-19 08:00,19,3.634,3.636,3.6215,3.6215,52
20130501|2012-12-19 08:30,19,3.621,3.631,3.621,3.624,24
20130501|2012-12-19 09:00,19,3.621,3.621,3.6185,3.62,12
20130501|2012-12-19 09:30,19,3.618,3.628,3.618,3.6245,12
20130501|2012-12-19 10:00,19,3.62,3.6235,3.6095,3.613,53
20130501|2012-12-19 10:30,19,3.6135,3.6175,3.6135,3.617,6
20130501|2012-12-19 11:00,19,3.6145,3.618,3.6145,3.618,12
20130501|2012-12-19 11:30,19,3.619,3.621,3.619,3.621,4
20130501|2012-12-19 12:00,19,3.6155,3.6155,3.6155,3.6155,14
20130501|2012-12-19 12:30,19,3.6185,3.6185,3.6185,3.6185,2
20130501|2012-12-19 13:00,19,3.618,3.6195,3.618,3.6195,9
20130501|2012-12-19 13:30,19,3.6145,3.6155,3.6145,3.6155,5
20130501|2012-12-19 14:00,19,3.617,3.617,3.617,3.617,1
20130501|2012-12-19 14:30,19,3.617,3.6175,3.617,3.6175,2
20130501|2012-12-19 15:00,19,3.619,3.619,3.619,3.619,1
20130501|2012-12-19 16:00,19,3.614,3.614,3.614,3.614,1
20130501|2012-12-19 17:00,20,3.6095,3.6095,3.6095,3.6095,28
20130501|2012-12-19 18:30,20,3.616,3.616,3.616,3.616,3
20130501|2012-12-19 19:00,20,3.6195,3.621,3.6195,3.621,3
20130501|2012-12-19 20:00,20,3.6125,3.6125,3.606,3.606,7
20130501|2012-12-19 21:00,20,3.6,3.6005,3.6,3.6,4
20130501|2012-12-19 21:30,20,3.599,3.603,3.599,3.603,3
20130501|2012-12-19 22:30,20,3.5985,3.5985,3.5985,3.5985,2
20130501|2012-12-19 23:00,20,3.598,3.598,3.598,3.598,4
20130501|2012-12-19 23:30,20,3.594,3.594,3.594,3.594,18
20130501|2012-12-20 00:00,20,3.5955,3.602,3.5955,3.602,7
20130501|2012-12-20 02:00,20,3.5985,3.5985,3.5985,3.5985,1
20130501|2012-12-20 03:00,20,3.598,3.5995,3.5895,3.5895,6
20130501|2012-12-20 04:00,20,3.585,3.5855,3.585,3.5855,8
20130501|2012-12-20 04:30,20,3.5835,3.5845,3.5835,3.5845,6
20130501|2012-12-20 05:00,20,3.5875,3.588,3.5875,3.588,3
20130501|2012-12-20 06:00,20,3.587,3.587,3.587,3.587,1
20130501|2012-12-20 06:30,20,3.578,3.578,3.574,3.574,8
20130501|2012-12-20 07:00,20,3.5735,3.577,3.566,3.5675,65
20130501|2012-12-20 07:30,20,3.566,3.566,3.542,3.543,33
20130501|2012-12-20 08:00,20,3.5505,3.5505,3.534,3.538,53
20130501|2012-12-20 08:30,20,3.5405,3.545,3.5405,3.5405,22
20130501|2012-12-20 09:00,20,3.5405,3.543,3.538,3.54,42
20130501|2012-12-20 09:30,20,3.545,3.5545,3.5435,3.552,23
20130501|2012-12-20 10:00,20,3.551,3.5525,3.548,3.549,21
20130501|2012-12-20 10:30,20,3.5505,3.5535,3.548,3.548,20
20130501|2012-12-20 11:00,20,3.546,3.5475,3.546,3.546,7
20130501|2012-12-20 11:30,20,3.544,3.5465,3.544,3.5465,108
20130501|2012-12-20 12:00,20,3.549,3.5505,3.548,3.5495,22
20130501|2012-12-20 12:30,20,3.549,3.549,3.549,3.549,2
20130501|2012-12-20 13:00,20,3.546,3.547,3.546,3.547,6
20130501|2012-12-20 13:30,20,3.549,3.549,3.548,3.549,13
20130501|2012-12-20 14:30,20,3.547,3.549,3.547,3.549,10
20130501|2012-12-20 15:00,20,3.55,3.55,3.549,3.549,2
20130501|2012-12-20 15:30,20,3.548,3.548,3.548,3.548,1
20130501|2012-12-20 16:00,20,3.547,3.547,3.547,3.547,5
20130501|2012-12-20 18:00,21,3.55,3.55,3.5485,3.5485,8
20130501|2012-12-20 18:30,21,3.556,3.5575,3.556,3.5575,4
20130501|2012-12-20 19:00,21,3.57,3.5705,3.57,3.5705,4
20130501|2012-12-20 19:30,21,3.5685,3.571,3.562,3.5645,99
20130501|2012-12-20 20:00,21,3.5655,3.5655,3.564,3.564,15
20130501|2012-12-20 20:30,21,3.5645,3.5645,3.5645,3.5645,5
20130501|2012-12-20 21:00,21,3.568,3.568,3.568,3.568,1
20130501|2012-12-20 22:30,21,3.5605,3.5605,3.5605,3.5605,1
20130501|2012-12-20 23:30,21,3.564,3.566,3.564,3.566,3
20130501|2012-12-21 00:00,21,3.568,3.568,3.568,3.568,3
20130501|2012-12-21 00:30,21,3.5705,3.5705,3.569,3.569,13
20130501|2012-12-21 01:00,21,3.567,3.568,3.567,3.568,7
20130501|2012-12-21 02:00,21,3.566,3.566,3.56,3.56,46
20130501|2012-12-21 02:30,21,3.559,3.559,3.557,3.557,13
20130501|2012-12-21 03:30,21,3.554,3.554,3.554,3.554,8
20130501|2012-12-21 04:00,21,3.553,3.553,3.5485,3.5485,16
20130501|2012-12-21 05:30,21,3.556,3.556,3.556,3.556,4
20130501|2012-12-21 06:30,21,3.557,3.557,3.555,3.555,3
20130501|2012-12-21 07:30,21,3.5585,3.5585,3.555,3.557,10
20130501|2012-12-21 08:00,21,3.555,3.556,3.55,3.551,50
20130501|2012-12-21 08:30,21,3.5515,3.558,3.5515,3.556,71
20130501|2012-12-21 09:00,21,3.561,3.574,3.56,3.571,25
20130501|2012-12-21 09:30,21,3.572,3.588,3.571,3.584,52
20130501|2012-12-21 10:00,21,3.58,3.586,3.58,3.5845,15
20130501|2012-12-21 10:30,21,3.583,3.583,3.574,3.5775,32
20130501|2012-12-21 11:00,21,3.5765,3.5775,3.575,3.5775,9
20130501|2012-12-21 11:30,21,3.5765,3.579,3.5765,3.578,20
20130501|2012-12-21 12:00,21,3.5775,3.578,3.5755,3.578,16
20130501|2012-12-21 12:30,21,3.5775,3.5775,3.5775,3.5775,2
20130501|2012-12-21 13:00,21,3.576,3.576,3.5755,3.5755,2
20130501|2012-12-21 13:30,21,3.5765,3.5765,3.5745,3.5745,5
20130501|2012-12-21 14:30,21,3.5765,3.5765,3.575,3.575,5
20130501|2012-12-21 15:30,21,3.5755,3.5755,3.574,3.574,3
20130501|2012-12-23 19:00,24,3.5755,3.5755,3.5755,3.5755,14
20130501|2012-12-23 20:00,24,3.582,3.582,3.5785,3.5785,21
20130501|2012-12-23 20:30,24,3.5815,3.5815,3.5815,3.5815,1
20130501|2012-12-23 21:00,24,3.5835,3.5835,3.5835,3.5835,1
20130501|2012-12-23 23:30,24,3.586,3.586,3.586,3.586,1
20130501|2012-12-24 00:00,24,3.5885,3.5885,3.5885,3.5885,1
20130501|2012-12-24 02:00,24,3.58,3.58,3.58,3.58,10
20130501|2012-12-24 02:30,24,3.5765,3.5765,3.5765,3.5765,5
20130501|2012-12-24 03:00,24,3.572,3.572,3.572,3.572,5
20130501|2012-12-24 04:00,24,3.5685,3.569,3.5685,3.5685,8
20130501|2012-12-24 04:30,24,3.569,3.569,3.569,3.569,1
20130501|2012-12-24 05:00,24,3.567,3.567,3.5665,3.5665,10
20130501|2012-12-24 06:30,24,3.5665,3.5665,3.5585,3.5585,22
20130501|2012-12-24 07:00,24,3.5615,3.5615,3.5605,3.5605,28
20130501|2012-12-24 07:30,24,3.5655,3.5655,3.5655,3.5655,1
20130501|2012-12-24 08:00,24,3.567,3.567,3.567,3.567,1
20130501|2012-12-24 08:30,24,3.567,3.567,3.5665,3.567,38
20130501|2012-12-24 09:00,24,3.567,3.572,3.565,3.566,37
20130501|2012-12-24 09:30,24,3.562,3.5665,3.562,3.5665,8
20130501|2012-12-24 10:00,24,3.563,3.563,3.563,3.563,1
20130501|2012-12-24 10:30,24,3.5595,3.5595,3.5575,3.5575,17
20130501|2012-12-24 12:00,24,3.5595,3.5595,3.5575,3.5575,14
20130501|2012-12-25 19:00,26,3.5825,3.586,3.5825,3.585,45
20130501|2012-12-25 22:30,26,3.576,3.576,3.576,3.576,1
20130501|2012-12-25 23:00,26,3.5745,3.5745,3.5745,3.5745,4
20130501|2012-12-26 05:00,26,3.579,3.579,3.579,3.579,1
20130501|2012-12-26 07:00,26,3.594,3.6,3.594,3.6,5
20130501|2012-12-26 07:30,26,3.6095,3.6095,3.6035,3.6035,4
20130501|2012-12-26 08:00,26,3.605,3.605,3.6035,3.6035,3
20130501|2012-12-26 08:30,26,3.6215,3.6225,3.6145,3.6145,5
20130501|2012-12-26 09:00,26,3.607,3.607,3.607,3.607,2
20130501|2012-12-26 09:30,26,3.6085,3.609,3.603,3.603,32
20130501|2012-12-26 10:00,26,3.6025,3.6035,3.5995,3.6035,5
20130501|2012-12-26 10:30,26,3.601,3.601,3.6,3.6,4
20130501|2012-12-26 11:00,26,3.602,3.607,3.6015,3.607,4
20130501|2012-12-26 11:30,26,3.6075,3.6075,3.6075,3.6075,1
20130501|2012-12-26 12:00,26,3.6075,3.61,3.607,3.6095,60
20130501|2012-12-26 12:30,26,3.6095,3.61,3.607,3.6075,51
20130501|2012-12-26 14:00,26,3.61,3.61,3.61,3.61,1
20130501|2012-12-26 14:30,26,3.6055,3.6055,3.6055,3.6055,1
20130501|2012-12-26 15:00,26,3.6065,3.6065,3.6065,3.6065,1
20130501|2012-12-26 15:30,26,3.606,3.606,3.606,3.606,2
20130501|2012-12-26 16:00,26,3.609,3.609,3.609,3.609,2
20130501|2012-12-26 17:00,27,3.6055,3.6055,3.6055,3.6055,2
20130501|2012-12-26 19:00,27,3.614,3.615,3.614,3.615,2
20130501|2012-12-26 19:30,27,3.6115,3.622,3.6115,3.622,23
20130501|2012-12-26 20:30,27,3.614,3.614,3.614,3.614,12
20130501|2012-12-26 21:00,27,3.614,3.614,3.613,3.613,20
20130501|2012-12-26 23:30,27,3.6095,3.611,3.6095,3.61,18
20130501|2012-12-27 00:00,27,3.612,3.612,3.6115,3.6115,14
20130501|2012-12-27 01:30,27,3.6185,3.6185,3.6185,3.6185,2
20130501|2012-12-27 02:30,27,3.6165,3.6165,3.6165,3.6165,1
20130501|2012-12-27 03:00,27,3.6185,3.6185,3.616,3.616,2
20130501|2012-12-27 04:00,27,3.6055,3.6055,3.6055,3.6055,1
20130501|2012-12-27 05:00,27,3.609,3.609,3.609,3.609,1
20130501|2012-12-27 06:00,27,3.609,3.609,3.609,3.609,6
20130501|2012-12-27 06:30,27,3.612,3.612,3.612,3.612,2
20130501|2012-12-27 07:00,27,3.6055,3.6065,3.6055,3.6065,2
20130501|2012-12-27 07:30,27,3.61,3.617,3.61,3.616,40
20130501|2012-12-27 08:00,27,3.617,3.618,3.6135,3.6135,22
20130501|2012-12-27 08:30,27,3.613,3.6145,3.612,3.6145,15
20130501|2012-12-27 09:00,27,3.6145,3.6145,3.607,3.608,18
20130501|2012-12-27 09:30,27,3.608,3.618,3.608,3.6155,32
20130501|2012-12-27 10:00,27,3.6145,3.6145,3.609,3.6105,45
20130501|2012-12-27 10:30,27,3.6105,3.616,3.6105,3.616,15
20130501|2012-12-27 11:00,27,3.6135,3.6135,3.6125,3.6125,3
20130501|2012-12-27 11:30,27,3.6125,3.6145,3.6115,3.6115,19
20130501|2012-12-27 12:00,27,3.6105,3.6145,3.6105,3.614,25
20130501|2012-12-27 12:30,27,3.614,3.614,3.6115,3.6115,34
20130501|2012-12-27 13:00,27,3.6115,3.612,3.6105,3.6115,5
20130501|2012-12-27 13:30,27,3.6105,3.612,3.6105,3.612,2
20130501|2012-12-27 14:30,27,3.616,3.6175,3.616,3.6175,5
20130501|2012-12-27 15:00,27,3.615,3.615,3.615,3.615,1
20130501|2012-12-27 17:00,28,3.6135,3.6135,3.611,3.611,5
20130501|2012-12-27 18:00,28,3.6195,3.62,3.6195,3.62,7
20130501|2012-12-27 18:30,28,3.627,3.627,3.624,3.624,8
20130501|2012-12-27 19:30,28,3.6245,3.6245,3.6245,3.6245,2
20130501|2012-12-27 20:30,28,3.625,3.625,3.625,3.625,1
20130501|2012-12-27 21:00,28,3.6295,3.6295,3.6295,3.6295,2
20130501|2012-12-27 22:00,28,3.627,3.627,3.6265,3.6265,9
20130501|2012-12-27 22:30,28,3.626,3.626,3.6255,3.6255,9
20130501|2012-12-28 00:00,28,3.6215,3.6215,3.6215,3.6215,1
20130501|2012-12-28 03:30,28,3.6195,3.6195,3.6195,3.6195,5
20130501|2012-12-28 04:00,28,3.614,3.614,3.614,3.614,5
20130501|2012-12-28 05:00,28,3.614,3.614,3.614,3.614,1
20130501|2012-12-28 06:00,28,3.61,3.61,3.608,3.608,28
20130501|2012-12-28 06:30,28,3.605,3.605,3.6005,3.602,35
20130501|2012-12-28 07:00,28,3.6,3.6015,3.5975,3.6015,30
20130501|2012-12-28 07:30,28,3.601,3.605,3.6,3.605,15
20130501|2012-12-28 08:00,28,3.6065,3.617,3.606,3.617,10
20130501|2012-12-28 08:30,28,3.6185,3.6185,3.612,3.6125,27
20130501|2012-12-28 09:00,28,3.6125,3.6135,3.608,3.6085,45
20130501|2012-12-28 09:30,28,3.6075,3.6155,3.6075,3.613,22
20130501|2012-12-28 10:00,28,3.613,3.6135,3.6065,3.607,19
20130501|2012-12-28 10:30,28,3.6045,3.607,3.603,3.603,32
20130501|2012-12-28 11:00,28,3.604,3.606,3.603,3.606,18
20130501|2012-12-28 11:30,28,3.605,3.605,3.599,3.599,18
20130501|2012-12-28 12:00,28,3.599,3.601,3.599,3.601,22
20130501|2012-12-28 12:30,28,3.601,3.601,3.601,3.601,24
20130501|2012-12-28 13:00,28,3.6005,3.6005,3.6005,3.6005,2
20130501|2012-12-28 14:00,28,3.602,3.602,3.602,3.602,2
20130501|2012-12-28 14:30,28,3.6035,3.6035,3.603,3.603,8
20130501|2012-12-28 15:00,28,3.6015,3.6015,3.599,3.599,3
20130501|2012-12-28 15:30,28,3.599,3.603,3.599,3.603,2
20130501|2012-12-30 18:30,31,3.598,3.598,3.5965,3.5965,11
20130501|2012-12-30 19:00,31,3.615,3.615,3.615,3.615,1
20130501|2012-12-30 19:30,31,3.6185,3.6185,3.6185,3.6185,1
20130501|2012-12-30 20:30,31,3.621,3.623,3.621,3.623,3
20130501|2012-12-30 23:30,31,3.633,3.636,3.625,3.626,15
20130501|2012-12-31 00:00,31,3.629,3.632,3.629,3.631,63
20130501|2012-12-31 00:30,31,3.628,3.628,3.628,3.628,1
20130501|2012-12-31 02:00,31,3.6275,3.6275,3.622,3.622,7
20130501|2012-12-31 02:30,31,3.624,3.625,3.624,3.625,2
20130501|2012-12-31 03:30,31,3.625,3.625,3.625,3.625,2
20130501|2012-12-31 05:00,31,3.621,3.621,3.621,3.621,1
20130501|2012-12-31 06:00,31,3.6185,3.6185,3.6185,3.6185,5
20130501|2012-12-31 06:30,31,3.6175,3.6225,3.6165,3.6225,37
20130501|2012-12-31 07:00,31,3.6255,3.633,3.6255,3.63,10
20130501|2012-12-31 07:30,31,3.631,3.631,3.6225,3.624,216
20130501|2012-12-31 08:00,31,3.624,3.6255,3.6225,3.6255,8
20130501|2012-12-31 08:30,31,3.6255,3.6255,3.623,3.6255,8
20130501|2012-12-31 09:00,31,3.625,3.63,3.625,3.63,27
20130501|2012-12-31 09:30,31,3.6295,3.63,3.629,3.629,5
20130501|2012-12-31 10:00,31,3.625,3.625,3.625,3.625,4
20130501|2012-12-31 10:30,31,3.6245,3.627,3.624,3.6265,12
20130501|2012-12-31 11:00,31,3.627,3.627,3.626,3.626,4
20130501|2012-12-31 11:30,31,3.631,3.664,3.631,3.6625,96
20130501|2012-12-31 12:00,31,3.662,3.662,3.658,3.658,53
20130501|2012-12-31 12:30,31,3.6575,3.6575,3.657,3.657,4
20130501|2012-12-31 13:00,31,3.6565,3.6595,3.6555,3.6595,10
20130501|2012-12-31 13:30,31,3.657,3.657,3.657,3.657,4
20130501|2012-12-31 14:00,31,3.6615,3.6615,3.6615,3.6615,10
20130501|2012-12-31 14:30,31,3.6605,3.6605,3.6605,3.6605,1
20130501|2012-12-31 15:00,31,3.6575,3.658,3.6575,3.658,2
20130501|2013-01-01 17:00,2,3.663,3.663,3.663,3.663,2
20130501|2013-01-01 17:30,2,3.66,3.6605,3.66,3.6605,2
20130501|2013-01-01 18:00,2,3.6585,3.6585,3.6585,3.6585,1
20130501|2013-01-01 19:30,2,3.6625,3.6625,3.6625,3.6625,1
20130501|2013-01-01 20:00,2,3.6775,3.6775,3.6775,3.6775,1
20130501|2013-01-01 21:00,2,3.6725,3.6725,3.6725,3.6725,2
20130501|2013-01-01 21:30,2,3.68,3.68,3.68,3.68,3
20130501|2013-01-01 23:00,2,3.69,3.69,3.6895,3.69,6
20130501|2013-01-01 23:30,2,3.689,3.69,3.689,3.689,8
20130501|2013-01-02 00:30,2,3.6925,3.6925,3.687,3.687,6
20130501|2013-01-02 01:00,2,3.696,3.7025,3.696,3.7025,15
20130501|2013-01-02 01:30,2,3.709,3.709,3.701,3.7025,35
20130501|2013-01-02 02:00,2,3.703,3.7035,3.696,3.696,25
20130501|2013-01-02 02:30,2,3.698,3.6985,3.6955,3.6985,7
20130501|2013-01-02 05:00,2,3.697,3.6975,3.697,3.6975,18
20130501|2013-01-02 05:30,2,3.704,3.7055,3.704,3.704,8
20130501|2013-01-02 06:00,2,3.7015,3.7065,3.7015,3.7065,5
20130501|2013-01-02 06:30,2,3.709,3.709,3.7085,3.7085,6
20130501|2013-01-02 07:00,2,3.716,3.724,3.716,3.724,64
20130501|2013-01-02 07:30,2,3.723,3.748,3.722,3.7475,84
20130501|2013-01-02 08:00,2,3.7465,3.76,3.7455,3.7565,81
20130501|2013-01-02 08:30,2,3.756,3.7615,3.752,3.758,86
20130501|2013-01-02 09:00,2,3.759,3.765,3.759,3.7615,29
20130501|2013-01-02 09:30,2,3.7595,3.7675,3.7585,3.7585,65
20130501|2013-01-02 10:00,2,3.7595,3.7595,3.7405,3.746,81
20130501|2013-01-02 10:30,2,3.7485,3.7505,3.7425,3.7425,11
20130501|2013-01-02 11:00,2,3.7425,3.745,3.742,3.743,27
20130501|2013-01-02 11:30,2,3.745,3.7475,3.7435,3.7445,19
20130501|2013-01-02 12:00,2,3.7445,3.7475,3.7435,3.7465,164
20130501|2013-01-02 12:30,2,3.7465,3.7465,3.745,3.746,48
20130501|2013-01-02 13:00,2,3.745,3.745,3.745,3.745,2
20130501|2013-01-02 13:30,2,3.744,3.7445,3.7435,3.744,11
20130501|2013-01-02 14:00,2,3.744,3.744,3.7415,3.7415,10
20130501|2013-01-02 14:30,2,3.7415,3.7415,3.741,3.741,3
20130501|2013-01-02 15:00,2,3.744,3.7455,3.7435,3.744,16
20130501|2013-01-02 15:30,2,3.7435,3.7435,3.741,3.7425,10
20130501|2013-01-02 16:00,2,3.741,3.7415,3.74,3.74,5
20130501|2013-01-02 17:00,3,3.744,3.7445,3.744,3.7445,2
20130501|2013-01-02 18:30,3,3.747,3.7495,3.747,3.7495,7
20130501|2013-01-02 19:00,3,3.7495,3.7495,3.742,3.742,5
20130501|2013-01-02 19:30,3,3.742,3.742,3.742,3.742,4
20130501|2013-01-02 21:00,3,3.742,3.742,3.742,3.742,1
20130501|2013-01-02 21:30,3,3.75,3.755,3.75,3.755,48
20130501|2013-01-02 22:00,3,3.7545,3.7545,3.7545,3.7545,1
20130501|2013-01-02 22:30,3,3.7605,3.7605,3.7605,3.7605,10
20130501|2013-01-02 23:00,3,3.762,3.766,3.762,3.762,41
20130501|2013-01-02 23:30,3,3.7645,3.7645,3.7645,3.7645,1
20130501|2013-01-03 00:30,3,3.761,3.763,3.7605,3.763,12
20130501|2013-01-03 01:00,3,3.757,3.757,3.751,3.7515,12
20130501|2013-01-03 01:30,3,3.75,3.75,3.746,3.746,5
20130501|2013-01-03 02:00,3,3.755,3.755,3.755,3.755,1
20130501|2013-01-03 03:00,3,3.7645,3.7675,3.7635,3.7675,15
20130501|2013-01-03 03:30,3,3.763,3.7635,3.763,3.7635,6
20130501|2013-01-03 04:00,3,3.763,3.763,3.76,3.7615,4
20130501|2013-01-03 05:00,3,3.7525,3.7525,3.7525,3.7525,2
20130501|2013-01-03 05:30,3,3.7535,3.7535,3.7535,3.7535,1
20130501|2013-01-03 06:00,3,3.7485,3.7505,3.7485,3.7505,15
20130501|2013-01-03 06:30,3,3.7385,3.7385,3.725,3.728,33
20130501|2013-01-03 07:00,3,3.7325,3.742,3.7265,3.742,49
20130501|2013-01-03 07:30,3,3.741,3.741,3.7375,3.739,10
20130501|2013-01-03 08:00,3,3.7415,3.747,3.74,3.7445,13
20130501|2013-01-03 08:30,3,3.745,3.7455,3.741,3.7455,25
20130501|2013-01-03 09:00,3,3.7455,3.751,3.7455,3.751,10
20130501|2013-01-03 09:30,3,3.751,3.754,3.73,3.73,77
20130501|2013-01-03 10:00,3,3.7335,3.7405,3.7255,3.7375,90
20130501|2013-01-03 10:30,3,3.737,3.737,3.724,3.7285,21
20130501|2013-01-03 11:00,3,3.725,3.7275,3.724,3.7275,8
20130501|2013-01-03 11:30,3,3.728,3.728,3.724,3.727,17
20130501|2013-01-03 12:00,3,3.727,3.727,3.7205,3.7205,31
20130501|2013-01-03 12:30,3,3.715,3.72,3.715,3.72,15
20130501|2013-01-03 13:00,3,3.713,3.715,3.7075,3.7075,16
20130501|2013-01-03 13:30,3,3.7065,3.7065,3.7065,3.7065,5
20130501|2013-01-03 14:00,3,3.707,3.707,3.705,3.705,6
20130501|2013-01-03 14:30,3,3.701,3.7025,3.701,3.7025,2
20130501|2013-01-03 15:00,3,3.702,3.704,3.7005,3.7015,23
20130501|2013-01-03 15:30,3,3.702,3.7025,3.7015,3.7025,6
20130501|2013-01-03 17:00,4,3.708,3.708,3.708,3.708,2
20130501|2013-01-03 18:00,4,3.701,3.701,3.697,3.697,11
20130501|2013-01-03 18:30,4,3.6945,3.6945,3.6925,3.6935,13
20130501|2013-01-03 19:30,4,3.6885,3.6885,3.683,3.683,5
20130501|2013-01-03 20:00,4,3.6855,3.6855,3.6845,3.6845,15
20130501|2013-01-03 20:30,4,3.688,3.688,3.688,3.688,2
20130501|2013-01-03 21:00,4,3.6915,3.6915,3.6915,3.6915,1
20130501|2013-01-03 22:00,4,3.688,3.688,3.688,3.688,1
20130501|2013-01-03 23:00,4,3.6835,3.6865,3.6835,3.6865,3
20130501|2013-01-03 23:30,4,3.692,3.692,3.692,3.692,2
20130501|2013-01-04 00:00,4,3.689,3.6925,3.6885,3.6925,45
20130501|2013-01-04 00:30,4,3.6925,3.6925,3.6925,3.6925,2
20130501|2013-01-04 01:00,4,3.684,3.684,3.684,3.684,1
20130501|2013-01-04 01:30,4,3.686,3.686,3.686,3.686,2
20130501|2013-01-04 02:00,4,3.6855,3.6855,3.6855,3.6855,2
20130501|2013-01-04 03:00,4,3.698,3.707,3.698,3.707,2
20130501|2013-01-04 03:30,4,3.706,3.706,3.6985,3.699,3
20130501|2013-01-04 04:30,4,3.7005,3.7005,3.695,3.6955,6
20130501|2013-01-04 05:00,4,3.696,3.696,3.696,3.696,1
20130501|2013-01-04 06:00,4,3.689,3.6905,3.689,3.6905,13
20130501|2013-01-04 06:30,4,3.689,3.689,3.6825,3.686,4
20130501|2013-01-04 07:00,4,3.688,3.688,3.6835,3.6865,33
20130501|2013-01-04 07:30,4,3.686,3.7,3.6855,3.7,53
20130501|2013-01-04 08:00,4,3.701,3.71,3.699,3.707,19
20130501|2013-01-04 08:30,4,3.706,3.71,3.706,3.7065,6
20130501|2013-01-04 09:00,4,3.7095,3.715,3.7055,3.715,67
20130501|2013-01-04 09:30,4,3.7,3.702,3.698,3.702,26
20130501|2013-01-04 10:00,4,3.703,3.704,3.696,3.6975,16
20130501|2013-01-04 10:30,4,3.699,3.706,3.696,3.697,27
20130501|2013-01-04 11:00,4,3.697,3.701,3.6945,3.696,29
20130501|2013-01-04 11:30,4,3.7,3.704,3.699,3.701,62
20130501|2013-01-04 12:00,4,3.7005,3.705,3.7005,3.703,65
20130501|2013-01-04 12:30,4,3.7025,3.7025,3.6985,3.6985,90
20130501|2013-01-04 13:30,4,3.7025,3.7025,3.7025,3.7025,2
20130501|2013-01-04 14:00,4,3.7075,3.712,3.7075,3.712,13
20130501|2013-01-04 14:30,4,3.711,3.711,3.71,3.71,3
20130501|2013-01-04 15:00,4,3.711,3.711,3.708,3.708,4
20130501|2013-01-04 15:30,4,3.709,3.71,3.708,3.71,12
20130501|2013-01-04 16:00,4,3.71,3.71,3.71,3.71,1
20130501|2013-01-06 17:00,7,3.72,3.72,3.72,3.72,2
20130501|2013-01-06 17:30,7,3.712,3.712,3.712,3.712,1
20130501|2013-01-06 18:00,7,3.7085,3.7085,3.7085,3.7085,1
20130501|2013-01-06 18:30,7,3.706,3.706,3.7,3.7,22
20130501|2013-01-06 19:00,7,3.6975,3.7,3.697,3.7,108
20130501|2013-01-06 20:30,7,3.7,3.7,3.7,3.7,19
20130501|2013-01-06 22:30,7,3.6975,3.6975,3.6975,3.6975,8
20130501|2013-01-07 00:00,7,3.6875,3.6875,3.6875,3.6875,1
20130501|2013-01-07 00:30,7,3.6825,3.6835,3.676,3.6835,12
20130501|2013-01-07 01:00,7,3.6855,3.6855,3.6855,3.6855,1
20130501|2013-01-07 01:30,7,3.6895,3.6895,3.688,3.688,3
20130501|2013-01-07 02:00,7,3.6785,3.6785,3.676,3.677,34
20130501|2013-01-07 02:30,7,3.674,3.674,3.6675,3.6675,10
20130501|2013-01-07 03:00,7,3.668,3.671,3.668,3.67,17
20130501|2013-01-07 03:30,7,3.673,3.676,3.673,3.676,36
20130501|2013-01-07 05:30,7,3.6695,3.6695,3.6695,3.6695,1
20130501|2013-01-07 06:00,7,3.678,3.678,3.6755,3.6755,8
20130501|2013-01-07 06:30,7,3.6735,3.6735,3.6715,3.673,6
20130501|2013-01-07 07:00,7,3.673,3.674,3.6665,3.674,44
20130501|2013-01-07 08:00,7,3.6705,3.671,3.6705,3.671,4
20130501|2013-01-07 08:30,7,3.671,3.68,3.67,3.68,37
20130501|2013-01-07 09:00,7,3.68,3.682,3.68,3.682,6
20130501|2013-01-07 09:30,7,3.685,3.686,3.683,3.6845,19
20130501|2013-01-07 10:00,7,3.685,3.687,3.685,3.687,2
20130501|2013-01-07 10:30,7,3.6905,3.6935,3.689,3.689,6
20130501|2013-01-07 11:00,7,3.6885,3.689,3.685,3.685,13
20130501|2013-01-07 11:30,7,3.683,3.69,3.683,3.689,13
20130501|2013-01-07 12:00,7,3.69,3.693,3.6895,3.6925,69
20130501|2013-01-07 12:30,7,3.6915,3.692,3.6915,3.692,24
20130501|2013-01-07 13:00,7,3.693,3.6945,3.693,3.6945,35
20130501|2013-01-07 13:30,7,3.6945,3.696,3.6935,3.695,39
20130501|2013-01-07 14:00,7,3.697,3.697,3.696,3.697,5
20130501|2013-01-07 14:30,7,3.6975,3.6975,3.697,3.697,6
20130501|2013-01-07 15:00,7,3.697,3.6975,3.696,3.696,8
20130501|2013-01-07 15:30,7,3.6965,3.6965,3.696,3.696,5
20130501|2013-01-07 16:00,7,3.6965,3.6965,3.6965,3.6965,4
20130501|2013-01-07 17:00,8,3.699,3.699,3.697,3.698,3
20130501|2013-01-07 17:30,8,3.7,3.7,3.7,3.7,5
20130501|2013-01-07 18:00,8,3.703,3.703,3.697,3.697,2
20130501|2013-01-07 19:00,8,3.6965,3.6965,3.6965,3.6965,1
20130501|2013-01-07 20:00,8,3.688,3.688,3.688,3.688,1
20130501|2013-01-07 21:00,8,3.692,3.692,3.692,3.692,1
20130501|2013-01-07 22:30,8,3.689,3.689,3.688,3.688,5
20130501|2013-01-07 23:00,8,3.689,3.689,3.689,3.689,3
20130501|2013-01-07 23:30,8,3.691,3.691,3.691,3.691,1
20130501|2013-01-08 01:00,8,3.6845,3.6845,3.6845,3.6845,2
20130501|2013-01-08 01:30,8,3.6825,3.684,3.6825,3.6835,11
20130501|2013-01-08 02:00,8,3.683,3.684,3.683,3.684,12
20130501|2013-01-08 02:30,8,3.6765,3.684,3.6765,3.684,29
20130501|2013-01-08 03:30,8,3.6865,3.6865,3.6865,3.6865,2
20130501|2013-01-08 04:00,8,3.686,3.686,3.682,3.682,3
20130501|2013-01-08 05:00,8,3.6915,3.6915,3.6915,3.6915,4
20130501|2013-01-08 06:00,8,3.6955,3.696,3.6935,3.696,13
20130501|2013-01-08 07:00,8,3.6935,3.694,3.693,3.694,4
20130501|2013-01-08 07:30,8,3.6925,3.694,3.6885,3.6885,18
20130501|2013-01-08 08:00,8,3.691,3.6925,3.691,3.6925,7
20130501|2013-01-08 08:30,8,3.6915,3.6935,3.682,3.682,7
20130501|2013-01-08 09:00,8,3.6845,3.686,3.6765,3.677,38
20130501|2013-01-08 09:30,8,3.678,3.68,3.673,3.6775,55
20130501|2013-01-08 10:00,8,3.679,3.679,3.676,3.678,8
20130501|2013-01-08 10:30,8,3.6785,3.694,3.6785,3.6895,22
20130501|2013-01-08 11:00,8,3.689,3.691,3.688,3.6905,30
20130501|2013-01-08 11:30,8,3.69,3.69,3.6835,3.6835,52
20130501|2013-01-08 12:00,8,3.6835,3.6875,3.6835,3.6875,42
20130501|2013-01-08 12:30,8,3.689,3.69,3.686,3.688,74
20130501|2013-01-08 13:00,8,3.6865,3.6865,3.6865,3.6865,1
20130501|2013-01-08 14:00,8,3.6875,3.6895,3.6875,3.689,9
20130501|2013-01-08 14:30,8,3.6875,3.688,3.6875,3.6875,5
20130501|2013-01-08 15:30,8,3.691,3.691,3.6885,3.6885,5
20130501|2013-01-08 16:00,8,3.6915,3.6915,3.6915,3.6915,2
20130501|2013-01-08 17:00,9,3.6905,3.692,3.6905,3.692,20
20130501|2013-01-08 17:30,9,3.695,3.695,3.695,3.695,2
20130501|2013-01-08 20:00,9,3.685,3.685,3.685,3.685,1
20130501|2013-01-08 23:00,9,3.681,3.6815,3.681,3.6815,38
20130501|2013-01-09 00:00,9,3.6855,3.6855,3.6855,3.6855,1
20130501|2013-01-09 02:00,9,3.69,3.701,3.69,3.701,25
20130501|2013-01-09 02:30,9,3.7025,3.7025,3.7025,3.7025,1
20130501|2013-01-09 03:00,9,3.6995,3.6995,3.6995,3.6995,2
20130501|2013-01-09 03:30,9,3.699,3.699,3.697,3.697,3
20130501|2013-01-09 05:00,9,3.699,3.699,3.6975,3.6975,55
20130501|2013-01-09 06:30,9,3.7005,3.7115,3.7,3.7115,82
20130501|2013-01-09 07:00,9,3.712,3.7155,3.7075,3.7075,61
20130501|2013-01-09 07:30,9,3.7085,3.7105,3.7075,3.709,30
20130501|2013-01-09 08:00,9,3.71,3.7125,3.7095,3.712,18
20130501|2013-01-09 08:30,9,3.7145,3.7155,3.7065,3.707,62
20130501|2013-01-09 09:00,9,3.709,3.719,3.709,3.7135,55
20130501|2013-01-09 09:30,9,3.7115,3.714,3.6955,3.699,49
20130501|2013-01-09 10:00,9,3.6975,3.704,3.693,3.6975,49
20130501|2013-01-09 10:30,9,3.6975,3.6995,3.6875,3.6915,23
20130501|2013-01-09 11:00,9,3.691,3.691,3.687,3.6885,8
20130501|2013-01-09 11:30,9,3.689,3.689,3.6815,3.683,29
20130501|2013-01-09 12:00,9,3.6805,3.6825,3.679,3.6825,36
20130501|2013-01-09 12:30,9,3.6825,3.684,3.682,3.684,7
20130501|2013-01-09 13:00,9,3.683,3.6845,3.683,3.6845,5
20130501|2013-01-09 14:00,9,3.6785,3.6865,3.6785,3.6865,3
20130501|2013-01-09 14:30,9,3.6865,3.6865,3.6865,3.6865,3
20130501|2013-01-09 15:30,9,3.6865,3.6865,3.684,3.6845,8
20130501|2013-01-09 17:00,10,3.6835,3.6835,3.6835,3.6835,5
20130501|2013-01-09 18:30,10,3.6855,3.6855,3.6855,3.6855,3
20130501|2013-01-09 19:00,10,3.68,3.689,3.68,3.689,14
20130501|2013-01-09 20:00,10,3.689,3.697,3.689,3.697,16
20130501|2013-01-09 20:30,10,3.692,3.692,3.692,3.692,1
20130501|2013-01-09 21:00,10,3.698,3.698,3.698,3.698,1
20130501|2013-01-09 21:30,10,3.698,3.698,3.6975,3.6975,2
20130501|2013-01-09 22:00,10,3.696,3.696,3.696,3.696,1
20130501|2013-01-09 23:30,10,3.7025,3.7035,3.7025,3.7035,10
20130501|2013-01-10 00:00,10,3.7035,3.7035,3.7035,3.7035,1
20130501|2013-01-10 00:30,10,3.7035,3.71,3.7035,3.71,4
20130501|2013-01-10 01:00,10,3.715,3.72,3.7115,3.72,64
20130501|2013-01-10 01:30,10,3.72,3.725,3.7135,3.7135,90
20130501|2013-01-10 02:00,10,3.7165,3.7195,3.71,3.7115,72
20130501|2013-01-10 02:30,10,3.712,3.718,3.712,3.718,10
20130501|2013-01-10 03:00,10,3.718,3.724,3.7165,3.7235,32
20130501|2013-01-10 03:30,10,3.723,3.73,3.723,3.726,59
20130501|2013-01-10 04:00,10,3.7255,3.728,3.724,3.726,42
20130501|2013-01-10 04:30,10,3.7255,3.7255,3.7245,3.7245,7
20130501|2013-01-10 05:00,10,3.726,3.728,3.7235,3.728,25
20130501|2013-01-10 05:30,10,3.728,3.7305,3.726,3.726,27
20130501|2013-01-10 06:00,10,3.7265,3.7265,3.719,3.719,24
20130501|2013-01-10 06:30,10,3.7215,3.725,3.721,3.7215,40
20130501|2013-01-10 07:00,10,3.724,3.7255,3.718,3.7185,76
20130501|2013-01-10 07:30,10,3.721,3.721,3.714,3.7175,34
20130501|2013-01-10 08:00,10,3.719,3.7195,3.712,3.7145,29
20130501|2013-01-10 08:30,10,3.7155,3.7175,3.712,3.7125,11
20130501|2013-01-10 09:00,10,3.7125,3.7215,3.711,3.7185,82
20130501|2013-01-10 09:30,10,3.7155,3.7155,3.707,3.709,49
20130501|2013-01-10 10:00,10,3.712,3.712,3.7065,3.7085,23
20130501|2013-01-10 10:30,10,3.71,3.71,3.702,3.7065,103
20130501|2013-01-10 11:00,10,3.706,3.714,3.7055,3.714,13
20130501|2013-01-10 11:30,10,3.717,3.722,3.7155,3.7215,93
20130501|2013-01-10 12:00,10,3.722,3.723,3.719,3.721,75
20130501|2013-01-10 12:30,10,3.72,3.7245,3.72,3.7245,53
20130501|2013-01-10 13:00,10,3.7245,3.7245,3.722,3.7235,62
20130501|2013-01-10 13:30,10,3.724,3.725,3.723,3.7235,10
20130501|2013-01-10 14:00,10,3.723,3.723,3.7215,3.7215,7
20130501|2013-01-10 14:30,10,3.722,3.722,3.72,3.72,4
20130501|2013-01-10 15:30,10,3.7205,3.7215,3.7205,3.721,5
20130501|2013-01-10 17:00,11,3.7245,3.73,3.7245,3.7255,7
20130501|2013-01-10 17:30,11,3.7245,3.7245,3.7245,3.7245,1
20130501|2013-01-10 19:30,11,3.715,3.715,3.715,3.715,1
20130501|2013-01-10 20:00,11,3.7135,3.714,3.711,3.714,47
20130501|2013-01-10 20:30,11,3.7115,3.717,3.7115,3.717,3
20130501|2013-01-10 21:00,11,3.716,3.716,3.716,3.716,2
20130501|2013-01-10 22:00,11,3.7135,3.714,3.7135,3.714,2
20130501|2013-01-10 22:30,11,3.7155,3.7155,3.714,3.714,2
20130501|2013-01-10 23:30,11,3.7105,3.7105,3.7065,3.7065,7
20130501|2013-01-11 00:00,11,3.7035,3.7035,3.701,3.701,3
20130501|2013-01-11 00:30,11,3.7005,3.701,3.7005,3.701,3
20130501|2013-01-11 01:30,11,3.704,3.7045,3.704,3.7045,2
20130501|2013-01-11 02:00,11,3.708,3.708,3.7,3.7,3
20130501|2013-01-11 02:30,11,3.695,3.696,3.695,3.696,3
20130501|2013-01-11 03:00,11,3.69,3.69,3.69,3.69,2
20130501|2013-01-11 05:00,11,3.693,3.6945,3.693,3.6945,3
20130501|2013-01-11 05:30,11,3.693,3.693,3.693,3.693,1
20130501|2013-01-11 06:00,11,3.692,3.692,3.692,3.692,4
20130501|2013-01-11 06:30,11,3.693,3.6985,3.693,3.6985,3
20130501|2013-01-11 07:00,11,3.6905,3.6995,3.6905,3.697,40
20130501|2013-01-11 07:30,11,3.703,3.703,3.7015,3.7015,3
20130501|2013-01-11 08:00,11,3.6965,3.6975,3.6955,3.6975,10
20130501|2013-01-11 08:30,11,3.6895,3.6895,3.675,3.6755,40
20130501|2013-01-11 09:00,11,3.6755,3.679,3.673,3.673,20
20130501|2013-01-11 09:30,11,3.6725,3.677,3.669,3.6745,30
20130501|2013-01-11 10:00,11,3.676,3.6795,3.676,3.6775,8
20130501|2013-01-11 10:30,11,3.6735,3.675,3.67,3.67,9
20130501|2013-01-11 11:00,11,3.6725,3.673,3.669,3.671,56
20130501|2013-01-11 11:30,11,3.672,3.672,3.6655,3.6665,34
20130501|2013-01-11 12:00,11,3.668,3.672,3.668,3.6705,61
20130501|2013-01-11 12:30,11,3.673,3.673,3.6695,3.6695,25
20130501|2013-01-11 13:30,11,3.6725,3.6725,3.6695,3.6695,3
20130501|2013-01-11 14:00,11,3.67,3.67,3.67,3.67,6
20130501|2013-01-11 14:30,11,3.6725,3.673,3.6725,3.673,3
20130501|2013-01-11 15:00,11,3.672,3.672,3.6705,3.6715,6
20130501|2013-01-11 15:30,11,3.6725,3.673,3.6725,3.673,2
20130501|2013-01-11 16:00,11,3.673,3.673,3.673,3.673,3
20130501|2013-01-13 17:30,14,3.674,3.6765,3.6735,3.6765,4
20130501|2013-01-13 18:00,14,3.675,3.6785,3.675,3.6785,4
20130501|2013-01-13 18:30,14,3.677,3.677,3.677,3.677,1
20130501|2013-01-13 19:00,14,3.6845,3.686,3.6845,3.686,5
20130501|2013-01-13 19:30,14,3.684,3.6845,3.684,3.6845,5
20130501|2013-01-13 20:00,14,3.691,3.691,3.691,3.691,2
20130501|2013-01-13 20:30,14,3.687,3.687,3.687,3.687,5
20130501|2013-01-13 22:00,14,3.6925,3.6925,3.6925,3.6925,1
20130501|2013-01-13 23:00,14,3.693,3.695,3.693,3.695,3
20130501|2013-01-13 23:30,14,3.6985,3.6995,3.6985,3.6995,5
20130501|2013-01-14 00:00,14,3.6965,3.6965,3.695,3.695,2
20130501|2013-01-14 01:00,14,3.6925,3.699,3.6925,3.6985,9
20130501|2013-01-14 02:00,14,3.698,3.698,3.6915,3.693,4
20130501|2013-01-14 03:00,14,3.6945,3.6945,3.6945,3.6945,1
20130501|2013-01-14 03:30,14,3.698,3.698,3.698,3.698,2
20130501|2013-01-14 04:00,14,3.6935,3.6935,3.691,3.691,5
20130501|2013-01-14 04:30,14,3.6945,3.6945,3.6945,3.6945,1
20130501|2013-01-14 05:30,14,3.688,3.6895,3.688,3.6895,2
20130501|2013-01-14 06:00,14,3.6875,3.6875,3.6875,3.6875,2
20130501|2013-01-14 06:30,14,3.6835,3.6835,3.6825,3.6835,15
20130501|2013-01-14 07:00,14,3.6825,3.686,3.6825,3.686,6
20130501|2013-01-14 07:30,14,3.69,3.69,3.6865,3.6865,14
20130501|2013-01-14 08:00,14,3.6865,3.6875,3.678,3.679,27
20130501|2013-01-14 08:30,14,3.6745,3.6745,3.6575,3.6605,35
20130501|2013-01-14 09:00,14,3.659,3.6615,3.6505,3.655,37
20130501|2013-01-14 09:30,14,3.654,3.66,3.654,3.6595,31
20130501|2013-01-14 10:00,14,3.6575,3.6575,3.656,3.656,6
20130501|2013-01-14 10:30,14,3.649,3.651,3.648,3.651,20
20130501|2013-01-14 11:00,14,3.652,3.653,3.6515,3.6515,7
20130501|2013-01-14 11:30,14,3.652,3.6525,3.6465,3.6475,25
20130501|2013-01-14 12:00,14,3.649,3.6515,3.649,3.6515,43
20130501|2013-01-14 12:30,14,3.655,3.655,3.655,3.655,2
20130501|2013-01-14 13:00,14,3.654,3.654,3.654,3.654,2
20130501|2013-01-14 13:30,14,3.6555,3.6555,3.6555,3.6555,1
20130501|2013-01-14 14:00,14,3.657,3.6575,3.657,3.6575,2
20130501|2013-01-14 14:30,14,3.6585,3.66,3.6585,3.66,4
20130501|2013-01-14 15:00,14,3.657,3.657,3.656,3.656,2
20130501|2013-01-14 15:30,14,3.6545,3.6565,3.654,3.6565,8
20130501|2013-01-14 17:00,15,3.658,3.658,3.658,3.658,1
20130501|2013-01-14 18:00,15,3.656,3.6575,3.656,3.6575,5
20130501|2013-01-14 18:30,15,3.662,3.662,3.662,3.662,1
20130501|2013-01-14 19:00,15,3.662,3.662,3.657,3.657,14
20130501|2013-01-14 20:00,15,3.6605,3.661,3.6605,3.661,14
20130501|2013-01-14 20:30,15,3.6615,3.663,3.6615,3.663,7
20130501|2013-01-14 21:00,15,3.659,3.659,3.659,3.659,11
20130501|2013-01-14 21:30,15,3.658,3.658,3.6555,3.6565,22
20130501|2013-01-14 22:30,15,3.653,3.653,3.6505,3.6505,8
20130501|2013-01-14 23:30,15,3.65,3.65,3.644,3.644,15
20130501|2013-01-15 00:00,15,3.644,3.644,3.6425,3.6435,9
20130501|2013-01-15 00:30,15,3.643,3.643,3.6375,3.638,4
20130501|2013-01-15 01:00,15,3.637,3.637,3.637,3.637,2
20130501|2013-01-15 01:30,15,3.6385,3.6385,3.6365,3.6365,24
20130501|2013-01-15 02:00,15,3.643,3.6445,3.643,3.6445,3
20130501|2013-01-15 03:30,15,3.639,3.639,3.639,3.639,2
20130501|2013-01-15 04:00,15,3.6365,3.6365,3.634,3.634,2
20130501|2013-01-15 04:30,15,3.6335,3.634,3.6335,3.634,3
20130501|2013-01-15 06:30,15,3.6285,3.629,3.6285,3.629,3
20130501|2013-01-15 07:00,15,3.6315,3.635,3.6315,3.635,14
20130501|2013-01-15 07:30,15,3.6295,3.6335,3.628,3.6305,38
20130501|2013-01-15 08:00,15,3.6305,3.6305,3.623,3.6235,45
20130501|2013-01-15 08:30,15,3.6235,3.6275,3.6225,3.6255,33
20130501|2013-01-15 09:00,15,3.628,3.6495,3.628,3.6435,57
20130501|2013-01-15 09:30,15,3.6425,3.643,3.633,3.6385,47
20130501|2013-01-15 10:00,15,3.6405,3.644,3.6405,3.644,22
20130501|2013-01-15 10:30,15,3.639,3.6525,3.639,3.6525,8
20130501|2013-01-15 11:00,15,3.652,3.6535,3.6475,3.653,6
20130501|2013-01-15 11:30,15,3.652,3.6525,3.65,3.651,11
20130501|2013-01-15 12:00,15,3.651,3.6515,3.6505,3.651,12
20130501|2013-01-15 12:30,15,3.653,3.6535,3.6525,3.6535,37
20130501|2013-01-15 13:00,15,3.6475,3.6475,3.6475,3.6475,2
20130501|2013-01-15 13:30,15,3.645,3.647,3.644,3.647,14
20130501|2013-01-15 14:00,15,3.648,3.652,3.648,3.652,11
20130501|2013-01-15 14:30,15,3.6515,3.6525,3.648,3.648,12
20130501|2013-01-15 15:00,15,3.6515,3.6515,3.646,3.646,5
20130501|2013-01-15 15:30,15,3.6475,3.648,3.647,3.647,4
20130501|2013-01-15 16:00,15,3.648,3.648,3.6465,3.6465,2
20130501|2013-01-15 17:00,16,3.6485,3.65,3.6485,3.65,6
20130501|2013-01-15 18:30,16,3.6495,3.6495,3.6495,3.6495,1
20130501|2013-01-15 19:00,16,3.6515,3.6515,3.6485,3.6485,4
20130501|2013-01-15 19:30,16,3.6495,3.656,3.6495,3.655,14
20130501|2013-01-15 20:00,16,3.6545,3.658,3.6545,3.657,13
20130501|2013-01-15 20:30,16,3.6545,3.6545,3.6545,3.6545,1
20130501|2013-01-15 21:00,16,3.655,3.655,3.655,3.655,2
20130501|2013-01-15 22:30,16,3.6495,3.6505,3.6495,3.6505,3
20130501|2013-01-15 23:00,16,3.65,3.65,3.65,3.65,1
20130501|2013-01-15 23:30,16,3.6465,3.6465,3.6465,3.6465,2
20130501|2013-01-16 00:00,16,3.6445,3.646,3.6445,3.6445,23
20130501|2013-01-16 01:30,16,3.646,3.646,3.6445,3.6445,2
20130501|2013-01-16 02:00,16,3.642,3.642,3.642,3.642,1
20130501|2013-01-16 02:30,16,3.64,3.64,3.64,3.64,2
20130501|2013-01-16 04:30,16,3.637,3.637,3.637,3.637,3
20130501|2013-01-16 05:00,16,3.6375,3.6375,3.6375,3.6375,3
20130501|2013-01-16 05:30,16,3.63,3.631,3.629,3.6295,14
20130501|2013-01-16 06:00,16,3.63,3.63,3.625,3.625,15
20130501|2013-01-16 06:30,16,3.6255,3.626,3.619,3.62,12
20130501|2013-01-16 07:00,16,3.619,3.624,3.615,3.6225,11
20130501|2013-01-16 07:30,16,3.6235,3.625,3.62,3.62,22
20130501|2013-01-16 08:00,16,3.624,3.624,3.616,3.6205,18
20130501|2013-01-16 08:30,16,3.615,3.62,3.615,3.6195,18
20130501|2013-01-16 09:00,16,3.619,3.625,3.619,3.625,10
20130501|2013-01-16 09:30,16,3.6285,3.634,3.628,3.633,23
20130501|2013-01-16 10:00,16,3.6305,3.634,3.6305,3.631,16
20130501|2013-01-16 10:30,16,3.628,3.628,3.627,3.627,3
20130501|2013-01-16 11:30,16,3.624,3.624,3.6205,3.6205,4
20130501|2013-01-16 12:00,16,3.62,3.6205,3.619,3.619,81
20130501|2013-01-16 12:30,16,3.621,3.625,3.621,3.625,27
20130501|2013-01-16 13:00,16,3.6265,3.628,3.6255,3.628,5
20130501|2013-01-16 13:30,16,3.6295,3.6295,3.6295,3.6295,1
20130501|2013-01-16 14:30,16,3.63,3.631,3.63,3.6305,6
20130501|2013-01-16 15:00,16,3.6295,3.63,3.6285,3.6285,6
20130501|2013-01-16 15:30,16,3.631,3.6315,3.6305,3.6315,4
20130501|2013-01-16 17:00,17,3.632,3.632,3.632,3.632,1
20130501|2013-01-16 18:30,17,3.635,3.635,3.635,3.635,3
20130501|2013-01-16 19:00,17,3.633,3.634,3.633,3.634,47
20130501|2013-01-16 19:30,17,3.634,3.634,3.634,3.634,1
20130501|2013-01-16 20:00,17,3.629,3.629,3.629,3.629,10
20130501|2013-01-16 20:30,17,3.628,3.628,3.628,3.628,11
20130501|2013-01-16 21:00,17,3.627,3.627,3.627,3.627,11
20130501|2013-01-16 21:30,17,3.618,3.618,3.618,3.618,19
20130501|2013-01-16 22:30,17,3.616,3.616,3.616,3.616,1
20130501|2013-01-16 23:00,17,3.6185,3.619,3.6165,3.6165,31
20130501|2013-01-16 23:30,17,3.618,3.6255,3.618,3.6255,4
20130501|2013-01-17 01:00,17,3.63,3.63,3.63,3.63,2
20130501|2013-01-17 01:30,17,3.628,3.628,3.628,3.628,1
20130501|2013-01-17 02:00,17,3.631,3.6315,3.631,3.6315,3
20130501|2013-01-17 02:30,17,3.6385,3.6385,3.6385,3.6385,5
20130501|2013-01-17 03:00,17,3.6355,3.6355,3.6355,3.6355,1
20130501|2013-01-17 04:00,17,3.633,3.634,3.633,3.634,2
20130501|2013-01-17 06:30,17,3.6315,3.6335,3.6315,3.6335,7
20130501|2013-01-17 07:00,17,3.6355,3.636,3.6355,3.636,4
20130501|2013-01-17 07:30,17,3.6405,3.6715,3.6405,3.6605,204
20130501|2013-01-17 08:00,17,3.6615,3.676,3.6615,3.667,113
20130501|2013-01-17 08:30,17,3.666,3.6675,3.661,3.664,107
20130501|2013-01-17 09:00,17,3.659,3.667,3.658,3.6615,130
20130501|2013-01-17 09:30,17,3.6665,3.6795,3.6665,3.6675,118
20130501|2013-01-17 10:00,17,3.669,3.671,3.6685,3.6685,16
20130501|2013-01-17 10:30,17,3.6715,3.6755,3.669,3.671,40
20130501|2013-01-17 11:00,17,3.672,3.672,3.669,3.67,14
20130501|2013-01-17 11:30,17,3.6695,3.6765,3.6695,3.6765,30
20130501|2013-01-17 12:00,17,3.677,3.678,3.6755,3.677,31
20130501|2013-01-17 12:30,17,3.6755,3.68,3.6745,3.68,31
20130501|2013-01-17 13:00,17,3.678,3.6785,3.6775,3.678,8
20130501|2013-01-17 13:30,17,3.6775,3.6775,3.6735,3.6735,21
20130501|2013-01-17 14:00,17,3.673,3.6745,3.673,3.6735,9
20130501|2013-01-17 14:30,17,3.6745,3.6745,3.6715,3.6715,5
20130501|2013-01-17 15:00,17,3.672,3.675,3.672,3.675,10
20130501|2013-01-17 15:30,17,3.674,3.674,3.674,3.674,2
20130501|2013-01-17 17:00,18,3.6735,3.6735,3.673,3.673,3
20130501|2013-01-17 19:00,18,3.6765,3.6765,3.6765,3.6765,1
20130501|2013-01-17 20:00,18,3.677,3.677,3.674,3.6745,7
20130501|2013-01-17 22:30,18,3.678,3.678,3.678,3.678,3
20130501|2013-01-17 23:00,18,3.68,3.6835,3.68,3.681,25
20130501|2013-01-17 23:30,18,3.685,3.685,3.682,3.682,13
20130501|2013-01-18 00:00,18,3.6815,3.685,3.68,3.685,45
20130501|2013-01-18 01:00,18,3.685,3.685,3.685,3.685,1
20130501|2013-01-18 01:30,18,3.691,3.691,3.691,3.691,1
20130501|2013-01-18 02:00,18,3.694,3.694,3.6815,3.6815,5
20130501|2013-01-18 02:30,18,3.684,3.684,3.684,3.684,4
20130501|2013-01-18 03:30,18,3.6835,3.684,3.682,3.6835,5
20130501|2013-01-18 04:00,18,3.685,3.686,3.685,3.686,2
20130501|2013-01-18 04:30,18,3.6875,3.6895,3.6875,3.6895,3
20130501|2013-01-18 06:00,18,3.689,3.689,3.6865,3.687,4
20130501|2013-01-18 06:30,18,3.686,3.691,3.686,3.69,17
20130501|2013-01-18 07:00,18,3.6865,3.695,3.683,3.693,68
20130501|2013-01-18 07:30,18,3.692,3.706,3.689,3.7,129
20130501|2013-01-18 08:00,18,3.7,3.708,3.7,3.7075,130
20130501|2013-01-18 08:30,18,3.708,3.71,3.696,3.697,81
20130501|2013-01-18 09:00,18,3.6975,3.701,3.6975,3.701,14
20130501|2013-01-18 09:30,18,3.696,3.696,3.679,3.6815,45
20130501|2013-01-18 10:00,18,3.682,3.6905,3.6775,3.6905,31
20130501|2013-01-18 10:30,18,3.6865,3.6865,3.682,3.682,12
20130501|2013-01-18 11:00,18,3.6825,3.6855,3.679,3.683,23
20130501|2013-01-18 11:30,18,3.683,3.689,3.683,3.689,53
20130501|2013-01-18 12:00,18,3.6915,3.6915,3.6895,3.69,66
20130501|2013-01-18 12:30,18,3.692,3.692,3.692,3.692,1
20130501|2013-01-18 13:00,18,3.692,3.693,3.6915,3.692,6
20130501|2013-01-18 13:30,18,3.692,3.692,3.691,3.691,20
20130501|2013-01-18 14:00,18,3.691,3.691,3.689,3.691,7
20130501|2013-01-18 14:30,18,3.6915,3.6915,3.6905,3.6905,4
20130501|2013-01-18 15:00,18,3.6905,3.691,3.689,3.691,7
20130501|2013-01-18 15:30,18,3.6895,3.6895,3.689,3.689,6
20130501|2013-01-18 16:00,18,3.6895,3.6895,3.6895,3.6895,3
20130501|2013-01-20 17:00,22,3.6955,3.6955,3.69,3.69,4
20130501|2013-01-20 18:00,22,3.6895,3.6895,3.6895,3.6895,1
20130501|2013-01-20 19:00,22,3.688,3.688,3.688,3.688,11
20130501|2013-01-20 19:30,22,3.687,3.687,3.687,3.687,1
20130501|2013-01-20 21:00,22,3.686,3.686,3.686,3.686,11
20130501|2013-01-20 23:00,22,3.6815,3.6815,3.6815,3.6815,1
20130501|2013-01-20 23:30,22,3.682,3.682,3.68,3.681,6
20130501|2013-01-21 00:30,22,3.6815,3.6815,3.6815,3.6815,2
20130501|2013-01-21 01:00,22,3.681,3.681,3.681,3.681,5
20130501|2013-01-21 01:30,22,3.68,3.681,3.68,3.681,13
20130501|2013-01-21 02:00,22,3.687,3.687,3.687,3.687,1
20130501|2013-01-21 02:30,22,3.6825,3.6825,3.6775,3.6775,4
20130501|2013-01-21 05:00,22,3.6785,3.682,3.6785,3.682,16
20130501|2013-01-21 05:30,22,3.6825,3.687,3.6825,3.687,11
20130501|2013-01-21 06:00,22,3.685,3.6855,3.6805,3.6805,11
20130501|2013-01-21 06:30,22,3.681,3.681,3.6785,3.6795,24
20130501|2013-01-21 07:00,22,3.6795,3.6825,3.679,3.68,20
20130501|2013-01-21 07:30,22,3.6815,3.6815,3.6815,3.6815,3
20130501|2013-01-21 08:00,22,3.68,3.685,3.68,3.683,13
20130501|2013-01-21 08:30,22,3.682,3.6845,3.682,3.683,37
20130501|2013-01-21 09:00,22,3.684,3.685,3.683,3.683,9
20130501|2013-01-21 09:30,22,3.6845,3.6845,3.6825,3.683,8
20130501|2013-01-21 10:00,22,3.683,3.683,3.68,3.68,16
20130501|2013-01-21 10:30,22,3.68,3.681,3.68,3.6805,11
20130501|2013-01-21 11:00,22,3.6805,3.681,3.6805,3.6805,5
20130501|2013-01-21 11:30,22,3.6805,3.6805,3.6805,3.6805,1
20130501|2013-01-21 12:00,22,3.6805,3.6805,3.6805,3.6805,1
20130501|2013-01-21 17:00,22,3.681,3.683,3.68,3.68,15
20130501|2013-01-21 17:30,22,3.681,3.681,3.681,3.681,1
20130501|2013-01-21 18:00,22,3.6835,3.684,3.6835,3.684,3
20130501|2013-01-21 19:00,22,3.689,3.695,3.689,3.695,9
20130501|2013-01-21 20:00,22,3.695,3.704,3.695,3.704,51
20130501|2013-01-21 20:30,22,3.703,3.703,3.7025,3.7025,2
20130501|2013-01-21 21:00,22,3.7055,3.7065,3.7055,3.7065,2
20130501|2013-01-21 21:30,22,3.706,3.708,3.7055,3.708,7
20130501|2013-01-21 22:30,22,3.702,3.702,3.702,3.702,1
20130501|2013-01-21 23:00,22,3.7055,3.7055,3.7055,3.7055,22
20130501|2013-01-21 23:30,22,3.705,3.706,3.705,3.706,2
20130501|2013-01-22 00:30,22,3.7055,3.7135,3.7055,3.7125,25
20130501|2013-01-22 01:00,22,3.708,3.708,3.708,3.708,2
20130501|2013-01-22 01:30,22,3.707,3.708,3.7045,3.7045,7
20130501|2013-01-22 02:00,22,3.711,3.711,3.711,3.711,1
20130501|2013-01-22 02:30,22,3.6995,3.6995,3.6995,3.6995,2
20130501|2013-01-22 03:00,22,3.696,3.698,3.695,3.698,12
20130501|2013-01-22 03:30,22,3.696,3.697,3.696,3.697,5
20130501|2013-01-22 04:00,22,3.7,3.7,3.7,3.7,4
20130501|2013-01-22 04:30,22,3.7045,3.705,3.7,3.702,6
20130501|2013-01-22 05:00,22,3.7025,3.7025,3.699,3.699,16
20130501|2013-01-22 05:30,22,3.7,3.7025,3.6985,3.6985,22
20130501|2013-01-22 06:00,22,3.699,3.6995,3.6965,3.6965,14
20130501|2013-01-22 06:30,22,3.6955,3.7025,3.6955,3.7,51
20130501|2013-01-22 07:00,22,3.697,3.705,3.697,3.703,17
20130501|2013-01-22 07:30,22,3.7025,3.7065,3.701,3.702,24
20130501|2013-01-22 08:00,22,3.702,3.7045,3.7015,3.702,27
20130501|2013-01-22 08:30,22,3.7015,3.7025,3.6995,3.7025,11
20130501|2013-01-22 09:00,22,3.7005,3.7005,3.7,3.7005,7
20130501|2013-01-22 09:30,22,3.697,3.698,3.6955,3.698,40
20130501|2013-01-22 10:00,22,3.698,3.71,3.698,3.709,26
20130501|2013-01-22 10:30,22,3.708,3.7145,3.707,3.7125,70
20130501|2013-01-22 11:00,22,3.7135,3.7135,3.711,3.7135,28
20130501|2013-01-22 11:30,22,3.714,3.7205,3.7125,3.719,332
20130501|2013-01-22 12:00,22,3.7185,3.719,3.715,3.715,16
20130501|2013-01-22 12:30,22,3.7145,3.72,3.7145,3.719,31
20130501|2013-01-22 13:00,22,3.719,3.719,3.714,3.7145,18
20130501|2013-01-22 13:30,22,3.7145,3.716,3.7145,3.716,2
20130501|2013-01-22 14:00,22,3.7165,3.7165,3.7135,3.7155,17
20130501|2013-01-22 14:30,22,3.7165,3.7165,3.714,3.714,17
20130501|2013-01-22 15:00,22,3.7165,3.7195,3.7165,3.717,38
20130501|2013-01-22 15:30,22,3.7165,3.7185,3.716,3.717,9
20130501|2013-01-22 16:00,22,3.716,3.716,3.716,3.716,1
20130501|2013-01-22 17:00,23,3.72,3.722,3.7195,3.722,13
20130501|2013-01-22 18:00,23,3.722,3.7235,3.722,3.722,11
20130501|2013-01-22 18:30,23,3.72,3.72,3.72,3.72,10
20130501|2013-01-22 19:00,23,3.715,3.715,3.71,3.71,48
20130501|2013-01-22 19:30,23,3.7085,3.7085,3.702,3.702,42
20130501|2013-01-22 20:00,23,3.7045,3.7045,3.7045,3.7045,1
20130501|2013-01-22 20:30,23,3.705,3.705,3.705,3.705,3
20130501|2013-01-22 21:00,23,3.706,3.706,3.706,3.706,11
20130501|2013-01-22 22:00,23,3.7025,3.7055,3.7025,3.7055,4
20130501|2013-01-22 22:30,23,3.705,3.705,3.705,3.705,2
20130501|2013-01-22 23:00,23,3.708,3.708,3.708,3.708,2
20130501|2013-01-22 23:30,23,3.708,3.708,3.701,3.704,40
20130501|2013-01-23 00:00,23,3.7035,3.7075,3.7035,3.7075,3
20130501|2013-01-23 01:00,23,3.709,3.71,3.7085,3.71,16
20130501|2013-01-23 01:30,23,3.7085,3.71,3.7075,3.7075,6
20130501|2013-01-23 02:00,23,3.712,3.7145,3.712,3.7145,3
20130501|2013-01-23 02:30,23,3.71,3.71,3.71,3.71,1
20130501|2013-01-23 03:00,23,3.7095,3.7105,3.7095,3.7105,2
20130501|2013-01-23 04:00,23,3.7175,3.7175,3.7175,3.7175,1
20130501|2013-01-23 04:30,23,3.718,3.718,3.7175,3.7175,49
20130501|2013-01-23 05:00,23,3.721,3.721,3.721,3.721,1
20130501|2013-01-23 06:00,23,3.72,3.724,3.72,3.722,11
20130501|2013-01-23 06:30,23,3.7225,3.7225,3.7225,3.7225,1
20130501|2013-01-23 07:00,23,3.721,3.7225,3.721,3.7225,7
20130501|2013-01-23 07:30,23,3.72,3.7215,3.7135,3.7135,181
20130501|2013-01-23 08:00,23,3.7145,3.7155,3.709,3.709,408
20130501|2013-01-23 08:30,23,3.7095,3.7125,3.708,3.7125,260
20130501|2013-01-23 09:00,23,3.714,3.7155,3.7115,3.7115,624
20130501|2013-01-23 09:30,23,3.707,3.71,3.707,3.708,18
20130501|2013-01-23 10:00,23,3.708,3.7115,3.7065,3.7065,20
20130501|2013-01-23 10:30,23,3.707,3.707,3.6975,3.6975,27
20130501|2013-01-23 11:00,23,3.6975,3.699,3.692,3.6925,48
20130501|2013-01-23 11:30,23,3.6945,3.6985,3.6945,3.6985,11
20130501|2013-01-23 12:00,23,3.7005,3.702,3.699,3.7,58
20130501|2013-01-23 12:30,23,3.7,3.7,3.699,3.6995,31
20130501|2013-01-23 13:00,23,3.697,3.698,3.6965,3.698,5
20130501|2013-01-23 13:30,23,3.698,3.698,3.698,3.698,3
20130501|2013-01-23 14:00,23,3.701,3.701,3.7,3.7005,20
20130501|2013-01-23 14:30,23,3.6995,3.6995,3.6985,3.6985,7
20130501|2013-01-23 15:00,23,3.6985,3.6985,3.695,3.695,4
20130501|2013-01-23 15:30,23,3.695,3.696,3.695,3.696,3
20130501|2013-01-23 17:00,24,3.6865,3.6865,3.6865,3.6865,1
20130501|2013-01-23 18:00,24,3.69,3.69,3.688,3.6895,4
20130501|2013-01-23 18:30,24,3.691,3.6985,3.6905,3.697,292
20130501|2013-01-23 19:00,24,3.6955,3.699,3.6895,3.6895,69
20130501|2013-01-23 19:30,24,3.6925,3.6925,3.6905,3.6905,6
20130501|2013-01-23 20:00,24,3.696,3.696,3.696,3.696,2
20130501|2013-01-23 20:30,24,3.6965,3.6965,3.696,3.696,2
20130501|2013-01-23 21:00,24,3.697,3.697,3.693,3.693,12
20130501|2013-01-23 21:30,24,3.6895,3.6895,3.688,3.688,11
20130501|2013-01-23 22:30,24,3.687,3.687,3.687,3.687,1
20130501|2013-01-24 00:00,24,3.685,3.685,3.6845,3.6845,13
20130501|2013-01-24 00:30,24,3.688,3.692,3.688,3.692,14
20130501|2013-01-24 01:30,24,3.688,3.688,3.688,3.688,10
20130501|2013-01-24 02:00,24,3.685,3.685,3.685,3.685,2
20130501|2013-01-24 02:30,24,3.6905,3.6905,3.6905,3.6905,1
20130501|2013-01-24 03:00,24,3.692,3.692,3.692,3.692,1
20130501|2013-01-24 04:00,24,3.689,3.689,3.689,3.689,1
20130501|2013-01-24 05:00,24,3.691,3.691,3.691,3.691,1
20130501|2013-01-24 06:00,24,3.691,3.691,3.691,3.691,1
20130501|2013-01-24 06:30,24,3.6855,3.6855,3.68,3.682,17
20130501|2013-01-24 07:00,24,3.6765,3.6825,3.675,3.6825,80
20130501|2013-01-24 07:30,24,3.685,3.6915,3.6835,3.691,13
20130501|2013-01-24 08:00,24,3.692,3.6925,3.6865,3.6865,6
20130501|2013-01-24 08:30,24,3.6885,3.6905,3.6855,3.6905,44
20130501|2013-01-24 09:00,24,3.6915,3.7,3.6915,3.6945,55
20130501|2013-01-24 09:30,24,3.698,3.7055,3.697,3.7055,63
20130501|2013-01-24 10:00,24,3.7055,3.709,3.7035,3.709,31
20130501|2013-01-24 10:30,24,3.71,3.71,3.7,3.701,40
20130501|2013-01-24 11:00,24,3.6985,3.7,3.6975,3.6975,6
20130501|2013-01-24 11:30,24,3.6965,3.6965,3.69,3.69,10
20130501|2013-01-24 12:00,24,3.69,3.6905,3.688,3.6885,7
20130501|2013-01-24 12:30,24,3.687,3.687,3.6845,3.685,18
20130501|2013-01-24 13:00,24,3.689,3.689,3.689,3.689,8
20130501|2013-01-24 13:30,24,3.688,3.689,3.688,3.689,2
20130501|2013-01-24 14:00,24,3.69,3.69,3.689,3.69,19
20130501|2013-01-24 15:00,24,3.6885,3.6895,3.6885,3.6895,5
20130501|2013-01-24 15:30,24,3.689,3.689,3.6875,3.6875,3
20130501|2013-01-24 16:00,24,3.686,3.686,3.686,3.686,2
20130501|2013-01-24 17:00,25,3.688,3.6925,3.6875,3.6925,36
20130501|2013-01-24 17:30,25,3.689,3.6905,3.689,3.6905,4
20130501|2013-01-24 18:30,25,3.6855,3.6855,3.6855,3.6855,1
20130501|2013-01-24 19:00,25,3.6895,3.7,3.6895,3.6955,11
20130501|2013-01-24 19:30,25,3.7,3.7,3.7,3.7,1
20130501|2013-01-24 20:00,25,3.6985,3.699,3.6985,3.6985,14
20130501|2013-01-24 20:30,25,3.705,3.707,3.705,3.7055,7
20130501|2013-01-24 21:00,25,3.705,3.705,3.705,3.705,2
20130501|2013-01-24 21:30,25,3.7035,3.7035,3.7035,3.7035,1
20130501|2013-01-24 23:30,25,3.704,3.704,3.704,3.704,1
20130501|2013-01-25 00:00,25,3.7035,3.7035,3.7035,3.7035,2
20130501|2013-01-25 00:30,25,3.703,3.7035,3.703,3.7035,2
20130501|2013-01-25 01:00,25,3.7075,3.7115,3.7075,3.7115,10
20130501|2013-01-25 03:30,25,3.708,3.708,3.708,3.708,1
20130501|2013-01-25 04:30,25,3.7065,3.7065,3.7065,3.7065,1
20130501|2013-01-25 05:00,25,3.7075,3.7075,3.7075,3.7075,1
20130501|2013-01-25 05:30,25,3.7045,3.7045,3.6985,3.7,11
20130501|2013-01-25 06:00,25,3.7035,3.7045,3.703,3.7045,3
20130501|2013-01-25 06:30,25,3.695,3.696,3.695,3.696,9
20130501|2013-01-25 07:00,25,3.695,3.6975,3.683,3.688,112
20130501|2013-01-25 07:30,25,3.687,3.6895,3.685,3.687,100
20130501|2013-01-25 08:00,25,3.6865,3.687,3.6775,3.6775,36
20130501|2013-01-25 08:30,25,3.674,3.684,3.6725,3.684,28
20130501|2013-01-25 09:00,25,3.68,3.68,3.654,3.6565,97
20130501|2013-01-25 09:30,25,3.66,3.6655,3.659,3.665,23
20130501|2013-01-25 10:00,25,3.6665,3.667,3.6595,3.6595,9
20130501|2013-01-25 10:30,25,3.6605,3.6675,3.66,3.6655,19
20130501|2013-01-25 11:00,25,3.6625,3.666,3.6625,3.666,9
20130501|2013-01-25 11:30,25,3.664,3.666,3.6635,3.666,31
20130501|2013-01-25 12:00,25,3.6655,3.67,3.6655,3.669,187
20130501|2013-01-25 12:30,25,3.67,3.67,3.6685,3.6685,5
20130501|2013-01-25 13:00,25,3.671,3.671,3.671,3.671,2
20130501|2013-01-25 13:30,25,3.67,3.67,3.6685,3.6685,12
20130501|2013-01-25 14:00,25,3.6675,3.6675,3.667,3.667,3
20130501|2013-01-25 14:30,25,3.669,3.67,3.668,3.67,12
20130501|2013-01-25 15:00,25,3.668,3.672,3.668,3.6695,15
20130501|2013-01-25 15:30,25,3.6695,3.6725,3.6675,3.6675,17
20130501|2013-01-25 16:00,25,3.6695,3.673,3.6695,3.673,5
20130501|2013-01-27 17:30,28,3.671,3.671,3.6705,3.6705,3
20130501|2013-01-27 18:30,28,3.672,3.6765,3.672,3.6755,16
20130501|2013-01-27 19:00,28,3.677,3.68,3.677,3.679,58
20130501|2013-01-27 19:30,28,3.6785,3.6785,3.678,3.678,23
20130501|2013-01-27 20:00,28,3.6775,3.6775,3.676,3.676,35
20130501|2013-01-27 20:30,28,3.6755,3.6755,3.6755,3.6755,1
20130501|2013-01-27 21:00,28,3.6755,3.6785,3.6755,3.6775,22
20130501|2013-01-27 21:30,28,3.67,3.6705,3.67,3.6705,3
20130501|2013-01-27 22:00,28,3.67,3.671,3.67,3.671,2
20130501|2013-01-27 22:30,28,3.6725,3.674,3.6725,3.674,2
20130501|2013-01-27 23:00,28,3.674,3.674,3.674,3.674,1
20130501|2013-01-27 23:30,28,3.677,3.6775,3.677,3.6775,3
20130501|2013-01-28 00:00,28,3.6775,3.6775,3.677,3.677,5
20130501|2013-01-28 00:30,28,3.677,3.677,3.677,3.677,2
20130501|2013-01-28 01:30,28,3.6705,3.6705,3.67,3.67,2
20130501|2013-01-28 02:00,28,3.6685,3.6685,3.6635,3.6635,8
20130501|2013-01-28 02:30,28,3.667,3.667,3.666,3.666,3
20130501|2013-01-28 03:00,28,3.666,3.6685,3.666,3.6685,9
20130501|2013-01-28 03:30,28,3.6675,3.6675,3.6675,3.6675,7
20130501|2013-01-28 04:00,28,3.6675,3.6685,3.6675,3.6675,35
20130501|2013-01-28 05:00,28,3.663,3.664,3.663,3.664,11
20130501|2013-01-28 05:30,28,3.6605,3.6605,3.6595,3.6595,16
20130501|2013-01-28 06:00,28,3.663,3.663,3.662,3.6625,8
20130501|2013-01-28 06:30,28,3.668,3.6815,3.668,3.6815,20
20130501|2013-01-28 07:00,28,3.683,3.684,3.681,3.682,59
20130501|2013-01-28 07:30,28,3.685,3.689,3.6815,3.686,31
20130501|2013-01-28 08:00,28,3.6875,3.6895,3.68,3.684,30
20130501|2013-01-28 08:30,28,3.684,3.6845,3.676,3.676,6
20130501|2013-01-28 09:00,28,3.673,3.673,3.6665,3.668,40
20130501|2013-01-28 09:30,28,3.6675,3.674,3.6675,3.673,19
20130501|2013-01-28 10:00,28,3.6745,3.675,3.669,3.672,22
20130501|2013-01-28 10:30,28,3.677,3.6775,3.675,3.675,10
20130501|2013-01-28 11:00,28,3.672,3.6725,3.671,3.6725,5
20130501|2013-01-28 11:30,28,3.67,3.6755,3.67,3.6755,42
20130501|2013-01-28 12:00,28,3.6755,3.6755,3.67,3.67,135
20130501|2013-01-28 12:30,28,3.67,3.67,3.67,3.67,11
20130501|2013-01-28 13:00,28,3.6725,3.6725,3.6725,3.6725,2
20130501|2013-01-28 13:30,28,3.6735,3.6755,3.6735,3.6755,4
20130501|2013-01-28 14:00,28,3.6775,3.6775,3.673,3.673,21
20130501|2013-01-28 14:30,28,3.675,3.675,3.674,3.674,3
20130501|2013-01-28 15:00,28,3.6745,3.676,3.674,3.674,4
20130501|2013-01-28 15:30,28,3.6745,3.676,3.674,3.674,6
20130501|2013-01-28 16:00,28,3.671,3.671,3.6705,3.6705,3
20130501|2013-01-28 17:00,29,3.673,3.675,3.673,3.675,22
20130501|2013-01-28 17:30,29,3.677,3.6775,3.677,3.6775,3
20130501|2013-01-28 18:00,29,3.6785,3.6785,3.6785,3.6785,2
20130501|2013-01-28 18:30,29,3.68,3.6815,3.6795,3.6815,10
20130501|2013-01-28 19:00,29,3.6815,3.688,3.6815,3.6875,12
20130501|2013-01-28 19:30,29,3.6855,3.6865,3.683,3.683,22
20130501|2013-01-28 20:00,29,3.678,3.679,3.674,3.679,10
20130501|2013-01-28 20:30,29,3.68,3.6805,3.68,3.6805,8
20130501|2013-01-28 21:30,29,3.68,3.68,3.68,3.68,2
20130501|2013-01-28 22:00,29,3.679,3.679,3.679,3.679,1
20130501|2013-01-28 22:30,29,3.678,3.678,3.678,3.678,2
20130501|2013-01-28 23:30,29,3.684,3.6855,3.684,3.6855,2
20130501|2013-01-29 00:00,29,3.6855,3.6895,3.6855,3.6895,17
20130501|2013-01-29 00:30,29,3.69,3.696,3.69,3.695,15
20130501|2013-01-29 01:00,29,3.695,3.695,3.6925,3.695,6
20130501|2013-01-29 01:30,29,3.6975,3.702,3.6975,3.701,11
20130501|2013-01-29 02:00,29,3.7,3.701,3.6985,3.6985,5
20130501|2013-01-29 02:30,29,3.696,3.702,3.696,3.702,2
20130501|2013-01-29 03:00,29,3.705,3.705,3.6885,3.689,54
20130501|2013-01-29 03:30,29,3.686,3.686,3.6845,3.686,29
20130501|2013-01-29 04:00,29,3.6825,3.6825,3.6765,3.6765,26
20130501|2013-01-29 04:30,29,3.6765,3.679,3.6755,3.679,27
20130501|2013-01-29 05:00,29,3.677,3.677,3.677,3.677,1
20130501|2013-01-29 05:30,29,3.6765,3.681,3.6765,3.68,7
20130501|2013-01-29 06:30,29,3.68,3.68,3.6685,3.6685,58
20130501|2013-01-29 07:00,29,3.6695,3.672,3.669,3.67,10
20130501|2013-01-29 07:30,29,3.6705,3.6715,3.6695,3.6695,14
20130501|2013-01-29 08:00,29,3.671,3.6765,3.6705,3.6765,8
20130501|2013-01-29 08:30,29,3.6795,3.688,3.6795,3.687,84
20130501|2013-01-29 09:00,29,3.6815,3.6855,3.678,3.682,24
20130501|2013-01-29 09:30,29,3.682,3.6975,3.682,3.693,31
20130501|2013-01-29 10:00,29,3.692,3.7,3.6905,3.6985,26
20130501|2013-01-29 10:30,29,3.701,3.703,3.6965,3.698,34
20130501|2013-01-29 11:00,29,3.697,3.697,3.6945,3.696,12
20130501|2013-01-29 11:30,29,3.6975,3.7075,3.6975,3.706,40
20130501|2013-01-29 12:00,29,3.705,3.705,3.7005,3.7015,14
20130501|2013-01-29 12:30,29,3.701,3.7035,3.7,3.7035,24
20130501|2013-01-29 13:00,29,3.704,3.7045,3.703,3.703,8
20130501|2013-01-29 13:30,29,3.702,3.702,3.7,3.702,14
20130501|2013-01-29 14:00,29,3.704,3.705,3.704,3.705,40
20130501|2013-01-29 14:30,29,3.7045,3.7045,3.7015,3.7025,12
20130501|2013-01-29 15:00,29,3.702,3.7035,3.7015,3.7015,7
20130501|2013-01-29 15:30,29,3.701,3.703,3.701,3.7015,12
20130501|2013-01-29 17:00,30,3.7025,3.703,3.7025,3.703,2
20130501|2013-01-29 17:30,30,3.706,3.706,3.706,3.706,2
20130501|2013-01-29 18:00,30,3.7045,3.7045,3.7045,3.7045,1
20130501|2013-01-29 18:30,30,3.7055,3.7075,3.7025,3.703,12
20130501|2013-01-29 19:00,30,3.7045,3.718,3.6985,3.718,92
20130501|2013-01-29 19:30,30,3.717,3.717,3.715,3.716,9
20130501|2013-01-29 20:00,30,3.716,3.716,3.7145,3.7145,9
20130501|2013-01-29 20:30,30,3.7175,3.7215,3.7175,3.7215,18
20130501|2013-01-29 21:00,30,3.7215,3.7215,3.7205,3.721,12
20130501|2013-01-29 21:30,30,3.719,3.719,3.717,3.718,10
20130501|2013-01-29 22:00,30,3.7195,3.7195,3.7195,3.7195,4
20130501|2013-01-29 22:30,30,3.7175,3.7175,3.7155,3.7155,4
20130501|2013-01-29 23:30,30,3.716,3.717,3.716,3.7165,6
20130501|2013-01-30 00:00,30,3.718,3.718,3.718,3.718,4
20130501|2013-01-30 00:30,30,3.718,3.718,3.718,3.718,4
20130501|2013-01-30 01:00,30,3.716,3.72,3.716,3.72,3
20130501|2013-01-30 01:30,30,3.723,3.723,3.7205,3.7205,20
20130501|2013-01-30 02:00,30,3.724,3.73,3.724,3.729,62
20130501|2013-01-30 02:30,30,3.729,3.729,3.729,3.729,1
20130501|2013-01-30 03:00,30,3.729,3.741,3.729,3.7405,101
20130501|2013-01-30 03:30,30,3.741,3.7415,3.739,3.739,48
20130501|2013-01-30 04:00,30,3.7425,3.75,3.742,3.75,230
20130501|2013-01-30 04:30,30,3.751,3.751,3.747,3.749,18
20130501|2013-01-30 05:00,30,3.7485,3.749,3.7485,3.749,7
20130501|2013-01-30 05:30,30,3.7485,3.75,3.7485,3.75,22
20130501|2013-01-30 06:00,30,3.7485,3.7505,3.748,3.7505,12
20130501|2013-01-30 06:30,30,3.752,3.756,3.7485,3.7515,81
20130501|2013-01-30 07:00,30,3.7515,3.7605,3.75,3.7575,154
20130501|2013-01-30 07:30,30,3.756,3.756,3.744,3.746,97
20130501|2013-01-30 08:00,30,3.747,3.75,3.7465,3.75,74
20130501|2013-01-30 08:30,30,3.751,3.7565,3.751,3.752,63
20130501|2013-01-30 09:00,30,3.752,3.7555,3.749,3.755,169
20130501|2013-01-30 09:30,30,3.755,3.763,3.7545,3.758,135
20130501|2013-01-30 10:00,30,3.757,3.765,3.756,3.761,164
20130501|2013-01-30 10:30,30,3.7615,3.763,3.7565,3.7575,93
20130501|2013-01-30 11:00,30,3.758,3.76,3.757,3.7585,142
20130501|2013-01-30 11:30,30,3.7585,3.765,3.758,3.765,56
20130501|2013-01-30 12:00,30,3.764,3.765,3.762,3.7645,90
20130501|2013-01-30 12:30,30,3.7645,3.7645,3.762,3.7625,93
20130501|2013-01-30 13:00,30,3.762,3.769,3.762,3.765,160
20130501|2013-01-30 13:30,30,3.765,3.7665,3.76,3.7615,27
20130501|2013-01-30 14:00,30,3.762,3.7625,3.759,3.7625,38
20130501|2013-01-30 14:30,30,3.764,3.7645,3.7625,3.7625,27
20130501|2013-01-30 15:00,30,3.7625,3.763,3.7615,3.763,12
20130501|2013-01-30 15:30,30,3.7615,3.762,3.761,3.761,15
20130501|2013-01-30 16:00,30,3.761,3.7615,3.76,3.7615,9
20130501|2013-01-30 17:00,31,3.76,3.7625,3.76,3.7625,11
20130501|2013-01-30 17:30,31,3.7645,3.7655,3.764,3.7655,17
20130501|2013-01-30 18:00,31,3.7645,3.7645,3.7645,3.7645,2
20130501|2013-01-30 18:30,31,3.758,3.758,3.757,3.7575,8
20130501|2013-01-30 19:00,31,3.757,3.759,3.7525,3.7525,64
20130501|2013-01-30 19:30,31,3.752,3.7545,3.752,3.7545,87
20130501|2013-01-30 20:00,31,3.751,3.752,3.751,3.7515,16
20130501|2013-01-30 20:30,31,3.751,3.753,3.751,3.753,44
20130501|2013-01-30 21:00,31,3.7525,3.7555,3.7525,3.754,36
20130501|2013-01-30 21:30,31,3.756,3.756,3.755,3.756,25
20130501|2013-01-30 22:30,31,3.756,3.7575,3.756,3.7565,13
20130501|2013-01-30 23:00,31,3.757,3.7575,3.757,3.7575,55
20130501|2013-01-30 23:30,31,3.7565,3.762,3.7565,3.762,39
20130501|2013-01-31 00:00,31,3.7625,3.7675,3.7625,3.765,59
20130501|2013-01-31 00:30,31,3.764,3.764,3.763,3.764,8
20130501|2013-01-31 01:00,31,3.764,3.7645,3.763,3.763,102
20130501|2013-01-31 01:30,31,3.763,3.786,3.76,3.7855,408
20130501|2013-01-31 02:00,31,3.784,3.785,3.779,3.78,92
20130501|2013-01-31 02:30,31,3.781,3.7825,3.7775,3.7775,154
20130501|2013-01-31 03:00,31,3.7765,3.7785,3.7715,3.777,105
20130501|2013-01-31 03:30,31,3.778,3.7805,3.7765,3.777,86
20130501|2013-01-31 04:00,31,3.782,3.782,3.7765,3.7775,26
20130501|2013-01-31 04:30,31,3.779,3.779,3.771,3.771,26
20130501|2013-01-31 05:00,31,3.771,3.771,3.76,3.7635,75
20130501|2013-01-31 05:30,31,3.764,3.7665,3.7605,3.7665,45
20130501|2013-01-31 06:00,31,3.768,3.769,3.7635,3.7635,15
20130501|2013-01-31 06:30,31,3.762,3.7625,3.752,3.757,246
20130501|2013-01-31 07:00,31,3.7565,3.7595,3.7535,3.7565,20
20130501|2013-01-31 07:30,31,3.757,3.7645,3.757,3.762,77
20130501|2013-01-31 08:00,31,3.7645,3.7645,3.758,3.759,91
20130501|2013-01-31 08:30,31,3.758,3.7615,3.748,3.7505,110
20130501|2013-01-31 09:00,31,3.755,3.763,3.754,3.761,73
20130501|2013-01-31 09:30,31,3.761,3.761,3.756,3.756,24
20130501|2013-01-31 10:00,31,3.7515,3.7515,3.7395,3.7455,232
20130501|2013-01-31 10:30,31,3.744,3.745,3.7325,3.734,225
20130501|2013-01-31 11:00,31,3.7355,3.7405,3.7355,3.737,28
20130501|2013-01-31 11:30,31,3.737,3.7465,3.737,3.745,99
20130501|2013-01-31 12:00,31,3.744,3.745,3.742,3.745,28
20130501|2013-01-31 12:30,31,3.745,3.746,3.7445,3.745,50
20130501|2013-01-31 13:00,31,3.7475,3.7475,3.746,3.746,25
20130501|2013-01-31 13:30,31,3.747,3.748,3.747,3.748,11
20130501|2013-01-31 14:00,31,3.7465,3.7465,3.7465,3.7465,5
20130501|2013-01-31 14:30,31,3.748,3.748,3.747,3.748,27
20130501|2013-01-31 15:00,31,3.7475,3.7485,3.7465,3.7465,6
20130501|2013-01-31 15:30,31,3.7485,3.749,3.748,3.749,21
20130501|2013-01-31 16:00,31,3.7485,3.7485,3.7485,3.7485,2
20130501|2013-01-31 17:00,1,3.75,3.75,3.748,3.748,52
20130501|2013-01-31 17:30,1,3.7475,3.7495,3.746,3.7485,24
20130501|2013-01-31 18:00,1,3.7485,3.7485,3.747,3.748,10
20130501|2013-01-31 18:30,1,3.748,3.7495,3.748,3.749,41
20130501|2013-01-31 19:00,1,3.7505,3.755,3.7395,3.7395,29
20130501|2013-01-31 19:30,1,3.7435,3.7435,3.7435,3.7435,1
20130501|2013-01-31 20:30,1,3.748,3.748,3.739,3.74,11
20130501|2013-01-31 21:00,1,3.741,3.741,3.741,3.741,1
20130501|2013-01-31 21:30,1,3.7395,3.7395,3.7395,3.7395,1
20130501|2013-01-31 22:00,1,3.735,3.735,3.735,3.735,2
20130501|2013-01-31 22:30,1,3.738,3.738,3.7375,3.7375,2
20130501|2013-01-31 23:00,1,3.739,3.7405,3.739,3.7405,21
20130501|2013-01-31 23:30,1,3.744,3.7525,3.744,3.7525,43
20130501|2013-02-01 00:00,1,3.749,3.7505,3.749,3.7505,4
20130501|2013-02-01 00:30,1,3.7515,3.752,3.75,3.75,3
20130501|2013-02-01 01:00,1,3.754,3.7585,3.754,3.758,11
20130501|2013-02-01 01:30,1,3.7555,3.7555,3.754,3.754,13
20130501|2013-02-01 02:00,1,3.7495,3.7495,3.743,3.743,8
20130501|2013-02-01 02:30,1,3.743,3.745,3.742,3.7435,92
20130501|2013-02-01 03:00,1,3.7435,3.7455,3.7435,3.745,35
20130501|2013-02-01 03:30,1,3.7435,3.7435,3.743,3.743,2
20130501|2013-02-01 04:00,1,3.7475,3.7475,3.7475,3.7475,1
20130501|2013-02-01 04:30,1,3.7485,3.7495,3.747,3.7495,19
20130501|2013-02-01 05:00,1,3.747,3.747,3.746,3.746,9
20130501|2013-02-01 05:30,1,3.7475,3.748,3.7425,3.7425,17
20130501|2013-02-01 06:00,1,3.742,3.742,3.7395,3.7395,45
20130501|2013-02-01 06:30,1,3.741,3.744,3.736,3.7385,92
20130501|2013-02-01 07:00,1,3.7385,3.746,3.7335,3.7365,76
20130501|2013-02-01 07:30,1,3.7445,3.7555,3.742,3.754,41
20130501|2013-02-01 08:00,1,3.7555,3.7555,3.741,3.746,36
20130501|2013-02-01 08:30,1,3.7435,3.7485,3.7405,3.748,65
20130501|2013-02-01 09:00,1,3.7495,3.7785,3.7475,3.778,237
20130501|2013-02-01 09:30,1,3.7765,3.782,3.7675,3.7755,448
20130501|2013-02-01 10:00,1,3.776,3.78,3.774,3.779,151
20130501|2013-02-01 10:30,1,3.779,3.791,3.777,3.79,178
20130501|2013-02-01 11:00,1,3.7905,3.7975,3.7905,3.793,103
20130501|2013-02-01 11:30,1,3.7935,3.798,3.7935,3.797,360
20130501|2013-02-01 12:00,1,3.797,3.797,3.794,3.796,77
20130501|2013-02-01 12:30,1,3.796,3.7965,3.795,3.7955,56
20130501|2013-02-01 13:00,1,3.7955,3.7965,3.7955,3.796,27
20130501|2013-02-01 13:30,1,3.796,3.796,3.794,3.794,48
20130501|2013-02-01 14:00,1,3.7945,3.796,3.7945,3.796,31
20130501|2013-02-01 14:30,1,3.7965,3.7965,3.793,3.793,23
20130501|2013-02-01 15:00,1,3.792,3.7935,3.792,3.792,12
20130501|2013-02-01 15:30,1,3.791,3.793,3.7895,3.7895,32
20130501|2013-02-01 16:00,1,3.792,3.7945,3.792,3.7945,7
20130501|2013-02-03 17:00,4,3.8,3.8025,3.7985,3.7985,63
20130501|2013-02-03 17:30,4,3.7975,3.7975,3.7955,3.7955,28
20130501|2013-02-03 18:00,4,3.795,3.795,3.795,3.795,1
20130501|2013-02-03 18:30,4,3.7935,3.796,3.791,3.791,66
20130501|2013-02-03 19:00,4,3.7885,3.803,3.7875,3.8,89
20130501|2013-02-03 19:30,4,3.793,3.793,3.7915,3.7915,2
20130501|2013-02-03 20:00,4,3.791,3.796,3.791,3.796,49
20130501|2013-02-03 20:30,4,3.795,3.7955,3.795,3.7955,8
20130501|2013-02-03 21:00,4,3.7935,3.794,3.792,3.792,84
20130501|2013-02-03 22:00,4,3.7955,3.796,3.7955,3.796,5
20130501|2013-02-03 22:30,4,3.794,3.794,3.794,3.794,2
20130501|2013-02-03 23:00,4,3.7935,3.7955,3.793,3.7955,67
20130501|2013-02-03 23:30,4,3.795,3.797,3.794,3.796,55
20130501|2013-02-04 00:00,4,3.7975,3.799,3.795,3.795,39
20130501|2013-02-04 00:30,4,3.795,3.796,3.7915,3.793,115
20130501|2013-02-04 01:00,4,3.792,3.794,3.792,3.794,10
20130501|2013-02-04 02:00,4,3.792,3.792,3.7845,3.7845,25
20130501|2013-02-04 02:30,4,3.7825,3.7875,3.7825,3.7875,12
20130501|2013-02-04 03:00,4,3.7875,3.7875,3.786,3.786,20
20130501|2013-02-04 03:30,4,3.786,3.786,3.786,3.786,2
20130501|2013-02-04 04:00,4,3.7875,3.7905,3.7865,3.789,9
20130501|2013-02-04 04:30,4,3.7885,3.789,3.7875,3.7875,8
20130501|2013-02-04 05:00,4,3.785,3.7895,3.7845,3.7845,19
20130501|2013-02-04 05:30,4,3.7835,3.784,3.779,3.779,9
20130501|2013-02-04 06:00,4,3.777,3.7805,3.777,3.778,6
20130501|2013-02-04 06:30,4,3.7775,3.781,3.7755,3.78,20
20130501|2013-02-04 07:00,4,3.7845,3.7855,3.7795,3.783,62
20130501|2013-02-04 07:30,4,3.783,3.787,3.7795,3.7865,43
20130501|2013-02-04 08:00,4,3.7835,3.785,3.7815,3.784,16
20130501|2013-02-04 08:30,4,3.783,3.788,3.783,3.7855,29
20130501|2013-02-04 09:00,4,3.7895,3.795,3.788,3.7935,39
20130501|2013-02-04 09:30,4,3.793,3.7975,3.7905,3.796,80
20130501|2013-02-04 10:00,4,3.7955,3.797,3.7925,3.795,63
20130501|2013-02-04 10:30,4,3.7935,3.7955,3.7865,3.7865,50
20130501|2013-02-04 11:00,4,3.785,3.79,3.785,3.789,130
20130501|2013-02-04 11:30,4,3.7905,3.791,3.782,3.782,62
20130501|2013-02-04 12:00,4,3.782,3.785,3.7815,3.783,108
20130501|2013-02-04 12:30,4,3.784,3.7845,3.7825,3.7825,10
20130501|2013-02-04 13:00,4,3.7835,3.7845,3.783,3.783,15
20130501|2013-02-04 13:30,4,3.7835,3.785,3.7835,3.7845,9
20130501|2013-02-04 14:00,4,3.785,3.785,3.782,3.7825,8
20130501|2013-02-04 14:30,4,3.7815,3.7815,3.78,3.78,9
20130501|2013-02-04 15:00,4,3.78,3.781,3.7795,3.7795,15
20130501|2013-02-04 15:30,4,3.781,3.781,3.781,3.781,3
20130501|2013-02-04 16:00,4,3.78,3.78,3.78,3.78,1
20130501|2013-02-04 17:00,5,3.7785,3.78,3.7785,3.78,11
20130501|2013-02-04 17:30,5,3.78,3.782,3.78,3.78,7
20130501|2013-02-04 18:00,5,3.7815,3.7815,3.7815,3.7815,6
20130501|2013-02-04 18:30,5,3.782,3.782,3.7775,3.7785,8
20130501|2013-02-04 19:00,5,3.7795,3.785,3.779,3.781,12
20130501|2013-02-04 19:30,5,3.7815,3.7815,3.781,3.781,5
20130501|2013-02-04 20:00,5,3.781,3.782,3.781,3.782,4
20130501|2013-02-04 20:30,5,3.78,3.78,3.78,3.78,1
20130501|2013-02-04 21:00,5,3.779,3.7825,3.779,3.7825,6
20130501|2013-02-04 21:30,5,3.779,3.78,3.7785,3.7785,3
20130501|2013-02-04 22:30,5,3.7785,3.782,3.778,3.7815,12
20130501|2013-02-04 23:00,5,3.7815,3.7825,3.7815,3.7825,15
20130501|2013-02-04 23:30,5,3.783,3.7875,3.7825,3.783,32
20130501|2013-02-05 00:00,5,3.7805,3.782,3.7805,3.781,27
20130501|2013-02-05 00:30,5,3.781,3.781,3.7735,3.776,143
20130501|2013-02-05 01:00,5,3.777,3.777,3.771,3.771,16
20130501|2013-02-05 01:30,5,3.7735,3.7735,3.773,3.7735,12
20130501|2013-02-05 02:00,5,3.7755,3.7775,3.7755,3.7775,6
20130501|2013-02-05 02:30,5,3.786,3.786,3.786,3.786,8
20130501|2013-02-05 03:00,5,3.7865,3.79,3.7855,3.7855,58
20130501|2013-02-05 03:30,5,3.783,3.783,3.783,3.783,2
20130501|2013-02-05 04:00,5,3.781,3.781,3.774,3.778,25
20130501|2013-02-05 04:30,5,3.78,3.7815,3.78,3.7815,2
20130501|2013-02-05 05:00,5,3.7825,3.784,3.782,3.784,5
20130501|2013-02-05 05:30,5,3.786,3.7925,3.785,3.785,16
20130501|2013-02-05 06:00,5,3.791,3.795,3.7855,3.7855,79
20130501|2013-02-05 06:30,5,3.7865,3.7875,3.7765,3.7775,68
20130501|2013-02-05 07:00,5,3.779,3.7815,3.778,3.78,25
20130501|2013-02-05 07:30,5,3.78,3.788,3.7785,3.7865,79
20130501|2013-02-05 08:00,5,3.787,3.7895,3.784,3.786,100
20130501|2013-02-05 08:30,5,3.786,3.79,3.786,3.788,109
20130501|2013-02-05 09:00,5,3.7875,3.7905,3.78,3.78,58
20130501|2013-02-05 09:30,5,3.7785,3.785,3.7785,3.78,56
20130501|2013-02-05 10:00,5,3.779,3.784,3.779,3.78,15
20130501|2013-02-05 10:30,5,3.7815,3.7835,3.776,3.78,86
20130501|2013-02-05 11:00,5,3.7805,3.781,3.78,3.7805,10
20130501|2013-02-05 11:30,5,3.7805,3.7855,3.7805,3.784,155
20130501|2013-02-05 12:00,5,3.784,3.7855,3.7835,3.7855,24
20130501|2013-02-05 12:30,5,3.785,3.785,3.783,3.783,17
20130501|2013-02-05 13:00,5,3.783,3.785,3.783,3.7845,5
20130501|2013-02-05 13:30,5,3.784,3.7865,3.784,3.7845,20
20130501|2013-02-05 14:00,5,3.7845,3.79,3.7845,3.79,18
20130501|2013-02-05 14:30,5,3.789,3.7895,3.787,3.787,7
20130501|2013-02-05 15:00,5,3.785,3.7875,3.783,3.786,18
20130501|2013-02-05 15:30,5,3.7875,3.7875,3.7865,3.7865,2
20130501|2013-02-05 16:00,5,3.787,3.7875,3.787,3.787,7
20130501|2013-02-05 17:00,6,3.786,3.786,3.7845,3.7845,5
20130501|2013-02-05 17:30,6,3.786,3.786,3.786,3.786,1
20130501|2013-02-05 18:00,6,3.7845,3.7845,3.784,3.784,3
20130501|2013-02-05 18:30,6,3.78,3.781,3.7795,3.781,3
20130501|2013-02-05 19:00,6,3.781,3.795,3.779,3.795,37
20130501|2013-02-05 19:30,6,3.795,3.796,3.79,3.79,34
20130501|2013-02-05 20:00,6,3.791,3.7915,3.791,3.791,4
20130501|2013-02-05 20:30,6,3.7915,3.7915,3.7915,3.7915,2
20130501|2013-02-05 21:00,6,3.792,3.792,3.781,3.781,25
20130501|2013-02-05 21:30,6,3.7835,3.784,3.7835,3.784,2
20130501|2013-02-05 22:00,6,3.7845,3.7845,3.7835,3.7835,2
20130501|2013-02-05 23:00,6,3.784,3.784,3.784,3.784,1
20130501|2013-02-05 23:30,6,3.787,3.787,3.786,3.786,3
20130501|2013-02-06 00:00,6,3.785,3.785,3.781,3.781,21
20130501|2013-02-06 00:30,6,3.7785,3.781,3.7785,3.78,13
20130501|2013-02-06 01:00,6,3.7855,3.7855,3.7785,3.7785,14
20130501|2013-02-06 01:30,6,3.776,3.7815,3.776,3.7815,6
20130501|2013-02-06 02:00,6,3.7805,3.7805,3.7765,3.7765,47
20130501|2013-02-06 02:30,6,3.776,3.776,3.776,3.776,1
20130501|2013-02-06 03:00,6,3.7715,3.772,3.7715,3.772,22
20130501|2013-02-06 03:30,6,3.77,3.77,3.759,3.7635,52
20130501|2013-02-06 04:00,6,3.7635,3.7665,3.76,3.76,15
20130501|2013-02-06 04:30,6,3.7595,3.7595,3.7525,3.7575,65
20130501|2013-02-06 05:00,6,3.7575,3.759,3.755,3.759,77
20130501|2013-02-06 05:30,6,3.759,3.759,3.759,3.759,1
20130501|2013-02-06 06:00,6,3.7615,3.7615,3.7515,3.7515,54
20130501|2013-02-06 06:30,6,3.7535,3.758,3.7535,3.7565,25
20130501|2013-02-06 07:00,6,3.7575,3.7575,3.75,3.7535,60
20130501|2013-02-06 07:30,6,3.7565,3.757,3.7465,3.749,73
20130501|2013-02-06 08:00,6,3.752,3.755,3.7505,3.7505,18
20130501|2013-02-06 08:30,6,3.7495,3.755,3.748,3.7525,38
20130501|2013-02-06 09:00,6,3.7535,3.759,3.753,3.757,28
20130501|2013-02-06 09:30,6,3.757,3.7575,3.7555,3.756,10
20130501|2013-02-06 10:00,6,3.7565,3.759,3.7555,3.7575,21
20130501|2013-02-06 10:30,6,3.757,3.762,3.753,3.762,76
20130501|2013-02-06 11:00,6,3.7615,3.7615,3.759,3.759,15
20130501|2013-02-06 11:30,6,3.759,3.759,3.754,3.7545,67
20130501|2013-02-06 12:00,6,3.755,3.7555,3.7545,3.7545,12
20130501|2013-02-06 12:30,6,3.7565,3.758,3.7565,3.758,4
20130501|2013-02-06 13:00,6,3.7555,3.758,3.7555,3.758,9
20130501|2013-02-06 13:30,6,3.758,3.7595,3.758,3.7595,6
20130501|2013-02-06 14:00,6,3.762,3.7625,3.761,3.7625,12
20130501|2013-02-06 15:00,6,3.765,3.765,3.7625,3.765,8
20130501|2013-02-06 15:30,6,3.764,3.765,3.764,3.765,4
20130501|2013-02-06 17:00,7,3.7635,3.7645,3.7635,3.7645,6
20130501|2013-02-06 17:30,7,3.7635,3.7635,3.7635,3.7635,1
20130501|2013-02-06 18:00,7,3.763,3.7635,3.763,3.7635,4
20130501|2013-02-06 18:30,7,3.7655,3.766,3.7625,3.7655,44
20130501|2013-02-06 19:00,7,3.7645,3.767,3.7575,3.762,99
20130501|2013-02-06 19:30,7,3.7605,3.7605,3.76,3.76,3
20130501|2013-02-06 20:00,7,3.758,3.7595,3.758,3.7595,2
20130501|2013-02-06 20:30,7,3.759,3.76,3.758,3.758,60
20130501|2013-02-06 21:00,7,3.7575,3.761,3.7575,3.761,10
20130501|2013-02-06 23:00,7,3.7585,3.7615,3.7585,3.7615,3
20130501|2013-02-06 23:30,7,3.7625,3.7625,3.7585,3.7625,12
20130501|2013-02-07 00:00,7,3.7625,3.7625,3.7625,3.7625,3
20130501|2013-02-07 00:30,7,3.7635,3.7635,3.76,3.7625,13
20130501|2013-02-07 01:00,7,3.7625,3.7635,3.759,3.759,30
20130501|2013-02-07 01:30,7,3.757,3.757,3.7495,3.7495,11
20130501|2013-02-07 02:00,7,3.75,3.7595,3.75,3.758,35
20130501|2013-02-07 02:30,7,3.759,3.759,3.754,3.754,60
20130501|2013-02-07 03:00,7,3.7545,3.7555,3.749,3.749,21
20130501|2013-02-07 03:30,7,3.7505,3.754,3.7505,3.754,11
20130501|2013-02-07 04:00,7,3.758,3.759,3.7575,3.7585,4
20130501|2013-02-07 04:30,7,3.76,3.7705,3.76,3.7705,36
20130501|2013-02-07 05:00,7,3.7685,3.771,3.7685,3.769,41
20130501|2013-02-07 05:30,7,3.7665,3.7665,3.7655,3.766,52
20130501|2013-02-07 06:00,7,3.764,3.7675,3.764,3.7675,7
20130501|2013-02-07 06:30,7,3.767,3.7685,3.7645,3.7645,18
20130501|2013-02-07 07:00,7,3.764,3.767,3.759,3.7625,17
20130501|2013-02-07 07:30,7,3.763,3.763,3.7525,3.7535,77
20130501|2013-02-07 08:00,7,3.7535,3.761,3.7515,3.753,106
20130501|2013-02-07 08:30,7,3.7525,3.757,3.744,3.7525,105
20130501|2013-02-07 09:00,7,3.7505,3.7515,3.7365,3.74,182
20130501|2013-02-07 09:30,7,3.7405,3.7455,3.737,3.745,95
20130501|2013-02-07 10:00,7,3.748,3.7515,3.747,3.7485,30
20130501|2013-02-07 10:30,7,3.75,3.75,3.74,3.7415,52
20130501|2013-02-07 11:00,7,3.741,3.742,3.7395,3.74,14
20130501|2013-02-07 11:30,7,3.742,3.743,3.7405,3.7425,55
20130501|2013-02-07 12:00,7,3.741,3.742,3.7395,3.7415,112
20130501|2013-02-07 12:30,7,3.742,3.745,3.742,3.745,9
20130501|2013-02-07 13:00,7,3.7475,3.7475,3.742,3.742,20
20130501|2013-02-07 13:30,7,3.74,3.743,3.74,3.743,9
20130501|2013-02-07 14:00,7,3.7425,3.745,3.7425,3.744,7
20130501|2013-02-07 14:30,7,3.745,3.746,3.744,3.746,7
20130501|2013-02-07 15:00,7,3.7465,3.747,3.7445,3.746,19
20130501|2013-02-07 15:30,7,3.745,3.747,3.745,3.7465,7
20130501|2013-02-07 17:00,8,3.7455,3.7475,3.7455,3.7475,2
20130501|2013-02-07 17:30,8,3.748,3.748,3.748,3.748,1
20130501|2013-02-07 18:00,8,3.748,3.748,3.747,3.747,3
20130501|2013-02-07 18:30,8,3.744,3.7445,3.744,3.7445,2
20130501|2013-02-07 19:00,8,3.7485,3.7515,3.746,3.7505,13
20130501|2013-02-07 19:30,8,3.754,3.7545,3.7525,3.7525,5
20130501|2013-02-07 20:00,8,3.757,3.7585,3.756,3.756,45
20130501|2013-02-07 20:30,8,3.7565,3.7615,3.7565,3.7615,31
20130501|2013-02-07 21:00,8,3.7615,3.7615,3.7615,3.7615,1
20130501|2013-02-07 22:00,8,3.76,3.76,3.76,3.76,1
20130501|2013-02-07 22:30,8,3.7565,3.7565,3.7555,3.7555,28
20130501|2013-02-07 23:00,8,3.755,3.759,3.755,3.759,10
20130501|2013-02-07 23:30,8,3.7605,3.762,3.758,3.759,14
20130501|2013-02-08 00:00,8,3.76,3.7625,3.7595,3.762,12
20130501|2013-02-08 00:30,8,3.7615,3.7615,3.7545,3.7545,138
20130501|2013-02-08 01:00,8,3.755,3.755,3.7515,3.7515,14
20130501|2013-02-08 01:30,8,3.752,3.752,3.749,3.75,23
20130501|2013-02-08 02:00,8,3.751,3.757,3.75,3.756,26
20130501|2013-02-08 02:30,8,3.7555,3.7585,3.7545,3.7565,25
20130501|2013-02-08 03:00,8,3.7535,3.7535,3.7515,3.753,10
20130501|2013-02-08 03:30,8,3.754,3.754,3.7515,3.7515,57
20130501|2013-02-08 04:00,8,3.751,3.7515,3.7495,3.7515,7
20130501|2013-02-08 04:30,8,3.7515,3.754,3.7515,3.7515,15
20130501|2013-02-08 05:00,8,3.752,3.7535,3.751,3.753,18
20130501|2013-02-08 05:30,8,3.7545,3.758,3.7545,3.7565,10
20130501|2013-02-08 06:00,8,3.7555,3.7555,3.7545,3.7545,9
20130501|2013-02-08 06:30,8,3.753,3.7635,3.7525,3.76,79
20130501|2013-02-08 07:00,8,3.7605,3.7665,3.7595,3.7635,97
20130501|2013-02-08 07:30,8,3.7635,3.766,3.7565,3.7565,76
20130501|2013-02-08 08:00,8,3.7575,3.7675,3.756,3.766,65
20130501|2013-02-08 08:30,8,3.7665,3.7765,3.7665,3.7735,163
20130501|2013-02-08 09:00,8,3.7735,3.7875,3.772,3.7815,155
20130501|2013-02-08 09:30,8,3.7815,3.7815,3.7785,3.779,82
20130501|2013-02-08 10:00,8,3.7795,3.78,3.7765,3.7775,61
20130501|2013-02-08 10:30,8,3.776,3.7835,3.775,3.78,95
20130501|2013-02-08 11:00,8,3.779,3.781,3.777,3.777,22
20130501|2013-02-08 11:30,8,3.775,3.776,3.7705,3.7745,67
20130501|2013-02-08 12:00,8,3.7725,3.776,3.772,3.774,94
20130501|2013-02-08 12:30,8,3.7725,3.775,3.7705,3.773,41
20130501|2013-02-08 13:00,8,3.772,3.772,3.769,3.77,19
20130501|2013-02-08 13:30,8,3.7705,3.7725,3.7705,3.7725,17
20130501|2013-02-08 14:00,8,3.772,3.773,3.7715,3.772,11
20130501|2013-02-08 14:30,8,3.772,3.772,3.771,3.772,9
20130501|2013-02-08 15:00,8,3.773,3.7745,3.772,3.772,10
20130501|2013-02-08 15:30,8,3.7725,3.7725,3.772,3.7725,6
20130501|2013-02-08 16:00,8,3.773,3.773,3.7725,3.7725,2
20130501|2013-02-10 17:00,11,3.775,3.775,3.772,3.7735,6
20130501|2013-02-10 17:30,11,3.7775,3.7795,3.7775,3.7795,3
20130501|2013-02-10 18:00,11,3.779,3.7835,3.779,3.78,15
20130501|2013-02-10 19:00,11,3.777,3.777,3.777,3.777,1
20130501|2013-02-10 19:30,11,3.776,3.778,3.776,3.778,2
20130501|2013-02-10 20:00,11,3.779,3.78,3.779,3.78,4
20130501|2013-02-10 22:00,11,3.778,3.778,3.777,3.777,6
20130501|2013-02-10 22:30,11,3.7765,3.7775,3.7765,3.7775,12
20130501|2013-02-10 23:00,11,3.778,3.78,3.778,3.78,7
20130501|2013-02-10 23:30,11,3.7795,3.7795,3.7785,3.7785,2
20130501|2013-02-11 00:00,11,3.7795,3.7815,3.7795,3.7815,7
20130501|2013-02-11 00:30,11,3.7805,3.7805,3.7805,3.7805,1
20130501|2013-02-11 01:00,11,3.779,3.779,3.777,3.779,26
20130501|2013-02-11 01:30,11,3.7795,3.7805,3.7765,3.7765,17
20130501|2013-02-11 02:00,11,3.7765,3.7765,3.774,3.774,54
20130501|2013-02-11 02:30,11,3.7745,3.777,3.7745,3.776,28
20130501|2013-02-11 03:00,11,3.776,3.777,3.773,3.774,18
20130501|2013-02-11 03:30,11,3.774,3.7765,3.774,3.7765,35
20130501|2013-02-11 04:00,11,3.7755,3.776,3.774,3.774,18
20130501|2013-02-11 04:30,11,3.7735,3.7735,3.7735,3.7735,13
20130501|2013-02-11 05:00,11,3.773,3.773,3.772,3.772,18
20130501|2013-02-11 05:30,11,3.7715,3.7715,3.7675,3.768,6
20130501|2013-02-11 06:00,11,3.77,3.77,3.7675,3.7675,7
20130501|2013-02-11 06:30,11,3.7685,3.7685,3.763,3.766,27
20130501|2013-02-11 07:00,11,3.765,3.7665,3.7505,3.7545,45
20130501|2013-02-11 07:30,11,3.751,3.751,3.724,3.741,175
20130501|2013-02-11 08:00,11,3.74,3.7415,3.7335,3.7405,104
20130501|2013-02-11 08:30,11,3.7405,3.7405,3.7275,3.7345,90
20130501|2013-02-11 09:00,11,3.737,3.7405,3.7325,3.7345,28
20130501|2013-02-11 09:30,11,3.734,3.738,3.7315,3.7345,149
20130501|2013-02-11 10:00,11,3.7385,3.743,3.738,3.74,132
20130501|2013-02-11 10:30,11,3.7395,3.7415,3.736,3.737,38
20130501|2013-02-11 11:00,11,3.7385,3.739,3.7355,3.736,81
20130501|2013-02-11 11:30,11,3.738,3.739,3.735,3.739,167
20130501|2013-02-11 12:00,11,3.7375,3.7405,3.7375,3.739,207
20130501|2013-02-11 12:30,11,3.739,3.74,3.737,3.74,72
20130501|2013-02-11 13:00,11,3.74,3.7415,3.74,3.7415,22
20130501|2013-02-11 13:30,11,3.741,3.741,3.738,3.738,3
20130501|2013-02-11 14:00,11,3.7395,3.742,3.739,3.739,13
20130501|2013-02-11 14:30,11,3.7405,3.7405,3.74,3.74,10
20130501|2013-02-11 15:00,11,3.742,3.7425,3.74,3.74,10
20130501|2013-02-11 15:30,11,3.741,3.741,3.7385,3.739,7
20130501|2013-02-11 18:30,12,3.737,3.7385,3.737,3.737,3
20130501|2013-02-11 19:00,12,3.74,3.7405,3.737,3.737,4
20130501|2013-02-11 19:30,12,3.741,3.741,3.739,3.739,4
20130501|2013-02-11 20:00,12,3.739,3.739,3.738,3.738,4
20130501|2013-02-11 20:30,12,3.7375,3.7375,3.736,3.736,2
20130501|2013-02-11 21:30,12,3.733,3.733,3.733,3.733,1
20130501|2013-02-11 22:00,12,3.734,3.734,3.733,3.733,11
20130501|2013-02-11 22:30,12,3.734,3.737,3.734,3.7365,14
20130501|2013-02-11 23:00,12,3.736,3.736,3.736,3.736,3
20130501|2013-02-12 00:00,12,3.733,3.734,3.733,3.734,6
20130501|2013-02-12 00:30,12,3.734,3.736,3.734,3.736,3
20130501|2013-02-12 01:00,12,3.736,3.7365,3.735,3.735,3
20130501|2013-02-12 01:30,12,3.733,3.7345,3.733,3.7345,2
20130501|2013-02-12 02:00,12,3.73,3.7315,3.73,3.7315,12
20130501|2013-02-12 02:30,12,3.727,3.727,3.7245,3.7265,20
20130501|2013-02-12 03:00,12,3.731,3.731,3.729,3.729,17
20130501|2013-02-12 03:30,12,3.731,3.731,3.7295,3.7295,6
20130501|2013-02-12 04:00,12,3.729,3.729,3.7255,3.7255,31
20130501|2013-02-12 04:30,12,3.7285,3.7435,3.727,3.7425,156
20130501|2013-02-12 05:00,12,3.7435,3.7505,3.7435,3.7505,80
20130501|2013-02-12 05:30,12,3.748,3.748,3.746,3.746,18
20130501|2013-02-12 06:00,12,3.7465,3.75,3.7465,3.7495,35
20130501|2013-02-12 06:30,12,3.7475,3.7545,3.7475,3.753,29
20130501|2013-02-12 07:00,12,3.752,3.758,3.752,3.755,163
20130501|2013-02-12 07:30,12,3.7555,3.7555,3.7505,3.7505,202
20130501|2013-02-12 08:00,12,3.754,3.754,3.7475,3.75,32
20130501|2013-02-12 08:30,12,3.7485,3.755,3.7485,3.755,136
20130501|2013-02-12 09:00,12,3.754,3.758,3.753,3.756,75
20130501|2013-02-12 09:30,12,3.756,3.756,3.753,3.7555,67
20130501|2013-02-12 10:00,12,3.754,3.7545,3.7525,3.7525,38
20130501|2013-02-12 10:30,12,3.754,3.757,3.754,3.754,94
20130501|2013-02-12 11:00,12,3.756,3.7605,3.756,3.7605,76
20130501|2013-02-12 11:30,12,3.7605,3.7635,3.7585,3.7595,363
20130501|2013-02-12 12:00,12,3.7595,3.7615,3.7595,3.7595,46
20130501|2013-02-12 12:30,12,3.7585,3.7595,3.758,3.759,14
20130501|2013-02-12 13:00,12,3.7585,3.76,3.758,3.758,8
20130501|2013-02-12 13:30,12,3.7585,3.7605,3.7585,3.759,31
20130501|2013-02-12 14:00,12,3.758,3.758,3.758,3.758,1
20130501|2013-02-12 14:30,12,3.7585,3.7585,3.757,3.757,4
20130501|2013-02-12 15:00,12,3.7565,3.758,3.7565,3.758,9
20130501|2013-02-12 15:30,12,3.7575,3.76,3.7575,3.76,4
20130501|2013-02-12 16:00,12,3.761,3.761,3.761,3.761,2
20130501|2013-02-12 17:00,13,3.762,3.7625,3.7615,3.7615,4
20130501|2013-02-12 17:30,13,3.7635,3.7645,3.763,3.7645,15
20130501|2013-02-12 19:00,13,3.7605,3.7605,3.7605,3.7605,3
20130501|2013-02-12 19:30,13,3.7605,3.763,3.7605,3.763,3
20130501|2013-02-12 20:30,13,3.7635,3.7635,3.7635,3.7635,3
20130501|2013-02-12 21:00,13,3.764,3.764,3.763,3.763,3
20130501|2013-02-12 21:30,13,3.761,3.761,3.76,3.76,3
20130501|2013-02-12 22:30,13,3.764,3.765,3.764,3.765,20
20130501|2013-02-12 23:00,13,3.7655,3.768,3.7655,3.766,22
20130501|2013-02-12 23:30,13,3.7655,3.766,3.7645,3.7655,11
20130501|2013-02-13 00:00,13,3.763,3.763,3.7615,3.7615,4
20130501|2013-02-13 00:30,13,3.7625,3.7625,3.7625,3.7625,22
20130501|2013-02-13 01:00,13,3.7625,3.7625,3.7615,3.7615,9
20130501|2013-02-13 01:30,13,3.763,3.7685,3.763,3.7675,9
20130501|2013-02-13 02:00,13,3.768,3.7705,3.7675,3.7705,40
20130501|2013-02-13 02:30,13,3.768,3.771,3.766,3.7705,51
20130501|2013-02-13 03:00,13,3.77,3.771,3.767,3.7675,47
20130501|2013-02-13 03:30,13,3.7675,3.7685,3.765,3.766,25
20130501|2013-02-13 04:00,13,3.7655,3.7685,3.7655,3.7685,19
20130501|2013-02-13 04:30,13,3.769,3.772,3.769,3.772,17
20130501|2013-02-13 05:00,13,3.7695,3.7695,3.768,3.7695,28
20130501|2013-02-13 05:30,13,3.7705,3.772,3.7705,3.772,28
20130501|2013-02-13 06:00,13,3.772,3.776,3.772,3.776,36
20130501|2013-02-13 06:30,13,3.7765,3.777,3.768,3.769,184
20130501|2013-02-13 07:00,13,3.7695,3.7695,3.7615,3.7625,69
20130501|2013-02-13 07:30,13,3.763,3.773,3.763,3.7715,138
20130501|2013-02-13 08:00,13,3.7715,3.7715,3.768,3.7705,38
20130501|2013-02-13 08:30,13,3.77,3.7725,3.766,3.771,68
20130501|2013-02-13 09:00,13,3.77,3.77,3.7635,3.7665,127
20130501|2013-02-13 09:30,13,3.7675,3.768,3.7565,3.7595,192
20130501|2013-02-13 10:00,13,3.7575,3.7575,3.7425,3.746,172
20130501|2013-02-13 10:30,13,3.7485,3.753,3.7475,3.753,48
20130501|2013-02-13 11:00,13,3.7535,3.755,3.752,3.752,52
20130501|2013-02-13 11:30,13,3.7535,3.761,3.7535,3.757,202
20130501|2013-02-13 12:00,13,3.756,3.758,3.7555,3.758,39
20130501|2013-02-13 12:30,13,3.757,3.7575,3.7555,3.7555,41
20130501|2013-02-13 13:00,13,3.7545,3.7545,3.7505,3.7515,15
20130501|2013-02-13 13:30,13,3.75,3.7525,3.75,3.7525,8
20130501|2013-02-13 14:00,13,3.7545,3.7555,3.7525,3.754,17
20130501|2013-02-13 14:30,13,3.7565,3.7565,3.7565,3.7565,3
20130501|2013-02-13 15:00,13,3.7555,3.7575,3.755,3.7575,5
20130501|2013-02-13 15:30,13,3.7555,3.7585,3.7555,3.7585,14
20130501|2013-02-13 16:00,13,3.758,3.759,3.758,3.759,5
20130501|2013-02-13 17:00,14,3.7565,3.7565,3.7565,3.7565,3
20130501|2013-02-13 17:30,14,3.757,3.757,3.7565,3.7565,5
20130501|2013-02-13 18:00,14,3.7595,3.7595,3.7595,3.7595,2
20130501|2013-02-13 18:30,14,3.756,3.756,3.756,3.756,1
20130501|2013-02-13 19:00,14,3.757,3.757,3.756,3.756,4
20130501|2013-02-13 20:00,14,3.759,3.7605,3.759,3.7605,5
20130501|2013-02-13 20:30,14,3.761,3.761,3.76,3.76,14
20130501|2013-02-13 21:00,14,3.76,3.76,3.76,3.76,2
20130501|2013-02-13 21:30,14,3.7595,3.7595,3.7585,3.7585,2
20130501|2013-02-13 22:00,14,3.759,3.759,3.757,3.757,3
20130501|2013-02-13 22:30,14,3.7575,3.758,3.7575,3.758,3
20130501|2013-02-13 23:00,14,3.76,3.764,3.76,3.764,7
20130501|2013-02-13 23:30,14,3.7635,3.7635,3.7635,3.7635,2
20130501|2013-02-14 00:00,14,3.76,3.76,3.76,3.76,1
20130501|2013-02-14 00:30,14,3.7605,3.7605,3.7605,3.7605,2
20130501|2013-02-14 01:00,14,3.758,3.758,3.7545,3.7545,17
20130501|2013-02-14 01:30,14,3.7545,3.7545,3.753,3.753,5
20130501|2013-02-14 02:00,14,3.7555,3.7615,3.7555,3.761,30
20130501|2013-02-14 02:30,14,3.765,3.7655,3.762,3.764,43
20130501|2013-02-14 03:00,14,3.765,3.765,3.7625,3.7625,15
20130501|2013-02-14 03:30,14,3.7615,3.7615,3.757,3.757,49
20130501|2013-02-14 04:00,14,3.7525,3.7525,3.746,3.746,24
20130501|2013-02-14 04:30,14,3.7445,3.7475,3.7435,3.7475,23
20130501|2013-02-14 05:00,14,3.7475,3.7505,3.7465,3.7485,87
20130501|2013-02-14 05:30,14,3.75,3.751,3.7485,3.749,47
20130501|2013-02-14 06:00,14,3.7485,3.75,3.7475,3.75,57
20130501|2013-02-14 06:30,14,3.7515,3.7605,3.7515,3.7585,17
20130501|2013-02-14 07:00,14,3.7595,3.762,3.757,3.762,152
20130501|2013-02-14 07:30,14,3.761,3.7665,3.76,3.7635,116
20130501|2013-02-14 08:00,14,3.765,3.765,3.758,3.758,113
20130501|2013-02-14 08:30,14,3.759,3.762,3.757,3.7575,80
20130501|2013-02-14 09:00,14,3.7595,3.762,3.7585,3.761,70
20130501|2013-02-14 09:30,14,3.76,3.7615,3.7555,3.7565,76
20130501|2013-02-14 10:00,14,3.7565,3.758,3.7505,3.751,180
20130501|2013-02-14 10:30,14,3.7515,3.757,3.7515,3.757,144
20130501|2013-02-14 11:00,14,3.7575,3.758,3.7525,3.7535,84
20130501|2013-02-14 11:30,14,3.7515,3.7545,3.7475,3.752,348
20130501|2013-02-14 12:00,14,3.752,3.754,3.7505,3.754,60
20130501|2013-02-14 12:30,14,3.7545,3.756,3.752,3.7545,76
20130501|2013-02-14 13:00,14,3.7555,3.7585,3.7555,3.7575,11
20130501|2013-02-14 13:30,14,3.7565,3.7595,3.756,3.7595,30
20130501|2013-02-14 14:00,14,3.759,3.761,3.759,3.761,44
20130501|2013-02-14 14:30,14,3.762,3.762,3.759,3.759,33
20130501|2013-02-14 15:00,14,3.7585,3.76,3.758,3.7585,11
20130501|2013-02-14 15:30,14,3.7575,3.7595,3.7575,3.758,11
20130501|2013-02-14 16:00,14,3.758,3.76,3.7575,3.76,12
20130501|2013-02-14 17:00,15,3.7575,3.7575,3.7575,3.7575,2
20130501|2013-02-14 17:30,15,3.76,3.76,3.76,3.76,8
20130501|2013-02-14 18:00,15,3.758,3.758,3.757,3.757,14
20130501|2013-02-14 19:00,15,3.753,3.7545,3.752,3.752,6
20130501|2013-02-14 19:30,15,3.752,3.761,3.752,3.7605,42
20130501|2013-02-14 20:00,15,3.7605,3.7605,3.7575,3.7575,12
20130501|2013-02-14 20:30,15,3.76,3.76,3.76,3.76,10
20130501|2013-02-14 21:00,15,3.76,3.761,3.76,3.76,15
20130501|2013-02-14 21:30,15,3.76,3.76,3.759,3.759,2
20130501|2013-02-14 23:00,15,3.7545,3.7545,3.7545,3.7545,2
20130501|2013-02-14 23:30,15,3.7565,3.7565,3.7565,3.7565,1
20130501|2013-02-15 00:00,15,3.7555,3.7555,3.7525,3.753,20
20130501|2013-02-15 00:30,15,3.7565,3.7605,3.7565,3.758,4
20130501|2013-02-15 01:00,15,3.7585,3.7595,3.7575,3.7585,15
20130501|2013-02-15 01:30,15,3.7595,3.7645,3.7595,3.764,58
20130501|2013-02-15 02:00,15,3.7645,3.7675,3.7575,3.7585,185
20130501|2013-02-15 02:30,15,3.7585,3.76,3.7535,3.7565,165
20130501|2013-02-15 03:00,15,3.7555,3.7555,3.7525,3.7535,15
20130501|2013-02-15 03:30,15,3.7545,3.755,3.754,3.755,19
20130501|2013-02-15 04:00,15,3.7535,3.756,3.7535,3.756,33
20130501|2013-02-15 04:30,15,3.757,3.757,3.7555,3.7555,76
20130501|2013-02-15 05:00,15,3.755,3.7555,3.754,3.7545,43
20130501|2013-02-15 05:30,15,3.755,3.7555,3.7535,3.755,21
20130501|2013-02-15 06:00,15,3.755,3.756,3.754,3.7555,47
20130501|2013-02-15 06:30,15,3.755,3.7585,3.753,3.758,72
20130501|2013-02-15 07:00,15,3.7585,3.761,3.7565,3.759,73
20130501|2013-02-15 07:30,15,3.758,3.7655,3.7555,3.763,241
20130501|2013-02-15 08:00,15,3.762,3.762,3.735,3.741,672
20130501|2013-02-15 08:30,15,3.742,3.7515,3.7405,3.751,225
20130501|2013-02-15 09:00,15,3.75,3.754,3.7415,3.7455,290
20130501|2013-02-15 09:30,15,3.745,3.7465,3.7385,3.745,272
20130501|2013-02-15 10:00,15,3.742,3.7475,3.7405,3.745,160
20130501|2013-02-15 10:30,15,3.745,3.75,3.7415,3.743,328
20130501|2013-02-15 11:00,15,3.744,3.745,3.7405,3.742,212
20130501|2013-02-15 11:30,15,3.742,3.7555,3.742,3.7555,315
20130501|2013-02-15 12:00,15,3.7535,3.7565,3.7535,3.754,98
20130501|2013-02-15 12:30,15,3.754,3.755,3.7535,3.7535,26
20130501|2013-02-15 13:00,15,3.755,3.755,3.749,3.7515,90
20130501|2013-02-15 13:30,15,3.7495,3.7495,3.748,3.748,85
20130501|2013-02-15 14:00,15,3.748,3.748,3.7475,3.748,14
20130501|2013-02-15 14:30,15,3.7515,3.7535,3.7505,3.7535,9
20130501|2013-02-15 15:00,15,3.7535,3.7565,3.7525,3.755,25
20130501|2013-02-15 15:30,15,3.7525,3.7525,3.7515,3.752,5
20130501|2013-02-15 16:00,15,3.7535,3.7605,3.7535,3.7605,36
20130501|2013-02-17 17:00,19,3.7615,3.7615,3.7595,3.76,38
20130501|2013-02-17 17:30,19,3.759,3.76,3.759,3.7595,12
20130501|2013-02-17 18:00,19,3.76,3.7615,3.76,3.761,9
20130501|2013-02-17 18:30,19,3.7605,3.7625,3.7575,3.7625,122
20130501|2013-02-17 19:00,19,3.761,3.761,3.741,3.7435,234
20130501|2013-02-17 19:30,19,3.743,3.7465,3.741,3.7435,63
20130501|2013-02-17 20:00,19,3.741,3.7435,3.728,3.7325,244
20130501|2013-02-17 20:30,19,3.734,3.734,3.725,3.7275,184
20130501|2013-02-17 21:00,19,3.7275,3.7275,3.72,3.724,273
20130501|2013-02-17 21:30,19,3.7225,3.724,3.721,3.723,218
20130501|2013-02-17 22:00,19,3.725,3.7255,3.724,3.7245,19
20130501|2013-02-17 22:30,19,3.726,3.7295,3.726,3.729,28
20130501|2013-02-17 23:00,19,3.728,3.7285,3.727,3.7285,9
20130501|2013-02-17 23:30,19,3.728,3.7285,3.725,3.725,69
20130501|2013-02-18 00:00,19,3.724,3.727,3.7225,3.727,95
20130501|2013-02-18 00:30,19,3.7265,3.7285,3.72,3.72,153
20130501|2013-02-18 01:00,19,3.72,3.723,3.72,3.723,62
20130501|2013-02-18 01:30,19,3.723,3.7265,3.7225,3.723,50
20130501|2013-02-18 02:00,19,3.723,3.723,3.717,3.718,131
20130501|2013-02-18 02:30,19,3.7195,3.721,3.719,3.7205,41
20130501|2013-02-18 03:00,19,3.72,3.72,3.706,3.7145,242
20130501|2013-02-18 03:30,19,3.715,3.715,3.7085,3.7095,46
20130501|2013-02-18 04:00,19,3.709,3.7105,3.708,3.71,35
20130501|2013-02-18 04:30,19,3.7085,3.71,3.707,3.7095,72
20130501|2013-02-18 05:00,19,3.708,3.71,3.708,3.7085,57
20130501|2013-02-18 05:30,19,3.709,3.709,3.7065,3.7085,63
20130501|2013-02-18 06:00,19,3.708,3.7085,3.706,3.7065,57
20130501|2013-02-18 06:30,19,3.705,3.7095,3.7035,3.7095,207
20130501|2013-02-18 07:00,19,3.7085,3.7085,3.701,3.703,129
20130501|2013-02-18 07:30,19,3.7035,3.707,3.703,3.7065,82
20130501|2013-02-18 08:00,19,3.7065,3.707,3.705,3.707,114
20130501|2013-02-18 08:30,19,3.706,3.7075,3.7025,3.704,174
20130501|2013-02-18 09:00,19,3.7035,3.7035,3.695,3.699,150
20130501|2013-02-18 09:30,19,3.699,3.703,3.699,3.703,106
20130501|2013-02-18 10:00,19,3.7025,3.706,3.7015,3.7015,209
20130501|2013-02-18 10:30,19,3.7025,3.7025,3.696,3.6995,121
20130501|2013-02-18 11:00,19,3.7,3.702,3.7,3.7,57
20130501|2013-02-18 11:30,19,3.7005,3.702,3.699,3.702,57
20130501|2013-02-18 12:00,19,3.702,3.7025,3.7,3.7,39
20130501|2013-02-18 17:00,19,3.699,3.7035,3.699,3.7035,53
20130501|2013-02-18 17:30,19,3.704,3.708,3.7035,3.708,22
20130501|2013-02-18 18:00,19,3.708,3.708,3.7055,3.7055,22
20130501|2013-02-18 18:30,19,3.705,3.708,3.704,3.708,17
20130501|2013-02-18 19:00,19,3.708,3.7145,3.7055,3.7105,305
20130501|2013-02-18 19:30,19,3.711,3.712,3.71,3.712,84
20130501|2013-02-18 20:00,19,3.7125,3.713,3.712,3.7125,6
20130501|2013-02-18 20:30,19,3.713,3.7145,3.712,3.7135,45
20130501|2013-02-18 21:00,19,3.7135,3.7135,3.7095,3.71,60
20130501|2013-02-18 21:30,19,3.71,3.71,3.708,3.709,22
20130501|2013-02-18 22:00,19,3.708,3.7085,3.7075,3.7085,24
20130501|2013-02-18 22:30,19,3.707,3.707,3.7015,3.7015,76
20130501|2013-02-18 23:00,19,3.701,3.701,3.697,3.6985,107
20130501|2013-02-18 23:30,19,3.699,3.704,3.699,3.702,136
20130501|2013-02-19 00:00,19,3.702,3.702,3.6885,3.6965,284
20130501|2013-02-19 00:30,19,3.696,3.699,3.6935,3.694,76
20130501|2013-02-19 01:00,19,3.694,3.694,3.687,3.6875,246
20130501|2013-02-19 01:30,19,3.6875,3.6935,3.687,3.688,148
20130501|2013-02-19 02:00,19,3.6885,3.6935,3.6885,3.6925,47
20130501|2013-02-19 02:30,19,3.693,3.693,3.6845,3.6865,120
20130501|2013-02-19 03:00,19,3.686,3.688,3.682,3.686,163
20130501|2013-02-19 03:30,19,3.6875,3.6905,3.686,3.686,374
20130501|2013-02-19 04:00,19,3.686,3.6925,3.686,3.689,69
20130501|2013-02-19 04:30,19,3.688,3.688,3.6835,3.685,71
20130501|2013-02-19 05:00,19,3.6845,3.6845,3.679,3.6795,163
20130501|2013-02-19 05:30,19,3.6795,3.6825,3.676,3.6825,403
20130501|2013-02-19 06:00,19,3.6815,3.6875,3.679,3.686,116
20130501|2013-02-19 06:30,19,3.6855,3.696,3.685,3.694,263
20130501|2013-02-19 07:00,19,3.6945,3.7,3.6875,3.6885,564
20130501|2013-02-19 07:30,19,3.688,3.6915,3.682,3.683,251
20130501|2013-02-19 08:00,19,3.6835,3.6905,3.682,3.6895,364
20130501|2013-02-19 08:30,19,3.6905,3.6995,3.69,3.697,400
20130501|2013-02-19 09:00,19,3.695,3.695,3.6725,3.673,476
20130501|2013-02-19 09:30,19,3.673,3.683,3.6725,3.677,490
20130501|2013-02-19 10:00,19,3.678,3.6785,3.67,3.672,260
20130501|2013-02-19 10:30,19,3.6725,3.673,3.664,3.6645,627
20130501|2013-02-19 11:00,19,3.664,3.6655,3.661,3.662,251
20130501|2013-02-19 11:30,19,3.6625,3.6715,3.6625,3.6645,681
20130501|2013-02-19 12:00,19,3.6645,3.6725,3.664,3.6705,275
20130501|2013-02-19 12:30,19,3.6715,3.674,3.666,3.669,113
20130501|2013-02-19 13:00,19,3.6685,3.673,3.6685,3.673,30
20130501|2013-02-19 13:30,19,3.6715,3.672,3.669,3.6695,71
20130501|2013-02-19 14:00,19,3.669,3.672,3.669,3.6715,36
20130501|2013-02-19 14:30,19,3.67,3.672,3.6695,3.6705,36
20130501|2013-02-19 15:00,19,3.6715,3.672,3.671,3.6715,12
20130501|2013-02-19 15:30,19,3.6715,3.6715,3.6705,3.6705,13
20130501|2013-02-19 16:00,19,3.6715,3.6725,3.6715,3.6715,5
20130501|2013-02-19 17:00,20,3.6745,3.6745,3.6715,3.6725,42
20130501|2013-02-19 17:30,20,3.6725,3.6735,3.671,3.673,39
20130501|2013-02-19 18:00,20,3.672,3.6785,3.672,3.6785,149
20130501|2013-02-19 18:30,20,3.6775,3.6815,3.6765,3.6815,236
20130501|2013-02-19 19:00,20,3.6815,3.6865,3.6795,3.682,496
20130501|2013-02-19 19:30,20,3.682,3.686,3.6815,3.684,131
20130501|2013-02-19 20:00,20,3.684,3.6845,3.683,3.6835,42
20130501|2013-02-19 20:30,20,3.6825,3.683,3.679,3.6825,73
20130501|2013-02-19 21:00,20,3.684,3.6865,3.682,3.682,113
20130501|2013-02-19 21:30,20,3.681,3.681,3.6805,3.6805,11
20130501|2013-02-19 22:00,20,3.6805,3.681,3.68,3.68,15
20130501|2013-02-19 22:30,20,3.681,3.6825,3.678,3.6785,22
20130501|2013-02-19 23:00,20,3.6785,3.68,3.6775,3.6775,52
20130501|2013-02-19 23:30,20,3.6775,3.6795,3.674,3.675,310
20130501|2013-02-20 00:00,20,3.6745,3.678,3.674,3.6775,126
20130501|2013-02-20 00:30,20,3.6775,3.6815,3.674,3.679,140
20130501|2013-02-20 01:00,20,3.679,3.679,3.674,3.675,82
20130501|2013-02-20 01:30,20,3.675,3.676,3.6685,3.67,76
20130501|2013-02-20 02:00,20,3.67,3.677,3.6675,3.6725,82
20130501|2013-02-20 02:30,20,3.672,3.6785,3.671,3.676,109
20130501|2013-02-20 03:00,20,3.677,3.68,3.6755,3.6775,131
20130501|2013-02-20 03:30,20,3.6765,3.6765,3.6715,3.6715,97
20130501|2013-02-20 04:00,20,3.671,3.671,3.66,3.663,305
20130501|2013-02-20 04:30,20,3.6635,3.665,3.6595,3.6595,297
20130501|2013-02-20 05:00,20,3.6595,3.6595,3.6525,3.6575,324
20130501|2013-02-20 05:30,20,3.6565,3.657,3.653,3.6535,103
20130501|2013-02-20 06:00,20,3.653,3.653,3.648,3.653,486
20130501|2013-02-20 06:30,20,3.6535,3.6635,3.6535,3.6595,264
20130501|2013-02-20 07:00,20,3.6585,3.6585,3.652,3.6535,362
20130501|2013-02-20 07:30,20,3.653,3.655,3.6485,3.652,469
20130501|2013-02-20 08:00,20,3.6515,3.657,3.651,3.6555,499
20130501|2013-02-20 08:30,20,3.655,3.6565,3.6455,3.6475,866
20130501|2013-02-20 09:00,20,3.646,3.6465,3.6275,3.6295,2824
20130501|2013-02-20 09:30,20,3.6295,3.634,3.625,3.628,1195
20130501|2013-02-20 10:00,20,3.6295,3.6355,3.623,3.6335,974
20130501|2013-02-20 10:30,20,3.633,3.634,3.622,3.6255,698
20130501|2013-02-20 11:00,20,3.6265,3.628,3.623,3.626,231
20130501|2013-02-20 11:30,20,3.625,3.627,3.61,3.6255,1618
20130501|2013-02-20 12:00,20,3.625,3.6265,3.6225,3.6225,399
20130501|2013-02-20 12:30,20,3.6225,3.6245,3.62,3.6225,391
20130501|2013-02-20 13:00,20,3.6205,3.623,3.613,3.6195,539
20130501|2013-02-20 13:30,20,3.6195,3.6215,3.613,3.616,399
20130501|2013-02-20 14:00,20,3.616,3.6175,3.613,3.6165,241
20130501|2013-02-20 14:30,20,3.614,3.615,3.609,3.614,240
20130501|2013-02-20 15:00,20,3.615,3.6165,3.6145,3.6155,34
20130501|2013-02-20 15:30,20,3.6155,3.6165,3.6145,3.6165,45
20130501|2013-02-20 16:00,20,3.616,3.616,3.614,3.6145,15
20130501|2013-02-20 17:00,21,3.6195,3.6235,3.616,3.618,66
20130501|2013-02-20 17:30,21,3.619,3.62,3.6165,3.62,34
20130501|2013-02-20 18:00,21,3.619,3.622,3.617,3.622,146
20130501|2013-02-20 18:30,21,3.62,3.625,3.619,3.622,103
20130501|2013-02-20 19:00,21,3.623,3.624,3.604,3.607,592
20130501|2013-02-20 19:30,21,3.6055,3.611,3.6015,3.6085,231
20130501|2013-02-20 20:00,21,3.608,3.6125,3.608,3.6115,333
20130501|2013-02-20 20:30,21,3.6105,3.6105,3.605,3.609,191
20130501|2013-02-20 21:00,21,3.608,3.61,3.602,3.602,208
20130501|2013-02-20 21:30,21,3.603,3.603,3.595,3.595,403
20130501|2013-02-20 22:00,21,3.595,3.5955,3.5935,3.595,321
20130501|2013-02-20 22:30,21,3.5945,3.5945,3.588,3.59,102
20130501|2013-02-20 23:00,21,3.592,3.5935,3.592,3.5925,74
20130501|2013-02-20 23:30,21,3.592,3.5935,3.583,3.5895,327
20130501|2013-02-21 00:00,21,3.5895,3.598,3.5895,3.596,234
20130501|2013-02-21 00:30,21,3.596,3.6055,3.595,3.604,427
20130501|2013-02-21 01:00,21,3.6045,3.6065,3.6005,3.604,222
20130501|2013-02-21 01:30,21,3.6025,3.6045,3.591,3.593,208
20130501|2013-02-21 02:00,21,3.592,3.593,3.5835,3.587,672
20130501|2013-02-21 02:30,21,3.585,3.5905,3.5835,3.5875,123
20130501|2013-02-21 03:00,21,3.5865,3.5865,3.579,3.5795,471
20130501|2013-02-21 03:30,21,3.5795,3.5855,3.5795,3.584,151
20130501|2013-02-21 04:00,21,3.583,3.5835,3.574,3.575,166
20130501|2013-02-21 04:30,21,3.575,3.575,3.569,3.573,227
20130501|2013-02-21 05:00,21,3.5725,3.5775,3.572,3.5765,157
20130501|2013-02-21 05:30,21,3.576,3.58,3.5755,3.5795,281
20130501|2013-02-21 06:00,21,3.58,3.585,3.5765,3.577,301
20130501|2013-02-21 06:30,21,3.5765,3.5835,3.576,3.579,461
20130501|2013-02-21 07:00,21,3.5795,3.581,3.5645,3.576,1548
20130501|2013-02-21 07:30,21,3.576,3.576,3.5615,3.567,1356
20130501|2013-02-21 08:00,21,3.567,3.567,3.561,3.563,951
20130501|2013-02-21 08:30,21,3.5635,3.568,3.56,3.56,954
20130501|2013-02-21 09:00,21,3.56,3.564,3.5585,3.562,1986
20130501|2013-02-21 09:30,21,3.562,3.573,3.5535,3.57,2316
20130501|2013-02-21 10:00,21,3.5705,3.5815,3.569,3.5795,1574
20130501|2013-02-21 10:30,21,3.5805,3.584,3.571,3.575,1266
20130501|2013-02-21 11:00,21,3.574,3.5775,3.5715,3.577,484
20130501|2013-02-21 11:30,21,3.5765,3.5775,3.5685,3.571,1161
20130501|2013-02-21 12:00,21,3.5705,3.5725,3.5695,3.57,230
20130501|2013-02-21 12:30,21,3.57,3.5725,3.5685,3.5695,142
20130501|2013-02-21 13:00,21,3.569,3.5715,3.568,3.568,94
20130501|2013-02-21 13:30,21,3.5695,3.5705,3.5665,3.5705,146
20130501|2013-02-21 14:00,21,3.571,3.5765,3.5705,3.576,89
20130501|2013-02-21 14:30,21,3.575,3.5765,3.5735,3.575,53
20130501|2013-02-21 15:00,21,3.576,3.578,3.5755,3.578,50
20130501|2013-02-21 15:30,21,3.576,3.577,3.576,3.577,42
20130501|2013-02-21 16:00,21,3.578,3.58,3.578,3.58,17
20130501|2013-02-21 17:00,22,3.578,3.584,3.578,3.582,116
20130501|2013-02-21 17:30,22,3.582,3.582,3.5805,3.5815,28
20130501|2013-02-21 18:00,22,3.5815,3.584,3.579,3.579,43
20130501|2013-02-21 18:30,22,3.5795,3.5845,3.5785,3.583,239
20130501|2013-02-21 19:00,22,3.582,3.599,3.58,3.599,1488
20130501|2013-02-21 19:30,22,3.599,3.6005,3.594,3.596,795
20130501|2013-02-21 20:00,22,3.596,3.599,3.5955,3.597,211
20130501|2013-02-21 20:30,22,3.5975,3.5985,3.594,3.5985,254
20130501|2013-02-21 21:00,22,3.5985,3.599,3.595,3.597,117
20130501|2013-02-21 21:30,22,3.5985,3.602,3.598,3.5985,208
20130501|2013-02-21 22:00,22,3.598,3.604,3.5955,3.599,340
20130501|2013-02-21 22:30,22,3.599,3.6005,3.5975,3.598,77
20130501|2013-02-21 23:00,22,3.598,3.598,3.596,3.5965,99
20130501|2013-02-21 23:30,22,3.5985,3.6055,3.5985,3.605,132
20130501|2013-02-22 00:00,22,3.606,3.606,3.6015,3.6035,185
20130501|2013-02-22 00:30,22,3.6025,3.6025,3.598,3.598,286
20130501|2013-02-22 01:00,22,3.5975,3.598,3.5895,3.596,687
20130501|2013-02-22 01:30,22,3.596,3.602,3.5935,3.601,349
20130501|2013-02-22 02:00,22,3.599,3.599,3.588,3.5925,430
20130501|2013-02-22 02:30,22,3.5935,3.5955,3.588,3.591,173
20130501|2013-02-22 03:00,22,3.5905,3.5955,3.5835,3.5835,192
20130501|2013-02-22 03:30,22,3.584,3.5855,3.582,3.582,167
20130501|2013-02-22 04:00,22,3.581,3.581,3.573,3.576,321
20130501|2013-02-22 04:30,22,3.5765,3.581,3.5745,3.5795,118
20130501|2013-02-22 05:00,22,3.58,3.587,3.58,3.582,722
20130501|2013-02-22 05:30,22,3.582,3.5825,3.576,3.577,243
20130501|2013-02-22 06:00,22,3.5775,3.5795,3.5735,3.5735,384
20130501|2013-02-22 06:30,22,3.5725,3.5745,3.567,3.572,789
20130501|2013-02-22 07:00,22,3.573,3.5735,3.571,3.572,910
20130501|2013-02-22 07:30,22,3.5735,3.5765,3.5635,3.5635,889
20130501|2013-02-22 08:00,22,3.563,3.566,3.559,3.563,919
20130501|2013-02-22 08:30,22,3.563,3.571,3.56,3.561,683
20130501|2013-02-22 09:00,22,3.561,3.5615,3.5545,3.5595,1046
20130501|2013-02-22 09:30,22,3.5595,3.56,3.545,3.5505,2129
20130501|2013-02-22 10:00,22,3.551,3.552,3.543,3.55,1273
20130501|2013-02-22 10:30,22,3.55,3.556,3.544,3.545,954
20130501|2013-02-22 11:00,22,3.5455,3.552,3.5445,3.55,373
20130501|2013-02-22 11:30,22,3.549,3.554,3.544,3.55,965
20130501|2013-02-22 12:00,22,3.55,3.553,3.5435,3.544,887
20130501|2013-02-22 12:30,22,3.5435,3.5525,3.542,3.5525,594
20130501|2013-02-22 13:00,22,3.5525,3.555,3.551,3.5535,269
20130501|2013-02-22 13:30,22,3.5535,3.555,3.551,3.5515,151
20130501|2013-02-22 14:00,22,3.5515,3.557,3.551,3.557,176
20130501|2013-02-22 14:30,22,3.558,3.56,3.557,3.559,210
20130501|2013-02-22 15:00,22,3.5595,3.56,3.554,3.5585,113
20130501|2013-02-22 15:30,22,3.559,3.5595,3.554,3.5575,238
20130501|2013-02-22 16:00,22,3.5565,3.56,3.5565,3.56,16
20130501|2013-02-24 17:00,25,3.56,3.5605,3.5515,3.5605,510
20130501|2013-02-24 17:30,25,3.56,3.5625,3.56,3.5615,239
20130501|2013-02-24 18:00,25,3.5615,3.5615,3.555,3.5595,301
20130501|2013-02-24 18:30,25,3.5595,3.5615,3.5565,3.56,669
20130501|2013-02-24 19:00,25,3.56,3.566,3.551,3.5655,2573
20130501|2013-02-24 19:30,25,3.565,3.5685,3.5625,3.563,888
20130501|2013-02-24 20:00,25,3.5635,3.5645,3.561,3.562,243
20130501|2013-02-24 20:30,25,3.562,3.5655,3.562,3.564,228
20130501|2013-02-24 21:00,25,3.5635,3.5655,3.561,3.563,210
20130501|2013-02-24 21:30,25,3.5615,3.562,3.56,3.561,161
20130501|2013-02-24 22:00,25,3.561,3.5625,3.5575,3.5575,393
20130501|2013-02-24 22:30,25,3.558,3.558,3.554,3.5545,408
20130501|2013-02-24 23:00,25,3.554,3.561,3.554,3.5605,388
20130501|2013-02-24 23:30,25,3.5605,3.57,3.5605,3.569,893
20130501|2013-02-25 00:00,25,3.569,3.5695,3.5665,3.5685,278
20130501|2013-02-25 00:30,25,3.5685,3.57,3.567,3.568,308
20130501|2013-02-25 01:00,25,3.568,3.568,3.56,3.56,392
20130501|2013-02-25 01:30,25,3.5605,3.564,3.5565,3.5605,466
20130501|2013-02-25 02:00,25,3.56,3.5655,3.552,3.565,952
20130501|2013-02-25 02:30,25,3.565,3.567,3.557,3.56,695
20130501|2013-02-25 03:00,25,3.56,3.564,3.5575,3.56,133
20130501|2013-02-25 03:30,25,3.5615,3.564,3.5605,3.562,232
20130501|2013-02-25 04:00,25,3.562,3.5665,3.5605,3.5655,202
20130501|2013-02-25 04:30,25,3.565,3.583,3.5645,3.58,804
20130501|2013-02-25 05:00,25,3.58,3.5905,3.5795,3.581,1098
20130501|2013-02-25 05:30,25,3.5805,3.5885,3.58,3.582,681
20130501|2013-02-25 06:00,25,3.5815,3.587,3.5795,3.581,648
20130501|2013-02-25 06:30,25,3.5815,3.587,3.5745,3.576,888
20130501|2013-02-25 07:00,25,3.5755,3.576,3.5615,3.568,2253
20130501|2013-02-25 07:30,25,3.568,3.5785,3.568,3.5715,1820
20130501|2013-02-25 08:00,25,3.5725,3.5725,3.5675,3.569,545
20130501|2013-02-25 08:30,25,3.571,3.578,3.568,3.577,514
20130501|2013-02-25 09:00,25,3.577,3.579,3.567,3.5685,772
20130501|2013-02-25 09:30,25,3.569,3.5725,3.5555,3.5595,1415
20130501|2013-02-25 10:00,25,3.56,3.567,3.5515,3.564,1849
20130501|2013-02-25 10:30,25,3.5645,3.5645,3.554,3.561,1064
20130501|2013-02-25 11:00,25,3.561,3.565,3.5585,3.563,435
20130501|2013-02-25 11:30,25,3.563,3.567,3.56,3.561,744
20130501|2013-02-25 12:00,25,3.561,3.5645,3.56,3.5615,340
20130501|2013-02-25 12:30,25,3.561,3.561,3.5555,3.556,237
20130501|2013-02-25 13:00,25,3.5555,3.561,3.554,3.561,299
20130501|2013-02-25 13:30,25,3.5595,3.563,3.5585,3.5625,102
20130501|2013-02-25 14:00,25,3.5635,3.565,3.5595,3.561,272
20130501|2013-02-25 14:30,25,3.5605,3.5625,3.552,3.552,357
20130501|2013-02-25 15:00,25,3.552,3.5535,3.5465,3.5485,579
20130501|2013-02-25 15:30,25,3.5495,3.5495,3.538,3.5385,595
20130501|2013-02-25 16:00,25,3.5385,3.5435,3.5385,3.543,38
20130501|2013-02-25 17:00,26,3.5435,3.5435,3.536,3.5415,401
20130501|2013-02-25 17:30,26,3.541,3.5475,3.5405,3.5475,132
20130501|2013-02-25 18:00,26,3.547,3.553,3.546,3.548,157
20130501|2013-02-25 18:30,26,3.548,3.548,3.5425,3.5465,288
20130501|2013-02-25 19:00,26,3.547,3.562,3.5465,3.5615,1696
20130501|2013-02-25 19:30,26,3.562,3.565,3.5605,3.5645,833
20130501|2013-02-25 20:00,26,3.565,3.5715,3.5645,3.571,875
20130501|2013-02-25 20:30,26,3.5715,3.5755,3.569,3.575,1148
20130501|2013-02-25 21:00,26,3.5755,3.5765,3.572,3.572,509
20130501|2013-02-25 21:30,26,3.572,3.5725,3.567,3.5675,239
20130501|2013-02-25 22:00,26,3.5675,3.5705,3.567,3.569,167
20130501|2013-02-25 22:30,26,3.569,3.5695,3.5655,3.567,155
20130501|2013-02-25 23:00,26,3.568,3.568,3.5645,3.566,123
20130501|2013-02-25 23:30,26,3.566,3.5685,3.5645,3.568,326
20130501|2013-02-26 00:00,26,3.568,3.569,3.5585,3.563,1524
20130501|2013-02-26 00:30,26,3.563,3.5645,3.5505,3.552,1426
20130501|2013-02-26 01:00,26,3.552,3.5545,3.5435,3.544,1086
20130501|2013-02-26 01:30,26,3.5435,3.551,3.5405,3.551,536
20130501|2013-02-26 02:00,26,3.551,3.5535,3.5445,3.5535,648
20130501|2013-02-26 02:30,26,3.5525,3.5545,3.549,3.5505,373
20130501|2013-02-26 03:00,26,3.551,3.551,3.5425,3.544,462
20130501|2013-02-26 03:30,26,3.543,3.547,3.542,3.5465,487
20130501|2013-02-26 04:00,26,3.5465,3.551,3.5455,3.5505,434
20130501|2013-02-26 04:30,26,3.551,3.551,3.547,3.548,119
20130501|2013-02-26 05:00,26,3.548,3.55,3.546,3.548,289
20130501|2013-02-26 05:30,26,3.548,3.5505,3.5335,3.5375,1021
20130501|2013-02-26 06:00,26,3.5375,3.539,3.5335,3.539,1018
20130501|2013-02-26 06:30,26,3.539,3.5475,3.539,3.5435,966
20130501|2013-02-26 07:00,26,3.544,3.553,3.543,3.55,1293
20130501|2013-02-26 07:30,26,3.5495,3.563,3.548,3.5605,1478
20130501|2013-02-26 08:00,26,3.56,3.569,3.559,3.566,1501
20130501|2013-02-26 08:30,26,3.566,3.568,3.554,3.565,1590
20130501|2013-02-26 09:00,26,3.5655,3.576,3.558,3.5615,2574
20130501|2013-02-26 09:30,26,3.5615,3.578,3.555,3.5745,2340
20130501|2013-02-26 10:00,26,3.575,3.578,3.5675,3.5675,1512
20130501|2013-02-26 10:30,26,3.568,3.5735,3.5635,3.5675,1511
20130501|2013-02-26 11:00,26,3.568,3.575,3.567,3.5735,857
20130501|2013-02-26 11:30,26,3.573,3.584,3.5725,3.5835,2661
20130501|2013-02-26 12:00,26,3.5835,3.591,3.58,3.5845,1842
20130501|2013-02-26 12:30,26,3.5845,3.5875,3.581,3.585,585
20130501|2013-02-26 13:00,26,3.5855,3.592,3.5835,3.59,376
20130501|2013-02-26 13:30,26,3.59,3.591,3.5865,3.5895,226
20130501|2013-02-26 14:00,26,3.589,3.59,3.5855,3.5865,114
20130501|2013-02-26 14:30,26,3.587,3.589,3.5865,3.587,124
20130501|2013-02-26 15:00,26,3.587,3.589,3.585,3.5875,133
20130501|2013-02-26 15:30,26,3.589,3.5895,3.5875,3.5895,64
20130501|2013-02-26 16:00,26,3.5895,3.594,3.5885,3.5895,255
20130501|2013-02-26 17:00,27,3.5895,3.5905,3.586,3.586,236
20130501|2013-02-26 17:30,27,3.5865,3.5865,3.5835,3.585,105
20130501|2013-02-26 18:00,27,3.5855,3.586,3.584,3.5855,110
20130501|2013-02-26 18:30,27,3.585,3.5865,3.584,3.585,398
20130501|2013-02-26 19:00,27,3.5845,3.5945,3.584,3.592,2064
20130501|2013-02-26 19:30,27,3.5925,3.595,3.59,3.5915,1324
20130501|2013-02-26 20:00,27,3.5915,3.5925,3.5845,3.5845,460
20130501|2013-02-26 20:30,27,3.585,3.588,3.579,3.5875,1026
20130501|2013-02-26 21:00,27,3.588,3.5905,3.5855,3.5865,720
20130501|2013-02-26 21:30,27,3.5865,3.5865,3.583,3.584,147
20130501|2013-02-26 22:00,27,3.5835,3.585,3.5805,3.585,150
20130501|2013-02-26 22:30,27,3.585,3.5895,3.5835,3.5895,357
20130501|2013-02-26 23:00,27,3.589,3.589,3.583,3.5845,295
20130501|2013-02-26 23:30,27,3.584,3.59,3.584,3.588,447
20130501|2013-02-27 00:00,27,3.588,3.593,3.586,3.5915,511
20130501|2013-02-27 00:30,27,3.5915,3.5925,3.5835,3.5835,518
20130501|2013-02-27 01:00,27,3.584,3.587,3.583,3.5845,596
20130501|2013-02-27 01:30,27,3.5845,3.5855,3.5805,3.583,573
20130501|2013-02-27 02:00,27,3.583,3.584,3.575,3.578,1092
20130501|2013-02-27 02:30,27,3.5775,3.578,3.5725,3.574,878
20130501|2013-02-27 03:00,27,3.5735,3.575,3.5705,3.5725,877
20130501|2013-02-27 03:30,27,3.572,3.576,3.5715,3.5725,749
20130501|2013-02-27 04:00,27,3.5735,3.577,3.5705,3.5705,693
20130501|2013-02-27 04:30,27,3.5705,3.5745,3.568,3.572,884
20130501|2013-02-27 05:00,27,3.5715,3.573,3.57,3.571,396
20130501|2013-02-27 05:30,27,3.5705,3.576,3.5705,3.5755,345
20130501|2013-02-27 06:00,27,3.5755,3.577,3.5735,3.575,668
20130501|2013-02-27 06:30,27,3.5745,3.578,3.57,3.5755,1139
20130501|2013-02-27 07:00,27,3.5755,3.5785,3.573,3.5755,1382
20130501|2013-02-27 07:30,27,3.5755,3.578,3.5705,3.573,1603
20130501|2013-02-27 08:00,27,3.573,3.5765,3.572,3.574,1146
20130501|2013-02-27 08:30,27,3.574,3.5775,3.571,3.574,2167
20130501|2013-02-27 09:00,27,3.5745,3.5775,3.573,3.576,1497
20130501|2013-02-27 09:30,27,3.5755,3.577,3.5695,3.5715,2301
20130501|2013-02-27 10:00,27,3.571,3.5745,3.5685,3.572,1583
20130501|2013-02-27 10:30,27,3.572,3.5755,3.564,3.5735,2842
20130501|2013-02-27 11:00,27,3.5735,3.5745,3.569,3.57,1060
20130501|2013-02-27 11:30,27,3.57,3.571,3.566,3.5675,2979
20130501|2013-02-27 12:00,27,3.568,3.5715,3.566,3.571,1148
20130501|2013-02-27 12:30,27,3.5715,3.5725,3.5695,3.57,942
20130501|2013-02-27 13:00,27,3.5705,3.575,3.5705,3.575,513
20130501|2013-02-27 13:30,27,3.575,3.576,3.573,3.5755,280
20130501|2013-02-27 14:00,27,3.575,3.576,3.573,3.5745,203
20130501|2013-02-27 14:30,27,3.5745,3.577,3.5745,3.576,334
20130501|2013-02-27 15:00,27,3.576,3.577,3.5725,3.5765,247
20130501|2013-02-27 15:30,27,3.576,3.5775,3.5755,3.577,109
20130501|2013-02-27 16:00,27,3.5775,3.579,3.577,3.5785,273
20130501|2013-02-27 17:00,28,3.578,3.579,3.5775,3.578,60
20130501|2013-02-27 17:30,28,3.5775,3.5785,3.577,3.5775,65
20130501|2013-02-27 18:00,28,3.577,3.578,3.5765,3.578,62
20130501|2013-02-27 18:30,28,3.5775,3.5875,3.577,3.587,552
20130501|2013-02-27 19:00,28,3.5865,3.5955,3.584,3.5945,2267
20130501|2013-02-27 19:30,28,3.595,3.598,3.594,3.5945,1159
20130501|2013-02-27 20:00,28,3.5945,3.596,3.592,3.595,562
20130501|2013-02-27 20:30,28,3.5955,3.5975,3.591,3.594,633
20130501|2013-02-27 21:00,28,3.5945,3.595,3.5835,3.5895,933
20130501|2013-02-27 21:30,28,3.59,3.5935,3.59,3.5905,319
20130501|2013-02-27 22:00,28,3.5915,3.592,3.589,3.5895,88
20130501|2013-02-27 22:30,28,3.59,3.59,3.586,3.5875,203
20130501|2013-02-27 23:00,28,3.5885,3.601,3.587,3.599,1292
20130501|2013-02-27 23:30,28,3.5985,3.601,3.593,3.5965,1834
20130501|2013-02-28 00:00,28,3.5965,3.602,3.5955,3.599,636
20130501|2013-02-28 00:30,28,3.5995,3.6,3.5945,3.595,592
20130501|2013-02-28 01:00,28,3.595,3.599,3.592,3.5955,659
20130501|2013-02-28 01:30,28,3.596,3.5965,3.5905,3.5905,518
20130501|2013-02-28 02:00,28,3.591,3.5915,3.5835,3.5855,1088
20130501|2013-02-28 02:30,28,3.5855,3.587,3.584,3.5845,985
20130501|2013-02-28 03:00,28,3.5845,3.585,3.5715,3.572,1772
20130501|2013-02-28 03:30,28,3.572,3.578,3.5685,3.576,1127
20130501|2013-02-28 04:00,28,3.576,3.576,3.567,3.5695,1111
20130501|2013-02-28 04:30,28,3.569,3.574,3.568,3.571,537
20130501|2013-02-28 05:00,28,3.571,3.571,3.5645,3.57,1204
20130501|2013-02-28 05:30,28,3.5695,3.5755,3.5655,3.5745,734
20130501|2013-02-28 06:00,28,3.575,3.58,3.5745,3.58,883
20130501|2013-02-28 06:30,28,3.58,3.58,3.5705,3.574,1216
20130501|2013-02-28 07:00,28,3.5735,3.5745,3.5675,3.568,1190
20130501|2013-02-28 07:30,28,3.568,3.5695,3.5445,3.555,7633
20130501|2013-02-28 08:00,28,3.555,3.5685,3.553,3.565,4697
20130501|2013-02-28 08:30,28,3.564,3.5695,3.5605,3.5625,1981
20130501|2013-02-28 09:00,28,3.5625,3.5625,3.55,3.555,2499
20130501|2013-02-28 09:30,28,3.5545,3.561,3.5455,3.5505,2712
20130501|2013-02-28 10:00,28,3.55,3.556,3.5475,3.5505,2281
20130501|2013-02-28 10:30,28,3.55,3.5525,3.546,3.5495,2143
20130501|2013-02-28 11:00,28,3.549,3.5525,3.548,3.5495,1062
20130501|2013-02-28 11:30,28,3.5495,3.551,3.5465,3.5475,3787
20130501|2013-02-28 12:00,28,3.548,3.5485,3.5455,3.5475,1223
20130501|2013-02-28 12:30,28,3.5475,3.549,3.546,3.547,573
20130501|2013-02-28 13:00,28,3.547,3.548,3.545,3.546,452
20130501|2013-02-28 13:30,28,3.5465,3.5475,3.545,3.5465,400
20130501|2013-02-28 14:00,28,3.5465,3.5475,3.546,3.547,222
20130501|2013-02-28 14:30,28,3.547,3.549,3.546,3.548,356
20130501|2013-02-28 15:00,28,3.5485,3.552,3.548,3.5515,272
20130501|2013-02-28 15:30,28,3.552,3.552,3.551,3.552,124
20130501|2013-02-28 16:00,28,3.5515,3.5535,3.5515,3.5535,129
20130501|2013-02-28 17:00,1,3.553,3.5575,3.553,3.556,223
20130501|2013-02-28 17:30,1,3.556,3.5575,3.555,3.555,78
20130501|2013-02-28 18:00,1,3.5555,3.5565,3.554,3.554,99
20130501|2013-02-28 18:30,1,3.5545,3.558,3.5535,3.5545,392
20130501|2013-02-28 19:00,1,3.554,3.5575,3.541,3.552,2689
20130501|2013-02-28 19:30,1,3.5515,3.553,3.544,3.5465,1241
20130501|2013-02-28 20:00,1,3.5465,3.5495,3.543,3.5475,601
20130501|2013-02-28 20:30,1,3.5475,3.5475,3.5415,3.543,665
20130501|2013-02-28 21:00,1,3.543,3.543,3.5235,3.529,3122
20130501|2013-02-28 21:30,1,3.5285,3.5295,3.525,3.5255,523
20130501|2013-02-28 22:00,1,3.5255,3.5275,3.5235,3.526,453
20130501|2013-02-28 22:30,1,3.526,3.533,3.5255,3.53,1072
20130501|2013-02-28 23:00,1,3.5305,3.531,3.5225,3.5255,661
20130501|2013-02-28 23:30,1,3.526,3.5315,3.5255,3.5265,675
20130501|2013-03-01 00:00,1,3.527,3.5325,3.5265,3.5315,828
20130501|2013-03-01 00:30,1,3.531,3.5375,3.527,3.529,1068
20130501|2013-03-01 01:00,1,3.529,3.5335,3.5245,3.5245,832
20130501|2013-03-01 01:30,1,3.525,3.5265,3.516,3.516,1862
20130501|2013-03-01 02:00,1,3.516,3.5175,3.504,3.51,2617
20130501|2013-03-01 02:30,1,3.5105,3.515,3.5095,3.51,970
20130501|2013-03-01 03:00,1,3.51,3.5105,3.488,3.4925,3023
20130501|2013-03-01 03:30,1,3.493,3.495,3.477,3.487,3236
20130501|2013-03-01 04:00,1,3.487,3.4905,3.477,3.4885,1754
20130501|2013-03-01 04:30,1,3.4885,3.495,3.4875,3.49,934
20130501|2013-03-01 05:00,1,3.49,3.4905,3.4845,3.487,670
20130501|2013-03-01 05:30,1,3.487,3.488,3.4825,3.4855,677
20130501|2013-03-01 06:00,1,3.486,3.488,3.4735,3.4775,1838
20130501|2013-03-01 06:30,1,3.4775,3.4855,3.4725,3.4845,1816
20130501|2013-03-01 07:00,1,3.485,3.4925,3.478,3.489,4750
20130501|2013-03-01 07:30,1,3.489,3.502,3.487,3.5005,4496
20130501|2013-03-01 08:00,1,3.5005,3.5005,3.489,3.491,2672
20130501|2013-03-01 08:30,1,3.491,3.497,3.4885,3.4935,1978
20130501|2013-03-01 09:00,1,3.4965,3.506,3.493,3.5055,4249
20130501|2013-03-01 09:30,1,3.5055,3.5115,3.5,3.5055,3650
20130501|2013-03-01 10:00,1,3.506,3.51,3.494,3.495,3288
20130501|2013-03-01 10:30,1,3.4955,3.502,3.4915,3.5005,2376
20130501|2013-03-01 11:00,1,3.5,3.506,3.5,3.5015,1182
20130501|2013-03-01 11:30,1,3.5015,3.504,3.499,3.5005,2187
20130501|2013-03-01 12:00,1,3.501,3.5045,3.5,3.501,1015
20130501|2013-03-01 12:30,1,3.5015,3.5105,3.5,3.5085,1154
20130501|2013-03-01 13:00,1,3.509,3.511,3.5075,3.5105,268
20130501|2013-03-01 13:30,1,3.5095,3.511,3.5075,3.509,188
20130501|2013-03-01 14:00,1,3.509,3.511,3.509,3.5105,152
20130501|2013-03-01 14:30,1,3.5105,3.5145,3.5105,3.513,361
20130501|2013-03-01 15:00,1,3.513,3.5145,3.5125,3.5125,109
20130501|2013-03-01 15:30,1,3.514,3.514,3.5125,3.5135,110
20130501|2013-03-01 16:00,1,3.513,3.515,3.513,3.515,31
20130501|2013-03-03 17:00,4,3.502,3.509,3.5005,3.508,263
20130501|2013-03-03 17:30,4,3.5085,3.51,3.5065,3.508,254
20130501|2013-03-03 18:00,4,3.5085,3.514,3.5085,3.5125,257
20130501|2013-03-03 18:30,4,3.5125,3.518,3.5085,3.517,605
20130501|2013-03-03 19:00,4,3.517,3.523,3.5145,3.5195,2604
20130501|2013-03-03 19:30,4,3.519,3.522,3.508,3.522,1486
20130501|2013-03-03 20:00,4,3.522,3.5225,3.509,3.509,1027
20130501|2013-03-03 20:30,4,3.5095,3.5135,3.505,3.5065,1235
20130501|2013-03-03 21:00,4,3.5065,3.508,3.49,3.497,2638
20130501|2013-03-03 21:30,4,3.497,3.498,3.4915,3.497,391
20130501|2013-03-03 22:00,4,3.497,3.498,3.4935,3.4935,169
20130501|2013-03-03 22:30,4,3.4935,3.4945,3.483,3.484,1050
20130501|2013-03-03 23:00,4,3.484,3.49,3.4825,3.4895,742
20130501|2013-03-03 23:30,4,3.49,3.492,3.484,3.492,1421
20130501|2013-03-04 00:00,4,3.492,3.497,3.4875,3.497,1210
20130501|2013-03-04 00:30,4,3.497,3.498,3.489,3.493,1261
20130501|2013-03-04 01:00,4,3.493,3.5025,3.486,3.499,1771
20130501|2013-03-04 01:30,4,3.4985,3.506,3.497,3.498,910
20130501|2013-03-04 02:00,4,3.4975,3.501,3.494,3.497,985
20130501|2013-03-04 02:30,4,3.4965,3.4995,3.4935,3.4985,1124
20130501|2013-03-04 03:00,4,3.4985,3.5105,3.4985,3.509,1158
20130501|2013-03-04 03:30,4,3.5085,3.509,3.499,3.5005,545
20130501|2013-03-04 04:00,4,3.5005,3.5035,3.4975,3.5035,321
20130501|2013-03-04 04:30,4,3.5035,3.5095,3.502,3.504,642
20130501|2013-03-04 05:00,4,3.504,3.5075,3.4975,3.4985,508
20130501|2013-03-04 05:30,4,3.4985,3.5005,3.495,3.4985,854
20130501|2013-03-04 06:00,4,3.498,3.5,3.4965,3.4975,612
20130501|2013-03-04 06:30,4,3.4975,3.5265,3.4965,3.52,3737
20130501|2013-03-04 07:00,4,3.521,3.523,3.5125,3.516,2359
20130501|2013-03-04 07:30,4,3.516,3.522,3.515,3.5165,2120
20130501|2013-03-04 08:00,4,3.517,3.517,3.508,3.51,1680
20130501|2013-03-04 08:30,4,3.5095,3.5115,3.5075,3.509,1690
20130501|2013-03-04 09:00,4,3.509,3.5095,3.5015,3.504,1727
20130501|2013-03-04 09:30,4,3.5035,3.512,3.5005,3.501,1686
20130501|2013-03-04 10:00,4,3.501,3.5055,3.498,3.505,2371
20130501|2013-03-04 10:30,4,3.505,3.508,3.4985,3.5065,1573
20130501|2013-03-04 11:00,4,3.5065,3.5115,3.502,3.5025,1326
20130501|2013-03-04 11:30,4,3.5025,3.5045,3.5005,3.5015,1590
20130501|2013-03-04 12:00,4,3.5015,3.5075,3.5015,3.5075,1268
20130501|2013-03-04 12:30,4,3.5075,3.512,3.504,3.5105,1032
20130501|2013-03-04 13:00,4,3.511,3.522,3.5105,3.5175,1291
20130501|2013-03-04 13:30,4,3.5175,3.5205,3.515,3.5205,505
20130501|2013-03-04 14:00,4,3.5205,3.522,3.517,3.5205,245
20130501|2013-03-04 14:30,4,3.5205,3.5215,3.5175,3.518,128
20130501|2013-03-04 15:00,4,3.518,3.5195,3.517,3.5195,52
20130501|2013-03-04 15:30,4,3.518,3.5185,3.5165,3.5165,60
20130501|2013-03-04 16:00,4,3.518,3.52,3.517,3.5195,126
20130501|2013-03-04 17:00,5,3.52,3.524,3.517,3.5175,262
20130501|2013-03-04 17:30,5,3.5175,3.5215,3.5175,3.519,122
20130501|2013-03-04 18:00,5,3.5185,3.5205,3.517,3.5195,185
20130501|2013-03-04 18:30,5,3.52,3.526,3.5195,3.526,312
20130501|2013-03-04 19:00,5,3.5255,3.5255,3.5205,3.523,1341
20130501|2013-03-04 19:30,5,3.5225,3.5245,3.521,3.5235,422
20130501|2013-03-04 20:00,5,3.523,3.528,3.523,3.527,527
20130501|2013-03-04 20:30,5,3.527,3.5275,3.5225,3.524,545
20130501|2013-03-04 21:00,5,3.524,3.5285,3.524,3.5285,470
20130501|2013-03-04 21:30,5,3.5285,3.529,3.5265,3.527,111
20130501|2013-03-04 22:00,5,3.5275,3.528,3.5265,3.528,86
20130501|2013-03-04 22:30,5,3.5285,3.529,3.527,3.5275,228
20130501|2013-03-04 23:00,5,3.528,3.5285,3.527,3.5275,138
20130501|2013-03-04 23:30,5,3.5275,3.535,3.527,3.5345,1351
20130501|2013-03-05 00:00,5,3.535,3.5355,3.532,3.533,992
20130501|2013-03-05 00:30,5,3.533,3.536,3.533,3.535,703
20130501|2013-03-05 01:00,5,3.5345,3.5395,3.5335,3.538,1455
20130501|2013-03-05 01:30,5,3.5385,3.5445,3.5385,3.5395,1245
20130501|2013-03-05 02:00,5,3.5395,3.544,3.539,3.5415,765
20130501|2013-03-05 02:30,5,3.5415,3.5425,3.531,3.5325,1247
20130501|2013-03-05 03:00,5,3.533,3.5345,3.5285,3.5285,1071
20130501|2013-03-05 03:30,5,3.5285,3.5325,3.523,3.5265,1215
20130501|2013-03-05 04:00,5,3.5265,3.529,3.5205,3.523,860
20130501|2013-03-05 04:30,5,3.5235,3.5255,3.5205,3.5225,789
20130501|2013-03-05 05:00,5,3.5225,3.5335,3.52,3.523,1107
20130501|2013-03-05 05:30,5,3.523,3.527,3.5215,3.526,486
20130501|2013-03-05 06:00,5,3.526,3.527,3.5225,3.526,623
20130501|2013-03-05 06:30,5,3.525,3.525,3.5165,3.52,1989
20130501|2013-03-05 07:00,5,3.5205,3.524,3.5185,3.5225,1145
20130501|2013-03-05 07:30,5,3.522,3.535,3.5205,3.526,3399
20130501|2013-03-05 08:00,5,3.526,3.542,3.5255,3.531,2961
20130501|2013-03-05 08:30,5,3.531,3.5405,3.5305,3.5345,2054
20130501|2013-03-05 09:00,5,3.536,3.538,3.5275,3.5285,2116
20130501|2013-03-05 09:30,5,3.529,3.5295,3.52,3.522,2526
20130501|2013-03-05 10:00,5,3.522,3.5235,3.519,3.5225,1289
20130501|2013-03-05 10:30,5,3.523,3.5345,3.52,3.525,1915
20130501|2013-03-05 11:00,5,3.5245,3.525,3.518,3.52,1376
20130501|2013-03-05 11:30,5,3.52,3.521,3.5145,3.5155,1902
20130501|2013-03-05 12:00,5,3.515,3.5265,3.515,3.526,1151
20130501|2013-03-05 12:30,5,3.526,3.5295,3.525,3.5255,652
20130501|2013-03-05 13:00,5,3.5255,3.5255,3.5215,3.5235,308
20130501|2013-03-05 13:30,5,3.5235,3.5245,3.523,3.523,106
20130501|2013-03-05 14:00,5,3.5235,3.524,3.5225,3.523,182
20130501|2013-03-05 14:30,5,3.523,3.5245,3.5195,3.52,239
20130501|2013-03-05 15:00,5,3.5205,3.522,3.519,3.5195,112
20130501|2013-03-05 15:30,5,3.5205,3.522,3.5185,3.522,61
20130501|2013-03-05 16:00,5,3.5215,3.524,3.521,3.524,32
20130501|2013-03-05 17:00,6,3.5215,3.527,3.521,3.5265,119
20130501|2013-03-05 17:30,6,3.5265,3.53,3.525,3.529,151
20130501|2013-03-05 18:00,6,3.528,3.531,3.526,3.53,89
20130501|2013-03-05 18:30,6,3.5295,3.5365,3.5285,3.5335,517
20130501|2013-03-05 19:00,6,3.533,3.5415,3.532,3.5355,2254
20130501|2013-03-05 19:30,6,3.5355,3.5355,3.528,3.5315,1436
20130501|2013-03-05 20:00,6,3.532,3.5345,3.5255,3.529,873
20130501|2013-03-05 20:30,6,3.529,3.5325,3.528,3.531,421
20130501|2013-03-05 21:00,6,3.5315,3.5315,3.5245,3.5265,387
20130501|2013-03-05 21:30,6,3.527,3.528,3.5265,3.5265,51
20130501|2013-03-05 22:00,6,3.5265,3.528,3.524,3.5255,146
20130501|2013-03-05 22:30,6,3.526,3.526,3.523,3.5235,169
20130501|2013-03-05 23:00,6,3.5235,3.526,3.522,3.525,212
20130501|2013-03-05 23:30,6,3.5255,3.5265,3.5195,3.524,798
20130501|2013-03-06 00:00,6,3.524,3.5285,3.522,3.528,544
20130501|2013-03-06 00:30,6,3.528,3.5295,3.523,3.5235,650
20130501|2013-03-06 01:00,6,3.5235,3.524,3.517,3.517,803
20130501|2013-03-06 01:30,6,3.518,3.5195,3.5155,3.519,468
20130501|2013-03-06 02:00,6,3.519,3.52,3.51,3.513,1104
20130501|2013-03-06 02:30,6,3.513,3.5195,3.5125,3.518,639
20130501|2013-03-06 03:00,6,3.5175,3.518,3.5045,3.5075,1204
20130501|2013-03-06 03:30,6,3.5075,3.51,3.506,3.509,375
20130501|2013-03-06 04:00,6,3.5095,3.51,3.5025,3.505,801
20130501|2013-03-06 04:30,6,3.505,3.5065,3.5025,3.5055,524
20130501|2013-03-06 05:00,6,3.5055,3.512,3.5055,3.5105,399
20130501|2013-03-06 05:30,6,3.5105,3.5125,3.508,3.512,355
20130501|2013-03-06 06:00,6,3.512,3.512,3.503,3.5045,659
20130501|2013-03-06 06:30,6,3.505,3.516,3.504,3.513,967
20130501|2013-03-06 07:00,6,3.5135,3.5215,3.5115,3.5205,1859
20130501|2013-03-06 07:30,6,3.521,3.5225,3.513,3.518,2241
20130501|2013-03-06 08:00,6,3.518,3.5185,3.504,3.506,2002
20130501|2013-03-06 08:30,6,3.5065,3.5095,3.4925,3.503,4695
20130501|2013-03-06 09:00,6,3.504,3.5065,3.4935,3.497,2349
20130501|2013-03-06 09:30,6,3.4965,3.4975,3.4875,3.49,4691
20130501|2013-03-06 10:00,6,3.49,3.4955,3.4885,3.492,1814
20130501|2013-03-06 10:30,6,3.492,3.4935,3.487,3.4925,1962
20130501|2013-03-06 11:00,6,3.4925,3.495,3.492,3.4935,984
20130501|2013-03-06 11:30,6,3.494,3.4955,3.4925,3.493,1334
20130501|2013-03-06 12:00,6,3.4935,3.4935,3.4915,3.4925,873
20130501|2013-03-06 12:30,6,3.4925,3.495,3.492,3.4945,310
20130501|2013-03-06 13:00,6,3.495,3.5025,3.4945,3.5025,595
20130501|2013-03-06 13:30,6,3.502,3.504,3.5015,3.5025,370
20130501|2013-03-06 14:00,6,3.502,3.5065,3.5015,3.5045,376
20130501|2013-03-06 14:30,6,3.5055,3.508,3.505,3.506,288
20130501|2013-03-06 15:00,6,3.5065,3.508,3.5045,3.5055,158
20130501|2013-03-06 15:30,6,3.505,3.5065,3.5045,3.505,115
20130501|2013-03-06 16:00,6,3.505,3.5065,3.5035,3.5035,81
20130501|2013-03-06 17:00,7,3.505,3.509,3.505,3.508,153
20130501|2013-03-06 17:30,7,3.5075,3.508,3.506,3.507,176
20130501|2013-03-06 18:00,7,3.506,3.5075,3.5035,3.5075,266
20130501|2013-03-06 18:30,7,3.507,3.5095,3.5065,3.507,570
20130501|2013-03-06 19:00,7,3.5065,3.5095,3.493,3.494,2140
20130501|2013-03-06 19:30,7,3.4935,3.499,3.4925,3.4965,822
20130501|2013-03-06 20:00,7,3.4965,3.4995,3.4965,3.497,328
20130501|2013-03-06 20:30,7,3.4975,3.5035,3.497,3.5025,462
20130501|2013-03-06 21:00,7,3.5025,3.5075,3.5015,3.502,524
20130501|2013-03-06 21:30,7,3.5015,3.504,3.4995,3.504,227
20130501|2013-03-06 22:00,7,3.5045,3.5055,3.5015,3.5015,116
20130501|2013-03-06 22:30,7,3.501,3.501,3.498,3.4995,172
20130501|2013-03-06 23:00,7,3.4995,3.5005,3.498,3.4995,160
20130501|2013-03-06 23:30,7,3.5,3.5015,3.495,3.4965,611
20130501|2013-03-07 00:00,7,3.496,3.506,3.495,3.504,726
20130501|2013-03-07 00:30,7,3.5045,3.509,3.5015,3.507,844
20130501|2013-03-07 01:00,7,3.5065,3.5065,3.503,3.505,459
20130501|2013-03-07 01:30,7,3.505,3.505,3.498,3.5015,811
20130501|2013-03-07 02:00,7,3.5015,3.511,3.5,3.51,763
20130501|2013-03-07 02:30,7,3.51,3.511,3.505,3.5055,559
20130501|2013-03-07 03:00,7,3.5055,3.5055,3.501,3.503,448
20130501|2013-03-07 03:30,7,3.503,3.5065,3.5025,3.5045,399
20130501|2013-03-07 04:00,7,3.504,3.506,3.5025,3.505,769
20130501|2013-03-07 04:30,7,3.5055,3.506,3.5,3.501,523
20130501|2013-03-07 05:00,7,3.501,3.5025,3.4975,3.499,581
20130501|2013-03-07 05:30,7,3.4995,3.5005,3.4975,3.4995,444
20130501|2013-03-07 06:00,7,3.5005,3.503,3.4975,3.5,476
20130501|2013-03-07 06:30,7,3.5005,3.5025,3.497,3.499,828
20130501|2013-03-07 07:00,7,3.4995,3.5035,3.498,3.501,795
20130501|2013-03-07 07:30,7,3.501,3.519,3.498,3.517,3593
20130501|2013-03-07 08:00,7,3.517,3.533,3.517,3.523,4189
20130501|2013-03-07 08:30,7,3.523,3.5345,3.52,3.527,2928
20130501|2013-03-07 09:00,7,3.5275,3.53,3.522,3.524,1880
20130501|2013-03-07 09:30,7,3.524,3.524,3.5165,3.518,1765
20130501|2013-03-07 10:00,7,3.518,3.5195,3.5145,3.5175,1294
20130501|2013-03-07 10:30,7,3.5175,3.5235,3.515,3.523,1498
20130501|2013-03-07 11:00,7,3.5225,3.5235,3.5165,3.5175,967
20130501|2013-03-07 11:30,7,3.5175,3.5215,3.515,3.5205,1364
20130501|2013-03-07 12:00,7,3.521,3.521,3.516,3.518,971
20130501|2013-03-07 12:30,7,3.518,3.5185,3.515,3.516,518
20130501|2013-03-07 13:00,7,3.5155,3.5175,3.5125,3.5165,309
20130501|2013-03-07 13:30,7,3.516,3.517,3.513,3.5165,157
20130501|2013-03-07 14:00,7,3.516,3.517,3.5155,3.517,99
20130501|2013-03-07 14:30,7,3.5175,3.5185,3.516,3.5175,116
20130501|2013-03-07 15:00,7,3.517,3.519,3.515,3.5185,95
20130501|2013-03-07 15:30,7,3.519,3.52,3.518,3.52,71
20130501|2013-03-07 16:00,7,3.5195,3.5205,3.5175,3.5175,30
20130501|2013-03-07 17:00,8,3.518,3.522,3.5165,3.5215,117
20130501|2013-03-07 17:30,8,3.5215,3.5225,3.5205,3.5225,51
20130501|2013-03-07 18:00,8,3.523,3.5235,3.519,3.5205,172
20130501|2013-03-07 18:30,8,3.52,3.5235,3.519,3.522,353
20130501|2013-03-07 19:00,8,3.523,3.5295,3.521,3.525,996
20130501|2013-03-07 19:30,8,3.5245,3.5265,3.521,3.5225,326
20130501|2013-03-07 20:00,8,3.522,3.5245,3.519,3.523,472
20130501|2013-03-07 20:30,8,3.523,3.525,3.517,3.524,706
20130501|2013-03-07 21:00,8,3.524,3.528,3.524,3.527,543
20130501|2013-03-07 21:30,8,3.5265,3.527,3.5255,3.5265,57
20130501|2013-03-07 22:00,8,3.5265,3.527,3.5235,3.525,48
20130501|2013-03-07 22:30,8,3.525,3.527,3.5245,3.5255,85
20130501|2013-03-07 23:00,8,3.5255,3.526,3.524,3.5245,41
20130501|2013-03-07 23:30,8,3.5245,3.526,3.5215,3.526,378
20130501|2013-03-08 00:00,8,3.5255,3.5285,3.524,3.5255,634
20130501|2013-03-08 00:30,8,3.526,3.5275,3.524,3.525,372
20130501|2013-03-08 01:00,8,3.525,3.526,3.5225,3.524,338
20130501|2013-03-08 01:30,8,3.524,3.525,3.522,3.5245,231
20130501|2013-03-08 02:00,8,3.5245,3.525,3.52,3.521,272
20130501|2013-03-08 02:30,8,3.5205,3.5205,3.5135,3.517,1089
20130501|2013-03-08 03:00,8,3.5165,3.5165,3.5105,3.512,1113
20130501|2013-03-08 03:30,8,3.512,3.512,3.503,3.506,1111
20130501|2013-03-08 04:00,8,3.506,3.5075,3.499,3.503,1664
20130501|2013-03-08 04:30,8,3.503,3.507,3.499,3.5065,823
20130501|2013-03-08 05:00,8,3.5065,3.5075,3.5025,3.5055,431
20130501|2013-03-08 05:30,8,3.5055,3.5075,3.502,3.506,374
20130501|2013-03-08 06:00,8,3.506,3.5095,3.5045,3.5045,465
20130501|2013-03-08 06:30,8,3.5045,3.515,3.5,3.5125,1558
20130501|2013-03-08 07:00,8,3.5125,3.515,3.509,3.513,1283
20130501|2013-03-08 07:30,8,3.5135,3.534,3.5125,3.5175,7821
20130501|2013-03-08 08:00,8,3.5175,3.518,3.5015,3.5125,3439
20130501|2013-03-08 08:30,8,3.5125,3.519,3.507,3.5135,2552
20130501|2013-03-08 09:00,8,3.514,3.5195,3.507,3.5105,1878
20130501|2013-03-08 09:30,8,3.51,3.5115,3.499,3.503,3365
20130501|2013-03-08 10:00,8,3.5025,3.514,3.5015,3.5095,1824
20130501|2013-03-08 10:30,8,3.51,3.515,3.507,3.512,1372
20130501|2013-03-08 11:00,8,3.5115,3.513,3.5045,3.509,1166
20130501|2013-03-08 11:30,8,3.5085,3.512,3.5065,3.5085,2180
20130501|2013-03-08 12:00,8,3.5085,3.512,3.505,3.51,1010
20130501|2013-03-08 12:30,8,3.5105,3.514,3.51,3.5125,610
20130501|2013-03-08 13:00,8,3.5125,3.5145,3.511,3.514,329
20130501|2013-03-08 13:30,8,3.5145,3.5165,3.513,3.515,210
20130501|2013-03-08 14:00,8,3.515,3.5165,3.5145,3.5155,78
20130501|2013-03-08 14:30,8,3.5155,3.5165,3.513,3.514,273
20130501|2013-03-08 15:00,8,3.514,3.5155,3.5135,3.5145,129
20130501|2013-03-08 15:30,8,3.5145,3.515,3.513,3.5135,41
20130501|2013-03-08 16:00,8,3.5145,3.516,3.5145,3.516,41
20130501|2013-03-10 17:00,11,3.508,3.5085,3.496,3.4975,703
20130501|2013-03-10 17:30,11,3.4975,3.4985,3.4945,3.497,208
20130501|2013-03-10 18:00,11,3.497,3.5085,3.496,3.5,298
20130501|2013-03-10 18:30,11,3.5,3.505,3.4985,3.504,200
20130501|2013-03-10 19:00,11,3.504,3.5045,3.4995,3.5005,179
20130501|2013-03-10 19:30,11,3.5015,3.504,3.501,3.5035,290
20130501|2013-03-10 20:00,11,3.504,3.522,3.504,3.52,2435
20130501|2013-03-10 20:30,11,3.52,3.52,3.51,3.517,775
20130501|2013-03-10 21:00,11,3.5175,3.521,3.5165,3.5175,362
20130501|2013-03-10 21:30,11,3.5175,3.52,3.5155,3.5185,356
20130501|2013-03-10 22:00,11,3.519,3.5195,3.5125,3.5125,308
20130501|2013-03-10 22:30,11,3.513,3.516,3.513,3.515,57
20130501|2013-03-10 23:00,11,3.5155,3.516,3.513,3.514,93
20130501|2013-03-10 23:30,11,3.5135,3.5145,3.511,3.5125,196
20130501|2013-03-11 00:00,11,3.513,3.515,3.5125,3.513,235
20130501|2013-03-11 00:30,11,3.513,3.5175,3.512,3.512,441
20130501|2013-03-11 01:00,11,3.512,3.5165,3.5115,3.5125,446
20130501|2013-03-11 01:30,11,3.513,3.5155,3.505,3.505,826
20130501|2013-03-11 02:00,11,3.505,3.5075,3.5035,3.5035,515
20130501|2013-03-11 02:30,11,3.5035,3.504,3.4985,3.5005,897
20130501|2013-03-11 03:00,11,3.5,3.5025,3.4855,3.4865,2120
20130501|2013-03-11 03:30,11,3.486,3.487,3.4825,3.4865,1563
20130501|2013-03-11 04:00,11,3.486,3.489,3.4855,3.4885,755
20130501|2013-03-11 04:30,11,3.4885,3.489,3.4845,3.485,738
20130501|2013-03-11 05:00,11,3.485,3.4855,3.475,3.478,1408
20130501|2013-03-11 05:30,11,3.478,3.4845,3.4775,3.4835,738
20130501|2013-03-11 06:00,11,3.483,3.488,3.48,3.486,1066
20130501|2013-03-11 06:30,11,3.4865,3.493,3.486,3.4925,1054
20130501|2013-03-11 07:00,11,3.492,3.499,3.4915,3.492,1863
20130501|2013-03-11 07:30,11,3.492,3.494,3.488,3.492,1673
20130501|2013-03-11 08:00,11,3.4915,3.503,3.4895,3.49,3091
20130501|2013-03-11 08:30,11,3.49,3.4965,3.4865,3.4955,2012
20130501|2013-03-11 09:00,11,3.496,3.5005,3.4925,3.496,1598
20130501|2013-03-11 09:30,11,3.4955,3.506,3.494,3.504,2668
20130501|2013-03-11 10:00,11,3.5045,3.512,3.5035,3.509,2907
20130501|2013-03-11 10:30,11,3.509,3.517,3.506,3.5125,1891
20130501|2013-03-11 11:00,11,3.513,3.5195,3.513,3.5155,1491
20130501|2013-03-11 11:30,11,3.5155,3.52,3.5115,3.517,1898
20130501|2013-03-11 12:00,11,3.5175,3.5195,3.516,3.518,946
20130501|2013-03-11 12:30,11,3.518,3.5185,3.516,3.518,511
20130501|2013-03-11 13:00,11,3.518,3.5225,3.5165,3.521,1078
20130501|2013-03-11 13:30,11,3.5205,3.521,3.5185,3.5195,482
20130501|2013-03-11 14:00,11,3.5195,3.52,3.5185,3.5195,143
20130501|2013-03-11 14:30,11,3.5195,3.521,3.5175,3.521,289
20130501|2013-03-11 15:00,11,3.521,3.521,3.5185,3.519,131
20130501|2013-03-11 15:30,11,3.5195,3.5205,3.519,3.519,72
20130501|2013-03-11 16:00,11,3.519,3.52,3.5185,3.5185,31
20130501|2013-03-11 17:00,12,3.52,3.5275,3.52,3.522,252
20130501|2013-03-11 17:30,12,3.5215,3.522,3.52,3.5205,41
20130501|2013-03-11 18:00,12,3.5205,3.524,3.5205,3.5215,77
20130501|2013-03-11 18:30,12,3.5225,3.5285,3.521,3.5235,348
20130501|2013-03-11 19:00,12,3.5245,3.525,3.5235,3.5245,152
20130501|2013-03-11 19:30,12,3.524,3.527,3.523,3.526,355
20130501|2013-03-11 20:00,12,3.526,3.5275,3.5225,3.5225,891
20130501|2013-03-11 20:30,12,3.5225,3.5295,3.518,3.5265,1542
20130501|2013-03-11 21:00,12,3.526,3.529,3.5255,3.5275,409
20130501|2013-03-11 21:30,12,3.528,3.5285,3.5235,3.5255,449
20130501|2013-03-11 22:00,12,3.5255,3.528,3.522,3.524,581
20130501|2013-03-11 22:30,12,3.5235,3.5265,3.5215,3.5235,401
20130501|2013-03-11 23:00,12,3.5235,3.525,3.5185,3.5205,305
20130501|2013-03-11 23:30,12,3.52,3.5205,3.516,3.5185,290
20130501|2013-03-12 00:00,12,3.518,3.519,3.5145,3.516,367
20130501|2013-03-12 00:30,12,3.516,3.518,3.5105,3.5105,768
20130501|2013-03-12 01:00,12,3.5105,3.5125,3.506,3.509,1145
20130501|2013-03-12 01:30,12,3.5085,3.5105,3.5035,3.5045,1229
20130501|2013-03-12 02:00,12,3.5045,3.509,3.5035,3.509,418
20130501|2013-03-12 02:30,12,3.5095,3.513,3.5065,3.509,1409
20130501|2013-03-12 03:00,12,3.5085,3.5095,3.5,3.5005,920
20130501|2013-03-12 03:30,12,3.5005,3.5085,3.5,3.506,1423
20130501|2013-03-12 04:00,12,3.5065,3.512,3.505,3.51,823
20130501|2013-03-12 04:30,12,3.5105,3.511,3.5065,3.5095,678
20130501|2013-03-12 05:00,12,3.5095,3.5095,3.5025,3.504,734
20130501|2013-03-12 05:30,12,3.5045,3.51,3.5045,3.509,325
20130501|2013-03-12 06:00,12,3.5095,3.528,3.5095,3.5275,2134
20130501|2013-03-12 06:30,12,3.5275,3.532,3.526,3.5285,2366
20130501|2013-03-12 07:00,12,3.528,3.543,3.5275,3.5415,4568
20130501|2013-03-12 07:30,12,3.5415,3.572,3.5415,3.564,9139
20130501|2013-03-12 08:00,12,3.5645,3.576,3.56,3.561,4039
20130501|2013-03-12 08:30,12,3.5615,3.5675,3.5575,3.5605,2476
20130501|2013-03-12 09:00,12,3.561,3.5715,3.558,3.5685,3201
20130501|2013-03-12 09:30,12,3.5685,3.5695,3.5605,3.562,2024
20130501|2013-03-12 10:00,12,3.5625,3.5625,3.5525,3.553,2916
20130501|2013-03-12 10:30,12,3.553,3.557,3.551,3.556,2366
20130501|2013-03-12 11:00,12,3.5565,3.558,3.5525,3.5535,1595
20130501|2013-03-12 11:30,12,3.5535,3.558,3.552,3.5555,1959
20130501|2013-03-12 12:00,12,3.555,3.5555,3.551,3.5545,1258
20130501|2013-03-12 12:30,12,3.5545,3.5545,3.55,3.5505,1044
20130501|2013-03-12 13:00,12,3.55,3.5535,3.55,3.5525,511
20130501|2013-03-12 13:30,12,3.5525,3.554,3.55,3.551,227
20130501|2013-03-12 14:00,12,3.5505,3.5525,3.5495,3.5515,213
20130501|2013-03-12 14:30,12,3.5515,3.552,3.5505,3.551,179
20130501|2013-03-12 15:00,12,3.551,3.551,3.5495,3.5505,355
20130501|2013-03-12 15:30,12,3.551,3.5515,3.55,3.55,109
20130501|2013-03-12 16:00,12,3.55,3.551,3.5485,3.5495,80
20130501|2013-03-12 17:00,13,3.549,3.551,3.548,3.5505,194
20130501|2013-03-12 17:30,13,3.55,3.5515,3.55,3.5505,21
20130501|2013-03-12 18:00,13,3.5505,3.5535,3.5505,3.5535,54
20130501|2013-03-12 18:30,13,3.553,3.5545,3.5505,3.5545,94
20130501|2013-03-12 19:00,13,3.554,3.557,3.554,3.5545,195
20130501|2013-03-12 19:30,13,3.5545,3.5555,3.551,3.5525,551
20130501|2013-03-12 20:00,13,3.5525,3.5525,3.5425,3.547,2429
20130501|2013-03-12 20:30,13,3.5465,3.5505,3.5455,3.5495,521
20130501|2013-03-12 21:00,13,3.5505,3.567,3.55,3.5635,2121
20130501|2013-03-12 21:30,13,3.564,3.5645,3.557,3.5595,569
20130501|2013-03-12 22:00,13,3.5605,3.562,3.558,3.561,326
20130501|2013-03-12 22:30,13,3.561,3.5635,3.552,3.553,651
20130501|2013-03-12 23:00,13,3.5525,3.5545,3.552,3.5535,182
20130501|2013-03-12 23:30,13,3.553,3.5535,3.5505,3.552,284
20130501|2013-03-13 00:00,13,3.5525,3.5525,3.5505,3.552,700
20130501|2013-03-13 00:30,13,3.552,3.5535,3.544,3.5465,1178
20130501|2013-03-13 01:00,13,3.5465,3.5475,3.5445,3.547,385
20130501|2013-03-13 01:30,13,3.5465,3.5495,3.545,3.5455,628
20130501|2013-03-13 02:00,13,3.546,3.5555,3.545,3.553,807
20130501|2013-03-13 02:30,13,3.5525,3.558,3.5525,3.555,960
20130501|2013-03-13 03:00,13,3.5555,3.556,3.5505,3.5535,994
20130501|2013-03-13 03:30,13,3.553,3.5535,3.5465,3.547,988
20130501|2013-03-13 04:00,13,3.547,3.5485,3.545,3.5465,807
20130501|2013-03-13 04:30,13,3.5465,3.5515,3.546,3.5475,673
20130501|2013-03-13 05:00,13,3.547,3.5485,3.5455,3.5465,597
20130501|2013-03-13 05:30,13,3.5465,3.553,3.5455,3.5505,1146
20130501|2013-03-13 06:00,13,3.5505,3.5545,3.5485,3.5535,934
20130501|2013-03-13 06:30,13,3.553,3.5545,3.55,3.5505,643
20130501|2013-03-13 07:00,13,3.5505,3.5525,3.546,3.546,1506
20130501|2013-03-13 07:30,13,3.5465,3.5535,3.539,3.552,3088
20130501|2013-03-13 08:00,13,3.552,3.558,3.55,3.554,2050
20130501|2013-03-13 08:30,13,3.554,3.555,3.5445,3.548,2279
20130501|2013-03-13 09:00,13,3.5475,3.5475,3.54,3.5435,2169
20130501|2013-03-13 09:30,13,3.543,3.545,3.54,3.542,1365
20130501|2013-03-13 10:00,13,3.542,3.5485,3.537,3.538,2946
20130501|2013-03-13 10:30,13,3.538,3.5385,3.526,3.53,3182
20130501|2013-03-13 11:00,13,3.5295,3.532,3.5215,3.531,2003
20130501|2013-03-13 11:30,13,3.531,3.5315,3.524,3.525,1649
20130501|2013-03-13 12:00,13,3.5255,3.5315,3.525,3.5305,898
20130501|2013-03-13 12:30,13,3.5305,3.532,3.529,3.5305,602
20130501|2013-03-13 13:00,13,3.5305,3.532,3.5295,3.532,286
20130501|2013-03-13 13:30,13,3.532,3.5345,3.531,3.531,280
20130501|2013-03-13 14:00,13,3.531,3.532,3.5285,3.531,239
20130501|2013-03-13 14:30,13,3.531,3.531,3.5275,3.5275,199
20130501|2013-03-13 15:00,13,3.528,3.53,3.528,3.529,113
20130501|2013-03-13 15:30,13,3.528,3.5315,3.528,3.5305,115
20130501|2013-03-13 16:00,13,3.531,3.5315,3.528,3.528,46
20130501|2013-03-13 17:00,14,3.5295,3.5295,3.525,3.5255,184
20130501|2013-03-13 17:30,14,3.525,3.526,3.524,3.525,79
20130501|2013-03-13 18:00,14,3.5255,3.5285,3.5255,3.5275,73
20130501|2013-03-13 18:30,14,3.527,3.529,3.5265,3.5275,40
20130501|2013-03-13 19:00,14,3.527,3.5305,3.5265,3.53,187
20130501|2013-03-13 19:30,14,3.53,3.533,3.53,3.532,342
20130501|2013-03-13 20:00,14,3.532,3.534,3.513,3.5145,2537
20130501|2013-03-13 20:30,14,3.514,3.525,3.5115,3.521,1367
20130501|2013-03-13 21:00,14,3.5205,3.523,3.517,3.52,914
20130501|2013-03-13 21:30,14,3.5205,3.525,3.519,3.523,621
20130501|2013-03-13 22:00,14,3.5225,3.5235,3.5205,3.5215,336
20130501|2013-03-13 22:30,14,3.5215,3.523,3.519,3.519,372
20130501|2013-03-13 23:00,14,3.519,3.519,3.5155,3.516,282
20130501|2013-03-13 23:30,14,3.516,3.5175,3.5155,3.516,231
20130501|2013-03-14 00:00,14,3.516,3.517,3.515,3.517,458
20130501|2013-03-14 00:30,14,3.5175,3.519,3.5125,3.5185,652
20130501|2013-03-14 01:00,14,3.5185,3.527,3.518,3.5245,714
20130501|2013-03-14 01:30,14,3.5245,3.5335,3.524,3.5335,842
20130501|2013-03-14 02:00,14,3.5335,3.5425,3.53,3.5425,1801
20130501|2013-03-14 02:30,14,3.543,3.546,3.54,3.5445,1093
20130501|2013-03-14 03:00,14,3.5445,3.5495,3.542,3.542,1358
20130501|2013-03-14 03:30,14,3.543,3.5435,3.539,3.54,508
20130501|2013-03-14 04:00,14,3.54,3.54,3.535,3.5395,867
20130501|2013-03-14 04:30,14,3.54,3.54,3.5375,3.5395,221
20130501|2013-03-14 05:00,14,3.54,3.5415,3.533,3.5335,804
20130501|2013-03-14 05:30,14,3.5335,3.5345,3.529,3.5315,671
20130501|2013-03-14 06:00,14,3.531,3.532,3.5265,3.53,734
20130501|2013-03-14 06:30,14,3.53,3.5415,3.53,3.539,1015
20130501|2013-03-14 07:00,14,3.5385,3.541,3.5335,3.538,1055
20130501|2013-03-14 07:30,14,3.5385,3.541,3.527,3.533,1927
20130501|2013-03-14 08:00,14,3.5325,3.536,3.53,3.5315,975
20130501|2013-03-14 08:30,14,3.532,3.543,3.53,3.54,2309
20130501|2013-03-14 09:00,14,3.5405,3.5425,3.5325,3.5375,1536
20130501|2013-03-14 09:30,14,3.5375,3.5405,3.535,3.535,1346
20130501|2013-03-14 10:00,14,3.536,3.5375,3.531,3.531,1111
20130501|2013-03-14 10:30,14,3.531,3.534,3.528,3.5315,1459
20130501|2013-03-14 11:00,14,3.532,3.5345,3.5295,3.532,1307
20130501|2013-03-14 11:30,14,3.532,3.5385,3.5315,3.5365,2095
20130501|2013-03-14 12:00,14,3.5365,3.54,3.534,3.5345,935
20130501|2013-03-14 12:30,14,3.5345,3.537,3.534,3.5345,603
20130501|2013-03-14 13:00,14,3.535,3.5375,3.534,3.5365,302
20130501|2013-03-14 13:30,14,3.536,3.537,3.535,3.537,122
20130501|2013-03-14 14:00,14,3.537,3.5385,3.535,3.5355,127
20130501|2013-03-14 14:30,14,3.5355,3.5375,3.535,3.5355,214
20130501|2013-03-14 15:00,14,3.536,3.536,3.5345,3.535,46
20130501|2013-03-14 15:30,14,3.536,3.537,3.535,3.536,39
20130501|2013-03-14 16:00,14,3.536,3.5365,3.534,3.534,55
20130501|2013-03-14 17:00,15,3.5345,3.5375,3.534,3.537,41
20130501|2013-03-14 17:30,15,3.537,3.54,3.537,3.54,140
20130501|2013-03-14 18:00,15,3.5405,3.5425,3.5385,3.54,126
20130501|2013-03-14 18:30,15,3.539,3.539,3.5355,3.536,79
20130501|2013-03-14 19:00,15,3.5355,3.5365,3.5355,3.536,55
20130501|2013-03-14 19:30,15,3.536,3.543,3.5355,3.5415,274
20130501|2013-03-14 20:00,15,3.5415,3.548,3.539,3.5435,1055
20130501|2013-03-14 20:30,15,3.544,3.5445,3.5395,3.5435,659
20130501|2013-03-14 21:00,15,3.5435,3.5475,3.542,3.546,515
20130501|2013-03-14 21:30,15,3.546,3.5475,3.543,3.546,517
20130501|2013-03-14 22:00,15,3.546,3.56,3.5445,3.556,1940
20130501|2013-03-14 22:30,15,3.556,3.5575,3.5525,3.5545,575
20130501|2013-03-14 23:00,15,3.5545,3.5555,3.548,3.5495,459
20130501|2013-03-14 23:30,15,3.5495,3.554,3.5475,3.5525,229
20130501|2013-03-15 00:00,15,3.553,3.5535,3.5505,3.5525,262
20130501|2013-03-15 00:30,15,3.5525,3.554,3.548,3.549,663
20130501|2013-03-15 01:00,15,3.549,3.551,3.548,3.549,414
20130501|2013-03-15 01:30,15,3.5485,3.554,3.544,3.5525,942
20130501|2013-03-15 02:00,15,3.5525,3.5545,3.547,3.5475,541
20130501|2013-03-15 02:30,15,3.547,3.547,3.545,3.546,468
20130501|2013-03-15 03:00,15,3.5465,3.5475,3.5395,3.5405,1100
20130501|2013-03-15 03:30,15,3.5405,3.542,3.5375,3.542,641
20130501|2013-03-15 04:00,15,3.542,3.5465,3.539,3.54,828
20130501|2013-03-15 04:30,15,3.54,3.5425,3.5375,3.5385,468
20130501|2013-03-15 05:00,15,3.5395,3.543,3.536,3.543,762
20130501|2013-03-15 05:30,15,3.543,3.55,3.543,3.547,859
20130501|2013-03-15 06:00,15,3.5465,3.5475,3.5435,3.5445,584
20130501|2013-03-15 06:30,15,3.544,3.5495,3.5415,3.5475,720
20130501|2013-03-15 07:00,15,3.547,3.5485,3.542,3.542,814
20130501|2013-03-15 07:30,15,3.542,3.547,3.541,3.5465,1347
20130501|2013-03-15 08:00,15,3.547,3.55,3.527,3.531,3238
20130501|2013-03-15 08:30,15,3.5305,3.5345,3.5175,3.52,5162
20130501|2013-03-15 09:00,15,3.5195,3.5245,3.5155,3.521,3998
20130501|2013-03-15 09:30,15,3.5205,3.5275,3.5185,3.522,1987
20130501|2013-03-15 10:00,15,3.522,3.528,3.519,3.5215,1565
20130501|2013-03-15 10:30,15,3.5215,3.5245,3.5195,3.5215,850
20130501|2013-03-15 11:00,15,3.5215,3.524,3.5185,3.52,1163
20130501|2013-03-15 11:30,15,3.5195,3.523,3.5165,3.5195,3018
20130501|2013-03-15 12:00,15,3.5195,3.5205,3.5165,3.52,1003
20130501|2013-03-15 12:30,15,3.5205,3.522,3.515,3.516,757
20130501|2013-03-15 13:00,15,3.516,3.519,3.515,3.5165,436
20130501|2013-03-15 13:30,15,3.517,3.518,3.5155,3.5175,250
20130501|2013-03-15 14:00,15,3.5175,3.5185,3.5165,3.517,196
20130501|2013-03-15 14:30,15,3.5165,3.5175,3.5155,3.5165,260
20130501|2013-03-15 15:00,15,3.5165,3.518,3.515,3.5165,176
20130501|2013-03-15 15:30,15,3.5175,3.518,3.516,3.516,110
20130501|2013-03-15 16:00,15,3.516,3.517,3.515,3.515,73
20130501|2013-03-17 17:00,18,3.509,3.51,3.483,3.484,1312
20130501|2013-03-17 17:30,18,3.4835,3.4895,3.48,3.489,438
20130501|2013-03-17 18:00,18,3.4885,3.498,3.487,3.4935,462
20130501|2013-03-17 18:30,18,3.4935,3.4955,3.4875,3.4905,411
20130501|2013-03-17 19:00,18,3.49,3.493,3.4875,3.492,382
20130501|2013-03-17 19:30,18,3.4915,3.4925,3.4885,3.4905,679
20130501|2013-03-17 20:00,18,3.4905,3.495,3.4175,3.4475,12023
20130501|2013-03-17 20:30,18,3.4465,3.454,3.4415,3.451,2400
20130501|2013-03-17 21:00,18,3.4505,3.454,3.45,3.451,1251
20130501|2013-03-17 21:30,18,3.451,3.451,3.445,3.4495,1551
20130501|2013-03-17 22:00,18,3.45,3.45,3.4395,3.4405,2106
20130501|2013-03-17 22:30,18,3.4405,3.4415,3.429,3.436,2033
20130501|2013-03-17 23:00,18,3.4355,3.4375,3.4345,3.4365,486
20130501|2013-03-17 23:30,18,3.437,3.444,3.435,3.439,1370
20130501|2013-03-18 00:00,18,3.439,3.44,3.4315,3.4335,1184
20130501|2013-03-18 00:30,18,3.4335,3.4395,3.433,3.4375,973
20130501|2013-03-18 01:00,18,3.438,3.4425,3.4325,3.4355,1536
20130501|2013-03-18 01:30,18,3.4355,3.4385,3.433,3.4375,1356
20130501|2013-03-18 02:00,18,3.4375,3.4375,3.4305,3.4355,1164
20130501|2013-03-18 02:30,18,3.4355,3.443,3.4305,3.4365,1160
20130501|2013-03-18 03:00,18,3.4365,3.447,3.4335,3.4465,1242
20130501|2013-03-18 03:30,18,3.4465,3.452,3.441,3.445,1440
20130501|2013-03-18 04:00,18,3.445,3.445,3.438,3.4415,1258
20130501|2013-03-18 04:30,18,3.4415,3.447,3.44,3.442,1363
20130501|2013-03-18 05:00,18,3.442,3.444,3.426,3.428,1483
20130501|2013-03-18 05:30,18,3.4275,3.4365,3.422,3.433,1239
20130501|2013-03-18 06:00,18,3.4335,3.438,3.431,3.437,1000
20130501|2013-03-18 06:30,18,3.437,3.4425,3.434,3.438,1354
20130501|2013-03-18 07:00,18,3.438,3.4435,3.425,3.4355,4260
20130501|2013-03-18 07:30,18,3.4355,3.438,3.431,3.436,2299
20130501|2013-03-18 08:00,18,3.436,3.4365,3.4315,3.4365,1332
20130501|2013-03-18 08:30,18,3.4365,3.4455,3.433,3.4425,2367
20130501|2013-03-18 09:00,18,3.4425,3.446,3.434,3.439,3252
20130501|2013-03-18 09:30,18,3.4395,3.4435,3.4335,3.437,2855
20130501|2013-03-18 10:00,18,3.437,3.438,3.4315,3.436,1922
20130501|2013-03-18 10:30,18,3.436,3.4415,3.4355,3.4365,1608
20130501|2013-03-18 11:00,18,3.437,3.444,3.4365,3.438,1994
20130501|2013-03-18 11:30,18,3.4375,3.4385,3.4265,3.428,3489
20130501|2013-03-18 12:00,18,3.4285,3.43,3.426,3.4285,1047
20130501|2013-03-18 12:30,18,3.4285,3.4295,3.42,3.4225,1426
20130501|2013-03-18 13:00,18,3.4225,3.427,3.422,3.4265,486
20130501|2013-03-18 13:30,18,3.427,3.4275,3.4225,3.424,588
20130501|2013-03-18 14:00,18,3.4235,3.424,3.42,3.4205,345
20130501|2013-03-18 14:30,18,3.421,3.421,3.41,3.4175,1115
20130501|2013-03-18 15:00,18,3.4175,3.418,3.4125,3.413,353
20130501|2013-03-18 15:30,18,3.413,3.417,3.4125,3.4155,175
20130501|2013-03-18 16:00,18,3.4145,3.416,3.4115,3.4115,117
20130501|2013-03-18 17:00,19,3.4135,3.424,3.412,3.424,220
20130501|2013-03-18 17:30,19,3.424,3.4275,3.4235,3.4265,165
20130501|2013-03-18 18:00,19,3.4265,3.4275,3.426,3.4265,63
20130501|2013-03-18 18:30,19,3.4265,3.427,3.4245,3.4245,81
20130501|2013-03-18 19:00,19,3.424,3.4275,3.424,3.4275,197
20130501|2013-03-18 19:30,19,3.427,3.4375,3.4255,3.4365,951
20130501|2013-03-18 20:00,19,3.436,3.439,3.431,3.436,1472
20130501|2013-03-18 20:30,19,3.4355,3.4365,3.429,3.433,756
20130501|2013-03-18 21:00,19,3.4325,3.438,3.4325,3.4375,543
20130501|2013-03-18 21:30,19,3.4375,3.4395,3.435,3.437,761
20130501|2013-03-18 22:00,19,3.4375,3.4395,3.434,3.438,652
20130501|2013-03-18 22:30,19,3.438,3.438,3.4345,3.4345,100
20130501|2013-03-18 23:00,19,3.4345,3.435,3.432,3.433,151
20130501|2013-03-18 23:30,19,3.4335,3.436,3.4315,3.4335,161
20130501|2013-03-19 00:00,19,3.4335,3.436,3.4315,3.433,375
20130501|2013-03-19 00:30,19,3.433,3.4345,3.4155,3.416,2563
20130501|2013-03-19 01:00,19,3.416,3.4195,3.4115,3.4125,1438
20130501|2013-03-19 01:30,19,3.412,3.418,3.4085,3.417,1231
20130501|2013-03-19 02:00,19,3.4165,3.419,3.4135,3.415,506
20130501|2013-03-19 02:30,19,3.415,3.42,3.414,3.4165,769
20130501|2013-03-19 03:00,19,3.416,3.419,3.4115,3.413,938
20130501|2013-03-19 03:30,19,3.4135,3.4165,3.4105,3.414,528
20130501|2013-03-19 04:00,19,3.4135,3.4165,3.4025,3.4055,1543
20130501|2013-03-19 04:30,19,3.4055,3.4185,3.4025,3.417,1814
20130501|2013-03-19 05:00,19,3.417,3.4225,3.416,3.4185,1659
20130501|2013-03-19 05:30,19,3.4185,3.421,3.4175,3.421,457
20130501|2013-03-19 06:00,19,3.421,3.425,3.4205,3.4215,520
20130501|2013-03-19 06:30,19,3.421,3.4235,3.416,3.4195,975
20130501|2013-03-19 07:00,19,3.4195,3.425,3.4175,3.418,1540
20130501|2013-03-19 07:30,19,3.4175,3.4265,3.4175,3.424,1786
20130501|2013-03-19 08:00,19,3.4245,3.4325,3.424,3.4295,2319
20130501|2013-03-19 08:30,19,3.4295,3.4295,3.4235,3.426,1672
20130501|2013-03-19 09:00,19,3.4265,3.4275,3.418,3.4195,1390
20130501|2013-03-19 09:30,19,3.4195,3.4365,3.4175,3.4365,2137
20130501|2013-03-19 10:00,19,3.436,3.441,3.4315,3.435,2827
20130501|2013-03-19 10:30,19,3.435,3.4375,3.412,3.412,2896
20130501|2013-03-19 11:00,19,3.412,3.4175,3.4055,3.41,3146
20130501|2013-03-19 11:30,19,3.41,3.4155,3.403,3.405,3904
20130501|2013-03-19 12:00,19,3.4055,3.4075,3.388,3.3915,5071
20130501|2013-03-19 12:30,19,3.3915,3.398,3.3905,3.3965,1689
20130501|2013-03-19 13:00,19,3.396,3.396,3.39,3.3915,984
20130501|2013-03-19 13:30,19,3.391,3.3995,3.39,3.399,819
20130501|2013-03-19 14:00,19,3.399,3.3995,3.3925,3.3975,726
20130501|2013-03-19 14:30,19,3.3975,3.3975,3.395,3.3965,308
20130501|2013-03-19 15:00,19,3.3965,3.3995,3.3955,3.3975,316
20130501|2013-03-19 15:30,19,3.3975,3.3985,3.396,3.396,145
20130501|2013-03-19 16:00,19,3.397,3.3995,3.393,3.3935,145
20130501|2013-03-19 17:00,20,3.392,3.403,3.3905,3.402,240
20130501|2013-03-19 17:30,20,3.402,3.403,3.4,3.4,85
20130501|2013-03-19 18:00,20,3.4,3.4,3.395,3.3975,168
20130501|2013-03-19 18:30,20,3.397,3.402,3.397,3.401,80
20130501|2013-03-19 19:00,20,3.401,3.4025,3.3965,3.397,211
20130501|2013-03-19 19:30,20,3.3965,3.397,3.3945,3.395,295
20130501|2013-03-19 20:00,20,3.3945,3.411,3.392,3.4105,2747
20130501|2013-03-19 20:30,20,3.41,3.426,3.408,3.4255,2873
20130501|2013-03-19 21:00,20,3.426,3.43,3.4205,3.4235,983
20130501|2013-03-19 21:30,20,3.4235,3.427,3.42,3.426,765
20130501|2013-03-19 22:00,20,3.426,3.4345,3.4255,3.4275,1606
20130501|2013-03-19 22:30,20,3.4275,3.429,3.4255,3.4265,376
20130501|2013-03-19 23:00,20,3.427,3.4285,3.426,3.4265,185
20130501|2013-03-19 23:30,20,3.426,3.427,3.4235,3.425,312
20130501|2013-03-20 00:00,20,3.4255,3.429,3.424,3.427,244
20130501|2013-03-20 00:30,20,3.427,3.4295,3.423,3.427,394
20130501|2013-03-20 01:00,20,3.427,3.4315,3.426,3.431,399
20130501|2013-03-20 01:30,20,3.43,3.435,3.4285,3.431,830
20130501|2013-03-20 02:00,20,3.4305,3.4335,3.4295,3.433,405
20130501|2013-03-20 02:30,20,3.4325,3.445,3.428,3.4355,2785
20130501|2013-03-20 03:00,20,3.435,3.4405,3.4325,3.4345,1271
20130501|2013-03-20 03:30,20,3.4345,3.435,3.4305,3.433,843
20130501|2013-03-20 04:00,20,3.433,3.437,3.4255,3.4355,1740
20130501|2013-03-20 04:30,20,3.436,3.442,3.4345,3.437,1000
20130501|2013-03-20 05:00,20,3.4365,3.4445,3.436,3.4435,1041
20130501|2013-03-20 05:30,20,3.443,3.4435,3.4395,3.4405,816
20130501|2013-03-20 06:00,20,3.44,3.441,3.438,3.44,587
20130501|2013-03-20 06:30,20,3.4395,3.44,3.436,3.438,825
20130501|2013-03-20 07:00,20,3.438,3.439,3.431,3.4365,2114
20130501|2013-03-20 07:30,20,3.4365,3.444,3.436,3.438,2028
20130501|2013-03-20 08:00,20,3.438,3.441,3.436,3.4375,1206
20130501|2013-03-20 08:30,20,3.4375,3.441,3.4305,3.4335,2051
20130501|2013-03-20 09:00,20,3.433,3.44,3.4325,3.438,1634
20130501|2013-03-20 09:30,20,3.4385,3.439,3.4315,3.435,1536
20130501|2013-03-20 10:00,20,3.4355,3.444,3.433,3.441,1605
20130501|2013-03-20 10:30,20,3.441,3.452,3.441,3.45,2838
20130501|2013-03-20 11:00,20,3.45,3.4535,3.446,3.4505,2134
20130501|2013-03-20 11:30,20,3.4505,3.4515,3.446,3.447,1952
20130501|2013-03-20 12:00,20,3.4465,3.447,3.4435,3.446,817
20130501|2013-03-20 12:30,20,3.4465,3.447,3.4425,3.4445,906
20130501|2013-03-20 13:00,20,3.4445,3.4495,3.444,3.4475,705
20130501|2013-03-20 13:30,20,3.448,3.4485,3.446,3.4465,249
20130501|2013-03-20 14:00,20,3.446,3.446,3.4435,3.444,167
20130501|2013-03-20 14:30,20,3.444,3.4445,3.4335,3.439,626
20130501|2013-03-20 15:00,20,3.439,3.4435,3.4385,3.443,105
20130501|2013-03-20 15:30,20,3.4425,3.4435,3.441,3.4425,86
20130501|2013-03-20 16:00,20,3.4425,3.4425,3.4365,3.4375,103
20130501|2013-03-20 17:00,21,3.438,3.4425,3.4375,3.44,100
20130501|2013-03-20 17:30,21,3.44,3.4415,3.4395,3.4415,28
20130501|2013-03-20 18:00,21,3.441,3.441,3.438,3.4385,82
20130501|2013-03-20 18:30,21,3.439,3.4435,3.4385,3.441,134
20130501|2013-03-20 19:00,21,3.441,3.446,3.4405,3.444,283
20130501|2013-03-20 19:30,21,3.444,3.444,3.44,3.442,380
20130501|2013-03-20 20:00,21,3.4415,3.454,3.441,3.449,2931
20130501|2013-03-20 20:30,21,3.4495,3.4875,3.447,3.4875,5282
20130501|2013-03-20 21:00,21,3.4875,3.495,3.4805,3.482,3292
20130501|2013-03-20 21:30,21,3.4815,3.482,3.471,3.474,1827
20130501|2013-03-20 22:00,21,3.4745,3.4825,3.4735,3.4775,1132
20130501|2013-03-20 22:30,21,3.478,3.481,3.478,3.479,198
20130501|2013-03-20 23:00,21,3.479,3.48,3.476,3.476,348
20130501|2013-03-20 23:30,21,3.476,3.477,3.4725,3.4725,484
20130501|2013-03-21 00:00,21,3.473,3.478,3.472,3.477,202
20130501|2013-03-21 00:30,21,3.477,3.4775,3.471,3.4735,792
20130501|2013-03-21 01:00,21,3.473,3.4735,3.4585,3.4625,2263
20130501|2013-03-21 01:30,21,3.4625,3.467,3.4555,3.4575,1760
20130501|2013-03-21 02:00,21,3.458,3.466,3.4575,3.463,991
20130501|2013-03-21 02:30,21,3.4635,3.473,3.462,3.462,1523
20130501|2013-03-21 03:00,21,3.4615,3.467,3.456,3.461,1247
20130501|2013-03-21 03:30,21,3.4605,3.461,3.4475,3.4505,1806
20130501|2013-03-21 04:00,21,3.45,3.455,3.449,3.452,1006
20130501|2013-03-21 04:30,21,3.452,3.4535,3.4415,3.447,1309
20130501|2013-03-21 05:00,21,3.447,3.4555,3.447,3.4515,860
20130501|2013-03-21 05:30,21,3.4515,3.4545,3.4515,3.453,417
20130501|2013-03-21 06:00,21,3.4525,3.456,3.452,3.454,503
20130501|2013-03-21 06:30,21,3.4545,3.4645,3.4545,3.458,1098
20130501|2013-03-21 07:00,21,3.458,3.46,3.454,3.456,958
20130501|2013-03-21 07:30,21,3.4555,3.4605,3.4485,3.4525,2635
20130501|2013-03-21 08:00,21,3.4525,3.4535,3.4405,3.441,2069
20130501|2013-03-21 08:30,21,3.4405,3.445,3.436,3.4415,2352
20130501|2013-03-21 09:00,21,3.4415,3.4445,3.421,3.427,4855
20130501|2013-03-21 09:30,21,3.426,3.43,3.422,3.43,2254
20130501|2013-03-21 10:00,21,3.43,3.44,3.4275,3.4375,2514
20130501|2013-03-21 10:30,21,3.4375,3.441,3.4335,3.435,1971
20130501|2013-03-21 11:00,21,3.4345,3.4405,3.428,3.4295,1632
20130501|2013-03-21 11:30,21,3.4295,3.4355,3.426,3.435,2177
20130501|2013-03-21 12:00,21,3.435,3.4395,3.432,3.433,1704
20130501|2013-03-21 12:30,21,3.433,3.4385,3.4295,3.437,1057
20130501|2013-03-21 13:00,21,3.4365,3.441,3.4335,3.4395,570
20130501|2013-03-21 13:30,21,3.4395,3.4425,3.439,3.441,501
20130501|2013-03-21 14:00,21,3.4405,3.4415,3.4385,3.4405,174
20130501|2013-03-21 14:30,21,3.4405,3.4435,3.4395,3.4395,221
20130501|2013-03-21 15:00,21,3.44,3.4405,3.437,3.4385,261
20130501|2013-03-21 15:30,21,3.439,3.4415,3.438,3.441,88
20130501|2013-03-21 16:00,21,3.441,3.444,3.441,3.4435,160
20130501|2013-03-21 17:00,22,3.443,3.445,3.4415,3.4425,122
20130501|2013-03-21 17:30,22,3.4415,3.444,3.441,3.4435,43
20130501|2013-03-21 18:00,22,3.444,3.445,3.4425,3.4445,58
20130501|2013-03-21 18:30,22,3.4445,3.4495,3.444,3.4445,249
20130501|2013-03-21 19:00,22,3.4445,3.445,3.435,3.437,243
20130501|2013-03-21 19:30,22,3.4375,3.445,3.437,3.443,260
20130501|2013-03-21 20:00,22,3.443,3.459,3.443,3.456,2247
20130501|2013-03-21 20:30,22,3.456,3.456,3.447,3.453,857
20130501|2013-03-21 21:00,22,3.4535,3.4545,3.449,3.45,335
20130501|2013-03-21 21:30,22,3.45,3.452,3.4455,3.45,603
20130501|2013-03-21 22:00,22,3.45,3.451,3.4425,3.445,663
20130501|2013-03-21 22:30,22,3.445,3.4455,3.443,3.443,75
20130501|2013-03-21 23:00,22,3.443,3.4455,3.443,3.445,113
20130501|2013-03-21 23:30,22,3.445,3.4455,3.4415,3.443,186
20130501|2013-03-22 00:00,22,3.4435,3.4455,3.442,3.4445,247
20130501|2013-03-22 00:30,22,3.444,3.444,3.4335,3.435,1312
20130501|2013-03-22 01:00,22,3.4345,3.4515,3.432,3.449,1194
20130501|2013-03-22 01:30,22,3.449,3.452,3.4405,3.441,681
20130501|2013-03-22 02:00,22,3.4415,3.4445,3.4375,3.4425,654
20130501|2013-03-22 02:30,22,3.443,3.443,3.4365,3.438,421
20130501|2013-03-22 03:00,22,3.438,3.439,3.433,3.435,797
20130501|2013-03-22 03:30,22,3.4355,3.4435,3.4355,3.4415,571
20130501|2013-03-22 04:00,22,3.442,3.4515,3.437,3.4475,1529
20130501|2013-03-22 04:30,22,3.4475,3.456,3.446,3.4505,1446
20130501|2013-03-22 05:00,22,3.4505,3.453,3.445,3.4505,674
20130501|2013-03-22 05:30,22,3.4505,3.462,3.4495,3.4605,1427
20130501|2013-03-22 06:00,22,3.4605,3.4645,3.459,3.4625,1273
20130501|2013-03-22 06:30,22,3.4625,3.4645,3.4595,3.4645,990
20130501|2013-03-22 07:00,22,3.464,3.4695,3.46,3.461,2301
20130501|2013-03-22 07:30,22,3.461,3.4655,3.4565,3.4625,1901
20130501|2013-03-22 08:00,22,3.4625,3.469,3.459,3.468,1452
20130501|2013-03-22 08:30,22,3.468,3.4705,3.4635,3.467,1361
20130501|2013-03-22 09:00,22,3.467,3.4765,3.4655,3.4735,2652
20130501|2013-03-22 09:30,22,3.473,3.477,3.4665,3.471,1710
20130501|2013-03-22 10:00,22,3.471,3.475,3.464,3.467,1293
20130501|2013-03-22 10:30,22,3.4665,3.468,3.463,3.4635,1193
20130501|2013-03-22 11:00,22,3.4635,3.4675,3.4625,3.4675,1228
20130501|2013-03-22 11:30,22,3.4675,3.471,3.4585,3.4675,2215
20130501|2013-03-22 12:00,22,3.4675,3.4685,3.4615,3.465,1059
20130501|2013-03-22 12:30,22,3.465,3.4655,3.462,3.464,1158
20130501|2013-03-22 13:00,22,3.464,3.466,3.463,3.465,612
20130501|2013-03-22 13:30,22,3.465,3.4685,3.464,3.468,731
20130501|2013-03-22 14:00,22,3.468,3.469,3.466,3.466,186
20130501|2013-03-22 14:30,22,3.4665,3.469,3.466,3.468,297
20130501|2013-03-22 15:00,22,3.468,3.469,3.467,3.468,72
20130501|2013-03-22 15:30,22,3.469,3.4725,3.468,3.472,150
20130501|2013-03-22 16:00,22,3.4715,3.472,3.4685,3.4685,62
20130501|2013-03-24 17:00,25,3.4655,3.4775,3.4655,3.4755,261
20130501|2013-03-24 17:30,25,3.476,3.477,3.4725,3.473,94
20130501|2013-03-24 18:00,25,3.473,3.473,3.469,3.47,97
20130501|2013-03-24 18:30,25,3.469,3.4765,3.467,3.473,272
20130501|2013-03-24 19:00,25,3.4725,3.4735,3.469,3.471,205
20130501|2013-03-24 19:30,25,3.471,3.475,3.47,3.4745,370
20130501|2013-03-24 20:00,25,3.474,3.4865,3.471,3.4755,2866
20130501|2013-03-24 20:30,25,3.476,3.477,3.4715,3.476,1517
20130501|2013-03-24 21:00,25,3.4765,3.4785,3.4745,3.4745,262
20130501|2013-03-24 21:30,25,3.4745,3.4765,3.4705,3.474,1036
20130501|2013-03-24 22:00,25,3.474,3.478,3.4725,3.4735,613
20130501|2013-03-24 22:30,25,3.4735,3.474,3.472,3.474,79
20130501|2013-03-24 23:00,25,3.473,3.4745,3.4725,3.4735,209
20130501|2013-03-24 23:30,25,3.4735,3.4765,3.4735,3.4755,182
20130501|2013-03-25 00:00,25,3.476,3.4765,3.4735,3.475,148
20130501|2013-03-25 00:30,25,3.475,3.481,3.4745,3.478,1090
20130501|2013-03-25 01:00,25,3.4785,3.4845,3.4775,3.479,645
20130501|2013-03-25 01:30,25,3.4785,3.4795,3.4685,3.4685,1036
20130501|2013-03-25 02:00,25,3.4695,3.472,3.4615,3.4625,889
20130501|2013-03-25 02:30,25,3.4625,3.464,3.4565,3.459,890
20130501|2013-03-25 03:00,25,3.459,3.461,3.4555,3.457,869
20130501|2013-03-25 03:30,25,3.457,3.4575,3.4505,3.452,1149
20130501|2013-03-25 04:00,25,3.452,3.4635,3.451,3.46,1308
20130501|2013-03-25 04:30,25,3.46,3.461,3.4565,3.4575,444
20130501|2013-03-25 05:00,25,3.4575,3.4605,3.456,3.4575,329
20130501|2013-03-25 05:30,25,3.4575,3.464,3.4565,3.463,497
20130501|2013-03-25 06:00,25,3.463,3.464,3.46,3.462,571
20130501|2013-03-25 06:30,25,3.4615,3.465,3.4605,3.462,579
20130501|2013-03-25 07:00,25,3.4615,3.464,3.4555,3.457,956
20130501|2013-03-25 07:30,25,3.4565,3.4595,3.454,3.4565,991
20130501|2013-03-25 08:00,25,3.457,3.4615,3.454,3.459,1183
20130501|2013-03-25 08:30,25,3.459,3.4605,3.453,3.456,1379
20130501|2013-03-25 09:00,25,3.456,3.4645,3.4535,3.4545,2050
20130501|2013-03-25 09:30,25,3.454,3.456,3.4435,3.444,3055
20130501|2013-03-25 10:00,25,3.444,3.4475,3.4385,3.441,3059
20130501|2013-03-25 10:30,25,3.441,3.448,3.4405,3.4425,1463
20130501|2013-03-25 11:00,25,3.4425,3.4515,3.441,3.45,1386
20130501|2013-03-25 11:30,25,3.45,3.4515,3.444,3.445,2369
20130501|2013-03-25 12:00,25,3.445,3.4495,3.4445,3.4495,1453
20130501|2013-03-25 12:30,25,3.449,3.4525,3.447,3.452,1008
20130501|2013-03-25 13:00,25,3.4525,3.4525,3.4495,3.452,371
20130501|2013-03-25 13:30,25,3.4525,3.4525,3.45,3.4515,193
20130501|2013-03-25 14:00,25,3.452,3.452,3.445,3.446,337
20130501|2013-03-25 14:30,25,3.4465,3.451,3.445,3.447,183
20130501|2013-03-25 15:00,25,3.4475,3.452,3.4475,3.451,179
20130501|2013-03-25 15:30,25,3.4515,3.458,3.451,3.452,159
20130501|2013-03-25 16:00,25,3.4525,3.453,3.452,3.453,20
20130501|2013-03-25 17:00,26,3.452,3.455,3.4515,3.4515,30
20130501|2013-03-25 17:30,26,3.452,3.4525,3.45,3.4505,25
20130501|2013-03-25 18:00,26,3.451,3.453,3.451,3.453,73
20130501|2013-03-25 18:30,26,3.4535,3.4575,3.4535,3.454,87
20130501|2013-03-25 19:00,26,3.4535,3.4555,3.4535,3.4545,67
20130501|2013-03-25 19:30,26,3.454,3.455,3.4485,3.452,275
20130501|2013-03-25 20:00,26,3.4515,3.463,3.4515,3.456,1312
20130501|2013-03-25 20:30,26,3.455,3.458,3.452,3.455,669
20130501|2013-03-25 21:00,26,3.4545,3.4555,3.4405,3.441,1059
20130501|2013-03-25 21:30,26,3.441,3.446,3.4385,3.4445,1938
20130501|2013-03-25 22:00,26,3.444,3.447,3.441,3.443,440
20130501|2013-03-25 22:30,26,3.443,3.4445,3.4425,3.444,102
20130501|2013-03-25 23:00,26,3.4445,3.445,3.4435,3.445,97
20130501|2013-03-25 23:30,26,3.445,3.4455,3.444,3.4445,114
20130501|2013-03-26 00:00,26,3.444,3.4465,3.4425,3.4445,219
20130501|2013-03-26 00:30,26,3.444,3.451,3.4425,3.4495,731
20130501|2013-03-26 01:00,26,3.4495,3.454,3.4455,3.4525,574
20130501|2013-03-26 01:30,26,3.4525,3.455,3.4475,3.452,566
20130501|2013-03-26 02:00,26,3.452,3.456,3.4485,3.4515,469
20130501|2013-03-26 02:30,26,3.4525,3.456,3.4495,3.4515,487
20130501|2013-03-26 03:00,26,3.452,3.4575,3.45,3.4575,566
20130501|2013-03-26 03:30,26,3.4575,3.4595,3.455,3.4585,512
20130501|2013-03-26 04:00,26,3.459,3.4595,3.45,3.4565,927
20130501|2013-03-26 04:30,26,3.4565,3.4585,3.451,3.4515,308
20130501|2013-03-26 05:00,26,3.452,3.456,3.4495,3.4525,701
20130501|2013-03-26 05:30,26,3.4525,3.455,3.4515,3.4545,387
20130501|2013-03-26 06:00,26,3.454,3.467,3.453,3.465,1809
20130501|2013-03-26 06:30,26,3.4655,3.466,3.458,3.4585,610
20130501|2013-03-26 07:00,26,3.4585,3.473,3.457,3.4695,1848
20130501|2013-03-26 07:30,26,3.4695,3.474,3.4665,3.47,2070
20130501|2013-03-26 08:00,26,3.47,3.475,3.4665,3.4745,2153
20130501|2013-03-26 08:30,26,3.4745,3.4765,3.469,3.4705,1609
20130501|2013-03-26 09:00,26,3.4705,3.4705,3.46,3.464,2209
20130501|2013-03-26 09:30,26,3.4635,3.4675,3.46,3.466,1649
20130501|2013-03-26 10:00,26,3.4665,3.467,3.456,3.4565,2281
20130501|2013-03-26 10:30,26,3.456,3.46,3.454,3.457,1830
20130501|2013-03-26 11:00,26,3.4565,3.4575,3.4435,3.4485,2659
20130501|2013-03-26 11:30,26,3.448,3.449,3.441,3.442,2642
20130501|2013-03-26 12:00,26,3.442,3.451,3.4415,3.451,1204
20130501|2013-03-26 12:30,26,3.451,3.4535,3.4485,3.453,1210
20130501|2013-03-26 13:00,26,3.4535,3.4555,3.452,3.455,651
20130501|2013-03-26 13:30,26,3.4545,3.4575,3.453,3.457,434
20130501|2013-03-26 14:00,26,3.457,3.457,3.4535,3.455,236
20130501|2013-03-26 14:30,26,3.4555,3.4555,3.453,3.453,197
20130501|2013-03-26 15:00,26,3.454,3.4555,3.4535,3.4535,90
20130501|2013-03-26 15:30,26,3.454,3.4555,3.4535,3.455,317
20130501|2013-03-26 16:00,26,3.4545,3.4555,3.452,3.455,86
20130501|2013-03-26 17:00,27,3.452,3.4575,3.451,3.4565,117
20130501|2013-03-26 17:30,27,3.4565,3.4585,3.4555,3.4575,44
20130501|2013-03-26 18:00,27,3.4585,3.4595,3.458,3.459,69
20130501|2013-03-26 18:30,27,3.4585,3.4585,3.457,3.4585,37
20130501|2013-03-26 19:00,27,3.4585,3.459,3.4575,3.4585,47
20130501|2013-03-26 19:30,27,3.458,3.46,3.4535,3.46,357
20130501|2013-03-26 20:00,27,3.46,3.46,3.446,3.449,1478
20130501|2013-03-26 20:30,27,3.448,3.4525,3.447,3.4505,433
20130501|2013-03-26 21:00,27,3.4505,3.4515,3.4495,3.451,216
20130501|2013-03-26 21:30,27,3.4505,3.455,3.449,3.4535,323
20130501|2013-03-26 22:00,27,3.4535,3.455,3.4505,3.4505,225
20130501|2013-03-26 22:30,27,3.4505,3.452,3.4505,3.4505,32
20130501|2013-03-26 23:00,27,3.4505,3.4515,3.4495,3.4505,82
20130501|2013-03-26 23:30,27,3.4505,3.451,3.4485,3.4485,66
20130501|2013-03-27 00:00,27,3.448,3.4515,3.4475,3.451,158
20130501|2013-03-27 00:30,27,3.451,3.451,3.441,3.4415,1023
20130501|2013-03-27 01:00,27,3.442,3.4435,3.436,3.442,970
20130501|2013-03-27 01:30,27,3.4415,3.4485,3.4415,3.445,601
20130501|2013-03-27 02:00,27,3.4445,3.449,3.4445,3.446,273
20130501|2013-03-27 02:30,27,3.4455,3.447,3.437,3.4415,469
20130501|2013-03-27 03:00,27,3.4415,3.45,3.44,3.446,822
20130501|2013-03-27 03:30,27,3.446,3.4475,3.442,3.4445,497
20130501|2013-03-27 04:00,27,3.445,3.447,3.442,3.445,465
20130501|2013-03-27 04:30,27,3.444,3.445,3.436,3.4385,970
20130501|2013-03-27 05:00,27,3.4385,3.4395,3.431,3.4325,948
20130501|2013-03-27 05:30,27,3.4325,3.4335,3.4295,3.431,918
20130501|2013-03-27 06:00,27,3.431,3.431,3.425,3.4265,941
20130501|2013-03-27 06:30,27,3.4265,3.4315,3.4245,3.431,1436
20130501|2013-03-27 07:00,27,3.4315,3.4335,3.429,3.432,1595
20130501|2013-03-27 07:30,27,3.433,3.437,3.431,3.4335,1376
20130501|2013-03-27 08:00,27,3.4335,3.4345,3.429,3.4295,1350
20130501|2013-03-27 08:30,27,3.43,3.433,3.427,3.43,1798
20130501|2013-03-27 09:00,27,3.43,3.431,3.426,3.4305,2339
20130501|2013-03-27 09:30,27,3.4305,3.4355,3.429,3.4345,5670
20130501|2013-03-27 10:00,27,3.4345,3.445,3.4345,3.4435,4642
20130501|2013-03-27 10:30,27,3.4435,3.4455,3.435,3.4365,3262
20130501|2013-03-27 11:00,27,3.437,3.445,3.4365,3.439,1163
20130501|2013-03-27 11:30,27,3.439,3.4485,3.438,3.443,3051
20130501|2013-03-27 12:00,27,3.4435,3.4455,3.44,3.444,1475
20130501|2013-03-27 12:30,27,3.444,3.452,3.444,3.4515,1590
20130501|2013-03-27 13:00,27,3.452,3.455,3.451,3.4535,694
20130501|2013-03-27 13:30,27,3.4535,3.457,3.4515,3.456,536
20130501|2013-03-27 14:00,27,3.456,3.4565,3.4545,3.456,159
20130501|2013-03-27 14:30,27,3.4565,3.4575,3.453,3.4535,171
20130501|2013-03-27 15:00,27,3.454,3.4545,3.453,3.454,210
20130501|2013-03-27 15:30,27,3.4535,3.455,3.453,3.453,135
20130501|2013-03-27 16:00,27,3.4545,3.4555,3.452,3.454,94
20130501|2013-03-27 17:00,28,3.4565,3.458,3.454,3.455,117
20130501|2013-03-27 17:30,28,3.4555,3.4555,3.453,3.454,37
20130501|2013-03-27 18:00,28,3.454,3.4555,3.454,3.4545,39
20130501|2013-03-27 18:30,28,3.4555,3.4575,3.454,3.457,75
20130501|2013-03-27 19:00,28,3.4575,3.459,3.455,3.455,239
20130501|2013-03-27 19:30,28,3.4545,3.4575,3.454,3.4575,153
20130501|2013-03-27 20:00,28,3.4575,3.462,3.451,3.455,1799
20130501|2013-03-27 20:30,28,3.4555,3.458,3.448,3.45,935
20130501|2013-03-27 22:00,28,3.443,3.4445,3.4415,3.4425,133
20130501|2013-03-27 22:30,28,3.442,3.4435,3.44,3.443,235
20130501|2013-03-27 23:00,28,3.443,3.443,3.4415,3.442,142
20130501|2013-03-27 23:30,28,3.4425,3.4445,3.442,3.443,118
20130501|2013-03-28 00:00,28,3.443,3.443,3.4405,3.4415,167
20130501|2013-03-28 00:30,28,3.4415,3.4415,3.427,3.435,1741
20130501|2013-03-28 01:00,28,3.435,3.437,3.4315,3.436,646
20130501|2013-03-28 01:30,28,3.4355,3.438,3.4325,3.4335,663
20130501|2013-03-28 02:00,28,3.433,3.437,3.431,3.4325,490
20130501|2013-03-28 02:30,28,3.433,3.437,3.431,3.4345,661
20130501|2013-03-28 03:00,28,3.4345,3.439,3.4335,3.438,490
20130501|2013-03-28 03:30,28,3.438,3.4385,3.433,3.434,372
20130501|2013-03-28 04:00,28,3.4335,3.437,3.429,3.4295,855
20130501|2013-03-28 04:30,28,3.4295,3.4355,3.4295,3.434,369
20130501|2013-03-28 05:00,28,3.434,3.4355,3.4315,3.4335,395
20130501|2013-03-28 05:30,28,3.4335,3.4395,3.4335,3.4385,434
20130501|2013-03-28 06:00,28,3.439,3.4445,3.4385,3.4445,721
20130501|2013-03-28 06:30,28,3.444,3.455,3.444,3.4535,2002
20130501|2013-03-28 07:00,28,3.453,3.4595,3.449,3.449,2106
20130501|2013-03-28 07:30,28,3.449,3.4495,3.439,3.441,1700
20130501|2013-03-28 08:00,28,3.441,3.441,3.432,3.434,2525
20130501|2013-03-28 08:30,28,3.4335,3.441,3.4335,3.441,2046
20130501|2013-03-28 09:00,28,3.441,3.4515,3.4405,3.4415,2491
20130501|2013-03-28 09:30,28,3.4415,3.4435,3.437,3.4405,2618
20130501|2013-03-28 10:00,28,3.44,3.4435,3.4335,3.438,2325
20130501|2013-03-28 10:30,28,3.4375,3.4385,3.4355,3.4355,824
20130501|2013-03-28 11:00,28,3.4355,3.436,3.4135,3.418,5555
20130501|2013-03-28 11:30,28,3.4175,3.4195,3.399,3.402,7389
20130501|2013-03-28 12:00,28,3.402,3.4075,3.3965,3.4045,2641
20130501|2013-03-28 12:30,28,3.4045,3.406,3.4,3.4025,956
20130501|2013-03-28 13:00,28,3.4025,3.405,3.4025,3.403,554
20130501|2013-03-28 13:30,28,3.4035,3.405,3.403,3.404,240
20130501|2013-03-28 14:00,28,3.404,3.405,3.4025,3.405,197
20130501|2013-03-28 14:30,28,3.4045,3.4055,3.404,3.404,217
20130501|2013-03-28 15:00,28,3.4045,3.4055,3.402,3.402,142
20130501|2013-03-28 15:30,28,3.4035,3.405,3.4025,3.405,73
20130501|2013-03-28 16:00,28,3.405,3.405,3.4025,3.4025,39
20130501|2013-03-31 17:00,1,3.4,3.403,3.3815,3.384,605
20130501|2013-03-31 17:30,1,3.384,3.3915,3.3775,3.379,580
20130501|2013-03-31 18:00,1,3.378,3.38,3.358,3.3585,926
20130501|2013-03-31 18:30,1,3.359,3.3735,3.3585,3.3685,529
20130501|2013-03-31 19:00,1,3.3685,3.37,3.3655,3.368,447
20130501|2013-03-31 19:30,1,3.3675,3.379,3.367,3.3755,582
20130501|2013-03-31 20:00,1,3.375,3.377,3.3455,3.3565,3261
20130501|2013-03-31 20:30,1,3.3565,3.3655,3.352,3.3585,1164
20130501|2013-03-31 21:00,1,3.3585,3.3605,3.3555,3.3585,491
20130501|2013-03-31 21:30,1,3.359,3.3615,3.3565,3.361,633
20130501|2013-03-31 22:00,1,3.361,3.367,3.36,3.3615,264
20130501|2013-03-31 22:30,1,3.3615,3.362,3.36,3.36,175
20130501|2013-03-31 23:00,1,3.36,3.362,3.3585,3.3605,113
20130501|2013-03-31 23:30,1,3.36,3.363,3.358,3.3625,254
20130501|2013-04-01 00:00,1,3.3625,3.3645,3.359,3.36,218
20130501|2013-04-01 00:30,1,3.36,3.3615,3.352,3.359,674
20130501|2013-04-01 01:00,1,3.3585,3.3585,3.3475,3.3485,859
20130501|2013-04-01 01:30,1,3.3485,3.3535,3.34,3.343,2105
20130501|2013-04-01 02:00,1,3.343,3.347,3.3415,3.3455,394
20130501|2013-04-01 02:30,1,3.345,3.35,3.3405,3.349,331
20130501|2013-04-01 03:00,1,3.349,3.3525,3.348,3.35,303
20130501|2013-04-01 03:30,1,3.349,3.351,3.344,3.347,166
20130501|2013-04-01 04:00,1,3.3475,3.3515,3.347,3.3515,135
20130501|2013-04-01 04:30,1,3.3515,3.356,3.3515,3.354,203
20130501|2013-04-01 05:00,1,3.354,3.358,3.3535,3.3545,197
20130501|2013-04-01 05:30,1,3.3545,3.356,3.351,3.352,246
20130501|2013-04-01 06:00,1,3.352,3.354,3.352,3.353,384
20130501|2013-04-01 06:30,1,3.353,3.3635,3.3525,3.362,693
20130501|2013-04-01 07:00,1,3.3625,3.364,3.3535,3.358,1885
20130501|2013-04-01 07:30,1,3.358,3.364,3.357,3.362,1342
20130501|2013-04-01 08:00,1,3.3625,3.363,3.3555,3.3575,990
20130501|2013-04-01 08:30,1,3.3575,3.369,3.3555,3.3675,1678
20130501|2013-04-01 09:00,1,3.368,3.3695,3.36,3.3675,1748
20130501|2013-04-01 09:30,1,3.3675,3.372,3.3615,3.37,1897
20130501|2013-04-01 10:00,1,3.37,3.37,3.3635,3.369,816
20130501|2013-04-01 10:30,1,3.3695,3.3725,3.3675,3.372,867
20130501|2013-04-01 11:00,1,3.372,3.373,3.3685,3.371,764
20130501|2013-04-01 11:30,1,3.3705,3.376,3.3665,3.3745,1545
20130501|2013-04-01 12:00,1,3.375,3.376,3.3725,3.374,774
20130501|2013-04-01 12:30,1,3.374,3.376,3.3725,3.373,289
20130501|2013-04-01 13:00,1,3.374,3.374,3.371,3.373,121
20130501|2013-04-01 13:30,1,3.3725,3.373,3.372,3.373,75
20130501|2013-04-01 14:00,1,3.3725,3.373,3.3685,3.3705,193
20130501|2013-04-01 14:30,1,3.3695,3.3725,3.369,3.371,227
20130501|2013-04-01 15:00,1,3.3715,3.3735,3.371,3.373,76
20130501|2013-04-01 15:30,1,3.3725,3.373,3.3705,3.3715,28
20130501|2013-04-01 16:00,1,3.3725,3.373,3.3725,3.3725,9
20130501|2013-04-01 17:00,2,3.369,3.3705,3.3665,3.367,134
20130501|2013-04-01 17:30,2,3.367,3.3695,3.367,3.368,77
20130501|2013-04-01 18:00,2,3.3675,3.3725,3.3655,3.372,351
20130501|2013-04-01 18:30,2,3.371,3.373,3.369,3.373,78
20130501|2013-04-01 19:00,2,3.3735,3.3775,3.367,3.373,843
20130501|2013-04-01 19:30,2,3.3725,3.3755,3.3685,3.371,637
20130501|2013-04-01 20:00,2,3.371,3.3745,3.363,3.3715,2364
20130501|2013-04-01 20:30,2,3.371,3.3785,3.371,3.377,1532
20130501|2013-04-01 21:00,2,3.377,3.3785,3.373,3.3765,640
20130501|2013-04-01 21:30,2,3.3765,3.377,3.3665,3.3695,836
20130501|2013-04-01 22:00,2,3.368,3.3715,3.3615,3.367,941
20130501|2013-04-01 22:30,2,3.368,3.371,3.3625,3.369,412
20130501|2013-04-01 23:00,2,3.3695,3.37,3.3675,3.3695,136
20130501|2013-04-01 23:30,2,3.3695,3.3705,3.367,3.368,290
20130501|2013-04-02 00:00,2,3.3685,3.3685,3.3645,3.3655,459
20130501|2013-04-02 00:30,2,3.3655,3.382,3.3625,3.378,2077
20130501|2013-04-02 01:00,2,3.3775,3.3785,3.3685,3.371,1583
20130501|2013-04-02 01:30,2,3.3705,3.3765,3.3645,3.374,2915
20130501|2013-04-02 02:00,2,3.374,3.381,3.372,3.3805,1159
20130501|2013-04-02 02:30,2,3.3805,3.3855,3.378,3.3845,1290
20130501|2013-04-02 03:00,2,3.384,3.3855,3.38,3.38,732
20130501|2013-04-02 03:30,2,3.38,3.383,3.3765,3.379,571
20130501|2013-04-02 04:00,2,3.3795,3.3795,3.372,3.3745,705
20130501|2013-04-02 04:30,2,3.375,3.377,3.373,3.374,648
20130501|2013-04-02 05:00,2,3.374,3.3755,3.3725,3.3745,391
20130501|2013-04-02 05:30,2,3.3745,3.3745,3.3695,3.3705,787
20130501|2013-04-02 06:00,2,3.37,3.3705,3.3675,3.3695,799
20130501|2013-04-02 06:30,2,3.3695,3.374,3.369,3.3725,1259
20130501|2013-04-02 07:00,2,3.372,3.3765,3.369,3.37,2625
20130501|2013-04-02 07:30,2,3.3695,3.3705,3.363,3.3655,1678
20130501|2013-04-02 08:00,2,3.365,3.3675,3.3585,3.361,2170
20130501|2013-04-02 08:30,2,3.361,3.3655,3.359,3.3645,1581
20130501|2013-04-02 09:00,2,3.3655,3.368,3.3615,3.364,3189
20130501|2013-04-02 09:30,2,3.364,3.3675,3.359,3.365,2852
20130501|2013-04-02 10:00,2,3.3655,3.366,3.359,3.3625,2982
20130501|2013-04-02 10:30,2,3.362,3.37,3.3615,3.3685,1421
20130501|2013-04-02 11:00,2,3.3685,3.377,3.3685,3.374,1690
20130501|2013-04-02 11:30,2,3.374,3.381,3.371,3.379,2106
20130501|2013-04-02 12:00,2,3.379,3.383,3.378,3.3795,956
20130501|2013-04-02 12:30,2,3.3795,3.3815,3.3775,3.38,730
20130501|2013-04-02 13:00,2,3.38,3.38,3.374,3.3755,415
20130501|2013-04-02 13:30,2,3.3755,3.3755,3.3725,3.374,263
20130501|2013-04-02 14:00,2,3.3745,3.3755,3.373,3.374,164
20130501|2013-04-02 14:30,2,3.3735,3.3745,3.3705,3.371,247
20130501|2013-04-02 15:00,2,3.3715,3.3735,3.371,3.372,204
20130501|2013-04-02 15:30,2,3.371,3.374,3.371,3.3725,47
20130501|2013-04-02 16:00,2,3.3715,3.3755,3.3715,3.373,48
20130501|2013-04-02 17:00,3,3.373,3.3795,3.373,3.3765,158
20130501|2013-04-02 17:30,3,3.3775,3.3785,3.3765,3.3775,70
20130501|2013-04-02 18:00,3,3.377,3.3775,3.375,3.376,48
20130501|2013-04-02 18:30,3,3.3755,3.3755,3.373,3.375,50
20130501|2013-04-02 19:00,3,3.374,3.377,3.371,3.377,184
20130501|2013-04-02 19:30,3,3.3775,3.3785,3.374,3.3765,397
20130501|2013-04-02 20:00,3,3.377,3.3795,3.3685,3.3725,1559
20130501|2013-04-02 20:30,3,3.373,3.378,3.3695,3.3775,853
20130501|2013-04-02 21:00,3,3.377,3.3775,3.3715,3.375,408
20130501|2013-04-02 21:30,3,3.374,3.386,3.374,3.38,1317
20130501|2013-04-02 22:00,3,3.3795,3.3815,3.376,3.381,449
20130501|2013-04-02 22:30,3,3.381,3.3825,3.3805,3.3815,88
20130501|2013-04-02 23:00,3,3.382,3.382,3.38,3.3815,89
20130501|2013-04-02 23:30,3,3.381,3.381,3.377,3.379,168
20130501|2013-04-03 00:00,3,3.379,3.379,3.377,3.3785,117
20130501|2013-04-03 00:30,3,3.379,3.3795,3.3735,3.3735,491
20130501|2013-04-03 01:00,3,3.374,3.3745,3.3565,3.3575,2813
20130501|2013-04-03 01:30,3,3.3575,3.3615,3.345,3.3495,4015
20130501|2013-04-03 02:00,3,3.349,3.3535,3.3465,3.3535,985
20130501|2013-04-03 02:30,3,3.3535,3.356,3.352,3.3555,446
20130501|2013-04-03 03:00,3,3.356,3.3595,3.352,3.3565,724
20130501|2013-04-03 03:30,3,3.357,3.357,3.353,3.356,378
20130501|2013-04-03 04:00,3,3.356,3.364,3.356,3.363,1009
20130501|2013-04-03 04:30,3,3.3635,3.3645,3.3595,3.3625,554
20130501|2013-04-03 05:00,3,3.362,3.362,3.3555,3.356,432
20130501|2013-04-03 05:30,3,3.3555,3.3595,3.3535,3.3595,522
20130501|2013-04-03 06:00,3,3.3595,3.367,3.357,3.3645,661
20130501|2013-04-03 06:30,3,3.3645,3.367,3.3605,3.3625,1095
20130501|2013-04-03 07:00,3,3.363,3.3645,3.356,3.358,1359
20130501|2013-04-03 07:30,3,3.358,3.3665,3.3575,3.3615,1041
20130501|2013-04-03 08:00,3,3.3615,3.372,3.3595,3.3695,1967
20130501|2013-04-03 08:30,3,3.3695,3.3705,3.3655,3.366,1240
20130501|2013-04-03 09:00,3,3.365,3.3675,3.3545,3.362,2216
20130501|2013-04-03 09:30,3,3.3625,3.3635,3.3485,3.3485,2823
20130501|2013-04-03 10:00,3,3.3485,3.353,3.346,3.349,2117
20130501|2013-04-03 10:30,3,3.349,3.349,3.334,3.342,6965
20130501|2013-04-03 11:00,3,3.341,3.342,3.33,3.3325,2351
20130501|2013-04-03 11:30,3,3.3325,3.334,3.3295,3.332,2353
20130501|2013-04-03 12:00,3,3.3325,3.333,3.33,3.332,1235
20130501|2013-04-03 12:30,3,3.332,3.333,3.328,3.3285,817
20130501|2013-04-03 13:00,3,3.3285,3.3295,3.3255,3.327,849
20130501|2013-04-03 13:30,3,3.327,3.3325,3.3265,3.33,331
20130501|2013-04-03 14:00,3,3.33,3.33,3.327,3.327,134
20130501|2013-04-03 14:30,3,3.3275,3.3305,3.3255,3.329,314
20130501|2013-04-03 15:00,3,3.329,3.3325,3.327,3.33,301
20130501|2013-04-03 15:30,3,3.33,3.33,3.328,3.329,71
20130501|2013-04-03 16:00,3,3.3295,3.3295,3.32,3.3225,241
20130501|2013-04-03 17:00,4,3.3265,3.3285,3.3255,3.328,241
20130501|2013-04-03 17:30,4,3.328,3.331,3.328,3.331,52
20130501|2013-04-03 18:00,4,3.3305,3.3315,3.329,3.3305,23
20130501|2013-04-03 18:30,4,3.33,3.3325,3.328,3.328,149
20130501|2013-04-03 19:00,4,3.328,3.332,3.324,3.324,570
20130501|2013-04-03 19:30,4,3.325,3.325,3.3205,3.325,661
20130501|2013-04-03 20:00,4,3.3245,3.327,3.323,3.325,424
20130501|2013-04-03 20:30,4,3.3245,3.3255,3.314,3.3155,877
20130501|2013-04-03 21:00,4,3.3155,3.316,3.306,3.3085,1219
20130501|2013-04-03 21:30,4,3.3085,3.31,3.3065,3.309,373
20130501|2013-04-03 22:00,4,3.3085,3.3095,3.307,3.307,140
20130501|2013-04-03 22:30,4,3.308,3.311,3.306,3.3105,323
20130501|2013-04-03 23:00,4,3.311,3.313,3.3105,3.312,138
20130501|2013-04-03 23:30,4,3.312,3.3135,3.3095,3.312,418
20130501|2013-04-04 00:00,4,3.3115,3.314,3.3105,3.3125,335
20130501|2013-04-04 00:30,4,3.3135,3.3225,3.311,3.3175,569
20130501|2013-04-04 01:00,4,3.318,3.334,3.3175,3.3305,1394
20130501|2013-04-04 01:30,4,3.3305,3.331,3.323,3.3285,790
20130501|2013-04-04 02:00,4,3.328,3.335,3.3265,3.3265,1000
20130501|2013-04-04 02:30,4,3.3265,3.3295,3.3235,3.3245,1060
20130501|2013-04-04 03:00,4,3.324,3.324,3.318,3.322,1008
20130501|2013-04-04 03:30,4,3.3215,3.325,3.3205,3.325,439
20130501|2013-04-04 04:00,4,3.3245,3.327,3.322,3.3235,701
20130501|2013-04-04 04:30,4,3.324,3.3245,3.3215,3.323,289
20130501|2013-04-04 05:00,4,3.323,3.3265,3.322,3.3265,257
20130501|2013-04-04 05:30,4,3.3265,3.3265,3.3225,3.3245,372
20130501|2013-04-04 06:00,4,3.3255,3.3265,3.323,3.3235,307
20130501|2013-04-04 06:30,4,3.323,3.326,3.3225,3.3235,1068
20130501|2013-04-04 07:00,4,3.3235,3.332,3.323,3.329,1572
20130501|2013-04-04 07:30,4,3.3275,3.328,3.3135,3.3205,2822
20130501|2013-04-04 08:00,4,3.32,3.3245,3.3155,3.322,2334
20130501|2013-04-04 08:30,4,3.322,3.332,3.3195,3.3315,1939
20130501|2013-04-04 09:00,4,3.3315,3.362,3.3305,3.347,7764
20130501|2013-04-04 09:30,4,3.3475,3.358,3.346,3.3535,2996
20130501|2013-04-04 10:00,4,3.3535,3.3725,3.352,3.369,4129
20130501|2013-04-04 10:30,4,3.3695,3.3695,3.3525,3.354,2382
20130501|2013-04-04 11:00,4,3.354,3.3545,3.348,3.3535,1795
20130501|2013-04-04 11:30,4,3.3535,3.3535,3.3465,3.351,2099
20130501|2013-04-04 12:00,4,3.351,3.3605,3.3505,3.359,1304
20130501|2013-04-04 12:30,4,3.359,3.364,3.355,3.361,1113
20130501|2013-04-04 13:00,4,3.361,3.366,3.359,3.3645,891
20130501|2013-04-04 13:30,4,3.365,3.365,3.3595,3.3595,270
20130501|2013-04-04 14:00,4,3.36,3.366,3.36,3.3655,256
20130501|2013-04-04 14:30,4,3.366,3.367,3.361,3.3615,193
20130501|2013-04-04 15:00,4,3.3615,3.363,3.36,3.3615,134
20130501|2013-04-04 15:30,4,3.362,3.362,3.3575,3.3585,103
20130501|2013-04-04 16:00,4,3.359,3.3595,3.357,3.358,22
20130501|2013-04-04 17:00,5,3.3515,3.357,3.3505,3.3555,295
20130501|2013-04-04 17:30,5,3.355,3.358,3.354,3.357,46
20130501|2013-04-04 18:00,5,3.358,3.3615,3.358,3.361,88
20130501|2013-04-04 18:30,5,3.3615,3.362,3.355,3.355,93
20130501|2013-04-04 19:00,5,3.3555,3.3605,3.352,3.3605,168
20130501|2013-04-04 19:30,5,3.361,3.364,3.3565,3.357,287
20130501|2013-04-04 20:00,5,3.3565,3.358,3.353,3.356,256
20130501|2013-04-04 20:30,5,3.356,3.356,3.351,3.352,372
20130501|2013-04-04 21:00,5,3.3515,3.3545,3.3505,3.354,143
20130501|2013-04-04 21:30,5,3.354,3.3555,3.353,3.3555,260
20130501|2013-04-04 22:00,5,3.3555,3.356,3.3515,3.3515,93
20130501|2013-04-04 22:30,5,3.3515,3.3525,3.351,3.3525,100
20130501|2013-04-04 23:00,5,3.352,3.356,3.3515,3.355,233
20130501|2013-04-04 23:30,5,3.3545,3.356,3.351,3.352,156
20130501|2013-04-05 00:00,5,3.352,3.352,3.348,3.3485,207
20130501|2013-04-05 00:30,5,3.3485,3.35,3.343,3.344,317
20130501|2013-04-05 01:00,5,3.344,3.3485,3.343,3.347,302
20130501|2013-04-05 01:30,5,3.3475,3.353,3.3455,3.3455,631
20130501|2013-04-05 02:00,5,3.3455,3.3585,3.345,3.357,864
20130501|2013-04-05 02:30,5,3.3565,3.3565,3.3525,3.3555,306
20130501|2013-04-05 03:00,5,3.3555,3.3595,3.352,3.356,516
20130501|2013-04-05 03:30,5,3.356,3.363,3.3555,3.361,443
20130501|2013-04-05 04:00,5,3.3615,3.3655,3.359,3.364,549
20130501|2013-04-05 04:30,5,3.364,3.37,3.36,3.362,888
20130501|2013-04-05 05:00,5,3.3625,3.3655,3.355,3.3555,747
20130501|2013-04-05 05:30,5,3.3555,3.3565,3.346,3.3465,1017
20130501|2013-04-05 06:00,5,3.3465,3.3485,3.3445,3.346,1177
20130501|2013-04-05 06:30,5,3.3465,3.348,3.339,3.348,1452
20130501|2013-04-05 07:00,5,3.347,3.348,3.3405,3.3425,1131
20130501|2013-04-05 07:30,5,3.342,3.3425,3.33,3.3415,3857
20130501|2013-04-05 08:00,5,3.3415,3.3465,3.3375,3.3415,1590
20130501|2013-04-05 08:30,5,3.3415,3.3545,3.341,3.3445,2737
20130501|2013-04-05 09:00,5,3.3445,3.348,3.3415,3.3455,1448
20130501|2013-04-05 09:30,5,3.3455,3.3465,3.3385,3.3425,1373
20130501|2013-04-05 10:00,5,3.3425,3.351,3.3425,3.3475,1711
20130501|2013-04-05 10:30,5,3.3475,3.348,3.3405,3.3425,1717
20130501|2013-04-05 11:00,5,3.3425,3.345,3.3405,3.342,975
20130501|2013-04-05 11:30,5,3.343,3.346,3.342,3.345,1361
20130501|2013-04-05 12:00,5,3.345,3.3485,3.3445,3.3455,961
20130501|2013-04-05 12:30,5,3.346,3.3475,3.3455,3.3465,398
20130501|2013-04-05 13:00,5,3.3455,3.347,3.344,3.3465,412
20130501|2013-04-05 13:30,5,3.346,3.347,3.343,3.3435,244
20130501|2013-04-05 14:00,5,3.344,3.344,3.342,3.344,154
20130501|2013-04-05 14:30,5,3.343,3.3445,3.342,3.3425,209
20130501|2013-04-05 15:00,5,3.342,3.3445,3.3415,3.3415,178
20130501|2013-04-05 15:30,5,3.3425,3.3455,3.3415,3.3445,184
20130501|2013-04-05 16:00,5,3.345,3.348,3.345,3.348,49
20130501|2013-04-07 17:00,8,3.3415,3.355,3.341,3.354,292
20130501|2013-04-07 17:30,8,3.3525,3.354,3.35,3.35,219
20130501|2013-04-07 18:00,8,3.3505,3.351,3.344,3.3465,310
20130501|2013-04-07 18:30,8,3.3455,3.3475,3.3455,3.346,39
20130501|2013-04-07 19:00,8,3.347,3.3485,3.3455,3.346,124
20130501|2013-04-07 19:30,8,3.3475,3.3495,3.339,3.3425,521
20130501|2013-04-07 20:00,8,3.342,3.364,3.341,3.354,2844
20130501|2013-04-07 20:30,8,3.354,3.3545,3.347,3.3475,828
20130501|2013-04-07 21:00,8,3.3475,3.3535,3.347,3.352,409
20130501|2013-04-07 21:30,8,3.352,3.3595,3.351,3.3595,915
20130501|2013-04-07 22:00,8,3.3595,3.3615,3.355,3.3605,602
20130501|2013-04-07 22:30,8,3.3595,3.3615,3.3585,3.3605,138
20130501|2013-04-07 23:00,8,3.361,3.3725,3.36,3.365,1426
20130501|2013-04-07 23:30,8,3.365,3.3665,3.3625,3.3635,332
20130501|2013-04-08 00:00,8,3.363,3.364,3.362,3.362,181
20130501|2013-04-08 00:30,8,3.362,3.37,3.358,3.368,1186
20130501|2013-04-08 01:00,8,3.368,3.37,3.364,3.3685,862
20130501|2013-04-08 01:30,8,3.368,3.376,3.367,3.3745,1458
20130501|2013-04-08 02:00,8,3.375,3.378,3.374,3.376,1101
20130501|2013-04-08 02:30,8,3.376,3.377,3.3695,3.371,853
20130501|2013-04-08 03:00,8,3.371,3.373,3.369,3.3725,641
20130501|2013-04-08 03:30,8,3.3725,3.3735,3.371,3.372,266
20130501|2013-04-08 04:00,8,3.372,3.3735,3.3695,3.37,319
20130501|2013-04-08 04:30,8,3.3705,3.3725,3.3655,3.37,632
20130501|2013-04-08 05:00,8,3.37,3.379,3.37,3.378,575
20130501|2013-04-08 05:30,8,3.3785,3.3865,3.3785,3.385,1229
20130501|2013-04-08 06:00,8,3.385,3.394,3.385,3.387,2226
20130501|2013-04-08 06:30,8,3.3865,3.3865,3.376,3.3845,1891
20130501|2013-04-08 07:00,8,3.3845,3.386,3.374,3.377,2245
20130501|2013-04-08 07:30,8,3.377,3.3785,3.3695,3.373,1312
20130501|2013-04-08 08:00,8,3.3725,3.3785,3.37,3.371,1238
20130501|2013-04-08 08:30,8,3.371,3.372,3.365,3.3695,1901
20130501|2013-04-08 09:00,8,3.369,3.3715,3.358,3.3605,1880
20130501|2013-04-08 09:30,8,3.3605,3.3705,3.3585,3.367,1438
20130501|2013-04-08 10:00,8,3.367,3.3685,3.3625,3.3645,931
20130501|2013-04-08 10:30,8,3.365,3.3655,3.3615,3.3635,620
20130501|2013-04-08 11:00,8,3.3635,3.3685,3.363,3.3675,717
20130501|2013-04-08 11:30,8,3.367,3.372,3.366,3.371,1577
20130501|2013-04-08 12:00,8,3.371,3.372,3.3685,3.3715,905
20130501|2013-04-08 12:30,8,3.372,3.3735,3.37,3.3715,338
20130501|2013-04-08 13:00,8,3.372,3.3725,3.3705,3.371,115
20130501|2013-04-08 13:30,8,3.372,3.3745,3.371,3.373,175
20130501|2013-04-08 14:00,8,3.373,3.3755,3.3715,3.3745,211
20130501|2013-04-08 14:30,8,3.3745,3.3755,3.373,3.375,108
20130501|2013-04-08 15:00,8,3.375,3.376,3.3725,3.3725,141
20130501|2013-04-08 15:30,8,3.3735,3.3765,3.373,3.3765,58
20130501|2013-04-08 16:00,8,3.3755,3.3765,3.3735,3.3735,27
20130501|2013-04-08 17:00,9,3.3735,3.3765,3.3735,3.374,71
20130501|2013-04-08 17:30,9,3.375,3.376,3.375,3.3755,45
20130501|2013-04-08 18:00,9,3.3755,3.3765,3.375,3.375,51
20130501|2013-04-08 18:30,9,3.375,3.379,3.375,3.3775,141
20130501|2013-04-08 19:00,9,3.3775,3.385,3.377,3.384,543
20130501|2013-04-08 19:30,9,3.384,3.3915,3.3835,3.389,636
20130501|2013-04-08 20:00,9,3.3895,3.399,3.3885,3.396,2195
20130501|2013-04-08 20:30,9,3.396,3.398,3.391,3.393,788
20130501|2013-04-08 21:00,9,3.393,3.3965,3.3925,3.3935,322
20130501|2013-04-08 21:30,9,3.393,3.393,3.382,3.3845,924
20130501|2013-04-08 22:00,9,3.3845,3.3925,3.383,3.392,702
20130501|2013-04-08 22:30,9,3.393,3.3935,3.3905,3.3905,218
20130501|2013-04-08 23:00,9,3.391,3.3915,3.3895,3.3905,106
20130501|2013-04-08 23:30,9,3.3905,3.394,3.39,3.3925,168
20130501|2013-04-09 00:00,9,3.3925,3.3965,3.391,3.3945,265
20130501|2013-04-09 00:30,9,3.394,3.4,3.3935,3.397,963
20130501|2013-04-09 01:00,9,3.397,3.4055,3.3965,3.4005,1875
20130501|2013-04-09 01:30,9,3.4005,3.4035,3.397,3.402,1586
20130501|2013-04-09 02:00,9,3.4015,3.4025,3.3935,3.3955,909
20130501|2013-04-09 02:30,9,3.3955,3.397,3.394,3.396,367
20130501|2013-04-09 03:00,9,3.396,3.3985,3.3945,3.3975,474
20130501|2013-04-09 03:30,9,3.3975,3.4,3.3975,3.398,345
20130501|2013-04-09 04:00,9,3.3975,3.3985,3.394,3.3945,359
20130501|2013-04-09 04:30,9,3.3945,3.3975,3.393,3.3935,497
20130501|2013-04-09 05:00,9,3.394,3.395,3.3935,3.3945,356
20130501|2013-04-09 05:30,9,3.394,3.394,3.3915,3.3925,273
20130501|2013-04-09 06:00,9,3.3925,3.397,3.3915,3.395,795
20130501|2013-04-09 06:30,9,3.395,3.3995,3.391,3.3975,1186
20130501|2013-04-09 07:00,9,3.3975,3.411,3.3975,3.408,2728
20130501|2013-04-09 07:30,9,3.408,3.412,3.4025,3.4065,1834
20130501|2013-04-09 08:00,9,3.407,3.4115,3.3995,3.4015,1677
20130501|2013-04-09 08:30,9,3.4015,3.409,3.3995,3.4085,1689
20130501|2013-04-09 09:00,9,3.4085,3.4415,3.4065,3.4325,9812
20130501|2013-04-09 09:30,9,3.4325,3.439,3.428,3.431,2772
20130501|2013-04-09 10:00,9,3.431,3.437,3.4285,3.4335,1880
20130501|2013-04-09 10:30,9,3.4335,3.4475,3.431,3.4465,4849
20130501|2013-04-09 11:00,9,3.4465,3.4525,3.4465,3.4485,3053
20130501|2013-04-09 11:30,9,3.449,3.4505,3.4405,3.441,2611
20130501|2013-04-09 12:00,9,3.441,3.4425,3.4385,3.441,1455
20130501|2013-04-09 12:30,9,3.4415,3.445,3.441,3.443,691
20130501|2013-04-09 13:00,9,3.443,3.444,3.441,3.443,402
20130501|2013-04-09 13:30,9,3.443,3.4445,3.4415,3.443,339
20130501|2013-04-09 14:00,9,3.4435,3.444,3.4415,3.443,137
20130501|2013-04-09 14:30,9,3.443,3.4435,3.441,3.441,176
20130501|2013-04-09 15:00,9,3.442,3.442,3.44,3.4405,95
20130501|2013-04-09 15:30,9,3.441,3.441,3.436,3.436,212
20130501|2013-04-09 16:00,9,3.436,3.4385,3.4335,3.4335,171
20130501|2013-04-09 17:00,10,3.432,3.436,3.432,3.435,171
20130501|2013-04-09 17:30,10,3.435,3.4365,3.434,3.4355,50
20130501|2013-04-09 18:00,10,3.436,3.438,3.435,3.4375,87
20130501|2013-04-09 18:30,10,3.4375,3.4435,3.4365,3.442,251
20130501|2013-04-09 19:00,10,3.442,3.442,3.435,3.438,390
20130501|2013-04-09 19:30,10,3.438,3.4385,3.433,3.434,458
20130501|2013-04-09 20:00,10,3.434,3.4375,3.4265,3.433,2148
20130501|2013-04-09 20:30,10,3.434,3.4345,3.43,3.4315,431
20130501|2013-04-09 21:00,10,3.4315,3.4375,3.4305,3.4375,636
20130501|2013-04-09 21:30,10,3.437,3.437,3.431,3.432,649
20130501|2013-04-09 22:00,10,3.4315,3.434,3.4285,3.429,550
20130501|2013-04-09 22:30,10,3.429,3.4315,3.429,3.4315,100
20130501|2013-04-09 23:00,10,3.431,3.431,3.429,3.431,108
20130501|2013-04-09 23:30,10,3.431,3.432,3.4295,3.431,213
20130501|2013-04-10 00:00,10,3.4305,3.431,3.4285,3.431,213
20130501|2013-04-10 00:30,10,3.4305,3.4305,3.4205,3.423,1483
20130501|2013-04-10 01:00,10,3.4235,3.4275,3.422,3.4255,901
20130501|2013-04-10 01:30,10,3.426,3.4275,3.4205,3.425,1383
20130501|2013-04-10 02:00,10,3.4245,3.435,3.4235,3.4315,1121
20130501|2013-04-10 02:30,10,3.4315,3.4365,3.4305,3.431,719
20130501|2013-04-10 03:00,10,3.4305,3.4355,3.4295,3.4355,514
20130501|2013-04-10 03:30,10,3.4355,3.439,3.434,3.4345,776
20130501|2013-04-10 04:00,10,3.4345,3.4365,3.431,3.431,507
20130501|2013-04-10 04:30,10,3.4305,3.431,3.427,3.4285,433
20130501|2013-04-10 05:00,10,3.428,3.433,3.427,3.433,227
20130501|2013-04-10 05:30,10,3.4325,3.4355,3.4325,3.434,687
20130501|2013-04-10 06:00,10,3.4335,3.434,3.428,3.429,662
20130501|2013-04-10 06:30,10,3.429,3.429,3.421,3.4215,1275
20130501|2013-04-10 07:00,10,3.421,3.4245,3.415,3.4245,2584
20130501|2013-04-10 07:30,10,3.4245,3.428,3.4205,3.421,1405
20130501|2013-04-10 08:00,10,3.4205,3.4275,3.4135,3.423,2398
20130501|2013-04-10 08:30,10,3.423,3.4305,3.4195,3.426,1925
20130501|2013-04-10 09:00,10,3.4255,3.427,3.408,3.4145,3233
20130501|2013-04-10 09:30,10,3.4145,3.4165,3.402,3.412,2884
20130501|2013-04-10 10:00,10,3.4125,3.418,3.411,3.415,1453
20130501|2013-04-10 10:30,10,3.4145,3.4215,3.4125,3.421,1558
20130501|2013-04-10 11:00,10,3.4205,3.4205,3.4135,3.4145,946
20130501|2013-04-10 11:30,10,3.415,3.419,3.409,3.4185,1584
20130501|2013-04-10 12:00,10,3.4185,3.4235,3.4175,3.4195,1176
20130501|2013-04-10 12:30,10,3.4195,3.4255,3.419,3.425,799
20130501|2013-04-10 13:00,10,3.4255,3.43,3.4235,3.4285,448
20130501|2013-04-10 13:30,10,3.4285,3.4285,3.4225,3.424,386
20130501|2013-04-10 14:00,10,3.4245,3.425,3.42,3.423,268
20130501|2013-04-10 14:30,10,3.4225,3.423,3.417,3.4175,425
20130501|2013-04-10 15:00,10,3.4175,3.419,3.417,3.418,33
20130501|2013-04-10 15:30,10,3.4175,3.4185,3.4155,3.4185,116
20130501|2013-04-10 16:00,10,3.419,3.4205,3.418,3.4205,27
20130501|2013-04-10 17:00,11,3.4175,3.42,3.4175,3.4195,89
20130501|2013-04-10 17:30,11,3.4195,3.4225,3.4175,3.422,96
20130501|2013-04-10 18:00,11,3.422,3.422,3.419,3.419,74
20130501|2013-04-10 18:30,11,3.419,3.4195,3.4125,3.413,150
20130501|2013-04-10 19:00,11,3.4125,3.4145,3.412,3.4135,129
20130501|2013-04-10 19:30,11,3.4135,3.414,3.4075,3.4095,328
20130501|2013-04-10 20:00,11,3.409,3.4245,3.4085,3.423,1832
20130501|2013-04-10 20:30,11,3.423,3.4285,3.4215,3.424,795
20130501|2013-04-10 21:00,11,3.424,3.4245,3.421,3.424,332
20130501|2013-04-10 21:30,11,3.424,3.424,3.4165,3.419,558
20130501|2013-04-10 22:00,11,3.4185,3.421,3.4165,3.417,227
20130501|2013-04-10 22:30,11,3.4175,3.418,3.416,3.417,79
20130501|2013-04-10 23:00,11,3.417,3.4175,3.416,3.417,66
20130501|2013-04-10 23:30,11,3.4165,3.417,3.4135,3.4145,345
20130501|2013-04-11 00:00,11,3.4145,3.415,3.412,3.412,263
20130501|2013-04-11 00:30,11,3.413,3.4165,3.4085,3.413,1039
20130501|2013-04-11 01:00,11,3.4135,3.414,3.4055,3.4065,1344
20130501|2013-04-11 01:30,11,3.406,3.4095,3.4035,3.405,1569
20130501|2013-04-11 02:00,11,3.4045,3.4115,3.4,3.402,1306
20130501|2013-04-11 02:30,11,3.4015,3.406,3.398,3.399,1117
20130501|2013-04-11 03:00,11,3.399,3.4015,3.396,3.3995,791
20130501|2013-04-11 03:30,11,3.3995,3.4095,3.399,3.406,866
20130501|2013-04-11 04:00,11,3.406,3.4075,3.403,3.4035,361
20130501|2013-04-11 04:30,11,3.4035,3.4095,3.403,3.407,266
20130501|2013-04-11 05:00,11,3.407,3.4105,3.405,3.4095,628
20130501|2013-04-11 05:30,11,3.41,3.4135,3.409,3.4115,485
20130501|2013-04-11 06:00,11,3.4115,3.4145,3.406,3.4075,809
20130501|2013-04-11 06:30,11,3.4075,3.4075,3.3985,3.403,1178
20130501|2013-04-11 07:00,11,3.403,3.411,3.403,3.411,821
20130501|2013-04-11 07:30,11,3.41,3.412,3.4055,3.4075,974
20130501|2013-04-11 08:00,11,3.407,3.4085,3.396,3.397,2021
20130501|2013-04-11 08:30,11,3.397,3.4065,3.3885,3.405,3310
20130501|2013-04-11 09:00,11,3.4045,3.434,3.404,3.4285,7449
20130501|2013-04-11 09:30,11,3.429,3.442,3.4265,3.4395,3203
20130501|2013-04-11 10:00,11,3.439,3.4405,3.431,3.431,1718
20130501|2013-04-11 10:30,11,3.431,3.4365,3.4235,3.433,2610
20130501|2013-04-11 11:00,11,3.433,3.4335,3.4245,3.427,1433
20130501|2013-04-11 11:30,11,3.427,3.4345,3.4265,3.4325,1800
20130501|2013-04-11 12:00,11,3.433,3.4345,3.429,3.4295,758
20130501|2013-04-11 12:30,11,3.4295,3.4315,3.4265,3.427,539
20130501|2013-04-11 13:00,11,3.427,3.4295,3.4245,3.429,269
20130501|2013-04-11 13:30,11,3.4295,3.4325,3.429,3.4325,195
20130501|2013-04-11 14:00,11,3.4325,3.4335,3.429,3.4305,124
20130501|2013-04-11 14:30,11,3.4305,3.433,3.4275,3.428,181
20130501|2013-04-11 15:00,11,3.428,3.428,3.4265,3.4275,49
20130501|2013-04-11 15:30,11,3.4275,3.431,3.4275,3.43,35
20130501|2013-04-11 16:00,11,3.43,3.4325,3.4295,3.4325,35
20130501|2013-04-11 17:00,12,3.4325,3.4325,3.4265,3.4275,90
20130501|2013-04-11 17:30,12,3.428,3.4315,3.428,3.431,77
20130501|2013-04-11 18:00,12,3.4305,3.4315,3.4295,3.431,47
20130501|2013-04-11 18:30,12,3.431,3.4315,3.429,3.4295,66
20130501|2013-04-11 19:00,12,3.43,3.4305,3.427,3.4285,148
20130501|2013-04-11 19:30,12,3.4285,3.4285,3.4235,3.425,217
20130501|2013-04-11 20:00,12,3.4245,3.426,3.4185,3.423,1570
20130501|2013-04-11 20:30,12,3.4225,3.4285,3.421,3.4245,373
20130501|2013-04-11 21:00,12,3.425,3.426,3.4225,3.4235,230
20130501|2013-04-11 21:30,12,3.424,3.429,3.424,3.427,314
20130501|2013-04-11 22:00,12,3.4275,3.4295,3.426,3.4275,297
20130501|2013-04-11 22:30,12,3.427,3.429,3.426,3.4265,82
20130501|2013-04-11 23:00,12,3.4265,3.428,3.425,3.425,115
20130501|2013-04-11 23:30,12,3.4255,3.4255,3.4225,3.423,219
20130501|2013-04-12 00:00,12,3.4225,3.4235,3.4215,3.4225,158
20130501|2013-04-12 00:30,12,3.4225,3.4235,3.4135,3.4195,1221
20130501|2013-04-12 01:00,12,3.4195,3.421,3.4135,3.416,584
20130501|2013-04-12 01:30,12,3.4155,3.424,3.414,3.424,1092
20130501|2013-04-12 02:00,12,3.424,3.43,3.423,3.425,992
20130501|2013-04-12 02:30,12,3.4255,3.4275,3.4225,3.4265,450
20130501|2013-04-12 03:00,12,3.4265,3.433,3.426,3.4295,847
20130501|2013-04-12 03:30,12,3.4295,3.4295,3.4245,3.4245,495
20130501|2013-04-12 04:00,12,3.424,3.424,3.416,3.419,739
20130501|2013-04-12 04:30,12,3.419,3.419,3.414,3.416,608
20130501|2013-04-12 05:00,12,3.416,3.4175,3.412,3.416,512
20130501|2013-04-12 05:30,12,3.4165,3.4175,3.4145,3.417,373
20130501|2013-04-12 06:00,12,3.417,3.4225,3.414,3.415,956
20130501|2013-04-12 06:30,12,3.416,3.4175,3.3955,3.3965,2591
20130501|2013-04-12 07:00,12,3.396,3.3985,3.3695,3.381,6797
20130501|2013-04-12 07:30,12,3.381,3.387,3.377,3.386,2570
20130501|2013-04-12 08:00,12,3.386,3.392,3.371,3.377,2725
20130501|2013-04-12 08:30,12,3.3775,3.385,3.3775,3.3795,1860
20130501|2013-04-12 09:00,12,3.3795,3.38,3.351,3.36,5241
20130501|2013-04-12 09:30,12,3.3605,3.3615,3.327,3.342,6940
20130501|2013-04-12 10:00,12,3.3415,3.3495,3.329,3.3475,4528
20130501|2013-04-12 10:30,12,3.3475,3.349,3.3405,3.346,1946
20130501|2013-04-12 11:00,12,3.346,3.3475,3.3425,3.344,1060
20130501|2013-04-12 11:30,12,3.3435,3.3525,3.3435,3.349,2639
20130501|2013-04-12 12:00,12,3.3495,3.3515,3.347,3.347,1060
20130501|2013-04-12 12:30,12,3.348,3.353,3.3475,3.3525,586
20130501|2013-04-12 13:00,12,3.3525,3.353,3.351,3.3515,400
20130501|2013-04-12 13:30,12,3.351,3.352,3.349,3.3515,259
20130501|2013-04-12 14:00,12,3.351,3.351,3.333,3.3355,936
20130501|2013-04-12 14:30,12,3.3365,3.339,3.3325,3.337,513
20130501|2013-04-12 15:00,12,3.338,3.34,3.3355,3.338,106
20130501|2013-04-12 15:30,12,3.3375,3.3375,3.333,3.334,114
20130501|2013-04-12 16:00,12,3.334,3.335,3.331,3.3325,135
20130501|2013-04-14 17:00,15,3.343,3.343,3.3335,3.339,294
20130501|2013-04-14 17:30,15,3.3375,3.343,3.337,3.3425,208
20130501|2013-04-14 18:00,15,3.342,3.346,3.3405,3.3445,246
20130501|2013-04-14 18:30,15,3.3445,3.346,3.3425,3.344,111
20130501|2013-04-14 19:00,15,3.3425,3.3515,3.3425,3.35,693
20130501|2013-04-14 19:30,15,3.3505,3.3515,3.343,3.344,708
20130501|2013-04-14 20:00,15,3.3445,3.354,3.3385,3.3475,3595
20130501|2013-04-14 20:30,15,3.347,3.353,3.341,3.3425,3950
20130501|2013-04-14 21:00,15,3.3425,3.3425,3.3015,3.317,7121
20130501|2013-04-14 21:30,15,3.316,3.3175,3.307,3.309,2325
20130501|2013-04-14 22:00,15,3.3085,3.3135,3.294,3.3005,3433
20130501|2013-04-14 22:30,15,3.2995,3.3005,3.2935,3.294,918
20130501|2013-04-14 23:00,15,3.294,3.2945,3.2885,3.2915,1051
20130501|2013-04-14 23:30,15,3.292,3.2985,3.2875,3.2945,1005
20130501|2013-04-15 00:00,15,3.294,3.294,3.278,3.2835,1720
20130501|2013-04-15 00:30,15,3.284,3.3,3.281,3.296,2365
20130501|2013-04-15 01:00,15,3.2955,3.301,3.294,3.3005,1808
20130501|2013-04-15 01:30,15,3.3005,3.311,3.2985,3.304,3074
20130501|2013-04-15 02:00,15,3.3045,3.3155,3.2995,3.3,2136
20130501|2013-04-15 02:30,15,3.3005,3.315,3.3,3.3085,1537
20130501|2013-04-15 03:00,15,3.309,3.314,3.3065,3.308,1280
20130501|2013-04-15 03:30,15,3.3085,3.3085,3.282,3.283,2040
20130501|2013-04-15 04:00,15,3.283,3.289,3.268,3.2685,3922
20130501|2013-04-15 04:30,15,3.268,3.269,3.213,3.216,9568
20130501|2013-04-15 05:00,15,3.2155,3.239,3.1935,3.232,7059
20130501|2013-04-15 05:30,15,3.232,3.246,3.2265,3.23,3268
20130501|2013-04-15 06:00,15,3.2305,3.242,3.229,3.239,1398
20130501|2013-04-15 06:30,15,3.2395,3.241,3.223,3.2315,1987
20130501|2013-04-15 07:00,15,3.232,3.2425,3.214,3.2385,7080
20130501|2013-04-15 07:30,15,3.238,3.258,3.2325,3.2545,3742
20130501|2013-04-15 08:00,15,3.2535,3.254,3.2375,3.238,2824
20130501|2013-04-15 08:30,15,3.2375,3.248,3.2265,3.2275,3274
20130501|2013-04-15 09:00,15,3.228,3.251,3.225,3.2475,4868
20130501|2013-04-15 09:30,15,3.247,3.2525,3.2215,3.2275,5083
20130501|2013-04-15 10:00,15,3.227,3.2455,3.226,3.2445,4346
20130501|2013-04-15 10:30,15,3.2445,3.2575,3.2425,3.2505,4025
20130501|2013-04-15 11:00,15,3.2505,3.2915,3.248,3.2905,7019
20130501|2013-04-15 11:30,15,3.29,3.2905,3.271,3.272,4702
20130501|2013-04-15 12:00,15,3.2715,3.288,3.27,3.2845,2640
20130501|2013-04-15 12:30,15,3.285,3.291,3.2845,3.287,1398
20130501|2013-04-15 13:00,15,3.287,3.287,3.274,3.2825,781
20130501|2013-04-15 13:30,15,3.2835,3.2865,3.273,3.2765,671
20130501|2013-04-15 14:00,15,3.276,3.2845,3.275,3.281,481
20130501|2013-04-15 14:30,15,3.281,3.2835,3.278,3.279,405
20130501|2013-04-15 15:00,15,3.278,3.2825,3.273,3.2745,413
20130501|2013-04-15 15:30,15,3.275,3.276,3.2695,3.2705,278
20130501|2013-04-15 16:00,15,3.2715,3.2715,3.2685,3.27,81
20130501|2013-04-15 17:00,16,3.273,3.286,3.268,3.274,337
20130501|2013-04-15 17:30,16,3.2735,3.275,3.26,3.2615,279
20130501|2013-04-15 18:00,16,3.2615,3.2685,3.2615,3.265,92
20130501|2013-04-15 18:30,16,3.2655,3.2725,3.2625,3.2695,174
20130501|2013-04-15 19:00,16,3.268,3.273,3.24,3.24,2062
20130501|2013-04-15 19:30,16,3.2405,3.2495,3.237,3.245,1218
20130501|2013-04-15 20:00,16,3.2455,3.251,3.223,3.246,5534
20130501|2013-04-15 20:30,16,3.247,3.2505,3.242,3.247,2651
20130501|2013-04-15 21:00,16,3.247,3.265,3.247,3.263,1388
20130501|2013-04-15 21:30,16,3.263,3.2795,3.2555,3.275,2409
20130501|2013-04-15 22:00,16,3.275,3.2755,3.263,3.265,1619
20130501|2013-04-15 22:30,16,3.265,3.276,3.265,3.271,467
20130501|2013-04-15 23:00,16,3.2725,3.284,3.272,3.278,850
20130501|2013-04-15 23:30,16,3.278,3.2845,3.266,3.273,825
20130501|2013-04-16 00:00,16,3.274,3.279,3.27,3.2775,281
20130501|2013-04-16 00:30,16,3.277,3.2785,3.265,3.2665,1540
20130501|2013-04-16 01:00,16,3.2665,3.286,3.266,3.2815,3134
20130501|2013-04-16 01:30,16,3.282,3.287,3.278,3.278,2624
20130501|2013-04-16 02:00,16,3.2785,3.28,3.267,3.268,1423
20130501|2013-04-16 02:30,16,3.268,3.2685,3.258,3.2615,1525
20130501|2013-04-16 03:00,16,3.2615,3.264,3.2535,3.26,1272
20130501|2013-04-16 03:30,16,3.26,3.2675,3.2585,3.2655,966
20130501|2013-04-16 04:00,16,3.265,3.28,3.264,3.276,1492
20130501|2013-04-16 04:30,16,3.277,3.2895,3.276,3.282,1598
20130501|2013-04-16 05:00,16,3.2815,3.283,3.2775,3.28,679
20130501|2013-04-16 05:30,16,3.2805,3.2835,3.2745,3.2745,755
20130501|2013-04-16 06:00,16,3.2745,3.283,3.274,3.2775,729
20130501|2013-04-16 06:30,16,3.277,3.2815,3.2735,3.2765,1319
20130501|2013-04-16 07:00,16,3.2765,3.2875,3.268,3.272,4627
20130501|2013-04-16 07:30,16,3.2725,3.277,3.2615,3.2675,2506
20130501|2013-04-16 08:00,16,3.267,3.277,3.2585,3.2735,3155
20130501|2013-04-16 08:30,16,3.2735,3.28,3.2615,3.2675,3011
20130501|2013-04-16 09:00,16,3.2675,3.2895,3.267,3.2875,3803
20130501|2013-04-16 09:30,16,3.287,3.2915,3.277,3.288,3963
20130501|2013-04-16 10:00,16,3.2875,3.2895,3.28,3.2875,1818
20130501|2013-04-16 10:30,16,3.288,3.2985,3.284,3.298,2424
20130501|2013-04-16 11:00,16,3.2985,3.299,3.292,3.298,1700
20130501|2013-04-16 11:30,16,3.298,3.3065,3.292,3.3045,3039
20130501|2013-04-16 12:00,16,3.305,3.308,3.3005,3.303,1608
20130501|2013-04-16 12:30,16,3.3025,3.308,3.3025,3.305,731
20130501|2013-04-16 13:00,16,3.304,3.3065,3.303,3.305,324
20130501|2013-04-16 13:30,16,3.3045,3.306,3.303,3.303,181
20130501|2013-04-16 14:00,16,3.304,3.305,3.303,3.305,142
20130501|2013-04-16 14:30,16,3.3045,3.306,3.3025,3.306,257
20130501|2013-04-16 15:00,16,3.3055,3.3065,3.3025,3.304,68
20130501|2013-04-16 15:30,16,3.3045,3.306,3.3035,3.3055,39
20130501|2013-04-16 16:00,16,3.3055,3.3085,3.3055,3.308,49
20130501|2013-04-16 17:00,17,3.306,3.311,3.3055,3.31,181
20130501|2013-04-16 17:30,17,3.3105,3.313,3.308,3.31,100
20130501|2013-04-16 18:00,17,3.31,3.311,3.307,3.31,160
20130501|2013-04-16 18:30,17,3.31,3.3155,3.31,3.3115,242
20130501|2013-04-16 19:00,17,3.311,3.311,3.3035,3.3065,318
20130501|2013-04-16 19:30,17,3.3065,3.308,3.2975,3.2995,536
20130501|2013-04-16 20:00,17,3.299,3.3045,3.285,3.288,2275
20130501|2013-04-16 20:30,17,3.2875,3.294,3.283,3.287,1042
20130501|2013-04-16 21:00,17,3.287,3.2915,3.278,3.2805,774
20130501|2013-04-16 21:30,17,3.281,3.289,3.275,3.287,1185
20130501|2013-04-16 22:00,17,3.2865,3.288,3.2735,3.274,906
20130501|2013-04-16 22:30,17,3.274,3.2775,3.2735,3.2765,172
20130501|2013-04-16 23:00,17,3.2765,3.2775,3.273,3.2775,461
20130501|2013-04-16 23:30,17,3.277,3.28,3.276,3.2795,487
20130501|2013-04-17 00:00,17,3.279,3.279,3.274,3.276,269
20130501|2013-04-17 00:30,17,3.276,3.2765,3.2565,3.26,3419
20130501|2013-04-17 01:00,17,3.2595,3.272,3.25,3.2635,2809
20130501|2013-04-17 01:30,17,3.264,3.267,3.2505,3.2535,2590
20130501|2013-04-17 02:00,17,3.253,3.26,3.25,3.2585,1298
20130501|2013-04-17 02:30,17,3.2585,3.2585,3.237,3.2405,2514
20130501|2013-04-17 03:00,17,3.241,3.242,3.2325,3.238,1714
20130501|2013-04-17 03:30,17,3.238,3.2425,3.233,3.238,1472
20130501|2013-04-17 04:00,17,3.238,3.2425,3.2345,3.239,1014
20130501|2013-04-17 04:30,17,3.2395,3.251,3.235,3.251,1400
20130501|2013-04-17 05:00,17,3.2505,3.251,3.241,3.246,804
20130501|2013-04-17 05:30,17,3.2455,3.2455,3.2355,3.2375,624
20130501|2013-04-17 06:00,17,3.2375,3.241,3.211,3.212,3486
20130501|2013-04-17 06:30,17,3.2125,3.2175,3.2015,3.203,5703
20130501|2013-04-17 07:00,17,3.203,3.204,3.1755,3.189,10033
20130501|2013-04-17 07:30,17,3.1885,3.206,3.186,3.197,3549
20130501|2013-04-17 08:00,17,3.197,3.213,3.1955,3.2035,3613
20130501|2013-04-17 08:30,17,3.204,3.2185,3.197,3.215,3977
20130501|2013-04-17 09:00,17,3.2155,3.2165,3.186,3.191,5303
20130501|2013-04-17 09:30,17,3.1905,3.1955,3.179,3.187,4556
20130501|2013-04-17 10:00,17,3.1875,3.2085,3.187,3.1955,3170
20130501|2013-04-17 10:30,17,3.1955,3.2095,3.194,3.1945,1924
20130501|2013-04-17 11:00,17,3.194,3.196,3.184,3.187,1834
20130501|2013-04-17 11:30,17,3.1875,3.1915,3.182,3.188,2748
20130501|2013-04-17 12:00,17,3.188,3.189,3.1835,3.187,1157
20130501|2013-04-17 12:30,17,3.187,3.1895,3.184,3.1845,948
20130501|2013-04-17 13:00,17,3.1845,3.1885,3.184,3.1855,379
20130501|2013-04-17 13:30,17,3.186,3.186,3.1765,3.1785,774
20130501|2013-04-17 14:00,17,3.1785,3.18,3.1765,3.178,460
20130501|2013-04-17 14:30,17,3.178,3.1815,3.1765,3.1795,306
20130501|2013-04-17 15:00,17,3.1795,3.181,3.177,3.1785,188
20130501|2013-04-17 15:30,17,3.179,3.1795,3.1765,3.178,208
20130501|2013-04-17 16:00,17,3.1785,3.1785,3.1735,3.1765,165
20130501|2013-04-17 17:00,18,3.1765,3.1785,3.167,3.1695,350
20130501|2013-04-17 17:30,18,3.1695,3.1725,3.168,3.169,156
20130501|2013-04-17 18:00,18,3.169,3.172,3.1675,3.17,127
20130501|2013-04-17 18:30,18,3.171,3.1715,3.158,3.159,532
20130501|2013-04-17 19:00,18,3.16,3.1745,3.114,3.1145,3694
20130501|2013-04-17 19:30,18,3.1145,3.1355,3.102,3.112,3299
20130501|2013-04-17 20:00,18,3.111,3.112,3.06,3.086,5645
20130501|2013-04-17 20:30,18,3.086,3.117,3.0835,3.112,2116
20130501|2013-04-17 21:00,18,3.112,3.135,3.1115,3.118,3557
20130501|2013-04-17 21:30,18,3.1175,3.132,3.1145,3.1285,1549
20130501|2013-04-17 22:00,18,3.129,3.1315,3.1105,3.111,1411
20130501|2013-04-17 22:30,18,3.111,3.118,3.1105,3.115,605
20130501|2013-04-17 23:00,18,3.115,3.1195,3.1115,3.1115,594
20130501|2013-04-17 23:30,18,3.1125,3.116,3.098,3.1005,1524
20130501|2013-04-18 00:00,18,3.0995,3.1035,3.0965,3.1015,567
20130501|2013-04-18 00:30,18,3.1025,3.1025,3.0855,3.0985,2097
20130501|2013-04-18 01:00,18,3.098,3.1115,3.098,3.1065,1776
20130501|2013-04-18 01:30,18,3.1065,3.1185,3.1045,3.114,1966
20130501|2013-04-18 02:00,18,3.115,3.138,3.111,3.135,3452
20130501|2013-04-18 02:30,18,3.1345,3.1545,3.128,3.149,2559
20130501|2013-04-18 03:00,18,3.1485,3.151,3.1415,3.143,1411
20130501|2013-04-18 03:30,18,3.143,3.145,3.1285,3.1435,2003
20130501|2013-04-18 04:00,18,3.1435,3.158,3.143,3.153,2220
20130501|2013-04-18 04:30,18,3.153,3.169,3.153,3.162,1707
20130501|2013-04-18 05:00,18,3.162,3.165,3.1575,3.161,1185
20130501|2013-04-18 05:30,18,3.161,3.161,3.153,3.1575,724
20130501|2013-04-18 06:00,18,3.157,3.165,3.1525,3.1545,1299
20130501|2013-04-18 06:30,18,3.155,3.1635,3.15,3.1545,2568
20130501|2013-04-18 07:00,18,3.155,3.193,3.1505,3.179,8100
20130501|2013-04-18 07:30,18,3.178,3.185,3.1665,3.169,6729
20130501|2013-04-18 08:00,18,3.1695,3.1705,3.1535,3.1595,3202
20130501|2013-04-18 08:30,18,3.1595,3.1695,3.154,3.156,2751
20130501|2013-04-18 09:00,18,3.1555,3.16,3.144,3.157,3833
20130501|2013-04-18 09:30,18,3.157,3.1865,3.1565,3.1785,4640
20130501|2013-04-18 10:00,18,3.1785,3.198,3.1755,3.1875,4949
20130501|2013-04-18 10:30,18,3.1875,3.203,3.1845,3.2,3724
20130501|2013-04-18 11:00,18,3.1995,3.2115,3.197,3.2065,2629
20130501|2013-04-18 11:30,18,3.2065,3.2105,3.203,3.204,1732
20130501|2013-04-18 12:00,18,3.2045,3.2055,3.2,3.204,847
20130501|2013-04-18 12:30,18,3.204,3.2055,3.197,3.1995,975
20130501|2013-04-18 13:00,18,3.199,3.202,3.1955,3.202,564
20130501|2013-04-18 13:30,18,3.201,3.2015,3.1955,3.199,336
20130501|2013-04-18 14:00,18,3.1995,3.201,3.197,3.1985,228
20130501|2013-04-18 14:30,18,3.1985,3.202,3.1985,3.202,355
20130501|2013-04-18 15:00,18,3.2005,3.203,3.1985,3.2,277
20130501|2013-04-18 15:30,18,3.2,3.201,3.1985,3.199,146
20130501|2013-04-18 16:00,18,3.2,3.2005,3.2,3.2005,14
20130501|2013-04-18 17:00,19,3.205,3.205,3.196,3.201,384
20130501|2013-04-18 17:30,19,3.2015,3.2025,3.2,3.2005,32
20130501|2013-04-18 18:00,19,3.2,3.2,3.194,3.195,81
20130501|2013-04-18 18:30,19,3.1945,3.195,3.19,3.194,208
20130501|2013-04-18 19:00,19,3.194,3.199,3.19,3.193,617
20130501|2013-04-18 19:30,19,3.1925,3.1925,3.175,3.1785,1543
20130501|2013-04-18 20:00,19,3.1775,3.1775,3.153,3.16,9066
20130501|2013-04-18 20:30,19,3.1595,3.166,3.147,3.159,3817
20130501|2013-04-18 21:00,19,3.1595,3.164,3.15,3.1635,1478
20130501|2013-04-18 21:30,19,3.164,3.1645,3.131,3.1355,3069
20130501|2013-04-18 22:00,19,3.1345,3.1415,3.1225,3.125,4490
20130501|2013-04-18 22:30,19,3.126,3.129,3.112,3.129,1440
20130501|2013-04-18 23:00,19,3.1295,3.133,3.1235,3.126,840
20130501|2013-04-18 23:30,19,3.125,3.1405,3.125,3.134,825
20130501|2013-04-19 00:00,19,3.135,3.144,3.132,3.1415,886
20130501|2013-04-19 00:30,19,3.1425,3.1725,3.1345,3.1725,5188
20130501|2013-04-19 01:00,19,3.1725,3.196,3.1685,3.1685,4863
20130501|2013-04-19 01:30,19,3.1695,3.1745,3.157,3.1725,3198
20130501|2013-04-19 02:00,19,3.1735,3.1735,3.1515,3.1695,1904
20130501|2013-04-19 02:30,19,3.1695,3.1785,3.1615,3.177,1211
20130501|2013-04-19 03:00,19,3.1765,3.1765,3.147,3.1485,1306
20130501|2013-04-19 03:30,19,3.149,3.1645,3.144,3.164,1071
20130501|2013-04-19 04:00,19,3.1635,3.166,3.152,3.1525,894
20130501|2013-04-19 04:30,19,3.153,3.165,3.151,3.16,521
20130501|2013-04-19 05:00,19,3.161,3.169,3.159,3.166,397
20130501|2013-04-19 05:30,19,3.1665,3.169,3.157,3.159,437
20130501|2013-04-19 06:00,19,3.1585,3.1665,3.1565,3.157,1145
20130501|2013-04-19 06:30,19,3.1575,3.1825,3.157,3.1665,1882
20130501|2013-04-19 07:00,19,3.1665,3.173,3.157,3.159,2733
20130501|2013-04-19 07:30,19,3.159,3.1625,3.1485,3.154,3438
20130501|2013-04-19 08:00,19,3.154,3.1545,3.1425,3.1435,2995
20130501|2013-04-19 08:30,19,3.143,3.1435,3.1135,3.1175,7664
20130501|2013-04-19 09:00,19,3.117,3.1325,3.11,3.1225,4665
20130501|2013-04-19 09:30,19,3.123,3.1315,3.1185,3.129,2423
20130501|2013-04-19 10:00,19,3.1285,3.144,3.1275,3.142,3481
20130501|2013-04-19 10:30,19,3.141,3.157,3.1385,3.1555,2766
20130501|2013-04-19 11:00,19,3.1555,3.157,3.149,3.152,1517
20130501|2013-04-19 11:30,19,3.153,3.155,3.143,3.1485,2234
20130501|2013-04-19 12:00,19,3.149,3.155,3.14,3.1435,1943
20130501|2013-04-19 12:30,19,3.145,3.1475,3.1445,3.146,397
20130501|2013-04-19 13:00,19,3.146,3.151,3.145,3.147,557
20130501|2013-04-19 13:30,19,3.147,3.151,3.146,3.1505,192
20130501|2013-04-19 14:00,19,3.15,3.151,3.1475,3.15,95
20130501|2013-04-19 14:30,19,3.151,3.153,3.149,3.1515,221
20130501|2013-04-19 15:00,19,3.1525,3.1535,3.149,3.149,127
20130501|2013-04-19 15:30,19,3.1495,3.151,3.1485,3.149,71
20130501|2013-04-19 16:00,19,3.1495,3.154,3.148,3.154,42
20130501|2013-04-21 17:00,22,3.1465,3.1525,3.1355,3.1405,537
20130501|2013-04-21 17:30,22,3.14,3.144,3.1375,3.142,162
20130501|2013-04-21 18:00,22,3.142,3.144,3.1365,3.1375,238
20130501|2013-04-21 18:30,22,3.139,3.139,3.1275,3.128,333
20130501|2013-04-21 19:00,22,3.1295,3.1315,3.1125,3.114,1868
20130501|2013-04-21 19:30,22,3.115,3.165,3.1145,3.147,2444
20130501|2013-04-21 20:00,22,3.1475,3.1645,3.1215,3.125,5127
20130501|2013-04-21 20:30,22,3.125,3.1415,3.1235,3.129,1660
20130501|2013-04-21 21:00,22,3.129,3.14,3.129,3.137,731
20130501|2013-04-21 21:30,22,3.137,3.1415,3.1275,3.134,896
20130501|2013-04-21 22:00,22,3.133,3.135,3.119,3.1225,980
20130501|2013-04-21 22:30,22,3.122,3.131,3.1195,3.1235,294
20130501|2013-04-21 23:00,22,3.1235,3.1295,3.123,3.125,265
20130501|2013-04-21 23:30,22,3.1255,3.1365,3.1255,3.13,411
20130501|2013-04-22 00:00,22,3.1295,3.1305,3.1255,3.128,258
20130501|2013-04-22 00:30,22,3.1295,3.1295,3.1015,3.1085,4729
20130501|2013-04-22 01:00,22,3.108,3.1085,3.09,3.0905,3926
20130501|2013-04-22 01:30,22,3.0905,3.0935,3.082,3.0865,4113
20130501|2013-04-22 02:00,22,3.0865,3.105,3.0865,3.0995,2158
20130501|2013-04-22 02:30,22,3.1,3.1025,3.0895,3.095,1438
20130501|2013-04-22 03:00,22,3.0955,3.1125,3.09,3.111,1263
20130501|2013-04-22 03:30,22,3.1105,3.1265,3.109,3.1235,1796
20130501|2013-04-22 04:00,22,3.124,3.1315,3.122,3.1225,1544
20130501|2013-04-22 04:30,22,3.1225,3.1285,3.1225,3.126,827
20130501|2013-04-22 05:00,22,3.1265,3.136,3.1255,3.131,1560
20130501|2013-04-22 05:30,22,3.1305,3.133,3.129,3.132,688
20130501|2013-04-22 06:00,22,3.1325,3.133,3.1265,3.1295,933
20130501|2013-04-22 06:30,22,3.1295,3.132,3.122,3.1265,2314
20130501|2013-04-22 07:00,22,3.1265,3.138,3.126,3.136,2221
20130501|2013-04-22 07:30,22,3.1355,3.1425,3.1315,3.137,2928
20130501|2013-04-22 08:00,22,3.137,3.1405,3.1295,3.1395,2872
20130501|2013-04-22 08:30,22,3.14,3.1435,3.1295,3.1375,2964
20130501|2013-04-22 09:00,22,3.136,3.136,3.1225,3.1305,3351
20130501|2013-04-22 09:30,22,3.1305,3.1305,3.111,3.128,2871
20130501|2013-04-22 10:00,22,3.1285,3.1305,3.1135,3.1255,1876
20130501|2013-04-22 10:30,22,3.1255,3.137,3.1245,3.132,2288
20130501|2013-04-22 11:00,22,3.1325,3.134,3.1245,3.1245,1617
20130501|2013-04-22 11:30,22,3.1245,3.1335,3.1215,3.132,1283
20130501|2013-04-22 12:00,22,3.132,3.1345,3.131,3.1325,963
20130501|2013-04-22 12:30,22,3.1325,3.135,3.1315,3.132,450
20130501|2013-04-22 13:00,22,3.1315,3.135,3.131,3.135,197
20130501|2013-04-22 13:30,22,3.1345,3.1355,3.1345,3.135,207
20130501|2013-04-22 14:00,22,3.1355,3.137,3.135,3.136,152
20130501|2013-04-22 14:30,22,3.136,3.1365,3.1315,3.1315,218
20130501|2013-04-22 15:00,22,3.132,3.1325,3.13,3.131,106
20130501|2013-04-22 15:30,22,3.131,3.131,3.1295,3.1305,40
20130501|2013-04-22 16:00,22,3.1305,3.131,3.128,3.128,85
20130501|2013-04-22 17:00,23,3.128,3.1315,3.124,3.1295,188
20130501|2013-04-22 17:30,23,3.13,3.1315,3.129,3.131,70
20130501|2013-04-22 18:00,23,3.131,3.1315,3.129,3.129,54
20130501|2013-04-22 18:30,23,3.129,3.13,3.126,3.1295,116
20130501|2013-04-22 19:00,23,3.13,3.13,3.116,3.1175,449
20130501|2013-04-22 19:30,23,3.1175,3.1225,3.114,3.116,663
20130501|2013-04-22 20:00,23,3.1155,3.132,3.105,3.1165,5878
20130501|2013-04-22 20:30,23,3.1165,3.121,3.1005,3.108,6232
20130501|2013-04-22 21:00,23,3.108,3.128,3.106,3.12,2392
20130501|2013-04-22 21:30,23,3.12,3.12,3.105,3.107,2101
20130501|2013-04-22 22:00,23,3.1085,3.112,3.098,3.1055,2719
20130501|2013-04-22 22:30,23,3.1045,3.108,3.0985,3.1045,529
20130501|2013-04-22 23:00,23,3.1055,3.1075,3.1005,3.1045,345
20130501|2013-04-22 23:30,23,3.1045,3.1065,3.0965,3.102,887
20130501|2013-04-23 00:00,23,3.102,3.1065,3.0975,3.0995,427
20130501|2013-04-23 00:30,23,3.099,3.1015,3.088,3.0915,4222
20130501|2013-04-23 01:00,23,3.0915,3.096,3.086,3.088,2387
20130501|2013-04-23 01:30,23,3.088,3.09,3.057,3.0845,8905
20130501|2013-04-23 02:00,23,3.0845,3.1075,3.084,3.0945,3826
20130501|2013-04-23 02:30,23,3.0945,3.0985,3.089,3.0935,1700
20130501|2013-04-23 03:00,23,3.094,3.102,3.0915,3.095,924
20130501|2013-04-23 03:30,23,3.095,3.0955,3.071,3.08,1650
20130501|2013-04-23 04:00,23,3.0795,3.087,3.0755,3.086,977
20130501|2013-04-23 04:30,23,3.086,3.09,3.0835,3.0845,898
20130501|2013-04-23 05:00,23,3.0845,3.091,3.0825,3.086,802
20130501|2013-04-23 05:30,23,3.086,3.101,3.0835,3.1,1608
20130501|2013-04-23 06:00,23,3.1,3.102,3.094,3.098,1424
20130501|2013-04-23 06:30,23,3.0985,3.1005,3.084,3.088,2594
20130501|2013-04-23 07:00,23,3.0885,3.1025,3.088,3.1015,2191
20130501|2013-04-23 07:30,23,3.102,3.1145,3.097,3.1135,3478
20130501|2013-04-23 08:00,23,3.114,3.1165,3.1065,3.1075,1999
20130501|2013-04-23 08:30,23,3.1075,3.1175,3.1045,3.1065,3984
20130501|2013-04-23 09:00,23,3.108,3.113,3.1,3.109,2304
20130501|2013-04-23 09:30,23,3.109,3.1125,3.104,3.1055,2614
20130501|2013-04-23 10:00,23,3.1055,3.114,3.105,3.1105,1188
20130501|2013-04-23 10:30,23,3.1105,3.115,3.1065,3.107,1423
20130501|2013-04-23 11:00,23,3.107,3.107,3.098,3.102,1096
20130501|2013-04-23 11:30,23,3.1025,3.103,3.091,3.0945,2611
20130501|2013-04-23 12:00,23,3.0945,3.098,3.08,3.084,2724
20130501|2013-04-23 12:30,23,3.0845,3.0845,3.081,3.083,699
20130501|2013-04-23 13:00,23,3.0825,3.09,3.0815,3.0885,387
20130501|2013-04-23 13:30,23,3.088,3.09,3.0845,3.089,318
20130501|2013-04-23 14:00,23,3.09,3.0925,3.0885,3.0925,150
20130501|2013-04-23 14:30,23,3.0915,3.0915,3.087,3.088,140
20130501|2013-04-23 15:00,23,3.0875,3.0895,3.087,3.089,54
20130501|2013-04-23 15:30,23,3.0875,3.089,3.086,3.086,70
20130501|2013-04-23 16:00,23,3.0875,3.088,3.0835,3.0835,54
20130501|2013-04-23 17:00,24,3.0845,3.085,3.0785,3.08,221
20130501|2013-04-23 17:30,24,3.0795,3.08,3.0775,3.0795,68
20130501|2013-04-23 18:00,24,3.08,3.083,3.079,3.083,109
20130501|2013-04-23 18:30,24,3.083,3.087,3.082,3.0855,88
20130501|2013-04-23 19:00,24,3.086,3.103,3.0845,3.0985,720
20130501|2013-04-23 19:30,24,3.0985,3.0985,3.093,3.0985,298
20130501|2013-04-23 20:00,24,3.0975,3.117,3.088,3.1055,4286
20130501|2013-04-23 20:30,24,3.1055,3.1135,3.101,3.11,1372
20130501|2013-04-23 21:00,24,3.11,3.1155,3.1055,3.112,920
20130501|2013-04-23 21:30,24,3.1115,3.114,3.104,3.111,1039
20130501|2013-04-23 22:00,24,3.1105,3.1295,3.107,3.1275,2223
20130501|2013-04-23 22:30,24,3.127,3.138,3.1235,3.1355,754
20130501|2013-04-23 23:00,24,3.1355,3.144,3.135,3.1395,882
20130501|2013-04-23 23:30,24,3.139,3.149,3.1385,3.1425,1608
20130501|2013-04-24 00:00,24,3.142,3.155,3.1405,3.1535,1250
20130501|2013-04-24 00:30,24,3.1535,3.189,3.152,3.1565,7589
20130501|2013-04-24 01:00,24,3.1565,3.1695,3.15,3.163,3523
20130501|2013-04-24 01:30,24,3.1625,3.174,3.16,3.168,2670
20130501|2013-04-24 02:00,24,3.1685,3.169,3.1535,3.159,1684
20130501|2013-04-24 02:30,24,3.1595,3.1665,3.155,3.1565,783
20130501|2013-04-24 03:00,24,3.156,3.162,3.147,3.1495,1520
20130501|2013-04-24 03:30,24,3.15,3.1635,3.15,3.1525,979
20130501|2013-04-24 04:00,24,3.153,3.155,3.1495,3.1505,567
20130501|2013-04-24 04:30,24,3.151,3.162,3.1505,3.162,809
20130501|2013-04-24 05:00,24,3.1615,3.163,3.16,3.161,443
20130501|2013-04-24 05:30,24,3.161,3.162,3.154,3.1545,588
20130501|2013-04-24 06:00,24,3.1555,3.1585,3.151,3.156,899
20130501|2013-04-24 06:30,24,3.1565,3.1565,3.149,3.152,1671
20130501|2013-04-24 07:00,24,3.1515,3.154,3.1445,3.1515,2783
20130501|2013-04-24 07:30,24,3.15,3.1555,3.1405,3.1505,2168
20130501|2013-04-24 08:00,24,3.1505,3.1625,3.146,3.157,1906
20130501|2013-04-24 08:30,24,3.158,3.1645,3.152,3.156,1583
20130501|2013-04-24 09:00,24,3.156,3.161,3.1535,3.1595,1312
20130501|2013-04-24 09:30,24,3.1595,3.166,3.157,3.1615,2722
20130501|2013-04-24 10:00,24,3.1615,3.176,3.155,3.169,2620
20130501|2013-04-24 10:30,24,3.1695,3.177,3.1685,3.176,1511
20130501|2013-04-24 11:00,24,3.1765,3.1795,3.1675,3.1695,1136
20130501|2013-04-24 11:30,24,3.1695,3.17,3.1545,3.1545,2515
20130501|2013-04-24 12:00,24,3.1545,3.161,3.1545,3.159,530
20130501|2013-04-24 12:30,24,3.1595,3.1635,3.158,3.1635,534
20130501|2013-04-24 13:00,24,3.163,3.1685,3.1615,3.1675,481
20130501|2013-04-24 13:30,24,3.167,3.1675,3.161,3.1635,194
20130501|2013-04-24 14:00,24,3.1625,3.168,3.1625,3.163,151
20130501|2013-04-24 14:30,24,3.163,3.1685,3.163,3.1675,273
20130501|2013-04-24 15:00,24,3.168,3.168,3.165,3.168,52
20130501|2013-04-24 15:30,24,3.1675,3.168,3.164,3.167,73
20130501|2013-04-24 16:00,24,3.1665,3.1685,3.1645,3.165,36
20130501|2013-04-24 17:00,25,3.1645,3.1715,3.161,3.1685,63
20130501|2013-04-24 17:30,25,3.168,3.18,3.164,3.165,165
20130501|2013-04-24 18:00,25,3.165,3.1725,3.163,3.167,118
20130501|2013-04-24 18:30,25,3.1665,3.1665,3.1525,3.1575,393
20130501|2013-04-24 19:00,25,3.158,3.164,3.1555,3.16,293
20130501|2013-04-24 19:30,25,3.1615,3.182,3.16,3.175,867
20130501|2013-04-24 20:00,25,3.1745,3.191,3.1655,3.1735,2805
20130501|2013-04-24 20:30,25,3.174,3.1795,3.169,3.177,1403
20130501|2013-04-24 21:00,25,3.1765,3.1825,3.1725,3.1815,1069
20130501|2013-04-24 21:30,25,3.182,3.206,3.178,3.1905,2819
20130501|2013-04-24 22:00,25,3.1905,3.209,3.186,3.202,2344
20130501|2013-04-24 22:30,25,3.202,3.204,3.199,3.2,470
20130501|2013-04-24 23:00,25,3.2,3.203,3.198,3.2,242
20130501|2013-04-24 23:30,25,3.2,3.2095,3.1995,3.209,915
20130501|2013-04-25 00:00,25,3.2095,3.2105,3.2005,3.2065,645
20130501|2013-04-25 00:30,25,3.2065,3.207,3.1935,3.1965,2173
20130501|2013-04-25 01:00,25,3.196,3.2055,3.194,3.2005,2064
20130501|2013-04-25 01:30,25,3.2005,3.207,3.197,3.2005,2082
20130501|2013-04-25 02:00,25,3.2005,3.2005,3.181,3.1865,2169
20130501|2013-04-25 02:30,25,3.187,3.1915,3.1815,3.182,1061
20130501|2013-04-25 03:00,25,3.1825,3.188,3.1805,3.1815,1086
20130501|2013-04-25 03:30,25,3.182,3.193,3.182,3.193,748
20130501|2013-04-25 04:00,25,3.193,3.1975,3.19,3.196,829
20130501|2013-04-25 04:30,25,3.196,3.1965,3.1865,3.189,899
20130501|2013-04-25 05:00,25,3.189,3.1945,3.188,3.192,507
20130501|2013-04-25 05:30,25,3.192,3.2015,3.191,3.1955,558
20130501|2013-04-25 06:00,25,3.1955,3.197,3.189,3.19,768
20130501|2013-04-25 06:30,25,3.19,3.208,3.1855,3.2035,5847
20130501|2013-04-25 07:00,25,3.203,3.2325,3.203,3.229,8013
20130501|2013-04-25 07:30,25,3.2295,3.2465,3.2285,3.245,4099
20130501|2013-04-25 08:00,25,3.2455,3.2465,3.237,3.2375,3225
20130501|2013-04-25 08:30,25,3.237,3.253,3.236,3.247,3881
20130501|2013-04-25 09:00,25,3.2475,3.2575,3.2425,3.2435,2821
20130501|2013-04-25 09:30,25,3.2435,3.2485,3.241,3.242,1402
20130501|2013-04-25 10:00,25,3.242,3.2575,3.242,3.256,1205
20130501|2013-04-25 10:30,25,3.256,3.259,3.2465,3.247,1411
20130501|2013-04-25 11:00,25,3.2475,3.2495,3.2385,3.24,1348
20130501|2013-04-25 11:30,25,3.24,3.2455,3.2355,3.2355,2035
20130501|2013-04-25 12:00,25,3.236,3.2475,3.235,3.2465,1348
20130501|2013-04-25 12:30,25,3.247,3.257,3.246,3.256,862
20130501|2013-04-25 13:00,25,3.2565,3.258,3.2495,3.25,490
20130501|2013-04-25 13:30,25,3.2495,3.251,3.242,3.2425,334
20130501|2013-04-25 14:00,25,3.242,3.243,3.24,3.2405,232
20130501|2013-04-25 14:30,25,3.2415,3.2435,3.24,3.2435,227
20130501|2013-04-25 15:00,25,3.2435,3.2475,3.24,3.245,123
20130501|2013-04-25 15:30,25,3.245,3.2485,3.244,3.2485,142
20130501|2013-04-25 16:00,25,3.248,3.2485,3.246,3.248,28
20130501|2013-04-25 17:00,26,3.2465,3.254,3.2465,3.251,124
20130501|2013-04-25 17:30,26,3.2505,3.255,3.2495,3.2535,43
20130501|2013-04-25 18:00,26,3.251,3.254,3.251,3.2525,56
20130501|2013-04-25 18:30,26,3.2525,3.2545,3.25,3.253,186
20130501|2013-04-25 19:00,26,3.252,3.255,3.249,3.251,299
20130501|2013-04-25 19:30,26,3.251,3.272,3.2485,3.2625,1055
20130501|2013-04-25 20:00,26,3.2625,3.2815,3.251,3.2785,4985
20130501|2013-04-25 20:30,26,3.279,3.282,3.258,3.259,1983
20130501|2013-04-25 21:00,26,3.259,3.26,3.2275,3.229,2213
20130501|2013-04-25 21:30,26,3.23,3.242,3.2245,3.233,2295
20130501|2013-04-25 22:00,26,3.2335,3.2355,3.221,3.2285,1773
20130501|2013-04-25 22:30,26,3.2295,3.23,3.2245,3.2285,215
20130501|2013-04-25 23:00,26,3.229,3.229,3.224,3.2265,139
20130501|2013-04-25 23:30,26,3.2275,3.23,3.2235,3.229,322
20130501|2013-04-26 00:00,26,3.2285,3.2285,3.2135,3.214,651
20130501|2013-04-26 00:30,26,3.2135,3.229,3.2115,3.2285,1589
20130501|2013-04-26 01:00,26,3.2275,3.2305,3.217,3.2295,1089
20130501|2013-04-26 01:30,26,3.229,3.238,3.2225,3.237,1795
20130501|2013-04-26 02:00,26,3.2365,3.239,3.2255,3.226,828
20130501|2013-04-26 02:30,26,3.2255,3.231,3.218,3.218,883
20130501|2013-04-26 03:00,26,3.2185,3.226,3.2145,3.221,727
20130501|2013-04-26 03:30,26,3.221,3.2215,3.2155,3.2165,392
20130501|2013-04-26 04:00,26,3.216,3.221,3.2105,3.2135,565
20130501|2013-04-26 04:30,26,3.2135,3.219,3.2075,3.21,711
20130501|2013-04-26 05:00,26,3.2095,3.2175,3.209,3.2175,591
20130501|2013-04-26 05:30,26,3.2175,3.2175,3.2065,3.2065,403
20130501|2013-04-26 06:00,26,3.207,3.2085,3.197,3.203,896
20130501|2013-04-26 06:30,26,3.203,3.2195,3.2025,3.215,1077
20130501|2013-04-26 07:00,26,3.2145,3.22,3.2005,3.209,2085
20130501|2013-04-26 07:30,26,3.2075,3.224,3.199,3.2115,5096
20130501|2013-04-26 08:00,26,3.211,3.224,3.21,3.223,1692
20130501|2013-04-26 08:30,26,3.223,3.2235,3.2085,3.2155,851
20130501|2013-04-26 09:00,26,3.216,3.229,3.2145,3.229,1527
20130501|2013-04-26 09:30,26,3.229,3.229,3.218,3.2185,1271
20130501|2013-04-26 10:00,26,3.218,3.2195,3.1935,3.1945,1767
20130501|2013-04-26 10:30,26,3.194,3.195,3.177,3.1805,2008
20130501|2013-04-26 11:00,26,3.1805,3.1875,3.1765,3.186,919
20130501|2013-04-26 11:30,26,3.186,3.1895,3.183,3.184,873
20130501|2013-04-26 12:00,26,3.184,3.184,3.175,3.1785,685
20130501|2013-04-26 12:30,26,3.178,3.184,3.1775,3.183,253
20130501|2013-04-26 13:00,26,3.1835,3.1875,3.179,3.182,154
20130501|2013-04-26 13:30,26,3.1805,3.183,3.179,3.1805,102
20130501|2013-04-26 14:00,26,3.1805,3.1825,3.1805,3.182,52
20130501|2013-04-26 14:30,26,3.1815,3.1815,3.179,3.1805,51
20130501|2013-04-26 15:00,26,3.1795,3.1805,3.177,3.177,38
20130501|2013-04-26 15:30,26,3.178,3.18,3.178,3.18,41
20130501|2013-04-26 16:00,26,3.18,3.18,3.176,3.176,7
20130501|2013-04-28 17:00,29,3.1765,3.1775,3.151,3.167,111
20130501|2013-04-28 17:30,29,3.168,3.168,3.1625,3.167,29
20130501|2013-04-28 18:00,29,3.168,3.169,3.164,3.164,12
20130501|2013-04-28 18:30,29,3.166,3.166,3.1595,3.1595,24
20130501|2013-04-28 19:00,29,3.1595,3.1725,3.1575,3.167,305
20130501|2013-04-28 19:30,29,3.167,3.1855,3.167,3.1815,146
20130501|2013-04-28 20:00,29,3.179,3.179,3.1675,3.172,45
20130501|2013-04-28 20:30,29,3.171,3.1725,3.169,3.171,66
20130501|2013-04-28 21:00,29,3.172,3.176,3.167,3.1755,92
20130501|2013-04-28 21:30,29,3.176,3.176,3.171,3.173,12
20130501|2013-04-28 22:00,29,3.1695,3.1755,3.168,3.1755,30
20130501|2013-04-28 22:30,29,3.176,3.176,3.1755,3.176,51
20130501|2013-04-28 23:00,29,3.176,3.18,3.176,3.1795,34
20130501|2013-04-28 23:30,29,3.1795,3.181,3.176,3.178,102
20130501|2013-04-29 00:00,29,3.178,3.178,3.1705,3.1735,119
20130501|2013-04-29 00:30,29,3.1735,3.175,3.1735,3.1745,103
20130501|2013-04-29 01:00,29,3.1735,3.1815,3.1735,3.1805,293
20130501|2013-04-29 01:30,29,3.181,3.19,3.181,3.189,128
20130501|2013-04-29 02:00,29,3.1885,3.2,3.181,3.193,273
20130501|2013-04-29 02:30,29,3.194,3.1955,3.1895,3.191,115
20130501|2013-04-29 03:00,29,3.193,3.1995,3.193,3.1975,71
20130501|2013-04-29 03:30,29,3.196,3.2185,3.194,3.2185,177
20130501|2013-04-29 04:00,29,3.215,3.2215,3.2145,3.2185,136
20130501|2013-04-29 04:30,29,3.217,3.219,3.214,3.218,134
20130501|2013-04-29 05:00,29,3.2185,3.2275,3.2185,3.219,57
20130501|2013-04-29 05:30,29,3.2175,3.218,3.212,3.213,55
20130501|2013-04-29 06:00,29,3.2175,3.2255,3.216,3.2255,41
20130501|2013-04-29 06:30,29,3.224,3.224,3.217,3.2215,129
20130501|2013-04-29 07:00,29,3.2225,3.234,3.2225,3.226,255
20130501|2013-04-29 07:30,29,3.2265,3.228,3.2185,3.222,142
20130501|2013-04-29 08:00,29,3.2235,3.228,3.2165,3.219,134
20130501|2013-04-29 08:30,29,3.218,3.219,3.2105,3.213,211
20130501|2013-04-29 09:00,29,3.215,3.2235,3.212,3.218,189
20130501|2013-04-29 09:30,29,3.217,3.23,3.217,3.2275,197
20130501|2013-04-29 10:00,29,3.2275,3.2285,3.2215,3.2275,103
20130501|2013-04-29 10:30,29,3.228,3.241,3.228,3.236,223
20130501|2013-04-29 11:00,29,3.236,3.236,3.2295,3.23,95
20130501|2013-04-29 11:30,29,3.2305,3.231,3.222,3.225,87
20130501|2013-04-29 12:00,29,3.2245,3.225,3.218,3.2235,72
20130501|2013-04-29 12:30,29,3.223,3.226,3.222,3.225,77
20130501|2013-04-29 13:00,29,3.225,3.225,3.2205,3.2215,7
20130501|2013-04-29 13:30,29,3.22,3.22,3.2175,3.2175,22
20130501|2013-04-29 14:00,29,3.217,3.217,3.2115,3.2155,76
20130501|2013-04-29 14:30,29,3.2145,3.2145,3.199,3.2055,28
20130501|2013-04-29 15:00,29,3.207,3.217,3.206,3.216,10
20130501|2013-04-30 06:00,30,3.227,3.2295,3.227,3.228,41
20130501|2013-04-30 06:30,30,3.224,3.224,3.2065,3.2065,38
20130501|2013-04-30 07:00,30,3.206,3.206,3.191,3.195,48
20130501|2013-04-30 07:30,30,3.2055,3.208,3.2,3.202,12
20130501|2013-04-30 08:00,30,3.2025,3.203,3.195,3.2,26
20130501|2013-04-30 08:30,30,3.204,3.204,3.1785,3.1835,55
20130501|2013-04-30 09:00,30,3.1825,3.189,3.178,3.183,47
20130501|2013-04-30 09:30,30,3.182,3.1935,3.182,3.1825,75
20130501|2013-04-30 10:00,30,3.1835,3.185,3.1775,3.178,69
20130501|2013-04-30 10:30,30,3.1795,3.1975,3.1795,3.1945,20
20130501|2013-04-30 11:00,30,3.19,3.1965,3.1895,3.1895,88
20130501|2013-04-30 11:30,30,3.1905,3.192,3.188,3.188,67
20130501|2013-04-30 12:00,30,3.1875,3.1875,3.184,3.1855,27
20130501|2013-04-30 12:30,30,3.185,3.188,3.185,3.188,10
20130501|2013-04-30 13:00,30,3.183,3.183,3.183,3.183,1
20130501|2013-04-30 13:30,30,3.183,3.183,3.183,3.183,2
20130501|2013-04-30 14:00,30,3.1835,3.184,3.1835,3.184,4
20130501|2013-04-30 14:30,30,3.1865,3.187,3.1865,3.187,5
20130501|2013-04-30 15:00,30,3.1885,3.1885,3.1885,3.1885,1
20130501|2013-04-30 15:30,30,3.1885,3.19,3.1885,3.19,9
20130501|2013-04-30 19:00,1,3.187,3.187,3.1865,3.1865,2
20130501|2013-04-30 19:30,1,3.186,3.186,3.185,3.185,3
20130501|2013-04-30 20:00,1,3.18,3.18,3.18,3.18,3
20130501|2013-04-30 20:30,1,3.18,3.18,3.1765,3.178,5
20130501|2013-04-30 21:30,1,3.18,3.18,3.18,3.18,1
20130501|2013-04-30 22:00,1,3.1805,3.1805,3.179,3.179,2
20130501|2013-04-30 23:00,1,3.178,3.178,3.178,3.178,2
20130501|2013-05-01 00:30,1,3.1805,3.1805,3.1805,3.1805,1
20130501|2013-05-01 01:00,1,3.173,3.173,3.173,3.173,1
20130501|2013-05-01 01:30,1,3.17,3.17,3.1685,3.1685,5
20130501|2013-05-01 02:00,1,3.153,3.153,3.15,3.15,8
20130501|2013-05-01 02:30,1,3.1455,3.1455,3.14,3.14,12
20130501|2013-05-01 04:00,1,3.153,3.1545,3.152,3.1545,50
20130501|2013-05-01 04:30,1,3.1335,3.1335,3.1335,3.1335,4
20130501|2013-05-01 05:00,1,3.1335,3.135,3.1295,3.13,40
20130501|2013-05-01 05:30,1,3.1305,3.1305,3.1285,3.1285,21
20130501|2013-05-01 06:00,1,3.13,3.1335,3.13,3.1325,9
20130501|2013-05-01 06:30,1,3.1265,3.128,3.1265,3.128,3
20130501|2013-05-01 07:00,1,3.1305,3.1345,3.1275,3.1325,13
20130501|2013-05-01 07:30,1,3.131,3.131,3.115,3.115,4
20130501|2013-05-01 08:00,1,3.112,3.112,3.086,3.089,20
20130501|2013-05-01 08:30,1,3.0745,3.082,3.0745,3.0795,23
20130501|2013-05-01 09:00,1,3.089,3.093,3.084,3.093,9
20130501|2013-05-01 09:30,1,3.09,3.09,3.0825,3.0825,12
20130501|2013-05-01 10:00,1,3.0915,3.092,3.08,3.08,4
20130501|2013-05-01 10:30,1,3.087,3.087,3.071,3.0755,28
20130501|2013-05-01 11:00,1,3.0755,3.081,3.074,3.0795,14
20130501|2013-05-01 11:30,1,3.0835,3.0845,3.0805,3.0805,12
20130501|2013-05-01 12:00,1,3.0785,3.0785,3.076,3.076,3
20130501|2013-05-01 12:30,1,3.082,3.082,3.0785,3.0785,2
20130501|2013-05-01 13:00,1,3.08,3.08,3.08,3.08,1
20130501|2013-05-01 14:00,1,3.0755,3.0755,3.0755,3.0755,1
20130501|2013-05-01 14:30,1,3.073,3.073,3.051,3.06,4
20130501|2013-05-01 15:00,1,3.064,3.064,3.064,3.064,1
20130501|2013-05-01 15:30,1,3.0655,3.0685,3.0655,3.0685,8
20130501|2013-05-01 16:00,1,3.069,3.0695,3.069,3.0695,5
20130501|2013-05-01 17:30,2,3.0705,3.0705,3.0705,3.0705,2
20130501|2013-05-01 19:30,2,3.0805,3.0805,3.0755,3.0755,5
20130501|2013-05-01 20:00,2,3.0795,3.1015,3.076,3.091,29
20130501|2013-05-01 20:30,2,3.09,3.1045,3.09,3.1045,12
20130501|2013-05-01 21:00,2,3.1075,3.1075,3.1075,3.1075,1
20130501|2013-05-01 21:30,2,3.1105,3.112,3.1105,3.112,3
20130501|2013-05-01 23:00,2,3.0975,3.0975,3.0975,3.0975,1
20130501|2013-05-02 00:00,2,3.0965,3.0965,3.085,3.085,5
20130501|2013-05-02 00:30,2,3.083,3.083,3.083,3.083,1
20130501|2013-05-02 01:30,2,3.0965,3.0965,3.0965,3.0965,3
20130501|2013-05-02 04:30,2,3.115,3.1165,3.115,3.1165,9
20130501|2013-05-02 05:00,2,3.1305,3.1305,3.1305,3.1305,2
20130501|2013-05-02 06:30,2,3.127,3.131,3.127,3.131,9
20130501|2013-05-02 07:00,2,3.134,3.134,3.1305,3.1305,5
20130501|2013-05-02 07:30,2,3.134,3.134,3.1205,3.1215,28
20130501|2013-05-02 08:00,2,3.1195,3.1195,3.113,3.115,6
20130501|2013-05-02 08:30,2,3.1155,3.1165,3.113,3.113,21
20130501|2013-05-02 09:00,2,3.1315,3.1315,3.1315,3.1315,2
20130501|2013-05-02 09:30,2,3.121,3.121,3.1095,3.1095,11
20130501|2013-05-02 10:00,2,3.108,3.108,3.1065,3.1065,33
20130501|2013-05-02 10:30,2,3.097,3.102,3.097,3.1,16
20130501|2013-05-02 11:00,2,3.1,3.1,3.1,3.1,1
20130501|2013-05-02 11:30,2,3.1045,3.105,3.104,3.104,14
20130501|2013-05-02 12:00,2,3.107,3.1115,3.107,3.1075,52
20130501|2013-05-02 12:30,2,3.1035,3.1065,3.1035,3.106,14
20130501|2013-05-02 13:00,2,3.101,3.101,3.099,3.099,19
20130501|2013-05-02 13:30,2,3.103,3.111,3.103,3.1105,61
20130501|2013-05-02 14:30,2,3.105,3.105,3.105,3.105,1
20130501|2013-05-02 15:00,2,3.105,3.105,3.105,3.105,3
20130501|2013-05-02 15:30,2,3.1045,3.107,3.1045,3.107,3
20130501|2013-05-02 16:00,2,3.1075,3.1075,3.1075,3.1075,2
20130501|2013-05-02 21:30,3,3.1435,3.15,3.143,3.15,12
20130501|2013-05-03 00:00,3,3.172,3.172,3.172,3.172,1
20130501|2013-05-03 00:30,3,3.175,3.1765,3.175,3.1765,2
20130501|2013-05-03 01:00,3,3.1715,3.1715,3.171,3.171,7
20130501|2013-05-03 02:00,3,3.178,3.178,3.178,3.178,2
20130501|2013-05-03 03:00,3,3.185,3.185,3.185,3.185,1
20130501|2013-05-03 04:00,3,3.1835,3.1835,3.1835,3.1835,1
20130501|2013-05-03 04:30,3,3.208,3.2085,3.208,3.208,5
20130501|2013-05-03 05:30,3,3.2345,3.2405,3.2345,3.2405,4
20130501|2013-05-03 06:00,3,3.2435,3.244,3.2335,3.2335,6
20130501|2013-05-03 06:30,3,3.2385,3.2385,3.2315,3.2315,4
20130501|2013-05-03 07:00,3,3.2475,3.258,3.2425,3.2565,21
20130501|2013-05-03 07:30,3,3.243,3.2655,3.243,3.256,35
20130501|2013-05-03 08:00,3,3.258,3.279,3.256,3.2735,116
20130501|2013-05-03 08:30,3,3.268,3.2705,3.264,3.264,25
20130501|2013-05-03 09:00,3,3.27,3.2775,3.27,3.2775,31
20130501|2013-05-03 09:30,3,3.275,3.3,3.275,3.2915,11
20130501|2013-05-03 10:00,3,3.2905,3.293,3.2865,3.2915,11
20130501|2013-05-03 10:30,3,3.29,3.2975,3.2865,3.2865,7
20130501|2013-05-03 11:00,3,3.2905,3.2995,3.2905,3.2995,7
20130501|2013-05-03 11:30,3,3.295,3.3145,3.295,3.313,21
20130501|2013-05-03 12:00,3,3.315,3.315,3.3065,3.3065,3
20130501|2013-05-03 12:30,3,3.3075,3.3075,3.307,3.3075,3
20130501|2013-05-03 13:00,3,3.3055,3.306,3.303,3.303,3
20130501|2013-05-03 13:30,3,3.305,3.305,3.305,3.305,3
20130501|2013-05-03 14:00,3,3.3035,3.3055,3.3035,3.305,6
20130501|2013-05-03 14:30,3,3.306,3.306,3.306,3.306,1
20130501|2013-05-03 15:30,3,3.3085,3.3085,3.308,3.308,11
20130501|2013-05-05 17:00,6,3.296,3.2985,3.2915,3.2985,5
20130501|2013-05-05 19:00,6,3.3005,3.315,3.3005,3.315,13
20130501|2013-05-05 19:30,6,3.3225,3.324,3.3165,3.322,24
20130501|2013-05-05 20:00,6,3.303,3.309,3.3,3.3,7
20130501|2013-05-05 21:00,6,3.2965,3.2965,3.2965,3.2965,1
20130501|2013-05-05 21:30,6,3.3005,3.3005,3.3005,3.3005,1
20130501|2013-05-05 22:00,6,3.291,3.291,3.291,3.291,1
20130501|2013-05-06 00:00,6,3.299,3.299,3.299,3.299,1
20130501|2013-05-06 00:30,6,3.304,3.304,3.304,3.304,4
20130501|2013-05-06 05:00,6,3.308,3.308,3.308,3.308,2
20130501|2013-05-06 06:30,6,3.299,3.2995,3.299,3.2995,6
20130501|2013-05-06 07:00,6,3.299,3.299,3.299,3.299,4
20130501|2013-05-06 07:30,6,3.2925,3.2925,3.291,3.291,2
20130501|2013-05-06 08:00,6,3.2965,3.2965,3.2965,3.2965,1
20130501|2013-05-06 08:30,6,3.2975,3.2975,3.2905,3.2905,10
20130501|2013-05-06 09:00,6,3.297,3.298,3.291,3.2915,5
20130501|2013-05-06 09:30,6,3.293,3.293,3.292,3.292,7
20130501|2013-05-06 10:00,6,3.307,3.307,3.307,3.307,1
20130501|2013-05-06 11:00,6,3.3115,3.3115,3.3075,3.3075,5
20130501|2013-05-06 11:30,6,3.311,3.311,3.3095,3.311,8
20130501|2013-05-06 12:00,6,3.305,3.305,3.296,3.299,34
20130501|2013-05-06 12:30,6,3.3,3.3,3.3,3.3,30
20130501|2013-05-06 13:30,6,3.3005,3.3005,3.3005,3.3005,1
20130501|2013-05-06 14:00,6,3.3,3.3,3.3,3.3,2
20130501|2013-05-06 15:00,6,3.2955,3.2955,3.2955,3.2955,12
20130501|2013-05-06 15:30,6,3.295,3.296,3.295,3.296,10
20130501|2013-05-07 01:00,7,3.2925,3.2925,3.2925,3.2925,1
20130501|2013-05-07 01:30,7,3.28,3.28,3.2795,3.2795,5
20130501|2013-05-07 02:30,7,3.3045,3.3045,3.3045,3.3045,1
20130501|2013-05-07 06:30,7,3.305,3.3055,3.305,3.3055,5
20130501|2013-05-07 07:00,7,3.2955,3.2955,3.2955,3.2955,1
20130501|2013-05-07 07:30,7,3.2915,3.2915,3.27,3.27,15
20130501|2013-05-07 08:00,7,3.273,3.2765,3.273,3.2765,3
20130501|2013-05-07 08:30,7,3.284,3.284,3.284,3.284,2
20130501|2013-05-07 09:00,7,3.2735,3.277,3.265,3.277,12
20130501|2013-05-07 09:30,7,3.2825,3.2925,3.2825,3.2925,145
20130501|2013-05-07 10:00,7,3.29,3.29,3.2895,3.2895,4
20130501|2013-05-07 10:30,7,3.299,3.299,3.299,3.299,4
20130501|2013-05-07 11:30,7,3.301,3.3015,3.3005,3.3005,8
20130501|2013-05-07 12:30,7,3.299,3.3035,3.299,3.301,4
20130501|2013-05-07 13:30,7,3.3025,3.3045,3.3025,3.3025,3
20130501|2013-05-07 14:00,7,3.302,3.302,3.302,3.302,7
20130501|2013-05-07 15:00,7,3.3,3.3,3.3,3.3,1
20130501|2013-05-07 15:30,7,3.302,3.302,3.302,3.302,5
20130501|2013-05-07 17:00,8,3.302,3.302,3.302,3.302,1
20130501|2013-05-07 20:30,8,3.317,3.317,3.317,3.317,1
20130501|2013-05-08 05:30,8,3.3325,3.3325,3.3325,3.3325,1
20130501|2013-05-08 06:30,8,3.3415,3.358,3.3415,3.358,8
20130501|2013-05-08 07:00,8,3.3795,3.381,3.3795,3.3795,18
20130501|2013-05-08 07:30,8,3.383,3.383,3.3755,3.38,20
20130501|2013-05-08 08:00,8,3.376,3.376,3.376,3.376,1
20130501|2013-05-08 08:30,8,3.377,3.3815,3.377,3.3815,4
20130501|2013-05-08 09:00,8,3.39,3.39,3.3845,3.3845,33
20130501|2013-05-08 09:30,8,3.383,3.3855,3.381,3.385,28
20130501|2013-05-08 10:00,8,3.38,3.38,3.367,3.367,51
20130501|2013-05-08 10:30,8,3.3685,3.3685,3.3635,3.3635,25
20130501|2013-05-08 11:00,8,3.3665,3.3665,3.3665,3.3665,1
20130501|2013-05-08 11:30,8,3.369,3.3725,3.369,3.3715,9
20130501|2013-05-08 12:00,8,3.3685,3.3685,3.3685,3.3685,1
20130501|2013-05-08 12:30,8,3.365,3.365,3.364,3.364,3
20130501|2013-05-08 13:00,8,3.367,3.368,3.367,3.368,6
20130501|2013-05-08 13:30,8,3.3655,3.3655,3.3655,3.3655,3
20130501|2013-05-08 14:00,8,3.3585,3.3595,3.3585,3.3595,10
20130501|2013-05-08 14:30,8,3.36,3.3615,3.36,3.36,30
20130501|2013-05-08 15:30,8,3.362,3.362,3.361,3.361,5
20130501|2013-05-08 20:00,9,3.355,3.355,3.355,3.355,10
20130501|2013-05-08 20:30,9,3.335,3.335,3.335,3.335,1
20130501|2013-05-08 21:00,9,3.341,3.341,3.341,3.341,3
20130501|2013-05-08 22:30,9,3.332,3.3405,3.331,3.3405,10
20130501|2013-05-09 01:00,9,3.326,3.3285,3.326,3.3285,3
20130501|2013-05-09 08:30,9,3.318,3.325,3.318,3.325,22
20130501|2013-05-09 09:30,9,3.34,3.34,3.3355,3.3355,4
20130501|2013-05-09 10:30,9,3.338,3.338,3.338,3.338,1
20130501|2013-05-09 11:30,9,3.336,3.341,3.336,3.341,9
20130501|2013-05-09 12:30,9,3.338,3.338,3.338,3.338,2
20130501|2013-05-09 14:30,9,3.332,3.332,3.332,3.332,1
20130501|2013-05-09 15:30,9,3.3345,3.3345,3.3315,3.3315,11
20130501|2013-05-09 21:00,10,3.3445,3.3445,3.3445,3.3445,2
20130501|2013-05-09 21:30,10,3.3455,3.3455,3.3345,3.3345,2
20130501|2013-05-10 04:30,10,3.3485,3.3485,3.3485,3.3485,3
20130501|2013-05-10 09:00,10,3.3355,3.338,3.3345,3.3355,12
20130501|2013-05-10 09:30,10,3.335,3.335,3.324,3.3255,21
20130501|2013-05-10 10:30,10,3.329,3.329,3.329,3.329,1
20130501|2013-05-10 11:00,10,3.3535,3.3545,3.3535,3.3545,20
20130501|2013-05-10 11:30,10,3.355,3.358,3.355,3.358,8
20130501|2013-05-10 13:00,10,3.3705,3.3705,3.3705,3.3705,2
20130501|2013-05-10 14:30,10,3.373,3.373,3.372,3.372,2
20130501|2013-05-10 15:30,10,3.38,3.38,3.38,3.38,1
20130501|2013-05-10 16:00,10,3.3855,3.3855,3.3855,3.3855,1
20130501|2013-05-12 20:00,13,3.35,3.35,3.35,3.35,10
20130501|2013-05-13 01:00,13,3.3755,3.3755,3.3755,3.3755,1
20130501|2013-05-13 02:30,13,3.3635,3.3635,3.3635,3.3635,1
20130501|2013-05-13 07:30,13,3.3515,3.3515,3.351,3.351,2
20130501|2013-05-13 08:00,13,3.353,3.356,3.353,3.354,12
20130501|2013-05-13 09:00,13,3.3455,3.3455,3.3455,3.3455,3
20130501|2013-05-13 10:00,13,3.358,3.3615,3.358,3.361,3
20130501|2013-05-13 11:00,13,3.363,3.363,3.363,3.363,1
20130501|2013-05-13 11:30,13,3.362,3.3625,3.362,3.362,8
20130501|2013-05-13 12:30,13,3.3625,3.3625,3.3625,3.3625,1
20130501|2013-05-13 13:00,13,3.363,3.363,3.363,3.363,2
20130501|2013-05-13 13:30,13,3.3605,3.3605,3.3605,3.3605,1
20130501|2013-05-13 14:30,13,3.3565,3.3565,3.3565,3.3565,2
20130501|2013-05-13 15:30,13,3.359,3.359,3.359,3.359,1
20130501|2013-05-13 21:30,14,3.347,3.347,3.347,3.347,10
20130501|2013-05-13 22:00,14,3.34,3.34,3.34,3.34,3
20130501|2013-05-13 22:30,14,3.3325,3.3325,3.3325,3.3325,1
20130501|2013-05-14 06:00,14,3.2875,3.2875,3.2875,3.2875,1
20130501|2013-05-14 07:00,14,3.287,3.287,3.282,3.287,11
20130501|2013-05-14 08:30,14,3.2915,3.294,3.2915,3.294,8
20130501|2013-05-14 09:00,14,3.2965,3.2975,3.2945,3.2975,4
20130501|2013-05-14 09:30,14,3.2865,3.2865,3.2865,3.2865,2
20130501|2013-05-14 10:30,14,3.2845,3.285,3.2845,3.285,2
20130501|2013-05-14 11:00,14,3.285,3.285,3.285,3.285,4
20130501|2013-05-14 11:30,14,3.2915,3.2915,3.29,3.291,10
20130501|2013-05-14 12:00,14,3.2925,3.2925,3.29,3.29,13
20130501|2013-05-15 01:00,15,3.2865,3.2865,3.2865,3.2865,1
20130501|2013-05-15 01:30,15,3.27,3.27,3.27,3.27,6
20130501|2013-05-15 02:00,15,3.2505,3.2505,3.2505,3.2505,1
20130501|2013-05-15 06:00,15,3.2465,3.2465,3.2465,3.2465,2
20130501|2013-05-15 06:30,15,3.2395,3.2395,3.2395,3.2395,2
20130501|2013-05-15 07:30,15,3.2355,3.2375,3.2355,3.2375,4
20130501|2013-05-15 08:30,15,3.2375,3.2375,3.2375,3.2375,2
20130501|2013-05-15 09:00,15,3.2455,3.2455,3.2385,3.239,16
20130501|2013-05-15 10:30,15,3.269,3.269,3.269,3.269,1
20130501|2013-05-15 11:30,15,3.2665,3.268,3.266,3.266,8
20130501|2013-05-15 13:00,15,3.2705,3.2705,3.2705,3.2705,1
20130501|2013-05-15 19:00,16,3.268,3.268,3.268,3.268,1
20130501|2013-05-15 20:00,16,3.266,3.266,3.266,3.266,2
20130501|2013-05-15 23:00,16,3.2855,3.287,3.2855,3.287,22
20130501|2013-05-16 06:30,16,3.239,3.239,3.239,3.239,8
20130501|2013-05-16 07:00,16,3.257,3.263,3.257,3.263,2
20130501|2013-05-16 08:00,16,3.265,3.265,3.265,3.265,1
20130501|2013-05-16 08:30,16,3.272,3.272,3.272,3.272,1
20130501|2013-05-16 09:30,16,3.2755,3.28,3.2755,3.28,3
20130501|2013-05-16 10:00,16,3.3025,3.3025,3.299,3.299,3
20130501|2013-05-16 10:30,16,3.2965,3.303,3.2965,3.303,23
20130501|2013-05-16 11:00,16,3.3025,3.3025,3.301,3.301,56
20130501|2013-05-16 11:30,16,3.2975,3.2975,3.2915,3.2925,12
20130501|2013-05-16 13:30,16,3.294,3.294,3.294,3.294,1
20130501|2013-05-16 14:00,16,3.292,3.292,3.292,3.292,1
20130501|2013-05-16 14:30,16,3.283,3.283,3.283,3.283,1
20130501|2013-05-16 18:30,17,3.2825,3.2825,3.2825,3.2825,1
20130501|2013-05-16 20:30,17,3.2875,3.2875,3.287,3.287,61
20130501|2013-05-16 22:00,17,3.285,3.285,3.285,3.285,7
20130501|2013-05-17 07:30,17,3.3245,3.3245,3.3245,3.3245,1
20130501|2013-05-17 08:30,17,3.326,3.326,3.3255,3.3255,2
20130501|2013-05-17 09:30,17,3.315,3.315,3.315,3.315,1
20130501|2013-05-17 10:00,17,3.317,3.317,3.317,3.317,2
20130501|2013-05-17 10:30,17,3.319,3.319,3.319,3.319,2
20130501|2013-05-17 11:30,17,3.321,3.3225,3.321,3.3225,8
20130501|2013-05-17 13:00,17,3.316,3.316,3.316,3.316,2
20130501|2013-05-17 13:30,17,3.316,3.316,3.315,3.315,8
20130501|2013-05-17 14:30,17,3.311,3.311,3.311,3.311,1
20130501|2013-05-17 15:00,17,3.3115,3.313,3.3115,3.313,5
20130501|2013-05-17 15:30,17,3.3155,3.3155,3.3155,3.3155,5
20130501|2013-05-20 02:30,20,3.29,3.29,3.29,3.29,1
20130501|2013-05-20 06:30,20,3.31,3.326,3.31,3.326,14
20130501|2013-05-20 10:00,20,3.3625,3.3625,3.3625,3.3625,3
20130501|2013-05-20 11:00,20,3.3645,3.3645,3.356,3.356,9
20130501|2013-05-20 11:30,20,3.355,3.3555,3.355,3.3555,2
20130501|2013-05-20 12:00,20,3.35,3.35,3.35,3.35,9
20130501|2013-05-20 12:30,20,3.351,3.352,3.351,3.352,8
20130501|2013-05-20 13:30,20,3.352,3.352,3.352,3.352,2
20130501|2013-05-20 15:00,20,3.351,3.351,3.351,3.351,2
20130501|2013-05-21 06:30,21,3.367,3.371,3.367,3.371,9
20130501|2013-05-21 07:00,21,3.365,3.365,3.365,3.365,6
20130501|2013-05-21 09:30,21,3.343,3.346,3.343,3.346,10
20130501|2013-05-21 10:00,21,3.3475,3.3475,3.34,3.34,6
20130501|2013-05-21 10:30,21,3.3415,3.3425,3.3415,3.3425,15
20130501|2013-05-21 11:30,21,3.339,3.34,3.3385,3.34,10
20130501|2013-05-21 13:00,21,3.333,3.3335,3.333,3.3335,6
20130501|2013-05-21 14:30,21,3.335,3.335,3.335,3.335,1
20130501|2013-05-22 06:30,22,3.3975,3.4,3.3975,3.4,10
20130501|2013-05-22 07:00,22,3.4025,3.4025,3.4025,3.4025,1
20130501|2013-05-22 09:30,22,3.3815,3.3815,3.3755,3.3755,3
20130501|2013-05-22 10:00,22,3.385,3.385,3.385,3.385,10
20130501|2013-05-22 11:30,22,3.378,3.378,3.3765,3.377,8
20130501|2013-05-22 12:30,22,3.366,3.366,3.366,3.366,1
20130501|2013-05-22 14:30,22,3.3635,3.3635,3.3635,3.3635,1
20130501|2013-05-22 15:00,22,3.3645,3.365,3.3645,3.365,4
20130501|2013-05-22 21:00,23,3.3,3.3,3.3,3.3,2
20130501|2013-05-23 05:30,23,3.3145,3.316,3.3145,3.316,10
20130501|2013-05-23 07:00,23,3.2805,3.2825,3.2805,3.2825,5
20130501|2013-05-23 07:30,23,3.2745,3.275,3.266,3.266,13
20130501|2013-05-23 08:00,23,3.2675,3.2715,3.2675,3.271,25
20130501|2013-05-23 08:30,23,3.278,3.279,3.2735,3.2735,12
20130501|2013-05-23 09:00,23,3.276,3.285,3.276,3.285,6
20130501|2013-05-23 09:30,23,3.2785,3.2785,3.2785,3.2785,1
20130501|2013-05-23 10:00,23,3.285,3.2865,3.2805,3.2805,12
20130501|2013-05-23 10:30,23,3.279,3.28,3.279,3.28,2
20130501|2013-05-23 11:00,23,3.3075,3.3075,3.3075,3.3075,2
20130501|2013-05-23 11:30,23,3.3,3.301,3.2995,3.3,8
20130501|2013-05-23 12:00,23,3.2985,3.2985,3.2985,3.2985,1
20130501|2013-05-23 13:00,23,3.316,3.316,3.316,3.316,1
20130501|2013-05-23 16:00,23,3.313,3.313,3.313,3.313,1
20130501|2013-05-24 06:30,24,3.295,3.295,3.2925,3.2925,7
20130501|2013-05-24 07:30,24,3.297,3.297,3.297,3.297,3
20130501|2013-05-24 08:00,24,3.2905,3.291,3.2815,3.2815,9
20130501|2013-05-24 09:30,24,3.2905,3.295,3.2905,3.295,4
20130501|2013-05-24 11:00,24,3.301,3.301,3.301,3.301,1
20130501|2013-05-24 12:30,24,3.2935,3.2935,3.2935,3.2935,1
20130501|2013-05-24 13:00,24,3.295,3.295,3.295,3.295,1
20130501|2013-05-26 17:30,28,3.3,3.3,3.3,3.3,1
20130501|2013-05-27 05:00,28,3.297,3.297,3.297,3.297,2
20130501|2013-05-28 08:00,28,3.31,3.317,3.31,3.317,28
20130501|2013-05-28 08:30,28,3.328,3.331,3.328,3.3305,56
20130501|2013-05-28 09:00,28,3.328,3.328,3.328,3.328,2
20130501|2013-05-28 10:00,28,3.3105,3.3105,3.3105,3.3105,3
20130501|2013-05-28 11:30,28,3.3155,3.3155,3.3155,3.3155,2
20130501|2013-05-28 12:00,28,3.308,3.308,3.308,3.308,2
20130501|2013-05-28 14:00,28,3.308,3.308,3.308,3.308,1
20130501|2013-05-28 15:30,28,3.3085,3.3085,3.3085,3.3085,2
20130501|2013-05-29 06:30,29,3.2725,3.2725,3.2725,3.2725,5
20130501|2013-05-29 07:00,29,3.282,3.282,3.274,3.274,11
20130501|2013-05-29 07:30,29,3.278,3.278,3.278,3.278,1
20130501|2013-05-29 09:30,29,3.2715,3.2715,3.2715,3.2715,4
20130501|2013-05-29 10:00,29,3.2735,3.277,3.2735,3.277,20
20130501|2013-05-29 10:30,29,3.2815,3.2815,3.2815,3.2815,1
20130601|2011-10-03 08:30,3,3.2,3.2,3.2,3.2,2
20130601|2012-02-28 09:30,28,3.944,3.944,3.944,3.944,1
20130601|2012-04-03 13:30,3,3.929,3.929,3.929,3.929,1
20130601|2012-05-09 06:00,9,3.65,3.65,3.65,3.65,1
20130601|2012-05-16 12:30,16,3.4965,3.4965,3.4965,3.4965,1
20130601|2012-05-31 12:00,31,3.406,3.406,3.406,3.406,1
20130601|2012-06-07 01:30,7,3.3915,3.3915,3.3915,3.3915,8
20130601|2012-06-07 13:00,7,3.419,3.419,3.419,3.419,2
20130601|2012-06-08 08:30,8,3.325,3.325,3.325,3.325,1
20130601|2012-06-27 08:00,27,3.347,3.347,3.347,3.347,1
20130601|2012-06-27 09:00,27,3.3825,3.3825,3.3825,3.3825,4
20130601|2012-06-27 17:00,28,3.379,3.379,3.379,3.379,1
20130601|2012-06-29 09:30,29,3.497,3.497,3.497,3.497,1
20130601|2012-07-05 10:00,5,3.5215,3.5215,3.5215,3.5215,1
20130601|2012-07-12 09:00,12,3.429,3.429,3.429,3.429,1
20130601|2012-07-18 07:00,18,3.471,3.471,3.471,3.471,1
20130601|2012-07-18 07:30,18,3.4675,3.4675,3.4675,3.4675,1
20130601|2012-07-23 08:00,23,3.3715,3.372,3.3715,3.372,6
20130601|2012-07-23 11:30,23,3.3995,3.3995,3.3995,3.3995,1
20130601|2012-07-24 06:00,24,3.3835,3.3835,3.3835,3.3835,1
20130601|2012-08-01 11:30,1,3.395,3.395,3.395,3.395,1
20130601|2012-08-02 10:30,2,3.35,3.35,3.35,3.35,18
20130601|2012-08-03 07:30,3,3.354,3.3545,3.354,3.3545,6
20130601|2012-08-03 11:30,3,3.3995,3.3995,3.3995,3.3995,2
20130601|2012-08-03 16:00,3,3.404,3.404,3.404,3.404,1
20130601|2012-08-14 19:00,15,3.393,3.3945,3.393,3.3945,2
20130601|2012-08-20 07:30,20,3.388,3.388,3.388,3.388,18
20130601|2012-08-22 09:30,22,3.4895,3.4895,3.4895,3.4895,1
20130601|2012-08-28 10:00,28,3.481,3.481,3.481,3.481,23
20130601|2012-08-30 00:30,30,3.46,3.46,3.46,3.46,1
20130601|2012-09-21 11:00,21,3.796,3.796,3.796,3.796,22
20130601|2012-09-24 09:30,24,3.758,3.758,3.758,3.758,1
20130601|2012-09-28 09:00,28,3.772,3.773,3.772,3.773,2
20130601|2012-10-05 08:00,5,3.818,3.818,3.818,3.818,1
20130601|2012-10-05 11:30,5,3.7905,3.7905,3.7905,3.7905,1
20130601|2012-10-07 21:00,8,3.7535,3.7535,3.7535,3.7535,1
20130601|2012-10-10 11:30,10,3.7295,3.7295,3.7295,3.7295,7
20130601|2012-10-11 08:00,11,3.777,3.777,3.777,3.777,1
20130601|2012-10-12 11:30,12,3.722,3.722,3.722,3.722,1
20130601|2012-10-12 13:00,12,3.713,3.7135,3.713,3.7135,3
20130601|2012-10-14 17:00,15,3.691,3.691,3.691,3.691,2
20130601|2012-10-14 17:30,15,3.6625,3.6625,3.6625,3.6625,1
20130601|2012-10-17 13:30,17,3.7605,3.7605,3.7605,3.7605,1
20130601|2012-10-22 06:30,22,3.6525,3.6525,3.6525,3.6525,1
20130601|2012-10-23 07:30,23,3.583,3.583,3.583,3.583,3
20130601|2012-10-23 09:00,23,3.5805,3.5805,3.5805,3.5805,1
20130601|2012-10-23 10:00,23,3.5755,3.5755,3.5755,3.5755,1
20130601|2012-10-23 12:00,23,3.59,3.59,3.59,3.59,1
20130601|2012-10-24 14:30,24,3.589,3.589,3.589,3.589,1
20130601|2012-10-26 11:30,26,3.5695,3.5695,3.5695,3.5695,8
20130601|2012-10-30 00:00,30,3.5245,3.5245,3.5245,3.5245,2
20130601|2012-10-30 04:00,30,3.532,3.532,3.532,3.532,2
20130601|2012-10-30 08:00,30,3.529,3.529,3.529,3.529,1
20130601|2012-10-31 14:00,31,3.542,3.542,3.542,3.542,2
20130601|2012-11-01 10:30,1,3.569,3.569,3.569,3.569,1
20130601|2012-11-01 11:30,1,3.573,3.573,3.573,3.573,1
20130601|2012-11-01 17:00,2,3.574,3.575,3.574,3.575,5
20130601|2012-11-02 09:00,2,3.5225,3.5225,3.5225,3.5225,5
20130601|2012-11-02 10:00,2,3.519,3.519,3.519,3.519,1
20130601|2012-11-04 20:30,5,3.49,3.49,3.49,3.49,1
20130601|2012-11-05 01:30,5,3.475,3.475,3.475,3.475,6
20130601|2012-11-05 06:00,5,3.4755,3.476,3.4755,3.476,2
20130601|2012-11-05 09:30,5,3.48,3.48,3.48,3.48,1
20130601|2012-11-05 10:30,5,3.4955,3.4955,3.4955,3.4955,2
20130601|2012-11-05 11:00,5,3.4935,3.4935,3.4935,3.4935,3
20130601|2012-11-07 10:30,7,3.47,3.47,3.47,3.47,2
20130601|2012-11-07 16:00,7,3.474,3.474,3.474,3.474,1
20130601|2012-11-08 09:30,8,3.4775,3.4775,3.4775,3.4775,4
20130601|2012-11-09 05:00,9,3.45,3.45,3.45,3.45,6
20130601|2012-11-09 13:30,9,3.467,3.467,3.467,3.467,1
20130601|2012-11-12 09:00,12,3.475,3.475,3.475,3.475,1
20130601|2012-11-12 10:00,12,3.468,3.468,3.468,3.468,1
20130601|2012-11-12 10:30,12,3.476,3.477,3.476,3.477,3
20130601|2012-11-13 11:30,13,3.494,3.494,3.4935,3.4935,2
20130601|2012-11-13 13:00,13,3.499,3.499,3.498,3.498,2
20130601|2012-11-14 07:00,14,3.4895,3.4895,3.4895,3.4895,1
20130601|2012-11-19 14:30,19,3.5475,3.5475,3.5475,3.5475,1
20130601|2012-11-21 09:00,21,3.522,3.522,3.522,3.522,3
20130601|2012-11-21 13:30,21,3.5195,3.5195,3.5195,3.5195,1
20130601|2012-11-21 14:30,21,3.523,3.523,3.523,3.523,1
20130601|2012-11-26 08:30,26,3.546,3.546,3.546,3.546,2
20130601|2012-11-26 11:30,26,3.5565,3.5585,3.5565,3.5585,2
20130601|2012-11-26 14:30,26,3.557,3.557,3.557,3.557,2
20130601|2012-11-27 13:00,27,3.5605,3.5605,3.5605,3.5605,1
20130601|2012-11-27 14:30,27,3.5575,3.5575,3.5575,3.5575,1
20130601|2012-11-28 00:00,28,3.5465,3.547,3.5465,3.5465,8
20130601|2012-11-28 09:00,28,3.511,3.511,3.511,3.511,5
20130601|2012-11-29 06:30,29,3.6,3.6,3.6,3.6,1
20130601|2012-11-30 07:00,30,3.64,3.64,3.64,3.64,2
20130601|2012-12-03 12:00,3,3.6695,3.6695,3.6695,3.6695,2
20130601|2012-12-04 11:30,4,3.6705,3.6705,3.6705,3.6705,2
20130601|2012-12-05 11:30,5,3.702,3.702,3.702,3.702,2
20130601|2012-12-05 18:30,6,3.697,3.697,3.696,3.696,12
20130601|2012-12-05 19:00,6,3.686,3.686,3.686,3.686,5
20130601|2012-12-06 08:00,6,3.688,3.688,3.688,3.688,1
20130601|2012-12-06 10:00,6,3.685,3.685,3.685,3.685,1
20130601|2012-12-06 11:30,6,3.6585,3.6585,3.6585,3.6585,2
20130601|2012-12-07 11:30,7,3.679,3.679,3.679,3.679,2
20130601|2012-12-10 01:00,10,3.7095,3.7095,3.7095,3.7095,10
20130601|2012-12-10 03:30,10,3.7225,3.7225,3.7215,3.7215,2
20130601|2012-12-10 06:00,10,3.722,3.722,3.722,3.722,1
20130601|2012-12-10 08:00,10,3.7275,3.7275,3.727,3.727,4
20130601|2012-12-10 08:30,10,3.7245,3.7245,3.7245,3.7245,1
20130601|2012-12-10 10:30,10,3.734,3.735,3.734,3.735,7
20130601|2012-12-10 11:30,10,3.723,3.723,3.723,3.723,2
20130601|2012-12-10 21:00,11,3.7115,3.7115,3.711,3.711,10
20130601|2012-12-10 22:30,11,3.7225,3.7225,3.7225,3.7225,10
20130601|2012-12-11 01:30,11,3.714,3.7145,3.714,3.7145,10
20130601|2012-12-11 11:30,11,3.704,3.704,3.704,3.704,2
20130601|2012-12-12 11:30,12,3.725,3.7335,3.725,3.7335,3
20130601|2012-12-12 12:30,12,3.732,3.732,3.731,3.731,2
20130601|2012-12-12 13:00,12,3.7315,3.7315,3.7315,3.7315,3
20130601|2012-12-12 18:30,13,3.7165,3.7165,3.7165,3.7165,10
20130601|2012-12-12 19:00,13,3.7015,3.7015,3.6995,3.6995,20
20130601|2012-12-12 19:30,13,3.6955,3.6955,3.695,3.695,10
20130601|2012-12-13 04:30,13,3.6945,3.6945,3.6945,3.6945,10
20130601|2012-12-13 12:00,13,3.6765,3.6765,3.6765,3.6765,2
20130601|2012-12-13 13:00,13,3.6785,3.6785,3.6785,3.6785,1
20130601|2012-12-14 10:30,14,3.6925,3.693,3.6925,3.693,10
20130601|2012-12-14 11:30,14,3.7,3.7,3.7,3.7,2
20130601|2012-12-17 11:00,17,3.6885,3.6885,3.6885,3.6885,5
20130601|2012-12-17 11:30,17,3.684,3.684,3.684,3.684,3
20130601|2012-12-18 11:30,18,3.6715,3.672,3.6715,3.672,2
20130601|2012-12-19 08:00,19,3.6295,3.6295,3.6295,3.6295,5
20130601|2012-12-19 11:30,19,3.6215,3.6215,3.6215,3.6215,2
20130601|2012-12-19 23:00,20,3.6,3.6,3.6,3.6,2
20130601|2012-12-20 09:30,20,3.5535,3.5555,3.553,3.5555,16
20130601|2012-12-20 10:00,20,3.558,3.5585,3.558,3.5585,7
20130601|2012-12-20 11:00,20,3.553,3.553,3.553,3.553,2
20130601|2012-12-20 11:30,20,3.5555,3.5555,3.5555,3.5555,2
20130601|2012-12-21 08:30,21,3.561,3.561,3.561,3.561,5
20130601|2012-12-21 09:30,21,3.5925,3.5925,3.5925,3.5925,3
20130601|2012-12-21 10:00,21,3.5905,3.5905,3.5905,3.5905,1
20130601|2012-12-21 11:30,21,3.5835,3.584,3.5835,3.584,2
20130601|2012-12-21 14:30,21,3.582,3.582,3.582,3.582,2
20130601|2012-12-24 11:00,24,3.565,3.565,3.565,3.565,2
20130601|2012-12-26 11:30,26,3.6145,3.6145,3.6145,3.6145,1
20130601|2012-12-27 09:30,27,3.615,3.615,3.615,3.615,1
20130601|2012-12-27 11:30,27,3.617,3.617,3.617,3.617,1
20130601|2012-12-27 15:30,27,3.6205,3.621,3.6205,3.621,5
20130601|2012-12-28 11:30,28,3.605,3.605,3.605,3.605,1
20130601|2012-12-31 12:00,31,3.6685,3.6685,3.6685,3.6685,1
20130601|2013-01-02 10:00,2,3.7645,3.7645,3.7555,3.7555,41
20130601|2013-01-03 07:30,3,3.7455,3.7455,3.7455,3.7455,1
20130601|2013-01-04 06:30,4,3.6935,3.6935,3.689,3.689,4
20130601|2013-01-07 07:00,7,3.6795,3.6795,3.6795,3.6795,1
20130601|2013-01-07 10:30,7,3.694,3.694,3.694,3.694,1
20130601|2013-01-08 06:00,8,3.7045,3.7045,3.7045,3.7045,2
20130601|2013-01-08 12:30,8,3.6955,3.6955,3.6955,3.6955,1
20130601|2013-01-09 07:00,9,3.7215,3.7215,3.7215,3.7215,2
20130601|2013-01-10 03:30,10,3.735,3.736,3.735,3.736,2
20130601|2013-01-10 13:30,10,3.7305,3.7305,3.7305,3.7305,1
20130601|2013-01-10 17:00,11,3.736,3.736,3.736,3.736,1
20130601|2013-01-11 09:30,11,3.683,3.683,3.683,3.683,1
20130601|2013-01-11 12:30,11,3.6785,3.6785,3.678,3.678,20
20130601|2013-01-14 07:30,14,3.694,3.694,3.694,3.694,2
20130601|2013-01-15 00:00,15,3.65,3.65,3.65,3.65,50
20130601|2013-01-15 11:00,15,3.6605,3.6605,3.6605,3.6605,2
20130601|2013-01-15 17:00,16,3.6555,3.6555,3.6555,3.6555,1
20130601|2013-01-16 10:00,16,3.639,3.639,3.6385,3.639,11
20130601|2013-01-16 15:30,16,3.6385,3.6385,3.6385,3.6385,2
20130601|2013-01-16 21:30,17,3.63,3.63,3.63,3.63,1
20130601|2013-01-16 22:00,17,3.625,3.627,3.6245,3.627,85
20130601|2013-01-17 07:30,17,3.653,3.6725,3.653,3.6725,15
20130601|2013-01-17 08:00,17,3.675,3.675,3.675,3.675,10
20130601|2013-01-17 10:00,17,3.6765,3.6765,3.6765,3.6765,1
20130601|2013-01-17 11:30,17,3.6765,3.6765,3.6765,3.6765,1
20130601|2013-01-17 14:00,17,3.682,3.6825,3.682,3.6825,7
20130601|2013-01-17 23:30,18,3.6935,3.694,3.6935,3.694,11
20130601|2013-01-18 00:30,18,3.694,3.694,3.694,3.694,9
20130601|2013-01-21 08:00,22,3.6885,3.6895,3.6885,3.6895,2
20130601|2013-01-21 19:00,22,3.7005,3.701,3.7005,3.701,2
20130601|2013-01-22 19:00,23,3.7175,3.7175,3.7175,3.7175,10
20130601|2013-01-23 05:00,23,3.7265,3.7265,3.7265,3.7265,2
20130601|2013-01-23 10:00,23,3.72,3.72,3.72,3.72,2
20130601|2013-01-24 10:00,24,3.7135,3.7135,3.7135,3.7135,1
20130601|2013-01-24 10:30,24,3.714,3.714,3.7125,3.7135,4
20130601|2013-01-24 13:00,24,3.6965,3.6965,3.6965,3.6965,2
20130601|2013-01-25 04:00,25,3.716,3.716,3.716,3.716,3
20130601|2013-01-25 09:30,25,3.667,3.669,3.667,3.669,43
20130601|2013-01-25 12:00,25,3.6755,3.6755,3.6755,3.6755,10
20130601|2013-01-30 03:00,30,3.744,3.744,3.744,3.744,2
20130601|2013-01-30 04:00,30,3.75,3.75,3.75,3.75,45
20130601|2013-01-30 05:00,30,3.755,3.755,3.755,3.755,1
20130601|2013-01-30 06:30,30,3.76,3.76,3.76,3.76,21
20130601|2013-01-30 09:00,30,3.761,3.761,3.761,3.761,55
20130601|2013-01-30 09:30,30,3.765,3.768,3.765,3.768,70
20130601|2013-01-30 11:00,30,3.7655,3.7655,3.7655,3.7655,8
20130601|2013-01-30 11:30,30,3.7705,3.7705,3.7705,3.7705,1
20130601|2013-01-31 10:30,31,3.748,3.748,3.748,3.748,1
20130601|2013-01-31 12:00,31,3.7485,3.7485,3.7485,3.7485,5
20130601|2013-02-01 08:00,1,3.749,3.749,3.749,3.749,1
20130601|2013-02-01 10:00,1,3.783,3.783,3.782,3.782,2
20130601|2013-02-03 18:30,4,3.801,3.801,3.8,3.8,2
20130601|2013-02-04 07:30,4,3.792,3.792,3.792,3.792,2
20130601|2013-02-04 09:00,4,3.7925,3.793,3.7925,3.793,3
20130601|2013-02-04 10:00,4,3.801,3.801,3.801,3.801,1
20130601|2013-02-04 10:30,4,3.801,3.801,3.796,3.796,2
20130601|2013-02-04 19:30,5,3.789,3.789,3.789,3.789,1
20130601|2013-02-04 21:00,5,3.789,3.789,3.789,3.789,1
20130601|2013-02-04 22:30,5,3.788,3.788,3.788,3.788,5
20130601|2013-02-05 01:00,5,3.78,3.78,3.78,3.78,1
20130601|2013-02-05 08:30,5,3.7935,3.7935,3.7935,3.7935,1
20130601|2013-02-05 09:30,5,3.7875,3.7875,3.7875,3.7875,1
20130601|2013-02-06 02:00,6,3.7825,3.7825,3.7825,3.7825,1
20130601|2013-02-06 06:30,6,3.761,3.765,3.761,3.765,6
20130601|2013-02-06 09:30,6,3.765,3.765,3.765,3.765,4
20130601|2013-02-06 10:00,6,3.765,3.765,3.765,3.765,1
20130601|2013-02-06 14:00,6,3.769,3.769,3.769,3.769,5
20130601|2013-02-07 09:00,7,3.75,3.75,3.7485,3.7485,2
20130601|2013-02-07 10:00,7,3.756,3.756,3.756,3.756,1
20130601|2013-02-07 19:00,8,3.7585,3.7585,3.7585,3.7585,5
20130601|2013-02-07 20:00,8,3.7655,3.7655,3.7655,3.7655,1
20130601|2013-02-08 06:30,8,3.761,3.767,3.761,3.767,4
20130601|2013-02-08 07:00,8,3.768,3.768,3.768,3.768,1
20130601|2013-02-08 09:00,8,3.791,3.791,3.787,3.787,5
20130601|2013-02-08 09:30,8,3.7875,3.7875,3.7875,3.7875,1
20130601|2013-02-08 11:00,8,3.7875,3.7875,3.7875,3.7875,2
20130601|2013-02-11 01:30,11,3.788,3.788,3.788,3.788,2
20130601|2013-02-11 02:30,11,3.7825,3.7825,3.782,3.782,3
20130601|2013-02-11 05:30,11,3.7755,3.776,3.7755,3.776,3
20130601|2013-02-11 08:30,11,3.746,3.746,3.746,3.746,1
20130601|2013-02-11 09:30,11,3.7425,3.7425,3.7395,3.7415,67
20130601|2013-02-11 20:00,12,3.746,3.746,3.746,3.746,1
20130601|2013-02-12 10:00,12,3.7625,3.7625,3.7625,3.7625,6
20130601|2013-02-12 11:30,12,3.7675,3.7675,3.7675,3.7675,3
20130601|2013-02-13 06:00,13,3.782,3.782,3.782,3.782,3
20130601|2013-02-13 06:30,13,3.7835,3.7835,3.7835,3.7835,1
20130601|2013-02-13 07:30,13,3.777,3.777,3.777,3.777,1
20130601|2013-02-13 08:30,13,3.7795,3.7795,3.7795,3.7795,1
20130601|2013-02-13 09:00,13,3.775,3.775,3.7745,3.7745,4
20130601|2013-02-13 10:00,13,3.7645,3.7645,3.7645,3.7645,1
20130601|2013-02-14 08:30,14,3.7675,3.7675,3.7675,3.7675,1
20130601|2013-02-14 09:30,14,3.767,3.767,3.767,3.767,3
20130601|2013-02-14 14:30,14,3.7685,3.7685,3.7685,3.7685,1
20130601|2013-02-15 00:00,15,3.7615,3.7615,3.7615,3.7615,4
20130601|2013-02-15 06:00,15,3.763,3.763,3.762,3.762,25
20130601|2013-02-15 07:00,15,3.7655,3.7655,3.765,3.765,2
20130601|2013-02-15 08:00,15,3.764,3.764,3.764,3.764,24
20130601|2013-02-15 09:00,15,3.754,3.754,3.754,3.754,1
20130601|2013-02-15 09:30,15,3.746,3.746,3.746,3.746,2
20130601|2013-02-15 11:30,15,3.75,3.764,3.75,3.764,3
20130601|2013-02-15 12:00,15,3.7615,3.7615,3.7615,3.7615,1
20130601|2013-02-15 14:00,15,3.759,3.759,3.759,3.759,1
20130601|2013-02-17 20:30,19,3.735,3.735,3.735,3.735,1
20130601|2013-02-18 03:00,19,3.72,3.72,3.718,3.718,5
20130601|2013-02-18 10:00,19,3.712,3.712,3.7105,3.7105,5
20130601|2013-02-18 21:00,19,3.717,3.717,3.717,3.717,2
20130601|2013-02-19 01:30,19,3.7015,3.7015,3.7015,3.7015,1
20130601|2013-02-19 02:00,19,3.6995,3.6995,3.6995,3.6995,2
20130601|2013-02-19 02:30,19,3.695,3.695,3.695,3.695,1
20130601|2013-02-19 05:00,19,3.69,3.69,3.69,3.69,1
20130601|2013-02-19 05:30,19,3.6865,3.6865,3.6865,3.6865,1
20130601|2013-02-19 08:00,19,3.6945,3.695,3.6945,3.695,4
20130601|2013-02-19 08:30,19,3.706,3.706,3.706,3.706,1
20130601|2013-02-19 10:30,19,3.677,3.677,3.677,3.677,1
20130601|2013-02-20 04:30,20,3.6705,3.6705,3.6705,3.6705,3
20130601|2013-02-20 06:00,20,3.66,3.66,3.659,3.659,3
20130601|2013-02-20 07:00,20,3.6635,3.6635,3.6635,3.6635,1
20130601|2013-02-20 10:00,20,3.6395,3.6395,3.639,3.6395,9
20130601|2013-02-20 10:30,20,3.6395,3.6395,3.63,3.63,2
20130601|2013-02-20 11:00,20,3.633,3.6345,3.632,3.6345,10
20130601|2013-02-20 11:30,20,3.635,3.635,3.6335,3.6335,3
20130601|2013-02-20 12:30,20,3.631,3.631,3.631,3.631,1
20130601|2013-02-20 13:00,20,3.6245,3.6245,3.622,3.622,50
20130601|2013-02-20 14:30,20,3.617,3.617,3.617,3.617,5
20130601|2013-02-20 15:00,20,3.6225,3.6225,3.6225,3.6225,1
20130601|2013-02-20 17:00,21,3.631,3.631,3.631,3.631,1
20130601|2013-02-20 19:00,21,3.6155,3.6155,3.6155,3.6155,10
20130601|2013-02-21 07:30,21,3.572,3.572,3.572,3.572,3
20130601|2013-02-21 08:30,21,3.5685,3.5715,3.5685,3.5715,4
20130601|2013-02-21 09:00,21,3.571,3.571,3.571,3.571,1
20130601|2013-02-21 09:30,21,3.5665,3.578,3.5665,3.578,4
20130601|2013-02-21 10:00,21,3.5785,3.5785,3.577,3.577,3
20130601|2013-02-21 10:30,21,3.5815,3.5815,3.5815,3.5815,1
20130601|2013-02-21 11:00,21,3.584,3.584,3.584,3.584,1
20130601|2013-02-21 11:30,21,3.579,3.579,3.579,3.579,2
20130601|2013-02-21 12:30,21,3.577,3.577,3.577,3.577,2
20130601|2013-02-21 14:00,21,3.5835,3.5835,3.5835,3.5835,25
20130601|2013-02-21 15:00,21,3.585,3.585,3.585,3.585,1
20130601|2013-02-21 23:00,22,3.604,3.604,3.604,3.604,1
20130601|2013-02-21 23:30,22,3.611,3.611,3.611,3.611,1
20130601|2013-02-22 04:30,22,3.583,3.583,3.583,3.583,1
20130601|2013-02-22 06:30,22,3.5805,3.5805,3.5795,3.5795,2
20130601|2013-02-22 08:00,22,3.5705,3.5735,3.5705,3.5735,4
20130601|2013-02-22 09:00,22,3.5645,3.5645,3.564,3.564,3
20130601|2013-02-22 09:30,22,3.565,3.565,3.565,3.565,1
20130601|2013-02-22 10:00,22,3.558,3.558,3.558,3.558,3
20130601|2013-02-22 10:30,22,3.56,3.562,3.56,3.562,4
20130601|2013-02-22 11:00,22,3.554,3.554,3.554,3.554,1
20130601|2013-02-22 12:00,22,3.5565,3.5565,3.5565,3.5565,2
20130601|2013-02-22 14:00,22,3.5645,3.5645,3.5645,3.5645,1
20130601|2013-02-24 21:00,25,3.5705,3.5705,3.5695,3.5695,2
20130601|2013-02-24 22:00,25,3.566,3.566,3.566,3.566,1
20130601|2013-02-24 23:30,25,3.5735,3.5735,3.5735,3.5735,1
20130601|2013-02-25 02:00,25,3.5635,3.5635,3.5635,3.5635,1
20130601|2013-02-25 04:30,25,3.589,3.589,3.589,3.589,2
20130601|2013-02-25 05:30,25,3.592,3.592,3.592,3.592,1
20130601|2013-02-25 08:30,25,3.583,3.583,3.583,3.583,1
20130601|2013-02-25 09:00,25,3.58,3.58,3.578,3.578,7
20130601|2013-02-25 09:30,25,3.575,3.575,3.575,3.575,1
20130601|2013-02-25 13:00,25,3.567,3.567,3.567,3.567,4
20130601|2013-02-26 01:00,26,3.5615,3.5615,3.5615,3.5615,1
20130601|2013-02-26 01:30,26,3.55,3.55,3.55,3.55,2
20130601|2013-02-26 03:00,26,3.555,3.555,3.555,3.555,1
20130601|2013-02-26 06:00,26,3.545,3.5455,3.5445,3.5445,3
20130601|2013-02-26 06:30,26,3.5495,3.5495,3.5495,3.5495,2
20130601|2013-02-26 07:30,26,3.5595,3.567,3.559,3.567,9
20130601|2013-02-26 08:00,26,3.57,3.575,3.57,3.5705,5
20130601|2013-02-26 08:30,26,3.57,3.57,3.5665,3.5665,4
20130601|2013-02-26 09:00,26,3.571,3.571,3.571,3.571,1
20130601|2013-02-26 10:00,26,3.578,3.578,3.578,3.578,1
20130601|2013-02-26 10:30,26,3.582,3.582,3.582,3.582,2
20130601|2013-02-26 11:00,26,3.5795,3.5795,3.5795,3.5795,4
20130601|2013-02-26 13:30,26,3.5965,3.5965,3.5965,3.5965,1
20130601|2013-02-26 14:30,26,3.5975,3.5975,3.5975,3.5975,2
20130601|2013-02-26 15:00,26,3.596,3.596,3.596,3.596,2
20130601|2013-02-26 19:30,27,3.6015,3.6015,3.6015,3.6015,6
20130601|2013-02-27 01:30,27,3.59,3.591,3.59,3.591,2
20130601|2013-02-27 02:00,27,3.5915,3.5915,3.5915,3.5915,2
20130601|2013-02-27 02:30,27,3.582,3.582,3.582,3.582,2
20130601|2013-02-27 09:30,27,3.5835,3.5845,3.581,3.581,10
20130601|2013-02-27 10:30,27,3.577,3.5815,3.5765,3.5815,13
20130601|2013-02-27 11:00,27,3.583,3.583,3.5825,3.5825,4
20130601|2013-02-27 11:30,27,3.577,3.577,3.577,3.577,1
20130601|2013-02-27 12:00,27,3.5795,3.5795,3.5795,3.5795,3
20130601|2013-02-27 13:00,27,3.581,3.583,3.581,3.583,27
20130601|2013-02-27 13:30,27,3.584,3.584,3.584,3.584,5
20130601|2013-02-27 16:00,27,3.587,3.587,3.587,3.587,1
20130601|2013-02-27 20:30,28,3.603,3.603,3.603,3.603,19
20130601|2013-02-27 21:00,28,3.6035,3.6035,3.594,3.594,34
20130601|2013-02-27 21:30,28,3.6015,3.6015,3.6015,3.6015,1
20130601|2013-02-27 23:00,28,3.599,3.599,3.599,3.599,10
20130601|2013-02-28 00:00,28,3.61,3.61,3.61,3.61,1
20130601|2013-02-28 02:00,28,3.5955,3.5955,3.5955,3.5955,1
20130601|2013-02-28 02:30,28,3.594,3.594,3.594,3.594,1
20130601|2013-02-28 03:00,28,3.5875,3.5875,3.5875,3.5875,1
20130601|2013-02-28 03:30,28,3.578,3.5785,3.578,3.5785,6
20130601|2013-02-28 04:00,28,3.5835,3.5835,3.5835,3.5835,3
20130601|2013-02-28 05:00,28,3.5745,3.575,3.5745,3.575,10
20130601|2013-02-28 07:30,28,3.572,3.572,3.5585,3.5585,52
20130601|2013-02-28 08:00,28,3.57,3.57,3.57,3.57,2
20130601|2013-02-28 08:30,28,3.5705,3.571,3.5685,3.571,167
20130601|2013-02-28 09:00,28,3.5615,3.5615,3.5615,3.5615,1
20130601|2013-02-28 09:30,28,3.565,3.565,3.558,3.558,2
20130601|2013-02-28 10:00,28,3.5595,3.5595,3.5595,3.5595,11
20130601|2013-02-28 10:30,28,3.555,3.5585,3.555,3.5585,50
20130601|2013-02-28 13:00,28,3.555,3.555,3.5545,3.5545,2
20130601|2013-02-28 14:00,28,3.556,3.556,3.556,3.556,1
20130601|2013-02-28 21:00,1,3.55,3.55,3.549,3.549,2
20130601|2013-03-01 01:30,1,3.5255,3.5275,3.5255,3.5275,11
20130601|2013-03-01 03:00,1,3.5,3.5,3.5,3.5,7
20130601|2013-03-01 03:30,1,3.49,3.4925,3.49,3.4925,3
20130601|2013-03-01 04:00,1,3.495,3.495,3.495,3.495,1
20130601|2013-03-01 07:30,1,3.4975,3.503,3.4975,3.503,3
20130601|2013-03-01 08:00,1,3.5095,3.5095,3.508,3.5085,10
20130601|2013-03-01 08:30,1,3.498,3.5,3.498,3.5,15
20130601|2013-03-01 09:00,1,3.5085,3.5085,3.508,3.508,3
20130601|2013-03-01 10:00,1,3.511,3.512,3.511,3.512,8
20130601|2013-03-01 10:30,1,3.5025,3.5035,3.5025,3.5035,5
20130601|2013-03-01 11:00,1,3.515,3.5155,3.515,3.5155,20
20130601|2013-03-01 13:00,1,3.517,3.517,3.517,3.517,2
20130601|2013-03-01 14:30,1,3.522,3.523,3.522,3.523,3
20130601|2013-03-03 21:00,4,3.502,3.502,3.502,3.502,4
20130601|2013-03-03 23:00,4,3.494,3.494,3.494,3.494,1
20130601|2013-03-03 23:30,4,3.497,3.497,3.497,3.497,3
20130601|2013-03-04 07:00,4,3.524,3.524,3.524,3.524,2
20130601|2013-03-04 09:30,4,3.513,3.513,3.511,3.511,2
20130601|2013-03-04 10:00,4,3.51,3.511,3.508,3.511,4
20130601|2013-03-04 11:00,4,3.514,3.514,3.514,3.514,2
20130601|2013-03-04 11:30,4,3.511,3.511,3.511,3.511,1
20130601|2013-03-04 13:30,4,3.527,3.529,3.527,3.529,10
20130601|2013-03-05 01:00,5,3.545,3.545,3.545,3.545,1
20130601|2013-03-05 08:00,5,3.542,3.542,3.542,3.542,6
20130601|2013-03-05 10:00,5,3.531,3.531,3.53,3.53,2
20130601|2013-03-05 10:30,5,3.536,3.536,3.536,3.536,1
20130601|2013-03-05 11:30,5,3.5275,3.5275,3.5245,3.5245,6
20130601|2013-03-05 17:00,6,3.5335,3.5335,3.5335,3.5335,2
20130601|2013-03-05 23:30,6,3.5285,3.5285,3.5285,3.5285,1
20130601|2013-03-06 07:00,6,3.522,3.522,3.522,3.522,2
20130601|2013-03-06 08:00,6,3.5145,3.5145,3.5145,3.5145,1
20130601|2013-03-06 09:00,6,3.5145,3.5145,3.5145,3.5145,8
20130601|2013-03-06 09:30,6,3.5025,3.505,3.499,3.505,4
20130601|2013-03-06 10:00,6,3.5035,3.5035,3.5035,3.5035,2
20130601|2013-03-06 10:30,6,3.502,3.502,3.498,3.4995,4
20130601|2013-03-06 11:00,6,3.501,3.5015,3.501,3.5015,2
20130601|2013-03-06 13:00,6,3.505,3.5105,3.505,3.5105,3
20130601|2013-03-07 08:00,7,3.536,3.54,3.536,3.54,21
20130601|2013-03-07 09:30,7,3.5275,3.5275,3.5275,3.5275,1
20130601|2013-03-07 10:00,7,3.526,3.526,3.526,3.526,2
20130601|2013-03-07 12:00,7,3.5285,3.5285,3.5285,3.5285,1
20130601|2013-03-07 13:30,7,3.526,3.526,3.526,3.526,10
20130601|2013-03-07 18:00,8,3.529,3.529,3.5285,3.5285,4
20130601|2013-03-08 07:30,8,3.5335,3.5335,3.5335,3.5335,2
20130601|2013-03-08 08:00,8,3.5155,3.5155,3.5155,3.5155,1
20130601|2013-03-08 09:30,8,3.5195,3.5195,3.5195,3.5195,1
20130601|2013-03-08 10:00,8,3.5215,3.5215,3.5215,3.5215,1
20130601|2013-03-08 11:30,8,3.518,3.5205,3.5175,3.518,14
20130601|2013-03-08 12:00,8,3.5195,3.5195,3.5195,3.5195,1
20130601|2013-03-08 15:00,8,3.5235,3.5235,3.5235,3.5235,2
20130601|2013-03-10 23:30,11,3.523,3.523,3.5225,3.5225,2
20130601|2013-03-11 05:00,11,3.494,3.494,3.494,3.494,1
20130601|2013-03-11 06:00,11,3.495,3.4955,3.495,3.4955,4
20130601|2013-03-11 07:30,11,3.5025,3.5025,3.5025,3.5025,3
20130601|2013-03-11 08:30,11,3.501,3.501,3.501,3.501,1
20130601|2013-03-11 09:30,11,3.5045,3.5045,3.5045,3.5045,1
20130601|2013-03-11 10:00,11,3.519,3.519,3.519,3.519,1
20130601|2013-03-11 10:30,11,3.517,3.523,3.517,3.5195,77
20130601|2013-03-11 11:00,11,3.5235,3.525,3.5235,3.525,30
20130601|2013-03-11 11:30,11,3.5225,3.5225,3.5225,3.5225,1
20130601|2013-03-11 23:30,12,3.526,3.526,3.526,3.526,1
20130601|2013-03-12 04:00,12,3.5165,3.5165,3.5165,3.5165,1
20130601|2013-03-12 08:00,12,3.5775,3.5775,3.5775,3.5775,8
20130601|2013-03-12 08:30,12,3.57,3.57,3.5695,3.5695,3
20130601|2013-03-12 09:30,12,3.5775,3.5775,3.5775,3.5775,1
20130601|2013-03-12 10:00,12,3.5695,3.5695,3.5695,3.5695,2
20130601|2013-03-12 10:30,12,3.5645,3.5645,3.564,3.564,10
20130601|2013-03-12 11:00,12,3.5635,3.5635,3.5635,3.5635,1
20130601|2013-03-12 12:00,12,3.563,3.563,3.563,3.563,3
20130601|2013-03-12 15:30,12,3.56,3.56,3.56,3.56,3
20130601|2013-03-13 01:00,13,3.5555,3.5555,3.5555,3.5555,3
20130601|2013-03-13 05:30,13,3.5555,3.5555,3.5555,3.5555,1
20130601|2013-03-13 07:00,13,3.56,3.56,3.56,3.56,4
20130601|2013-03-13 10:30,13,3.536,3.536,3.536,3.536,4
20130601|2013-03-13 11:30,13,3.5335,3.5335,3.5335,3.5335,1
20130601|2013-03-13 12:00,13,3.534,3.5375,3.534,3.5375,4
20130601|2013-03-14 00:00,14,3.5255,3.5255,3.525,3.525,4
20130601|2013-03-14 07:00,14,3.5445,3.5445,3.5445,3.5445,1
20130601|2013-03-14 07:30,14,3.54,3.54,3.54,3.54,1
20130601|2013-03-14 08:00,14,3.5415,3.543,3.5415,3.543,5
20130601|2013-03-14 08:30,14,3.5415,3.5495,3.5415,3.5495,9
20130601|2013-03-14 09:00,14,3.5465,3.5465,3.5465,3.5465,2
20130601|2013-03-14 09:30,14,3.549,3.549,3.5435,3.5435,7
20130601|2013-03-14 10:30,14,3.54,3.54,3.54,3.54,3
20130601|2013-03-14 12:00,14,3.544,3.544,3.544,3.544,1
20130601|2013-03-14 16:00,14,3.5455,3.5455,3.5455,3.5455,1
20130601|2013-03-15 07:30,15,3.5545,3.5545,3.5545,3.5545,1
20130601|2013-03-15 09:30,15,3.5295,3.5295,3.5295,3.5295,3
20130601|2013-03-15 11:00,15,3.5295,3.5295,3.5295,3.5295,12
20130601|2013-03-15 11:30,15,3.532,3.532,3.532,3.532,1
20130601|2013-03-15 12:00,15,3.528,3.5285,3.528,3.528,9
20130601|2013-03-15 12:30,15,3.5255,3.5255,3.5255,3.5255,6
20130601|2013-03-17 17:00,18,3.52,3.52,3.518,3.518,3
20130601|2013-03-17 18:30,18,3.4985,3.5025,3.4985,3.5025,17
20130601|2013-03-17 19:00,18,3.5025,3.5025,3.5025,3.5025,1
20130601|2013-03-17 19:30,18,3.5025,3.5025,3.5025,3.5025,1
20130601|2013-03-17 20:00,18,3.487,3.487,3.4305,3.461,63
20130601|2013-03-17 22:30,18,3.4455,3.4455,3.4455,3.4455,1
20130601|2013-03-18 00:30,18,3.445,3.445,3.445,3.445,1
20130601|2013-03-18 01:00,18,3.449,3.449,3.449,3.449,1
20130601|2013-03-18 01:30,18,3.4465,3.4465,3.4465,3.4465,1
20130601|2013-03-18 02:00,18,3.4425,3.4425,3.4425,3.4425,1
20130601|2013-03-18 03:00,18,3.451,3.451,3.451,3.451,1
20130601|2013-03-18 04:00,18,3.4515,3.4515,3.4515,3.4515,4
20130601|2013-03-18 05:30,18,3.4425,3.4425,3.4425,3.4425,2
20130601|2013-03-18 07:30,18,3.4455,3.4455,3.4455,3.4455,2
20130601|2013-03-18 08:30,18,3.447,3.4475,3.447,3.4475,11
20130601|2013-03-18 09:00,18,3.449,3.449,3.449,3.449,1
20130601|2013-03-18 09:30,18,3.4455,3.4455,3.4455,3.4455,1
20130601|2013-03-18 10:30,18,3.4475,3.4475,3.4475,3.4475,4
20130601|2013-03-18 11:00,18,3.4515,3.4515,3.449,3.449,4
20130601|2013-03-18 11:30,18,3.4425,3.4425,3.4425,3.4425,1
20130601|2013-03-18 12:00,18,3.4395,3.4395,3.4395,3.4395,1
20130601|2013-03-18 12:30,18,3.4375,3.4375,3.4375,3.4375,1
20130601|2013-03-18 13:30,18,3.4365,3.4365,3.4325,3.4325,34
20130601|2013-03-18 14:30,18,3.425,3.425,3.425,3.425,5
20130601|2013-03-18 15:00,18,3.4245,3.4245,3.4245,3.4245,1
20130601|2013-03-18 18:30,19,3.4365,3.4365,3.4365,3.4365,1
20130601|2013-03-18 19:30,19,3.445,3.445,3.445,3.445,1
20130601|2013-03-18 20:00,19,3.445,3.445,3.445,3.445,3
20130601|2013-03-18 21:00,19,3.447,3.447,3.447,3.447,1
20130601|2013-03-18 23:30,19,3.444,3.444,3.444,3.444,1
20130601|2013-03-19 01:30,19,3.419,3.419,3.419,3.419,6
20130601|2013-03-19 03:00,19,3.426,3.426,3.426,3.426,3
20130601|2013-03-19 03:30,19,3.424,3.424,3.424,3.424,1
20130601|2013-03-19 04:00,19,3.4165,3.4165,3.4165,3.4165,1
20130601|2013-03-19 07:30,19,3.432,3.432,3.432,3.432,1
20130601|2013-03-19 08:00,19,3.436,3.436,3.436,3.436,5
20130601|2013-03-19 08:30,19,3.4365,3.4365,3.4365,3.4365,2
20130601|2013-03-19 09:30,19,3.433,3.433,3.433,3.433,1
20130601|2013-03-19 10:00,19,3.4455,3.447,3.4455,3.447,4
20130601|2013-03-19 11:30,19,3.418,3.418,3.418,3.418,9
20130601|2013-03-19 12:30,19,3.4015,3.4055,3.4015,3.4035,21
20130601|2013-03-19 13:00,19,3.4045,3.4045,3.4045,3.4045,1
20130601|2013-03-19 13:30,19,3.404,3.404,3.404,3.404,1
20130601|2013-03-19 14:00,19,3.4075,3.4075,3.4075,3.4075,1
20130601|2013-03-19 20:00,20,3.405,3.4095,3.405,3.4095,2
20130601|2013-03-20 00:00,20,3.4385,3.4385,3.4385,3.4385,2
20130601|2013-03-20 01:00,20,3.4375,3.438,3.4375,3.438,6
20130601|2013-03-20 01:30,20,3.4405,3.4405,3.4405,3.4405,4
20130601|2013-03-20 03:30,20,3.442,3.442,3.442,3.442,1
20130601|2013-03-20 04:00,20,3.44,3.44,3.44,3.44,8
20130601|2013-03-20 04:30,20,3.448,3.448,3.448,3.448,1
20130601|2013-03-20 06:00,20,3.4495,3.45,3.449,3.449,4
20130601|2013-03-20 08:00,20,3.449,3.449,3.449,3.449,2
20130601|2013-03-20 08:30,20,3.4475,3.4475,3.442,3.442,4
20130601|2013-03-20 09:00,20,3.448,3.4495,3.448,3.4495,5
20130601|2013-03-20 09:30,20,3.444,3.444,3.444,3.444,1
20130601|2013-03-20 10:00,20,3.45,3.45,3.45,3.45,1
20130601|2013-03-20 10:30,20,3.454,3.4585,3.454,3.4585,23
20130601|2013-03-20 11:00,20,3.4605,3.4605,3.4565,3.4565,7
20130601|2013-03-20 12:00,20,3.456,3.4565,3.456,3.4565,5
20130601|2013-03-20 13:00,20,3.4555,3.4555,3.4555,3.4555,1
20130601|2013-03-20 15:00,20,3.452,3.452,3.452,3.452,1
20130601|2013-03-20 21:00,21,3.5015,3.5015,3.4925,3.493,6
20130601|2013-03-20 22:00,21,3.49,3.49,3.49,3.49,1
20130601|2013-03-21 00:00,21,3.4865,3.4865,3.4865,3.4865,1
20130601|2013-03-21 01:30,21,3.4695,3.4695,3.4695,3.4695,1
20130601|2013-03-21 02:00,21,3.473,3.473,3.473,3.473,2
20130601|2013-03-21 02:30,21,3.477,3.477,3.473,3.473,2
20130601|2013-03-21 03:00,21,3.4705,3.4705,3.4705,3.4705,1
20130601|2013-03-21 03:30,21,3.459,3.459,3.459,3.459,1
20130601|2013-03-21 07:00,21,3.466,3.467,3.466,3.467,3
20130601|2013-03-21 08:30,21,3.454,3.454,3.447,3.447,3
20130601|2013-03-21 09:00,21,3.4415,3.4415,3.435,3.435,6
20130601|2013-03-21 09:30,21,3.436,3.4395,3.436,3.4395,12
20130601|2013-03-21 10:00,21,3.4395,3.4475,3.4395,3.4475,12
20130601|2013-03-21 10:30,21,3.449,3.45,3.446,3.446,4
20130601|2013-03-21 11:00,21,3.447,3.447,3.439,3.439,4
20130601|2013-03-21 11:30,21,3.444,3.444,3.444,3.444,1
20130601|2013-03-21 13:30,21,3.451,3.452,3.451,3.452,2
20130601|2013-03-21 14:00,21,3.4485,3.45,3.4485,3.45,2
20130601|2013-03-21 15:30,21,3.4495,3.4495,3.4495,3.4495,1
20130601|2013-03-21 16:00,21,3.454,3.454,3.454,3.454,1
20130601|2013-03-21 20:30,22,3.461,3.461,3.461,3.461,1
20130601|2013-03-21 21:30,22,3.46,3.46,3.46,3.46,1
20130601|2013-03-22 03:30,22,3.4515,3.4515,3.4515,3.4515,2
20130601|2013-03-22 05:30,22,3.4595,3.4595,3.4595,3.4595,1
20130601|2013-03-22 08:00,22,3.4785,3.4785,3.4785,3.4785,1
20130601|2013-03-22 09:00,22,3.4815,3.4815,3.4815,3.4815,2
20130601|2013-03-22 09:30,22,3.4845,3.4845,3.4845,3.4845,1
20130601|2013-03-22 11:30,22,3.478,3.478,3.478,3.478,1
20130601|2013-03-22 12:30,22,3.4735,3.4735,3.4735,3.4735,1
20130601|2013-03-22 13:00,22,3.4735,3.4735,3.4735,3.4735,1
20130601|2013-03-22 14:00,22,3.479,3.479,3.479,3.479,2
20130601|2013-03-22 15:30,22,3.479,3.479,3.479,3.479,1
20130601|2013-03-24 18:30,25,3.485,3.485,3.485,3.485,1
20130601|2013-03-24 20:30,25,3.485,3.485,3.485,3.485,1
20130601|2013-03-25 08:00,25,3.468,3.468,3.468,3.468,1
20130601|2013-03-25 08:30,25,3.4675,3.4675,3.4665,3.4675,71
20130601|2013-03-25 09:00,25,3.4675,3.472,3.4675,3.472,134
20130601|2013-03-25 09:30,25,3.4635,3.4635,3.4585,3.4585,66
20130601|2013-03-25 10:00,25,3.4525,3.4525,3.4525,3.4525,1
20130601|2013-03-25 10:30,25,3.4555,3.4555,3.4555,3.4555,6
20130601|2013-03-25 11:30,25,3.4585,3.4585,3.4545,3.4545,2
20130601|2013-03-25 12:00,25,3.4565,3.4565,3.4565,3.4565,1
20130601|2013-03-26 00:00,26,3.455,3.455,3.455,3.455,1
20130601|2013-03-26 09:00,26,3.474,3.474,3.471,3.471,21
20130601|2013-03-26 09:30,26,3.4735,3.4735,3.4735,3.4735,1
20130601|2013-03-26 10:30,26,3.4675,3.4685,3.4675,3.4685,2
20130601|2013-03-26 11:00,26,3.4665,3.4665,3.458,3.458,3
20130601|2013-03-26 12:00,26,3.4515,3.4515,3.4515,3.4515,3
20130601|2013-03-26 12:30,26,3.461,3.461,3.461,3.461,1
20130601|2013-03-27 02:00,27,3.4565,3.4565,3.4565,3.4565,1
20130601|2013-03-27 02:30,27,3.4555,3.4555,3.4555,3.4555,1
20130601|2013-03-27 05:00,27,3.4455,3.4455,3.4455,3.4455,1
20130601|2013-03-27 06:00,27,3.439,3.439,3.439,3.439,1
20130601|2013-03-27 06:30,27,3.435,3.44,3.435,3.44,4
20130601|2013-03-27 07:00,27,3.4405,3.4405,3.4405,3.4405,1
20130601|2013-03-27 08:00,27,3.444,3.444,3.444,3.444,1
20130601|2013-03-27 09:00,27,3.438,3.44,3.438,3.44,5
20130601|2013-03-27 09:30,27,3.44,3.44,3.44,3.44,2
20130601|2013-03-27 10:00,27,3.446,3.446,3.446,3.446,1
20130601|2013-03-27 11:30,27,3.4505,3.453,3.4505,3.453,2
20130601|2013-03-27 12:00,27,3.4525,3.453,3.451,3.453,6
20130601|2013-03-27 12:30,27,3.458,3.4585,3.458,3.4585,2
20130601|2013-03-27 14:00,27,3.4655,3.4655,3.4655,3.4655,2
20130601|2013-03-27 15:30,27,3.4645,3.4645,3.4645,3.4645,2
20130601|2013-03-27 20:00,28,3.4645,3.4645,3.4645,3.4645,5
20130601|2013-03-28 00:30,28,3.45,3.45,3.45,3.45,2
20130601|2013-03-28 06:00,28,3.453,3.453,3.453,3.453,1
20130601|2013-03-28 06:30,28,3.46,3.46,3.46,3.46,1
20130601|2013-03-28 07:00,28,3.465,3.467,3.464,3.464,12
20130601|2013-03-28 07:30,28,3.457,3.457,3.457,3.457,4
20130601|2013-03-28 08:30,28,3.444,3.4455,3.444,3.444,16
20130601|2013-03-28 09:00,28,3.4535,3.454,3.4525,3.4535,13
20130601|2013-03-28 10:30,28,3.4475,3.4475,3.4475,3.4475,1
20130601|2013-03-28 11:30,28,3.421,3.421,3.413,3.413,3
20130601|2013-03-28 12:00,28,3.4115,3.4115,3.4115,3.4115,4
20130601|2013-03-28 12:30,28,3.412,3.412,3.412,3.412,1
20130601|2013-03-28 13:00,28,3.4155,3.4155,3.414,3.414,2
20130601|2013-03-28 14:30,28,3.4155,3.4155,3.4155,3.4155,3
20130601|2013-03-28 15:30,28,3.4145,3.415,3.4145,3.415,4
20130601|2013-03-31 17:30,1,3.3955,3.3955,3.3905,3.3905,4
20130601|2013-03-31 18:00,1,3.38,3.38,3.37,3.37,5
20130601|2013-03-31 18:30,1,3.3695,3.3695,3.3695,3.3695,1
20130601|2013-03-31 19:00,1,3.3795,3.3795,3.3795,3.3795,1
20130601|2013-03-31 20:00,1,3.367,3.367,3.367,3.367,6
20130601|2013-03-31 21:00,1,3.3695,3.3695,3.368,3.368,4
20130601|2013-03-31 22:30,1,3.371,3.371,3.371,3.371,1
20130601|2013-03-31 23:30,1,3.3725,3.3725,3.3725,3.3725,2
20130601|2013-04-01 00:00,1,3.3725,3.375,3.37,3.37,4
20130601|2013-04-01 00:30,1,3.3665,3.369,3.3645,3.3685,6
20130601|2013-04-01 01:00,1,3.364,3.364,3.3605,3.361,7
20130601|2013-04-01 01:30,1,3.36,3.36,3.356,3.356,4
20130601|2013-04-01 02:00,1,3.3525,3.3525,3.3525,3.3525,1
20130601|2013-04-01 02:30,1,3.352,3.3575,3.352,3.3575,13
20130601|2013-04-01 04:30,1,3.363,3.363,3.363,3.363,1
20130601|2013-04-01 06:30,1,3.372,3.372,3.372,3.372,1
20130601|2013-04-01 07:00,1,3.373,3.373,3.365,3.365,8
20130601|2013-04-01 07:30,1,3.369,3.369,3.369,3.369,2
20130601|2013-04-01 08:00,1,3.366,3.3705,3.366,3.3705,3
20130601|2013-04-01 09:00,1,3.373,3.373,3.373,3.373,1
20130601|2013-04-01 09:30,1,3.378,3.382,3.378,3.382,7
20130601|2013-04-01 10:00,1,3.376,3.3785,3.3755,3.3785,73
20130601|2013-04-01 10:30,1,3.3805,3.3825,3.3785,3.381,210
20130601|2013-04-01 11:00,1,3.381,3.381,3.38,3.381,4
20130601|2013-04-01 11:30,1,3.3815,3.385,3.3815,3.385,2
20130601|2013-04-01 12:30,1,3.385,3.385,3.385,3.385,1
20130601|2013-04-01 13:00,1,3.3835,3.3835,3.3835,3.3835,1
20130601|2013-04-01 13:30,1,3.3835,3.3835,3.3835,3.3835,1
20130601|2013-04-01 14:30,1,3.3805,3.3805,3.3805,3.3805,1
20130601|2013-04-01 20:30,2,3.383,3.383,3.383,3.383,5
20130601|2013-04-01 23:00,2,3.3805,3.3805,3.3795,3.38,3
20130601|2013-04-02 01:00,2,3.3835,3.3835,3.3835,3.3835,1
20130601|2013-04-02 02:30,2,3.3935,3.3935,3.3935,3.3935,1
20130601|2013-04-02 06:00,2,3.379,3.379,3.379,3.379,1
20130601|2013-04-02 08:00,2,3.3705,3.3705,3.3705,3.3705,2
20130601|2013-04-02 09:00,2,3.3735,3.3735,3.3735,3.3735,1
20130601|2013-04-02 09:30,2,3.3715,3.3735,3.3715,3.3735,2
20130601|2013-04-02 10:00,2,3.373,3.3735,3.373,3.3735,3
20130601|2013-04-02 10:30,2,3.3745,3.3745,3.3745,3.3745,1
20130601|2013-04-02 11:00,2,3.3825,3.3825,3.3825,3.3825,2
20130601|2013-04-02 11:30,2,3.385,3.39,3.385,3.387,4
20130601|2013-04-02 12:00,2,3.39,3.39,3.3895,3.3895,2
20130601|2013-04-02 12:30,2,3.3895,3.3895,3.3895,3.3895,6
20130601|2013-04-02 14:00,2,3.3835,3.3835,3.383,3.383,5
20130601|2013-04-02 14:30,2,3.3825,3.3825,3.382,3.382,6
20130601|2013-04-02 19:30,3,3.3895,3.3895,3.3895,3.3895,1
20130601|2013-04-02 23:00,3,3.3915,3.3915,3.3905,3.3905,13
20130601|2013-04-02 23:30,3,3.3905,3.3905,3.3905,3.3905,1
20130601|2013-04-03 00:00,3,3.3885,3.3885,3.3885,3.3885,1
20130601|2013-04-03 01:00,3,3.3805,3.3805,3.3745,3.3745,3
20130601|2013-04-03 01:30,3,3.365,3.365,3.365,3.365,2
20130601|2013-04-03 02:00,3,3.3615,3.3615,3.3615,3.3615,1
20130601|2013-04-03 02:30,3,3.3635,3.3635,3.363,3.363,7
20130601|2013-04-03 03:00,3,3.3665,3.3665,3.3635,3.3635,5
20130601|2013-04-03 04:00,3,3.3675,3.372,3.3675,3.372,6
20130601|2013-04-03 05:30,3,3.369,3.3695,3.369,3.3695,11
20130601|2013-04-03 06:00,3,3.369,3.375,3.369,3.375,3
20130601|2013-04-03 07:30,3,3.3705,3.3705,3.3705,3.3705,1
20130601|2013-04-03 08:00,3,3.372,3.38,3.371,3.38,7
20130601|2013-04-03 08:30,3,3.3795,3.3795,3.379,3.379,4
20130601|2013-04-03 09:00,3,3.365,3.3725,3.365,3.3725,4
20130601|2013-04-03 09:30,3,3.361,3.361,3.361,3.361,1
20130601|2013-04-03 10:00,3,3.3575,3.3575,3.3575,3.3575,6
20130601|2013-04-03 10:30,3,3.347,3.347,3.345,3.347,4
20130601|2013-04-03 11:00,3,3.351,3.351,3.3415,3.3415,7
20130601|2013-04-03 11:30,3,3.3425,3.3425,3.3425,3.3425,1
20130601|2013-04-03 12:00,3,3.3415,3.3425,3.341,3.3425,4
20130601|2013-04-03 12:30,3,3.339,3.339,3.339,3.339,1
20130601|2013-04-03 13:00,3,3.3375,3.3375,3.3355,3.337,31
20130601|2013-04-03 13:30,3,3.3375,3.3375,3.3375,3.3375,1
20130601|2013-04-03 14:30,3,3.339,3.339,3.3385,3.3385,2
20130601|2013-04-03 16:00,3,3.3335,3.3335,3.3335,3.3335,1
20130601|2013-04-03 18:30,4,3.3395,3.3395,3.3395,3.3395,2
20130601|2013-04-03 19:00,4,3.34,3.34,3.34,3.34,2
20130601|2013-04-03 21:00,4,3.322,3.322,3.319,3.319,8
20130601|2013-04-03 23:30,4,3.3205,3.3205,3.32,3.32,2
20130601|2013-04-04 02:00,4,3.34,3.34,3.3375,3.3375,11
20130601|2013-04-04 03:00,4,3.329,3.3295,3.329,3.3295,2
20130601|2013-04-04 04:30,4,3.3335,3.3335,3.3335,3.3335,1
20130601|2013-04-04 07:00,4,3.335,3.34,3.335,3.34,2
20130601|2013-04-04 07:30,4,3.332,3.332,3.325,3.325,6
20130601|2013-04-04 08:00,4,3.3305,3.3325,3.3305,3.3325,6
20130601|2013-04-04 08:30,4,3.33,3.341,3.33,3.341,10
20130601|2013-04-04 09:00,4,3.345,3.368,3.345,3.3605,12
20130601|2013-04-04 09:30,4,3.357,3.3625,3.357,3.3615,20
20130601|2013-04-04 10:00,4,3.374,3.3795,3.374,3.379,6
20130601|2013-04-04 10:30,4,3.3775,3.3775,3.3665,3.3675,75
20130601|2013-04-04 11:00,4,3.3605,3.3605,3.3605,3.3605,1
20130601|2013-04-04 11:30,4,3.3605,3.361,3.3605,3.361,21
20130601|2013-04-04 12:00,4,3.364,3.364,3.364,3.364,1
20130601|2013-04-04 12:30,4,3.371,3.373,3.371,3.373,2
20130601|2013-04-04 13:30,4,3.3705,3.3715,3.37,3.3715,11
20130601|2013-04-04 14:00,4,3.3695,3.374,3.3695,3.374,12
20130601|2013-04-04 15:00,4,3.3715,3.373,3.3715,3.373,6
20130601|2013-04-04 16:00,4,3.368,3.368,3.368,3.368,1
20130601|2013-04-05 05:00,5,3.3735,3.3735,3.3735,3.3735,1
20130601|2013-04-05 07:00,5,3.3525,3.3525,3.3525,3.3525,2
20130601|2013-04-05 07:30,5,3.3405,3.35,3.3405,3.35,11
20130601|2013-04-05 08:00,5,3.351,3.356,3.351,3.354,16
20130601|2013-04-05 08:30,5,3.3555,3.36,3.355,3.36,59
20130601|2013-04-05 09:00,5,3.3565,3.3565,3.3565,3.3565,3
20130601|2013-04-05 09:30,5,3.352,3.352,3.352,3.352,2
20130601|2013-04-05 10:30,5,3.3535,3.3535,3.3535,3.3535,1
20130601|2013-04-05 11:30,5,3.3535,3.3545,3.353,3.3545,7
20130601|2013-04-05 12:00,5,3.3565,3.3565,3.355,3.355,21
20130601|2013-04-05 12:30,5,3.3555,3.356,3.3555,3.356,27
20130601|2013-04-05 13:00,5,3.356,3.356,3.356,3.356,1
20130601|2013-04-05 14:00,5,3.354,3.354,3.3535,3.3535,3
20130601|2013-04-05 14:30,5,3.3545,3.3545,3.3545,3.3545,1
20130601|2013-04-05 16:00,5,3.357,3.357,3.357,3.357,1
20130601|2013-04-07 17:30,8,3.3635,3.364,3.3635,3.364,12
20130601|2013-04-07 19:00,8,3.359,3.359,3.359,3.359,2
20130601|2013-04-07 20:00,8,3.372,3.372,3.363,3.363,5
20130601|2013-04-07 20:30,8,3.3625,3.3625,3.36,3.36,2
20130601|2013-04-07 22:30,8,3.369,3.369,3.369,3.369,1
20130601|2013-04-07 23:00,8,3.3715,3.3715,3.3715,3.3715,1
20130601|2013-04-08 01:30,8,3.3845,3.3845,3.3845,3.3845,1
20130601|2013-04-08 05:00,8,3.383,3.383,3.383,3.383,2
20130601|2013-04-08 06:00,8,3.3955,3.3965,3.3955,3.3965,2
20130601|2013-04-08 06:30,8,3.3895,3.3895,3.3895,3.3895,3
20130601|2013-04-08 07:00,8,3.388,3.3885,3.3865,3.3865,4
20130601|2013-04-08 07:30,8,3.3845,3.3845,3.3845,3.3845,5
20130601|2013-04-08 08:30,8,3.3765,3.377,3.375,3.375,49
20130601|2013-04-08 09:00,8,3.379,3.379,3.3785,3.3785,6
20130601|2013-04-08 09:30,8,3.3725,3.3805,3.3715,3.3805,298
20130601|2013-04-08 10:00,8,3.3785,3.3795,3.3775,3.3795,4
20130601|2013-04-08 11:30,8,3.3775,3.381,3.3775,3.381,3
20130601|2013-04-08 12:00,8,3.382,3.382,3.3815,3.382,5
20130601|2013-04-08 13:30,8,3.382,3.382,3.382,3.382,2
20130601|2013-04-08 14:00,8,3.385,3.386,3.385,3.386,18
20130601|2013-04-08 15:30,8,3.385,3.385,3.385,3.385,2
20130601|2013-04-08 16:00,8,3.387,3.387,3.387,3.387,2
20130601|2013-04-08 19:30,9,3.3935,3.3945,3.3935,3.3945,2
20130601|2013-04-08 20:00,9,3.402,3.4075,3.402,3.4075,16
20130601|2013-04-08 21:00,9,3.405,3.405,3.405,3.405,1
20130601|2013-04-08 21:30,9,3.4,3.4,3.3975,3.3975,3
20130601|2013-04-08 23:30,9,3.404,3.404,3.404,3.404,2
20130601|2013-04-09 00:30,9,3.408,3.408,3.408,3.408,1
20130601|2013-04-09 02:00,9,3.4085,3.4085,3.4085,3.4085,28
20130601|2013-04-09 02:30,9,3.4065,3.4065,3.406,3.406,2
20130601|2013-04-09 03:00,9,3.407,3.407,3.4065,3.4065,2
20130601|2013-04-09 03:30,9,3.4085,3.4085,3.4075,3.4075,27
20130601|2013-04-09 06:00,9,3.402,3.402,3.402,3.402,1
20130601|2013-04-09 07:00,9,3.415,3.4155,3.415,3.4155,2
20130601|2013-04-09 07:30,9,3.4175,3.421,3.4145,3.4165,16
20130601|2013-04-09 08:00,9,3.421,3.421,3.4135,3.4135,7
20130601|2013-04-09 08:30,9,3.414,3.4175,3.41,3.4175,11
20130601|2013-04-09 09:00,9,3.433,3.452,3.433,3.4435,25
20130601|2013-04-09 09:30,9,3.4455,3.4455,3.4395,3.4395,2
20130601|2013-04-09 10:00,9,3.4415,3.442,3.4415,3.442,25
20130601|2013-04-09 10:30,9,3.4465,3.453,3.4465,3.453,3
20130601|2013-04-09 11:00,9,3.4595,3.4595,3.4595,3.4595,2
20130601|2013-04-09 11:30,9,3.4515,3.4515,3.4515,3.4515,1
20130601|2013-04-09 12:00,9,3.45,3.451,3.45,3.451,5
20130601|2013-04-09 13:00,9,3.4525,3.4525,3.4525,3.4525,1
20130601|2013-04-09 13:30,9,3.454,3.454,3.454,3.454,1
20130601|2013-04-09 14:00,9,3.454,3.454,3.454,3.454,2
20130601|2013-04-09 14:30,9,3.453,3.453,3.453,3.453,2
20130601|2013-04-09 15:00,9,3.4515,3.4515,3.4515,3.4515,2
20130601|2013-04-09 15:30,9,3.451,3.451,3.451,3.451,2
20130601|2013-04-09 17:30,10,3.446,3.446,3.445,3.445,6
20130601|2013-04-09 18:30,10,3.45,3.45,3.45,3.45,2
20130601|2013-04-09 19:00,10,3.446,3.446,3.446,3.446,5
20130601|2013-04-09 19:30,10,3.447,3.447,3.447,3.447,10
20130601|2013-04-09 20:00,10,3.44,3.4455,3.4395,3.4455,8
20130601|2013-04-09 23:00,10,3.4415,3.4415,3.4415,3.4415,1
20130601|2013-04-10 00:30,10,3.437,3.437,3.4315,3.432,15
20130601|2013-04-10 02:00,10,3.437,3.437,3.437,3.437,5
20130601|2013-04-10 03:30,10,3.446,3.4485,3.446,3.4485,43
20130601|2013-04-10 06:30,10,3.433,3.433,3.433,3.433,1
20130601|2013-04-10 07:00,10,3.427,3.4315,3.426,3.4315,7
20130601|2013-04-10 08:00,10,3.4255,3.427,3.4255,3.427,6
20130601|2013-04-10 09:00,10,3.429,3.429,3.419,3.421,8
20130601|2013-04-10 09:30,10,3.4255,3.4255,3.417,3.4195,8
20130601|2013-04-10 10:00,10,3.425,3.425,3.425,3.425,1
20130601|2013-04-10 10:30,10,3.428,3.428,3.428,3.428,1
20130601|2013-04-10 11:30,10,3.42,3.4285,3.42,3.4285,6
20130601|2013-04-10 12:30,10,3.432,3.432,3.432,3.432,8
20130601|2013-04-10 14:30,10,3.433,3.433,3.433,3.433,1
20130601|2013-04-10 15:00,10,3.4285,3.4285,3.4285,3.4285,2
20130601|2013-04-10 15:30,10,3.428,3.428,3.428,3.428,2
20130601|2013-04-10 19:30,11,3.4235,3.4235,3.423,3.423,4
20130601|2013-04-11 01:00,11,3.4225,3.4225,3.4195,3.4195,17
20130601|2013-04-11 02:30,11,3.41,3.41,3.41,3.41,3
20130601|2013-04-11 03:00,11,3.4085,3.4085,3.4085,3.4085,3
20130601|2013-04-11 05:00,11,3.4195,3.42,3.4195,3.42,7
20130601|2013-04-11 06:00,11,3.4195,3.4195,3.4195,3.4195,1
20130601|2013-04-11 08:00,11,3.417,3.417,3.4075,3.4075,8
20130601|2013-04-11 08:30,11,3.4035,3.4035,3.4,3.4,27
20130601|2013-04-11 09:00,11,3.4325,3.4415,3.4325,3.4415,12
20130601|2013-04-11 09:30,11,3.44,3.443,3.439,3.443,11
20130601|2013-04-11 10:00,11,3.4465,3.4465,3.4465,3.4465,4
20130601|2013-04-11 10:30,11,3.4355,3.4455,3.4355,3.445,7
20130601|2013-04-11 11:30,11,3.439,3.4445,3.439,3.4445,10
20130601|2013-04-11 12:00,11,3.4435,3.4435,3.4435,3.4435,1
20130601|2013-04-11 13:00,11,3.4375,3.4375,3.4355,3.4355,13
20130601|2013-04-11 14:30,11,3.441,3.441,3.44,3.44,10
20130601|2013-04-11 20:00,12,3.43,3.43,3.43,3.43,3
20130601|2013-04-11 20:30,12,3.4325,3.4325,3.4325,3.4325,1
20130601|2013-04-12 01:30,12,3.4305,3.431,3.4305,3.431,10
20130601|2013-04-12 02:00,12,3.4395,3.4395,3.4345,3.4345,2
20130601|2013-04-12 04:00,12,3.433,3.433,3.428,3.428,15
20130601|2013-04-12 07:00,12,3.389,3.389,3.389,3.389,1
20130601|2013-04-12 07:30,12,3.3965,3.3965,3.396,3.396,2
20130601|2013-04-12 08:00,12,3.397,3.397,3.383,3.3875,15
20130601|2013-04-12 08:30,12,3.394,3.394,3.394,3.394,2
20130601|2013-04-12 09:00,12,3.379,3.379,3.364,3.365,7
20130601|2013-04-12 09:30,12,3.368,3.368,3.3405,3.348,71
20130601|2013-04-12 10:00,12,3.349,3.356,3.3395,3.356,13
20130601|2013-04-12 10:30,12,3.356,3.3565,3.3555,3.3555,5
20130601|2013-04-12 11:00,12,3.3565,3.357,3.3555,3.3555,19
20130601|2013-04-12 11:30,12,3.3585,3.361,3.3585,3.361,11
20130601|2013-04-12 12:00,12,3.36,3.361,3.3585,3.3585,7
20130601|2013-04-12 12:30,12,3.3585,3.363,3.3585,3.363,3
20130601|2013-04-12 13:00,12,3.3625,3.363,3.3625,3.363,2
20130601|2013-04-12 14:00,12,3.3465,3.3465,3.346,3.346,4
20130601|2013-04-12 14:30,12,3.3475,3.3475,3.347,3.347,2
20130601|2013-04-12 15:30,12,3.3455,3.3455,3.3455,3.3455,3
20130601|2013-04-14 19:00,15,3.36,3.362,3.36,3.362,31
20130601|2013-04-14 19:30,15,3.36,3.36,3.36,3.36,1
20130601|2013-04-14 20:30,15,3.3535,3.3535,3.3535,3.3535,20
20130601|2013-04-14 21:00,15,3.3265,3.3265,3.325,3.325,3
20130601|2013-04-14 22:00,15,3.316,3.316,3.306,3.308,62
20130601|2013-04-14 22:30,15,3.306,3.306,3.305,3.305,2
20130601|2013-04-14 23:00,15,3.303,3.303,3.301,3.301,21
20130601|2013-04-14 23:30,15,3.301,3.3055,3.2995,3.3055,14
20130601|2013-04-15 00:00,15,3.293,3.294,3.289,3.294,14
20130601|2013-04-15 00:30,15,3.3005,3.3095,3.3005,3.3095,2
20130601|2013-04-15 02:30,15,3.321,3.324,3.321,3.323,17
20130601|2013-04-15 03:00,15,3.323,3.323,3.323,3.323,1
20130601|2013-04-15 04:00,15,3.294,3.294,3.2845,3.285,18
20130601|2013-04-15 04:30,15,3.278,3.278,3.237,3.237,30
20130601|2013-04-15 05:00,15,3.214,3.245,3.207,3.239,26
20130601|2013-04-15 05:30,15,3.2505,3.255,3.2415,3.246,7
20130601|2013-04-15 06:30,15,3.235,3.2425,3.235,3.2425,5
20130601|2013-04-15 07:00,15,3.244,3.2515,3.2305,3.2515,18
20130601|2013-04-15 07:30,15,3.248,3.2615,3.248,3.2605,40
20130601|2013-04-15 08:00,15,3.263,3.263,3.2535,3.2565,13
20130601|2013-04-15 08:30,15,3.253,3.256,3.2485,3.256,12
20130601|2013-04-15 09:00,15,3.2365,3.259,3.2365,3.2575,20
20130601|2013-04-15 09:30,15,3.257,3.26,3.234,3.234,43
20130601|2013-04-15 10:00,15,3.242,3.256,3.242,3.256,8
20130601|2013-04-15 10:30,15,3.261,3.2665,3.261,3.2625,39
20130601|2013-04-15 11:00,15,3.27,3.3005,3.27,3.2985,13
20130601|2013-04-15 11:30,15,3.285,3.285,3.2815,3.2815,8
20130601|2013-04-15 12:00,15,3.287,3.295,3.287,3.294,3
20130601|2013-04-15 12:30,15,3.297,3.297,3.2965,3.2965,10
20130601|2013-04-15 13:00,15,3.292,3.292,3.292,3.292,4
20130601|2013-04-15 13:30,15,3.2935,3.2935,3.2865,3.2865,3
20130601|2013-04-15 15:00,15,3.286,3.286,3.286,3.286,10
20130601|2013-04-15 15:30,15,3.2845,3.2845,3.2815,3.2825,6
20130601|2013-04-15 16:00,15,3.2815,3.2815,3.2815,3.2815,5
20130601|2013-04-15 17:00,16,3.288,3.288,3.2875,3.2875,5
20130601|2013-04-15 17:30,16,3.2705,3.2705,3.2705,3.2705,1
20130601|2013-04-15 19:00,16,3.2615,3.2615,3.253,3.253,72
20130601|2013-04-15 19:30,16,3.2515,3.2565,3.2505,3.2565,4
20130601|2013-04-15 20:00,16,3.26,3.26,3.2405,3.245,45
20130601|2013-04-15 20:30,16,3.2585,3.2585,3.2585,3.2585,2
20130601|2013-04-15 21:00,16,3.256,3.2705,3.256,3.2705,2
20130601|2013-04-15 22:00,16,3.278,3.278,3.278,3.278,50
20130601|2013-04-15 22:30,16,3.2825,3.2825,3.2825,3.2825,5
20130601|2013-04-15 23:00,16,3.284,3.284,3.284,3.284,1
20130601|2013-04-15 23:30,16,3.2935,3.2935,3.2935,3.2935,2
20130601|2013-04-16 00:00,16,3.2815,3.2815,3.28,3.28,2
20130601|2013-04-16 00:30,16,3.2805,3.2805,3.2805,3.2805,1
20130601|2013-04-16 01:00,16,3.2755,3.293,3.2755,3.2905,10
20130601|2013-04-16 01:30,16,3.2905,3.295,3.2895,3.2895,6
20130601|2013-04-16 02:00,16,3.277,3.277,3.277,3.277,1
20130601|2013-04-16 02:30,16,3.2775,3.2775,3.271,3.271,11
20130601|2013-04-16 04:30,16,3.2935,3.2935,3.2935,3.2935,1
20130601|2013-04-16 05:00,16,3.2885,3.2885,3.2885,3.2885,1
20130601|2013-04-16 05:30,16,3.288,3.288,3.288,3.288,1
20130601|2013-04-16 06:00,16,3.284,3.284,3.284,3.284,1
20130601|2013-04-16 07:00,16,3.28,3.28,3.279,3.279,12
20130601|2013-04-16 07:30,16,3.274,3.274,3.274,3.274,1
20130601|2013-04-16 08:00,16,3.279,3.279,3.279,3.279,6
20130601|2013-04-16 08:30,16,3.2745,3.278,3.272,3.278,23
20130601|2013-04-16 09:00,16,3.2775,3.297,3.2775,3.2965,36
20130601|2013-04-16 09:30,16,3.2975,3.3015,3.297,3.297,25
20130601|2013-04-16 10:00,16,3.292,3.2925,3.292,3.2925,2
20130601|2013-04-16 10:30,16,3.297,3.3085,3.2955,3.3085,8
20130601|2013-04-16 11:00,16,3.3085,3.3085,3.303,3.303,7
20130601|2013-04-16 11:30,16,3.3065,3.315,3.3065,3.314,10
20130601|2013-04-16 12:00,16,3.3165,3.3165,3.3165,3.3165,2
20130601|2013-04-16 13:00,16,3.3155,3.3155,3.3155,3.3155,1
20130601|2013-04-16 14:00,16,3.3135,3.314,3.3135,3.314,2
20130601|2013-04-16 14:30,16,3.313,3.313,3.313,3.313,30
20130601|2013-04-16 15:00,16,3.3135,3.3135,3.3135,3.3135,1
20130601|2013-04-16 16:00,16,3.314,3.314,3.314,3.314,1
20130601|2013-04-16 17:00,17,3.315,3.315,3.315,3.315,1
20130601|2013-04-16 17:30,17,3.3195,3.3195,3.3195,3.3195,2
20130601|2013-04-16 19:00,17,3.313,3.3145,3.3125,3.3145,7
20130601|2013-04-16 19:30,17,3.3175,3.3175,3.3075,3.3075,11
20130601|2013-04-16 20:00,17,3.3065,3.3065,3.296,3.296,12
20130601|2013-04-16 20:30,17,3.299,3.299,3.2945,3.2945,11
20130601|2013-04-16 21:00,17,3.296,3.2975,3.2925,3.2925,15
20130601|2013-04-16 21:30,17,3.2875,3.2875,3.2875,3.2875,1
20130601|2013-04-16 22:00,17,3.285,3.285,3.2835,3.2835,5
20130601|2013-04-16 23:00,17,3.2815,3.2815,3.2815,3.2815,4
20130601|2013-04-17 00:30,17,3.2835,3.2835,3.2695,3.2695,43
20130601|2013-04-17 01:00,17,3.2745,3.2745,3.27,3.271,6
20130601|2013-04-17 02:00,17,3.262,3.262,3.262,3.262,1
20130601|2013-04-17 02:30,17,3.26,3.26,3.2475,3.2475,49
20130601|2013-04-17 03:00,17,3.248,3.249,3.243,3.249,7
20130601|2013-04-17 03:30,17,3.2475,3.2475,3.2475,3.2475,10
20130601|2013-04-17 04:30,17,3.249,3.2565,3.249,3.2565,8
20130601|2013-04-17 06:00,17,3.2475,3.2475,3.2205,3.2205,13
20130601|2013-04-17 06:30,17,3.221,3.221,3.2105,3.2105,101
20130601|2013-04-17 07:00,17,3.2085,3.2085,3.1865,3.196,19
20130601|2013-04-17 07:30,17,3.2055,3.2065,3.2055,3.2065,24
20130601|2013-04-17 08:00,17,3.214,3.2205,3.213,3.219,18
20130601|2013-04-17 08:30,17,3.21,3.2265,3.21,3.223,28
20130601|2013-04-17 09:00,17,3.2235,3.2235,3.1965,3.1965,14
20130601|2013-04-17 09:30,17,3.195,3.199,3.1925,3.197,5
20130601|2013-04-17 10:00,17,3.2,3.206,3.2,3.206,3
20130601|2013-04-17 10:30,17,3.2135,3.2135,3.2115,3.2125,3
20130601|2013-04-17 11:00,17,3.201,3.201,3.1925,3.195,19
20130601|2013-04-17 11:30,17,3.197,3.197,3.1905,3.196,17
20130601|2013-04-17 12:00,17,3.1975,3.1975,3.1925,3.1935,10
20130601|2013-04-17 12:30,17,3.197,3.197,3.197,3.197,1
20130601|2013-04-17 13:00,17,3.1955,3.1955,3.1925,3.1925,33
20130601|2013-04-17 13:30,17,3.194,3.194,3.1855,3.1865,13
20130601|2013-04-17 14:00,17,3.1865,3.1865,3.185,3.185,36
20130601|2013-04-17 14:30,17,3.184,3.1885,3.184,3.1875,22
20130601|2013-04-17 15:00,17,3.1885,3.1885,3.186,3.186,2
20130601|2013-04-17 17:00,18,3.186,3.186,3.186,3.186,1
20130601|2013-04-17 17:30,18,3.179,3.179,3.179,3.179,1
20130601|2013-04-17 18:30,18,3.1775,3.1775,3.1775,3.1775,1
20130601|2013-04-17 19:00,18,3.16,3.161,3.1435,3.1435,11
20130601|2013-04-17 19:30,18,3.124,3.129,3.11,3.12,19
20130601|2013-04-17 20:00,18,3.11,3.1125,3.068,3.09,64
20130601|2013-04-17 20:30,18,3.1,3.1235,3.1,3.115,13
20130601|2013-04-17 21:00,18,3.12,3.14,3.12,3.1345,18
20130601|2013-04-17 23:00,18,3.1235,3.1235,3.1185,3.1185,3
20130601|2013-04-17 23:30,18,3.1135,3.1135,3.112,3.112,7
20130601|2013-04-18 00:00,18,3.11,3.11,3.107,3.1085,27
20130601|2013-04-18 00:30,18,3.1075,3.1075,3.0985,3.1045,7
20130601|2013-04-18 01:00,18,3.116,3.116,3.1155,3.1155,10
20130601|2013-04-18 01:30,18,3.122,3.122,3.122,3.122,2
20130601|2013-04-18 02:00,18,3.1205,3.143,3.1205,3.142,15
20130601|2013-04-18 02:30,18,3.137,3.16,3.137,3.16,7
20130601|2013-04-18 03:00,18,3.1555,3.1555,3.153,3.153,12
20130601|2013-04-18 03:30,18,3.138,3.1475,3.138,3.1475,3
20130601|2013-04-18 04:00,18,3.156,3.156,3.156,3.156,20
20130601|2013-04-18 04:30,18,3.163,3.1735,3.163,3.17,29
20130601|2013-04-18 05:00,18,3.171,3.1725,3.171,3.1725,12
20130601|2013-04-18 06:00,18,3.1635,3.17,3.163,3.163,5
20130601|2013-04-18 06:30,18,3.165,3.1665,3.159,3.1605,19
20130601|2013-04-18 07:00,18,3.178,3.2,3.178,3.191,33
20130601|2013-04-18 07:30,18,3.181,3.189,3.179,3.1805,58
20130601|2013-04-18 08:00,18,3.177,3.177,3.163,3.168,30
20130601|2013-04-18 08:30,18,3.1635,3.1765,3.163,3.1705,24
20130601|2013-04-18 09:00,18,3.1625,3.1665,3.152,3.16,13
20130601|2013-04-18 09:30,18,3.17,3.19,3.17,3.19,16
20130601|2013-04-18 10:00,18,3.186,3.2015,3.186,3.1975,17
20130601|2013-04-18 10:30,18,3.1965,3.2075,3.1955,3.2075,31
20130601|2013-04-18 11:00,18,3.209,3.216,3.209,3.2145,9
20130601|2013-04-18 11:30,18,3.2155,3.217,3.211,3.2115,24
20130601|2013-04-18 12:00,18,3.2115,3.2115,3.2085,3.2085,45
20130601|2013-04-18 12:30,18,3.2105,3.2105,3.2105,3.2105,3
20130601|2013-04-18 13:30,18,3.206,3.206,3.2045,3.2045,13
20130601|2013-04-18 14:00,18,3.2065,3.2065,3.2055,3.2055,2
20130601|2013-04-18 14:30,18,3.207,3.207,3.207,3.207,7
20130601|2013-04-18 15:00,18,3.208,3.209,3.208,3.209,3
20130601|2013-04-18 15:30,18,3.207,3.207,3.207,3.207,1
20130601|2013-04-18 18:30,19,3.199,3.199,3.198,3.198,10
20130601|2013-04-18 19:00,19,3.2025,3.2025,3.2025,3.2025,1
20130601|2013-04-18 19:30,19,3.1975,3.1975,3.1935,3.196,9
20130601|2013-04-18 20:00,19,3.1775,3.183,3.17,3.17,9
20130601|2013-04-18 20:30,19,3.1655,3.1655,3.159,3.16,27
20130601|2013-04-18 21:00,19,3.1645,3.172,3.16,3.172,16
20130601|2013-04-18 21:30,19,3.165,3.1655,3.15,3.15,22
20130601|2013-04-18 22:00,19,3.142,3.1455,3.131,3.1325,15
20130601|2013-04-18 22:30,19,3.133,3.133,3.121,3.1325,16
20130601|2013-04-18 23:00,19,3.136,3.136,3.1345,3.1345,6
20130601|2013-04-18 23:30,19,3.1335,3.1455,3.1335,3.1455,5
20130601|2013-04-19 00:00,19,3.1495,3.1515,3.1495,3.1515,2
20130601|2013-04-19 00:30,19,3.1585,3.1755,3.1585,3.173,12
20130601|2013-04-19 01:00,19,3.182,3.203,3.178,3.178,27
20130601|2013-04-19 01:30,19,3.179,3.179,3.167,3.175,15
20130601|2013-04-19 02:00,19,3.1665,3.1715,3.1665,3.1715,4
20130601|2013-04-19 03:00,19,3.1705,3.1705,3.1575,3.1575,8
20130601|2013-04-19 03:30,19,3.1545,3.171,3.1545,3.171,9
20130601|2013-04-19 04:00,19,3.165,3.165,3.165,3.165,2
20130601|2013-04-19 05:30,19,3.1715,3.1715,3.1715,3.1715,1
20130601|2013-04-19 06:00,19,3.167,3.167,3.167,3.167,1
20130601|2013-04-19 06:30,19,3.1725,3.19,3.1725,3.19,3
20130601|2013-04-19 07:00,19,3.174,3.178,3.1665,3.168,7
20130601|2013-04-19 07:30,19,3.1685,3.1685,3.157,3.157,101
20130601|2013-04-19 08:30,19,3.145,3.145,3.1245,3.1245,33
20130601|2013-04-19 09:00,19,3.12,3.138,3.119,3.1305,24
20130601|2013-04-19 09:30,19,3.134,3.134,3.13,3.134,4
20130601|2013-04-19 10:00,19,3.135,3.15,3.135,3.1485,9
20130601|2013-04-19 10:30,19,3.1515,3.1625,3.1515,3.1615,86
20130601|2013-04-19 11:00,19,3.16,3.161,3.16,3.161,23
20130601|2013-04-19 11:30,19,3.1515,3.1515,3.1515,3.1515,1
20130601|2013-04-19 12:00,19,3.156,3.159,3.1505,3.1505,11
20130601|2013-04-19 13:00,19,3.1545,3.1545,3.1545,3.1545,1
20130601|2013-04-19 13:30,19,3.1535,3.1565,3.1535,3.1565,5
20130601|2013-04-19 14:00,19,3.1585,3.1585,3.157,3.157,3
20130601|2013-04-19 15:30,19,3.1585,3.159,3.1585,3.159,3
20130601|2013-04-21 17:30,22,3.15,3.15,3.15,3.15,2
20130601|2013-04-21 18:00,22,3.1515,3.1515,3.1515,3.1515,1
20130601|2013-04-21 19:00,22,3.1265,3.1265,3.1215,3.1215,7
20130601|2013-04-21 19:30,22,3.13,3.153,3.13,3.153,4
20130601|2013-04-21 20:00,22,3.137,3.1375,3.134,3.1375,8
20130601|2013-04-21 20:30,22,3.1385,3.1385,3.1385,3.1385,2
20130601|2013-04-21 21:00,22,3.1405,3.145,3.1405,3.145,5
20130601|2013-04-21 22:00,22,3.134,3.134,3.1285,3.1285,2
20130601|2013-04-21 23:00,22,3.132,3.132,3.132,3.132,1
20130601|2013-04-21 23:30,22,3.142,3.142,3.141,3.141,2
20130601|2013-04-22 00:00,22,3.135,3.1355,3.134,3.1355,4
20130601|2013-04-22 00:30,22,3.116,3.116,3.11,3.11,8
20130601|2013-04-22 01:00,22,3.1005,3.1005,3.1,3.1,6
20130601|2013-04-22 01:30,22,3.0955,3.0965,3.091,3.0935,16
20130601|2013-04-22 02:00,22,3.097,3.108,3.097,3.106,4
20130601|2013-04-22 02:30,22,3.106,3.106,3.106,3.106,1
20130601|2013-04-22 03:00,22,3.1105,3.113,3.1105,3.1105,7
20130601|2013-04-22 03:30,22,3.1205,3.123,3.1205,3.122,11
20130601|2013-04-22 04:00,22,3.1295,3.1295,3.1295,3.1295,1
20130601|2013-04-22 04:30,22,3.13,3.131,3.13,3.131,4
20130601|2013-04-22 05:00,22,3.1375,3.1395,3.1375,3.1395,5
20130601|2013-04-22 05:30,22,3.138,3.138,3.138,3.138,1
20130601|2013-04-22 06:00,22,3.138,3.138,3.138,3.138,1
20130601|2013-04-22 06:30,22,3.13,3.1305,3.129,3.129,59
20130601|2013-04-22 07:00,22,3.138,3.142,3.1375,3.142,51
20130601|2013-04-22 07:30,22,3.143,3.1455,3.1375,3.139,9
20130601|2013-04-22 08:00,22,3.1355,3.1435,3.135,3.141,9
20130601|2013-04-22 08:30,22,3.1475,3.1475,3.137,3.137,10
20130601|2013-04-22 09:00,22,3.129,3.1375,3.129,3.134,17
20130601|2013-04-22 09:30,22,3.124,3.1285,3.124,3.1285,6
20130601|2013-04-22 10:00,22,3.135,3.135,3.132,3.132,7
20130601|2013-04-22 11:00,22,3.1385,3.1385,3.1385,3.1385,1
20130601|2013-04-22 12:00,22,3.139,3.1405,3.138,3.1385,55
20130601|2013-04-22 13:00,22,3.138,3.1415,3.138,3.1415,7
20130601|2013-04-22 14:00,22,3.141,3.141,3.141,3.141,1
20130601|2013-04-22 14:30,22,3.1425,3.143,3.142,3.142,5
20130601|2013-04-22 15:00,22,3.137,3.1375,3.137,3.1375,4
20130601|2013-04-22 19:00,23,3.1225,3.1225,3.122,3.122,10
20130601|2013-04-22 19:30,23,3.125,3.125,3.125,3.125,1
20130601|2013-04-22 20:00,23,3.1185,3.1335,3.111,3.124,30
20130601|2013-04-22 20:30,23,3.111,3.111,3.1085,3.1085,21
20130601|2013-04-22 21:00,23,3.1135,3.124,3.1135,3.124,2
20130601|2013-04-22 21:30,23,3.112,3.117,3.112,3.117,10
20130601|2013-04-22 22:00,23,3.1055,3.116,3.1055,3.116,11
20130601|2013-04-22 22:30,23,3.11,3.115,3.1095,3.115,9
20130601|2013-04-22 23:00,23,3.114,3.114,3.114,3.114,1
20130601|2013-04-23 00:00,23,3.1125,3.1125,3.1125,3.1125,1
20130601|2013-04-23 00:30,23,3.1,3.1,3.096,3.0965,9
20130601|2013-04-23 01:00,23,3.101,3.101,3.1,3.1,3
20130601|2013-04-23 01:30,23,3.0955,3.0955,3.069,3.092,94
20130601|2013-04-23 02:00,23,3.0935,3.1065,3.0935,3.1,47
20130601|2013-04-23 02:30,23,3.1,3.1,3.097,3.097,9
20130601|2013-04-23 03:00,23,3.1055,3.1055,3.1055,3.1055,2
20130601|2013-04-23 03:30,23,3.081,3.0875,3.081,3.0875,11
20130601|2013-04-23 04:00,23,3.087,3.093,3.087,3.093,6
20130601|2013-04-23 04:30,23,3.0945,3.0955,3.094,3.0955,15
20130601|2013-04-23 05:00,23,3.093,3.0955,3.091,3.091,12
20130601|2013-04-23 05:30,23,3.0945,3.1,3.0945,3.1,4
20130601|2013-04-23 06:00,23,3.1065,3.107,3.102,3.1045,22
20130601|2013-04-23 06:30,23,3.1,3.107,3.091,3.0945,32
20130601|2013-04-23 07:00,23,3.098,3.1055,3.098,3.1055,13
20130601|2013-04-23 07:30,23,3.104,3.119,3.104,3.119,45
20130601|2013-04-23 08:00,23,3.12,3.12,3.115,3.115,18
20130601|2013-04-23 08:30,23,3.117,3.12,3.11,3.11,27
20130601|2013-04-23 09:00,23,3.112,3.1165,3.11,3.1135,48
20130601|2013-04-23 09:30,23,3.1145,3.1145,3.11,3.11,28
20130601|2013-04-23 10:00,23,3.111,3.118,3.111,3.118,3
20130601|2013-04-23 10:30,23,3.1165,3.1175,3.1155,3.1155,6
20130601|2013-04-23 11:00,23,3.1065,3.1085,3.105,3.1055,4
20130601|2013-04-23 11:30,23,3.1075,3.1075,3.096,3.0975,7
20130601|2013-04-23 12:00,23,3.0955,3.0955,3.086,3.0865,20
20130601|2013-04-23 12:30,23,3.0875,3.0875,3.0865,3.0865,6
20130601|2013-04-23 13:00,23,3.091,3.094,3.091,3.0935,5
20130601|2013-04-23 13:30,23,3.093,3.094,3.093,3.094,7
20130601|2013-04-23 14:00,23,3.096,3.096,3.096,3.096,1
20130601|2013-04-23 14:30,23,3.094,3.094,3.094,3.094,1
20130601|2013-04-23 15:00,23,3.094,3.094,3.094,3.094,1
20130601|2013-04-23 17:30,24,3.082,3.082,3.082,3.082,2
20130601|2013-04-23 18:30,24,3.0885,3.0885,3.0885,3.0885,1
20130601|2013-04-23 19:00,24,3.094,3.102,3.094,3.102,2
20130601|2013-04-23 20:00,24,3.12,3.12,3.1105,3.1105,8
20130601|2013-04-23 21:00,24,3.117,3.117,3.117,3.117,3
20130601|2013-04-23 21:30,24,3.112,3.1145,3.112,3.112,3
20130601|2013-04-23 22:00,24,3.12,3.13,3.12,3.124,29
20130601|2013-04-23 22:30,24,3.13,3.1425,3.13,3.139,13
20130601|2013-04-23 23:00,24,3.14,3.1475,3.14,3.144,13
20130601|2013-04-23 23:30,24,3.1495,3.1535,3.145,3.1475,12
20130601|2013-04-24 00:00,24,3.155,3.1585,3.155,3.1585,2
20130601|2013-04-24 00:30,24,3.1675,3.192,3.163,3.163,23
20130601|2013-04-24 01:00,24,3.165,3.165,3.165,3.165,4
20130601|2013-04-24 01:30,24,3.168,3.168,3.168,3.168,2
20130601|2013-04-24 02:00,24,3.1725,3.1725,3.165,3.165,3
20130601|2013-04-24 02:30,24,3.166,3.166,3.166,3.166,1
20130601|2013-04-24 04:00,24,3.1565,3.1565,3.1565,3.1565,3
20130601|2013-04-24 04:30,24,3.161,3.161,3.161,3.161,5
20130601|2013-04-24 05:00,24,3.165,3.166,3.165,3.166,2
20130601|2013-04-24 06:00,24,3.1605,3.161,3.155,3.155,35
20130601|2013-04-24 06:30,24,3.1535,3.1535,3.152,3.152,11
20130601|2013-04-24 07:00,24,3.1555,3.1555,3.1485,3.1495,7
20130601|2013-04-24 07:30,24,3.1475,3.155,3.145,3.155,21
20130601|2013-04-24 08:00,24,3.163,3.163,3.163,3.163,1
20130601|2013-04-24 08:30,24,3.165,3.165,3.159,3.159,5
20130601|2013-04-24 09:00,24,3.159,3.163,3.1565,3.1605,16
20130601|2013-04-24 09:30,24,3.1655,3.1655,3.1655,3.1655,1
20130601|2013-04-24 10:00,24,3.1605,3.1775,3.1605,3.172,29
20130601|2013-04-24 10:30,24,3.176,3.1775,3.176,3.1775,3
20130601|2013-04-24 11:00,24,3.173,3.173,3.1705,3.171,8
20130601|2013-04-24 11:30,24,3.166,3.166,3.1585,3.1585,89
20130601|2013-04-24 12:00,24,3.1595,3.1595,3.1595,3.1595,1
20130601|2013-04-24 12:30,24,3.162,3.163,3.1615,3.163,3
20130601|2013-04-24 13:00,24,3.1665,3.1715,3.164,3.1665,117
20130601|2013-04-24 13:30,24,3.1685,3.1685,3.164,3.164,22
20130601|2013-04-24 14:00,24,3.166,3.166,3.1655,3.1655,3
20130601|2013-04-24 14:30,24,3.168,3.17,3.168,3.17,11
20130601|2013-04-24 15:30,24,3.17,3.17,3.1695,3.1695,2
20130601|2013-04-24 17:00,25,3.1675,3.1675,3.1675,3.1675,1
20130601|2013-04-24 18:30,25,3.1545,3.1545,3.1545,3.1545,4
20130601|2013-04-24 19:00,25,3.165,3.165,3.165,3.165,6
20130601|2013-04-24 19:30,25,3.1645,3.18,3.1645,3.18,10
20130601|2013-04-24 20:00,25,3.1905,3.1905,3.1725,3.1725,5
20130601|2013-04-24 20:30,25,3.18,3.18,3.18,3.18,1
20130601|2013-04-24 21:00,25,3.175,3.183,3.175,3.183,7
20130601|2013-04-24 21:30,25,3.185,3.2055,3.1845,3.191,24
20130601|2013-04-24 22:00,25,3.19,3.211,3.19,3.2085,10
20130601|2013-04-24 22:30,25,3.203,3.203,3.203,3.203,1
20130601|2013-04-24 23:00,25,3.2005,3.2005,3.2005,3.2005,1
20130601|2013-04-24 23:30,25,3.207,3.209,3.207,3.209,3
20130601|2013-04-25 00:30,25,3.202,3.2075,3.197,3.2015,18
20130601|2013-04-25 01:00,25,3.2025,3.2025,3.2025,3.2025,2
20130601|2013-04-25 01:30,25,3.2025,3.2025,3.2025,3.2025,1
20130601|2013-04-25 02:00,25,3.1915,3.1955,3.1865,3.1865,9
20130601|2013-04-25 02:30,25,3.192,3.192,3.1855,3.1855,8
20130601|2013-04-25 03:00,25,3.185,3.1885,3.185,3.1885,7
20130601|2013-04-25 03:30,25,3.1885,3.19,3.187,3.187,58
20130601|2013-04-25 04:00,25,3.197,3.197,3.1955,3.1955,28
20130601|2013-04-25 06:00,25,3.193,3.193,3.193,3.193,1
20130601|2013-04-25 06:30,25,3.1995,3.209,3.1995,3.208,26
20130601|2013-04-25 07:00,25,3.2145,3.234,3.2145,3.232,56
20130601|2013-04-25 07:30,25,3.234,3.246,3.2335,3.246,57
20130601|2013-04-25 08:00,25,3.2475,3.2475,3.241,3.2435,46
20130601|2013-04-25 08:30,25,3.2405,3.25,3.2395,3.25,24
20130601|2013-04-25 09:00,25,3.25,3.2565,3.2475,3.249,60
20130601|2013-04-25 09:30,25,3.2465,3.247,3.2465,3.247,6
20130601|2013-04-25 10:00,25,3.255,3.2565,3.251,3.2565,34
20130601|2013-04-25 10:30,25,3.2615,3.2615,3.249,3.251,35
20130601|2013-04-25 11:00,25,3.251,3.251,3.242,3.242,41
20130601|2013-04-25 11:30,25,3.244,3.244,3.244,3.244,1
20130601|2013-04-25 12:00,25,3.241,3.2465,3.241,3.246,40
20130601|2013-04-25 12:30,25,3.2495,3.258,3.2495,3.258,25
20130601|2013-04-25 13:00,25,3.257,3.257,3.2515,3.2515,17
20130601|2013-04-25 13:30,25,3.2515,3.2515,3.2495,3.2495,10
20130601|2013-04-25 14:00,25,3.2445,3.2445,3.2425,3.2425,13
20130601|2013-04-25 14:30,25,3.2445,3.245,3.2435,3.245,6
20130601|2013-04-25 15:00,25,3.247,3.249,3.247,3.249,10
20130601|2013-04-25 17:00,26,3.25,3.2565,3.25,3.2565,4
20130601|2013-04-25 18:30,26,3.254,3.256,3.254,3.256,2
20130601|2013-04-25 19:00,26,3.254,3.256,3.2525,3.254,5
20130601|2013-04-25 19:30,26,3.256,3.271,3.256,3.271,10
20130601|2013-04-25 20:00,26,3.265,3.2825,3.2605,3.279,10
20130601|2013-04-25 20:30,26,3.278,3.278,3.271,3.271,10
20130601|2013-04-25 21:00,26,3.257,3.257,3.2295,3.2325,22
20130601|2013-04-25 21:30,26,3.2295,3.2405,3.2295,3.2365,11
20130601|2013-04-25 22:00,26,3.2325,3.2325,3.224,3.2305,6
20130601|2013-04-25 23:00,26,3.2285,3.2285,3.2285,3.2285,1
20130601|2013-04-25 23:30,26,3.2275,3.2315,3.2275,3.231,12
20130601|2013-04-26 00:00,26,3.229,3.229,3.217,3.217,13
20130601|2013-04-26 00:30,26,3.215,3.228,3.215,3.228,14
20130601|2013-04-26 01:00,26,3.228,3.228,3.228,3.228,1
20130601|2013-04-26 01:30,26,3.238,3.238,3.233,3.233,3
20130601|2013-04-26 02:00,26,3.2345,3.2345,3.234,3.234,2
20130601|2013-04-26 02:30,26,3.226,3.2325,3.226,3.228,3
20130601|2013-04-26 04:00,26,3.217,3.222,3.217,3.222,13
20130601|2013-04-26 04:30,26,3.213,3.2155,3.2095,3.2095,13
20130601|2013-04-26 05:00,26,3.213,3.2165,3.213,3.215,23
20130601|2013-04-26 05:30,26,3.214,3.214,3.2065,3.2065,14
20130601|2013-04-26 06:00,26,3.2065,3.2065,3.204,3.205,5
20130601|2013-04-26 06:30,26,3.21,3.2125,3.21,3.2125,3
20130601|2013-04-26 07:00,26,3.2145,3.215,3.199,3.2065,22
20130601|2013-04-26 07:30,26,3.202,3.219,3.199,3.219,17
20130601|2013-04-26 08:00,26,3.214,3.2185,3.213,3.2185,15
20130601|2013-04-26 08:30,26,3.22,3.22,3.21,3.2155,19
20130601|2013-04-26 09:00,26,3.2145,3.221,3.213,3.2175,16
20130601|2013-04-26 09:30,26,3.22,3.2255,3.219,3.219,4
20130601|2013-04-26 10:00,26,3.216,3.2185,3.198,3.1995,23
20130601|2013-04-26 10:30,26,3.195,3.195,3.1785,3.1785,29
20130601|2013-04-26 11:00,26,3.183,3.183,3.1785,3.18,12
20130601|2013-04-26 11:30,26,3.185,3.185,3.1825,3.185,12
20130601|2013-04-26 12:00,26,3.1815,3.1815,3.1745,3.1745,35
20130601|2013-04-26 12:30,26,3.1775,3.182,3.1775,3.1815,13
20130601|2013-04-26 13:00,26,3.1835,3.1855,3.182,3.182,14
20130601|2013-04-26 13:30,26,3.1785,3.18,3.1785,3.18,3
20130601|2013-04-26 14:00,26,3.1805,3.1805,3.1805,3.1805,5
20130601|2013-04-26 14:30,26,3.179,3.179,3.178,3.178,2
20130601|2013-04-26 15:00,26,3.178,3.178,3.178,3.178,1
20130601|2013-04-28 17:00,29,3.1745,3.1745,3.15,3.165,14
20130601|2013-04-28 17:30,29,3.1635,3.1635,3.162,3.162,4
20130601|2013-04-28 18:30,29,3.1625,3.1625,3.158,3.158,3
20130601|2013-04-28 19:00,29,3.158,3.164,3.1545,3.162,37
20130601|2013-04-28 19:30,29,3.1715,3.1765,3.1715,3.1765,28
20130601|2013-04-28 20:00,29,3.171,3.171,3.1635,3.1665,3
20130601|2013-04-28 20:30,29,3.167,3.168,3.163,3.163,7
20130601|2013-04-28 21:00,29,3.172,3.172,3.1605,3.1655,9
20130601|2013-04-28 21:30,29,3.169,3.1705,3.164,3.165,18
20130601|2013-04-28 23:30,29,3.175,3.175,3.17,3.17,3
20130601|2013-04-29 00:00,29,3.1725,3.1725,3.1655,3.1695,7
20130601|2013-04-29 00:30,29,3.168,3.168,3.168,3.168,1
20130601|2013-04-29 01:00,29,3.1735,3.1765,3.1675,3.1765,4
20130601|2013-04-29 01:30,29,3.177,3.1865,3.1755,3.186,44
20130601|2013-04-29 02:00,29,3.186,3.1985,3.186,3.1935,36
20130601|2013-04-29 02:30,29,3.188,3.19,3.188,3.19,9
20130601|2013-04-29 03:00,29,3.19,3.1965,3.19,3.1945,10
20130601|2013-04-29 03:30,29,3.218,3.2195,3.218,3.2195,5
20130601|2013-04-29 04:00,29,3.2135,3.218,3.2115,3.218,14
20130601|2013-04-29 04:30,29,3.215,3.215,3.2135,3.215,4
20130601|2013-04-29 05:00,29,3.2195,3.225,3.219,3.22,7
20130601|2013-04-29 05:30,29,3.2195,3.2195,3.213,3.2145,6
20130601|2013-04-29 06:00,29,3.2165,3.2225,3.2165,3.2225,9
20130601|2013-04-29 06:30,29,3.219,3.221,3.216,3.221,18
20130601|2013-04-29 07:00,29,3.2235,3.232,3.2235,3.2245,42
20130601|2013-04-29 07:30,29,3.225,3.227,3.2175,3.2175,41
20130601|2013-04-29 08:00,29,3.2245,3.2245,3.217,3.2175,16
20130601|2013-04-29 08:30,29,3.212,3.2145,3.21,3.2145,49
20130601|2013-04-29 09:00,29,3.2145,3.2195,3.2105,3.2185,19
20130601|2013-04-29 09:30,29,3.2195,3.2265,3.217,3.2265,27
20130601|2013-04-29 10:00,29,3.2245,3.2245,3.2245,3.2245,4
20130601|2013-04-29 10:30,29,3.228,3.236,3.228,3.234,24
20130601|2013-04-29 11:00,29,3.233,3.233,3.2325,3.2325,2
20130601|2013-04-29 11:30,29,3.226,3.226,3.2225,3.2225,3
20130601|2013-04-29 12:00,29,3.2195,3.2205,3.2195,3.2205,3
20130601|2013-04-29 13:30,29,3.2195,3.2195,3.2195,3.2195,1
20130601|2013-04-29 14:00,29,3.2145,3.2145,3.213,3.213,2
20130601|2013-04-29 14:30,29,3.217,3.217,3.208,3.208,8
20130601|2013-04-29 15:00,29,3.21,3.215,3.21,3.215,2
20130601|2013-04-30 06:30,30,3.218,3.218,3.203,3.203,2
20130601|2013-04-30 07:00,30,3.2,3.2,3.194,3.1975,6
20130601|2013-04-30 07:30,30,3.196,3.198,3.196,3.198,3
20130601|2013-04-30 08:00,30,3.199,3.199,3.191,3.191,8
20130601|2013-04-30 08:30,30,3.194,3.194,3.173,3.173,6
20130601|2013-04-30 09:00,30,3.1765,3.1835,3.1735,3.181,31
20130601|2013-04-30 09:30,30,3.178,3.1905,3.178,3.184,7
20130601|2013-04-30 10:00,30,3.1785,3.1805,3.1785,3.1795,7
20130601|2013-04-30 10:30,30,3.18,3.1945,3.18,3.19,31
20130601|2013-04-30 11:00,30,3.19,3.19,3.1865,3.187,30
20130601|2013-04-30 11:30,30,3.1865,3.1895,3.185,3.185,50
20130601|2013-04-30 12:00,30,3.1855,3.1855,3.1825,3.1825,21
20130601|2013-04-30 12:30,30,3.182,3.183,3.182,3.183,10
20130601|2013-04-30 13:00,30,3.18,3.18,3.1795,3.1795,6
20130601|2013-04-30 13:30,30,3.177,3.184,3.177,3.183,7
20130601|2013-04-30 14:00,30,3.183,3.183,3.1815,3.1815,3
20130601|2013-04-30 15:00,30,3.1865,3.1865,3.1865,3.1865,1
20130601|2013-04-30 15:30,30,3.186,3.1875,3.186,3.1875,2
20130601|2013-04-30 16:00,30,3.1885,3.1885,3.1885,3.1885,4
20130601|2013-04-30 17:00,1,3.1895,3.1895,3.1885,3.1885,3
20130601|2013-04-30 17:30,1,3.1885,3.1885,3.1885,3.1885,3
20130601|2013-04-30 18:00,1,3.189,3.1895,3.189,3.1895,7
20130601|2013-04-30 18:30,1,3.191,3.192,3.191,3.191,9
20130601|2013-04-30 19:00,1,3.19,3.19,3.19,3.19,1
20130601|2013-04-30 19:30,1,3.188,3.188,3.186,3.186,2
20130601|2013-04-30 20:30,1,3.176,3.176,3.176,3.176,2
20130601|2013-04-30 21:30,1,3.177,3.177,3.177,3.177,2
20130601|2013-05-01 01:30,1,3.1625,3.1655,3.161,3.1655,6
20130601|2013-05-01 02:00,1,3.16,3.16,3.152,3.152,15
20130601|2013-05-01 02:30,1,3.1465,3.1465,3.1455,3.1455,6
20130601|2013-05-01 03:00,1,3.146,3.146,3.146,3.146,5
20130601|2013-05-01 03:30,1,3.1475,3.1485,3.1475,3.1485,7
20130601|2013-05-01 04:00,1,3.138,3.1395,3.138,3.1395,2
20130601|2013-05-01 04:30,1,3.141,3.141,3.141,3.141,1
20130601|2013-05-01 05:00,1,3.1335,3.1335,3.128,3.1285,5
20130601|2013-05-01 05:30,1,3.1285,3.1285,3.1215,3.1225,11
20130601|2013-05-01 06:00,1,3.1255,3.131,3.1255,3.127,10
20130601|2013-05-01 06:30,1,3.12,3.1255,3.119,3.1255,5
20130601|2013-05-01 07:00,1,3.123,3.132,3.123,3.13,10
20130601|2013-05-01 07:30,1,3.131,3.1335,3.106,3.108,11
20130601|2013-05-01 08:00,1,3.11,3.1115,3.08,3.08,86
20130601|2013-05-01 08:30,1,3.075,3.0815,3.0715,3.0795,43
20130601|2013-05-01 09:00,1,3.084,3.0925,3.0815,3.09,58
20130601|2013-05-01 09:30,1,3.089,3.089,3.0795,3.086,40
20130601|2013-05-01 10:00,1,3.086,3.09,3.0775,3.0825,47
20130601|2013-05-01 10:30,1,3.083,3.0835,3.0675,3.0725,20
20130601|2013-05-01 11:00,1,3.075,3.0765,3.075,3.0765,12
20130601|2013-05-01 11:30,1,3.0785,3.08,3.0785,3.08,3
20130601|2013-05-01 12:00,1,3.072,3.073,3.07,3.07,67
20130601|2013-05-01 12:30,1,3.074,3.078,3.074,3.075,6
20130601|2013-05-01 13:00,1,3.081,3.081,3.0775,3.079,14
20130601|2013-05-01 13:30,1,3.0745,3.0785,3.0745,3.0785,12
20130601|2013-05-01 14:00,1,3.076,3.076,3.0685,3.0685,6
20130601|2013-05-01 14:30,1,3.07,3.0735,3.0465,3.065,32
20130601|2013-05-01 15:00,1,3.0645,3.065,3.0605,3.0605,7
20130601|2013-05-01 15:30,1,3.063,3.0635,3.062,3.0635,4
20130601|2013-05-01 16:00,1,3.0645,3.0645,3.0645,3.0645,3
20130601|2013-05-01 17:00,2,3.064,3.0645,3.064,3.0645,3
20130601|2013-05-01 18:00,2,3.075,3.0775,3.075,3.0775,3
20130601|2013-05-01 18:30,2,3.078,3.0785,3.075,3.075,6
20130601|2013-05-01 19:30,2,3.0795,3.0795,3.065,3.07,16
20130601|2013-05-01 20:00,2,3.0795,3.0885,3.0795,3.086,22
20130601|2013-05-01 20:30,2,3.087,3.103,3.087,3.098,13
20130601|2013-05-01 21:00,2,3.1025,3.1065,3.0985,3.1045,16
20130601|2013-05-01 21:30,2,3.1035,3.107,3.0995,3.107,6
20130601|2013-05-01 22:00,2,3.109,3.109,3.109,3.109,1
20130601|2013-05-01 22:30,2,3.0955,3.0955,3.09,3.09,2
20130601|2013-05-01 23:00,2,3.0915,3.097,3.0915,3.096,5
20130601|2013-05-01 23:30,2,3.0935,3.0935,3.0935,3.0935,1
20130601|2013-05-02 00:00,2,3.098,3.098,3.0775,3.0775,14
20130601|2013-05-02 00:30,2,3.086,3.086,3.0755,3.0755,11
20130601|2013-05-02 01:00,2,3.0805,3.081,3.0785,3.081,17
20130601|2013-05-02 01:30,2,3.083,3.093,3.082,3.093,6
20130601|2013-05-02 02:00,2,3.093,3.0955,3.093,3.095,20
20130601|2013-05-02 02:30,2,3.098,3.118,3.098,3.112,27
20130601|2013-05-02 03:00,2,3.112,3.1135,3.1075,3.1075,7
20130601|2013-05-02 03:30,2,3.107,3.107,3.1045,3.1055,26
20130601|2013-05-02 04:00,2,3.101,3.101,3.101,3.101,1
20130601|2013-05-02 04:30,2,3.11,3.11,3.11,3.11,2
20130601|2013-05-02 05:00,2,3.115,3.126,3.115,3.1205,16
20130601|2013-05-02 05:30,2,3.1195,3.121,3.117,3.118,24
20130601|2013-05-02 06:00,2,3.126,3.1265,3.1185,3.1195,54
20130601|2013-05-02 06:30,2,3.128,3.13,3.121,3.121,27
20130601|2013-05-02 07:00,2,3.125,3.132,3.125,3.132,5
20130601|2013-05-02 07:30,2,3.1285,3.134,3.1165,3.1195,46
20130601|2013-05-02 08:00,2,3.1185,3.1185,3.1045,3.106,69
20130601|2013-05-02 08:30,2,3.105,3.1155,3.105,3.113,24
20130601|2013-05-02 09:00,2,3.116,3.126,3.115,3.1225,38
20130601|2013-05-02 09:30,2,3.1225,3.1225,3.108,3.1145,8
20130601|2013-05-02 10:00,2,3.106,3.106,3.0965,3.097,10
20130601|2013-05-02 10:30,2,3.094,3.1025,3.094,3.101,129
20130601|2013-05-02 11:00,2,3.099,3.1045,3.099,3.1015,7
20130601|2013-05-02 11:30,2,3.1005,3.102,3.1,3.102,14
20130601|2013-05-02 12:00,2,3.102,3.108,3.102,3.108,13
20130601|2013-05-02 12:30,2,3.1065,3.1065,3.1015,3.1045,17
20130601|2013-05-02 13:00,2,3.1015,3.1015,3.095,3.095,8
20130601|2013-05-02 13:30,2,3.1035,3.1075,3.1035,3.1065,8
20130601|2013-05-02 14:00,2,3.1075,3.1075,3.1075,3.1075,1
20130601|2013-05-02 14:30,2,3.103,3.103,3.103,3.103,1
20130601|2013-05-02 15:00,2,3.1035,3.1045,3.1035,3.104,10
20130601|2013-05-02 16:00,2,3.1055,3.1055,3.1055,3.1055,1
20130601|2013-05-02 17:00,3,3.1075,3.1075,3.1075,3.1075,3
20130601|2013-05-02 17:30,3,3.108,3.108,3.108,3.108,1
20130601|2013-05-02 18:00,3,3.112,3.112,3.112,3.112,1
20130601|2013-05-02 18:30,3,3.1175,3.1175,3.1175,3.1175,1
20130601|2013-05-02 19:00,3,3.1225,3.123,3.115,3.115,4
20130601|2013-05-02 20:00,3,3.112,3.112,3.1115,3.1115,5
20130601|2013-05-02 20:30,3,3.123,3.1235,3.123,3.1235,2
20130601|2013-05-02 21:30,3,3.138,3.1805,3.138,3.1605,92
20130601|2013-05-02 22:00,3,3.1625,3.1725,3.158,3.1725,29
20130601|2013-05-02 22:30,3,3.1765,3.1765,3.166,3.169,107
20130601|2013-05-02 23:00,3,3.1725,3.1725,3.168,3.168,7
20130601|2013-05-03 00:00,3,3.1645,3.172,3.1645,3.166,14
20130601|2013-05-03 00:30,3,3.1725,3.1725,3.172,3.172,2
20130601|2013-05-03 01:00,3,3.173,3.173,3.1685,3.1685,32
20130601|2013-05-03 01:30,3,3.1775,3.1845,3.176,3.1845,7
20130601|2013-05-03 02:00,3,3.1825,3.1825,3.1775,3.1775,2
20130601|2013-05-03 02:30,3,3.169,3.169,3.169,3.169,2
20130601|2013-05-03 03:00,3,3.182,3.182,3.182,3.182,1
20130601|2013-05-03 03:30,3,3.1835,3.1845,3.181,3.181,4
20130601|2013-05-03 04:00,3,3.1855,3.1855,3.1855,3.1855,1
20130601|2013-05-03 04:30,3,3.19,3.2135,3.19,3.2135,41
20130601|2013-05-03 05:00,3,3.214,3.221,3.2085,3.216,28
20130601|2013-05-03 05:30,3,3.225,3.237,3.222,3.235,46
20130601|2013-05-03 06:00,3,3.24,3.2415,3.229,3.2415,84
20130601|2013-05-03 06:30,3,3.2335,3.2335,3.227,3.229,18
20130601|2013-05-03 07:00,3,3.23,3.2575,3.23,3.255,37
20130601|2013-05-03 07:30,3,3.2565,3.2655,3.2395,3.255,77
20130601|2013-05-03 08:00,3,3.257,3.28,3.2545,3.2685,48
20130601|2013-05-03 08:30,3,3.2715,3.2735,3.2635,3.2635,21
20130601|2013-05-03 09:00,3,3.2655,3.2815,3.2655,3.2745,51
20130601|2013-05-03 09:30,3,3.275,3.3015,3.275,3.295,35
20130601|2013-05-03 10:00,3,3.29,3.292,3.29,3.29,10
20130601|2013-05-03 10:30,3,3.292,3.3015,3.29,3.29,78
20130601|2013-05-03 11:00,3,3.287,3.3,3.287,3.2995,21
20130601|2013-05-03 11:30,3,3.299,3.3125,3.299,3.3095,83
20130601|2013-05-03 12:00,3,3.31,3.3125,3.303,3.3055,68
20130601|2013-05-03 12:30,3,3.305,3.31,3.305,3.308,5
20130601|2013-05-03 13:00,3,3.3065,3.3065,3.302,3.302,17
20130601|2013-05-03 13:30,3,3.304,3.3055,3.303,3.303,30
20130601|2013-05-03 14:00,3,3.301,3.304,3.301,3.304,15
20130601|2013-05-03 14:30,3,3.303,3.308,3.303,3.308,30
20130601|2013-05-03 15:00,3,3.306,3.3065,3.305,3.306,8
20130601|2013-05-03 15:30,3,3.3055,3.3055,3.303,3.303,11
20130601|2013-05-03 16:00,3,3.305,3.305,3.305,3.305,2
20130601|2013-05-05 17:00,6,3.2965,3.2965,3.287,3.287,19
20130601|2013-05-05 17:30,6,3.29,3.2905,3.2895,3.2895,9
20130601|2013-05-05 18:00,6,3.287,3.287,3.287,3.287,2
20130601|2013-05-05 18:30,6,3.289,3.289,3.288,3.288,5
20130601|2013-05-05 19:00,6,3.3075,3.3215,3.3075,3.3215,42
20130601|2013-05-05 19:30,6,3.3195,3.323,3.317,3.323,86
20130601|2013-05-05 20:00,6,3.3215,3.3215,3.296,3.296,18
20130601|2013-05-05 20:30,6,3.2985,3.2985,3.276,3.2835,11
20130601|2013-05-05 21:00,6,3.2835,3.2965,3.2835,3.2965,9
20130601|2013-05-05 21:30,6,3.293,3.2975,3.289,3.291,12
20130601|2013-05-05 22:00,6,3.3,3.3,3.299,3.299,4
20130601|2013-05-05 23:30,6,3.3,3.305,3.3,3.305,11
20130601|2013-05-06 00:00,6,3.302,3.302,3.299,3.299,2
20130601|2013-05-06 00:30,6,3.303,3.315,3.303,3.3055,14
20130601|2013-05-06 01:00,6,3.308,3.308,3.308,3.308,4
20130601|2013-05-06 02:00,6,3.299,3.299,3.297,3.297,2
20130601|2013-05-06 02:30,6,3.2935,3.2935,3.2935,3.2935,1
20130601|2013-05-06 03:30,6,3.303,3.303,3.303,3.303,4
20130601|2013-05-06 04:00,6,3.3105,3.3105,3.3105,3.3105,1
20130601|2013-05-06 04:30,6,3.3005,3.3005,3.3005,3.3005,4
20130601|2013-05-06 05:00,6,3.305,3.305,3.305,3.305,2
20130601|2013-05-06 06:00,6,3.2995,3.2995,3.297,3.299,5
20130601|2013-05-06 06:30,6,3.2965,3.297,3.295,3.295,16
20130601|2013-05-06 07:00,6,3.296,3.3005,3.286,3.286,31
20130601|2013-05-06 07:30,6,3.286,3.29,3.286,3.29,5
20130601|2013-05-06 08:00,6,3.293,3.294,3.288,3.288,17
20130601|2013-05-06 08:30,6,3.292,3.292,3.287,3.287,40
20130601|2013-05-06 09:00,6,3.2885,3.2955,3.2885,3.289,42
20130601|2013-05-06 09:30,6,3.293,3.294,3.293,3.293,15
20130601|2013-05-06 10:00,6,3.297,3.3045,3.2965,3.303,51
20130601|2013-05-06 10:30,6,3.3035,3.315,3.3035,3.315,6
20130601|2013-05-06 11:00,6,3.306,3.3085,3.305,3.305,27
20130601|2013-05-06 12:00,6,3.2955,3.298,3.2945,3.2945,9
20130601|2013-05-06 12:30,6,3.2965,3.2975,3.2965,3.2965,4
20130601|2013-05-06 13:00,6,3.2955,3.2955,3.2955,3.2955,1
20130601|2013-05-06 13:30,6,3.299,3.299,3.296,3.2965,4
20130601|2013-05-06 14:00,6,3.2965,3.2965,3.2935,3.2935,3
20130601|2013-05-06 15:00,6,3.296,3.296,3.296,3.296,1
20130601|2013-05-06 17:00,7,3.2935,3.2935,3.29,3.2925,7
20130601|2013-05-06 18:00,7,3.2925,3.2925,3.291,3.291,2
20130601|2013-05-06 18:30,7,3.293,3.293,3.293,3.293,1
20130601|2013-05-06 19:00,7,3.29,3.29,3.284,3.284,9
20130601|2013-05-06 19:30,7,3.2845,3.285,3.282,3.283,12
20130601|2013-05-06 20:00,7,3.2835,3.284,3.2765,3.2835,23
20130601|2013-05-06 20:30,7,3.288,3.29,3.288,3.29,2
20130601|2013-05-06 21:00,7,3.3035,3.341,3.3035,3.341,18
20130601|2013-05-06 21:30,7,3.324,3.334,3.318,3.3235,14
20130601|2013-05-06 22:00,7,3.3165,3.3165,3.3155,3.3155,4
20130601|2013-05-06 22:30,7,3.312,3.312,3.306,3.306,3
20130601|2013-05-07 00:00,7,3.308,3.3085,3.308,3.3085,2
20130601|2013-05-07 00:30,7,3.3,3.3,3.29,3.293,9
20130601|2013-05-07 01:00,7,3.292,3.292,3.28,3.2895,7
20130601|2013-05-07 01:30,7,3.283,3.283,3.272,3.274,26
20130601|2013-05-07 02:00,7,3.275,3.281,3.275,3.28,16
20130601|2013-05-07 02:30,7,3.2865,3.299,3.2865,3.299,4
20130601|2013-05-07 03:00,7,3.303,3.307,3.298,3.307,40
20130601|2013-05-07 04:00,7,3.31,3.31,3.31,3.31,3
20130601|2013-05-07 04:30,7,3.295,3.295,3.295,3.295,1
20130601|2013-05-07 06:00,7,3.309,3.309,3.3075,3.3075,3
20130601|2013-05-07 06:30,7,3.3005,3.3005,3.291,3.291,7
20130601|2013-05-07 07:00,7,3.297,3.299,3.292,3.292,6
20130601|2013-05-07 07:30,7,3.291,3.291,3.2665,3.2665,52
20130601|2013-05-07 08:00,7,3.2675,3.271,3.2675,3.271,17
20130601|2013-05-07 08:30,7,3.276,3.281,3.276,3.281,6
20130601|2013-05-07 09:00,7,3.28,3.281,3.2625,3.279,27
20130601|2013-05-07 09:30,7,3.277,3.281,3.277,3.281,6
20130601|2013-05-07 10:00,7,3.2895,3.294,3.2875,3.294,4
20130601|2013-05-07 10:30,7,3.298,3.2995,3.298,3.2995,4
20130601|2013-05-07 11:00,7,3.3005,3.3005,3.3,3.3,37
20130601|2013-05-07 12:30,7,3.297,3.297,3.297,3.297,1
20130601|2013-05-07 13:00,7,3.2995,3.3025,3.2995,3.3025,12
20130601|2013-05-07 13:30,7,3.3025,3.3025,3.2985,3.299,40
20130601|2013-05-07 14:30,7,3.298,3.2985,3.298,3.298,20
20130601|2013-05-07 15:00,7,3.3,3.301,3.3,3.301,2
20130601|2013-05-07 17:00,8,3.299,3.299,3.299,3.299,1
20130601|2013-05-07 18:00,8,3.302,3.302,3.302,3.302,1
20130601|2013-05-07 18:30,8,3.301,3.301,3.301,3.301,1
20130601|2013-05-07 19:00,8,3.291,3.291,3.291,3.291,6
20130601|2013-05-07 20:00,8,3.303,3.31,3.303,3.3045,11
20130601|2013-05-07 20:30,8,3.2995,3.308,3.2995,3.308,5
20130601|2013-05-07 21:30,8,3.2985,3.2985,3.2985,3.2985,1
20130601|2013-05-07 23:00,8,3.2985,3.3005,3.2985,3.3005,3
20130601|2013-05-07 23:30,8,3.2975,3.2975,3.2975,3.2975,1
20130601|2013-05-08 00:00,8,3.294,3.294,3.294,3.294,1
20130601|2013-05-08 00:30,8,3.2985,3.2985,3.29,3.29,7
20130601|2013-05-08 01:00,8,3.3,3.303,3.3,3.303,2
20130601|2013-05-08 01:30,8,3.309,3.326,3.309,3.3185,41
20130601|2013-05-08 02:00,8,3.322,3.335,3.322,3.33,29
20130601|2013-05-08 02:30,8,3.328,3.328,3.327,3.327,4
20130601|2013-05-08 03:00,8,3.323,3.323,3.323,3.323,1
20130601|2013-05-08 05:00,8,3.3285,3.33,3.3285,3.33,2
20130601|2013-05-08 05:30,8,3.329,3.3295,3.329,3.3295,3
20130601|2013-05-08 06:00,8,3.33,3.33,3.3295,3.3295,2
20130601|2013-05-08 06:30,8,3.3295,3.366,3.3295,3.366,25
20130601|2013-05-08 07:00,8,3.369,3.3845,3.369,3.3755,70
20130601|2013-05-08 07:30,8,3.3785,3.382,3.374,3.374,66
20130601|2013-05-08 08:00,8,3.371,3.38,3.3705,3.38,21
20130601|2013-05-08 08:30,8,3.3775,3.392,3.3775,3.392,33
20130601|2013-05-08 09:00,8,3.394,3.394,3.385,3.385,35
20130601|2013-05-08 09:30,8,3.3825,3.3825,3.381,3.382,6
20130601|2013-05-08 10:00,8,3.3805,3.3805,3.363,3.365,65
20130601|2013-05-08 10:30,8,3.3655,3.3655,3.363,3.363,4
20130601|2013-05-08 11:00,8,3.3645,3.368,3.3645,3.368,2
20130601|2013-05-08 11:30,8,3.366,3.3695,3.3655,3.3695,17
20130601|2013-05-08 12:00,8,3.367,3.368,3.3665,3.3675,14
20130601|2013-05-08 12:30,8,3.365,3.3655,3.3605,3.3655,15
20130601|2013-05-08 13:00,8,3.363,3.363,3.3625,3.363,14
20130601|2013-05-08 13:30,8,3.36,3.36,3.3565,3.3565,10
20130601|2013-05-08 14:00,8,3.35,3.356,3.35,3.356,5
20130601|2013-05-08 14:30,8,3.3545,3.3545,3.3525,3.3525,3
20130601|2013-05-08 15:00,8,3.355,3.357,3.355,3.357,3
20130601|2013-05-08 15:30,8,3.361,3.3615,3.3565,3.3585,9
20130601|2013-05-08 16:00,8,3.366,3.3665,3.366,3.3665,8
20130601|2013-05-08 17:30,9,3.368,3.373,3.368,3.373,4
20130601|2013-05-08 18:30,9,3.369,3.369,3.3685,3.3685,4
20130601|2013-05-08 19:30,9,3.358,3.358,3.358,3.358,1
20130601|2013-05-08 20:00,9,3.353,3.353,3.334,3.334,10
20130601|2013-05-08 20:30,9,3.335,3.335,3.3285,3.3285,6
20130601|2013-05-08 21:00,9,3.3365,3.3365,3.3365,3.3365,3
20130601|2013-05-08 21:30,9,3.3415,3.3415,3.3415,3.3415,1
20130601|2013-05-08 22:00,9,3.3315,3.3315,3.3315,3.3315,5
20130601|2013-05-08 22:30,9,3.3345,3.3345,3.3345,3.3345,1
20130601|2013-05-08 23:00,9,3.3355,3.3355,3.3305,3.3305,2
20130601|2013-05-08 23:30,9,3.3345,3.336,3.3345,3.336,4
20130601|2013-05-09 00:00,9,3.328,3.33,3.3275,3.3285,4
20130601|2013-05-09 01:00,9,3.3255,3.3255,3.3255,3.3255,1
20130601|2013-05-09 01:30,9,3.33,3.3305,3.33,3.3305,4
20130601|2013-05-09 02:00,9,3.336,3.336,3.336,3.336,2
20130601|2013-05-09 02:30,9,3.342,3.3425,3.3395,3.34,10
20130601|2013-05-09 03:00,9,3.3435,3.3435,3.3435,3.3435,2
20130601|2013-05-09 04:00,9,3.3285,3.337,3.3285,3.337,4
20130601|2013-05-09 05:00,9,3.342,3.342,3.342,3.342,2
20130601|2013-05-09 05:30,9,3.341,3.341,3.3405,3.3405,3
20130601|2013-05-09 06:00,9,3.339,3.339,3.3375,3.3375,20
20130601|2013-05-09 06:30,9,3.3255,3.3255,3.313,3.321,14
20130601|2013-05-09 07:00,9,3.324,3.325,3.32,3.324,22
20130601|2013-05-09 07:30,9,3.3345,3.3355,3.325,3.3275,28
20130601|2013-05-09 08:00,9,3.326,3.326,3.3135,3.3165,7
20130601|2013-05-09 08:30,9,3.3155,3.339,3.3135,3.3385,32
20130601|2013-05-09 09:00,9,3.332,3.3325,3.3295,3.332,15
20130601|2013-05-09 09:30,9,3.336,3.342,3.331,3.3315,46
20130601|2013-05-09 10:00,9,3.3215,3.3265,3.3215,3.3255,29
20130601|2013-05-09 11:00,9,3.336,3.336,3.332,3.332,13
20130601|2013-05-09 11:30,9,3.33,3.3355,3.33,3.3355,4
20130601|2013-05-09 12:00,9,3.334,3.334,3.3335,3.3335,2
20130601|2013-05-09 12:30,9,3.3355,3.3355,3.3355,3.3355,1
20130601|2013-05-09 13:00,9,3.337,3.3375,3.337,3.337,4
20130601|2013-05-09 13:30,9,3.336,3.338,3.32,3.32,19
20130601|2013-05-09 14:00,9,3.3135,3.329,3.3135,3.329,16
20130601|2013-05-09 14:30,9,3.325,3.3285,3.3225,3.3285,20
20130601|2013-05-09 15:30,9,3.3285,3.33,3.3285,3.33,2
20130601|2013-05-09 16:00,9,3.331,3.331,3.331,3.331,1
20130601|2013-05-09 17:30,10,3.326,3.326,3.326,3.326,2
20130601|2013-05-09 18:00,10,3.324,3.324,3.323,3.323,4
20130601|2013-05-09 18:30,10,3.32,3.32,3.319,3.319,3
20130601|2013-05-09 19:30,10,3.306,3.306,3.3,3.3,37
20130601|2013-05-09 20:00,10,3.3125,3.3185,3.3115,3.3185,18
20130601|2013-05-09 20:30,10,3.3315,3.332,3.3305,3.3315,18
20130601|2013-05-09 21:00,10,3.337,3.3425,3.337,3.342,15
20130601|2013-05-09 21:30,10,3.342,3.342,3.342,3.342,15
20130601|2013-05-09 23:00,10,3.33,3.33,3.329,3.3295,7
20130601|2013-05-10 00:00,10,3.321,3.322,3.321,3.321,5
20130601|2013-05-10 00:30,10,3.321,3.321,3.321,3.321,1
20130601|2013-05-10 01:00,10,3.3305,3.3335,3.325,3.3335,5
20130601|2013-05-10 01:30,10,3.3505,3.3535,3.3505,3.353,5
20130601|2013-05-10 02:00,10,3.352,3.363,3.352,3.363,9
20130601|2013-05-10 02:30,10,3.352,3.3535,3.352,3.353,3
20130601|2013-05-10 03:00,10,3.349,3.3495,3.349,3.349,21
20130601|2013-05-10 04:00,10,3.338,3.338,3.338,3.338,2
20130601|2013-05-10 04:30,10,3.3335,3.342,3.3315,3.342,68
20130601|2013-05-10 05:00,10,3.342,3.342,3.3405,3.3405,2
20130601|2013-05-10 05:30,10,3.3505,3.3505,3.3505,3.3505,1
20130601|2013-05-10 06:00,10,3.338,3.338,3.3325,3.3325,5
20130601|2013-05-10 06:30,10,3.329,3.349,3.329,3.343,16
20130601|2013-05-10 07:00,10,3.348,3.348,3.348,3.348,1
20130601|2013-05-10 07:30,10,3.3405,3.3405,3.333,3.334,13
20130601|2013-05-10 08:00,10,3.335,3.335,3.334,3.334,9
20130601|2013-05-10 08:30,10,3.3385,3.3395,3.3375,3.3395,4
20130601|2013-05-10 09:00,10,3.334,3.334,3.3315,3.3315,20
20130601|2013-05-10 09:30,10,3.3275,3.3275,3.31,3.31,17
20130601|2013-05-10 10:00,10,3.324,3.325,3.3155,3.3155,14
20130601|2013-05-10 10:30,10,3.325,3.329,3.325,3.328,7
20130601|2013-05-10 11:00,10,3.35,3.3535,3.35,3.3535,5
20130601|2013-05-10 11:30,10,3.351,3.3515,3.35,3.351,4
20130601|2013-05-10 12:00,10,3.356,3.356,3.35,3.35,4
20130601|2013-05-10 12:30,10,3.348,3.3545,3.348,3.354,4
20130601|2013-05-10 13:00,10,3.357,3.3685,3.357,3.3665,10
20130601|2013-05-10 13:30,10,3.373,3.373,3.3705,3.3705,2
20130601|2013-05-10 14:00,10,3.371,3.371,3.3685,3.3685,3
20130601|2013-05-10 14:30,10,3.37,3.383,3.37,3.3745,79
20130601|2013-05-10 15:00,10,3.377,3.377,3.377,3.377,1
20130601|2013-05-10 15:30,10,3.38,3.3805,3.38,3.38,9
20130601|2013-05-10 16:00,10,3.381,3.3815,3.381,3.3815,4
20130601|2013-05-12 17:30,13,3.362,3.362,3.362,3.362,5
20130601|2013-05-12 18:00,13,3.363,3.363,3.363,3.363,10
20130601|2013-05-12 18:30,13,3.3605,3.363,3.3605,3.363,5
20130601|2013-05-12 19:00,13,3.355,3.355,3.3545,3.3545,7
20130601|2013-05-12 19:30,13,3.354,3.354,3.354,3.354,1
20130601|2013-05-12 20:00,13,3.3485,3.355,3.3395,3.345,20
20130601|2013-05-12 20:30,13,3.349,3.349,3.344,3.349,6
20130601|2013-05-12 21:00,13,3.35,3.3535,3.35,3.3525,7
20130601|2013-05-12 21:30,13,3.3525,3.3525,3.3525,3.3525,1
20130601|2013-05-12 22:00,13,3.3455,3.3455,3.345,3.345,4
20130601|2013-05-12 22:30,13,3.3475,3.3475,3.3475,3.3475,1
20130601|2013-05-12 23:00,13,3.347,3.3485,3.347,3.3485,5
20130601|2013-05-13 00:00,13,3.352,3.353,3.352,3.353,2
20130601|2013-05-13 00:30,13,3.345,3.3675,3.345,3.367,13
20130601|2013-05-13 01:00,13,3.371,3.374,3.362,3.362,27
20130601|2013-05-13 01:30,13,3.3645,3.3655,3.358,3.358,6
20130601|2013-05-13 02:00,13,3.3635,3.3655,3.3615,3.3615,4
20130601|2013-05-13 02:30,13,3.358,3.358,3.358,3.358,1
20130601|2013-05-13 03:00,13,3.358,3.358,3.3555,3.356,5
20130601|2013-05-13 03:30,13,3.359,3.359,3.3545,3.3545,7
20130601|2013-05-13 04:30,13,3.356,3.356,3.356,3.356,4
20130601|2013-05-13 06:00,13,3.3645,3.3655,3.3645,3.3655,12
20130601|2013-05-13 06:30,13,3.367,3.367,3.3525,3.3525,22
20130601|2013-05-13 07:00,13,3.3535,3.3535,3.345,3.3455,5
20130601|2013-05-13 07:30,13,3.346,3.3515,3.343,3.3515,81
20130601|2013-05-13 08:00,13,3.346,3.35,3.346,3.35,18
20130601|2013-05-13 08:30,13,3.351,3.351,3.3505,3.3505,8
20130601|2013-05-13 09:00,13,3.3475,3.355,3.3475,3.355,3
20130601|2013-05-13 09:30,13,3.356,3.36,3.3525,3.36,15
20130601|2013-05-13 10:00,13,3.356,3.363,3.356,3.362,6
20130601|2013-05-13 10:30,13,3.3595,3.363,3.3575,3.363,6
20130601|2013-05-13 11:00,13,3.364,3.365,3.364,3.365,21
20130601|2013-05-13 11:30,13,3.363,3.363,3.361,3.361,7
20130601|2013-05-13 12:00,13,3.3615,3.362,3.3615,3.362,11
20130601|2013-05-13 13:00,13,3.357,3.357,3.357,3.357,5
20130601|2013-05-13 13:30,13,3.3565,3.3565,3.3565,3.3565,4
20130601|2013-05-13 14:00,13,3.3565,3.3565,3.3565,3.3565,4
20130601|2013-05-13 14:30,13,3.3555,3.3555,3.3555,3.3555,1
20130601|2013-05-13 20:00,14,3.369,3.369,3.369,3.369,2
20130601|2013-05-13 20:30,14,3.372,3.372,3.366,3.366,15
20130601|2013-05-13 21:00,14,3.3505,3.3535,3.3475,3.3535,7
20130601|2013-05-13 21:30,14,3.3505,3.3505,3.341,3.341,7
20130601|2013-05-13 22:00,14,3.335,3.336,3.3265,3.3265,19
20130601|2013-05-13 22:30,14,3.333,3.333,3.333,3.333,10
20130601|2013-05-13 23:00,14,3.3345,3.3345,3.3345,3.3345,1
20130601|2013-05-13 23:30,14,3.3365,3.3365,3.3365,3.3365,1
20130601|2013-05-14 00:30,14,3.3315,3.3365,3.3315,3.3365,7
20130601|2013-05-14 01:00,14,3.3395,3.3395,3.3395,3.3395,1
20130601|2013-05-14 01:30,14,3.3305,3.3305,3.3185,3.3205,6
20130601|2013-05-14 02:00,14,3.322,3.322,3.322,3.322,1
20130601|2013-05-14 02:30,14,3.318,3.3205,3.317,3.317,5
20130601|2013-05-14 03:00,14,3.312,3.312,3.3025,3.3025,28
20130601|2013-05-14 03:30,14,3.309,3.309,3.309,3.309,8
20130601|2013-05-14 04:00,14,3.3075,3.3075,3.3025,3.306,15
20130601|2013-05-14 04:30,14,3.292,3.294,3.292,3.294,5
20130601|2013-05-14 05:00,14,3.2905,3.2925,3.2905,3.2925,2
20130601|2013-05-14 05:30,14,3.288,3.288,3.285,3.2865,14
20130601|2013-05-14 06:00,14,3.286,3.287,3.286,3.287,2
20130601|2013-05-14 06:30,14,3.287,3.287,3.2765,3.283,7
20130601|2013-05-14 07:00,14,3.283,3.285,3.2785,3.285,49
20130601|2013-05-14 07:30,14,3.285,3.285,3.2775,3.281,12
20130601|2013-05-14 08:00,14,3.2795,3.284,3.2795,3.2835,120
20130601|2013-05-14 08:30,14,3.2825,3.2945,3.2825,3.2945,31
20130601|2013-05-14 09:00,14,3.2945,3.299,3.2925,3.2945,19
20130601|2013-05-14 09:30,14,3.2945,3.2945,3.284,3.2895,114
20130601|2013-05-14 10:00,14,3.2915,3.2945,3.291,3.2945,10
20130601|2013-05-14 10:30,14,3.287,3.287,3.2825,3.2825,7
20130601|2013-05-14 11:00,14,3.2835,3.2865,3.2835,3.2865,7
20130601|2013-05-14 11:30,14,3.29,3.29,3.2865,3.2865,6
20130601|2013-05-14 12:00,14,3.288,3.2885,3.288,3.2885,6
20130601|2013-05-14 12:30,14,3.289,3.289,3.2885,3.2885,3
20130601|2013-05-14 13:00,14,3.2835,3.2835,3.2835,3.2835,1
20130601|2013-05-14 13:30,14,3.2835,3.2845,3.2835,3.2845,2
20130601|2013-05-14 14:30,14,3.2845,3.2845,3.2845,3.2845,1
20130601|2013-05-14 15:00,14,3.288,3.2885,3.288,3.2885,2
20130601|2013-05-14 15:30,14,3.29,3.29,3.29,3.29,1
20130601|2013-05-14 19:00,15,3.299,3.299,3.2955,3.2955,4
20130601|2013-05-14 20:30,15,3.2995,3.2995,3.2995,3.2995,1
20130601|2013-05-14 21:00,15,3.298,3.298,3.298,3.298,1
20130601|2013-05-14 21:30,15,3.2995,3.3,3.2895,3.2895,5
20130601|2013-05-14 22:00,15,3.288,3.2885,3.288,3.2885,3
20130601|2013-05-15 00:30,15,3.2885,3.2885,3.2885,3.2885,1
20130601|2013-05-15 01:00,15,3.2825,3.2885,3.281,3.281,9
20130601|2013-05-15 01:30,15,3.2785,3.282,3.2615,3.2625,139
20130601|2013-05-15 02:00,15,3.264,3.266,3.25,3.2545,16
20130601|2013-05-15 02:30,15,3.2525,3.261,3.2525,3.261,23
20130601|2013-05-15 03:00,15,3.256,3.2565,3.251,3.254,7
20130601|2013-05-15 03:30,15,3.25,3.25,3.25,3.25,1
20130601|2013-05-15 04:00,15,3.254,3.254,3.2535,3.2535,10
20130601|2013-05-15 04:30,15,3.2485,3.2515,3.2485,3.2515,10
20130601|2013-05-15 05:00,15,3.2465,3.248,3.2465,3.248,6
20130601|2013-05-15 05:30,15,3.2485,3.251,3.2485,3.251,2
20130601|2013-05-15 06:00,15,3.239,3.2395,3.239,3.2395,2
20130601|2013-05-15 06:30,15,3.233,3.2335,3.2315,3.2335,9
20130601|2013-05-15 07:00,15,3.231,3.233,3.226,3.233,14
20130601|2013-05-15 07:30,15,3.2325,3.2425,3.232,3.235,44
20130601|2013-05-15 08:00,15,3.24,3.24,3.236,3.2375,5
20130601|2013-05-15 08:30,15,3.2355,3.2455,3.2355,3.2445,10
20130601|2013-05-15 09:00,15,3.24,3.24,3.2315,3.232,8
20130601|2013-05-15 09:30,15,3.237,3.24,3.228,3.2395,18
20130601|2013-05-15 10:00,15,3.248,3.2525,3.247,3.2525,17
20130601|2013-05-15 10:30,15,3.254,3.269,3.2535,3.269,45
20130601|2013-05-15 11:00,15,3.27,3.272,3.27,3.271,26
20130601|2013-05-15 11:30,15,3.2625,3.2625,3.2625,3.2625,1
20130601|2013-05-15 12:00,15,3.262,3.262,3.262,3.262,1
20130601|2013-05-15 12:30,15,3.2655,3.268,3.2655,3.268,2
20130601|2013-05-15 13:00,15,3.2685,3.2685,3.2685,3.2685,2
20130601|2013-05-15 13:30,15,3.2655,3.266,3.2655,3.266,10
20130601|2013-05-15 17:00,16,3.2735,3.2735,3.2735,3.2735,1
20130601|2013-05-15 19:00,16,3.2585,3.2585,3.2545,3.2545,4
20130601|2013-05-15 19:30,16,3.2545,3.2545,3.2545,3.2545,5
20130601|2013-05-15 20:00,16,3.2645,3.2645,3.264,3.264,2
20130601|2013-05-15 21:00,16,3.253,3.253,3.253,3.253,6
20130601|2013-05-15 21:30,16,3.276,3.286,3.276,3.276,4
20130601|2013-05-15 22:00,16,3.275,3.275,3.273,3.273,2
20130601|2013-05-15 23:30,16,3.28,3.28,3.28,3.28,1
20130601|2013-05-16 00:00,16,3.2775,3.2775,3.2775,3.2775,1
20130601|2013-05-16 01:00,16,3.271,3.271,3.265,3.265,4
20130601|2013-05-16 02:00,16,3.262,3.262,3.262,3.262,6
20130601|2013-05-16 02:30,16,3.2445,3.249,3.2445,3.249,5
20130601|2013-05-16 04:00,16,3.246,3.246,3.246,3.246,1
20130601|2013-05-16 05:00,16,3.238,3.238,3.238,3.238,1
20130601|2013-05-16 05:30,16,3.2315,3.2365,3.2315,3.2335,27
20130601|2013-05-16 06:00,16,3.235,3.235,3.234,3.234,10
20130601|2013-05-16 06:30,16,3.235,3.2385,3.235,3.237,11
20130601|2013-05-16 07:00,16,3.2425,3.2585,3.2425,3.2585,9
20130601|2013-05-16 07:30,16,3.256,3.256,3.256,3.256,1
20130601|2013-05-16 08:00,16,3.2615,3.262,3.2615,3.262,12
20130601|2013-05-16 08:30,16,3.258,3.2775,3.2555,3.2715,72
20130601|2013-05-16 09:00,16,3.2705,3.275,3.2645,3.2665,53
20130601|2013-05-16 09:30,16,3.278,3.295,3.275,3.2925,38
20130601|2013-05-16 10:00,16,3.296,3.3045,3.295,3.295,25
20130601|2013-05-16 11:00,16,3.3015,3.306,3.2985,3.2985,4
20130601|2013-05-16 11:30,16,3.291,3.2915,3.291,3.2915,15
20130601|2013-05-16 12:00,16,3.292,3.292,3.2915,3.2915,2
20130601|2013-05-16 12:30,16,3.2935,3.295,3.2935,3.295,9
20130601|2013-05-16 13:00,16,3.295,3.295,3.2935,3.294,13
20130601|2013-05-16 14:00,16,3.287,3.288,3.2865,3.2865,13
20130601|2013-05-16 15:00,16,3.2845,3.2845,3.2845,3.2845,1
20130601|2013-05-16 20:00,17,3.2855,3.287,3.2855,3.287,2
20130601|2013-05-16 21:00,17,3.284,3.284,3.284,3.284,1
20130601|2013-05-16 22:30,17,3.2905,3.2905,3.2905,3.2905,1
20130601|2013-05-17 00:30,17,3.299,3.315,3.299,3.3145,63
20130601|2013-05-17 01:00,17,3.3175,3.318,3.3145,3.3145,12
20130601|2013-05-17 01:30,17,3.3325,3.335,3.3215,3.3215,14
20130601|2013-05-17 02:00,17,3.32,3.32,3.3125,3.3125,5
20130601|2013-05-17 03:00,17,3.3085,3.3085,3.307,3.307,3
20130601|2013-05-17 04:00,17,3.3095,3.3095,3.3095,3.3095,1
20130601|2013-05-17 04:30,17,3.3165,3.321,3.314,3.3205,8
20130601|2013-05-17 05:30,17,3.321,3.322,3.309,3.3125,58
20130601|2013-05-17 06:00,17,3.313,3.315,3.3095,3.315,15
20130601|2013-05-17 06:30,17,3.329,3.334,3.3285,3.334,12
20130601|2013-05-17 07:00,17,3.3335,3.341,3.325,3.325,67
20130601|2013-05-17 07:30,17,3.319,3.335,3.319,3.3335,7
20130601|2013-05-17 08:00,17,3.327,3.332,3.3245,3.3245,7
20130601|2013-05-17 08:30,17,3.3245,3.3245,3.3175,3.3175,2
20130601|2013-05-17 09:00,17,3.327,3.33,3.325,3.33,18
20130601|2013-05-17 09:30,17,3.3295,3.3295,3.3125,3.3125,8
20130601|2013-05-17 10:00,17,3.3135,3.319,3.3135,3.319,34
20130601|2013-05-17 10:30,17,3.316,3.316,3.313,3.313,10
20130601|2013-05-17 11:00,17,3.314,3.314,3.314,3.314,1
20130601|2013-05-17 11:30,17,3.318,3.3195,3.316,3.3195,9
20130601|2013-05-17 12:00,17,3.322,3.322,3.3215,3.3215,2
20130601|2013-05-17 12:30,17,3.317,3.317,3.317,3.317,1
20130601|2013-05-17 14:00,17,3.3135,3.3135,3.3135,3.3135,1
20130601|2013-05-17 14:30,17,3.3105,3.3105,3.3105,3.3105,1
20130601|2013-05-17 15:00,17,3.3095,3.3095,3.3095,3.3095,1
20130601|2013-05-19 17:00,20,3.317,3.318,3.271,3.2795,24
20130601|2013-05-19 17:30,20,3.284,3.2915,3.284,3.2915,3
20130601|2013-05-19 18:00,20,3.298,3.298,3.298,3.298,1
20130601|2013-05-19 18:30,20,3.2975,3.2975,3.2975,3.2975,1
20130601|2013-05-19 19:00,20,3.308,3.317,3.308,3.317,4
20130601|2013-05-19 20:00,20,3.319,3.319,3.295,3.298,8
20130601|2013-05-19 20:30,20,3.294,3.294,3.293,3.293,5
20130601|2013-05-19 21:00,20,3.3,3.3,3.3,3.3,1
20130601|2013-05-19 22:00,20,3.3115,3.3115,3.3115,3.3115,2
20130601|2013-05-20 00:30,20,3.31,3.31,3.306,3.3065,10
20130601|2013-05-20 01:00,20,3.3055,3.3055,3.3055,3.3055,1
20130601|2013-05-20 02:00,20,3.2975,3.2975,3.2975,3.2975,1
20130601|2013-05-20 02:30,20,3.2885,3.2885,3.2885,3.2885,1
20130601|2013-05-20 04:30,20,3.2895,3.2905,3.2895,3.2905,2
20130601|2013-05-20 05:30,20,3.2995,3.2995,3.299,3.299,25
20130601|2013-05-20 06:30,20,3.3135,3.3175,3.3135,3.3175,6
20130601|2013-05-20 07:00,20,3.328,3.328,3.325,3.326,4
20130601|2013-05-20 07:30,20,3.325,3.327,3.32,3.32,25
20130601|2013-05-20 08:00,20,3.315,3.3215,3.315,3.3215,52
20130601|2013-05-20 08:30,20,3.323,3.331,3.3195,3.3195,56
20130601|2013-05-20 09:00,20,3.32,3.3255,3.32,3.3255,3
20130601|2013-05-20 09:30,20,3.332,3.3425,3.332,3.341,21
20130601|2013-05-20 10:00,20,3.349,3.3615,3.3485,3.36,15
20130601|2013-05-20 10:30,20,3.3635,3.3635,3.355,3.3585,6
20130601|2013-05-20 11:00,20,3.361,3.361,3.354,3.3555,4
20130601|2013-05-20 11:30,20,3.3535,3.3555,3.3525,3.3545,6
20130601|2013-05-20 12:30,20,3.3515,3.3515,3.35,3.35,10
20130601|2013-05-20 13:00,20,3.349,3.349,3.3485,3.3485,3
20130601|2013-05-20 13:30,20,3.351,3.351,3.346,3.3495,8
20130601|2013-05-20 14:00,20,3.3465,3.3505,3.3465,3.3495,4
20130601|2013-05-20 14:30,20,3.352,3.352,3.352,3.352,1
20130601|2013-05-20 15:00,20,3.3505,3.3505,3.35,3.35,10
20130601|2013-05-20 17:30,21,3.35,3.35,3.35,3.35,1
20130601|2013-05-20 18:00,21,3.341,3.341,3.341,3.341,1
20130601|2013-05-20 19:30,21,3.3475,3.3475,3.347,3.347,7
20130601|2013-05-20 20:30,21,3.341,3.345,3.3395,3.345,8
20130601|2013-05-20 21:00,21,3.3595,3.36,3.3595,3.36,6
20130601|2013-05-20 21:30,21,3.3515,3.3515,3.3405,3.3405,11
20130601|2013-05-20 23:00,21,3.346,3.346,3.346,3.346,2
20130601|2013-05-21 00:30,21,3.353,3.353,3.353,3.353,1
20130601|2013-05-21 01:00,21,3.346,3.346,3.346,3.346,1
20130601|2013-05-21 01:30,21,3.355,3.355,3.355,3.355,1
20130601|2013-05-21 03:30,21,3.345,3.345,3.345,3.345,1
20130601|2013-05-21 05:00,21,3.3475,3.3475,3.347,3.347,20
20130601|2013-05-21 06:00,21,3.3465,3.3465,3.3465,3.3465,1
20130601|2013-05-21 06:30,21,3.349,3.37,3.349,3.37,13
20130601|2013-05-21 07:00,21,3.3695,3.3695,3.3635,3.3635,4
20130601|2013-05-21 07:30,21,3.365,3.365,3.365,3.365,2
20130601|2013-05-21 08:00,21,3.368,3.371,3.36,3.3625,18
20130601|2013-05-21 08:30,21,3.3625,3.3705,3.359,3.36,46
20130601|2013-05-21 09:00,21,3.358,3.363,3.358,3.36,10
20130601|2013-05-21 09:30,21,3.35,3.35,3.3475,3.3475,5
20130601|2013-05-21 10:00,21,3.3445,3.3445,3.318,3.3345,17
20130601|2013-05-21 10:30,21,3.337,3.341,3.337,3.3405,9
20130601|2013-05-21 11:00,21,3.34,3.3405,3.34,3.3405,3
20130601|2013-05-21 11:30,21,3.336,3.337,3.336,3.337,2
20130601|2013-05-21 12:00,21,3.3375,3.3375,3.3375,3.3375,1
20130601|2013-05-21 12:30,21,3.331,3.331,3.331,3.331,1
20130601|2013-05-21 13:00,21,3.332,3.3325,3.332,3.3325,5
20130601|2013-05-21 14:00,21,3.331,3.331,3.331,3.331,1
20130601|2013-05-21 14:30,21,3.3365,3.3365,3.3365,3.3365,1
20130601|2013-05-21 15:30,21,3.33,3.33,3.33,3.33,1
20130601|2013-05-21 17:00,22,3.3325,3.3345,3.3325,3.3345,3
20130601|2013-05-21 17:30,22,3.3335,3.3335,3.333,3.333,2
20130601|2013-05-21 19:00,22,3.3425,3.3425,3.3425,3.3425,1
20130601|2013-05-21 20:00,22,3.341,3.341,3.3405,3.3405,3
20130601|2013-05-21 22:00,22,3.347,3.347,3.347,3.347,1
20130601|2013-05-21 22:30,22,3.346,3.346,3.346,3.346,2
20130601|2013-05-22 00:30,22,3.358,3.3595,3.358,3.359,3
20130601|2013-05-22 01:00,22,3.3555,3.364,3.3555,3.364,3
20130601|2013-05-22 02:00,22,3.3635,3.373,3.3635,3.373,4
20130601|2013-05-22 02:30,22,3.379,3.385,3.3785,3.3815,24
20130601|2013-05-22 03:30,22,3.381,3.381,3.381,3.381,2
20130601|2013-05-22 04:00,22,3.375,3.3755,3.375,3.3755,7
20130601|2013-05-22 05:00,22,3.3795,3.3795,3.3795,3.3795,1
20130601|2013-05-22 05:30,22,3.3785,3.4015,3.3785,3.401,9
20130601|2013-05-22 06:00,22,3.3985,3.3995,3.3985,3.3995,3
20130601|2013-05-22 06:30,22,3.407,3.407,3.4,3.4,53
20130601|2013-05-22 07:00,22,3.401,3.408,3.396,3.396,49
20130601|2013-05-22 08:00,22,3.409,3.413,3.39,3.39,11
20130601|2013-05-22 08:30,22,3.392,3.392,3.3875,3.3885,26
20130601|2013-05-22 09:00,22,3.3895,3.403,3.3895,3.403,9
20130601|2013-05-22 09:30,22,3.3735,3.3735,3.3735,3.3735,1
20130601|2013-05-22 10:00,22,3.3815,3.3845,3.381,3.3845,3
20130601|2013-05-22 10:30,22,3.387,3.387,3.387,3.387,2
20130601|2013-05-22 11:00,22,3.383,3.383,3.383,3.383,3
20130601|2013-05-22 11:30,22,3.3745,3.3745,3.3745,3.3745,5
20130601|2013-05-22 13:00,22,3.3565,3.357,3.3565,3.357,3
20130601|2013-05-22 15:00,22,3.3625,3.3625,3.362,3.362,10
20130601|2013-05-22 17:00,23,3.3655,3.3655,3.3655,3.3655,1
20130601|2013-05-22 20:00,23,3.3325,3.3325,3.3225,3.33,5
20130601|2013-05-22 20:30,23,3.3325,3.3325,3.3185,3.3185,4
20130601|2013-05-22 21:00,23,3.309,3.309,3.309,3.309,1
20130601|2013-05-22 22:30,23,3.3165,3.3165,3.3155,3.3155,2
20130601|2013-05-23 00:30,23,3.308,3.3115,3.308,3.3115,5
20130601|2013-05-23 01:00,23,3.3035,3.3035,3.2965,3.297,14
20130601|2013-05-23 01:30,23,3.291,3.291,3.2825,3.2825,3
20130601|2013-05-23 02:00,23,3.2905,3.2915,3.2875,3.2875,13
20130601|2013-05-23 03:00,23,3.292,3.2925,3.292,3.2925,2
20130601|2013-05-23 03:30,23,3.2935,3.2935,3.2935,3.2935,1
20130601|2013-05-23 04:00,23,3.299,3.3,3.299,3.3,2
20130601|2013-05-23 05:30,23,3.3145,3.3145,3.314,3.314,4
20130601|2013-05-23 06:30,23,3.3145,3.3145,3.299,3.299,7
20130601|2013-05-23 07:00,23,3.2925,3.2925,3.282,3.282,92
20130601|2013-05-23 07:30,23,3.276,3.28,3.264,3.264,16
20130601|2013-05-23 08:00,23,3.2685,3.2735,3.266,3.27,53
20130601|2013-05-23 08:30,23,3.2665,3.2745,3.2655,3.2745,18
20130601|2013-05-23 09:00,23,3.285,3.286,3.28,3.283,24
20130601|2013-05-23 09:30,23,3.278,3.278,3.2765,3.2765,5
20130601|2013-05-23 10:00,23,3.279,3.283,3.276,3.2825,11
20130601|2013-05-23 10:30,23,3.292,3.3,3.292,3.3,4
20130601|2013-05-23 11:00,23,3.301,3.3065,3.301,3.3065,2
20130601|2013-05-23 11:30,23,3.2975,3.298,3.2975,3.298,2
20130601|2013-05-23 12:30,23,3.299,3.299,3.299,3.299,2
20130601|2013-05-23 13:00,23,3.3025,3.3195,3.3025,3.3195,51
20130601|2013-05-23 13:30,23,3.3195,3.322,3.318,3.32,13
20130601|2013-05-23 14:00,23,3.318,3.318,3.315,3.315,4
20130601|2013-05-23 15:30,23,3.3165,3.317,3.3165,3.317,10
20130601|2013-05-23 17:00,24,3.32,3.32,3.3125,3.3125,10
20130601|2013-05-23 17:30,24,3.3125,3.3125,3.3125,3.3125,5
20130601|2013-05-23 19:00,24,3.3,3.3,3.3,3.3,50
20130601|2013-05-23 19:30,24,3.31,3.31,3.31,3.31,1
20130601|2013-05-23 20:30,24,3.315,3.3215,3.315,3.3215,3
20130601|2013-05-23 22:30,24,3.311,3.311,3.304,3.304,4
20130601|2013-05-24 00:00,24,3.29,3.29,3.29,3.29,23
20130601|2013-05-24 02:30,24,3.3065,3.3065,3.3,3.3,2
20130601|2013-05-24 03:30,24,3.307,3.307,3.307,3.307,1
20130601|2013-05-24 04:00,24,3.305,3.305,3.305,3.305,2
20130601|2013-05-24 04:30,24,3.2975,3.2975,3.297,3.297,4
20130601|2013-05-24 06:00,24,3.2925,3.2925,3.2925,3.2925,2
20130601|2013-05-24 06:30,24,3.2905,3.2905,3.29,3.29,4
20130601|2013-05-24 07:30,24,3.2995,3.3025,3.2995,3.3025,22
20130601|2013-05-24 08:00,24,3.2885,3.2885,3.28,3.2805,66
20130601|2013-05-24 08:30,24,3.2895,3.2895,3.285,3.285,4
20130601|2013-05-24 09:00,24,3.282,3.282,3.282,3.282,1
20130601|2013-05-24 09:30,24,3.283,3.291,3.283,3.291,77
20130601|2013-05-24 10:00,24,3.2895,3.2945,3.2895,3.2945,5
20130601|2013-05-24 11:00,24,3.3005,3.3005,3.2975,3.2975,2
20130601|2013-05-24 11:30,24,3.289,3.289,3.289,3.289,2
20130601|2013-05-24 12:30,24,3.293,3.293,3.293,3.293,1
20130601|2013-05-24 14:00,24,3.2945,3.2945,3.2945,3.2945,1
20130601|2013-05-24 14:30,24,3.2935,3.2935,3.2935,3.2935,7
20130601|2013-05-26 19:30,28,3.289,3.289,3.289,3.289,2
20130601|2013-05-26 20:00,28,3.2915,3.2915,3.28,3.28,6
20130601|2013-05-26 20:30,28,3.286,3.286,3.286,3.286,1
20130601|2013-05-26 21:00,28,3.296,3.296,3.296,3.296,1
20130601|2013-05-26 22:00,28,3.2955,3.2955,3.2955,3.2955,1
20130601|2013-05-27 03:30,28,3.3,3.3,3.3,3.3,1
20130601|2013-05-27 06:30,28,3.3025,3.303,3.3025,3.303,2
20130601|2013-05-27 17:00,28,3.2955,3.2955,3.2955,3.2955,1
20130601|2013-05-27 19:00,28,3.3135,3.3135,3.309,3.309,21
20130601|2013-05-27 19:30,28,3.3085,3.3085,3.3035,3.308,22
20130601|2013-05-27 20:00,28,3.3,3.3,3.3,3.3,1
20130601|2013-05-27 20:30,28,3.2965,3.2965,3.2965,3.2965,1
20130601|2013-05-27 21:00,28,3.2805,3.2805,3.27,3.2725,4
20130601|2013-05-27 21:30,28,3.272,3.273,3.2715,3.273,3
20130601|2013-05-27 22:00,28,3.2695,3.2695,3.2695,3.2695,1
20130601|2013-05-27 22:30,28,3.2775,3.2775,3.2765,3.2765,4
20130601|2013-05-27 23:00,28,3.2765,3.2765,3.2765,3.2765,1
20130601|2013-05-27 23:30,28,3.2765,3.2765,3.2765,3.2765,1
20130601|2013-05-28 00:30,28,3.279,3.279,3.279,3.279,5
20130601|2013-05-28 01:00,28,3.29,3.29,3.29,3.29,1
20130601|2013-05-28 01:30,28,3.297,3.297,3.297,3.297,1
20130601|2013-05-28 02:00,28,3.304,3.304,3.3,3.3,6
20130601|2013-05-28 02:30,28,3.304,3.304,3.304,3.304,1
20130601|2013-05-28 03:30,28,3.3065,3.3075,3.3065,3.3075,20
20130601|2013-05-28 07:00,28,3.3025,3.3025,3.3025,3.3025,20
20130601|2013-05-28 07:30,28,3.3025,3.3085,3.3025,3.307,32
20130601|2013-05-28 08:00,28,3.3145,3.326,3.3135,3.326,41
20130601|2013-05-28 08:30,28,3.3365,3.337,3.336,3.336,14
20130601|2013-05-28 09:00,28,3.3305,3.3305,3.3155,3.32,66
20130601|2013-05-28 09:30,28,3.327,3.327,3.321,3.321,4
20130601|2013-05-28 10:00,28,3.317,3.317,3.314,3.314,6
20130601|2013-05-28 10:30,28,3.3205,3.321,3.3135,3.3135,6
20130601|2013-05-28 11:30,28,3.312,3.312,3.311,3.311,2
20130601|2013-05-28 12:30,28,3.3045,3.305,3.3025,3.3035,70
20130601|2013-05-28 13:00,28,3.3025,3.3025,3.299,3.299,20
20130601|2013-05-28 13:30,28,3.301,3.301,3.301,3.301,2
20130601|2013-05-28 14:00,28,3.3085,3.3085,3.3085,3.3085,2
20130601|2013-05-28 14:30,28,3.31,3.3125,3.31,3.3125,40
20130601|2013-05-28 17:00,29,3.307,3.307,3.307,3.307,2
20130601|2013-05-28 18:30,29,3.3045,3.3045,3.3045,3.3045,2
20130601|2013-05-28 19:30,29,3.2985,3.2985,3.2985,3.2985,10
20130601|2013-05-28 21:30,29,3.315,3.316,3.315,3.316,11
20130601|2013-05-28 22:00,29,3.311,3.311,3.311,3.311,1
20130601|2013-05-29 00:30,29,3.297,3.297,3.297,3.297,1
20130601|2013-05-29 01:30,29,3.285,3.285,3.2815,3.2815,2
20130601|2013-05-29 02:00,29,3.2755,3.2825,3.2735,3.2825,34
20130601|2013-05-29 02:30,29,3.273,3.273,3.273,3.273,1
20130601|2013-05-29 04:00,29,3.28,3.28,3.2795,3.28,9
20130601|2013-05-29 04:30,29,3.286,3.2895,3.286,3.289,43
20130601|2013-05-29 05:30,29,3.2875,3.2875,3.286,3.286,6
20130601|2013-05-29 06:00,29,3.285,3.285,3.2805,3.2805,5
20130601|2013-05-29 07:00,29,3.275,3.2805,3.275,3.2805,2
20130601|2013-05-29 07:30,29,3.283,3.283,3.283,3.283,3
20130601|2013-05-29 08:00,29,3.2775,3.2875,3.2775,3.2875,16
20130601|2013-05-29 08:30,29,3.287,3.2905,3.285,3.285,33
20130601|2013-05-29 09:00,29,3.2765,3.2775,3.2755,3.2755,5
20130601|2013-05-29 09:30,29,3.276,3.2815,3.276,3.2815,20
20130601|2013-05-29 10:30,29,3.279,3.28,3.279,3.28,5
20130601|2013-05-29 11:00,29,3.287,3.291,3.2865,3.291,5
20130601|2013-05-29 11:30,29,3.2965,3.2965,3.2905,3.2905,12
20130601|2013-05-29 13:30,29,3.296,3.296,3.296,3.296,3
20130601|2013-05-29 14:00,29,3.295,3.295,3.2945,3.2945,5
20130601|2013-05-29 14:30,29,3.297,3.297,3.297,3.297,1
20130601|2013-05-29 15:30,29,3.2925,3.2925,3.2915,3.2915,5
20130601|2013-05-29 19:30,30,3.28,3.28,3.28,3.28,1
20130601|2013-05-29 20:00,30,3.27,3.27,3.27,3.27,8
20130601|2013-05-29 21:00,30,3.29,3.2915,3.2875,3.2875,5
20130601|2013-05-29 22:00,30,3.259,3.259,3.258,3.258,2
20130601|2013-05-29 23:00,30,3.2595,3.264,3.2595,3.264,4
20130601|2013-05-30 00:30,30,3.2865,3.2865,3.284,3.284,2
20130601|2013-05-30 02:30,30,3.2955,3.3065,3.2955,3.306,13
20130601|2013-05-30 03:00,30,3.298,3.298,3.298,3.298,10
20130601|2013-05-30 07:00,30,3.293,3.293,3.2925,3.2925,4
20130601|2013-05-30 08:00,30,3.294,3.306,3.294,3.305,9
20130601|2013-05-30 08:30,30,3.305,3.306,3.3045,3.3045,50
20130601|2013-05-30 09:00,30,3.304,3.311,3.303,3.311,12
20130601|2013-05-30 09:30,30,3.3185,3.323,3.3185,3.323,61
20130601|2013-05-30 10:00,30,3.3145,3.3155,3.3145,3.3155,8
20130601|2013-05-30 10:30,30,3.316,3.3175,3.309,3.309,5
20130601|2013-05-30 11:30,30,3.3125,3.3135,3.3105,3.3105,5
20130601|2013-05-30 12:00,30,3.3045,3.3045,3.3045,3.3045,1
20130601|2013-05-30 12:30,30,3.3015,3.3035,3.3015,3.3035,6
20130601|2013-05-30 14:30,30,3.3085,3.3085,3.3075,3.3075,5
20130601|2013-05-30 17:30,31,3.3075,3.3075,3.3065,3.3065,4
20130601|2013-05-30 22:30,31,3.311,3.311,3.311,3.311,2
20130601|2013-05-31 01:30,31,3.311,3.3115,3.311,3.3115,2
20130601|2013-05-31 07:00,31,3.288,3.29,3.2875,3.29,6
20130601|2013-05-31 08:30,31,3.2845,3.2845,3.2845,3.2845,2
20130601|2013-05-31 09:30,31,3.2895,3.2895,3.2895,3.2895,2
20130601|2013-05-31 10:00,31,3.292,3.292,3.292,3.292,7
20130601|2013-05-31 12:00,31,3.2885,3.2885,3.2885,3.2885,2
20130601|2013-05-31 13:30,31,3.283,3.283,3.2805,3.2805,3
20130601|2013-05-31 14:00,31,3.28,3.28,3.28,3.28,1
20130601|2013-05-31 14:30,31,3.2775,3.2775,3.2655,3.2655,7
20130601|2013-05-31 15:00,31,3.2695,3.2695,3.2695,3.2695,1
20130601|2013-05-31 15:30,31,3.2665,3.2665,3.2665,3.2665,1
20130601|2013-06-02 17:00,3,3.299,3.299,3.299,3.299,1
20130601|2013-06-02 19:00,3,3.33,3.3325,3.33,3.3325,2
20130601|2013-06-02 19:30,3,3.326,3.326,3.326,3.326,2
20130601|2013-06-02 20:00,3,3.326,3.326,3.324,3.324,3
20130601|2013-06-02 20:30,3,3.312,3.312,3.312,3.312,2
20130601|2013-06-02 22:00,3,3.312,3.312,3.312,3.312,1
20130601|2013-06-03 07:00,3,3.332,3.332,3.332,3.332,1
20130601|2013-06-03 07:30,3,3.329,3.329,3.326,3.326,3
20130601|2013-06-03 08:00,3,3.312,3.312,3.312,3.312,2
20130601|2013-06-03 08:30,3,3.301,3.3015,3.2945,3.2945,43
20130601|2013-06-03 09:00,3,3.3025,3.314,3.3025,3.3115,7
20130601|2013-06-03 09:30,3,3.3045,3.3045,3.3045,3.3045,1
20130601|2013-06-03 10:00,3,3.3055,3.3135,3.3055,3.3135,45
20130601|2013-06-03 10:30,3,3.319,3.319,3.319,3.319,11
20130601|2013-06-03 11:00,3,3.3205,3.3205,3.3205,3.3205,1
20130601|2013-06-03 11:30,3,3.3235,3.3235,3.3235,3.3235,10
20130601|2013-06-03 12:00,3,3.324,3.324,3.32,3.32,2
20130601|2013-06-03 12:30,3,3.3195,3.3195,3.3195,3.3195,4
20130601|2013-06-03 13:00,3,3.327,3.327,3.327,3.327,4
20130601|2013-06-03 13:30,3,3.3305,3.331,3.3305,3.331,6
20130601|2013-06-03 14:30,3,3.3275,3.3275,3.3275,3.3275,1
20130601|2013-06-03 15:00,3,3.3295,3.3295,3.3295,3.3295,2
20130601|2013-06-04 01:30,4,3.327,3.33,3.327,3.33,3
20130601|2013-06-04 02:00,4,3.329,3.3345,3.329,3.332,6
20130601|2013-06-04 03:00,4,3.3355,3.343,3.3355,3.343,6
20130601|2013-06-04 03:30,4,3.348,3.3505,3.348,3.3505,9
20130601|2013-06-04 04:00,4,3.343,3.343,3.343,3.343,1
20130601|2013-06-04 07:00,4,3.34,3.34,3.34,3.34,2
20130601|2013-06-04 07:30,4,3.344,3.344,3.344,3.344,1
20130601|2013-06-04 08:00,4,3.35,3.3525,3.35,3.3525,10
20130601|2013-06-04 11:30,4,3.362,3.362,3.362,3.362,3
20130601|2013-06-04 12:30,4,3.357,3.357,3.357,3.357,1
20130601|2013-06-05 00:30,5,3.357,3.357,3.357,3.357,1
20130601|2013-06-05 01:00,5,3.3625,3.3625,3.3625,3.3625,2
20130601|2013-06-05 06:30,5,3.372,3.3725,3.372,3.372,6
20130601|2013-06-05 07:00,5,3.3795,3.3805,3.3795,3.38,11
20130601|2013-06-05 07:30,5,3.38,3.38,3.38,3.38,1
20130601|2013-06-05 08:30,5,3.382,3.382,3.382,3.382,1
20130601|2013-06-05 09:00,5,3.3885,3.39,3.3885,3.39,6
20130601|2013-06-05 09:30,5,3.3875,3.3875,3.3825,3.3825,4
20130601|2013-06-05 10:00,5,3.3775,3.3775,3.3775,3.3775,1
20130601|2013-06-05 10:30,5,3.382,3.382,3.382,3.382,2
20130601|2013-06-05 11:00,5,3.3655,3.3655,3.3635,3.3635,2
20130601|2013-06-05 11:30,5,3.3675,3.3675,3.3675,3.3675,2
20130601|2013-06-05 12:00,5,3.3655,3.3655,3.3655,3.3655,2
20130601|2013-06-05 13:00,5,3.3645,3.3645,3.3645,3.3645,2
20130601|2013-06-05 19:00,6,3.3585,3.3585,3.358,3.358,4
20130601|2013-06-06 01:00,6,3.335,3.335,3.335,3.335,8
20130601|2013-06-06 01:30,6,3.33,3.33,3.33,3.33,1
20130601|2013-06-06 06:30,6,3.325,3.325,3.325,3.325,10
20130601|2013-06-06 08:00,6,3.3105,3.3105,3.307,3.307,3
20130601|2013-06-06 08:30,6,3.305,3.305,3.305,3.305,1
20130601|2013-06-06 09:00,6,3.314,3.3155,3.3125,3.3125,11
20130601|2013-06-06 10:00,6,3.307,3.307,3.307,3.307,1
20130601|2013-06-06 12:30,6,3.3135,3.3135,3.3135,3.3135,2
20130601|2013-06-06 14:00,6,3.3235,3.3235,3.3235,3.3235,1
20130601|2013-06-06 14:30,6,3.325,3.325,3.325,3.325,1
20130601|2013-06-06 15:30,6,3.3255,3.3255,3.3255,3.3255,4
20130601|2013-06-06 16:00,6,3.3255,3.3255,3.3255,3.3255,8
20130601|2013-06-06 19:00,7,3.321,3.321,3.3205,3.3205,4
20130601|2013-06-06 20:30,7,3.3205,3.3205,3.3205,3.3205,1
20130601|2013-06-07 06:30,7,3.31,3.31,3.31,3.31,8
20130601|2013-06-07 07:00,7,3.314,3.314,3.314,3.314,4
20130601|2013-06-07 07:30,7,3.315,3.315,3.2675,3.2675,17
20130601|2013-06-07 08:00,7,3.279,3.279,3.265,3.265,3
20130601|2013-06-07 08:30,7,3.2675,3.2775,3.2675,3.2775,6
20130601|2013-06-07 09:00,7,3.288,3.288,3.288,3.288,4
20130601|2013-06-07 09:30,7,3.2745,3.2745,3.2745,3.2745,2
20130601|2013-06-07 10:00,7,3.277,3.277,3.265,3.265,3
20130601|2013-06-07 12:00,7,3.267,3.267,3.267,3.267,3
20130601|2013-06-07 12:30,7,3.267,3.267,3.267,3.267,1
20130601|2013-06-07 14:00,7,3.255,3.255,3.255,3.255,3
20130601|2013-06-07 15:00,7,3.2655,3.2655,3.2655,3.2655,6
20130601|2013-06-10 07:00,10,3.219,3.219,3.219,3.219,2
20130601|2013-06-10 07:30,10,3.223,3.223,3.2225,3.2225,4
20130601|2013-06-10 08:00,10,3.2265,3.2275,3.2265,3.2275,2
20130601|2013-06-10 09:30,10,3.224,3.2245,3.224,3.2245,6
20130601|2013-06-10 10:00,10,3.2385,3.2385,3.2385,3.2385,1
20130601|2013-06-10 12:00,10,3.24,3.241,3.24,3.241,5
20130601|2013-06-10 12:30,10,3.2355,3.2355,3.2355,3.2355,2
20130601|2013-06-10 16:00,10,3.2395,3.2395,3.2395,3.2395,4
20130601|2013-06-10 17:00,11,3.236,3.2445,3.236,3.244,29
20130601|2013-06-11 03:30,11,3.21,3.21,3.21,3.21,1
20130601|2013-06-11 04:30,11,3.2,3.2,3.191,3.191,3
20130601|2013-06-11 08:30,11,3.177,3.18,3.177,3.179,16
20130601|2013-06-11 09:00,11,3.18,3.18,3.18,3.18,3
20130601|2013-06-11 12:00,11,3.185,3.185,3.185,3.185,1
20130601|2013-06-11 14:30,11,3.199,3.199,3.199,3.199,2
20130601|2013-06-11 23:30,12,3.181,3.183,3.1805,3.1825,10
20130601|2013-06-12 00:00,12,3.1855,3.186,3.1855,3.186,10
20130601|2013-06-12 02:00,12,3.2,3.2,3.2,3.2,2
20130601|2013-06-12 06:30,12,3.22,3.22,3.22,3.22,2
20130601|2013-06-12 07:00,12,3.216,3.2175,3.216,3.2175,2
20130601|2013-06-12 07:30,12,3.2125,3.216,3.2125,3.216,2
20130601|2013-06-12 10:00,12,3.21,3.21,3.21,3.21,1
20130601|2013-06-12 11:00,12,3.219,3.219,3.2185,3.2185,2
20130601|2013-06-12 14:00,12,3.219,3.219,3.219,3.219,1
20130601|2013-06-12 18:00,13,3.217,3.217,3.217,3.217,1
20130601|2013-06-12 22:30,13,3.226,3.226,3.226,3.226,1
20130601|2013-06-12 23:30,13,3.221,3.221,3.221,3.221,1
20130601|2013-06-13 00:30,13,3.224,3.227,3.224,3.227,2
20130601|2013-06-13 03:00,13,3.1805,3.1815,3.1805,3.1815,5
20130601|2013-06-13 03:30,13,3.1875,3.1875,3.1875,3.1875,3
20130601|2013-06-13 04:30,13,3.1895,3.1895,3.1895,3.1895,5
20130601|2013-06-13 06:30,13,3.198,3.198,3.198,3.198,1
20130601|2013-06-13 07:30,13,3.21,3.21,3.21,3.21,2
20130601|2013-06-13 10:00,13,3.187,3.187,3.187,3.187,3
20130601|2013-06-13 10:30,13,3.1815,3.1845,3.17,3.17,5
20130601|2013-06-13 11:30,13,3.182,3.184,3.182,3.183,15
20130601|2013-06-13 16:00,13,3.214,3.2145,3.214,3.2145,8
20130601|2013-06-13 21:30,14,3.2105,3.2105,3.2105,3.2105,1
20130601|2013-06-14 07:00,14,3.198,3.198,3.198,3.198,8
20130601|2013-06-14 09:30,14,3.2035,3.2035,3.2035,3.2035,2
20130601|2013-06-14 10:30,14,3.192,3.192,3.192,3.192,8
20130601|2013-06-14 14:30,14,3.1985,3.1985,3.1985,3.1985,10
20130601|2013-06-16 21:00,17,3.234,3.234,3.234,3.234,1
20130601|2013-06-16 23:00,17,3.225,3.225,3.225,3.225,1
20130601|2013-06-16 23:30,17,3.219,3.219,3.219,3.219,1
20130601|2013-06-17 04:30,17,3.2005,3.2005,3.2005,3.2005,1
20130601|2013-06-17 07:00,17,3.1935,3.1935,3.1925,3.1925,8
20130601|2013-06-17 08:00,17,3.19,3.19,3.19,3.19,1
20130601|2013-06-17 14:00,17,3.1975,3.1975,3.1975,3.1975,2
20130601|2013-06-17 15:30,17,3.1985,3.1985,3.198,3.198,2
20130601|2013-06-17 16:00,17,3.1995,3.201,3.1995,3.201,8
20130601|2013-06-18 08:00,18,3.1625,3.1625,3.162,3.162,4
20130601|2013-06-18 09:30,18,3.152,3.152,3.152,3.152,4
20130601|2013-06-18 11:00,18,3.1595,3.1595,3.1585,3.1585,2
20130601|2013-06-18 16:00,18,3.155,3.1555,3.155,3.1555,6
20130601|2013-06-18 19:00,19,3.164,3.164,3.1635,3.1635,4
20130601|2013-06-19 07:00,19,3.165,3.165,3.165,3.165,4
20130601|2013-06-19 08:30,19,3.131,3.1315,3.129,3.129,7
20130601|2013-06-19 09:00,19,3.1335,3.135,3.1325,3.134,10
20130601|2013-06-19 10:00,19,3.134,3.1345,3.134,3.1345,3
20130601|2013-06-19 14:00,19,3.143,3.143,3.143,3.143,4
20130601|2013-06-19 14:30,19,3.138,3.138,3.138,3.138,6
20130601|2013-06-19 15:30,19,3.1415,3.1415,3.1415,3.1415,6
20130601|2013-06-19 17:30,20,3.12,3.12,3.12,3.12,10
20130601|2013-06-19 19:00,20,3.1175,3.1175,3.1175,3.1175,4
20130601|2013-06-20 01:00,20,3.0925,3.0925,3.0925,3.0925,1
20130601|2013-06-20 07:00,20,3.0905,3.0915,3.0905,3.0915,4
20130601|2013-06-20 07:30,20,3.096,3.096,3.096,3.096,2
20130601|2013-06-20 08:00,20,3.08,3.08,3.08,3.08,10
20130601|2013-06-20 09:00,20,3.073,3.073,3.073,3.073,4
20130601|2013-06-20 11:30,20,3.065,3.0655,3.064,3.064,24
20130601|2013-06-20 12:30,20,3.061,3.061,3.061,3.061,1
20130601|2013-06-20 13:00,20,3.057,3.058,3.057,3.058,6
20130601|2013-06-20 14:30,20,3.0445,3.0445,3.0445,3.0445,1
20130601|2013-06-20 15:00,20,3.0505,3.0535,3.0505,3.0535,7
20130601|2013-06-20 15:30,20,3.053,3.0535,3.053,3.0535,6
20130601|2013-06-20 19:00,21,3.045,3.045,3.0445,3.0445,3
20130601|2013-06-20 21:00,21,3.061,3.0745,3.061,3.071,5
20130601|2013-06-21 07:00,21,3.083,3.0835,3.083,3.0835,3
20130601|2013-06-21 07:30,21,3.0745,3.0745,3.0745,3.0745,2
20130601|2013-06-21 08:30,21,3.0885,3.089,3.0825,3.0825,8
20130601|2013-06-21 12:30,21,3.093,3.093,3.0915,3.0915,5
20130601|2013-06-21 14:30,21,3.0965,3.1015,3.0965,3.1015,8
20130601|2013-06-21 16:00,21,3.101,3.1025,3.101,3.1025,9
20130601|2013-06-24 01:30,24,3.0175,3.0175,3.0155,3.0155,3
20130601|2013-06-24 03:00,24,3.0065,3.0065,3.0065,3.0065,1
20130601|2013-06-24 05:30,24,3.0085,3.0085,3.0085,3.0085,1
20130601|2013-06-24 07:00,24,3.0215,3.0215,3.0215,3.0215,10
20130601|2013-06-24 07:30,24,3.015,3.016,3.015,3.016,4
20130601|2013-06-24 09:00,24,3.0195,3.0195,3.0195,3.0195,2
20130601|2013-06-24 10:30,24,3.018,3.018,3.018,3.018,1
20130601|2013-06-24 13:30,24,3.0485,3.0485,3.0485,3.0485,1
20130601|2013-06-24 15:00,24,3.0375,3.038,3.0375,3.038,10
20130601|2013-06-24 19:00,25,3.025,3.025,3.025,3.025,1
20130601|2013-06-25 06:30,25,3.065,3.08,3.065,3.079,10
20130601|2013-06-25 07:30,25,3.0755,3.0755,3.07,3.07,3
20130601|2013-06-25 09:00,25,3.08,3.08,3.0785,3.0785,2
20130601|2013-06-25 09:30,25,3.074,3.074,3.072,3.072,2
20130601|2013-06-25 10:00,25,3.085,3.085,3.085,3.085,1
20130601|2013-06-25 12:00,25,3.068,3.068,3.068,3.068,1
20130601|2013-06-25 13:00,25,3.061,3.063,3.061,3.063,8
20130601|2013-06-25 14:00,25,3.0645,3.0645,3.0645,3.0645,1
20130601|2013-06-25 14:30,25,3.0625,3.0625,3.0625,3.0625,1
20130601|2013-06-25 15:00,25,3.062,3.062,3.062,3.062,1
20130601|2013-06-26 07:00,26,3.0385,3.045,3.0385,3.045,6
20130601|2013-06-26 09:00,26,3.0625,3.0625,3.0625,3.0625,7
20130701|2012-10-17 09:30,17,3.7535,3.7535,3.7535,3.7535,11
20130701|2012-10-17 10:00,17,3.7475,3.7585,3.7475,3.7585,74
20130701|2012-10-17 11:30,17,3.7605,3.7625,3.7595,3.7625,137
20130701|2012-10-18 10:30,18,3.7605,3.762,3.7605,3.762,20
20130701|2012-10-18 11:30,18,3.7585,3.7585,3.7585,3.7585,5
20130701|2012-10-19 13:00,19,3.657,3.657,3.657,3.657,2
20130701|2012-10-19 15:30,19,3.646,3.646,3.646,3.646,1
20130701|2012-10-23 05:30,23,3.595,3.595,3.595,3.595,1
20130701|2012-10-23 13:30,23,3.5875,3.5875,3.5875,3.5875,1
20130701|2012-10-23 19:00,24,3.5975,3.5975,3.5975,3.5975,2
20130701|2012-10-24 08:30,24,3.592,3.592,3.592,3.592,2
20130701|2012-10-24 09:00,24,3.578,3.578,3.573,3.573,4
20130701|2012-10-24 09:30,24,3.5785,3.5785,3.5785,3.5785,1
20130701|2012-10-25 09:30,25,3.585,3.585,3.585,3.585,1
20130701|2012-10-25 10:00,25,3.576,3.576,3.5755,3.5755,3
20130701|2012-10-25 11:30,25,3.5745,3.5745,3.5745,3.5745,4
20130701|2012-10-25 14:00,25,3.5785,3.579,3.5785,3.579,4
20130701|2012-10-26 02:00,26,3.55,3.55,3.55,3.55,2
20130701|2012-10-26 11:30,26,3.5725,3.5725,3.5725,3.5725,8
20130701|2012-10-29 08:00,29,3.53,3.53,3.53,3.53,2
20130701|2012-10-29 08:30,29,3.534,3.5375,3.5315,3.536,13
20130701|2012-10-29 09:00,29,3.5355,3.536,3.5265,3.5285,14
20130701|2012-10-29 11:30,29,3.517,3.517,3.5165,3.517,6
20130701|2012-10-30 08:00,30,3.5305,3.531,3.5275,3.5305,10
20130701|2012-10-30 08:30,30,3.5305,3.535,3.526,3.5325,22
20130701|2012-10-30 09:00,30,3.532,3.532,3.532,3.532,1
20130701|2012-10-30 09:30,30,3.53,3.53,3.527,3.529,23
20130701|2012-10-30 10:00,30,3.529,3.5295,3.5255,3.5255,10
20130701|2012-10-30 12:00,30,3.5305,3.5305,3.5305,3.5305,1
20130701|2012-10-31 08:00,31,3.5635,3.5645,3.5575,3.5575,11
20130701|2012-10-31 08:30,31,3.557,3.5615,3.556,3.556,19
20130701|2012-10-31 09:00,31,3.555,3.5585,3.554,3.554,11
20130701|2012-10-31 09:30,31,3.5495,3.55,3.5425,3.548,14
20130701|2012-10-31 10:00,31,3.545,3.56,3.542,3.556,16
20130701|2012-10-31 11:00,31,3.5475,3.5475,3.5475,3.5475,5
20130701|2012-10-31 11:30,31,3.5435,3.5435,3.539,3.5395,15
20130701|2012-10-31 13:00,31,3.5375,3.5375,3.5375,3.5375,6
20130701|2012-10-31 14:00,31,3.544,3.5445,3.544,3.5445,2
20130701|2012-11-01 06:00,1,3.5735,3.5755,3.5735,3.5755,38
20130701|2012-11-01 09:00,1,3.5805,3.5805,3.5805,3.5805,1
20130701|2012-11-01 11:30,1,3.5725,3.5755,3.5725,3.574,7
20130701|2012-11-02 04:30,2,3.5445,3.5445,3.5445,3.5445,1
20130701|2012-11-02 07:00,2,3.55,3.551,3.5495,3.551,24
20130701|2012-11-02 07:30,2,3.5385,3.548,3.5385,3.548,2
20130701|2012-11-02 09:30,2,3.521,3.521,3.521,3.521,1
20130701|2012-11-02 10:00,2,3.522,3.522,3.522,3.522,2
20130701|2012-11-02 10:30,2,3.522,3.522,3.522,3.522,2
20130701|2012-11-02 11:30,2,3.5135,3.5135,3.504,3.504,10
20130701|2012-11-02 12:00,2,3.5,3.5,3.5,3.5,6
20130701|2012-11-04 21:00,5,3.49,3.49,3.49,3.49,2
20130701|2012-11-05 06:00,5,3.4765,3.4765,3.4765,3.4765,2
20130701|2012-11-05 10:30,5,3.498,3.498,3.4935,3.4935,3
20130701|2012-11-06 07:30,6,3.5065,3.5065,3.5045,3.5045,5
20130701|2012-11-06 08:00,6,3.505,3.5085,3.5035,3.5035,11
20130701|2012-11-06 08:30,6,3.503,3.505,3.5015,3.503,19
20130701|2012-11-06 09:00,6,3.503,3.504,3.5015,3.5025,5
20130701|2012-11-06 15:00,6,3.5365,3.5365,3.5365,3.5365,1
20130701|2012-11-07 08:30,7,3.47,3.47,3.47,3.47,2
20130701|2012-11-08 08:00,8,3.481,3.4835,3.475,3.4765,9
20130701|2012-11-08 08:30,8,3.478,3.4835,3.478,3.4815,17
20130701|2012-11-08 09:00,8,3.48,3.48,3.475,3.475,8
20130701|2012-11-08 10:30,8,3.48,3.48,3.48,3.48,1
20130701|2012-11-08 11:00,8,3.486,3.486,3.486,3.486,4
20130701|2012-11-08 11:30,8,3.493,3.493,3.4915,3.4915,10
20130701|2012-11-08 12:30,8,3.489,3.489,3.489,3.489,1
20130701|2012-11-09 05:00,9,3.45,3.45,3.45,3.45,6
20130701|2012-11-09 05:30,9,3.4455,3.4455,3.4435,3.444,110
20130701|2012-11-09 06:30,9,3.44,3.44,3.44,3.44,10
20130701|2012-11-09 09:00,9,3.462,3.4625,3.453,3.457,61
20130701|2012-11-09 09:30,9,3.453,3.453,3.45,3.45,34
20130701|2012-11-09 10:00,9,3.4525,3.4525,3.4525,3.4525,1
20130701|2012-11-09 10:30,9,3.4565,3.4605,3.4565,3.4595,37
20130701|2012-11-09 11:30,9,3.4685,3.469,3.467,3.467,6
20130701|2012-11-09 13:00,9,3.466,3.4665,3.466,3.4665,2
20130701|2012-11-11 17:30,12,3.4785,3.4785,3.4785,3.4785,1
20130701|2012-11-12 01:00,12,3.466,3.466,3.463,3.466,93
20130701|2012-11-12 05:30,12,3.48,3.4805,3.478,3.478,19
20130701|2012-11-12 08:30,12,3.481,3.481,3.481,3.481,4
20130701|2012-11-12 10:00,12,3.47,3.478,3.469,3.478,70
20130701|2012-11-12 10:30,12,3.486,3.486,3.486,3.486,2
20130701|2012-11-12 11:30,12,3.492,3.492,3.492,3.492,1
20130701|2012-11-12 12:00,12,3.4925,3.4925,3.4925,3.4925,2
20130701|2012-11-13 01:00,13,3.4605,3.4605,3.4605,3.4605,1
20130701|2012-11-13 01:30,13,3.4585,3.4585,3.4585,3.4585,1
20130701|2012-11-13 02:00,13,3.458,3.458,3.458,3.458,2
20130701|2012-11-13 13:00,13,3.5015,3.5015,3.5015,3.5015,2
20130701|2012-11-13 13:30,13,3.503,3.503,3.503,3.503,1
20130701|2012-11-13 17:00,14,3.494,3.494,3.4915,3.4915,51
20130701|2012-11-13 20:00,14,3.4935,3.4935,3.4935,3.4935,1
20130701|2012-11-13 20:30,14,3.505,3.5075,3.505,3.5075,51
20130701|2012-11-14 08:00,14,3.489,3.489,3.489,3.489,1
20130701|2012-11-14 09:30,14,3.4795,3.482,3.4795,3.482,8
20130701|2012-11-15 01:30,15,3.486,3.486,3.486,3.486,2
20130701|2012-11-15 10:00,15,3.488,3.488,3.488,3.488,1
20130701|2012-11-15 11:30,15,3.4865,3.4865,3.4865,3.4865,3
20130701|2012-11-16 02:00,16,3.4875,3.4875,3.4875,3.4875,1
20130701|2012-11-16 10:00,16,3.455,3.455,3.455,3.455,6
20130701|2012-11-16 11:30,16,3.4835,3.4835,3.4735,3.4735,6
20130701|2012-11-16 13:30,16,3.467,3.467,3.467,3.467,3
20130701|2012-11-19 08:30,19,3.538,3.538,3.5375,3.538,17
20130701|2012-11-19 10:00,19,3.5465,3.547,3.5465,3.547,6
20130701|2012-11-19 12:00,19,3.55,3.55,3.55,3.55,10
20130701|2012-11-19 12:30,19,3.551,3.551,3.551,3.551,1
20130701|2012-11-19 14:00,19,3.549,3.549,3.549,3.549,1
20130701|2012-11-20 08:30,20,3.54,3.54,3.54,3.54,1
20130701|2012-11-21 07:30,21,3.5325,3.5325,3.5325,3.5325,4
20130701|2012-11-21 09:00,21,3.524,3.524,3.508,3.508,9
20130701|2012-11-21 09:30,21,3.508,3.508,3.508,3.508,1
20130701|2012-11-21 11:00,21,3.5145,3.5145,3.5145,3.5145,1
20130701|2012-11-21 11:30,21,3.519,3.519,3.519,3.519,2
20130701|2012-11-21 13:00,21,3.5235,3.5235,3.5235,3.5235,1
20130701|2012-11-21 21:30,23,3.5305,3.5305,3.5305,3.5305,1
20130701|2012-11-22 19:00,23,3.52,3.52,3.52,3.52,1
20130701|2012-11-23 10:00,23,3.5465,3.5465,3.5465,3.5465,1
20130701|2012-11-23 10:30,23,3.549,3.549,3.549,3.549,1
20130701|2012-11-23 11:00,23,3.5495,3.5495,3.549,3.549,2
20130701|2012-11-25 23:30,26,3.549,3.549,3.549,3.549,1
20130701|2012-11-26 04:30,26,3.5425,3.5425,3.5425,3.5425,1
20130701|2012-11-26 09:30,26,3.554,3.5555,3.554,3.5545,35
20130701|2012-11-26 10:00,26,3.5505,3.5505,3.5505,3.5505,2
20130701|2012-11-26 10:30,26,3.5505,3.5505,3.55,3.55,19
20130701|2012-11-26 11:30,26,3.5595,3.563,3.5595,3.563,9
20130701|2012-11-26 12:00,26,3.5605,3.5605,3.5605,3.5605,1
20130701|2012-11-26 18:30,27,3.57,3.57,3.57,3.57,1
20130701|2012-11-27 04:00,27,3.5715,3.5715,3.5715,3.5715,1
20130701|2012-11-27 10:00,27,3.5585,3.5585,3.5585,3.5585,1
20130701|2012-11-27 14:00,27,3.5645,3.5645,3.5645,3.5645,3
20130701|2012-11-28 01:30,28,3.55,3.55,3.55,3.55,1
20130701|2012-11-28 03:00,28,3.555,3.555,3.555,3.555,9
20130701|2012-11-28 03:30,28,3.554,3.554,3.554,3.554,6
20130701|2012-11-28 05:00,28,3.55,3.55,3.5475,3.5475,44
20130701|2012-11-28 08:00,28,3.5245,3.5245,3.5245,3.5245,4
20130701|2012-11-28 08:30,28,3.51,3.51,3.51,3.51,10
20130701|2012-11-28 09:00,28,3.5145,3.5145,3.5145,3.5145,5
20130701|2012-11-28 10:00,28,3.55,3.55,3.55,3.55,5
20130701|2012-11-28 11:00,28,3.5495,3.5495,3.5495,3.5495,3
20130701|2012-11-28 11:30,28,3.553,3.5535,3.553,3.5535,5
20130701|2012-11-28 13:00,28,3.545,3.545,3.545,3.545,3
20130701|2012-11-28 14:30,28,3.5525,3.5525,3.5525,3.5525,1
20130701|2012-11-28 15:00,28,3.5555,3.5555,3.5555,3.5555,1
20130701|2012-11-28 21:30,29,3.5585,3.562,3.5585,3.562,122
20130701|2012-11-29 03:30,29,3.58,3.58,3.58,3.58,1
20130701|2012-11-29 05:30,29,3.581,3.5815,3.581,3.5815,2
20130701|2012-11-29 07:00,29,3.6175,3.6175,3.6175,3.6175,1
20130701|2012-11-29 08:00,29,3.6185,3.625,3.6185,3.6245,10
20130701|2012-11-29 08:30,29,3.6255,3.6365,3.624,3.6315,17
20130701|2012-11-29 09:00,29,3.636,3.636,3.625,3.625,7
20130701|2012-11-29 11:30,29,3.6175,3.6205,3.6175,3.62,7
20130701|2012-11-29 12:30,29,3.6215,3.6215,3.6215,3.6215,1
20130701|2012-11-30 02:30,30,3.641,3.641,3.641,3.641,1
20130701|2012-11-30 07:00,30,3.634,3.634,3.6335,3.6335,10
20130701|2012-11-30 08:00,30,3.6315,3.6315,3.6315,3.6315,1
20130701|2012-11-30 08:30,30,3.632,3.655,3.632,3.653,20
20130701|2012-11-30 09:00,30,3.6525,3.6535,3.6475,3.651,15
20130701|2012-11-30 11:30,30,3.666,3.669,3.6655,3.668,21
20130701|2012-12-02 17:00,3,3.661,3.6655,3.6585,3.6655,9
20130701|2012-12-02 19:30,3,3.6765,3.68,3.6765,3.68,2
20130701|2012-12-03 06:30,3,3.6685,3.67,3.6685,3.67,4
20130701|2012-12-03 07:00,3,3.679,3.6795,3.676,3.676,120
20130701|2012-12-03 08:30,3,3.6685,3.6685,3.66,3.663,19
20130701|2012-12-03 09:00,3,3.6595,3.6695,3.6595,3.6685,16
20130701|2012-12-03 09:30,3,3.67,3.67,3.668,3.668,2
20130701|2012-12-03 10:30,3,3.669,3.669,3.669,3.669,1
20130701|2012-12-03 11:30,3,3.6755,3.6755,3.6755,3.6755,1
20130701|2012-12-03 12:00,3,3.674,3.674,3.674,3.674,2
20130701|2012-12-03 12:30,3,3.671,3.671,3.671,3.671,2
20130701|2012-12-03 13:00,3,3.672,3.672,3.672,3.672,1
20130701|2012-12-03 13:30,3,3.6685,3.6685,3.6685,3.6685,2
20130701|2012-12-03 14:00,3,3.6715,3.6715,3.6715,3.6715,2
20130701|2012-12-03 18:30,4,3.666,3.666,3.666,3.666,1
20130701|2012-12-03 21:30,4,3.663,3.663,3.663,3.663,1
20130701|2012-12-04 03:30,4,3.673,3.673,3.673,3.673,1
20130701|2012-12-04 08:00,4,3.679,3.679,3.679,3.679,1
20130701|2012-12-04 08:30,4,3.685,3.692,3.685,3.692,8
20130701|2012-12-04 09:00,4,3.6915,3.694,3.6915,3.694,2
20130701|2012-12-04 10:30,4,3.69,3.69,3.69,3.69,13
20130701|2012-12-04 11:00,4,3.6785,3.6785,3.678,3.678,16
20130701|2012-12-04 11:30,4,3.6775,3.6775,3.674,3.674,9
20130701|2012-12-04 18:30,5,3.677,3.681,3.677,3.681,3
20130701|2012-12-04 19:30,5,3.6725,3.6725,3.6725,3.6725,1
20130701|2012-12-05 04:30,5,3.68,3.68,3.678,3.68,55
20130701|2012-12-05 05:30,5,3.69,3.69,3.684,3.684,4
20130701|2012-12-05 06:00,5,3.691,3.691,3.691,3.691,9
20130701|2012-12-05 08:00,5,3.6805,3.6825,3.6775,3.6825,10
20130701|2012-12-05 08:30,5,3.683,3.687,3.6825,3.685,21
20130701|2012-12-05 09:00,5,3.686,3.6905,3.686,3.69,73
20130701|2012-12-05 09:30,5,3.673,3.673,3.673,3.673,1
20130701|2012-12-05 10:30,5,3.694,3.694,3.694,3.694,1
20130701|2012-12-05 11:30,5,3.706,3.706,3.706,3.706,1
20130701|2012-12-05 12:00,5,3.701,3.702,3.701,3.702,32
20130701|2012-12-05 12:30,5,3.699,3.699,3.698,3.698,6
20130701|2012-12-05 14:00,5,3.699,3.699,3.699,3.699,1
20130701|2012-12-06 01:00,6,3.675,3.675,3.675,3.675,4
20130701|2012-12-06 03:30,6,3.6935,3.6935,3.6935,3.6935,1
20130701|2012-12-06 06:00,6,3.6925,3.693,3.6925,3.693,20
20130701|2012-12-06 06:30,6,3.6935,3.6935,3.6835,3.685,87
20130701|2012-12-06 07:00,6,3.685,3.6895,3.685,3.6895,112
20130701|2012-12-06 09:00,6,3.6915,3.694,3.6915,3.6935,14
20130701|2012-12-06 10:00,6,3.6885,3.6885,3.6885,3.6885,1
20130701|2012-12-06 11:30,6,3.662,3.662,3.661,3.661,2
20130701|2012-12-06 12:00,6,3.6585,3.6605,3.6585,3.6605,26
20130701|2012-12-06 13:30,6,3.661,3.661,3.661,3.661,4
20130701|2012-12-07 06:30,7,3.6625,3.6655,3.662,3.6655,33
20130701|2012-12-07 07:00,7,3.6655,3.675,3.6655,3.675,77
20130701|2012-12-07 07:30,7,3.685,3.687,3.685,3.687,33
20130701|2012-12-07 08:00,7,3.688,3.688,3.688,3.688,4
20130701|2012-12-07 08:30,7,3.691,3.6925,3.6835,3.6835,8
20130701|2012-12-07 09:00,7,3.686,3.6935,3.6835,3.6845,17
20130701|2012-12-07 09:30,7,3.6845,3.6865,3.683,3.686,13
20130701|2012-12-07 11:30,7,3.6835,3.6835,3.6835,3.6835,1
20130701|2012-12-07 14:00,7,3.6845,3.686,3.6845,3.686,21
20130701|2012-12-07 14:30,7,3.685,3.686,3.685,3.686,13
20130701|2012-12-09 20:00,10,3.688,3.688,3.688,3.688,2
20130701|2012-12-10 07:00,10,3.735,3.735,3.73,3.73,22
20130701|2012-12-10 07:30,10,3.7335,3.736,3.7335,3.736,26
20130701|2012-12-10 08:00,10,3.7345,3.737,3.7315,3.7345,14
20130701|2012-12-10 08:30,10,3.7345,3.735,3.7285,3.73,51
20130701|2012-12-10 09:00,10,3.7325,3.734,3.729,3.734,25
20130701|2012-12-10 09:30,10,3.735,3.735,3.731,3.731,19
20130701|2012-12-10 10:30,10,3.7365,3.7365,3.7365,3.7365,1
20130701|2012-12-10 11:00,10,3.729,3.729,3.7285,3.7285,7
20130701|2012-12-10 11:30,10,3.726,3.726,3.726,3.726,2
20130701|2012-12-10 14:30,10,3.726,3.726,3.726,3.726,3
20130701|2012-12-11 08:00,11,3.708,3.709,3.7075,3.708,7
20130701|2012-12-11 08:30,11,3.7065,3.714,3.7065,3.714,17
20130701|2012-12-11 09:00,11,3.7145,3.7165,3.714,3.7165,8
20130701|2012-12-11 11:30,11,3.7085,3.7085,3.7085,3.7085,1
20130701|2012-12-12 09:00,12,3.712,3.712,3.712,3.712,1
20130701|2012-12-12 11:00,12,3.719,3.719,3.719,3.719,3
20130701|2012-12-12 11:30,12,3.736,3.7375,3.736,3.7365,5
20130701|2012-12-12 12:00,12,3.7345,3.7345,3.7345,3.7345,1
20130701|2012-12-12 15:00,12,3.73,3.73,3.73,3.73,2
20130701|2012-12-13 08:00,13,3.688,3.688,3.688,3.688,2
20130701|2012-12-13 09:00,13,3.7,3.7,3.696,3.696,3
20130701|2012-12-13 09:30,13,3.6925,3.6925,3.6925,3.6925,1
20130701|2012-12-13 11:30,13,3.6815,3.6815,3.68,3.6805,7
20130701|2012-12-13 15:00,13,3.6915,3.692,3.6915,3.692,8
20130701|2012-12-14 04:30,14,3.702,3.702,3.702,3.702,1
20130701|2012-12-14 07:30,14,3.693,3.693,3.693,3.693,3
20130701|2012-12-14 08:30,14,3.6985,3.6985,3.6985,3.6985,1
20130701|2012-12-14 09:30,14,3.6965,3.6965,3.696,3.696,2
20130701|2012-12-14 10:00,14,3.6985,3.6985,3.6985,3.6985,3
20130701|2012-12-14 11:30,14,3.7045,3.7055,3.7045,3.705,4
20130701|2012-12-17 09:00,17,3.679,3.679,3.679,3.679,3
20130701|2012-12-17 10:00,17,3.685,3.685,3.685,3.685,4
20130701|2012-12-17 10:30,17,3.6925,3.6925,3.6925,3.6925,1
20130701|2012-12-17 11:00,17,3.6945,3.6945,3.6945,3.6945,6
20130701|2012-12-18 09:00,18,3.671,3.671,3.671,3.671,1
20130701|2012-12-18 09:30,18,3.683,3.683,3.6815,3.6815,2
20130701|2012-12-18 10:30,18,3.6815,3.6815,3.681,3.681,22
20130701|2012-12-18 11:00,18,3.6755,3.6755,3.6755,3.6755,22
20130701|2012-12-18 11:30,18,3.6785,3.6785,3.6745,3.6745,11
20130701|2012-12-18 12:00,18,3.675,3.675,3.675,3.675,1
20130701|2012-12-18 13:00,18,3.672,3.6725,3.672,3.6725,4
20130701|2012-12-19 04:30,19,3.672,3.672,3.672,3.672,7
20130701|2012-12-19 05:00,19,3.6705,3.6725,3.6705,3.6725,15
20130701|2012-12-19 05:30,19,3.6725,3.6725,3.663,3.663,88
20130701|2012-12-19 06:00,19,3.661,3.665,3.659,3.662,57
20130701|2012-12-19 06:30,19,3.6625,3.6625,3.66,3.66,53
20130701|2012-12-19 07:00,19,3.6535,3.6535,3.6535,3.6535,1
20130701|2012-12-19 07:30,19,3.65,3.65,3.6475,3.6475,2
20130701|2012-12-19 08:00,19,3.64,3.64,3.631,3.631,5
20130701|2012-12-19 08:30,19,3.634,3.64,3.6325,3.6325,35
20130701|2012-12-19 09:00,19,3.6265,3.6315,3.626,3.6315,9
20130701|2012-12-19 09:30,19,3.632,3.632,3.632,3.632,1
20130701|2012-12-19 11:30,19,3.6255,3.6255,3.6255,3.6255,1
20130701|2012-12-19 12:00,19,3.627,3.627,3.627,3.627,1
20130701|2012-12-19 14:30,19,3.6275,3.6275,3.6275,3.6275,1
20130701|2012-12-20 07:30,20,3.5835,3.584,3.5475,3.5475,47
20130701|2012-12-20 08:00,20,3.554,3.561,3.55,3.55,77
20130701|2012-12-20 08:30,20,3.552,3.552,3.552,3.552,2
20130701|2012-12-20 09:00,20,3.55,3.55,3.55,3.55,10
20130701|2012-12-20 11:30,20,3.5545,3.5595,3.5545,3.5595,21
20130701|2012-12-20 12:00,20,3.559,3.559,3.559,3.559,1
20130701|2012-12-20 14:00,20,3.558,3.558,3.558,3.558,1
20130701|2012-12-20 14:30,20,3.558,3.558,3.558,3.558,1
20130701|2012-12-20 18:00,21,3.56,3.56,3.56,3.56,2
20130701|2012-12-20 18:30,21,3.5615,3.562,3.5615,3.562,6
20130701|2012-12-20 19:00,21,3.572,3.572,3.572,3.572,2
20130701|2012-12-20 19:30,21,3.578,3.581,3.578,3.58,75
20130701|2012-12-21 11:30,21,3.5845,3.5875,3.5845,3.5875,4
20130701|2012-12-21 12:30,21,3.5875,3.5875,3.5875,3.5875,2
20130701|2012-12-21 14:30,21,3.586,3.586,3.586,3.586,2
20130701|2012-12-24 07:30,24,3.5785,3.5785,3.5785,3.5785,2
20130701|2012-12-24 08:30,24,3.5755,3.5765,3.575,3.5765,17
20130701|2012-12-24 09:00,24,3.5765,3.5815,3.574,3.574,15
20130701|2012-12-24 09:30,24,3.574,3.574,3.5705,3.5705,10
20130701|2012-12-26 08:00,26,3.615,3.615,3.615,3.615,6
20130701|2012-12-26 09:30,26,3.617,3.617,3.617,3.617,1
20130701|2012-12-26 11:30,26,3.617,3.617,3.617,3.617,1
20130701|2012-12-27 03:30,27,3.6225,3.6225,3.6225,3.6225,2
20130701|2012-12-27 07:30,27,3.6245,3.6245,3.6245,3.6245,8
20130701|2012-12-27 08:00,27,3.624,3.624,3.6225,3.6225,3
20130701|2012-12-27 08:30,27,3.622,3.624,3.6215,3.6225,18
20130701|2012-12-27 09:00,27,3.622,3.624,3.615,3.617,18
20130701|2012-12-27 09:30,27,3.616,3.6265,3.616,3.6235,21
20130701|2012-12-27 10:00,27,3.624,3.624,3.618,3.6185,17
20130701|2012-12-27 11:30,27,3.621,3.6215,3.6205,3.621,8
20130701|2012-12-27 14:00,27,3.6245,3.6245,3.6245,3.6245,1
20130701|2012-12-28 07:00,28,3.6115,3.6115,3.6115,3.6115,2
20130701|2012-12-28 07:30,28,3.613,3.6165,3.613,3.6165,6
20130701|2012-12-28 09:00,28,3.6225,3.6225,3.6225,3.6225,3
20130701|2012-12-28 09:30,28,3.625,3.625,3.625,3.625,2
20130701|2012-12-28 11:30,28,3.611,3.611,3.608,3.608,8
20130701|2012-12-30 19:30,31,3.6265,3.6265,3.6265,3.6265,1
20130701|2012-12-30 20:30,31,3.632,3.632,3.632,3.632,1
20130701|2012-12-30 21:00,31,3.633,3.633,3.633,3.633,1
20130701|2012-12-31 07:30,31,3.64,3.64,3.6325,3.633,42
20130701|2012-12-31 09:30,31,3.6385,3.6385,3.6385,3.6385,3
20130701|2012-12-31 11:30,31,3.6705,3.6715,3.6705,3.6715,5
20130701|2013-01-01 17:00,2,3.668,3.6715,3.668,3.669,5
20130701|2013-01-01 17:30,2,3.671,3.671,3.671,3.671,1
20130701|2013-01-02 05:30,2,3.715,3.715,3.715,3.715,8
20130701|2013-01-02 06:30,2,3.7175,3.7175,3.7175,3.7175,3
20130701|2013-01-02 07:00,2,3.733,3.733,3.733,3.733,1
20130701|2013-01-02 07:30,2,3.755,3.755,3.755,3.755,5
20130701|2013-01-02 08:00,2,3.7565,3.7565,3.7565,3.7565,1
20130701|2013-01-02 08:30,2,3.767,3.7675,3.762,3.7675,15
20130701|2013-01-02 09:00,2,3.7685,3.7745,3.7685,3.7695,20
20130701|2013-01-02 09:30,2,3.7705,3.777,3.7705,3.777,4
20130701|2013-01-02 10:00,2,3.7685,3.7685,3.754,3.755,8
20130701|2013-01-02 11:30,2,3.755,3.755,3.7535,3.7535,8
20130701|2013-01-02 13:30,2,3.7545,3.7545,3.7545,3.7545,6
20130701|2013-01-02 21:00,3,3.755,3.755,3.755,3.755,2
20130701|2013-01-03 02:30,3,3.763,3.763,3.763,3.763,1
20130701|2013-01-03 03:00,3,3.775,3.775,3.775,3.775,1
20130701|2013-01-03 03:30,3,3.7735,3.7735,3.7735,3.7735,4
20130701|2013-01-03 06:00,3,3.7585,3.759,3.7585,3.759,14
20130701|2013-01-03 06:30,3,3.7395,3.7395,3.7395,3.7395,1
20130701|2013-01-03 07:00,3,3.741,3.741,3.741,3.741,1
20130701|2013-01-03 07:30,3,3.749,3.7495,3.749,3.7495,4
20130701|2013-01-03 08:00,3,3.7555,3.756,3.754,3.7545,8
20130701|2013-01-03 08:30,3,3.7545,3.756,3.7525,3.755,16
20130701|2013-01-03 09:00,3,3.755,3.763,3.755,3.761,9
20130701|2013-01-03 09:30,3,3.76,3.76,3.76,3.76,1
20130701|2013-01-03 11:00,3,3.7345,3.7345,3.7345,3.7345,1
20130701|2013-01-03 11:30,3,3.738,3.738,3.737,3.7375,7
20130701|2013-01-03 12:00,3,3.7355,3.7355,3.7355,3.7355,6
20130701|2013-01-03 18:00,4,3.708,3.708,3.708,3.708,1
20130701|2013-01-04 07:30,4,3.6965,3.6995,3.6965,3.6995,2
20130701|2013-01-04 08:00,4,3.713,3.7205,3.7105,3.7145,26
20130701|2013-01-04 08:30,4,3.715,3.7205,3.715,3.7195,20
20130701|2013-01-04 09:00,4,3.7185,3.7185,3.714,3.714,5
20130701|2013-01-04 09:30,4,3.71,3.711,3.7075,3.711,5
20130701|2013-01-04 11:30,4,3.7125,3.7125,3.7125,3.7125,1
20130701|2013-01-04 12:00,4,3.712,3.712,3.7105,3.7105,6
20130701|2013-01-04 14:00,4,3.719,3.7205,3.719,3.7205,8
20130701|2013-01-04 15:30,4,3.718,3.718,3.718,3.718,1
20130701|2013-01-07 07:00,7,3.6845,3.6845,3.6845,3.6845,1
20130701|2013-01-07 08:00,7,3.6835,3.6835,3.6835,3.6835,1
20130701|2013-01-07 09:00,7,3.694,3.694,3.694,3.694,11
20130701|2013-01-07 09:30,7,3.6945,3.6945,3.6945,3.6945,1
20130701|2013-01-07 10:00,7,3.6965,3.6965,3.6965,3.6965,1
20130701|2013-01-07 10:30,7,3.6975,3.6975,3.6975,3.6975,1
20130701|2013-01-07 11:00,7,3.6975,3.6995,3.6975,3.6995,14
20130701|2013-01-07 12:00,7,3.7,3.7,3.6995,3.6995,7
20130701|2013-01-07 14:00,7,3.708,3.708,3.708,3.708,1
20130701|2013-01-07 19:30,8,3.707,3.707,3.707,3.707,1
20130701|2013-01-07 21:00,8,3.705,3.705,3.705,3.705,1
20130701|2013-01-08 07:00,8,3.705,3.705,3.705,3.705,1
20130701|2013-01-08 10:00,8,3.69,3.69,3.6895,3.6895,6
20130701|2013-01-08 11:30,8,3.697,3.6985,3.695,3.6955,40
20130701|2013-01-08 12:00,8,3.6945,3.6955,3.6945,3.695,16
20130701|2013-01-08 12:30,8,3.697,3.7,3.6965,3.7,20
20130701|2013-01-09 06:30,9,3.722,3.722,3.722,3.722,1
20130701|2013-01-09 09:00,9,3.7295,3.7295,3.7295,3.7295,1
20130701|2013-01-09 09:30,9,3.7225,3.7225,3.7165,3.7165,2
20130701|2013-01-09 10:30,9,3.709,3.709,3.699,3.699,4
20130701|2013-01-09 11:00,9,3.7015,3.7015,3.7015,3.7015,1
20130701|2013-01-09 11:30,9,3.694,3.695,3.6935,3.695,12
20130701|2013-01-09 12:00,9,3.694,3.694,3.694,3.694,6
20130701|2013-01-10 02:30,10,3.723,3.723,3.723,3.723,1
20130701|2013-01-10 03:00,10,3.7305,3.731,3.7305,3.731,8
20130701|2013-01-10 04:30,10,3.7365,3.7365,3.7365,3.7365,1
20130701|2013-01-10 05:00,10,3.735,3.735,3.735,3.735,1
20130701|2013-01-10 06:30,10,3.734,3.734,3.733,3.733,13
20130701|2013-01-10 08:00,10,3.7245,3.7245,3.7245,3.7245,1
20130701|2013-01-10 08:30,10,3.726,3.726,3.726,3.726,1
20130701|2013-01-10 09:00,10,3.723,3.7295,3.723,3.729,9
20130701|2013-01-10 09:30,10,3.726,3.726,3.726,3.726,2
20130701|2013-01-10 11:30,10,3.7325,3.733,3.7315,3.732,14
20130701|2013-01-10 12:00,10,3.732,3.732,3.732,3.732,12
20130701|2013-01-10 13:30,10,3.735,3.735,3.735,3.735,1
20130701|2013-01-10 15:30,10,3.7295,3.7315,3.7295,3.7315,2
20130701|2013-01-10 20:30,11,3.7275,3.7275,3.7275,3.7275,2
20130701|2013-01-11 00:00,11,3.7135,3.7135,3.7135,3.7135,1
20130701|2013-01-11 07:30,11,3.709,3.709,3.709,3.709,1
20130701|2013-01-11 08:30,11,3.689,3.689,3.689,3.689,1
20130701|2013-01-11 09:00,11,3.6875,3.6875,3.6875,3.6875,1
20130701|2013-01-11 09:30,11,3.6825,3.6875,3.6815,3.6875,7
20130701|2013-01-11 10:30,11,3.679,3.679,3.679,3.679,1
20130701|2013-01-11 11:30,11,3.678,3.6795,3.678,3.6785,10
20130701|2013-01-11 12:00,11,3.6775,3.682,3.677,3.6815,31
20130701|2013-01-11 12:30,11,3.684,3.684,3.683,3.683,8
20130701|2013-01-11 13:30,11,3.6825,3.6825,3.6825,3.6825,1
20130701|2013-01-11 14:30,11,3.6845,3.685,3.6845,3.685,4
20130701|2013-01-13 17:00,14,3.686,3.686,3.686,3.686,1
20130701|2013-01-13 19:00,14,3.6955,3.6955,3.6955,3.6955,1
20130701|2013-01-13 20:00,14,3.6955,3.6955,3.6955,3.6955,2
20130701|2013-01-14 02:00,14,3.7035,3.7035,3.7035,3.7035,18
20130701|2013-01-14 08:00,14,3.693,3.693,3.693,3.693,1
20130701|2013-01-14 08:30,14,3.688,3.688,3.688,3.688,1
20130701|2013-01-14 09:00,14,3.673,3.673,3.673,3.673,1
20130701|2013-01-14 09:30,14,3.669,3.669,3.669,3.669,2
20130701|2013-01-14 11:00,14,3.665,3.665,3.665,3.665,1
20130701|2013-01-14 11:30,14,3.661,3.661,3.6595,3.6605,8
20130701|2013-01-14 12:00,14,3.6605,3.6615,3.6605,3.6605,20
20130701|2013-01-15 06:30,15,3.6415,3.6415,3.6415,3.6415,1
20130701|2013-01-15 07:00,15,3.6445,3.6445,3.6445,3.6445,1
20130701|2013-01-15 08:00,15,3.634,3.634,3.634,3.634,1
20130701|2013-01-15 08:30,15,3.6365,3.6365,3.6365,3.6365,2
20130701|2013-01-15 11:30,15,3.662,3.6625,3.6615,3.662,12
20130701|2013-01-15 12:00,15,3.6615,3.6615,3.6615,3.6615,6
20130701|2013-01-15 12:30,15,3.662,3.662,3.662,3.662,1
20130701|2013-01-15 13:00,15,3.6565,3.6565,3.655,3.655,30
20130701|2013-01-15 16:00,15,3.659,3.659,3.659,3.659,1
20130701|2013-01-16 04:30,16,3.647,3.647,3.647,3.647,1
20130701|2013-01-16 05:00,16,3.6495,3.6495,3.6495,3.6495,1
20130701|2013-01-16 06:30,16,3.636,3.636,3.636,3.636,1
20130701|2013-01-16 07:30,16,3.6355,3.6355,3.6355,3.6355,1
20130701|2013-01-16 08:00,16,3.6305,3.6305,3.6305,3.6305,1
20130701|2013-01-16 09:00,16,3.6315,3.6315,3.6315,3.6315,1
20130701|2013-01-16 09:30,16,3.639,3.643,3.639,3.643,4
20130701|2013-01-16 10:00,16,3.6435,3.6435,3.6435,3.6435,5
20130701|2013-01-16 10:30,16,3.639,3.639,3.639,3.639,1
20130701|2013-01-16 11:00,16,3.637,3.637,3.636,3.636,2
20130701|2013-01-16 11:30,16,3.632,3.6325,3.631,3.632,47
20130701|2013-01-16 12:00,16,3.6315,3.6315,3.6315,3.6315,7
20130701|2013-01-16 14:00,16,3.64,3.641,3.64,3.641,2
20130701|2013-01-16 14:30,16,3.643,3.643,3.643,3.643,1
20130701|2013-01-16 15:30,16,3.642,3.6435,3.642,3.6435,5
20130701|2013-01-17 07:00,17,3.648,3.648,3.648,3.648,1
20130701|2013-01-17 07:30,17,3.6685,3.6755,3.6685,3.6755,3
20130701|2013-01-17 08:30,17,3.677,3.677,3.677,3.677,5
20130701|2013-01-17 09:30,17,3.682,3.682,3.6795,3.6795,4
20130701|2013-01-17 10:00,17,3.6805,3.6805,3.6805,3.6805,1
20130701|2013-01-17 10:30,17,3.6805,3.684,3.6805,3.684,4
20130701|2013-01-17 11:30,17,3.688,3.6885,3.687,3.6885,4
20130701|2013-01-17 12:00,17,3.6875,3.6875,3.6875,3.6875,6
20130701|2013-01-17 20:00,18,3.685,3.685,3.685,3.685,1
20130701|2013-01-18 00:30,18,3.694,3.694,3.694,3.694,1
20130701|2013-01-18 07:30,18,3.703,3.7135,3.6995,3.7135,117
20130701|2013-01-18 08:30,18,3.713,3.713,3.713,3.713,1
20130701|2013-01-18 09:00,18,3.709,3.709,3.709,3.709,1
20130701|2013-01-18 09:30,18,3.708,3.708,3.703,3.703,3
20130701|2013-01-18 10:00,18,3.689,3.689,3.687,3.687,2
20130701|2013-01-18 12:00,18,3.703,3.7035,3.701,3.701,11
20130701|2013-01-18 13:00,18,3.703,3.703,3.703,3.703,1
20130701|2013-01-18 14:30,18,3.7025,3.7025,3.7025,3.7025,3
20130701|2013-01-21 05:30,22,3.696,3.696,3.696,3.696,1
20130701|2013-01-21 08:00,22,3.695,3.695,3.695,3.695,1
20130701|2013-01-21 12:00,22,3.6915,3.6915,3.6915,3.6915,6
20130701|2013-01-21 19:30,22,3.706,3.706,3.705,3.7055,22
20130701|2013-01-21 21:00,22,3.718,3.718,3.718,3.718,1
20130701|2013-01-22 00:30,22,3.7235,3.7235,3.7235,3.7235,2
20130701|2013-01-22 06:30,22,3.706,3.7105,3.706,3.7105,13
20130701|2013-01-22 07:00,22,3.71,3.71,3.71,3.71,1
20130701|2013-01-22 08:00,22,3.714,3.714,3.714,3.714,1
20130701|2013-01-22 09:30,22,3.708,3.708,3.708,3.708,3
20130701|2013-01-22 10:30,22,3.7245,3.7245,3.7245,3.7245,1
20130701|2013-01-22 11:30,22,3.725,3.7305,3.725,3.7305,23
20130701|2013-01-22 12:30,22,3.729,3.729,3.729,3.729,2
20130701|2013-01-22 13:30,22,3.727,3.727,3.727,3.727,1
20130701|2013-01-22 21:00,23,3.7165,3.717,3.716,3.717,25
20130701|2013-01-22 21:30,23,3.717,3.717,3.715,3.715,12
20130701|2013-01-22 22:00,23,3.717,3.717,3.716,3.716,14
20130701|2013-01-22 23:00,23,3.719,3.719,3.719,3.719,2
20130701|2013-01-23 08:30,23,3.7215,3.7215,3.7215,3.7215,1
20130701|2013-01-23 09:30,23,3.7225,3.7225,3.7225,3.7225,1
20130701|2013-01-23 10:00,23,3.724,3.724,3.724,3.724,4
20130701|2013-01-23 11:30,23,3.707,3.707,3.707,3.707,22
20130701|2013-01-23 12:00,23,3.7095,3.7125,3.7095,3.7125,9
20130701|2013-01-23 13:30,23,3.7095,3.7095,3.7095,3.7095,1
20130701|2013-01-23 14:00,23,3.713,3.713,3.713,3.713,1
20130701|2013-01-23 14:30,23,3.7105,3.7105,3.71,3.71,4
20130701|2013-01-23 18:30,24,3.71,3.71,3.71,3.71,1
20130701|2013-01-23 20:00,24,3.708,3.708,3.708,3.708,1
20130701|2013-01-23 20:30,24,3.708,3.708,3.708,3.708,7
20130701|2013-01-24 02:00,24,3.695,3.695,3.695,3.695,5
20130701|2013-01-24 07:00,24,3.689,3.6925,3.689,3.6925,6
20130701|2013-01-24 07:30,24,3.696,3.7,3.696,3.7,8
20130701|2013-01-24 08:00,24,3.705,3.705,3.705,3.705,1
20130701|2013-01-24 09:30,24,3.713,3.713,3.713,3.713,2
20130701|2013-01-24 10:00,24,3.718,3.718,3.718,3.718,2
20130701|2013-01-24 10:30,24,3.713,3.713,3.713,3.713,11
20130701|2013-01-24 12:00,24,3.702,3.703,3.701,3.701,10
20130701|2013-01-24 12:30,24,3.6965,3.697,3.6965,3.697,5
20130701|2013-01-25 04:00,25,3.719,3.719,3.719,3.719,1
20130701|2013-01-25 07:00,25,3.6955,3.6955,3.6955,3.6955,1
20130701|2013-01-25 07:30,25,3.701,3.701,3.701,3.701,2
20130701|2013-01-25 09:00,25,3.673,3.673,3.668,3.668,2
20130701|2013-01-25 09:30,25,3.6725,3.676,3.6725,3.676,3
20130701|2013-01-25 11:00,25,3.679,3.679,3.679,3.679,1
20130701|2013-01-25 11:30,25,3.6775,3.6775,3.6775,3.6775,48
20130701|2013-01-25 12:00,25,3.6775,3.682,3.6775,3.682,17
20130701|2013-01-25 15:00,25,3.682,3.682,3.682,3.682,1
20130701|2013-01-27 20:30,28,3.6875,3.6875,3.6875,3.6875,2
20130701|2013-01-28 01:30,28,3.6885,3.6885,3.6885,3.6885,1
20130701|2013-01-28 06:30,28,3.69,3.69,3.69,3.69,1
20130701|2013-01-28 07:00,28,3.697,3.697,3.697,3.697,1
20130701|2013-01-28 08:00,28,3.6935,3.6935,3.6935,3.6935,2
20130701|2013-01-28 08:30,28,3.6975,3.6975,3.6975,3.6975,2
20130701|2013-01-28 09:00,28,3.687,3.687,3.68,3.6815,11
20130701|2013-01-28 09:30,28,3.682,3.687,3.682,3.687,2
20130701|2013-01-28 10:00,28,3.687,3.687,3.687,3.687,2
20130701|2013-01-28 12:00,28,3.687,3.687,3.6825,3.6825,12
20130701|2013-01-28 15:00,28,3.6885,3.6885,3.6885,3.6885,2
20130701|2013-01-29 00:00,29,3.699,3.699,3.699,3.699,1
20130701|2013-01-29 00:30,29,3.705,3.705,3.705,3.705,2
20130701|2013-01-29 07:00,29,3.6835,3.6835,3.6835,3.6835,1
20130701|2013-01-29 08:30,29,3.695,3.695,3.695,3.695,1
20130701|2013-01-29 09:00,29,3.6905,3.6905,3.6905,3.6905,1
20130701|2013-01-29 10:00,29,3.7035,3.71,3.7035,3.71,3
20130701|2013-01-29 11:00,29,3.71,3.71,3.71,3.71,2
20130701|2013-01-29 11:30,29,3.716,3.721,3.716,3.719,52
20130701|2013-01-29 12:00,29,3.7185,3.7185,3.714,3.714,9
20130701|2013-01-29 12:30,29,3.717,3.717,3.717,3.717,1
20130701|2013-01-29 18:30,30,3.7175,3.7175,3.7175,3.7175,4
20130701|2013-01-29 22:30,30,3.73,3.73,3.7285,3.7285,5
20130701|2013-01-30 02:00,30,3.74,3.74,3.74,3.74,2
20130701|2013-01-30 05:30,30,3.7635,3.7635,3.7635,3.7635,2
20130701|2013-01-30 06:30,30,3.765,3.765,3.765,3.765,5
20130701|2013-01-30 07:00,30,3.77,3.77,3.77,3.77,5
20130701|2013-01-30 08:00,30,3.761,3.761,3.761,3.761,1
20130701|2013-01-30 08:30,30,3.768,3.7695,3.7655,3.768,18
20130701|2013-01-30 09:00,30,3.763,3.763,3.762,3.763,5
20130701|2013-01-30 10:00,30,3.7765,3.777,3.7755,3.777,50
20130701|2013-01-30 10:30,30,3.7735,3.7735,3.7715,3.7715,11
20130701|2013-01-30 11:00,30,3.7695,3.772,3.7695,3.7705,16
20130701|2013-01-30 11:30,30,3.771,3.778,3.771,3.778,149
20130701|2013-01-30 12:00,30,3.776,3.7775,3.776,3.7775,22
20130701|2013-01-30 12:30,30,3.777,3.777,3.777,3.777,3
20130701|2013-01-30 13:00,30,3.775,3.78,3.775,3.78,14
20130701|2013-01-30 14:00,30,3.775,3.775,3.7745,3.7745,3
20130701|2013-01-30 14:30,30,3.777,3.777,3.777,3.777,4
20130701|2013-01-30 22:30,31,3.768,3.768,3.768,3.768,1
20130701|2013-01-31 00:00,31,3.78,3.781,3.78,3.781,12
20130701|2013-01-31 01:00,31,3.7765,3.7765,3.7765,3.7765,1
20130701|2013-01-31 01:30,31,3.7895,3.7965,3.7895,3.7965,7
20130701|2013-01-31 04:00,31,3.7915,3.7915,3.7915,3.7915,1
20130701|2013-01-31 04:30,31,3.7835,3.7835,3.7835,3.7835,1
20130701|2013-01-31 05:00,31,3.7795,3.7795,3.7795,3.7795,1
20130701|2013-01-31 05:30,31,3.774,3.774,3.774,3.774,1
20130701|2013-01-31 06:30,31,3.7655,3.7685,3.764,3.764,45
20130701|2013-01-31 07:00,31,3.769,3.769,3.7685,3.769,22
20130701|2013-01-31 07:30,31,3.77,3.7775,3.77,3.777,45
20130701|2013-01-31 08:00,31,3.774,3.774,3.774,3.774,11
20130701|2013-01-31 08:30,31,3.772,3.772,3.7635,3.77,49
20130701|2013-01-31 09:00,31,3.767,3.767,3.767,3.767,1
20130701|2013-01-31 09:30,31,3.768,3.768,3.768,3.768,2
20130701|2013-01-31 10:00,31,3.76,3.76,3.75,3.7575,46
20130701|2013-01-31 10:30,31,3.752,3.752,3.7445,3.7445,68
20130701|2013-01-31 11:30,31,3.751,3.7585,3.751,3.757,99
20130701|2013-01-31 12:00,31,3.755,3.7575,3.7535,3.7575,89
20130701|2013-02-01 04:30,1,3.761,3.761,3.761,3.761,5
20130701|2013-02-01 05:00,1,3.759,3.7595,3.7585,3.7585,16
20130701|2013-02-01 06:30,1,3.7545,3.7545,3.754,3.754,11
20130701|2013-02-01 07:00,1,3.753,3.7535,3.753,3.7535,44
20130701|2013-02-01 07:30,1,3.7555,3.765,3.7505,3.7635,50
20130701|2013-02-01 08:30,1,3.756,3.7565,3.756,3.7565,2
20130701|2013-02-01 09:00,1,3.7765,3.7765,3.7765,3.7765,2
20130701|2013-02-01 09:30,1,3.7875,3.7915,3.781,3.781,45
20130701|2013-02-01 10:00,1,3.7885,3.79,3.787,3.7895,69
20130701|2013-02-01 10:30,1,3.7905,3.8045,3.79,3.8005,55
20130701|2013-02-01 11:00,1,3.8075,3.8075,3.804,3.804,3
20130701|2013-02-01 11:30,1,3.8065,3.81,3.806,3.809,131
20130701|2013-02-01 12:00,1,3.809,3.81,3.807,3.808,42
20130701|2013-02-01 13:30,1,3.807,3.807,3.807,3.807,1
20130701|2013-02-01 14:30,1,3.809,3.809,3.809,3.809,3
20130701|2013-02-03 17:00,4,3.815,3.815,3.815,3.815,2
20130701|2013-02-03 18:30,4,3.8075,3.8075,3.802,3.802,2
20130701|2013-02-03 19:00,4,3.8095,3.8115,3.8095,3.8105,3
20130701|2013-02-04 00:30,4,3.8075,3.8075,3.8075,3.8075,1
20130701|2013-02-04 02:30,4,3.795,3.795,3.795,3.795,1
20130701|2013-02-04 07:00,4,3.7955,3.797,3.793,3.793,46
20130701|2013-02-04 08:30,4,3.7955,3.7955,3.7955,3.7955,1
20130701|2013-02-04 09:00,4,3.8045,3.8045,3.8045,3.8045,1
20130701|2013-02-04 09:30,4,3.8045,3.8075,3.8045,3.8075,15
20130701|2013-02-04 10:00,4,3.808,3.808,3.808,3.808,4
20130701|2013-02-04 11:00,4,3.799,3.8,3.799,3.8,3
20130701|2013-02-04 11:30,4,3.799,3.799,3.7935,3.7935,47
20130701|2013-02-04 12:00,4,3.794,3.794,3.794,3.794,1
20130701|2013-02-04 17:00,5,3.79,3.79,3.79,3.79,1
20130701|2013-02-04 18:30,5,3.789,3.789,3.789,3.789,1
20130701|2013-02-05 01:30,5,3.7845,3.7845,3.784,3.784,10
20130701|2013-02-05 07:00,5,3.79,3.79,3.79,3.79,1
20130701|2013-02-05 07:30,5,3.7905,3.7905,3.7895,3.7895,2
20130701|2013-02-05 09:00,5,3.7995,3.7995,3.7975,3.7975,13
20130701|2013-02-05 09:30,5,3.793,3.793,3.793,3.793,4
20130701|2013-02-05 10:30,5,3.7915,3.7915,3.7915,3.7915,1
20130701|2013-02-05 11:30,5,3.7975,3.7975,3.7965,3.7965,6
20130701|2013-02-05 12:00,5,3.7965,3.7965,3.7965,3.7965,2
20130701|2013-02-05 13:00,5,3.796,3.797,3.796,3.797,2
20130701|2013-02-06 07:30,6,3.761,3.761,3.761,3.761,1
20130701|2013-02-06 08:00,6,3.763,3.763,3.763,3.763,2
20130701|2013-02-06 08:30,6,3.7665,3.7665,3.766,3.766,20
20130701|2013-02-06 09:00,6,3.7675,3.7675,3.7675,3.7675,2
20130701|2013-02-06 10:30,6,3.7695,3.7695,3.7655,3.7655,16
20130701|2013-02-06 11:30,6,3.7665,3.768,3.7665,3.767,10
20130701|2013-02-06 12:00,6,3.7665,3.7665,3.7665,3.7665,2
20130701|2013-02-06 14:30,6,3.7775,3.7775,3.7765,3.7765,2
20130701|2013-02-07 05:30,7,3.7785,3.7785,3.7785,3.7785,1
20130701|2013-02-07 08:00,7,3.773,3.773,3.773,3.773,1
20130701|2013-02-07 08:30,7,3.762,3.762,3.762,3.762,1
20130701|2013-02-07 09:00,7,3.7615,3.7615,3.75,3.752,10
20130701|2013-02-07 09:30,7,3.753,3.753,3.753,3.753,1
20130701|2013-02-07 11:30,7,3.7555,3.7555,3.7555,3.7555,1
20130701|2013-02-07 12:00,7,3.755,3.7555,3.754,3.754,22
20130701|2013-02-07 12:30,7,3.756,3.756,3.756,3.756,5
20130701|2013-02-07 14:30,7,3.76,3.76,3.76,3.76,1
20130701|2013-02-07 19:30,8,3.766,3.766,3.766,3.766,4
20130701|2013-02-08 01:00,8,3.766,3.766,3.765,3.765,2
20130701|2013-02-08 01:30,8,3.7635,3.7635,3.762,3.762,2
20130701|2013-02-08 05:30,8,3.77,3.77,3.77,3.77,1
20130701|2013-02-08 07:00,8,3.7765,3.7765,3.7765,3.7765,1
20130701|2013-02-08 07:30,8,3.775,3.775,3.775,3.775,4
20130701|2013-02-08 08:00,8,3.77,3.77,3.77,3.77,1
20130701|2013-02-08 09:00,8,3.7955,3.797,3.7955,3.797,6
20130701|2013-02-08 11:00,8,3.7935,3.7945,3.7935,3.7945,9
20130701|2013-02-08 11:30,8,3.7865,3.7865,3.7865,3.7865,16
20130701|2013-02-08 12:00,8,3.7855,3.7895,3.7855,3.7895,18
20130701|2013-02-08 14:00,8,3.7855,3.7855,3.7855,3.7855,2
20130701|2013-02-08 14:30,8,3.7865,3.7865,3.7865,3.7865,3
20130701|2013-02-11 02:00,11,3.787,3.787,3.787,3.787,25
20130701|2013-02-11 03:00,11,3.7865,3.7865,3.7865,3.7865,1
20130701|2013-02-11 07:00,11,3.7755,3.7755,3.7695,3.7695,2
20130701|2013-02-11 07:30,11,3.75,3.75,3.744,3.744,6
20130701|2013-02-11 08:00,11,3.7525,3.753,3.7525,3.753,3
20130701|2013-02-11 08:30,11,3.751,3.751,3.751,3.751,1
20130701|2013-02-11 10:00,11,3.75,3.75,3.75,3.75,1
20130701|2013-02-11 10:30,11,3.754,3.754,3.753,3.753,6
20130701|2013-02-11 11:30,11,3.751,3.7525,3.751,3.752,22
20130701|2013-02-11 13:30,11,3.755,3.755,3.755,3.755,1
20130701|2013-02-11 15:00,11,3.7535,3.7535,3.7535,3.7535,1
20130701|2013-02-11 21:30,12,3.7465,3.7465,3.7465,3.7465,1
20130701|2013-02-12 02:00,12,3.7435,3.744,3.74,3.741,42
20130701|2013-02-12 02:30,12,3.741,3.741,3.738,3.738,169
20130701|2013-02-12 05:00,12,3.76,3.76,3.76,3.76,2
20130701|2013-02-12 05:30,12,3.76,3.76,3.76,3.76,1
20130701|2013-02-12 06:30,12,3.762,3.768,3.762,3.768,3
20130701|2013-02-12 07:00,12,3.77,3.77,3.7695,3.7695,2
20130701|2013-02-12 07:30,12,3.7645,3.765,3.7645,3.765,2
20130701|2013-02-12 08:00,12,3.7635,3.7635,3.7635,3.7635,4
20130701|2013-02-12 09:30,12,3.769,3.769,3.766,3.766,44
20130701|2013-02-12 10:00,12,3.767,3.767,3.767,3.767,22
20130701|2013-02-12 10:30,12,3.7675,3.7675,3.7675,3.7675,5
20130701|2013-02-12 11:30,12,3.773,3.773,3.773,3.773,1
20130701|2013-02-12 12:00,12,3.7725,3.7725,3.772,3.772,3
20130701|2013-02-12 22:00,13,3.776,3.776,3.776,3.776,1
20130701|2013-02-13 06:30,13,3.784,3.784,3.7815,3.7815,33
20130701|2013-02-13 07:00,13,3.782,3.782,3.7755,3.776,107
20130701|2013-02-13 07:30,13,3.7785,3.7785,3.7785,3.7785,1
20130701|2013-02-13 08:00,13,3.7835,3.784,3.781,3.781,47
20130701|2013-02-13 08:30,13,3.7855,3.7855,3.7855,3.7855,1
20130701|2013-02-13 09:30,13,3.776,3.776,3.775,3.775,3
20130701|2013-02-13 10:00,13,3.772,3.772,3.77,3.77,2
20130701|2013-02-13 10:30,13,3.762,3.762,3.762,3.762,1
20130701|2013-02-13 11:30,13,3.7725,3.7725,3.7725,3.7725,2
20130701|2013-02-13 17:00,14,3.77,3.77,3.77,3.77,1
20130701|2013-02-14 04:30,14,3.7585,3.7615,3.7585,3.761,68
20130701|2013-02-14 05:00,14,3.761,3.763,3.761,3.762,151
20130701|2013-02-14 06:00,14,3.7635,3.7635,3.7635,3.7635,1
20130701|2013-02-14 06:30,14,3.7655,3.772,3.7655,3.772,3
20130701|2013-02-14 08:00,14,3.776,3.7765,3.776,3.7765,3
20130701|2013-02-14 08:30,14,3.7755,3.7755,3.7735,3.7735,3
20130701|2013-02-14 09:30,14,3.7725,3.7725,3.7725,3.7725,3
20130701|2013-02-14 11:30,14,3.763,3.763,3.763,3.763,1
20130701|2013-02-14 12:00,14,3.7655,3.768,3.7655,3.768,2
20130701|2013-02-14 14:00,14,3.775,3.775,3.775,3.775,1
20130701|2013-02-14 15:00,14,3.774,3.774,3.774,3.774,1
20130701|2013-02-14 15:30,14,3.7735,3.7735,3.7735,3.7735,8
20130701|2013-02-15 02:00,15,3.772,3.772,3.772,3.772,1
20130701|2013-02-15 07:00,15,3.772,3.772,3.772,3.772,4
20130701|2013-02-15 07:30,15,3.7705,3.7705,3.7705,3.7705,1
20130701|2013-02-15 08:00,15,3.774,3.774,3.752,3.7525,22
20130701|2013-02-15 09:00,15,3.763,3.763,3.7575,3.76,24
20130701|2013-02-15 09:30,15,3.76,3.76,3.758,3.758,2
20130701|2013-02-15 10:00,15,3.7605,3.7605,3.7595,3.7595,20
20130701|2013-02-15 11:30,15,3.757,3.771,3.757,3.7695,553
20130701|2013-02-15 12:00,15,3.769,3.769,3.769,3.769,5
20130701|2013-02-15 15:00,15,3.7675,3.77,3.7675,3.77,2
20130701|2013-02-15 15:30,15,3.7665,3.7665,3.7665,3.7665,2
20130701|2013-02-17 17:00,19,3.7685,3.7745,3.7685,3.7745,2
20130701|2013-02-17 17:30,19,3.7745,3.7745,3.7745,3.7745,1
20130701|2013-02-17 21:00,19,3.7355,3.7355,3.7355,3.7355,2
20130701|2013-02-17 23:00,19,3.7425,3.7425,3.7425,3.7425,1
20130701|2013-02-18 00:30,19,3.736,3.736,3.736,3.736,1
20130701|2013-02-18 02:30,19,3.734,3.734,3.734,3.734,2
20130701|2013-02-18 03:00,19,3.729,3.729,3.725,3.725,5
20130701|2013-02-18 07:00,19,3.7215,3.7215,3.7155,3.7155,3
20130701|2013-02-18 08:30,19,3.719,3.719,3.719,3.719,2
20130701|2013-02-18 09:00,19,3.711,3.711,3.711,3.711,2
20130701|2013-02-18 10:00,19,3.7185,3.7185,3.7165,3.7165,5
20130701|2013-02-18 11:30,19,3.715,3.7165,3.715,3.7165,8
20130701|2013-02-18 17:00,19,3.719,3.719,3.719,3.719,5
20130701|2013-02-18 21:00,19,3.7265,3.7265,3.7265,3.7265,1
20130701|2013-02-18 21:30,19,3.7225,3.7225,3.7225,3.7225,1
20130701|2013-02-19 00:00,19,3.705,3.705,3.7045,3.7045,5
20130701|2013-02-19 00:30,19,3.714,3.714,3.714,3.714,1
20130701|2013-02-19 01:00,19,3.704,3.7065,3.704,3.7065,12
20130701|2013-02-19 02:00,19,3.708,3.708,3.708,3.708,2
20130701|2013-02-19 02:30,19,3.699,3.701,3.699,3.701,3
20130701|2013-02-19 03:30,19,3.702,3.702,3.702,3.702,2
20130701|2013-02-19 05:00,19,3.694,3.694,3.694,3.694,32
20130701|2013-02-19 07:00,19,3.7125,3.7125,3.704,3.704,5
20130701|2013-02-19 07:30,19,3.704,3.704,3.704,3.704,10
20130701|2013-02-19 08:00,19,3.7,3.701,3.7,3.701,3
20130701|2013-02-19 08:30,19,3.705,3.7095,3.705,3.709,9
20130701|2013-02-19 09:00,19,3.7045,3.7045,3.688,3.688,69
20130701|2013-02-19 09:30,19,3.688,3.695,3.6875,3.692,16
20130701|2013-02-19 10:00,19,3.685,3.685,3.685,3.685,1
20130701|2013-02-19 10:30,19,3.6855,3.6855,3.68,3.68,5
20130701|2013-02-19 11:00,19,3.68,3.68,3.679,3.679,16
20130701|2013-02-19 11:30,19,3.681,3.681,3.68,3.68,7
20130701|2013-02-19 12:00,19,3.6785,3.6785,3.66,3.66,3
20130701|2013-02-19 12:30,19,3.687,3.687,3.68,3.68,4
20130701|2013-02-19 13:00,19,3.6845,3.6845,3.6845,3.6845,4
20130701|2013-02-19 13:30,19,3.685,3.685,3.685,3.685,4
20130701|2013-02-19 15:30,19,3.685,3.685,3.685,3.685,1
20130701|2013-02-19 18:00,20,3.686,3.6895,3.686,3.6895,3
20130701|2013-02-19 19:00,20,3.6955,3.7,3.695,3.696,17
20130701|2013-02-19 20:30,20,3.6945,3.6965,3.6945,3.6965,2
20130701|2013-02-19 23:00,20,3.692,3.692,3.692,3.692,1
20130701|2013-02-19 23:30,20,3.6905,3.6905,3.6905,3.6905,2
20130701|2013-02-20 00:00,20,3.6925,3.6925,3.6925,3.6925,1
20130701|2013-02-20 01:00,20,3.693,3.693,3.693,3.693,5
20130701|2013-02-20 03:00,20,3.694,3.694,3.694,3.694,2
20130701|2013-02-20 04:30,20,3.678,3.678,3.678,3.678,1
20130701|2013-02-20 05:00,20,3.6725,3.6725,3.668,3.668,13
20130701|2013-02-20 07:00,20,3.6705,3.6705,3.6705,3.6705,1
20130701|2013-02-20 07:30,20,3.6665,3.668,3.666,3.666,20
20130701|2013-02-20 09:00,20,3.654,3.654,3.643,3.643,22
20130701|2013-02-20 09:30,20,3.646,3.646,3.642,3.642,4
20130701|2013-02-20 10:00,20,3.6435,3.6435,3.639,3.639,8
20130701|2013-02-20 11:00,20,3.642,3.642,3.642,3.642,3
20130701|2013-02-20 11:30,20,3.6415,3.6415,3.6375,3.64,60
20130701|2013-02-20 12:00,20,3.639,3.64,3.639,3.639,23
20130701|2013-02-20 12:30,20,3.635,3.635,3.635,3.635,1
20130701|2013-02-20 13:00,20,3.63,3.63,3.629,3.629,4
20130701|2013-02-20 14:00,20,3.629,3.6305,3.629,3.63,6
20130701|2013-02-20 15:00,20,3.6305,3.6305,3.6305,3.6305,2
20130701|2013-02-20 15:30,20,3.631,3.631,3.631,3.631,1
20130701|2013-02-20 17:00,21,3.6225,3.637,3.6225,3.637,2
20130701|2013-02-20 18:30,21,3.6385,3.639,3.6385,3.639,16
20130701|2013-02-20 19:00,21,3.635,3.635,3.619,3.627,30
20130701|2013-02-20 19:30,21,3.6175,3.624,3.6175,3.624,29
20130701|2013-02-20 21:00,21,3.623,3.623,3.623,3.623,1
20130701|2013-02-20 21:30,21,3.6115,3.6125,3.61,3.61,13
20130701|2013-02-20 22:30,21,3.604,3.604,3.604,3.604,2
20130701|2013-02-20 23:30,21,3.6,3.6,3.599,3.6,35
20130701|2013-02-21 00:00,21,3.608,3.608,3.607,3.607,3
20130701|2013-02-21 00:30,21,3.613,3.614,3.613,3.614,3
20130701|2013-02-21 01:00,21,3.618,3.618,3.618,3.618,1
20130701|2013-02-21 01:30,21,3.6185,3.6185,3.6185,3.6185,1
20130701|2013-02-21 03:00,21,3.5955,3.5955,3.5955,3.5955,8
20130701|2013-02-21 04:00,21,3.589,3.589,3.589,3.589,2
20130701|2013-02-21 04:30,21,3.589,3.589,3.589,3.589,18
20130701|2013-02-21 05:00,21,3.587,3.5905,3.587,3.5905,3
20130701|2013-02-21 07:00,21,3.594,3.594,3.58,3.5905,150
20130701|2013-02-21 07:30,21,3.5895,3.5895,3.5855,3.586,7
20130701|2013-02-21 08:00,21,3.578,3.581,3.5775,3.578,10
20130701|2013-02-21 08:30,21,3.58,3.58,3.5745,3.5745,5
20130701|2013-02-21 09:00,21,3.5745,3.578,3.5745,3.577,24
20130701|2013-02-21 09:30,21,3.5745,3.58,3.5725,3.58,18
20130701|2013-02-21 10:00,21,3.5845,3.594,3.5845,3.594,11
20130701|2013-02-21 10:30,21,3.5985,3.5985,3.586,3.5905,7
20130701|2013-02-21 11:00,21,3.59,3.5915,3.588,3.5915,25
20130701|2013-02-21 11:30,21,3.585,3.585,3.5825,3.584,14
20130701|2013-02-21 12:00,21,3.584,3.584,3.584,3.584,1
20130701|2013-02-21 12:30,21,3.5845,3.5845,3.5845,3.5845,3
20130701|2013-02-21 13:00,21,3.583,3.5835,3.583,3.5835,2
20130701|2013-02-21 15:00,21,3.591,3.591,3.591,3.591,1
20130701|2013-02-21 19:00,22,3.6035,3.6125,3.6035,3.6125,29
20130701|2013-02-21 20:00,22,3.6105,3.612,3.6105,3.612,2
20130701|2013-02-21 20:30,22,3.612,3.612,3.612,3.612,1
20130701|2013-02-21 21:30,22,3.6125,3.6165,3.6125,3.6165,8
20130701|2013-02-21 22:00,22,3.611,3.611,3.61,3.61,2
20130701|2013-02-21 22:30,22,3.6115,3.6115,3.6115,3.6115,1
20130701|2013-02-21 23:00,22,3.612,3.612,3.612,3.612,2
20130701|2013-02-21 23:30,22,3.6175,3.6175,3.6175,3.6175,1
20130701|2013-02-22 01:00,22,3.61,3.61,3.605,3.6085,7
20130701|2013-02-22 02:00,22,3.605,3.605,3.605,3.605,1
20130701|2013-02-22 03:30,22,3.598,3.5995,3.598,3.5995,2
20130701|2013-02-22 04:30,22,3.592,3.592,3.592,3.592,5
20130701|2013-02-22 05:00,22,3.596,3.596,3.595,3.595,5
20130701|2013-02-22 06:30,22,3.586,3.586,3.586,3.586,5
20130701|2013-02-22 07:00,22,3.5875,3.5875,3.5865,3.587,20
20130701|2013-02-22 07:30,22,3.5875,3.59,3.587,3.587,35
20130701|2013-02-22 08:00,22,3.5795,3.58,3.5775,3.5775,25
20130701|2013-02-22 08:30,22,3.5765,3.5765,3.575,3.575,2
20130701|2013-02-22 09:00,22,3.5745,3.5745,3.571,3.571,2
20130701|2013-02-22 09:30,22,3.5645,3.5655,3.564,3.564,4
20130701|2013-02-22 10:00,22,3.5655,3.5655,3.563,3.563,23
20130701|2013-02-22 10:30,22,3.562,3.5625,3.562,3.5625,8
20130701|2013-02-22 11:00,22,3.5595,3.5645,3.5595,3.5645,24
20130701|2013-02-22 11:30,22,3.56,3.5665,3.56,3.5645,28
20130701|2013-02-22 12:00,22,3.564,3.564,3.564,3.564,1
20130701|2013-02-22 13:00,22,3.5665,3.5685,3.5665,3.5685,10
20130701|2013-02-22 14:00,22,3.571,3.571,3.571,3.571,1
20130701|2013-02-22 15:00,22,3.5715,3.5715,3.5715,3.5715,3
20130701|2013-02-22 15:30,22,3.572,3.572,3.571,3.571,7
20130701|2013-02-24 19:00,25,3.5785,3.5785,3.5785,3.5785,1
20130701|2013-02-24 21:00,25,3.5755,3.5755,3.5755,3.5755,1
20130701|2013-02-24 22:30,25,3.57,3.57,3.569,3.569,3
20130701|2013-02-24 23:00,25,3.569,3.569,3.569,3.569,1
20130701|2013-02-25 00:00,25,3.5825,3.5825,3.5825,3.5825,8
20130701|2013-02-25 01:00,25,3.578,3.578,3.578,3.578,1
20130701|2013-02-25 01:30,25,3.5745,3.5745,3.573,3.573,6
20130701|2013-02-25 02:00,25,3.5665,3.57,3.5665,3.57,14
20130701|2013-02-25 05:00,25,3.597,3.597,3.597,3.597,1
20130701|2013-02-25 05:30,25,3.5955,3.5955,3.5955,3.5955,1
20130701|2013-02-25 06:30,25,3.5975,3.5975,3.589,3.589,2
20130701|2013-02-25 07:00,25,3.589,3.589,3.575,3.5765,347
20130701|2013-02-25 07:30,25,3.589,3.589,3.589,3.589,1
20130701|2013-02-25 08:00,25,3.5855,3.5855,3.5825,3.5825,2
20130701|2013-02-25 08:30,25,3.589,3.589,3.589,3.589,1
20130701|2013-02-25 09:00,25,3.583,3.583,3.583,3.583,7
20130701|2013-02-25 09:30,25,3.5815,3.5815,3.573,3.5745,4
20130701|2013-02-25 10:00,25,3.5695,3.579,3.568,3.579,43
20130701|2013-02-25 10:30,25,3.5755,3.5755,3.5715,3.572,6
20130701|2013-02-25 11:30,25,3.578,3.5785,3.5745,3.575,21
20130701|2013-02-25 12:00,25,3.5765,3.5765,3.5765,3.5765,4
20130701|2013-02-25 13:00,25,3.5735,3.5735,3.5735,3.5735,3
20130701|2013-02-25 13:30,25,3.573,3.575,3.573,3.575,3
20130701|2013-02-25 14:30,25,3.576,3.576,3.576,3.576,1
20130701|2013-02-25 15:00,25,3.562,3.562,3.562,3.562,2
20130701|2013-02-25 15:30,25,3.5555,3.5555,3.5555,3.5555,2
20130701|2013-02-25 20:30,26,3.588,3.588,3.588,3.588,1
20130701|2013-02-26 01:00,26,3.567,3.5675,3.564,3.564,5
20130701|2013-02-26 01:30,26,3.555,3.557,3.555,3.557,4
20130701|2013-02-26 06:00,26,3.551,3.551,3.551,3.551,1
20130701|2013-02-26 07:00,26,3.5615,3.566,3.5615,3.566,2
20130701|2013-02-26 07:30,26,3.568,3.568,3.568,3.568,1
20130701|2013-02-26 08:00,26,3.58,3.5825,3.5745,3.579,23
20130701|2013-02-26 08:30,26,3.5775,3.5815,3.572,3.5785,24
20130701|2013-02-26 09:00,26,3.589,3.589,3.5775,3.5775,16
20130701|2013-02-26 09:30,26,3.5745,3.5875,3.57,3.5875,43
20130701|2013-02-26 10:00,26,3.591,3.591,3.5825,3.5835,23
20130701|2013-02-26 10:30,26,3.584,3.584,3.5815,3.5815,6
20130701|2013-02-26 11:00,26,3.5835,3.5875,3.5835,3.5875,4
20130701|2013-02-26 11:30,26,3.5915,3.598,3.5915,3.598,31
20130701|2013-02-26 12:00,26,3.6,3.6,3.6,3.6,2
20130701|2013-02-26 12:30,26,3.601,3.601,3.5995,3.5995,2
20130701|2013-02-26 13:00,26,3.6,3.603,3.5975,3.603,13
20130701|2013-02-26 13:30,26,3.601,3.6015,3.601,3.6015,3
20130701|2013-02-26 14:00,26,3.6035,3.6035,3.6035,3.6035,1
20130701|2013-02-26 14:30,26,3.603,3.603,3.603,3.603,1
20130701|2013-02-26 15:00,26,3.6015,3.6015,3.599,3.599,4
20130701|2013-02-26 15:30,26,3.602,3.6025,3.602,3.6025,2
20130701|2013-02-26 18:30,27,3.6005,3.6005,3.6005,3.6005,1
20130701|2013-02-26 19:00,27,3.603,3.607,3.603,3.607,10
20130701|2013-02-26 20:00,27,3.6025,3.6025,3.6025,3.6025,1
20130701|2013-02-26 20:30,27,3.602,3.602,3.602,3.602,1
20130701|2013-02-26 21:30,27,3.597,3.597,3.597,3.597,1
20130701|2013-02-26 22:00,27,3.5985,3.5985,3.5985,3.5985,8
20130701|2013-02-27 00:00,27,3.601,3.607,3.601,3.607,2
20130701|2013-02-27 00:30,27,3.5985,3.5985,3.5985,3.5985,1
20130701|2013-02-27 01:00,27,3.5995,3.6,3.5995,3.6,2
20130701|2013-02-27 01:30,27,3.5955,3.5955,3.5955,3.5955,2
20130701|2013-02-27 03:00,27,3.587,3.587,3.5865,3.5865,10
20130701|2013-02-27 03:30,27,3.588,3.588,3.5875,3.588,12
20130701|2013-02-27 07:00,27,3.59,3.5925,3.588,3.588,24
20130701|2013-02-27 07:30,27,3.5885,3.5885,3.5885,3.5885,4
20130701|2013-02-27 08:00,27,3.59,3.59,3.5865,3.588,17
20130701|2013-02-27 08:30,27,3.587,3.5915,3.5855,3.588,51
20130701|2013-02-27 09:00,27,3.5895,3.591,3.5885,3.591,17
20130701|2013-02-27 09:30,27,3.589,3.591,3.5855,3.5855,28
20130701|2013-02-27 10:00,27,3.588,3.588,3.584,3.5875,6
20130701|2013-02-27 10:30,27,3.5835,3.5855,3.58,3.5855,3
20130701|2013-02-27 11:00,27,3.5895,3.5895,3.588,3.588,4
20130701|2013-02-27 11:30,27,3.585,3.585,3.581,3.582,38
20130701|2013-02-27 12:00,27,3.583,3.583,3.582,3.582,4
20130701|2013-02-27 12:30,27,3.584,3.586,3.584,3.586,3
20130701|2013-02-27 13:00,27,3.586,3.59,3.586,3.59,8
20130701|2013-02-27 13:30,27,3.588,3.588,3.588,3.588,1
20130701|2013-02-27 15:30,27,3.5905,3.5905,3.59,3.59,3
20130701|2013-02-27 16:00,27,3.5915,3.593,3.5915,3.5925,6
20130701|2013-02-27 17:00,28,3.5925,3.5925,3.5925,3.5925,1
20130701|2013-02-27 18:00,28,3.5925,3.5925,3.5925,3.5925,1
20130701|2013-02-27 18:30,28,3.6,3.6,3.6,3.6,2
20130701|2013-02-27 19:00,28,3.606,3.607,3.606,3.606,26
20130701|2013-02-27 19:30,28,3.61,3.6105,3.61,3.61,9
20130701|2013-02-27 20:00,28,3.6085,3.6085,3.6085,3.6085,9
20130701|2013-02-27 21:00,28,3.609,3.609,3.609,3.609,3
20130701|2013-02-27 21:30,28,3.607,3.607,3.607,3.607,3
20130701|2013-02-27 23:00,28,3.606,3.606,3.606,3.606,1
20130701|2013-02-27 23:30,28,3.61,3.615,3.61,3.611,4
20130701|2013-02-28 00:00,28,3.6115,3.6165,3.6115,3.6165,3
20130701|2013-02-28 00:30,28,3.6105,3.6105,3.6105,3.6105,1
20130701|2013-02-28 01:00,28,3.612,3.612,3.6075,3.6075,8
20130701|2013-02-28 02:00,28,3.604,3.604,3.604,3.604,2
20130701|2013-02-28 03:00,28,3.596,3.596,3.5875,3.5875,9
20130701|2013-02-28 05:30,28,3.5875,3.5885,3.5875,3.5885,2
20130701|2013-02-28 07:00,28,3.585,3.585,3.583,3.5835,9
20130701|2013-02-28 07:30,28,3.576,3.578,3.56,3.5705,74
20130701|2013-02-28 08:00,28,3.569,3.5815,3.5685,3.5795,55
20130701|2013-02-28 08:30,28,3.5785,3.5835,3.575,3.5765,46
20130701|2013-02-28 09:00,28,3.5735,3.5735,3.5665,3.568,15
20130701|2013-02-28 09:30,28,3.5665,3.567,3.5635,3.5635,13
20130701|2013-02-28 10:00,28,3.5635,3.5685,3.5635,3.565,12
20130701|2013-02-28 10:30,28,3.5655,3.568,3.562,3.5655,42
20130701|2013-02-28 11:00,28,3.5645,3.5655,3.5645,3.5655,8
20130701|2013-02-28 11:30,28,3.5635,3.5655,3.5615,3.5625,206
20130701|2013-02-28 12:00,28,3.563,3.5635,3.562,3.563,10
20130701|2013-02-28 12:30,28,3.563,3.563,3.562,3.5625,17
20130701|2013-02-28 13:30,28,3.561,3.5625,3.561,3.5625,4
20130701|2013-02-28 14:30,28,3.5615,3.5615,3.5615,3.5615,1
20130701|2013-02-28 15:00,28,3.565,3.567,3.565,3.5665,4
20130701|2013-02-28 16:00,28,3.5665,3.5665,3.5665,3.5665,1
20130701|2013-02-28 18:00,1,3.571,3.571,3.571,3.571,1
20130701|2013-02-28 19:30,1,3.56,3.5615,3.56,3.5615,4
20130701|2013-02-28 20:00,1,3.5615,3.5615,3.5615,3.5615,1
20130701|2013-02-28 21:00,1,3.551,3.551,3.54,3.542,7
20130701|2013-02-28 21:30,1,3.543,3.5445,3.543,3.5445,2
20130701|2013-02-28 22:00,1,3.54,3.541,3.54,3.541,4
20130701|2013-02-28 23:00,1,3.543,3.543,3.5395,3.5395,2
20130701|2013-03-01 00:00,1,3.544,3.544,3.544,3.544,2
20130701|2013-03-01 00:30,1,3.547,3.5475,3.547,3.5475,4
20130701|2013-03-01 01:00,1,3.544,3.5445,3.544,3.5445,4
20130701|2013-03-01 01:30,1,3.5375,3.5375,3.5375,3.5375,4
20130701|2013-03-01 02:00,1,3.529,3.529,3.52,3.5245,17
20130701|2013-03-01 03:00,1,3.5175,3.518,3.515,3.515,6
20130701|2013-03-01 03:30,1,3.5,3.5,3.4985,3.4985,40
20130701|2013-03-01 04:30,1,3.504,3.5095,3.5035,3.508,13
20130701|2013-03-01 06:00,1,3.4935,3.4935,3.4895,3.4925,14
20130701|2013-03-01 06:30,1,3.4975,3.501,3.4975,3.501,27
20130701|2013-03-01 07:00,1,3.5015,3.5075,3.496,3.5075,67
20130701|2013-03-01 07:30,1,3.51,3.514,3.51,3.514,2
20130701|2013-03-01 08:00,1,3.5155,3.5155,3.5055,3.506,102
20130701|2013-03-01 08:30,1,3.506,3.5125,3.5045,3.509,136
20130701|2013-03-01 09:00,1,3.512,3.5185,3.51,3.5185,39
20130701|2013-03-01 09:30,1,3.522,3.523,3.517,3.5175,61
20130701|2013-03-01 10:00,1,3.522,3.525,3.512,3.512,42
20130701|2013-03-01 10:30,1,3.51,3.5105,3.5085,3.51,27
20130701|2013-03-01 11:00,1,3.5165,3.5185,3.5165,3.5185,3
20130701|2013-03-01 11:30,1,3.517,3.519,3.5145,3.5165,74
20130701|2013-03-01 12:00,1,3.518,3.5195,3.518,3.5195,2
20130701|2013-03-01 12:30,1,3.52,3.52,3.52,3.52,4
20130701|2013-03-01 13:00,1,3.525,3.526,3.525,3.526,3
20130701|2013-03-01 14:00,1,3.5255,3.5255,3.5255,3.5255,1
20130701|2013-03-01 14:30,1,3.5295,3.53,3.5285,3.53,14
20130701|2013-03-01 15:00,1,3.53,3.53,3.53,3.53,2
20130701|2013-03-03 17:30,4,3.5225,3.5225,3.5225,3.5225,1
20130701|2013-03-03 18:00,4,3.528,3.528,3.528,3.528,1
20130701|2013-03-03 18:30,4,3.5245,3.5245,3.5245,3.5245,1
20130701|2013-03-03 19:30,4,3.5325,3.5375,3.5325,3.5375,2
20130701|2013-03-03 20:00,4,3.53,3.53,3.5295,3.53,3
20130701|2013-03-03 21:00,4,3.519,3.519,3.5105,3.5105,4
20130701|2013-03-03 22:30,4,3.5,3.5,3.5,3.5,7
20130701|2013-03-03 23:00,4,3.5,3.5,3.5,3.5,3
20130701|2013-03-03 23:30,4,3.506,3.506,3.506,3.506,1
20130701|2013-03-04 01:00,4,3.511,3.515,3.508,3.515,49
20130701|2013-03-04 03:00,4,3.5185,3.525,3.5185,3.525,7
20130701|2013-03-04 05:00,4,3.5205,3.5205,3.5205,3.5205,1
20130701|2013-03-04 05:30,4,3.5135,3.514,3.5135,3.514,3
20130701|2013-03-04 06:30,4,3.522,3.5405,3.5195,3.537,55
20130701|2013-03-04 07:00,4,3.538,3.538,3.5285,3.531,67
20130701|2013-03-04 07:30,4,3.532,3.536,3.5315,3.533,32
20130701|2013-03-04 08:00,4,3.532,3.532,3.5235,3.524,76
20130701|2013-03-04 08:30,4,3.525,3.5265,3.5225,3.524,56
20130701|2013-03-04 09:00,4,3.524,3.524,3.518,3.5195,21
20130701|2013-03-04 09:30,4,3.518,3.5255,3.518,3.5185,22
20130701|2013-03-04 10:00,4,3.5165,3.52,3.516,3.52,4
20130701|2013-03-04 10:30,4,3.515,3.52,3.5145,3.52,4
20130701|2013-03-04 11:00,4,3.5235,3.527,3.519,3.5195,27
20130701|2013-03-04 11:30,4,3.518,3.518,3.516,3.517,53
20130701|2013-03-04 12:00,4,3.5165,3.522,3.5165,3.522,38
20130701|2013-03-04 12:30,4,3.5245,3.526,3.5245,3.526,5
20130701|2013-03-04 13:00,4,3.527,3.5275,3.527,3.5275,5
20130701|2013-03-04 13:30,4,3.5355,3.5355,3.5355,3.5355,9
20130701|2013-03-04 14:00,4,3.534,3.534,3.533,3.533,2
20130701|2013-03-04 15:00,4,3.5325,3.534,3.5325,3.534,3
20130701|2013-03-04 16:00,4,3.533,3.533,3.533,3.533,1
20130701|2013-03-04 17:00,5,3.5375,3.5375,3.5355,3.5355,3
20130701|2013-03-04 17:30,5,3.533,3.533,3.533,3.533,1
20130701|2013-03-04 18:30,5,3.537,3.54,3.537,3.54,3
20130701|2013-03-04 19:00,5,3.537,3.5375,3.537,3.5375,15
20130701|2013-03-04 20:30,5,3.543,3.543,3.5415,3.5415,10
20130701|2013-03-04 23:30,5,3.5435,3.5435,3.5435,3.5435,3
20130701|2013-03-05 00:00,5,3.549,3.55,3.549,3.55,6
20130701|2013-03-05 00:30,5,3.5495,3.551,3.549,3.5505,6
20130701|2013-03-05 01:00,5,3.5495,3.551,3.5495,3.551,2
20130701|2013-03-05 01:30,5,3.5555,3.5555,3.5555,3.5555,1
20130701|2013-03-05 02:00,5,3.558,3.558,3.555,3.555,3
20130701|2013-03-05 02:30,5,3.5505,3.552,3.5485,3.5485,28
20130701|2013-03-05 03:00,5,3.548,3.5485,3.546,3.546,27
20130701|2013-03-05 03:30,5,3.544,3.5465,3.539,3.539,14
20130701|2013-03-05 04:00,5,3.5365,3.5395,3.536,3.538,5
20130701|2013-03-05 04:30,5,3.539,3.539,3.5375,3.5375,3
20130701|2013-03-05 05:30,5,3.5385,3.5385,3.538,3.538,2
20130701|2013-03-05 06:30,5,3.535,3.535,3.533,3.533,19
20130701|2013-03-05 07:00,5,3.536,3.5375,3.5345,3.5375,8
20130701|2013-03-05 07:30,5,3.54,3.549,3.54,3.5435,5
20130701|2013-03-05 08:00,5,3.542,3.5565,3.542,3.5475,14
20130701|2013-03-05 08:30,5,3.547,3.554,3.547,3.5485,29
20130701|2013-03-05 09:00,5,3.552,3.552,3.5425,3.545,13
20130701|2013-03-05 09:30,5,3.544,3.544,3.539,3.5395,41
20130701|2013-03-05 10:00,5,3.537,3.538,3.5355,3.537,21
20130701|2013-03-05 10:30,5,3.536,3.543,3.536,3.5415,21
20130701|2013-03-05 11:00,5,3.5395,3.5395,3.5355,3.5355,30
20130701|2013-03-05 11:30,5,3.5335,3.534,3.5305,3.531,91
20130701|2013-03-05 12:00,5,3.5315,3.5405,3.5305,3.5405,31
20130701|2013-03-05 12:30,5,3.5425,3.5435,3.5425,3.5435,3
20130701|2013-03-05 13:00,5,3.5385,3.5385,3.5385,3.5385,3
20130701|2013-03-05 14:30,5,3.54,3.54,3.54,3.54,1
20130701|2013-03-05 15:30,5,3.537,3.537,3.5355,3.5355,3
20130701|2013-03-05 17:00,6,3.54,3.54,3.54,3.54,3
20130701|2013-03-05 21:00,6,3.5415,3.5415,3.5415,3.5415,10
20130701|2013-03-05 21:30,6,3.542,3.542,3.542,3.542,4
20130701|2013-03-05 22:30,6,3.54,3.54,3.54,3.54,1
20130701|2013-03-06 00:30,6,3.544,3.544,3.544,3.544,12
20130701|2013-03-06 01:00,6,3.539,3.539,3.535,3.535,2
20130701|2013-03-06 02:00,6,3.5345,3.5355,3.528,3.528,16
20130701|2013-03-06 02:30,6,3.532,3.532,3.532,3.532,8
20130701|2013-03-06 03:00,6,3.532,3.532,3.521,3.521,9
20130701|2013-03-06 03:30,6,3.5245,3.5245,3.5245,3.5245,1
20130701|2013-03-06 04:00,6,3.5225,3.5225,3.52,3.52,3
20130701|2013-03-06 04:30,6,3.5205,3.5205,3.5205,3.5205,1
20130701|2013-03-06 05:00,6,3.522,3.523,3.522,3.523,2
20130701|2013-03-06 05:30,6,3.5245,3.5245,3.5245,3.5245,1
20130701|2013-03-06 06:00,6,3.524,3.524,3.5185,3.52,8
20130701|2013-03-06 06:30,6,3.5235,3.5265,3.5235,3.526,8
20130701|2013-03-06 07:00,6,3.529,3.5365,3.528,3.5355,52
20130701|2013-03-06 07:30,6,3.535,3.5355,3.535,3.5355,4
20130701|2013-03-06 08:00,6,3.5295,3.533,3.52,3.522,29
20130701|2013-03-06 08:30,6,3.524,3.5245,3.5095,3.518,60
20130701|2013-03-06 09:00,6,3.5195,3.5215,3.51,3.5135,36
20130701|2013-03-06 09:30,6,3.513,3.513,3.5045,3.5075,67
20130701|2013-03-06 10:00,6,3.5065,3.5085,3.505,3.5075,7
20130701|2013-03-06 10:30,6,3.508,3.509,3.506,3.506,17
20130701|2013-03-06 11:00,6,3.508,3.511,3.508,3.5095,48
20130701|2013-03-06 11:30,6,3.5095,3.5115,3.5085,3.5085,59
20130701|2013-03-06 12:00,6,3.509,3.509,3.5075,3.5085,8
20130701|2013-03-06 12:30,6,3.51,3.5115,3.51,3.511,13
20130701|2013-03-06 13:00,6,3.5125,3.5155,3.5125,3.5155,4
20130701|2013-03-06 13:30,6,3.518,3.52,3.518,3.52,3
20130701|2013-03-06 14:00,6,3.522,3.522,3.522,3.522,1
20130701|2013-03-06 14:30,6,3.5215,3.5235,3.5215,3.5235,6
20130701|2013-03-06 15:00,6,3.522,3.522,3.522,3.522,1
20130701|2013-03-06 16:00,6,3.5205,3.5205,3.5205,3.5205,1
20130701|2013-03-06 18:30,7,3.5235,3.5235,3.5235,3.5235,1
20130701|2013-03-06 19:00,7,3.5215,3.522,3.5165,3.5165,7
20130701|2013-03-06 19:30,7,3.51,3.5145,3.51,3.5145,3
20130701|2013-03-06 20:30,7,3.518,3.518,3.518,3.518,1
20130701|2013-03-06 21:30,7,3.5165,3.517,3.5165,3.517,2
20130701|2013-03-06 22:30,7,3.515,3.516,3.515,3.516,5
20130701|2013-03-06 23:00,7,3.515,3.515,3.515,3.515,7
20130701|2013-03-06 23:30,7,3.513,3.513,3.513,3.513,1
20130701|2013-03-07 00:30,7,3.52,3.52,3.52,3.52,1
20130701|2013-03-07 01:00,7,3.5205,3.5205,3.5205,3.5205,2
20130701|2013-03-07 02:00,7,3.525,3.5275,3.525,3.5275,9
20130701|2013-03-07 02:30,7,3.521,3.5215,3.521,3.5215,3
20130701|2013-03-07 03:30,7,3.522,3.522,3.5215,3.5215,3
20130701|2013-03-07 06:00,7,3.5195,3.5195,3.5185,3.5185,6
20130701|2013-03-07 07:00,7,3.5175,3.5175,3.517,3.517,3
20130701|2013-03-07 07:30,7,3.515,3.5325,3.515,3.5325,25
20130701|2013-03-07 08:00,7,3.535,3.545,3.535,3.5395,18
20130701|2013-03-07 08:30,7,3.539,3.55,3.538,3.5455,18
20130701|2013-03-07 09:00,7,3.5415,3.5455,3.539,3.5395,25
20130701|2013-03-07 09:30,7,3.5375,3.5395,3.5335,3.5335,33
20130701|2013-03-07 10:00,7,3.5305,3.533,3.5305,3.533,2
20130701|2013-03-07 10:30,7,3.533,3.5355,3.533,3.5355,2
20130701|2013-03-07 11:00,7,3.537,3.537,3.5335,3.5355,15
20130701|2013-03-07 11:30,7,3.5355,3.537,3.535,3.537,52
20130701|2013-03-07 12:00,7,3.5365,3.5365,3.5325,3.5325,55
20130701|2013-03-07 12:30,7,3.532,3.532,3.532,3.532,2
20130701|2013-03-07 13:00,7,3.5315,3.5315,3.53,3.5305,6
20130701|2013-03-07 13:30,7,3.533,3.5335,3.5315,3.532,10
20130701|2013-03-07 14:00,7,3.533,3.533,3.533,3.533,3
20130701|2013-03-07 14:30,7,3.535,3.535,3.535,3.535,1
20130701|2013-03-07 15:00,7,3.533,3.535,3.533,3.534,4
20130701|2013-03-07 15:30,7,3.534,3.535,3.534,3.535,3
20130701|2013-03-07 18:00,8,3.5375,3.5375,3.537,3.537,10
20130701|2013-03-07 19:00,8,3.54,3.543,3.54,3.542,6
20130701|2013-03-07 21:00,8,3.543,3.5435,3.543,3.5435,2
20130701|2013-03-07 22:00,8,3.542,3.542,3.5415,3.5415,2
20130701|2013-03-07 23:30,8,3.5385,3.5385,3.5385,3.5385,1
20130701|2013-03-08 02:30,8,3.53,3.534,3.53,3.533,5
20130701|2013-03-08 03:30,8,3.5235,3.5235,3.52,3.52,24
20130701|2013-03-08 04:00,8,3.5185,3.5185,3.5185,3.5185,1
20130701|2013-03-08 04:30,8,3.5155,3.517,3.5155,3.517,5
20130701|2013-03-08 05:30,8,3.52,3.5225,3.52,3.5225,3
20130701|2013-03-08 06:00,8,3.5225,3.525,3.5225,3.5225,4
20130701|2013-03-08 06:30,8,3.529,3.5295,3.529,3.5295,3
20130701|2013-03-08 07:30,8,3.5335,3.5445,3.532,3.532,55
20130701|2013-03-08 08:00,8,3.5305,3.5305,3.5185,3.526,28
20130701|2013-03-08 08:30,8,3.529,3.5315,3.5245,3.5315,38
20130701|2013-03-08 09:00,8,3.5295,3.534,3.5245,3.5275,35
20130701|2013-03-08 09:30,8,3.525,3.528,3.5185,3.5185,27
20130701|2013-03-08 10:00,8,3.5215,3.5295,3.521,3.5295,19
20130701|2013-03-08 10:30,8,3.527,3.5295,3.524,3.528,21
20130701|2013-03-08 11:00,8,3.528,3.528,3.525,3.5265,15
20130701|2013-03-08 11:30,8,3.525,3.5285,3.5235,3.5245,70
20130701|2013-03-08 12:00,8,3.5245,3.5265,3.5225,3.526,7
20130701|2013-03-08 12:30,8,3.5275,3.53,3.527,3.5295,8
20130701|2013-03-08 13:00,8,3.5275,3.5315,3.5275,3.5315,4
20130701|2013-03-08 13:30,8,3.5315,3.5315,3.5315,3.5315,2
20130701|2013-03-08 14:00,8,3.5325,3.5325,3.532,3.532,3
20130701|2013-03-08 14:30,8,3.531,3.531,3.531,3.531,3
20130701|2013-03-08 15:00,8,3.5315,3.5315,3.5315,3.5315,1
20130701|2013-03-08 15:30,8,3.53,3.53,3.53,3.53,2
20130701|2013-03-10 17:00,11,3.52,3.52,3.515,3.515,6
20130701|2013-03-10 17:30,11,3.5145,3.5145,3.5145,3.5145,2
20130701|2013-03-10 19:30,11,3.519,3.519,3.518,3.5185,5
20130701|2013-03-10 20:00,11,3.535,3.537,3.535,3.537,2
20130701|2013-03-10 20:30,11,3.532,3.532,3.532,3.532,1
20130701|2013-03-10 21:00,11,3.536,3.536,3.536,3.536,1
20130701|2013-03-10 23:00,11,3.5325,3.5325,3.5325,3.5325,1
20130701|2013-03-11 01:30,11,3.5245,3.5245,3.5245,3.5245,1
20130701|2013-03-11 02:00,11,3.524,3.524,3.5205,3.5205,3
20130701|2013-03-11 02:30,11,3.5185,3.5185,3.5165,3.5165,7
20130701|2013-03-11 03:00,11,3.514,3.514,3.5045,3.5045,4
20130701|2013-03-11 03:30,11,3.5015,3.5015,3.5,3.5,7
20130701|2013-03-11 04:00,11,3.504,3.5045,3.504,3.5045,2
20130701|2013-03-11 05:00,11,3.4965,3.4965,3.4935,3.4935,12
20130701|2013-03-11 05:30,11,3.495,3.5,3.495,3.5,2
20130701|2013-03-11 06:00,11,3.497,3.5045,3.497,3.5045,6
20130701|2013-03-11 06:30,11,3.509,3.509,3.5075,3.5085,6
20130701|2013-03-11 07:00,11,3.51,3.51,3.5095,3.5095,2
20130701|2013-03-11 07:30,11,3.5065,3.509,3.506,3.5075,37
20130701|2013-03-11 08:00,11,3.5095,3.517,3.5065,3.5065,19
20130701|2013-03-11 08:30,11,3.5055,3.5095,3.504,3.508,21
20130701|2013-03-11 09:00,11,3.51,3.5145,3.51,3.513,7
20130701|2013-03-11 09:30,11,3.5135,3.5225,3.512,3.5215,114
20130701|2013-03-11 10:00,11,3.522,3.527,3.522,3.525,17
20130701|2013-03-11 10:30,11,3.524,3.533,3.524,3.527,35
20130701|2013-03-11 11:00,11,3.532,3.534,3.532,3.534,7
20130701|2013-03-11 11:30,11,3.5305,3.5355,3.53,3.5335,61
20130701|2013-03-11 12:00,11,3.5335,3.5335,3.5335,3.5335,1
20130701|2013-03-11 12:30,11,3.534,3.534,3.534,3.534,2
20130701|2013-03-11 13:00,11,3.534,3.5385,3.5335,3.5385,11
20130701|2013-03-11 13:30,11,3.536,3.537,3.536,3.537,6
20130701|2013-03-11 14:00,11,3.5355,3.5355,3.535,3.535,3
20130701|2013-03-11 14:30,11,3.535,3.5365,3.535,3.5365,2
20130701|2013-03-11 15:00,11,3.536,3.536,3.536,3.536,2
20130701|2013-03-11 15:30,11,3.5365,3.5365,3.536,3.536,2
20130701|2013-03-11 17:00,12,3.54,3.54,3.54,3.54,6
20130701|2013-03-11 17:30,12,3.538,3.538,3.5375,3.5375,3
20130701|2013-03-11 18:30,12,3.541,3.542,3.54,3.54,5
20130701|2013-03-11 19:00,12,3.54,3.541,3.54,3.541,3
20130701|2013-03-11 20:00,12,3.5415,3.5415,3.5405,3.5405,3
20130701|2013-03-11 20:30,12,3.541,3.541,3.541,3.541,4
20130701|2013-03-11 22:30,12,3.541,3.541,3.541,3.541,3
20130701|2013-03-11 23:30,12,3.533,3.533,3.533,3.533,1
20130701|2013-03-12 00:00,12,3.531,3.531,3.531,3.531,1
20130701|2013-03-12 01:30,12,3.526,3.5275,3.526,3.526,16
20130701|2013-03-12 03:00,12,3.52,3.52,3.52,3.52,2
20130701|2013-03-12 04:30,12,3.526,3.526,3.526,3.526,1
20130701|2013-03-12 06:00,12,3.5285,3.543,3.5285,3.543,6
20130701|2013-03-12 06:30,12,3.5455,3.546,3.5455,3.546,3
20130701|2013-03-12 07:00,12,3.5465,3.5585,3.5465,3.558,116
20130701|2013-03-12 07:30,12,3.56,3.586,3.56,3.581,67
20130701|2013-03-12 08:00,12,3.586,3.592,3.5785,3.5785,50
20130701|2013-03-12 08:30,12,3.5755,3.58,3.5755,3.5785,24
20130701|2013-03-12 09:00,12,3.5785,3.587,3.575,3.587,93
20130701|2013-03-12 09:30,12,3.584,3.584,3.5775,3.578,52
20130701|2013-03-12 10:00,12,3.578,3.5785,3.5695,3.5695,15
20130701|2013-03-12 10:30,12,3.571,3.573,3.569,3.5725,189
20130701|2013-03-12 11:00,12,3.573,3.5735,3.5685,3.569,285
20130701|2013-03-12 11:30,12,3.5695,3.5735,3.5685,3.571,199
20130701|2013-03-12 12:00,12,3.572,3.572,3.567,3.5705,56
20130701|2013-03-12 12:30,12,3.5695,3.57,3.568,3.568,31
20130701|2013-03-12 13:00,12,3.5675,3.5695,3.5675,3.5695,5
20130701|2013-03-12 13:30,12,3.5685,3.5685,3.5685,3.5685,2
20130701|2013-03-12 14:00,12,3.5685,3.5685,3.5685,3.5685,4
20130701|2013-03-12 14:30,12,3.568,3.568,3.5675,3.5675,2
20130701|2013-03-12 15:00,12,3.567,3.5675,3.5665,3.5665,11
20130701|2013-03-12 15:30,12,3.567,3.5675,3.567,3.5675,6
20130701|2013-03-12 17:00,13,3.5665,3.5675,3.5655,3.5675,32
20130701|2013-03-12 17:30,13,3.5665,3.567,3.5665,3.567,2
20130701|2013-03-12 18:30,13,3.5675,3.57,3.567,3.57,4
20130701|2013-03-12 20:00,13,3.565,3.565,3.559,3.561,9
20130701|2013-03-12 20:30,13,3.5645,3.5645,3.5645,3.5645,1
20130701|2013-03-12 21:00,13,3.5675,3.5805,3.5675,3.58,25
20130701|2013-03-12 21:30,13,3.5775,3.5775,3.5775,3.5775,2
20130701|2013-03-12 22:30,13,3.5705,3.5705,3.5705,3.5705,2
20130701|2013-03-13 00:00,13,3.569,3.569,3.569,3.569,1
20130701|2013-03-13 01:30,13,3.565,3.5655,3.565,3.5655,3
20130701|2013-03-13 02:00,13,3.568,3.5705,3.568,3.5705,30
20130701|2013-03-13 02:30,13,3.572,3.572,3.572,3.572,10
20130701|2013-03-13 03:00,13,3.5705,3.571,3.568,3.5685,88
20130701|2013-03-13 03:30,13,3.569,3.569,3.5655,3.5655,43
20130701|2013-03-13 04:00,13,3.5615,3.564,3.5615,3.5625,102
20130701|2013-03-13 04:30,13,3.563,3.567,3.563,3.564,52
20130701|2013-03-13 05:00,13,3.5645,3.5645,3.5645,3.5645,1
20130701|2013-03-13 05:30,13,3.563,3.567,3.563,3.567,21
20130701|2013-03-13 06:00,13,3.5665,3.5705,3.566,3.5695,95
20130701|2013-03-13 06:30,13,3.57,3.5705,3.567,3.567,48
20130701|2013-03-13 07:00,13,3.5675,3.5685,3.5625,3.5635,70
20130701|2013-03-13 07:30,13,3.5635,3.569,3.556,3.567,96
20130701|2013-03-13 08:00,13,3.566,3.574,3.566,3.5685,58
20130701|2013-03-13 08:30,13,3.5685,3.569,3.561,3.564,73
20130701|2013-03-13 09:00,13,3.562,3.562,3.556,3.56,84
20130701|2013-03-13 09:30,13,3.5605,3.5605,3.557,3.5575,67
20130701|2013-03-13 10:00,13,3.558,3.5635,3.5535,3.555,124
20130701|2013-03-13 10:30,13,3.554,3.554,3.542,3.5465,154
20130701|2013-03-13 11:00,13,3.5445,3.547,3.538,3.547,43
20130701|2013-03-13 11:30,13,3.5465,3.547,3.54,3.541,53
20130701|2013-03-13 12:00,13,3.5425,3.5455,3.5425,3.5455,4
20130701|2013-03-13 12:30,13,3.5465,3.5475,3.5465,3.547,6
20130701|2013-03-13 13:30,13,3.55,3.55,3.55,3.55,3
20130701|2013-03-13 14:30,13,3.5435,3.5435,3.5435,3.5435,6
20130701|2013-03-13 15:00,13,3.5445,3.546,3.5445,3.545,5
20130701|2013-03-13 15:30,13,3.5445,3.5455,3.5445,3.5455,2
20130701|2013-03-13 16:00,13,3.546,3.546,3.546,3.546,2
20130701|2013-03-13 17:30,14,3.5405,3.5405,3.5405,3.5405,1
20130701|2013-03-13 19:30,14,3.5475,3.5475,3.5475,3.5475,1
20130701|2013-03-13 20:00,14,3.54,3.54,3.53,3.53,5
20130701|2013-03-13 20:30,14,3.5315,3.5315,3.5315,3.5315,1
20130701|2013-03-13 21:00,14,3.534,3.5365,3.534,3.5365,4
20130701|2013-03-13 21:30,14,3.5405,3.5405,3.5405,3.5405,1
20130701|2013-03-14 01:30,14,3.5435,3.5485,3.5435,3.5485,6
20130701|2013-03-14 02:00,14,3.549,3.555,3.548,3.5545,12
20130701|2013-03-14 02:30,14,3.5585,3.561,3.5585,3.561,18
20130701|2013-03-14 03:00,14,3.562,3.565,3.562,3.562,22
20130701|2013-03-14 04:00,14,3.5545,3.5555,3.552,3.5525,75
20130701|2013-03-14 04:30,14,3.5555,3.5555,3.554,3.555,18
20130701|2013-03-14 05:00,14,3.5555,3.5555,3.552,3.552,6
20130701|2013-03-14 05:30,14,3.5465,3.5465,3.5465,3.5465,1
20130701|2013-03-14 06:00,14,3.548,3.548,3.5425,3.5465,30
20130701|2013-03-14 06:30,14,3.55,3.557,3.55,3.5565,61
20130701|2013-03-14 07:00,14,3.5505,3.5535,3.5505,3.5535,7
20130701|2013-03-14 07:30,14,3.5515,3.5515,3.544,3.55,26
20130701|2013-03-14 08:00,14,3.5475,3.5495,3.5455,3.548,23
20130701|2013-03-14 08:30,14,3.5485,3.5575,3.5485,3.5575,30
20130701|2013-03-14 09:00,14,3.557,3.5575,3.5495,3.5495,21
20130701|2013-03-14 09:30,14,3.554,3.5555,3.5515,3.5515,18
20130701|2013-03-14 10:00,14,3.5515,3.5515,3.548,3.548,14
20130701|2013-03-14 10:30,14,3.546,3.5465,3.545,3.5465,5
20130701|2013-03-14 11:00,14,3.5485,3.549,3.5485,3.5485,13
20130701|2013-03-14 11:30,14,3.549,3.554,3.547,3.5525,68
20130701|2013-03-14 12:00,14,3.5525,3.5545,3.5505,3.551,9
20130701|2013-03-14 12:30,14,3.55,3.551,3.55,3.551,4
20130701|2013-03-14 13:00,14,3.55,3.5525,3.55,3.5525,4
20130701|2013-03-14 13:30,14,3.5505,3.5505,3.5505,3.5505,1
20130701|2013-03-14 14:30,14,3.551,3.551,3.551,3.551,1
20130701|2013-03-14 16:00,14,3.55,3.55,3.55,3.55,1
20130701|2013-03-14 17:00,15,3.553,3.5535,3.553,3.5535,8
20130701|2013-03-14 17:30,15,3.554,3.554,3.554,3.554,1
20130701|2013-03-14 18:00,15,3.556,3.556,3.556,3.556,12
20130701|2013-03-14 20:00,15,3.5575,3.5625,3.5575,3.5625,3
20130701|2013-03-14 21:00,15,3.56,3.56,3.56,3.56,6
20130701|2013-03-14 21:30,15,3.56,3.56,3.56,3.56,1
20130701|2013-03-14 22:00,15,3.5605,3.575,3.56,3.5725,16
20130701|2013-03-14 22:30,15,3.572,3.572,3.5715,3.5715,3
20130701|2013-03-14 23:00,15,3.5695,3.5695,3.5655,3.5655,2
20130701|2013-03-14 23:30,15,3.566,3.566,3.566,3.566,1
20130701|2013-03-15 01:00,15,3.564,3.564,3.564,3.564,1
20130701|2013-03-15 03:00,15,3.5605,3.5605,3.558,3.558,2
20130701|2013-03-15 04:00,15,3.5585,3.5585,3.557,3.557,3
20130701|2013-03-15 04:30,15,3.5555,3.5565,3.5555,3.5565,21
20130701|2013-03-15 05:00,15,3.553,3.5545,3.553,3.5545,2
20130701|2013-03-15 05:30,15,3.565,3.565,3.565,3.565,8
20130701|2013-03-15 06:30,15,3.558,3.5635,3.558,3.5635,7
20130701|2013-03-15 07:00,15,3.563,3.563,3.5615,3.562,3
20130701|2013-03-15 07:30,15,3.561,3.5625,3.561,3.5625,4
20130701|2013-03-15 08:00,15,3.565,3.565,3.5465,3.547,26
20130701|2013-03-15 08:30,15,3.545,3.5505,3.535,3.538,54
20130701|2013-03-15 09:00,15,3.536,3.54,3.533,3.54,14
20130701|2013-03-15 09:30,15,3.5385,3.5425,3.5375,3.5395,34
20130701|2013-03-15 10:00,15,3.5395,3.542,3.5375,3.539,9
20130701|2013-03-15 10:30,15,3.538,3.5415,3.5375,3.5385,7
20130701|2013-03-15 11:00,15,3.536,3.5375,3.536,3.5375,6
20130701|2013-03-15 11:30,15,3.5355,3.5395,3.535,3.5365,72
20130701|2013-03-15 12:00,15,3.535,3.5365,3.5345,3.5365,26
20130701|2013-03-15 12:30,15,3.537,3.537,3.533,3.533,3
20130701|2013-03-15 13:00,15,3.535,3.535,3.535,3.535,1
20130701|2013-03-15 13:30,15,3.5335,3.5335,3.533,3.533,2
20130701|2013-03-15 14:00,15,3.534,3.534,3.534,3.534,10
20130701|2013-03-15 14:30,15,3.5335,3.5335,3.5335,3.5335,6
20130701|2013-03-15 15:00,15,3.535,3.535,3.5335,3.534,5
20130701|2013-03-15 15:30,15,3.5335,3.534,3.5335,3.534,2
20130701|2013-03-15 16:00,15,3.534,3.534,3.534,3.534,1
20130701|2013-03-17 17:00,18,3.529,3.529,3.515,3.515,20
20130701|2013-03-17 17:30,18,3.5,3.506,3.499,3.506,11
20130701|2013-03-17 18:00,18,3.511,3.511,3.511,3.511,1
20130701|2013-03-17 18:30,18,3.507,3.507,3.507,3.507,1
20130701|2013-03-17 19:00,18,3.5095,3.5095,3.5095,3.5095,1
20130701|2013-03-17 19:30,18,3.5075,3.5075,3.5075,3.5075,6
20130701|2013-03-17 20:00,18,3.5105,3.5105,3.4365,3.4655,1141
20130701|2013-03-17 20:30,18,3.462,3.4705,3.4595,3.4695,71
20130701|2013-03-17 21:00,18,3.47,3.4715,3.468,3.4685,26
20130701|2013-03-17 21:30,18,3.468,3.468,3.464,3.4665,29
20130701|2013-03-17 22:00,18,3.4665,3.4665,3.4575,3.4575,44
20130701|2013-03-17 22:30,18,3.454,3.454,3.447,3.451,6
20130701|2013-03-17 23:00,18,3.4525,3.4545,3.4525,3.4545,5
20130701|2013-03-17 23:30,18,3.455,3.461,3.453,3.458,92
20130701|2013-03-18 00:00,18,3.456,3.4565,3.4505,3.451,44
20130701|2013-03-18 00:30,18,3.4515,3.4555,3.4515,3.455,32
20130701|2013-03-18 01:00,18,3.456,3.458,3.451,3.451,30
20130701|2013-03-18 01:30,18,3.454,3.455,3.4525,3.454,41
20130701|2013-03-18 02:00,18,3.454,3.454,3.45,3.452,3
20130701|2013-03-18 02:30,18,3.4605,3.4605,3.4605,3.4605,2
20130701|2013-03-18 03:00,18,3.458,3.464,3.458,3.464,5
20130701|2013-03-18 03:30,18,3.463,3.4675,3.46,3.46,5
20130701|2013-03-18 04:30,18,3.459,3.459,3.459,3.459,1
20130701|2013-03-18 05:00,18,3.4445,3.448,3.4445,3.448,2
20130701|2013-03-18 05:30,18,3.4425,3.454,3.44,3.453,10
20130701|2013-03-18 06:00,18,3.45,3.455,3.45,3.455,7
20130701|2013-03-18 06:30,18,3.4535,3.46,3.4535,3.46,2
20130701|2013-03-18 07:00,18,3.4575,3.46,3.4455,3.4455,71
20130701|2013-03-18 07:30,18,3.45,3.4555,3.45,3.454,37
20130701|2013-03-18 08:00,18,3.451,3.4535,3.4495,3.4535,34
20130701|2013-03-18 08:30,18,3.454,3.4625,3.454,3.4615,56
20130701|2013-03-18 09:00,18,3.4605,3.464,3.454,3.457,39
20130701|2013-03-18 09:30,18,3.4595,3.461,3.453,3.457,187
20130701|2013-03-18 10:00,18,3.4545,3.4545,3.45,3.452,51
20130701|2013-03-18 10:30,18,3.4535,3.457,3.4535,3.4555,12
20130701|2013-03-18 11:00,18,3.4565,3.4615,3.4565,3.4575,69
20130701|2013-03-18 11:30,18,3.455,3.455,3.4445,3.446,80
20130701|2013-03-18 12:00,18,3.446,3.4475,3.446,3.4475,8
20130701|2013-03-18 12:30,18,3.444,3.444,3.439,3.4415,13
20130701|2013-03-18 13:00,18,3.4405,3.445,3.4405,3.445,11
20130701|2013-03-18 13:30,18,3.445,3.4455,3.445,3.4455,3
20130701|2013-03-18 14:00,18,3.44,3.44,3.439,3.439,3
20130701|2013-03-18 14:30,18,3.4375,3.4375,3.43,3.4375,17
20130701|2013-03-18 15:00,18,3.435,3.435,3.4315,3.4315,3
20130701|2013-03-18 16:00,18,3.4315,3.4315,3.4315,3.4315,2
20130701|2013-03-18 17:00,19,3.4355,3.441,3.4355,3.441,5
20130701|2013-03-18 17:30,19,3.4455,3.4455,3.4455,3.4455,1
20130701|2013-03-18 18:00,19,3.4455,3.4455,3.4455,3.4455,1
20130701|2013-03-18 18:30,19,3.445,3.445,3.443,3.443,2
20130701|2013-03-18 19:00,19,3.443,3.4455,3.443,3.4455,2
20130701|2013-03-18 19:30,19,3.4465,3.454,3.445,3.454,8
20130701|2013-03-18 20:00,19,3.4545,3.456,3.451,3.455,105
20130701|2013-03-18 20:30,19,3.4535,3.454,3.4505,3.4505,14
20130701|2013-03-18 21:30,19,3.4555,3.4555,3.4535,3.454,21
20130701|2013-03-18 22:00,19,3.4545,3.456,3.4525,3.456,13
20130701|2013-03-19 00:30,19,3.452,3.452,3.435,3.436,60
20130701|2013-03-19 01:00,19,3.4345,3.4365,3.432,3.432,32
20130701|2013-03-19 01:30,19,3.43,3.4355,3.428,3.4355,61
20130701|2013-03-19 02:00,19,3.4345,3.4345,3.4345,3.4345,1
20130701|2013-03-19 02:30,19,3.436,3.436,3.436,3.436,60
20130701|2013-03-19 03:00,19,3.4335,3.435,3.433,3.433,8
20130701|2013-03-19 03:30,19,3.431,3.4335,3.431,3.4335,5
20130701|2013-03-19 04:00,19,3.4325,3.433,3.427,3.427,68
20130701|2013-03-19 04:30,19,3.4255,3.4355,3.421,3.434,30
20130701|2013-03-19 05:00,19,3.4355,3.4395,3.4355,3.436,76
20130701|2013-03-19 06:00,19,3.441,3.441,3.441,3.441,1
20130701|2013-03-19 06:30,19,3.44,3.44,3.436,3.436,4
20130701|2013-03-19 07:00,19,3.441,3.441,3.437,3.437,18
20130701|2013-03-19 07:30,19,3.442,3.4425,3.4385,3.4405,26
20130701|2013-03-19 08:00,19,3.4435,3.4485,3.443,3.4485,35
20130701|2013-03-19 08:30,19,3.445,3.4465,3.445,3.4455,38
20130701|2013-03-19 09:00,19,3.444,3.444,3.4375,3.4375,15
20130701|2013-03-19 09:30,19,3.437,3.4545,3.437,3.4545,21
20130701|2013-03-19 10:00,19,3.454,3.457,3.4505,3.453,24
20130701|2013-03-19 10:30,19,3.453,3.453,3.437,3.437,12
20130701|2013-03-19 11:00,19,3.4305,3.435,3.4245,3.4275,46
20130701|2013-03-19 11:30,19,3.4255,3.4335,3.421,3.423,668
20130701|2013-03-19 12:00,19,3.423,3.4245,3.41,3.41,86
20130701|2013-03-19 12:30,19,3.4135,3.414,3.4135,3.414,2
20130701|2013-03-19 13:00,19,3.412,3.412,3.4095,3.412,34
20130701|2013-03-19 13:30,19,3.41,3.417,3.41,3.417,17
20130701|2013-03-19 14:00,19,3.411,3.4145,3.411,3.4145,4
20130701|2013-03-19 14:30,19,3.414,3.414,3.414,3.414,5
20130701|2013-03-19 15:00,19,3.4165,3.4165,3.4135,3.4135,11
20130701|2013-03-19 15:30,19,3.4165,3.4165,3.4165,3.4165,1
20130701|2013-03-19 17:00,20,3.417,3.417,3.417,3.417,1
20130701|2013-03-19 17:30,20,3.4195,3.4195,3.4195,3.4195,3
20130701|2013-03-19 18:00,20,3.417,3.417,3.414,3.414,49
20130701|2013-03-19 19:00,20,3.4145,3.4145,3.4145,3.4145,1
20130701|2013-03-19 19:30,20,3.413,3.413,3.413,3.413,1
20130701|2013-03-19 20:00,20,3.413,3.427,3.4095,3.4255,147
20130701|2013-03-19 20:30,20,3.426,3.4425,3.426,3.442,140
20130701|2013-03-19 21:00,20,3.447,3.447,3.439,3.439,7
20130701|2013-03-19 21:30,20,3.442,3.443,3.44,3.44,17
20130701|2013-03-19 22:00,20,3.4465,3.4525,3.444,3.4445,41
20130701|2013-03-19 22:30,20,3.4435,3.4435,3.4435,3.4435,2
20130701|2013-03-19 23:30,20,3.442,3.442,3.442,3.442,1
20130701|2013-03-20 00:00,20,3.446,3.446,3.4435,3.4445,3
20130701|2013-03-20 00:30,20,3.445,3.447,3.441,3.442,35
20130701|2013-03-20 01:00,20,3.4455,3.449,3.4445,3.449,8
20130701|2013-03-20 01:30,20,3.449,3.452,3.448,3.448,54
20130701|2013-03-20 02:30,20,3.4525,3.46,3.4525,3.457,6
20130701|2013-03-20 03:00,20,3.455,3.4565,3.452,3.452,5
20130701|2013-03-20 03:30,20,3.4505,3.4505,3.4505,3.4505,1
20130701|2013-03-20 04:00,20,3.45,3.45,3.444,3.4455,9
20130701|2013-03-20 05:00,20,3.458,3.4595,3.458,3.459,3
20130701|2013-03-20 05:30,20,3.4595,3.4595,3.4595,3.4595,1
20130701|2013-03-20 06:00,20,3.458,3.458,3.458,3.458,1
20130701|2013-03-20 06:30,20,3.456,3.4565,3.456,3.456,3
20130701|2013-03-20 07:00,20,3.4565,3.4565,3.4525,3.454,7
20130701|2013-03-20 07:30,20,3.455,3.461,3.455,3.46,12
20130701|2013-03-20 08:00,20,3.456,3.4575,3.4555,3.4555,14
20130701|2013-03-20 08:30,20,3.4565,3.4575,3.451,3.451,7
20130701|2013-03-20 09:00,20,3.4525,3.4575,3.452,3.456,22
20130701|2013-03-20 09:30,20,3.4545,3.4545,3.4505,3.4515,18
20130701|2013-03-20 10:00,20,3.454,3.462,3.4535,3.4595,34
20130701|2013-03-20 10:30,20,3.46,3.4685,3.46,3.4685,66
20130701|2013-03-20 11:00,20,3.47,3.4705,3.465,3.4705,16
20130701|2013-03-20 11:30,20,3.4685,3.4695,3.464,3.4645,34
20130701|2013-03-20 12:00,20,3.464,3.465,3.4625,3.4645,41
20130701|2013-03-20 12:30,20,3.4645,3.4645,3.4635,3.4635,3
20130701|2013-03-20 13:00,20,3.4645,3.4645,3.464,3.464,2
20130701|2013-03-20 13:30,20,3.465,3.465,3.465,3.465,1
20130701|2013-03-20 14:00,20,3.463,3.463,3.462,3.4625,14
20130701|2013-03-20 14:30,20,3.462,3.462,3.454,3.4555,6
20130701|2013-03-20 15:00,20,3.4585,3.4585,3.4585,3.4585,1
20130701|2013-03-20 15:30,20,3.4605,3.4605,3.4605,3.4605,3
20130701|2013-03-20 16:00,20,3.46,3.46,3.457,3.457,13
20130701|2013-03-20 20:00,21,3.4595,3.4715,3.4595,3.4685,97
20130701|2013-03-20 20:30,21,3.4685,3.5035,3.466,3.5035,259
20130701|2013-03-20 21:00,21,3.508,3.5115,3.5005,3.5005,179
20130701|2013-03-20 21:30,21,3.499,3.4995,3.49,3.492,247
20130701|2013-03-20 22:00,21,3.4935,3.5005,3.4935,3.496,38
20130701|2013-03-20 22:30,21,3.496,3.496,3.496,3.496,3
20130701|2013-03-20 23:00,21,3.497,3.497,3.497,3.497,1
20130701|2013-03-20 23:30,21,3.492,3.492,3.492,3.492,1
20130701|2013-03-21 00:00,21,3.491,3.491,3.491,3.491,1
20130701|2013-03-21 00:30,21,3.495,3.495,3.49,3.493,38
20130701|2013-03-21 01:00,21,3.49,3.4915,3.477,3.477,200
20130701|2013-03-21 01:30,21,3.4815,3.4855,3.474,3.477,106
20130701|2013-03-21 02:00,21,3.4775,3.483,3.4775,3.4815,9
20130701|2013-03-21 02:30,21,3.484,3.4865,3.481,3.481,11
20130701|2013-03-21 03:00,21,3.4805,3.483,3.476,3.483,24
20130701|2013-03-21 03:30,21,3.476,3.476,3.4665,3.4665,38
20130701|2013-03-21 04:00,21,3.4705,3.4725,3.4705,3.472,12
20130701|2013-03-21 04:30,21,3.471,3.471,3.4615,3.4645,21
20130701|2013-03-21 05:00,21,3.4655,3.4725,3.4655,3.4715,27
20130701|2013-03-21 05:30,21,3.472,3.472,3.472,3.472,22
20130701|2013-03-21 06:00,21,3.4715,3.4715,3.4715,3.4715,1
20130701|2013-03-21 06:30,21,3.4735,3.4735,3.4735,3.4735,2
20130701|2013-03-21 07:00,21,3.4745,3.4765,3.4735,3.4745,15
20130701|2013-03-21 07:30,21,3.4725,3.4785,3.4685,3.4725,20
20130701|2013-03-21 08:00,21,3.472,3.472,3.46,3.46,96
20130701|2013-03-21 08:30,21,3.461,3.461,3.455,3.46,13
20130701|2013-03-21 09:00,21,3.458,3.461,3.44,3.444,41
20130701|2013-03-21 09:30,21,3.4415,3.448,3.4415,3.448,23
20130701|2013-03-21 10:00,21,3.4475,3.458,3.446,3.458,25
20130701|2013-03-21 10:30,21,3.4565,3.4595,3.4525,3.454,19
20130701|2013-03-21 11:00,21,3.457,3.457,3.448,3.448,9
20130701|2013-03-21 11:30,21,3.448,3.4535,3.446,3.453,36
20130701|2013-03-21 12:00,21,3.4535,3.454,3.4535,3.454,5
20130701|2013-03-21 12:30,21,3.449,3.453,3.448,3.4525,11
20130701|2013-03-21 13:00,21,3.457,3.457,3.457,3.457,1
20130701|2013-03-21 13:30,21,3.458,3.46,3.458,3.4585,6
20130701|2013-03-21 14:00,21,3.4585,3.459,3.4585,3.459,5
20130701|2013-03-21 14:30,21,3.4585,3.462,3.4585,3.4585,8
20130701|2013-03-21 15:00,21,3.4565,3.4565,3.456,3.456,4
20130701|2013-03-21 15:30,21,3.456,3.459,3.456,3.459,7
20130701|2013-03-21 16:00,21,3.46,3.462,3.46,3.462,7
20130701|2013-03-21 18:00,22,3.4615,3.4615,3.461,3.461,2
20130701|2013-03-21 18:30,22,3.4635,3.468,3.4635,3.468,51
20130701|2013-03-21 19:00,22,3.4535,3.4535,3.4535,3.4535,1
20130701|2013-03-21 19:30,22,3.461,3.461,3.461,3.461,1
20130701|2013-03-21 20:00,22,3.463,3.476,3.463,3.476,24
20130701|2013-03-21 20:30,22,3.472,3.472,3.4685,3.47,15
20130701|2013-03-21 22:00,22,3.464,3.464,3.462,3.462,4
20130701|2013-03-21 23:30,22,3.4595,3.461,3.4595,3.461,2
20130701|2013-03-22 01:00,22,3.4595,3.47,3.4595,3.47,6
20130701|2013-03-22 01:30,22,3.4645,3.4645,3.4645,3.4645,1
20130701|2013-03-22 02:00,22,3.4595,3.4595,3.458,3.458,4
20130701|2013-03-22 02:30,22,3.4555,3.4555,3.4555,3.4555,1
20130701|2013-03-22 03:00,22,3.453,3.454,3.453,3.454,3
20130701|2013-03-22 04:00,22,3.462,3.468,3.462,3.468,48
20130701|2013-03-22 04:30,22,3.467,3.474,3.467,3.4685,73
20130701|2013-03-22 05:00,22,3.4645,3.4645,3.4645,3.4645,2
20130701|2013-03-22 05:30,22,3.4725,3.48,3.4725,3.48,10
20130701|2013-03-22 06:00,22,3.479,3.482,3.478,3.482,15
20130701|2013-03-22 06:30,22,3.481,3.482,3.4785,3.482,50
20130701|2013-03-22 07:00,22,3.4835,3.486,3.48,3.4805,19
20130701|2013-03-22 07:30,22,3.4795,3.483,3.478,3.483,14
20130701|2013-03-22 08:00,22,3.4795,3.4845,3.478,3.4845,13
20130701|2013-03-22 08:30,22,3.488,3.488,3.4835,3.4845,10
20130701|2013-03-22 09:00,22,3.486,3.493,3.486,3.491,19
20130701|2013-03-22 09:30,22,3.4905,3.493,3.486,3.486,13
20130701|2013-03-22 10:00,22,3.4895,3.4895,3.4835,3.4835,27
20130701|2013-03-22 10:30,22,3.4855,3.4855,3.482,3.482,30
20130701|2013-03-22 11:00,22,3.4815,3.4845,3.4815,3.4845,6
20130701|2013-03-22 11:30,22,3.4845,3.4855,3.479,3.4845,22
20130701|2013-03-22 12:00,22,3.4845,3.4845,3.4815,3.4835,4
20130701|2013-03-22 12:30,22,3.4835,3.4835,3.482,3.4835,6
20130701|2013-03-22 13:00,22,3.483,3.4845,3.482,3.4845,5
20130701|2013-03-22 13:30,22,3.4835,3.4875,3.4835,3.4875,4
20130701|2013-03-22 14:00,22,3.486,3.486,3.486,3.486,1
20130701|2013-03-22 14:30,22,3.485,3.486,3.4845,3.486,4
20130701|2013-03-22 15:00,22,3.486,3.486,3.4855,3.4855,3
20130701|2013-03-22 15:30,22,3.4865,3.489,3.4865,3.489,10
20130701|2013-03-22 16:00,22,3.4885,3.4885,3.4885,3.4885,1
20130701|2013-03-24 17:00,25,3.4885,3.4885,3.4885,3.4885,1
20130701|2013-03-24 18:30,25,3.4865,3.4915,3.4865,3.4915,2
20130701|2013-03-24 19:30,25,3.489,3.489,3.489,3.489,1
20130701|2013-03-24 20:00,25,3.4905,3.5045,3.4905,3.496,78
20130701|2013-03-24 20:30,25,3.4905,3.4955,3.4905,3.4955,45
20130701|2013-03-24 21:00,25,3.495,3.495,3.494,3.494,4
20130701|2013-03-24 21:30,25,3.492,3.4925,3.4895,3.4915,95
20130701|2013-03-24 22:00,25,3.4925,3.4965,3.4915,3.4965,9
20130701|2013-03-24 22:30,25,3.4915,3.4915,3.4915,3.4915,1
20130701|2013-03-25 00:00,25,3.4935,3.4935,3.4935,3.4935,6
20130701|2013-03-25 00:30,25,3.4935,3.497,3.4935,3.497,19
20130701|2013-03-25 01:00,25,3.498,3.502,3.497,3.497,15
20130701|2013-03-25 01:30,25,3.497,3.497,3.4885,3.4885,29
20130701|2013-03-25 02:00,25,3.4895,3.4895,3.481,3.481,4
20130701|2013-03-25 02:30,25,3.481,3.4825,3.475,3.476,46
20130701|2013-03-25 03:00,25,3.476,3.476,3.4755,3.4755,2
20130701|2013-03-25 03:30,25,3.4715,3.4735,3.47,3.47,47
20130701|2013-03-25 04:00,25,3.471,3.4805,3.471,3.4805,14
20130701|2013-03-25 04:30,25,3.4775,3.4775,3.4775,3.4775,1
20130701|2013-03-25 05:00,25,3.476,3.4775,3.476,3.4775,4
20130701|2013-03-25 05:30,25,3.4815,3.4815,3.4815,3.4815,1
20130701|2013-03-25 06:30,25,3.48,3.481,3.48,3.48,13
20130701|2013-03-25 07:00,25,3.4795,3.483,3.4755,3.477,15
20130701|2013-03-25 07:30,25,3.477,3.4785,3.4735,3.476,21
20130701|2013-03-25 08:00,25,3.4755,3.4805,3.4735,3.4805,110
20130701|2013-03-25 08:30,25,3.4785,3.4785,3.473,3.476,21
20130701|2013-03-25 09:00,25,3.4755,3.4835,3.474,3.474,14
20130701|2013-03-25 09:30,25,3.4735,3.4755,3.4685,3.469,26
20130701|2013-03-25 10:00,25,3.461,3.4635,3.459,3.4595,34
20130701|2013-03-25 10:30,25,3.4635,3.4635,3.4635,3.4635,1
20130701|2013-03-25 11:00,25,3.461,3.47,3.46,3.4685,27
20130701|2013-03-25 11:30,25,3.4685,3.4685,3.4635,3.4645,39
20130701|2013-03-25 12:00,25,3.4645,3.469,3.464,3.469,43
20130701|2013-03-25 12:30,25,3.467,3.47,3.466,3.47,21
20130701|2013-03-25 13:00,25,3.4705,3.4705,3.4685,3.47,6
20130701|2013-03-25 14:00,25,3.4695,3.4695,3.465,3.465,17
20130701|2013-03-25 14:30,25,3.465,3.469,3.465,3.469,9
20130701|2013-03-25 15:00,25,3.4685,3.471,3.4685,3.469,9
20130701|2013-03-25 15:30,25,3.4695,3.471,3.4695,3.471,3
20130701|2013-03-25 16:00,25,3.471,3.471,3.4705,3.4705,2
20130701|2013-03-25 17:30,26,3.471,3.471,3.4695,3.4695,2
20130701|2013-03-25 18:00,26,3.4695,3.471,3.4695,3.471,11
20130701|2013-03-25 19:30,26,3.47,3.47,3.47,3.47,1
20130701|2013-03-25 20:00,26,3.476,3.4815,3.474,3.4745,17
20130701|2013-03-25 20:30,26,3.474,3.4755,3.4715,3.4715,14
20130701|2013-03-25 21:00,26,3.474,3.474,3.46,3.46,82
20130701|2013-03-25 21:30,26,3.4605,3.4645,3.458,3.4615,53
20130701|2013-03-25 22:00,26,3.4615,3.4615,3.4595,3.46,5
20130701|2013-03-25 22:30,26,3.462,3.462,3.462,3.462,1
20130701|2013-03-25 23:00,26,3.462,3.462,3.462,3.462,2
20130701|2013-03-26 00:00,26,3.462,3.464,3.462,3.464,27
20130701|2013-03-26 00:30,26,3.4625,3.4695,3.4615,3.4695,13
20130701|2013-03-26 01:00,26,3.465,3.4715,3.465,3.4715,14
20130701|2013-03-26 01:30,26,3.4675,3.4715,3.4675,3.47,51
20130701|2013-03-26 02:00,26,3.4715,3.473,3.468,3.4685,17
20130701|2013-03-26 02:30,26,3.4725,3.4745,3.4725,3.4725,47
20130701|2013-03-26 03:00,26,3.4715,3.4755,3.4695,3.475,70
20130701|2013-03-26 03:30,26,3.476,3.4775,3.475,3.477,9
20130701|2013-03-26 04:00,26,3.476,3.476,3.472,3.472,9
20130701|2013-03-26 05:30,26,3.472,3.473,3.472,3.473,5
20130701|2013-03-26 06:00,26,3.48,3.485,3.4785,3.485,5
20130701|2013-03-26 06:30,26,3.4785,3.4785,3.4785,3.4785,1
20130701|2013-03-26 07:00,26,3.4795,3.4905,3.4795,3.4885,28
20130701|2013-03-26 07:30,26,3.4885,3.492,3.486,3.489,48
20130701|2013-03-26 08:00,26,3.489,3.4925,3.487,3.4925,29
20130701|2013-03-26 08:30,26,3.4925,3.493,3.4885,3.4915,98
20130701|2013-03-26 09:00,26,3.4845,3.4855,3.4805,3.4825,41
20130701|2013-03-26 09:30,26,3.4855,3.4855,3.4825,3.485,76
20130701|2013-03-26 10:00,26,3.4845,3.4845,3.477,3.477,23
20130701|2013-03-26 10:30,26,3.475,3.479,3.475,3.479,33
20130701|2013-03-26 11:00,26,3.4755,3.4755,3.4635,3.468,82
20130701|2013-03-26 11:30,26,3.467,3.469,3.462,3.462,36
20130701|2013-03-26 12:00,26,3.463,3.471,3.463,3.471,46
20130701|2013-03-26 12:30,26,3.4705,3.472,3.468,3.472,11
20130701|2013-03-26 13:00,26,3.474,3.474,3.474,3.474,1
20130701|2013-03-26 13:30,26,3.475,3.4755,3.475,3.475,4
20130701|2013-03-26 14:00,26,3.4755,3.4755,3.4755,3.4755,2
20130701|2013-03-26 14:30,26,3.474,3.474,3.474,3.474,1
20130701|2013-03-26 15:00,26,3.4735,3.4735,3.4735,3.4735,1
20130701|2013-03-26 15:30,26,3.4745,3.475,3.4745,3.475,12
20130701|2013-03-26 16:00,26,3.472,3.472,3.472,3.472,2
20130701|2013-03-26 17:00,27,3.473,3.475,3.4725,3.475,4
20130701|2013-03-26 19:30,27,3.473,3.473,3.473,3.473,1
20130701|2013-03-26 20:00,27,3.479,3.48,3.467,3.4695,43
20130701|2013-03-26 20:30,27,3.4715,3.4715,3.4715,3.4715,1
20130701|2013-03-26 21:00,27,3.47,3.4705,3.47,3.4705,5
20130701|2013-03-26 21:30,27,3.469,3.4745,3.469,3.4745,7
20130701|2013-03-26 22:00,27,3.4725,3.4725,3.47,3.47,3
20130701|2013-03-27 00:30,27,3.4665,3.467,3.462,3.4635,14
20130701|2013-03-27 01:00,27,3.463,3.463,3.4575,3.462,19
20130701|2013-03-27 01:30,27,3.467,3.4675,3.463,3.466,28
20130701|2013-03-27 02:00,27,3.468,3.468,3.468,3.468,1
20130701|2013-03-27 02:30,27,3.462,3.462,3.458,3.4585,3
20130701|2013-03-27 03:00,27,3.465,3.468,3.465,3.468,2
20130701|2013-03-27 04:30,27,3.4605,3.4605,3.4595,3.4595,2
20130701|2013-03-27 05:00,27,3.4575,3.4585,3.4515,3.4515,8
20130701|2013-03-27 05:30,27,3.4525,3.453,3.449,3.452,10
20130701|2013-03-27 06:00,27,3.4465,3.4475,3.446,3.446,4
20130701|2013-03-27 06:30,27,3.4455,3.4505,3.445,3.4505,21
20130701|2013-03-27 07:00,27,3.451,3.453,3.449,3.453,21
20130701|2013-03-27 07:30,27,3.453,3.454,3.4505,3.4525,7
20130701|2013-03-27 08:00,27,3.4535,3.4535,3.45,3.4505,11
20130701|2013-03-27 08:30,27,3.449,3.45,3.449,3.45,5
20130701|2013-03-27 09:00,27,3.446,3.4495,3.446,3.4495,58
20130701|2013-03-27 09:30,27,3.451,3.4535,3.4485,3.453,158
20130701|2013-03-27 10:00,27,3.454,3.4625,3.454,3.46,169
20130701|2013-03-27 10:30,27,3.4635,3.464,3.455,3.455,14
20130701|2013-03-27 11:00,27,3.46,3.463,3.46,3.46,9
20130701|2013-03-27 11:30,27,3.462,3.467,3.4605,3.4625,36
20130701|2013-03-27 12:00,27,3.462,3.4645,3.4595,3.4645,42
20130701|2013-03-27 12:30,27,3.4645,3.47,3.4645,3.47,42
20130701|2013-03-27 13:00,27,3.47,3.4725,3.47,3.4725,6
20130701|2013-03-27 13:30,27,3.472,3.475,3.472,3.475,6
20130701|2013-03-27 14:00,27,3.475,3.475,3.474,3.475,12
20130701|2013-03-27 14:30,27,3.4755,3.4755,3.4735,3.4735,3
20130701|2013-03-27 15:00,27,3.473,3.473,3.4725,3.4725,2
20130701|2013-03-27 15:30,27,3.473,3.473,3.4725,3.4725,6
20130701|2013-03-27 16:00,27,3.473,3.473,3.4725,3.4725,3
20130701|2013-03-27 17:00,28,3.475,3.475,3.474,3.474,3
20130701|2013-03-27 18:30,28,3.474,3.476,3.474,3.476,4
20130701|2013-03-27 19:30,28,3.474,3.4765,3.474,3.4765,19
20130701|2013-03-27 20:00,28,3.4765,3.481,3.4715,3.4735,108
20130701|2013-03-27 20:30,28,3.475,3.475,3.468,3.4685,27
20130701|2013-03-27 22:00,28,3.4625,3.4625,3.4625,3.4625,1
20130701|2013-03-27 22:30,28,3.46,3.46,3.46,3.46,8
20130701|2013-03-28 00:00,28,3.4605,3.4605,3.4605,3.4605,1
20130701|2013-03-28 00:30,28,3.4595,3.4595,3.447,3.4535,106
20130701|2013-03-28 01:00,28,3.4555,3.4555,3.4515,3.453,25
20130701|2013-03-28 01:30,28,3.4555,3.4575,3.453,3.454,27
20130701|2013-03-28 02:00,28,3.4535,3.455,3.4515,3.4515,5
20130701|2013-03-28 02:30,28,3.4525,3.455,3.4525,3.454,3
20130701|2013-03-28 03:00,28,3.4545,3.4565,3.4535,3.4565,6
20130701|2013-03-28 03:30,28,3.445,3.4545,3.445,3.454,9
20130701|2013-03-28 04:00,28,3.452,3.452,3.449,3.449,11
20130701|2013-03-28 04:30,28,3.4525,3.4535,3.4525,3.4535,3
20130701|2013-03-28 05:00,28,3.4535,3.4535,3.4515,3.4525,4
20130701|2013-03-28 05:30,28,3.455,3.4575,3.455,3.4575,2
20130701|2013-03-28 06:00,28,3.4585,3.461,3.4585,3.461,27
20130701|2013-03-28 06:30,28,3.4705,3.4725,3.4665,3.472,33
20130701|2013-03-28 07:00,28,3.4745,3.4785,3.4715,3.4735,76
20130701|2013-03-28 07:30,28,3.4685,3.469,3.46,3.46,12
20130701|2013-03-28 08:00,28,3.458,3.4595,3.452,3.452,18
20130701|2013-03-28 08:30,28,3.454,3.4575,3.454,3.457,6
20130701|2013-03-28 09:00,28,3.464,3.465,3.462,3.463,23
20130701|2013-03-28 09:30,28,3.4605,3.4605,3.457,3.459,25
20130701|2013-03-28 10:00,28,3.4625,3.4625,3.454,3.4565,30
20130701|2013-03-28 10:30,28,3.4565,3.457,3.455,3.4555,52
20130701|2013-03-28 11:00,28,3.449,3.451,3.433,3.433,159
20130701|2013-03-28 11:30,28,3.4375,3.4375,3.4195,3.422,277
20130701|2013-03-28 12:00,28,3.422,3.425,3.4185,3.425,180
20130701|2013-03-28 12:30,28,3.4245,3.4245,3.4205,3.4235,17
20130701|2013-03-28 13:00,28,3.424,3.425,3.423,3.423,17
20130701|2013-03-28 13:30,28,3.4235,3.4245,3.423,3.423,4
20130701|2013-03-28 14:00,28,3.422,3.4245,3.422,3.4245,60
20130701|2013-03-28 14:30,28,3.425,3.4255,3.424,3.424,20
20130701|2013-03-28 15:00,28,3.424,3.424,3.4215,3.4215,7
20130701|2013-03-28 15:30,28,3.4225,3.4245,3.422,3.4245,4
20130701|2013-03-28 16:00,28,3.4235,3.4235,3.4215,3.4215,7
20130701|2013-03-31 17:00,1,3.4255,3.4255,3.402,3.405,29
20130701|2013-03-31 17:30,1,3.405,3.405,3.397,3.397,23
20130701|2013-03-31 18:00,1,3.395,3.395,3.378,3.378,22
20130701|2013-03-31 18:30,1,3.3865,3.3875,3.3865,3.3865,43
20130701|2013-03-31 19:00,1,3.386,3.388,3.386,3.388,82
20130701|2013-03-31 19:30,1,3.388,3.396,3.387,3.396,45
20130701|2013-03-31 20:00,1,3.39,3.3955,3.3675,3.376,441
20130701|2013-03-31 20:30,1,3.375,3.3835,3.371,3.3775,159
20130701|2013-03-31 21:00,1,3.3785,3.379,3.377,3.3775,8
20130701|2013-03-31 21:30,1,3.3785,3.3795,3.377,3.3785,12
20130701|2013-03-31 22:00,1,3.381,3.385,3.381,3.382,23
20130701|2013-03-31 22:30,1,3.381,3.381,3.38,3.3805,100
20130701|2013-03-31 23:30,1,3.382,3.382,3.3775,3.3795,10
20130701|2013-04-01 00:00,1,3.3795,3.3795,3.379,3.379,2
20130701|2013-04-01 00:30,1,3.3795,3.3795,3.372,3.378,56
20130701|2013-04-01 01:00,1,3.375,3.375,3.3665,3.3675,78
20130701|2013-04-01 01:30,1,3.369,3.372,3.359,3.359,213
20130701|2013-04-01 02:00,1,3.3605,3.3655,3.3605,3.3655,50
20130701|2013-04-01 02:30,1,3.361,3.361,3.361,3.361,1
20130701|2013-04-01 03:00,1,3.3685,3.37,3.3685,3.37,12
20130701|2013-04-01 04:00,1,3.37,3.371,3.37,3.371,10
20130701|2013-04-01 04:30,1,3.372,3.3735,3.372,3.3735,5
20130701|2013-04-01 05:00,1,3.3735,3.3735,3.3735,3.3735,1
20130701|2013-04-01 06:00,1,3.372,3.373,3.372,3.372,13
20130701|2013-04-01 06:30,1,3.3725,3.3815,3.3725,3.3815,23
20130701|2013-04-01 07:00,1,3.379,3.38,3.375,3.378,32
20130701|2013-04-01 07:30,1,3.377,3.3825,3.3765,3.3825,36
20130701|2013-04-01 08:00,1,3.381,3.381,3.375,3.3765,33
20130701|2013-04-01 08:30,1,3.3765,3.3875,3.3765,3.387,28
20130701|2013-04-01 09:00,1,3.385,3.389,3.38,3.3885,48
20130701|2013-04-01 09:30,1,3.387,3.391,3.382,3.3905,24
20130701|2013-04-01 10:00,1,3.3885,3.3895,3.3835,3.3885,111
20130701|2013-04-01 10:30,1,3.3895,3.392,3.3895,3.391,16
20130701|2013-04-01 11:00,1,3.3905,3.393,3.39,3.39,29
20130701|2013-04-01 11:30,1,3.39,3.396,3.3865,3.395,79
20130701|2013-04-01 12:00,1,3.395,3.3955,3.393,3.395,114
20130701|2013-04-01 12:30,1,3.3945,3.395,3.3935,3.395,19
20130701|2013-04-01 13:00,1,3.392,3.392,3.392,3.392,2
20130701|2013-04-01 13:30,1,3.392,3.393,3.3915,3.393,7
20130701|2013-04-01 14:00,1,3.3915,3.3915,3.39,3.39,7
20130701|2013-04-01 14:30,1,3.389,3.3925,3.389,3.391,18
20130701|2013-04-01 15:00,1,3.391,3.393,3.391,3.391,19
20130701|2013-04-01 15:30,1,3.391,3.391,3.391,3.391,1
20130701|2013-04-01 16:00,1,3.392,3.392,3.392,3.392,3
20130701|2013-04-01 17:00,2,3.3875,3.3875,3.3875,3.3875,1
20130701|2013-04-01 18:30,2,3.39,3.39,3.39,3.39,1
20130701|2013-04-01 19:00,2,3.396,3.396,3.396,3.396,2
20130701|2013-04-01 19:30,2,3.392,3.392,3.3915,3.3915,10
20130701|2013-04-01 20:00,2,3.3885,3.3945,3.384,3.388,118
20130701|2013-04-01 20:30,2,3.3955,3.3985,3.392,3.3975,19
20130701|2013-04-01 21:00,2,3.3945,3.3975,3.394,3.3975,12
20130701|2013-04-01 21:30,2,3.396,3.396,3.386,3.388,21
20130701|2013-04-01 22:00,2,3.386,3.39,3.3825,3.3885,44
20130701|2013-04-01 22:30,2,3.3845,3.3845,3.3845,3.3845,1
20130701|2013-04-01 23:00,2,3.39,3.39,3.39,3.39,1
20130701|2013-04-02 00:00,2,3.3855,3.386,3.3855,3.386,20
20130701|2013-04-02 00:30,2,3.3855,3.402,3.3855,3.3975,61
20130701|2013-04-02 01:00,2,3.397,3.397,3.3885,3.3905,29
20130701|2013-04-02 01:30,2,3.39,3.395,3.384,3.3935,213
20130701|2013-04-02 02:00,2,3.3925,3.399,3.3925,3.3955,5
20130701|2013-04-02 02:30,2,3.3985,3.4025,3.3985,3.4025,2
20130701|2013-04-02 03:00,2,3.405,3.405,3.4,3.4,6
20130701|2013-04-02 03:30,2,3.4,3.4,3.3985,3.3985,3
20130701|2013-04-02 04:00,2,3.397,3.397,3.3955,3.3955,5
20130701|2013-04-02 04:30,2,3.3955,3.3955,3.3955,3.3955,1
20130701|2013-04-02 06:00,2,3.3875,3.3895,3.3875,3.389,51
20130701|2013-04-02 06:30,2,3.3895,3.393,3.389,3.392,12
20130701|2013-04-02 07:00,2,3.3925,3.396,3.39,3.39,46
20130701|2013-04-02 07:30,2,3.3895,3.3895,3.3835,3.3835,58
20130701|2013-04-02 08:00,2,3.385,3.386,3.38,3.3805,89
20130701|2013-04-02 08:30,2,3.379,3.3845,3.379,3.3845,83
20130701|2013-04-02 09:00,2,3.3835,3.3865,3.3825,3.3825,32
20130701|2013-04-02 09:30,2,3.3825,3.3875,3.382,3.386,31
20130701|2013-04-02 10:00,2,3.386,3.386,3.38,3.38,39
20130701|2013-04-02 10:30,2,3.384,3.3895,3.383,3.3885,33
20130701|2013-04-02 11:00,2,3.389,3.397,3.389,3.3955,99
20130701|2013-04-02 11:30,2,3.394,3.4005,3.3925,3.3995,97
20130701|2013-04-02 12:00,2,3.399,3.402,3.398,3.4015,42
20130701|2013-04-02 12:30,2,3.4005,3.4005,3.3985,3.3995,22
20130701|2013-04-02 13:00,2,3.399,3.399,3.395,3.3955,13
20130701|2013-04-02 13:30,2,3.395,3.395,3.393,3.393,5
20130701|2013-04-02 14:00,2,3.3935,3.395,3.393,3.394,8
20130701|2013-04-02 14:30,2,3.3935,3.3935,3.3915,3.3915,3
20130701|2013-04-02 15:00,2,3.3915,3.392,3.3915,3.392,5
20130701|2013-04-02 16:00,2,3.393,3.395,3.393,3.395,23
20130701|2013-04-02 17:00,3,3.3865,3.3975,3.3865,3.397,20
20130701|2013-04-02 18:00,3,3.397,3.397,3.397,3.397,1
20130701|2013-04-02 18:30,3,3.3955,3.3955,3.3955,3.3955,2
20130701|2013-04-02 19:30,3,3.398,3.398,3.398,3.398,1
20130701|2013-04-02 20:00,3,3.396,3.4,3.3895,3.391,87
20130701|2013-04-02 20:30,3,3.3945,3.397,3.392,3.397,50
20130701|2013-04-02 21:00,3,3.398,3.398,3.3935,3.3935,8
20130701|2013-04-02 21:30,3,3.3945,3.406,3.3945,3.4005,137
20130701|2013-04-02 22:00,3,3.3975,3.402,3.3965,3.3985,35
20130701|2013-04-02 22:30,3,3.4025,3.4025,3.4025,3.4025,1
20130701|2013-04-02 23:30,3,3.4,3.4005,3.3985,3.4005,12
20130701|2013-04-03 00:00,3,3.3995,3.3995,3.399,3.399,2
20130701|2013-04-03 00:30,3,3.3995,3.3995,3.3945,3.3945,28
20130701|2013-04-03 01:00,3,3.394,3.394,3.378,3.3785,241
20130701|2013-04-03 01:30,3,3.379,3.381,3.366,3.3675,255
20130701|2013-04-03 02:00,3,3.3685,3.3735,3.3685,3.373,21
20130701|2013-04-03 02:30,3,3.375,3.375,3.3725,3.3725,7
20130701|2013-04-03 03:00,3,3.376,3.3785,3.373,3.3785,8
20130701|2013-04-03 03:30,3,3.3765,3.377,3.374,3.377,6
20130701|2013-04-03 04:00,3,3.379,3.3835,3.379,3.3835,12
20130701|2013-04-03 04:30,3,3.382,3.382,3.382,3.382,1
20130701|2013-04-03 05:30,3,3.375,3.3795,3.375,3.3795,16
20130701|2013-04-03 06:00,3,3.3815,3.3865,3.381,3.3855,27
20130701|2013-04-03 06:30,3,3.384,3.386,3.382,3.3835,21
20130701|2013-04-03 07:00,3,3.3835,3.3835,3.377,3.3775,27
20130701|2013-04-03 07:30,3,3.38,3.387,3.3795,3.3795,21
20130701|2013-04-03 08:00,3,3.3825,3.3915,3.381,3.39,45
20130701|2013-04-03 08:30,3,3.39,3.39,3.387,3.387,3
20130701|2013-04-03 09:00,3,3.3865,3.3865,3.3755,3.383,28
20130701|2013-04-03 09:30,3,3.3815,3.3815,3.3685,3.369,366
20130701|2013-04-03 10:00,3,3.368,3.372,3.366,3.369,46
20130701|2013-04-03 10:30,3,3.3665,3.367,3.354,3.3605,169
20130701|2013-04-03 11:00,3,3.3595,3.361,3.3505,3.3515,155
20130701|2013-04-03 11:30,3,3.3525,3.3535,3.35,3.3515,179
20130701|2013-04-03 12:00,3,3.3515,3.3525,3.35,3.3525,22
20130701|2013-04-03 12:30,3,3.3515,3.352,3.3475,3.3475,47
20130701|2013-04-03 13:00,3,3.348,3.348,3.3455,3.346,18
20130701|2013-04-03 13:30,3,3.3465,3.351,3.3465,3.3505,10
20130701|2013-04-03 14:00,3,3.349,3.349,3.347,3.347,8
20130701|2013-04-03 14:30,3,3.346,3.3485,3.3455,3.3485,5
20130701|2013-04-03 15:00,3,3.349,3.351,3.348,3.348,9
20130701|2013-04-03 15:30,3,3.348,3.348,3.347,3.3475,6
20130701|2013-04-03 16:00,3,3.3455,3.3455,3.339,3.34,5
20130701|2013-04-03 17:00,4,3.3445,3.346,3.3445,3.346,6
20130701|2013-04-03 18:00,4,3.35,3.35,3.35,3.35,2
20130701|2013-04-03 19:00,4,3.349,3.349,3.345,3.3455,21
20130701|2013-04-03 19:30,4,3.3415,3.342,3.34,3.342,42
20130701|2013-04-03 20:00,4,3.345,3.346,3.3435,3.344,14
20130701|2013-04-03 20:30,4,3.344,3.344,3.3345,3.3345,31
20130701|2013-04-03 21:00,4,3.3345,3.3345,3.33,3.33,39
20130701|2013-04-03 21:30,4,3.327,3.327,3.327,3.327,1
20130701|2013-04-03 22:00,4,3.328,3.328,3.328,3.328,10
20130701|2013-04-03 22:30,4,3.328,3.3295,3.328,3.3295,10
20130701|2013-04-03 23:00,4,3.3315,3.3315,3.3315,3.3315,2
20130701|2013-04-03 23:30,4,3.3305,3.3305,3.3305,3.3305,1
20130701|2013-04-04 00:00,4,3.3305,3.3305,3.3305,3.3305,2
20130701|2013-04-04 00:30,4,3.34,3.34,3.34,3.34,5
20130701|2013-04-04 01:00,4,3.3395,3.3515,3.3375,3.351,8
20130701|2013-04-04 01:30,4,3.348,3.348,3.344,3.3475,33
20130701|2013-04-04 02:00,4,3.3475,3.355,3.347,3.347,44
20130701|2013-04-04 02:30,4,3.3475,3.3485,3.3475,3.3475,12
20130701|2013-04-04 03:00,4,3.341,3.341,3.3375,3.3375,74
20130701|2013-04-04 03:30,4,3.342,3.342,3.342,3.342,1
20130701|2013-04-04 04:00,4,3.343,3.346,3.3415,3.346,6
20130701|2013-04-04 04:30,4,3.342,3.342,3.342,3.342,3
20130701|2013-04-04 05:00,4,3.343,3.343,3.343,3.343,2
20130701|2013-04-04 05:30,4,3.3435,3.346,3.3435,3.3455,18
20130701|2013-04-04 06:00,4,3.345,3.345,3.3425,3.3425,17
20130701|2013-04-04 06:30,4,3.3425,3.344,3.3425,3.343,193
20130701|2013-04-04 07:00,4,3.343,3.3485,3.343,3.3475,202
20130701|2013-04-04 07:30,4,3.343,3.343,3.334,3.34,52
20130701|2013-04-04 08:00,4,3.3395,3.3435,3.335,3.341,152
20130701|2013-04-04 08:30,4,3.3395,3.351,3.3395,3.351,35
20130701|2013-04-04 09:00,4,3.3515,3.38,3.3515,3.367,147
20130701|2013-04-04 09:30,4,3.367,3.377,3.3665,3.374,86
20130701|2013-04-04 10:00,4,3.3735,3.3905,3.373,3.3905,169
20130701|2013-04-04 10:30,4,3.388,3.388,3.3735,3.3735,45
20130701|2013-04-04 11:00,4,3.3725,3.3725,3.369,3.3715,49
20130701|2013-04-04 11:30,4,3.373,3.373,3.367,3.3715,76
20130701|2013-04-04 12:00,4,3.3705,3.38,3.37,3.38,28
20130701|2013-04-04 12:30,4,3.3785,3.383,3.3745,3.38,132
20130701|2013-04-04 13:00,4,3.3805,3.385,3.3795,3.385,19
20130701|2013-04-04 13:30,4,3.383,3.383,3.38,3.38,7
20130701|2013-04-04 14:00,4,3.379,3.384,3.379,3.384,15
20130701|2013-04-04 14:30,4,3.3855,3.3855,3.3805,3.3805,6
20130701|2013-04-04 15:00,4,3.3805,3.3815,3.38,3.3805,8
20130701|2013-04-04 15:30,4,3.381,3.381,3.377,3.378,18
20130701|2013-04-04 16:00,4,3.3775,3.3775,3.377,3.377,2
20130701|2013-04-04 17:00,5,3.373,3.375,3.373,3.375,5
20130701|2013-04-04 18:00,5,3.38,3.38,3.38,3.38,1
20130701|2013-04-04 18:30,5,3.38,3.38,3.38,3.38,2
20130701|2013-04-04 19:30,5,3.3825,3.3825,3.376,3.376,7
20130701|2013-04-04 21:00,5,3.372,3.372,3.372,3.372,1
20130701|2013-04-04 21:30,5,3.3725,3.3725,3.3725,3.3725,1
20130701|2013-04-04 22:00,5,3.375,3.375,3.374,3.374,3
20130701|2013-04-04 23:00,5,3.375,3.375,3.375,3.375,6
20130701|2013-04-04 23:30,5,3.375,3.375,3.375,3.375,2
20130701|2013-04-05 00:00,5,3.368,3.368,3.368,3.368,1
20130701|2013-04-05 00:30,5,3.369,3.369,3.365,3.365,15
20130701|2013-04-05 01:00,5,3.364,3.365,3.364,3.365,6
20130701|2013-04-05 01:30,5,3.37,3.3705,3.369,3.369,9
20130701|2013-04-05 02:00,5,3.365,3.3765,3.365,3.3765,100
20130701|2013-04-05 02:30,5,3.375,3.3755,3.375,3.3755,3
20130701|2013-04-05 03:00,5,3.3755,3.378,3.3735,3.376,53
20130701|2013-04-05 03:30,5,3.3755,3.3795,3.3755,3.378,58
20130701|2013-04-05 04:00,5,3.379,3.384,3.379,3.384,10
20130701|2013-04-05 04:30,5,3.388,3.388,3.384,3.385,31
20130701|2013-04-05 05:00,5,3.383,3.3835,3.3755,3.3755,35
20130701|2013-04-05 05:30,5,3.3755,3.3755,3.3695,3.3695,24
20130701|2013-04-05 06:00,5,3.3665,3.3665,3.365,3.365,9
20130701|2013-04-05 06:30,5,3.3625,3.366,3.3595,3.366,28
20130701|2013-04-05 07:00,5,3.3675,3.3675,3.3615,3.362,27
20130701|2013-04-05 07:30,5,3.3615,3.3615,3.35,3.3615,61
20130701|2013-04-05 08:00,5,3.361,3.3655,3.358,3.3605,41
20130701|2013-04-05 08:30,5,3.362,3.3725,3.362,3.3645,31
20130701|2013-04-05 09:00,5,3.364,3.3655,3.3635,3.3655,35
20130701|2013-04-05 09:30,5,3.3665,3.3665,3.359,3.3635,34
20130701|2013-04-05 10:00,5,3.3655,3.3685,3.3655,3.3675,31
20130701|2013-04-05 10:30,5,3.3665,3.367,3.362,3.3625,26
20130701|2013-04-05 11:00,5,3.3625,3.364,3.36,3.362,24
20130701|2013-04-05 11:30,5,3.363,3.3655,3.363,3.3645,112
20130701|2013-04-05 12:00,5,3.365,3.3685,3.365,3.367,115
20130701|2013-04-05 12:30,5,3.3665,3.3665,3.3655,3.3655,77
20130701|2013-04-05 13:00,5,3.3655,3.3665,3.365,3.3665,7
20130701|2013-04-05 13:30,5,3.366,3.366,3.3635,3.3635,19
20130701|2013-04-05 14:00,5,3.3625,3.364,3.362,3.364,6
20130701|2013-04-05 14:30,5,3.3635,3.364,3.363,3.364,4
20130701|2013-04-05 15:00,5,3.3625,3.3645,3.361,3.361,22
20130701|2013-04-05 15:30,5,3.362,3.3635,3.362,3.3635,5
20130701|2013-04-05 16:00,5,3.365,3.3655,3.365,3.3655,2
20130701|2013-04-07 17:00,8,3.364,3.366,3.3615,3.366,15
20130701|2013-04-07 17:30,8,3.3715,3.3715,3.371,3.371,27
20130701|2013-04-07 18:00,8,3.37,3.37,3.364,3.364,12
20130701|2013-04-07 19:00,8,3.367,3.368,3.3665,3.3665,5
20130701|2013-04-07 19:30,8,3.3685,3.3685,3.36,3.3625,19
20130701|2013-04-07 20:00,8,3.364,3.3835,3.3605,3.373,375
20130701|2013-04-07 20:30,8,3.3705,3.3745,3.367,3.3675,37
20130701|2013-04-07 21:00,8,3.3665,3.3715,3.3665,3.3715,6
20130701|2013-04-07 21:30,8,3.3715,3.379,3.371,3.379,111
20130701|2013-04-07 22:00,8,3.3785,3.381,3.3755,3.3785,99
20130701|2013-04-07 22:30,8,3.38,3.38,3.38,3.38,1
20130701|2013-04-07 23:00,8,3.3815,3.39,3.3815,3.385,36
20130701|2013-04-07 23:30,8,3.3845,3.3845,3.383,3.384,10
20130701|2013-04-08 00:00,8,3.383,3.383,3.382,3.382,5
20130701|2013-04-08 00:30,8,3.3815,3.3875,3.379,3.387,171
20130701|2013-04-08 01:00,8,3.388,3.3895,3.3865,3.387,33
20130701|2013-04-08 01:30,8,3.3885,3.3955,3.3865,3.3945,108
20130701|2013-04-08 02:00,8,3.3955,3.397,3.3945,3.396,102
20130701|2013-04-08 02:30,8,3.396,3.396,3.3905,3.391,47
20130701|2013-04-08 03:00,8,3.3905,3.3915,3.3895,3.3915,8
20130701|2013-04-08 03:30,8,3.3915,3.3915,3.391,3.391,10
20130701|2013-04-08 04:00,8,3.39,3.39,3.39,3.39,1
20130701|2013-04-08 04:30,8,3.3865,3.3865,3.3855,3.386,45
20130701|2013-04-08 05:00,8,3.39,3.397,3.39,3.397,10
20130701|2013-04-08 05:30,8,3.399,3.405,3.399,3.404,39
20130701|2013-04-08 06:00,8,3.4055,3.4135,3.4055,3.4065,216
20130701|2013-04-08 06:30,8,3.4055,3.4055,3.397,3.4035,19
20130701|2013-04-08 07:00,8,3.4045,3.4045,3.394,3.395,51
20130701|2013-04-08 07:30,8,3.396,3.3965,3.389,3.393,57
20130701|2013-04-08 08:00,8,3.3915,3.397,3.3895,3.3925,31
20130701|2013-04-08 08:30,8,3.3895,3.3905,3.3845,3.389,52
20130701|2013-04-08 09:00,8,3.389,3.389,3.3785,3.38,46
20130701|2013-04-08 09:30,8,3.379,3.3895,3.3785,3.3865,86
20130701|2013-04-08 10:00,8,3.384,3.386,3.383,3.3845,43
20130701|2013-04-08 10:30,8,3.3835,3.385,3.3815,3.383,37
20130701|2013-04-08 11:00,8,3.383,3.3875,3.3825,3.386,30
20130701|2013-04-08 11:30,8,3.388,3.392,3.386,3.3915,134
20130701|2013-04-08 12:00,8,3.3915,3.392,3.3885,3.3915,70
20130701|2013-04-08 12:30,8,3.3915,3.3925,3.391,3.3925,22
20130701|2013-04-08 13:00,8,3.3915,3.392,3.39,3.3915,16
20130701|2013-04-08 13:30,8,3.392,3.3945,3.3915,3.3945,20
20130701|2013-04-08 14:00,8,3.392,3.395,3.391,3.3935,16
20130701|2013-04-08 14:30,8,3.394,3.3955,3.3925,3.3955,11
20130701|2013-04-08 15:00,8,3.394,3.3945,3.392,3.392,22
20130701|2013-04-08 15:30,8,3.393,3.3955,3.393,3.3955,7
20130701|2013-04-08 16:00,8,3.394,3.394,3.394,3.394,1
20130701|2013-04-08 17:00,9,3.395,3.395,3.394,3.394,9
20130701|2013-04-08 18:30,9,3.396,3.3975,3.396,3.3975,5
20130701|2013-04-08 19:00,9,3.399,3.4025,3.399,3.4025,5
20130701|2013-04-08 19:30,9,3.4035,3.4105,3.4035,3.41,42
20130701|2013-04-08 20:00,9,3.41,3.419,3.4085,3.414,122
20130701|2013-04-08 20:30,9,3.416,3.4165,3.4115,3.4125,26
20130701|2013-04-08 21:00,9,3.4135,3.415,3.4135,3.415,3
20130701|2013-04-08 21:30,9,3.4105,3.412,3.4035,3.4035,23
20130701|2013-04-08 22:00,9,3.41,3.412,3.409,3.412,20
20130701|2013-04-08 22:30,9,3.4125,3.4125,3.4105,3.4105,5
20130701|2013-04-09 00:00,9,3.415,3.415,3.415,3.415,1
20130701|2013-04-09 00:30,9,3.4145,3.4195,3.4145,3.4175,98
20130701|2013-04-09 01:00,9,3.417,3.425,3.417,3.421,122
20130701|2013-04-09 01:30,9,3.4205,3.4225,3.4175,3.4225,214
20130701|2013-04-09 02:00,9,3.4205,3.4205,3.414,3.415,69
20130701|2013-04-09 03:00,9,3.4155,3.417,3.4155,3.417,2
20130701|2013-04-09 03:30,9,3.4195,3.4195,3.4195,3.4195,1
20130701|2013-04-09 04:00,9,3.4155,3.4155,3.415,3.415,11
20130701|2013-04-09 04:30,9,3.415,3.415,3.415,3.415,2
20130701|2013-04-09 05:00,9,3.4145,3.4145,3.4145,3.4145,4
20130701|2013-04-09 06:00,9,3.4135,3.4155,3.4115,3.4155,22
20130701|2013-04-09 06:30,9,3.4135,3.4185,3.4135,3.4175,53
20130701|2013-04-09 07:00,9,3.419,3.4305,3.418,3.4285,171
20130701|2013-04-09 07:30,9,3.4275,3.431,3.423,3.425,27
20130701|2013-04-09 08:00,9,3.43,3.4305,3.4205,3.4235,47
20130701|2013-04-09 08:30,9,3.423,3.428,3.4195,3.4275,74
20130701|2013-04-09 09:00,9,3.4275,3.46,3.427,3.4525,589
20130701|2013-04-09 09:30,9,3.4525,3.4585,3.448,3.4515,176
20130701|2013-04-09 10:00,9,3.4515,3.456,3.4485,3.452,52
20130701|2013-04-09 10:30,9,3.452,3.4665,3.4515,3.4655,250
20130701|2013-04-09 11:00,9,3.4665,3.4715,3.4665,3.467,92
20130701|2013-04-09 11:30,9,3.4675,3.468,3.4605,3.4615,119
20130701|2013-04-09 12:00,9,3.4605,3.462,3.4595,3.461,140
20130701|2013-04-09 12:30,9,3.4615,3.465,3.4615,3.4635,55
20130701|2013-04-09 13:00,9,3.462,3.4625,3.4605,3.4625,17
20130701|2013-04-09 13:30,9,3.4625,3.4635,3.4615,3.4625,46
20130701|2013-04-09 14:00,9,3.4625,3.4635,3.461,3.462,15
20130701|2013-04-09 14:30,9,3.4625,3.4625,3.4605,3.4615,15
20130701|2013-04-09 15:00,9,3.4605,3.462,3.46,3.46,10
20130701|2013-04-09 15:30,9,3.46,3.46,3.4555,3.4555,97
20130701|2013-04-09 16:00,9,3.4555,3.458,3.4545,3.4545,95
20130701|2013-04-09 17:00,10,3.4535,3.4555,3.453,3.4545,68
20130701|2013-04-09 17:30,10,3.455,3.455,3.455,3.455,1
20130701|2013-04-09 19:00,10,3.459,3.459,3.4565,3.4565,43
20130701|2013-04-09 19:30,10,3.457,3.457,3.454,3.454,19
20130701|2013-04-09 20:00,10,3.453,3.4575,3.447,3.4545,103
20130701|2013-04-09 21:00,10,3.451,3.4555,3.4505,3.4555,9
20130701|2013-04-09 21:30,10,3.4565,3.4565,3.4515,3.4515,18
20130701|2013-04-09 22:00,10,3.4515,3.4525,3.4485,3.4485,38
20130701|2013-04-09 22:30,10,3.449,3.45,3.449,3.45,4
20130701|2013-04-10 00:00,10,3.449,3.449,3.449,3.449,11
20130701|2013-04-10 00:30,10,3.45,3.45,3.44,3.442,108
20130701|2013-04-10 01:00,10,3.443,3.447,3.443,3.447,47
20130701|2013-04-10 01:30,10,3.445,3.4465,3.441,3.4445,62
20130701|2013-04-10 02:00,10,3.444,3.454,3.444,3.4505,51
20130701|2013-04-10 02:30,10,3.4555,3.4555,3.4505,3.4505,30
20130701|2013-04-10 03:00,10,3.4535,3.4535,3.4535,3.4535,44
20130701|2013-04-10 03:30,10,3.4555,3.4575,3.454,3.4555,97
20130701|2013-04-10 04:00,10,3.4535,3.4535,3.4525,3.4535,4
20130701|2013-04-10 04:30,10,3.4485,3.4485,3.4485,3.4485,7
20130701|2013-04-10 05:00,10,3.4485,3.4485,3.4475,3.4475,10
20130701|2013-04-10 05:30,10,3.4525,3.455,3.4525,3.454,65
20130701|2013-04-10 06:00,10,3.4525,3.4525,3.4485,3.4485,24
20130701|2013-04-10 06:30,10,3.4475,3.4475,3.443,3.443,65
20130701|2013-04-10 07:00,10,3.441,3.444,3.435,3.444,133
20130701|2013-04-10 07:30,10,3.444,3.4475,3.4405,3.441,109
20130701|2013-04-10 08:00,10,3.438,3.445,3.4335,3.443,115
20130701|2013-04-10 08:30,10,3.442,3.4495,3.4405,3.4455,96
20130701|2013-04-10 09:00,10,3.4455,3.4465,3.429,3.434,226
20130701|2013-04-10 09:30,10,3.435,3.4355,3.4225,3.4325,200
20130701|2013-04-10 10:00,10,3.4345,3.438,3.4315,3.4335,348
20130701|2013-04-10 10:30,10,3.4345,3.4415,3.4335,3.4415,146
20130701|2013-04-10 11:00,10,3.441,3.441,3.4345,3.4365,35
20130701|2013-04-10 11:30,10,3.434,3.4395,3.4315,3.439,79
20130701|2013-04-10 12:00,10,3.439,3.4435,3.4385,3.442,42
20130701|2013-04-10 12:30,10,3.441,3.446,3.4405,3.446,75
20130701|2013-04-10 13:00,10,3.446,3.451,3.4445,3.449,30
20130701|2013-04-10 13:30,10,3.449,3.449,3.4435,3.444,12
20130701|2013-04-10 14:00,10,3.4445,3.4445,3.4415,3.443,12
20130701|2013-04-10 14:30,10,3.443,3.443,3.4385,3.4385,17
20130701|2013-04-10 15:00,10,3.438,3.4385,3.438,3.438,3
20130701|2013-04-10 15:30,10,3.438,3.438,3.4365,3.4365,9
20130701|2013-04-10 17:00,11,3.439,3.4395,3.439,3.4395,11
20130701|2013-04-10 17:30,11,3.44,3.44,3.439,3.439,2
20130701|2013-04-10 18:00,11,3.442,3.443,3.442,3.443,5
20130701|2013-04-10 19:30,11,3.433,3.434,3.43,3.43,14
20130701|2013-04-10 20:00,11,3.4295,3.445,3.4295,3.4435,105
20130701|2013-04-10 20:30,11,3.445,3.449,3.4425,3.4445,113
20130701|2013-04-10 21:00,11,3.444,3.444,3.442,3.443,33
20130701|2013-04-10 21:30,11,3.441,3.4415,3.438,3.44,96
20130701|2013-04-10 22:00,11,3.4395,3.4415,3.438,3.4415,8
20130701|2013-04-10 22:30,11,3.4385,3.439,3.437,3.437,69
20130701|2013-04-10 23:00,11,3.438,3.438,3.437,3.437,14
20130701|2013-04-10 23:30,11,3.437,3.437,3.4345,3.435,5
20130701|2013-04-11 00:00,11,3.4345,3.4345,3.4335,3.4335,12
20130701|2013-04-11 00:30,11,3.4335,3.4365,3.432,3.4335,38
20130701|2013-04-11 01:00,11,3.4345,3.4345,3.428,3.428,71
20130701|2013-04-11 01:30,11,3.426,3.428,3.424,3.425,82
20130701|2013-04-11 02:00,11,3.425,3.432,3.421,3.421,18
20130701|2013-04-11 02:30,11,3.426,3.426,3.4195,3.42,59
20130701|2013-04-11 03:00,11,3.4195,3.422,3.418,3.422,32
20130701|2013-04-11 03:30,11,3.421,3.43,3.4205,3.428,68
20130701|2013-04-11 04:00,11,3.427,3.427,3.427,3.427,1
20130701|2013-04-11 04:30,11,3.4255,3.427,3.4255,3.427,13
20130701|2013-04-11 05:00,11,3.4275,3.4305,3.4275,3.43,6
20130701|2013-04-11 05:30,11,3.433,3.4345,3.43,3.43,9
20130701|2013-04-11 06:00,11,3.4335,3.4335,3.428,3.43,21
20130701|2013-04-11 06:30,11,3.4255,3.427,3.4205,3.425,61
20130701|2013-04-11 07:00,11,3.4245,3.43,3.424,3.43,136
20130701|2013-04-11 07:30,11,3.429,3.4295,3.4265,3.4265,145
20130701|2013-04-11 08:00,11,3.426,3.428,3.417,3.417,179
20130701|2013-04-11 08:30,11,3.4175,3.425,3.4095,3.425,95
20130701|2013-04-11 09:00,11,3.425,3.4545,3.425,3.45,724
20130701|2013-04-11 09:30,11,3.45,3.461,3.4465,3.4585,158
20130701|2013-04-11 10:00,11,3.4585,3.46,3.4505,3.452,163
20130701|2013-04-11 10:30,11,3.4505,3.4555,3.443,3.4525,136
20130701|2013-04-11 11:00,11,3.4525,3.4525,3.4445,3.4455,205
20130701|2013-04-11 11:30,11,3.4465,3.4545,3.4465,3.453,93
20130701|2013-04-11 12:00,11,3.453,3.4535,3.45,3.45,15
20130701|2013-04-11 12:30,11,3.45,3.4505,3.446,3.447,64
20130701|2013-04-11 13:00,11,3.4465,3.449,3.445,3.449,24
20130701|2013-04-11 13:30,11,3.4495,3.4505,3.4485,3.4505,13
20130701|2013-04-11 14:00,11,3.4515,3.4515,3.4495,3.4495,8
20130701|2013-04-11 14:30,11,3.451,3.451,3.448,3.448,9
20130701|2013-04-11 15:00,11,3.446,3.4475,3.446,3.4475,3
20130701|2013-04-11 15:30,11,3.449,3.45,3.4485,3.45,6
20130701|2013-04-11 16:00,11,3.449,3.45,3.449,3.449,4
20130701|2013-04-11 17:00,12,3.448,3.448,3.4475,3.4475,2
20130701|2013-04-11 19:00,12,3.449,3.449,3.4475,3.4485,11
20130701|2013-04-11 19:30,12,3.448,3.448,3.446,3.446,5
20130701|2013-04-11 20:00,12,3.442,3.443,3.439,3.442,38
20130701|2013-04-11 20:30,12,3.442,3.447,3.442,3.446,12
20130701|2013-04-11 21:00,12,3.4435,3.4435,3.4435,3.4435,1
20130701|2013-04-11 21:30,12,3.444,3.4485,3.444,3.4485,6
20130701|2013-04-11 22:00,12,3.448,3.449,3.4475,3.449,59
20130701|2013-04-11 22:30,12,3.447,3.449,3.4465,3.4465,48
20130701|2013-04-11 23:00,12,3.4465,3.4465,3.4465,3.4465,1
20130701|2013-04-11 23:30,12,3.443,3.4435,3.443,3.443,7
20130701|2013-04-12 00:00,12,3.4425,3.443,3.442,3.443,4
20130701|2013-04-12 00:30,12,3.443,3.443,3.434,3.44,58
20130701|2013-04-12 01:00,12,3.44,3.44,3.4335,3.4335,13
20130701|2013-04-12 01:30,12,3.4355,3.4425,3.435,3.4425,50
20130701|2013-04-12 02:00,12,3.443,3.449,3.443,3.4445,152
20130701|2013-04-12 02:30,12,3.4455,3.4465,3.444,3.446,59
20130701|2013-04-12 03:00,12,3.446,3.4505,3.446,3.4485,25
20130701|2013-04-12 03:30,12,3.447,3.447,3.4445,3.4445,29
20130701|2013-04-12 04:00,12,3.4415,3.442,3.436,3.4365,19
20130701|2013-04-12 04:30,12,3.435,3.4375,3.4335,3.436,14
20130701|2013-04-12 05:00,12,3.435,3.4365,3.4325,3.4355,13
20130701|2013-04-12 05:30,12,3.436,3.436,3.4355,3.4355,26
20130701|2013-04-12 06:00,12,3.437,3.4415,3.434,3.434,66
20130701|2013-04-12 06:30,12,3.435,3.4365,3.415,3.415,244
20130701|2013-04-12 07:00,12,3.4155,3.4165,3.389,3.4,573
20130701|2013-04-12 07:30,12,3.4,3.406,3.3965,3.4035,178
20130701|2013-04-12 08:00,12,3.4055,3.4105,3.391,3.3955,142
20130701|2013-04-12 08:30,12,3.3975,3.4035,3.3975,3.3985,229
20130701|2013-04-12 09:00,12,3.3985,3.399,3.3715,3.3785,428
20130701|2013-04-12 09:30,12,3.3795,3.3795,3.3485,3.361,493
20130701|2013-04-12 10:00,12,3.3595,3.368,3.3485,3.3665,501
20130701|2013-04-12 10:30,12,3.366,3.3675,3.36,3.365,298
20130701|2013-04-12 11:00,12,3.365,3.3665,3.3625,3.3635,47
20130701|2013-04-12 11:30,12,3.3635,3.372,3.3635,3.3685,269
20130701|2013-04-12 12:00,12,3.3685,3.37,3.3665,3.3665,115
20130701|2013-04-12 12:30,12,3.367,3.371,3.367,3.3705,26
20130701|2013-04-12 13:00,12,3.3705,3.3715,3.37,3.37,17
20130701|2013-04-12 13:30,12,3.37,3.3715,3.369,3.369,46
20130701|2013-04-12 14:00,12,3.369,3.3695,3.354,3.354,115
20130701|2013-04-12 14:30,12,3.357,3.357,3.352,3.357,71
20130701|2013-04-12 15:00,12,3.3575,3.358,3.3555,3.358,5
20130701|2013-04-12 15:30,12,3.3545,3.355,3.352,3.352,3
20130701|2013-04-12 16:00,12,3.351,3.351,3.3505,3.3505,10
20130701|2013-04-14 17:00,15,3.358,3.362,3.3525,3.3605,37
20130701|2013-04-14 17:30,15,3.3585,3.3625,3.3585,3.362,44
20130701|2013-04-14 18:00,15,3.3615,3.363,3.3595,3.363,125
20130701|2013-04-14 18:30,15,3.3645,3.3645,3.3625,3.3635,30
20130701|2013-04-14 19:00,15,3.362,3.37,3.362,3.3695,44
20130701|2013-04-14 19:30,15,3.3695,3.3705,3.363,3.363,21
20130701|2013-04-14 20:00,15,3.364,3.372,3.358,3.367,218
20130701|2013-04-14 20:30,15,3.3695,3.3705,3.3605,3.364,243
20130701|2013-04-14 21:00,15,3.3615,3.3615,3.321,3.336,411
20130701|2013-04-14 21:30,15,3.3355,3.337,3.3265,3.3285,100
20130701|2013-04-14 22:00,15,3.326,3.332,3.3135,3.3185,374
20130701|2013-04-14 22:30,15,3.3185,3.32,3.313,3.3135,141
20130701|2013-04-14 23:00,15,3.313,3.313,3.3085,3.31,181
20130701|2013-04-14 23:30,15,3.31,3.3175,3.308,3.3145,41
20130701|2013-04-15 00:00,15,3.3135,3.3135,3.2985,3.3025,240
20130701|2013-04-15 00:30,15,3.3035,3.3185,3.302,3.3155,121
20130701|2013-04-15 01:00,15,3.3155,3.32,3.313,3.3195,178
20130701|2013-04-15 01:30,15,3.32,3.3295,3.3195,3.324,414
20130701|2013-04-15 02:00,15,3.321,3.334,3.3185,3.32,173
20130701|2013-04-15 02:30,15,3.325,3.3335,3.325,3.3275,273
20130701|2013-04-15 03:00,15,3.3285,3.333,3.326,3.329,191
20130701|2013-04-15 03:30,15,3.328,3.328,3.302,3.3025,207
20130701|2013-04-15 04:00,15,3.3015,3.3075,3.2875,3.2875,326
20130701|2013-04-15 04:30,15,3.2875,3.2875,3.2325,3.2355,875
20130701|2013-04-15 05:00,15,3.235,3.257,3.214,3.249,391
20130701|2013-04-15 05:30,15,3.2515,3.2635,3.2485,3.2515,234
20130701|2013-04-15 06:00,15,3.2505,3.261,3.248,3.258,44
20130701|2013-04-15 06:30,15,3.2595,3.2595,3.243,3.252,108
20130701|2013-04-15 07:00,15,3.252,3.261,3.2345,3.257,201
20130701|2013-04-15 07:30,15,3.257,3.276,3.253,3.273,155
20130701|2013-04-15 08:00,15,3.272,3.2725,3.257,3.257,319
20130701|2013-04-15 08:30,15,3.256,3.266,3.2465,3.2465,308
20130701|2013-04-15 09:00,15,3.246,3.269,3.2435,3.2655,363
20130701|2013-04-15 09:30,15,3.2655,3.2695,3.2405,3.2465,335
20130701|2013-04-15 10:00,15,3.247,3.2645,3.2455,3.2645,492
20130701|2013-04-15 10:30,15,3.263,3.276,3.261,3.2695,751
20130701|2013-04-15 11:00,15,3.268,3.31,3.268,3.31,565
20130701|2013-04-15 11:30,15,3.3075,3.3075,3.289,3.291,500
20130701|2013-04-15 12:00,15,3.2895,3.306,3.2885,3.303,299
20130701|2013-04-15 12:30,15,3.3035,3.309,3.3035,3.3045,78
20130701|2013-04-15 13:00,15,3.3045,3.3045,3.294,3.2995,62
20130701|2013-04-15 13:30,15,3.302,3.3035,3.2945,3.2945,63
20130701|2013-04-15 14:00,15,3.294,3.3025,3.293,3.299,50
20130701|2013-04-15 14:30,15,3.299,3.3015,3.297,3.298,108
20130701|2013-04-15 15:00,15,3.2975,3.301,3.2915,3.2915,73
20130701|2013-04-15 15:30,15,3.293,3.293,3.2885,3.2885,19
20130701|2013-04-15 16:00,15,3.288,3.2885,3.287,3.2885,26
20130701|2013-04-15 17:00,16,3.3025,3.303,3.293,3.293,29
20130701|2013-04-15 17:30,16,3.291,3.293,3.28,3.28,37
20130701|2013-04-15 18:00,16,3.2825,3.2845,3.2825,3.2835,16
20130701|2013-04-15 18:30,16,3.2835,3.289,3.2835,3.2885,35
20130701|2013-04-15 19:00,16,3.2865,3.2895,3.2595,3.2605,149
20130701|2013-04-15 19:30,16,3.257,3.2665,3.257,3.263,158
20130701|2013-04-15 20:00,16,3.2625,3.269,3.242,3.2645,364
20130701|2013-04-15 20:30,16,3.265,3.2685,3.2595,3.2645,198
20130701|2013-04-15 21:00,16,3.266,3.2825,3.266,3.281,87
20130701|2013-04-15 21:30,16,3.2805,3.297,3.274,3.295,337
20130701|2013-04-15 22:00,16,3.2905,3.2905,3.282,3.2825,132
20130701|2013-04-15 22:30,16,3.284,3.293,3.284,3.29,38
20130701|2013-04-15 23:00,16,3.2925,3.301,3.2925,3.3005,45
20130701|2013-04-15 23:30,16,3.3,3.302,3.2875,3.2875,28
20130701|2013-04-16 00:00,16,3.291,3.2975,3.2885,3.295,30
20130701|2013-04-16 00:30,16,3.2895,3.2895,3.2835,3.284,147
20130701|2013-04-16 01:00,16,3.284,3.3035,3.284,3.3,438
20130701|2013-04-16 01:30,16,3.301,3.3045,3.2975,3.299,268
20130701|2013-04-16 02:00,16,3.296,3.296,3.285,3.2855,182
20130701|2013-04-16 02:30,16,3.285,3.285,3.276,3.2805,146
20130701|2013-04-16 03:00,16,3.279,3.281,3.271,3.276,170
20130701|2013-04-16 03:30,16,3.2765,3.2845,3.2765,3.282,27
20130701|2013-04-16 04:00,16,3.283,3.297,3.283,3.2935,71
20130701|2013-04-16 04:30,16,3.2955,3.307,3.2955,3.3,115
20130701|2013-04-16 05:00,16,3.3,3.3005,3.295,3.2985,145
20130701|2013-04-16 05:30,16,3.2995,3.3,3.293,3.293,108
20130701|2013-04-16 06:00,16,3.293,3.299,3.2925,3.2935,47
20130701|2013-04-16 06:30,16,3.298,3.2985,3.2915,3.2955,104
20130701|2013-04-16 07:00,16,3.297,3.3045,3.286,3.288,406
20130701|2013-04-16 07:30,16,3.2905,3.293,3.28,3.286,211
20130701|2013-04-16 08:00,16,3.2845,3.2945,3.277,3.2905,185
20130701|2013-04-16 08:30,16,3.291,3.297,3.2805,3.285,306
20130701|2013-04-16 09:00,16,3.285,3.306,3.285,3.3045,211
20130701|2013-04-16 09:30,16,3.3055,3.31,3.2955,3.306,487
20130701|2013-04-16 10:00,16,3.3065,3.307,3.298,3.305,123
20130701|2013-04-16 10:30,16,3.3055,3.3165,3.3025,3.3155,254
20130701|2013-04-16 11:00,16,3.3155,3.3165,3.3095,3.3155,102
20130701|2013-04-16 11:30,16,3.3165,3.3245,3.3115,3.3225,303
20130701|2013-04-16 12:00,16,3.323,3.326,3.318,3.32,266
20130701|2013-04-16 12:30,16,3.3215,3.3245,3.3205,3.323,113
20130701|2013-04-16 13:00,16,3.322,3.3235,3.3215,3.322,29
20130701|2013-04-16 13:30,16,3.3215,3.3235,3.3205,3.3205,22
20130701|2013-04-16 14:00,16,3.3205,3.323,3.3205,3.322,10
20130701|2013-04-16 14:30,16,3.322,3.323,3.321,3.322,24
20130701|2013-04-16 15:00,16,3.3225,3.3235,3.321,3.321,5
20130701|2013-04-16 15:30,16,3.3215,3.323,3.3215,3.323,8
20130701|2013-04-16 16:00,16,3.323,3.3255,3.323,3.3255,16
20130701|2013-04-16 17:00,17,3.326,3.3285,3.324,3.3285,55
20130701|2013-04-16 17:30,17,3.327,3.329,3.326,3.329,32
20130701|2013-04-16 18:00,17,3.326,3.328,3.3245,3.328,8
20130701|2013-04-16 18:30,17,3.328,3.3325,3.328,3.329,43
20130701|2013-04-16 19:00,17,3.328,3.328,3.321,3.3235,27
20130701|2013-04-16 19:30,17,3.324,3.325,3.316,3.316,95
20130701|2013-04-16 20:00,17,3.315,3.322,3.303,3.3055,460
20130701|2013-04-16 20:30,17,3.305,3.3105,3.3,3.3045,178
20130701|2013-04-16 21:00,17,3.3045,3.308,3.2965,3.2975,82
20130701|2013-04-16 21:30,17,3.299,3.306,3.2925,3.3045,159
20130701|2013-04-16 22:00,17,3.304,3.305,3.2915,3.2915,131
20130701|2013-04-16 22:30,17,3.2915,3.295,3.2915,3.295,45
20130701|2013-04-16 23:00,17,3.2935,3.294,3.29,3.294,42
20130701|2013-04-16 23:30,17,3.294,3.2975,3.294,3.296,39
20130701|2013-04-17 00:00,17,3.297,3.297,3.2915,3.294,32
20130701|2013-04-17 00:30,17,3.2925,3.2925,3.274,3.275,192
20130701|2013-04-17 01:00,17,3.277,3.2875,3.268,3.2805,453
20130701|2013-04-17 01:30,17,3.2815,3.2835,3.2675,3.27,302
20130701|2013-04-17 02:00,17,3.2705,3.276,3.2665,3.2755,226
20130701|2013-04-17 02:30,17,3.272,3.272,3.2545,3.257,226
20130701|2013-04-17 03:00,17,3.2575,3.258,3.25,3.254,345
20130701|2013-04-17 03:30,17,3.255,3.2585,3.25,3.2545,675
20130701|2013-04-17 04:00,17,3.2555,3.2585,3.251,3.2565,307
20130701|2013-04-17 04:30,17,3.2565,3.268,3.253,3.2645,184
20130701|2013-04-17 05:00,17,3.266,3.266,3.258,3.263,172
20130701|2013-04-17 05:30,17,3.2585,3.262,3.253,3.2545,48
20130701|2013-04-17 06:00,17,3.254,3.2565,3.2285,3.229,294
20130701|2013-04-17 06:30,17,3.229,3.2335,3.2185,3.2195,1199
20130701|2013-04-17 07:00,17,3.2185,3.2195,3.192,3.205,1963
20130701|2013-04-17 07:30,17,3.205,3.2225,3.2015,3.214,607
20130701|2013-04-17 08:00,17,3.213,3.2285,3.2125,3.2205,353
20130701|2013-04-17 08:30,17,3.22,3.2345,3.213,3.231,631
20130701|2013-04-17 09:00,17,3.2305,3.232,3.2025,3.206,792
20130701|2013-04-17 09:30,17,3.206,3.2105,3.195,3.204,823
20130701|2013-04-17 10:00,17,3.2035,3.2235,3.2035,3.211,512
20130701|2013-04-17 10:30,17,3.213,3.2255,3.2085,3.2085,231
20130701|2013-04-17 11:00,17,3.2095,3.2105,3.2,3.201,251
20130701|2013-04-17 11:30,17,3.202,3.2065,3.1975,3.2035,739
20130701|2013-04-17 12:00,17,3.203,3.2045,3.199,3.2025,168
20130701|2013-04-17 12:30,17,3.2015,3.203,3.1985,3.1985,155
20130701|2013-04-17 13:00,17,3.2,3.2025,3.1995,3.2,63
20130701|2013-04-17 13:30,17,3.201,3.201,3.1925,3.193,119
20130701|2013-04-17 14:00,17,3.193,3.194,3.191,3.191,71
20130701|2013-04-17 14:30,17,3.1925,3.1955,3.1915,3.194,52
20130701|2013-04-17 15:00,17,3.1935,3.195,3.191,3.1915,36
20130701|2013-04-17 15:30,17,3.193,3.193,3.1905,3.1905,12
20130701|2013-04-17 16:00,17,3.192,3.192,3.1885,3.191,52
20130701|2013-04-17 17:00,18,3.192,3.192,3.181,3.181,137
20130701|2013-04-17 17:30,18,3.183,3.186,3.183,3.184,31
20130701|2013-04-17 18:00,18,3.185,3.186,3.1815,3.184,30
20130701|2013-04-17 18:30,18,3.184,3.185,3.174,3.1745,221
20130701|2013-04-17 19:00,18,3.176,3.1885,3.13,3.13,1164
20130701|2013-04-17 19:30,18,3.129,3.1495,3.1165,3.1265,969
20130701|2013-04-17 20:00,18,3.1245,3.1245,3.07,3.101,1216
20130701|2013-04-17 20:30,18,3.1005,3.132,3.1,3.1265,426
20130701|2013-04-17 21:00,18,3.1265,3.1495,3.1265,3.1325,662
20130701|2013-04-17 21:30,18,3.1305,3.1465,3.13,3.1425,197
20130701|2013-04-17 22:00,18,3.144,3.146,3.126,3.126,298
20130701|2013-04-17 22:30,18,3.127,3.132,3.127,3.13,35
20130701|2013-04-17 23:00,18,3.1295,3.1325,3.128,3.128,20
20130701|2013-04-17 23:30,18,3.13,3.131,3.113,3.1135,117
20130701|2013-04-18 00:00,18,3.114,3.118,3.112,3.117,67
20130701|2013-04-18 00:30,18,3.1165,3.117,3.101,3.112,387
20130701|2013-04-18 01:00,18,3.1125,3.126,3.1125,3.1205,227
20130701|2013-04-18 01:30,18,3.1215,3.1325,3.1205,3.129,218
20130701|2013-04-18 02:00,18,3.1285,3.1525,3.126,3.1495,593
20130701|2013-04-18 02:30,18,3.149,3.1685,3.143,3.163,507
20130701|2013-04-18 03:00,18,3.163,3.165,3.1555,3.158,218
20130701|2013-04-18 03:30,18,3.1555,3.158,3.1425,3.158,226
20130701|2013-04-18 04:00,18,3.1585,3.1725,3.1585,3.168,275
20130701|2013-04-18 04:30,18,3.1695,3.1845,3.1685,3.1765,447
20130701|2013-04-18 05:00,18,3.177,3.18,3.173,3.1765,339
20130701|2013-04-18 05:30,18,3.176,3.176,3.1685,3.1725,249
20130701|2013-04-18 06:00,18,3.1715,3.179,3.167,3.168,378
20130701|2013-04-18 06:30,18,3.1695,3.177,3.1645,3.168,423
20130701|2013-04-18 07:00,18,3.17,3.2075,3.165,3.1935,1382
20130701|2013-04-18 07:30,18,3.1925,3.1985,3.1815,3.1835,561
20130701|2013-04-18 08:00,18,3.1835,3.185,3.1685,3.176,241
20130701|2013-04-18 08:30,18,3.1735,3.1845,3.1695,3.172,360
20130701|2013-04-18 09:00,18,3.1705,3.175,3.1595,3.172,582
20130701|2013-04-18 09:30,18,3.1725,3.201,3.1725,3.1935,1034
20130701|2013-04-18 10:00,18,3.1935,3.2125,3.1915,3.2015,577
20130701|2013-04-18 10:30,18,3.204,3.2175,3.2,3.215,428
20130701|2013-04-18 11:00,18,3.214,3.2245,3.212,3.222,570
20130701|2013-04-18 11:30,18,3.221,3.225,3.217,3.219,378
20130701|2013-04-18 12:00,18,3.219,3.2205,3.2155,3.2195,307
20130701|2013-04-18 12:30,18,3.219,3.2205,3.212,3.215,106
20130701|2013-04-18 13:00,18,3.214,3.2155,3.2105,3.2155,95
20130701|2013-04-18 13:30,18,3.2165,3.2165,3.212,3.212,40
20130701|2013-04-18 14:00,18,3.2135,3.216,3.2135,3.2135,16
20130701|2013-04-18 14:30,18,3.215,3.2175,3.214,3.2175,52
20130701|2013-04-18 15:00,18,3.2175,3.2175,3.214,3.2155,22
20130701|2013-04-18 15:30,18,3.2145,3.2155,3.213,3.2135,38
20130701|2013-04-18 16:00,18,3.215,3.215,3.215,3.215,1
20130701|2013-04-18 17:00,19,3.2195,3.22,3.21,3.2155,26
20130701|2013-04-18 17:30,19,3.2165,3.2165,3.2155,3.2155,11
20130701|2013-04-18 18:00,19,3.2155,3.2155,3.2085,3.2085,25
20130701|2013-04-18 18:30,19,3.2085,3.209,3.2045,3.209,51
20130701|2013-04-18 19:00,19,3.21,3.213,3.207,3.208,143
20130701|2013-04-18 19:30,19,3.2055,3.206,3.19,3.1925,232
20130701|2013-04-18 20:00,19,3.191,3.191,3.1685,3.174,2091
20130701|2013-04-18 20:30,19,3.175,3.1815,3.1625,3.175,321
20130701|2013-04-18 21:00,19,3.174,3.1795,3.165,3.179,140
20130701|2013-04-18 21:30,19,3.1765,3.1765,3.147,3.151,503
20130701|2013-04-18 22:00,19,3.15,3.157,3.138,3.138,405
20130701|2013-04-18 22:30,19,3.141,3.144,3.1275,3.144,451
20130701|2013-04-18 23:00,19,3.1445,3.1475,3.1385,3.142,161
20130701|2013-04-18 23:30,19,3.1425,3.156,3.1425,3.1535,73
20130701|2013-04-19 00:00,19,3.156,3.159,3.156,3.156,213
20130701|2013-04-19 00:30,19,3.1565,3.188,3.15,3.188,828
20130701|2013-04-19 01:00,19,3.187,3.2115,3.1845,3.1855,550
20130701|2013-04-19 01:30,19,3.185,3.1885,3.1725,3.188,360
20130701|2013-04-19 02:00,19,3.1865,3.1865,3.1675,3.1845,347
20130701|2013-04-19 02:30,19,3.1845,3.194,3.1775,3.193,141
20130701|2013-04-19 03:00,19,3.189,3.189,3.163,3.163,138
20130701|2013-04-19 03:30,19,3.1635,3.18,3.159,3.18,99
20130701|2013-04-19 04:00,19,3.1785,3.1805,3.168,3.168,130
20130701|2013-04-19 04:30,19,3.169,3.18,3.169,3.1755,77
20130701|2013-04-19 05:00,19,3.1745,3.184,3.1745,3.18,60
20130701|2013-04-19 05:30,19,3.1815,3.184,3.172,3.1745,33
20130701|2013-04-19 06:00,19,3.1745,3.1815,3.1715,3.172,49
20130701|2013-04-19 06:30,19,3.1735,3.1975,3.1735,3.183,205
20130701|2013-04-19 07:00,19,3.181,3.187,3.172,3.1755,185
20130701|2013-04-19 07:30,19,3.1705,3.177,3.1635,3.169,264
20130701|2013-04-19 08:00,19,3.1655,3.1695,3.157,3.1595,489
20130701|2013-04-19 08:30,19,3.157,3.157,3.1275,3.131,1268
20130701|2013-04-19 09:00,19,3.131,3.147,3.124,3.136,698
20130701|2013-04-19 09:30,19,3.1375,3.146,3.133,3.145,837
20130701|2013-04-19 10:00,19,3.142,3.1585,3.142,3.156,652
20130701|2013-04-19 10:30,19,3.1565,3.1715,3.1535,3.1695,498
20130701|2013-04-19 11:00,19,3.17,3.1715,3.165,3.167,380
20130701|2013-04-19 11:30,19,3.167,3.17,3.1585,3.163,483
20130701|2013-04-19 12:00,19,3.163,3.1695,3.1545,3.158,516
20130701|2013-04-19 12:30,19,3.16,3.1625,3.1595,3.1605,103
20130701|2013-04-19 13:00,19,3.1605,3.166,3.1605,3.1625,67
20130701|2013-04-19 13:30,19,3.162,3.165,3.161,3.1645,63
20130701|2013-04-19 14:00,19,3.1655,3.1655,3.164,3.1655,23
20130701|2013-04-19 14:30,19,3.1645,3.167,3.164,3.1655,49
20130701|2013-04-19 15:00,19,3.1675,3.1675,3.165,3.165,10
20130701|2013-04-19 15:30,19,3.165,3.165,3.1635,3.1635,18
20130701|2013-04-19 16:00,19,3.164,3.169,3.163,3.169,24
20130701|2013-04-21 17:00,22,3.167,3.167,3.1505,3.155,109
20130701|2013-04-21 17:30,22,3.1545,3.159,3.1545,3.1565,15
20130701|2013-04-21 18:00,22,3.1575,3.1575,3.1515,3.1515,52
20130701|2013-04-21 18:30,22,3.1535,3.1535,3.142,3.1425,78
20130701|2013-04-21 19:00,22,3.1445,3.1445,3.1265,3.1285,253
20130701|2013-04-21 19:30,22,3.1285,3.1785,3.1285,3.1615,849
20130701|2013-04-21 20:00,22,3.163,3.1785,3.136,3.1385,926
20130701|2013-04-21 20:30,22,3.1385,3.1555,3.137,3.145,177
20130701|2013-04-21 21:00,22,3.1435,3.153,3.143,3.151,83
20130701|2013-04-21 21:30,22,3.151,3.1545,3.141,3.1475,251
20130701|2013-04-21 22:00,22,3.1465,3.147,3.132,3.1355,180
20130701|2013-04-21 22:30,22,3.135,3.1395,3.1345,3.135,50
20130701|2013-04-21 23:00,22,3.1385,3.1415,3.138,3.138,68
20130701|2013-04-21 23:30,22,3.1395,3.15,3.1395,3.144,125
20130701|2013-04-22 00:00,22,3.1435,3.144,3.14,3.1425,20
20130701|2013-04-22 00:30,22,3.143,3.143,3.1155,3.1205,963
20130701|2013-04-22 01:00,22,3.1215,3.1215,3.103,3.103,659
20130701|2013-04-22 01:30,22,3.1035,3.106,3.096,3.099,580
20130701|2013-04-22 02:00,22,3.099,3.1175,3.099,3.113,313
20130701|2013-04-22 02:30,22,3.113,3.1155,3.1035,3.1085,298
20130701|2013-04-22 03:00,22,3.1055,3.124,3.1045,3.124,164
20130701|2013-04-22 03:30,22,3.124,3.138,3.1215,3.1355,559
20130701|2013-04-22 04:00,22,3.136,3.143,3.134,3.134,439
20130701|2013-04-22 04:30,22,3.135,3.14,3.135,3.1395,103
20130701|2013-04-22 05:00,22,3.1395,3.148,3.1395,3.145,486
20130701|2013-04-22 05:30,22,3.145,3.1455,3.142,3.145,69
20130701|2013-04-22 06:00,22,3.145,3.146,3.14,3.143,202
20130701|2013-04-22 06:30,22,3.1415,3.1435,3.1355,3.139,250
20130701|2013-04-22 07:00,22,3.139,3.15,3.1385,3.148,313
20130701|2013-04-22 07:30,22,3.1475,3.154,3.145,3.15,555
20130701|2013-04-22 08:00,22,3.146,3.152,3.141,3.152,242
20130701|2013-04-22 08:30,22,3.1525,3.1545,3.1425,3.1485,453
20130701|2013-04-22 09:00,22,3.147,3.1475,3.1355,3.1425,424
20130701|2013-04-22 09:30,22,3.1425,3.1425,3.123,3.141,585
20130701|2013-04-22 10:00,22,3.142,3.1425,3.1265,3.1375,702
20130701|2013-04-22 10:30,22,3.138,3.15,3.1375,3.1455,1149
20130701|2013-04-22 11:00,22,3.146,3.147,3.1375,3.1375,901
20130701|2013-04-22 11:30,22,3.137,3.146,3.135,3.1445,501
20130701|2013-04-22 12:00,22,3.1445,3.148,3.144,3.1455,229
20130701|2013-04-22 12:30,22,3.1455,3.1475,3.1445,3.1445,142
20130701|2013-04-22 13:00,22,3.145,3.148,3.1445,3.147,103
20130701|2013-04-22 13:30,22,3.147,3.1485,3.147,3.147,40
20130701|2013-04-22 14:00,22,3.148,3.1495,3.1475,3.149,35
20130701|2013-04-22 14:30,22,3.1485,3.1495,3.145,3.145,75
20130701|2013-04-22 15:00,22,3.1445,3.145,3.143,3.1435,110
20130701|2013-04-22 15:30,22,3.1425,3.144,3.142,3.144,18
20130701|2013-04-22 16:00,22,3.143,3.143,3.142,3.142,35
20130701|2013-04-22 17:00,23,3.1415,3.144,3.139,3.1425,85
20130701|2013-04-22 17:30,23,3.1425,3.144,3.142,3.144,66
20130701|2013-04-22 18:00,23,3.144,3.144,3.1415,3.1415,8
20130701|2013-04-22 18:30,23,3.1405,3.142,3.139,3.142,21
20130701|2013-04-22 19:00,23,3.141,3.142,3.129,3.13,151
20130701|2013-04-22 19:30,23,3.13,3.1335,3.1275,3.128,154
20130701|2013-04-22 20:00,23,3.128,3.144,3.1175,3.127,914
20130701|2013-04-22 20:30,23,3.1285,3.132,3.1125,3.121,1253
20130701|2013-04-22 21:00,23,3.1205,3.141,3.119,3.132,780
20130701|2013-04-22 21:30,23,3.132,3.132,3.118,3.12,340
20130701|2013-04-22 22:00,23,3.1215,3.124,3.112,3.1175,654
20130701|2013-04-22 22:30,23,3.1175,3.121,3.112,3.1175,179
20130701|2013-04-22 23:00,23,3.119,3.121,3.114,3.1165,157
20130701|2013-04-22 23:30,23,3.117,3.12,3.11,3.117,188
20130701|2013-04-23 00:00,23,3.115,3.12,3.111,3.111,155
20130701|2013-04-23 00:30,23,3.1115,3.115,3.1,3.105,1259
20130701|2013-04-23 01:00,23,3.104,3.109,3.1,3.101,841
20130701|2013-04-23 01:30,23,3.102,3.102,3.0685,3.097,3823
20130701|2013-04-23 02:00,23,3.0975,3.119,3.0975,3.107,1183
20130701|2013-04-23 02:30,23,3.107,3.1105,3.102,3.1075,263
20130701|2013-04-23 03:00,23,3.106,3.115,3.1045,3.108,212
20130701|2013-04-23 03:30,23,3.1085,3.1085,3.084,3.093,352
20130701|2013-04-23 04:00,23,3.0925,3.1,3.0885,3.0995,147
20130701|2013-04-23 04:30,23,3.0965,3.1025,3.0965,3.0985,102
20130701|2013-04-23 05:00,23,3.097,3.1025,3.0945,3.098,82
20130701|2013-04-23 05:30,23,3.098,3.1125,3.0965,3.1125,506
20130701|2013-04-23 06:00,23,3.112,3.1145,3.107,3.1105,274
20130701|2013-04-23 06:30,23,3.109,3.113,3.096,3.1,456
20130701|2013-04-23 07:00,23,3.1005,3.114,3.1005,3.114,467
20130701|2013-04-23 07:30,23,3.115,3.1265,3.109,3.1255,760
20130701|2013-04-23 08:00,23,3.126,3.128,3.1185,3.12,452
20130701|2013-04-23 08:30,23,3.12,3.13,3.117,3.1195,758
20130701|2013-04-23 09:00,23,3.1195,3.125,3.1125,3.121,401
20130701|2013-04-23 09:30,23,3.121,3.1235,3.115,3.117,522
20130701|2013-04-23 10:00,23,3.1175,3.1245,3.1165,3.1215,342
20130701|2013-04-23 10:30,23,3.122,3.1265,3.1175,3.119,494
20130701|2013-04-23 11:00,23,3.1185,3.1185,3.109,3.113,347
20130701|2013-04-23 11:30,23,3.113,3.114,3.1025,3.105,686
20130701|2013-04-23 12:00,23,3.1045,3.108,3.09,3.0945,978
20130701|2013-04-23 12:30,23,3.0935,3.0935,3.091,3.0925,312
20130701|2013-04-23 13:00,23,3.0925,3.101,3.0925,3.0995,105
20130701|2013-04-23 13:30,23,3.098,3.1005,3.0955,3.1005,37
20130701|2013-04-23 14:00,23,3.1005,3.103,3.099,3.102,35
20130701|2013-04-23 14:30,23,3.1005,3.1005,3.097,3.098,56
20130701|2013-04-23 15:00,23,3.097,3.1,3.097,3.099,17
20130701|2013-04-23 15:30,23,3.1,3.1,3.096,3.096,39
20130701|2013-04-23 17:00,24,3.099,3.099,3.088,3.0905,90
20130701|2013-04-23 17:30,24,3.0905,3.0905,3.0875,3.09,26
20130701|2013-04-23 18:00,24,3.09,3.0935,3.0895,3.093,91
20130701|2013-04-23 18:30,24,3.0935,3.096,3.0925,3.096,45
20130701|2013-04-23 19:00,24,3.096,3.113,3.0945,3.1095,218
20130701|2013-04-23 19:30,24,3.109,3.1095,3.104,3.108,115
20130701|2013-04-23 20:00,24,3.1085,3.127,3.0985,3.1145,1554
20130701|2013-04-23 20:30,24,3.115,3.123,3.1115,3.12,507
20130701|2013-04-23 21:00,24,3.1205,3.126,3.115,3.12,237
20130701|2013-04-23 21:30,24,3.1225,3.1245,3.1145,3.1215,203
20130701|2013-04-23 22:00,24,3.121,3.139,3.118,3.1365,873
20130701|2013-04-23 22:30,24,3.1375,3.148,3.134,3.145,484
20130701|2013-04-23 23:00,24,3.145,3.154,3.145,3.149,434
20130701|2013-04-23 23:30,24,3.1485,3.159,3.1485,3.1535,858
20130701|2013-04-24 00:00,24,3.1515,3.1655,3.1505,3.164,619
20130701|2013-04-24 00:30,24,3.165,3.1995,3.1625,3.1665,3510
20130701|2013-04-24 01:00,24,3.167,3.179,3.16,3.173,1078
20130701|2013-04-24 01:30,24,3.172,3.1835,3.1695,3.1775,578
20130701|2013-04-24 02:00,24,3.178,3.178,3.164,3.169,327
20130701|2013-04-24 02:30,24,3.1695,3.176,3.1645,3.1655,195
20130701|2013-04-24 03:00,24,3.165,3.1705,3.1555,3.159,470
20130701|2013-04-24 03:30,24,3.159,3.1715,3.1585,3.1605,305
20130701|2013-04-24 04:00,24,3.162,3.1635,3.159,3.1595,138
20130701|2013-04-24 04:30,24,3.159,3.1695,3.159,3.1695,115
20130701|2013-04-24 05:00,24,3.1695,3.1715,3.169,3.1695,187
20130701|2013-04-24 05:30,24,3.1685,3.1705,3.1625,3.1625,83
20130701|2013-04-24 06:00,24,3.1655,3.167,3.1585,3.1635,275
20130701|2013-04-24 06:30,24,3.163,3.163,3.157,3.16,612
20130701|2013-04-24 07:00,24,3.1595,3.161,3.152,3.159,1276
20130701|2013-04-24 07:30,24,3.158,3.1635,3.1485,3.1585,650
20130701|2013-04-24 08:00,24,3.1585,3.17,3.154,3.164,515
20130701|2013-04-24 08:30,24,3.166,3.172,3.16,3.1635,529
20130701|2013-04-24 09:00,24,3.164,3.1685,3.161,3.167,588
20130701|2013-04-24 09:30,24,3.167,3.1725,3.1645,3.1675,1129
20130701|2013-04-24 10:00,24,3.168,3.183,3.1625,3.1765,1221
20130701|2013-04-24 10:30,24,3.177,3.1845,3.1765,3.1835,531
20130701|2013-04-24 11:00,24,3.184,3.187,3.1755,3.177,681
20130701|2013-04-24 11:30,24,3.1775,3.178,3.1625,3.163,1199
20130701|2013-04-24 12:00,24,3.163,3.1695,3.1625,3.1665,234
20130701|2013-04-24 12:30,24,3.167,3.171,3.166,3.171,141
20130701|2013-04-24 13:00,24,3.171,3.175,3.169,3.1745,132
20130701|2013-04-24 13:30,24,3.175,3.175,3.1695,3.1695,68
20130701|2013-04-24 14:00,24,3.1715,3.176,3.1705,3.1705,92
20130701|2013-04-24 14:30,24,3.17,3.176,3.17,3.175,123
20130701|2013-04-24 15:00,24,3.175,3.176,3.1735,3.176,19
20130701|2013-04-24 15:30,24,3.175,3.175,3.172,3.174,38
20130701|2013-04-24 16:00,24,3.174,3.176,3.172,3.172,18
20130701|2013-04-24 17:00,25,3.1715,3.18,3.169,3.176,47
20130701|2013-04-24 17:30,25,3.176,3.1875,3.172,3.1725,188
20130701|2013-04-24 18:00,25,3.1725,3.18,3.171,3.1765,86
20130701|2013-04-24 18:30,25,3.174,3.174,3.16,3.165,245
20130701|2013-04-24 19:00,25,3.165,3.171,3.163,3.1675,165
20130701|2013-04-24 19:30,25,3.169,3.1895,3.1675,3.182,508
20130701|2013-04-24 20:00,25,3.1825,3.198,3.1725,3.1805,1377
20130701|2013-04-24 20:30,25,3.182,3.1865,3.177,3.1855,458
20130701|2013-04-24 21:00,25,3.183,3.19,3.1795,3.19,268
20130701|2013-04-24 21:30,25,3.19,3.2135,3.1855,3.1975,1459
20130701|2013-04-24 22:00,25,3.1975,3.2165,3.1935,3.2095,1084
20130701|2013-04-24 22:30,25,3.2095,3.211,3.207,3.2075,145
20130701|2013-04-24 23:00,25,3.2065,3.2105,3.205,3.2065,96
20130701|2013-04-24 23:30,25,3.207,3.217,3.207,3.216,352
20130701|2013-04-25 00:00,25,3.2165,3.217,3.2075,3.2155,284
20130701|2013-04-25 00:30,25,3.214,3.214,3.201,3.2045,912
20130701|2013-04-25 01:00,25,3.2045,3.2135,3.2025,3.2085,710
20130701|2013-04-25 01:30,25,3.209,3.215,3.2055,3.209,629
20130701|2013-04-25 02:00,25,3.207,3.207,3.189,3.194,683
20130701|2013-04-25 02:30,25,3.194,3.1995,3.19,3.1905,388
20130701|2013-04-25 03:00,25,3.1905,3.196,3.1885,3.19,522
20130701|2013-04-25 03:30,25,3.19,3.2005,3.19,3.2005,224
20130701|2013-04-25 04:00,25,3.2015,3.206,3.198,3.205,395
20130701|2013-04-25 04:30,25,3.205,3.205,3.196,3.197,378
20130701|2013-04-25 05:00,25,3.1975,3.202,3.1975,3.2005,137
20130701|2013-04-25 05:30,25,3.2,3.2095,3.199,3.205,259
20130701|2013-04-25 06:00,25,3.203,3.205,3.1975,3.1975,262
20130701|2013-04-25 06:30,25,3.1985,3.216,3.194,3.2125,1327
20130701|2013-04-25 07:00,25,3.2125,3.239,3.212,3.237,3156
20130701|2013-04-25 07:30,25,3.2365,3.2525,3.236,3.252,1592
20130701|2013-04-25 08:00,25,3.2525,3.253,3.243,3.2435,1793
20130701|2013-04-25 08:30,25,3.2435,3.259,3.242,3.2535,1180
20130701|2013-04-25 09:00,25,3.254,3.264,3.249,3.25,1534
20130701|2013-04-25 09:30,25,3.2505,3.2555,3.2475,3.249,802
20130701|2013-04-25 10:00,25,3.2495,3.265,3.2485,3.2635,864
20130701|2013-04-25 10:30,25,3.263,3.2655,3.2525,3.253,1002
20130701|2013-04-25 11:00,25,3.2535,3.255,3.245,3.2455,1144
20130701|2013-04-25 11:30,25,3.246,3.2515,3.2405,3.2405,1355
20130701|2013-04-25 12:00,25,3.2405,3.2535,3.2405,3.2525,919
20130701|2013-04-25 12:30,25,3.252,3.263,3.252,3.2615,469
20130701|2013-04-25 13:00,25,3.262,3.263,3.255,3.255,292
20130701|2013-04-25 13:30,25,3.2545,3.257,3.248,3.248,213
20130701|2013-04-25 14:00,25,3.248,3.2485,3.2455,3.247,133
20130701|2013-04-25 14:30,25,3.2465,3.249,3.2455,3.248,157
20130701|2013-04-25 15:00,25,3.2495,3.253,3.2475,3.2505,61
20130701|2013-04-25 15:30,25,3.2505,3.254,3.2495,3.2535,143
20130701|2013-04-25 16:00,25,3.254,3.255,3.2535,3.255,40
20130701|2013-04-25 17:00,26,3.2545,3.26,3.2525,3.2575,127
20130701|2013-04-25 17:30,26,3.257,3.261,3.256,3.259,54
20130701|2013-04-25 18:00,26,3.2575,3.2605,3.2575,3.259,84
20130701|2013-04-25 18:30,26,3.259,3.2615,3.2565,3.2605,181
20130701|2013-04-25 19:00,26,3.26,3.262,3.2565,3.258,221
20130701|2013-04-25 19:30,26,3.258,3.2795,3.2545,3.27,965
20130701|2013-04-25 20:00,26,3.27,3.2885,3.259,3.2855,2306
20130701|2013-04-25 20:30,26,3.286,3.289,3.265,3.266,1545
20130701|2013-04-25 21:00,26,3.266,3.2665,3.2335,3.2345,1787
20130701|2013-04-25 21:30,26,3.2355,3.2475,3.2305,3.2395,1502
20130701|2013-04-25 22:00,26,3.241,3.242,3.228,3.2365,990
20130701|2013-04-25 22:30,26,3.236,3.2365,3.2315,3.2355,136
20130701|2013-04-25 23:00,26,3.2355,3.2355,3.2305,3.233,159
20130701|2013-04-25 23:30,26,3.234,3.237,3.23,3.235,158
20130701|2013-04-26 00:00,26,3.235,3.235,3.2205,3.221,471
20130701|2013-04-26 00:30,26,3.2215,3.236,3.2185,3.236,800
20130701|2013-04-26 01:00,26,3.232,3.238,3.2245,3.237,480
20130701|2013-04-26 01:30,26,3.236,3.2445,3.23,3.244,1037
20130701|2013-04-26 02:00,26,3.244,3.245,3.2315,3.2315,799
20130701|2013-04-26 02:30,26,3.2315,3.236,3.2235,3.224,579
20130701|2013-04-26 03:00,26,3.2245,3.232,3.2205,3.227,394
20130701|2013-04-26 03:30,26,3.226,3.227,3.2215,3.222,180
20130701|2013-04-26 04:00,26,3.2215,3.2265,3.2155,3.219,439
20130701|2013-04-26 04:30,26,3.219,3.224,3.2125,3.2145,422
20130701|2013-04-26 05:00,26,3.2145,3.223,3.2135,3.223,344
20130701|2013-04-26 05:30,26,3.2225,3.223,3.211,3.211,332
20130701|2013-04-26 06:00,26,3.2125,3.2135,3.202,3.2075,671
20130701|2013-04-26 06:30,26,3.208,3.224,3.2055,3.219,661
20130701|2013-04-26 07:00,26,3.2185,3.2245,3.2025,3.2115,1655
20130701|2013-04-26 07:30,26,3.2095,3.224,3.202,3.2105,1696
20130701|2013-04-26 08:00,26,3.2105,3.2235,3.21,3.222,1042
20130701|2013-04-26 08:30,26,3.222,3.2235,3.209,3.215,881
20130701|2013-04-26 09:00,26,3.2155,3.2285,3.214,3.2285,1197
20130701|2013-04-26 09:30,26,3.2285,3.2285,3.218,3.2205,1428
20130701|2013-04-26 10:00,26,3.2205,3.2225,3.1975,3.198,2109
20130701|2013-04-26 10:30,26,3.1975,3.1985,3.18,3.184,2387
20130701|2013-04-26 11:00,26,3.185,3.19,3.1795,3.1885,1177
20130701|2013-04-26 11:30,26,3.1885,3.1915,3.185,3.1865,1013
20130701|2013-04-26 12:00,26,3.1865,3.1865,3.177,3.18,1031
20130701|2013-04-26 12:30,26,3.18,3.1865,3.18,3.1865,409
20130701|2013-04-26 13:00,26,3.1865,3.1905,3.18,3.1825,282
20130701|2013-04-26 13:30,26,3.1825,3.184,3.181,3.1835,129
20130701|2013-04-26 14:00,26,3.1835,3.185,3.183,3.1835,86
20130701|2013-04-26 14:30,26,3.1835,3.1835,3.182,3.182,131
20130701|2013-04-26 15:00,26,3.182,3.184,3.182,3.182,74
20130701|2013-04-26 15:30,26,3.182,3.1845,3.1815,3.184,53
20130701|2013-04-26 16:00,26,3.183,3.183,3.1815,3.1825,42
20130701|2013-04-28 17:00,29,3.178,3.181,3.1555,3.172,393
20130701|2013-04-28 17:30,29,3.172,3.172,3.1675,3.171,85
20130701|2013-04-28 18:00,29,3.171,3.1735,3.169,3.169,91
20130701|2013-04-28 18:30,29,3.169,3.17,3.163,3.164,163
20130701|2013-04-28 19:00,29,3.164,3.176,3.158,3.1655,1055
20130701|2013-04-28 19:30,29,3.1655,3.1865,3.1655,3.177,834
20130701|2013-04-28 20:00,29,3.177,3.1775,3.166,3.1715,323
20130701|2013-04-28 20:30,29,3.171,3.1725,3.1675,3.1705,241
20130701|2013-04-28 21:00,29,3.171,3.176,3.164,3.174,444
20130701|2013-04-28 21:30,29,3.1745,3.175,3.167,3.1685,206
20130701|2013-04-28 22:00,29,3.1685,3.1745,3.167,3.174,108
20130701|2013-04-28 22:30,29,3.173,3.1745,3.173,3.174,78
20130701|2013-04-28 23:00,29,3.1745,3.178,3.1735,3.177,79
20130701|2013-04-28 23:30,29,3.1775,3.18,3.1735,3.177,282
20130701|2013-04-29 00:00,29,3.1775,3.1775,3.17,3.1725,288
20130701|2013-04-29 00:30,29,3.172,3.1755,3.1715,3.1745,332
20130701|2013-04-29 01:00,29,3.174,3.18,3.172,3.1795,733
20130701|2013-04-29 01:30,29,3.179,3.19,3.179,3.188,577
20130701|2013-04-29 02:00,29,3.1875,3.201,3.1805,3.194,2142
20130701|2013-04-29 02:30,29,3.194,3.1955,3.188,3.191,796
20130701|2013-04-29 03:00,29,3.191,3.2,3.191,3.198,525
20130701|2013-04-29 03:30,29,3.198,3.223,3.196,3.221,2176
20130701|2013-04-29 04:00,29,3.2215,3.2245,3.216,3.2215,1200
20130701|2013-04-29 04:30,29,3.2215,3.2225,3.218,3.2215,753
20130701|2013-04-29 05:00,29,3.2215,3.2325,3.22,3.2245,1225
20130701|2013-04-29 05:30,29,3.225,3.2255,3.2155,3.218,631
20130701|2013-04-29 06:00,29,3.2185,3.2305,3.216,3.2285,744
20130701|2013-04-29 06:30,29,3.229,3.2295,3.22,3.226,824
20130701|2013-04-29 07:00,29,3.2265,3.238,3.2265,3.231,1994
20130701|2013-04-29 07:30,29,3.2315,3.233,3.222,3.2265,1583
20130701|2013-04-29 08:00,29,3.227,3.2315,3.2205,3.2225,1098
20130701|2013-04-29 08:30,29,3.222,3.223,3.2135,3.217,1640
20130701|2013-04-29 09:00,29,3.218,3.2275,3.215,3.221,4041
20130701|2013-04-29 09:30,29,3.2205,3.2325,3.2195,3.2305,3029
20130701|2013-04-29 10:00,29,3.2305,3.231,3.2235,3.231,1085
20130701|2013-04-29 10:30,29,3.2315,3.242,3.2305,3.2375,1905
20130701|2013-04-29 11:00,29,3.2375,3.238,3.2305,3.231,967
20130701|2013-04-29 11:30,29,3.2315,3.233,3.223,3.225,1253
20130701|2013-04-29 12:00,29,3.225,3.226,3.2185,3.225,1073
20130701|2013-04-29 12:30,29,3.2255,3.228,3.2235,3.2265,438
20130701|2013-04-29 13:00,29,3.225,3.2275,3.2225,3.224,125
20130701|2013-04-29 13:30,29,3.224,3.224,3.221,3.222,164
20130701|2013-04-29 14:00,29,3.222,3.2225,3.2155,3.218,329
20130701|2013-04-29 14:30,29,3.2185,3.2195,3.2025,3.211,400
20130701|2013-04-29 15:00,29,3.211,3.221,3.209,3.22,191
20130701|2013-04-29 15:30,29,3.22,3.221,3.22,3.2205,22
20130701|2013-04-29 19:30,30,3.222,3.2265,3.2215,3.2265,37
20130701|2013-04-29 20:00,30,3.2265,3.2265,3.226,3.226,2
20130701|2013-04-30 06:00,30,3.223,3.2235,3.222,3.2225,95
20130701|2013-04-30 06:30,30,3.222,3.2225,3.2005,3.201,2554
20130701|2013-04-30 07:00,30,3.201,3.2025,3.188,3.1945,2218
20130701|2013-04-30 07:30,30,3.194,3.2065,3.1925,3.1975,2005
20130701|2013-04-30 08:00,30,3.197,3.201,3.19,3.195,1762
20130701|2013-04-30 08:30,30,3.1955,3.1995,3.172,3.178,4742
20130701|2013-04-30 09:00,30,3.178,3.185,3.1725,3.1775,3773
20130701|2013-04-30 09:30,30,3.1775,3.192,3.176,3.1825,7484
20130701|2013-04-30 10:00,30,3.1825,3.1865,3.177,3.1775,2371
20130701|2013-04-30 10:30,30,3.178,3.198,3.178,3.19,2871
20130701|2013-04-30 11:00,30,3.19,3.1955,3.186,3.19,1231
20130701|2013-04-30 11:30,30,3.19,3.1935,3.186,3.188,1969
20130701|2013-04-30 12:00,30,3.1885,3.189,3.183,3.186,1132
20130701|2013-04-30 12:30,30,3.186,3.1875,3.183,3.187,387
20130701|2013-04-30 13:00,30,3.1875,3.188,3.1815,3.183,328
20130701|2013-04-30 13:30,30,3.183,3.1865,3.18,3.186,293
20130701|2013-04-30 14:00,30,3.186,3.1865,3.183,3.183,191
20130701|2013-04-30 14:30,30,3.1835,3.187,3.1835,3.187,172
20130701|2013-04-30 15:00,30,3.187,3.1895,3.187,3.1895,95
20130701|2013-04-30 15:30,30,3.1885,3.1895,3.188,3.1895,70
20130701|2013-04-30 16:00,30,3.1895,3.1925,3.1895,3.192,90
20130701|2013-04-30 17:00,1,3.1895,3.194,3.1885,3.193,107
20130701|2013-04-30 17:30,1,3.193,3.193,3.191,3.192,39
20130701|2013-04-30 18:00,1,3.1925,3.1955,3.192,3.194,75
20130701|2013-04-30 18:30,1,3.194,3.196,3.1925,3.1925,75
20130701|2013-04-30 19:00,1,3.193,3.1945,3.1875,3.1885,221
20130701|2013-04-30 19:30,1,3.189,3.1905,3.1825,3.184,270
20130701|2013-04-30 20:00,1,3.183,3.1845,3.179,3.1805,467
20130701|2013-04-30 20:30,1,3.1805,3.1805,3.177,3.1775,360
20130701|2013-04-30 21:00,1,3.1775,3.1805,3.1775,3.179,143
20130701|2013-04-30 21:30,1,3.1795,3.1805,3.1775,3.179,190
20130701|2013-04-30 22:00,1,3.1795,3.18,3.1785,3.1795,56
20130701|2013-04-30 22:30,1,3.179,3.1795,3.178,3.1785,35
20130701|2013-04-30 23:00,1,3.1785,3.1785,3.1755,3.1765,178
20130701|2013-04-30 23:30,1,3.1765,3.177,3.1755,3.177,158
20130701|2013-05-01 00:00,1,3.1765,3.1815,3.1755,3.1795,247
20130701|2013-05-01 00:30,1,3.18,3.185,3.18,3.183,280
20130701|2013-05-01 01:00,1,3.183,3.184,3.172,3.1725,455
20130701|2013-05-01 01:30,1,3.1725,3.173,3.163,3.167,1163
20130701|2013-05-01 02:00,1,3.1665,3.1665,3.1475,3.1475,2091
20130701|2013-05-01 02:30,1,3.149,3.15,3.139,3.1425,1253
20130701|2013-05-01 03:00,1,3.143,3.1545,3.143,3.153,746
20130701|2013-05-01 03:30,1,3.1535,3.155,3.1475,3.153,348
20130701|2013-05-01 04:00,1,3.153,3.155,3.14,3.142,647
20130701|2013-05-01 04:30,1,3.1425,3.148,3.134,3.1355,546
20130701|2013-05-01 05:00,1,3.136,3.138,3.1285,3.1295,919
20130701|2013-05-01 05:30,1,3.129,3.1335,3.1225,3.1295,959
20130701|2013-05-01 06:00,1,3.129,3.139,3.127,3.131,1100
20130701|2013-05-01 06:30,1,3.132,3.132,3.1215,3.131,1277
20130701|2013-05-01 07:00,1,3.1305,3.138,3.125,3.1325,3160
20130701|2013-05-01 07:30,1,3.1325,3.1375,3.108,3.1115,3974
20130701|2013-05-01 08:00,1,3.112,3.114,3.0765,3.0765,8923
20130701|2013-05-01 08:30,1,3.077,3.0845,3.072,3.083,4783
20130701|2013-05-01 09:00,1,3.0845,3.0945,3.0815,3.0915,3607
20130701|2013-05-01 09:30,1,3.0915,3.0915,3.079,3.087,2793
20130701|2013-05-01 10:00,1,3.0865,3.0935,3.0795,3.086,2054
20130701|2013-05-01 10:30,1,3.0855,3.088,3.0695,3.0755,2942
20130701|2013-05-01 11:00,1,3.0755,3.084,3.073,3.083,1770
20130701|2013-05-01 11:30,1,3.083,3.085,3.078,3.0795,1977
20130701|2013-05-01 12:00,1,3.0795,3.08,3.073,3.0745,1506
20130701|2013-05-01 12:30,1,3.075,3.082,3.075,3.0775,1680
20130701|2013-05-01 13:00,1,3.0785,3.086,3.0765,3.079,1109
20130701|2013-05-01 13:30,1,3.079,3.0825,3.0765,3.0805,477
20130701|2013-05-01 14:00,1,3.0805,3.0815,3.0715,3.073,357
20130701|2013-05-01 14:30,1,3.0735,3.0775,3.0425,3.0665,1538
20130701|2013-05-01 15:00,1,3.067,3.068,3.062,3.0625,204
20130701|2013-05-01 15:30,1,3.0625,3.0675,3.0625,3.067,116
20130701|2013-05-01 16:00,1,3.066,3.0685,3.065,3.0685,118
20130701|2013-05-01 17:00,2,3.066,3.073,3.066,3.0715,65
20130701|2013-05-01 17:30,2,3.071,3.0745,3.069,3.0745,88
20130701|2013-05-01 18:00,2,3.075,3.082,3.075,3.0815,289
20130701|2013-05-01 18:30,2,3.0815,3.083,3.077,3.0785,191
20130701|2013-05-01 19:00,2,3.079,3.0825,3.073,3.082,478
20130701|2013-05-01 19:30,2,3.082,3.084,3.068,3.0745,1002
20130701|2013-05-01 20:00,2,3.0755,3.1015,3.074,3.09,4833
20130701|2013-05-01 20:30,2,3.0905,3.1075,3.087,3.105,2235
20130701|2013-05-01 21:00,2,3.105,3.1125,3.102,3.1085,1264
20130701|2013-05-01 21:30,2,3.1085,3.1145,3.102,3.1115,1552
20130701|2013-05-01 22:00,2,3.1115,3.1175,3.1005,3.1015,1325
20130701|2013-05-01 22:30,2,3.1015,3.1015,3.093,3.0955,467
20130701|2013-05-01 23:00,2,3.0955,3.1015,3.0945,3.1,244
20130701|2013-05-01 23:30,2,3.1,3.101,3.097,3.099,173
20130701|2013-05-02 00:00,2,3.1,3.1045,3.079,3.082,1136
20130701|2013-05-02 00:30,2,3.082,3.0925,3.0785,3.087,2723
20130701|2013-05-02 01:00,2,3.0865,3.09,3.081,3.084,1251
20130701|2013-05-02 01:30,2,3.084,3.0975,3.084,3.095,2327
20130701|2013-05-02 02:00,2,3.096,3.1035,3.092,3.0995,925
20130701|2013-05-02 02:30,2,3.1,3.1215,3.1,3.115,1542
20130701|2013-05-02 03:00,2,3.1155,3.1185,3.11,3.1105,1282
20130701|2013-05-02 03:30,2,3.111,3.1125,3.1035,3.1045,1103
20130701|2013-05-02 04:00,2,3.1045,3.1125,3.102,3.112,653
20130701|2013-05-02 04:30,2,3.112,3.116,3.108,3.1145,441
20130701|2013-05-02 05:00,2,3.1145,3.1295,3.1145,3.122,1879
20130701|2013-05-02 05:30,2,3.122,3.1245,3.12,3.1245,619
20130701|2013-05-02 06:00,2,3.125,3.131,3.121,3.1225,1057
20130701|2013-05-02 06:30,2,3.122,3.136,3.1205,3.1265,2046
20130701|2013-05-02 07:00,2,3.1255,3.135,3.123,3.13,2762
20130701|2013-05-02 07:30,2,3.1305,3.1375,3.1195,3.1215,2995
20130701|2013-05-02 08:00,2,3.1215,3.1225,3.1065,3.109,3887
20130701|2013-05-02 08:30,2,3.1095,3.1205,3.107,3.1185,1709
20130701|2013-05-02 09:00,2,3.1185,3.1325,3.1145,3.1255,2062
20130701|2013-05-02 09:30,2,3.125,3.127,3.108,3.1125,3012
20130701|2013-05-02 10:00,2,3.112,3.1135,3.0985,3.1,5477
20130701|2013-05-02 10:30,2,3.0995,3.105,3.0955,3.1005,2650
20130701|2013-05-02 11:00,2,3.1,3.107,3.0985,3.1045,2052
20130701|2013-05-02 11:30,2,3.105,3.1055,3.098,3.1045,1226
20130701|2013-05-02 12:00,2,3.1045,3.112,3.1035,3.109,805
20130701|2013-05-02 12:30,2,3.1095,3.1095,3.1025,3.105,504
20130701|2013-05-02 13:00,2,3.105,3.105,3.097,3.103,540
20130701|2013-05-02 13:30,2,3.1035,3.11,3.1025,3.1085,513
20130701|2013-05-02 14:00,2,3.1085,3.1095,3.1055,3.107,111
20130701|2013-05-02 14:30,2,3.107,3.109,3.1035,3.109,133
20130701|2013-05-02 15:00,2,3.108,3.108,3.1035,3.105,128
20130701|2013-05-02 15:30,2,3.105,3.109,3.1045,3.107,99
20130701|2013-05-02 16:00,2,3.108,3.1095,3.1075,3.1095,41
20130701|2013-05-02 17:00,3,3.1095,3.1115,3.106,3.11,96
20130701|2013-05-02 17:30,3,3.1085,3.1165,3.1085,3.115,130
20130701|2013-05-02 18:00,3,3.115,3.1175,3.115,3.1175,97
20130701|2013-05-02 18:30,3,3.1175,3.1275,3.117,3.1255,406
20130701|2013-05-02 19:00,3,3.1255,3.1255,3.1165,3.1235,427
20130701|2013-05-02 19:30,3,3.123,3.127,3.1195,3.123,390
20130701|2013-05-02 20:00,3,3.1235,3.1315,3.1135,3.1275,2606
20130701|2013-05-02 20:30,3,3.127,3.129,3.1185,3.1285,1123
20130701|2013-05-02 21:00,3,3.129,3.131,3.124,3.127,429
20130701|2013-05-02 21:30,3,3.127,3.1875,3.1265,3.1675,8034
20130701|2013-05-02 22:00,3,3.1675,3.183,3.16,3.1815,3620
20130701|2013-05-02 22:30,3,3.181,3.181,3.169,3.175,830
20130701|2013-05-02 23:00,3,3.175,3.178,3.1715,3.173,460
20130701|2013-05-02 23:30,3,3.173,3.174,3.1665,3.1665,556
20130701|2013-05-03 00:00,3,3.1675,3.176,3.1665,3.171,563
20130701|2013-05-03 00:30,3,3.1715,3.182,3.168,3.1715,1717
20130701|2013-05-03 01:00,3,3.1715,3.177,3.167,3.171,1530
20130701|2013-05-03 01:30,3,3.1715,3.19,3.1715,3.1855,3296
20130701|2013-05-03 02:00,3,3.1855,3.187,3.1725,3.173,1813
20130701|2013-05-03 02:30,3,3.173,3.1755,3.17,3.175,1121
20130701|2013-05-03 03:00,3,3.1745,3.187,3.1725,3.1855,1561
20130701|2013-05-03 03:30,3,3.1855,3.1935,3.1825,3.185,1225
20130701|2013-05-03 04:00,3,3.1855,3.192,3.183,3.191,840
20130701|2013-05-03 04:30,3,3.191,3.22,3.189,3.214,3334
20130701|2013-05-03 05:00,3,3.2145,3.226,3.211,3.2215,2517
20130701|2013-05-03 05:30,3,3.2215,3.2435,3.2215,3.2405,3688
20130701|2013-05-03 06:00,3,3.241,3.247,3.231,3.2455,2603
20130701|2013-05-03 06:30,3,3.245,3.248,3.229,3.2315,1648
20130701|2013-05-03 07:00,3,3.2315,3.265,3.231,3.2595,7982
20130701|2013-05-03 07:30,3,3.2585,3.27,3.239,3.259,7324
20130701|2013-05-03 08:00,3,3.2595,3.284,3.2575,3.271,5274
20130701|2013-05-03 08:30,3,3.2705,3.278,3.265,3.273,4059
20130701|2013-05-03 09:00,3,3.2745,3.2855,3.2665,3.2755,4486
20130701|2013-05-03 09:30,3,3.276,3.304,3.276,3.2955,9077
20130701|2013-05-03 10:00,3,3.2955,3.299,3.288,3.2925,6946
20130701|2013-05-03 10:30,3,3.2925,3.307,3.288,3.2895,5763
20130701|2013-05-03 11:00,3,3.2895,3.3055,3.289,3.2995,2617
20130701|2013-05-03 11:30,3,3.3,3.316,3.296,3.314,6420
20130701|2013-05-03 12:00,3,3.3135,3.317,3.3065,3.308,2350
20130701|2013-05-03 12:30,3,3.308,3.315,3.3075,3.3105,1039
20130701|2013-05-03 13:00,3,3.31,3.3115,3.3035,3.307,785
20130701|2013-05-03 13:30,3,3.3075,3.3095,3.306,3.306,383
20130701|2013-05-03 14:00,3,3.306,3.308,3.304,3.308,293
20130701|2013-05-03 14:30,3,3.307,3.312,3.306,3.308,531
20130701|2013-05-03 15:00,3,3.3085,3.311,3.3075,3.3085,134
20130701|2013-05-03 15:30,3,3.309,3.309,3.306,3.306,148
20130701|2013-05-03 16:00,3,3.307,3.3095,3.3065,3.307,82
20130701|2013-05-05 17:00,6,3.3005,3.3035,3.288,3.2925,916
20130701|2013-05-05 17:30,6,3.291,3.2945,3.291,3.292,246
20130701|2013-05-05 18:00,6,3.2915,3.294,3.291,3.292,131
20130701|2013-05-05 18:30,6,3.2935,3.297,3.2915,3.296,352
20130701|2013-05-05 19:00,6,3.296,3.3255,3.2935,3.324,1573
20130701|2013-05-05 19:30,6,3.324,3.33,3.3155,3.325,1476
20130701|2013-05-05 20:00,6,3.3255,3.3265,3.296,3.3035,4285
20130701|2013-05-05 20:30,6,3.3035,3.305,3.28,3.286,2085
20130701|2013-05-05 21:00,6,3.2865,3.304,3.286,3.2965,1012
20130701|2013-05-05 21:30,6,3.2965,3.303,3.2915,3.295,1126
20130701|2013-05-05 22:00,6,3.294,3.3045,3.2905,3.304,779
20130701|2013-05-05 22:30,6,3.3035,3.3035,3.3005,3.302,82
20130701|2013-05-05 23:00,6,3.3025,3.305,3.302,3.303,76
20130701|2013-05-05 23:30,6,3.3035,3.31,3.2985,3.308,640
20130701|2013-05-06 00:00,6,3.3085,3.3085,3.3,3.303,279
20130701|2013-05-06 00:30,6,3.304,3.3235,3.301,3.307,1841
20130701|2013-05-06 01:00,6,3.3075,3.3145,3.3045,3.3045,1107
20130701|2013-05-06 01:30,6,3.305,3.314,3.3,3.305,1881
20130701|2013-05-06 02:00,6,3.3045,3.3045,3.299,3.301,633
20130701|2013-05-06 02:30,6,3.301,3.308,3.2925,3.308,783
20130701|2013-05-06 03:00,6,3.3075,3.3095,3.3035,3.308,341
20130701|2013-05-06 03:30,6,3.308,3.31,3.3055,3.307,298
20130701|2013-05-06 04:00,6,3.308,3.314,3.3075,3.3115,355
20130701|2013-05-06 04:30,6,3.3115,3.3115,3.303,3.306,258
20130701|2013-05-06 05:00,6,3.3055,3.309,3.304,3.309,127
20130701|2013-05-06 05:30,6,3.3085,3.3085,3.304,3.3045,206
20130701|2013-05-06 06:00,6,3.3045,3.3045,3.2995,3.302,301
20130701|2013-05-06 06:30,6,3.302,3.303,3.294,3.3,458
20130701|2013-05-06 07:00,6,3.299,3.31,3.2885,3.2885,2713
20130701|2013-05-06 07:30,6,3.289,3.297,3.288,3.2925,1978
20130701|2013-05-06 08:00,6,3.2935,3.299,3.2895,3.291,1318
20130701|2013-05-06 08:30,6,3.291,3.2995,3.288,3.2885,901
20130701|2013-05-06 09:00,6,3.289,3.299,3.288,3.2945,1336
20130701|2013-05-06 09:30,6,3.2945,3.301,3.2915,3.3005,1595
20130701|2013-05-06 10:00,6,3.3,3.3085,3.2985,3.3065,1237
20130701|2013-05-06 10:30,6,3.3065,3.3185,3.302,3.312,1411
20130701|2013-05-06 11:00,6,3.3115,3.3125,3.3065,3.3095,674
20130701|2013-05-06 11:30,6,3.31,3.312,3.308,3.3115,1606
20130701|2013-05-06 12:00,6,3.3115,3.312,3.296,3.2985,837
20130701|2013-05-06 12:30,6,3.2985,3.3035,3.298,3.2995,477
20130701|2013-05-06 13:00,6,3.2995,3.304,3.2985,3.302,180
20130701|2013-05-06 13:30,6,3.302,3.302,3.2985,3.2995,139
20130701|2013-05-06 14:00,6,3.299,3.3005,3.295,3.296,135
20130701|2013-05-06 14:30,6,3.296,3.2995,3.296,3.2985,123
20130701|2013-05-06 15:00,6,3.298,3.2985,3.296,3.296,116
20130701|2013-05-06 15:30,6,3.2955,3.2985,3.2945,3.2945,162
20130701|2013-05-06 16:00,6,3.2955,3.297,3.295,3.295,45
20130701|2013-05-06 17:00,7,3.297,3.298,3.2935,3.295,145
20130701|2013-05-06 17:30,7,3.2955,3.298,3.2955,3.2955,95
20130701|2013-05-06 18:00,7,3.295,3.2965,3.2925,3.2955,73
20130701|2013-05-06 18:30,7,3.295,3.2965,3.293,3.293,100
20130701|2013-05-06 19:00,7,3.293,3.294,3.286,3.287,1036
20130701|2013-05-06 19:30,7,3.2875,3.2915,3.285,3.2885,702
20130701|2013-05-06 20:00,7,3.2875,3.2915,3.278,3.288,4088
20130701|2013-05-06 20:30,7,3.288,3.3035,3.288,3.301,1930
20130701|2013-05-06 21:00,7,3.3005,3.3475,3.298,3.333,3727
20130701|2013-05-06 21:30,7,3.333,3.341,3.3195,3.325,3178
20130701|2013-05-06 22:00,7,3.325,3.326,3.314,3.314,1318
20130701|2013-05-06 22:30,7,3.3145,3.315,3.308,3.3085,541
20130701|2013-05-06 23:00,7,3.3085,3.309,3.305,3.307,210
20130701|2013-05-06 23:30,7,3.3065,3.311,3.3035,3.3095,428
20130701|2013-05-07 00:00,7,3.31,3.314,3.308,3.313,272
20130701|2013-05-07 00:30,7,3.313,3.317,3.29,3.2955,2975
20130701|2013-05-07 01:00,7,3.2955,3.298,3.2815,3.2925,2204
20130701|2013-05-07 01:30,7,3.293,3.2935,3.2755,3.278,2267
20130701|2013-05-07 02:00,7,3.278,3.289,3.277,3.287,1669
20130701|2013-05-07 02:30,7,3.2875,3.3055,3.2835,3.3035,1649
20130701|2013-05-07 03:00,7,3.3035,3.3115,3.3,3.3105,1124
20130701|2013-05-07 03:30,7,3.3105,3.316,3.3055,3.3065,978
20130701|2013-05-07 04:00,7,3.3065,3.323,3.306,3.314,1694
20130701|2013-05-07 04:30,7,3.3135,3.3145,3.2945,3.304,1416
20130701|2013-05-07 05:00,7,3.305,3.31,3.303,3.306,729
20130701|2013-05-07 05:30,7,3.306,3.31,3.299,3.3085,1020
20130701|2013-05-07 06:00,7,3.309,3.313,3.3025,3.3035,2260
20130701|2013-05-07 06:30,7,3.304,3.3055,3.291,3.2915,1972
20130701|2013-05-07 07:00,7,3.292,3.305,3.292,3.2935,1637
20130701|2013-05-07 07:30,7,3.294,3.295,3.269,3.2695,4970
20130701|2013-05-07 08:00,7,3.2695,3.2795,3.269,3.278,4414
20130701|2013-05-07 08:30,7,3.278,3.289,3.2765,3.2825,4482
20130701|2013-05-07 09:00,7,3.283,3.2845,3.263,3.282,3903
20130701|2013-05-07 09:30,7,3.2815,3.2975,3.28,3.291,3043
20130701|2013-05-07 10:00,7,3.2905,3.3045,3.2875,3.3015,3473
20130701|2013-05-07 10:30,7,3.302,3.306,3.2935,3.297,2081
20130701|2013-05-07 11:00,7,3.2975,3.306,3.297,3.3035,1128
20130701|2013-05-07 11:30,7,3.3035,3.305,3.301,3.3025,1565
20130701|2013-05-07 12:00,7,3.3025,3.304,3.3005,3.302,772
20130701|2013-05-07 12:30,7,3.3025,3.3065,3.2995,3.3025,590
20130701|2013-05-07 13:00,7,3.3025,3.3075,3.3025,3.306,254
20130701|2013-05-07 13:30,7,3.305,3.306,3.3015,3.303,230
20130701|2013-05-07 14:00,7,3.3035,3.305,3.3025,3.3025,170
20130701|2013-05-07 14:30,7,3.3025,3.3035,3.301,3.303,121
20130701|2013-05-07 15:00,7,3.303,3.3045,3.3025,3.3025,80
20130701|2013-05-07 15:30,7,3.303,3.3055,3.302,3.3025,754
20130701|2013-05-07 16:00,7,3.302,3.306,3.3015,3.306,49
20130701|2013-05-07 17:00,8,3.3045,3.3055,3.302,3.3035,114
20130701|2013-05-07 17:30,8,3.3035,3.305,3.303,3.305,36
20130701|2013-05-07 18:00,8,3.305,3.3055,3.303,3.303,66
20130701|2013-05-07 18:30,8,3.303,3.305,3.3025,3.3045,103
20130701|2013-05-07 19:00,8,3.3045,3.3045,3.292,3.2975,543
20130701|2013-05-07 19:30,8,3.2975,3.3005,3.293,3.2955,345
20130701|2013-05-07 20:00,8,3.2955,3.3155,3.2925,3.302,2897
20130701|2013-05-07 20:30,8,3.3025,3.323,3.301,3.315,1969
20130701|2013-05-07 21:00,8,3.315,3.3205,3.3115,3.3135,1114
20130701|2013-05-07 21:30,8,3.313,3.314,3.3005,3.3045,1085
20130701|2013-05-07 22:00,8,3.305,3.3115,3.3025,3.3045,462
20130701|2013-05-07 22:30,8,3.305,3.3055,3.3035,3.304,127
20130701|2013-05-07 23:00,8,3.304,3.3065,3.301,3.3035,106
20130701|2013-05-07 23:30,8,3.303,3.3035,3.2985,3.2995,347
20130701|2013-05-08 00:00,8,3.299,3.3015,3.2945,3.301,360
20130701|2013-05-08 00:30,8,3.3015,3.3045,3.291,3.2995,1373
20130701|2013-05-08 01:00,8,3.298,3.3125,3.296,3.309,1643
20130701|2013-05-08 01:30,8,3.3085,3.3295,3.3035,3.3265,3265
20130701|2013-05-08 02:00,8,3.3265,3.3395,3.3235,3.334,2011
20130701|2013-05-08 02:30,8,3.3345,3.336,3.328,3.3295,1428
20130701|2013-05-08 03:00,8,3.3295,3.333,3.3255,3.33,928
20130701|2013-05-08 03:30,8,3.33,3.331,3.3255,3.329,407
20130701|2013-05-08 04:00,8,3.3285,3.329,3.3245,3.3255,621
20130701|2013-05-08 04:30,8,3.325,3.326,3.319,3.3245,665
20130701|2013-05-08 05:00,8,3.325,3.336,3.325,3.3345,1020
20130701|2013-05-08 05:30,8,3.334,3.336,3.329,3.33,866
20130701|2013-05-08 06:00,8,3.33,3.336,3.3285,3.336,2949
20130701|2013-05-08 06:30,8,3.335,3.3745,3.3335,3.3735,9474
20130701|2013-05-08 07:00,8,3.3735,3.39,3.37,3.3815,8110
20130701|2013-05-08 07:30,8,3.381,3.387,3.3765,3.379,3607
20130701|2013-05-08 08:00,8,3.3795,3.385,3.371,3.3795,2821
20130701|2013-05-08 08:30,8,3.38,3.397,3.379,3.3965,3920
20130701|2013-05-08 09:00,8,3.3965,3.399,3.3865,3.3875,3640
20130701|2013-05-08 09:30,8,3.3875,3.39,3.384,3.386,2423
20130701|2013-05-08 10:00,8,3.3865,3.3865,3.364,3.37,4594
20130701|2013-05-08 10:30,8,3.37,3.373,3.3655,3.3685,1498
20130701|2013-05-08 11:00,8,3.3685,3.3735,3.3675,3.372,994
20130701|2013-05-08 11:30,8,3.3725,3.3745,3.3675,3.3695,2259
20130701|2013-05-08 12:00,8,3.3695,3.372,3.3685,3.3705,1280
20130701|2013-05-08 12:30,8,3.3695,3.37,3.364,3.369,977
20130701|2013-05-08 13:00,8,3.368,3.368,3.365,3.3655,182
20130701|2013-05-08 13:30,8,3.3655,3.366,3.3505,3.352,809
20130701|2013-05-08 14:00,8,3.353,3.36,3.353,3.357,282
20130701|2013-05-08 14:30,8,3.357,3.3605,3.356,3.3585,220
20130701|2013-05-08 15:00,8,3.3585,3.362,3.3575,3.36,202
20130701|2013-05-08 15:30,8,3.3595,3.367,3.3595,3.3655,150
20130701|2013-05-08 16:00,8,3.367,3.37,3.3665,3.3665,80
20130701|2013-05-08 17:00,9,3.366,3.3695,3.3635,3.368,81
20130701|2013-05-08 17:30,9,3.3685,3.3785,3.3685,3.3755,284
20130701|2013-05-08 18:00,9,3.377,3.3785,3.374,3.3745,87
20130701|2013-05-08 18:30,9,3.3745,3.378,3.3705,3.375,118
20130701|2013-05-08 19:00,9,3.3755,3.3765,3.3625,3.368,731
20130701|2013-05-08 19:30,9,3.368,3.369,3.361,3.362,655
20130701|2013-05-08 20:00,9,3.3615,3.362,3.336,3.346,6059
20130701|2013-05-08 20:30,9,3.3455,3.3465,3.331,3.338,1955
20130701|2013-05-08 21:00,9,3.339,3.34,3.3295,3.3325,1239
20130701|2013-05-08 21:30,9,3.3325,3.345,3.332,3.3385,1144
20130701|2013-05-08 22:00,9,3.338,3.342,3.3325,3.333,739
20130701|2013-05-08 22:30,9,3.3335,3.34,3.3325,3.339,164
20130701|2013-05-08 23:00,9,3.339,3.3395,3.3335,3.3345,154
20130701|2013-05-08 23:30,9,3.3355,3.342,3.333,3.333,380
20130701|2013-05-09 00:00,9,3.333,3.335,3.33,3.3335,580
20130701|2013-05-09 00:30,9,3.3335,3.336,3.327,3.331,1168
20130701|2013-05-09 01:00,9,3.3305,3.3315,3.321,3.3305,2221
20130701|2013-05-09 01:30,9,3.331,3.337,3.329,3.3315,1874
20130701|2013-05-09 02:00,9,3.3315,3.344,3.3285,3.3415,1627
20130701|2013-05-09 02:30,9,3.3415,3.348,3.3415,3.345,1271
20130701|2013-05-09 03:00,9,3.3455,3.349,3.3405,3.349,576
20130701|2013-05-09 03:30,9,3.349,3.3565,3.339,3.339,1549
20130701|2013-05-09 04:00,9,3.3385,3.3465,3.3285,3.3365,2494
20130701|2013-05-09 04:30,9,3.3365,3.343,3.334,3.342,664
20130701|2013-05-09 05:00,9,3.342,3.3455,3.337,3.342,544
20130701|2013-05-09 05:30,9,3.3425,3.346,3.342,3.3455,288
20130701|2013-05-09 06:00,9,3.345,3.3455,3.335,3.3355,708
20130701|2013-05-09 06:30,9,3.336,3.338,3.3155,3.329,2855
20130701|2013-05-09 07:00,9,3.328,3.3295,3.3195,3.328,2777
20130701|2013-05-09 07:30,9,3.329,3.3385,3.3225,3.328,2650
20130701|2013-05-09 08:00,9,3.329,3.3315,3.315,3.319,2484
20130701|2013-05-09 08:30,9,3.3195,3.344,3.3165,3.3385,4026
20130701|2013-05-09 09:00,9,3.3385,3.3415,3.3305,3.3335,2614
20130701|2013-05-09 09:30,9,3.3335,3.348,3.33,3.335,2330
20130701|2013-05-09 10:00,9,3.3345,3.3415,3.3225,3.3415,2110
20130701|2013-05-09 10:30,9,3.3405,3.341,3.333,3.335,968
20130701|2013-05-09 11:00,9,3.335,3.3415,3.3345,3.3355,1267
20130701|2013-05-09 11:30,9,3.3355,3.341,3.3335,3.3395,1107
20130701|2013-05-09 12:00,9,3.339,3.3395,3.3355,3.3365,568
20130701|2013-05-09 12:30,9,3.336,3.3405,3.3355,3.339,485
20130701|2013-05-09 13:00,9,3.3395,3.344,3.3385,3.3405,484
20130701|2013-05-09 13:30,9,3.3395,3.3415,3.3225,3.3225,1374
20130701|2013-05-09 14:00,9,3.323,3.3325,3.3155,3.331,1057
20130701|2013-05-09 14:30,9,3.332,3.334,3.326,3.331,261
20130701|2013-05-09 15:00,9,3.3305,3.333,3.3285,3.3315,98
20130701|2013-05-09 15:30,9,3.331,3.334,3.33,3.334,71
20130701|2013-05-09 16:00,9,3.334,3.335,3.333,3.335,35
20130701|2013-05-09 17:00,10,3.335,3.339,3.33,3.3305,115
20130701|2013-05-09 17:30,10,3.33,3.33,3.329,3.329,22
20130701|2013-05-09 18:00,10,3.3285,3.329,3.326,3.3275,92
20130701|2013-05-09 18:30,10,3.3285,3.3295,3.3215,3.322,190
20130701|2013-05-09 19:00,10,3.3225,3.3295,3.321,3.326,414
20130701|2013-05-09 19:30,10,3.3255,3.326,3.304,3.3055,1598
20130701|2013-05-09 20:00,10,3.305,3.323,3.304,3.321,2009
20130701|2013-05-09 20:30,10,3.32,3.341,3.317,3.3335,2129
20130701|2013-05-09 21:00,10,3.3335,3.3475,3.332,3.3455,1692
20130701|2013-05-09 21:30,10,3.3455,3.3465,3.3325,3.335,929
20130701|2013-05-09 22:00,10,3.334,3.3415,3.3325,3.3365,571
20130701|2013-05-09 22:30,10,3.336,3.337,3.3345,3.335,37
20130701|2013-05-09 23:00,10,3.334,3.3355,3.3305,3.332,160
20130701|2013-05-09 23:30,10,3.332,3.3335,3.3275,3.3275,297
20130701|2013-05-10 00:00,10,3.3275,3.3315,3.3225,3.3295,761
20130701|2013-05-10 00:30,10,3.33,3.334,3.319,3.3305,1503
20130701|2013-05-10 01:00,10,3.331,3.34,3.3285,3.3385,1157
20130701|2013-05-10 01:30,10,3.3385,3.359,3.337,3.3545,2780
20130701|2013-05-10 02:00,10,3.354,3.3675,3.3515,3.358,1975
20130701|2013-05-10 02:30,10,3.359,3.3595,3.351,3.357,579
20130701|2013-05-10 03:00,10,3.357,3.357,3.3425,3.3475,1166
20130701|2013-05-10 03:30,10,3.348,3.3515,3.3405,3.341,724
20130701|2013-05-10 04:00,10,3.341,3.3425,3.3325,3.3355,1933
20130701|2013-05-10 04:30,10,3.336,3.3495,3.333,3.345,900
20130701|2013-05-10 05:00,10,3.345,3.3585,3.3425,3.356,846
20130701|2013-05-10 05:30,10,3.3555,3.357,3.3455,3.3465,972
20130701|2013-05-10 06:00,10,3.3465,3.3465,3.33,3.333,1777
20130701|2013-05-10 06:30,10,3.3335,3.36,3.3315,3.3465,2788
20130701|2013-05-10 07:00,10,3.3465,3.3555,3.337,3.3435,4686
20130701|2013-05-10 07:30,10,3.3435,3.3445,3.336,3.3395,4720
20130701|2013-05-10 08:00,10,3.3395,3.3435,3.333,3.338,1803
20130701|2013-05-10 08:30,10,3.3385,3.348,3.335,3.345,2313
20130701|2013-05-10 09:00,10,3.345,3.3475,3.334,3.336,3215
20130701|2013-05-10 09:30,10,3.3355,3.336,3.307,3.3235,5107
20130701|2013-05-10 10:00,10,3.324,3.3315,3.3185,3.3235,2494
20130701|2013-05-10 10:30,10,3.3235,3.346,3.3235,3.3415,2989
20130701|2013-05-10 11:00,10,3.3425,3.359,3.3405,3.3565,2747
20130701|2013-05-10 11:30,10,3.357,3.3585,3.346,3.354,1622
20130701|2013-05-10 12:00,10,3.354,3.357,3.351,3.352,779
20130701|2013-05-10 12:30,10,3.352,3.3575,3.349,3.356,791
20130701|2013-05-10 13:00,10,3.3565,3.371,3.356,3.3675,1154
20130701|2013-05-10 13:30,10,3.368,3.378,3.3665,3.372,715
20130701|2013-05-10 14:00,10,3.3725,3.374,3.368,3.3715,271
20130701|2013-05-10 14:30,10,3.371,3.3845,3.3695,3.378,881
20130701|2013-05-10 15:00,10,3.378,3.381,3.3755,3.38,246
20130701|2013-05-10 15:30,10,3.379,3.3855,3.3775,3.3845,193
20130701|2013-05-10 16:00,10,3.3845,3.3845,3.3795,3.3825,84
20130701|2013-05-12 17:00,13,3.375,3.3805,3.3615,3.3615,735
20130701|2013-05-12 17:30,13,3.362,3.3745,3.362,3.3675,330
20130701|2013-05-12 18:00,13,3.3675,3.369,3.362,3.364,205
20130701|2013-05-12 18:30,13,3.3635,3.367,3.361,3.366,265
20130701|2013-05-12 19:00,13,3.366,3.3685,3.3555,3.3565,488
20130701|2013-05-12 19:30,13,3.357,3.364,3.351,3.3545,560
20130701|2013-05-12 20:00,13,3.354,3.36,3.3375,3.3455,2652
20130701|2013-05-12 20:30,13,3.345,3.355,3.344,3.349,1135
20130701|2013-05-12 21:00,13,3.3485,3.3565,3.3485,3.3525,517
20130701|2013-05-12 21:30,13,3.3525,3.3565,3.346,3.352,851
20130701|2013-05-12 22:00,13,3.353,3.3545,3.346,3.349,516
20130701|2013-05-12 22:30,13,3.3495,3.351,3.349,3.35,46
20130701|2013-05-12 23:00,13,3.349,3.352,3.3465,3.3475,171
20130701|2013-05-12 23:30,13,3.3475,3.349,3.345,3.349,212
20130701|2013-05-13 00:00,13,3.349,3.3565,3.3465,3.3515,472
20130701|2013-05-13 00:30,13,3.3505,3.3715,3.344,3.371,2196
20130701|2013-05-13 01:00,13,3.371,3.3785,3.3605,3.3625,2714
20130701|2013-05-13 01:30,13,3.362,3.3685,3.3575,3.36,1881
20130701|2013-05-13 02:00,13,3.3605,3.368,3.3595,3.363,786
20130701|2013-05-13 02:30,13,3.363,3.3645,3.359,3.359,396
20130701|2013-05-13 03:00,13,3.3595,3.3615,3.352,3.359,789
20130701|2013-05-13 03:30,13,3.359,3.361,3.353,3.3545,498
20130701|2013-05-13 04:00,13,3.3545,3.359,3.3545,3.3585,253
20130701|2013-05-13 04:30,13,3.358,3.361,3.355,3.3585,673
20130701|2013-05-13 05:00,13,3.358,3.364,3.3565,3.3635,538
20130701|2013-05-13 05:30,13,3.363,3.368,3.361,3.365,414
20130701|2013-05-13 06:00,13,3.3655,3.369,3.3645,3.3665,546
20130701|2013-05-13 06:30,13,3.367,3.369,3.351,3.3545,2373
20130701|2013-05-13 07:00,13,3.3545,3.3565,3.3425,3.347,2084
20130701|2013-05-13 07:30,13,3.347,3.354,3.341,3.352,1562
20130701|2013-05-13 08:00,13,3.351,3.354,3.3435,3.35,1521
20130701|2013-05-13 08:30,13,3.349,3.3555,3.3425,3.3435,1418
20130701|2013-05-13 09:00,13,3.3435,3.358,3.338,3.356,2293
20130701|2013-05-13 09:30,13,3.356,3.36,3.3525,3.3565,1215
20130701|2013-05-13 10:00,13,3.356,3.3625,3.354,3.3605,1355
20130701|2013-05-13 10:30,13,3.361,3.3645,3.355,3.363,1144
20130701|2013-05-13 11:00,13,3.3625,3.365,3.3615,3.3625,710
20130701|2013-05-13 11:30,13,3.362,3.363,3.3575,3.359,1234
20130701|2013-05-13 12:00,13,3.3595,3.3625,3.359,3.362,541
20130701|2013-05-13 12:30,13,3.362,3.362,3.3575,3.359,458
20130701|2013-05-13 13:00,13,3.36,3.36,3.356,3.356,89
20130701|2013-05-13 13:30,13,3.3565,3.3585,3.356,3.3565,136
20130701|2013-05-13 14:00,13,3.357,3.357,3.3555,3.356,112
20130701|2013-05-13 14:30,13,3.356,3.356,3.353,3.354,183
20130701|2013-05-13 15:00,13,3.3535,3.357,3.353,3.3565,108
20130701|2013-05-13 15:30,13,3.356,3.3585,3.355,3.3585,58
20130701|2013-05-13 16:00,13,3.3585,3.359,3.357,3.357,16
20130701|2013-05-13 17:00,14,3.353,3.355,3.351,3.351,50
20130701|2013-05-13 17:30,14,3.352,3.3575,3.351,3.3545,51
20130701|2013-05-13 18:00,14,3.356,3.3575,3.3555,3.356,43
20130701|2013-05-13 18:30,14,3.357,3.3575,3.3535,3.3535,49
20130701|2013-05-13 19:00,14,3.3545,3.3675,3.3545,3.3665,270
20130701|2013-05-13 19:30,14,3.3675,3.369,3.362,3.366,319
20130701|2013-05-13 20:00,14,3.3665,3.375,3.3605,3.3715,2078
20130701|2013-05-13 20:30,14,3.371,3.379,3.36,3.3605,1451
20130701|2013-05-13 21:00,14,3.361,3.361,3.3465,3.355,1643
20130701|2013-05-13 21:30,14,3.3545,3.3545,3.34,3.3415,1276
20130701|2013-05-13 22:00,14,3.341,3.341,3.326,3.3265,2024
20130701|2013-05-13 22:30,14,3.326,3.334,3.326,3.333,394
20130701|2013-05-13 23:00,14,3.3325,3.3365,3.3305,3.3345,287
20130701|2013-05-13 23:30,14,3.3345,3.3375,3.334,3.335,366
20130701|2013-05-14 00:00,14,3.3355,3.3355,3.33,3.331,472
20130701|2013-05-14 00:30,14,3.3305,3.341,3.3255,3.3355,1803
20130701|2013-05-14 01:00,14,3.3355,3.342,3.3305,3.3325,1560
20130701|2013-05-14 01:30,14,3.333,3.335,3.317,3.3245,2371
20130701|2013-05-14 02:00,14,3.3245,3.327,3.316,3.318,1287
20130701|2013-05-14 02:30,14,3.318,3.321,3.316,3.3165,842
20130701|2013-05-14 03:00,14,3.317,3.317,3.301,3.311,2008
20130701|2013-05-14 03:30,14,3.311,3.313,3.305,3.3095,737
20130701|2013-05-14 04:00,14,3.308,3.3095,3.302,3.3045,1044
20130701|2013-05-14 04:30,14,3.3045,3.305,3.2915,3.2955,1602
20130701|2013-05-14 05:00,14,3.295,3.295,3.286,3.287,876
20130701|2013-05-14 05:30,14,3.2865,3.289,3.2845,3.288,908
20130701|2013-05-14 06:00,14,3.2875,3.2885,3.283,3.2875,949
20130701|2013-05-14 06:30,14,3.288,3.292,3.2765,3.2845,2423
20130701|2013-05-14 07:00,14,3.2835,3.2865,3.275,3.285,2840
20130701|2013-05-14 07:30,14,3.285,3.286,3.2755,3.2805,1505
20130701|2013-05-14 08:00,14,3.2805,3.2855,3.278,3.2805,1811
20130701|2013-05-14 08:30,14,3.281,3.297,3.2805,3.294,3271
20130701|2013-05-14 09:00,14,3.2945,3.299,3.2915,3.294,2328
20130701|2013-05-14 09:30,14,3.294,3.295,3.284,3.291,1940
20130701|2013-05-14 10:00,14,3.291,3.2975,3.2885,3.2895,1253
20130701|2013-05-14 10:30,14,3.289,3.2915,3.283,3.287,1303
20130701|2013-05-14 11:00,14,3.287,3.291,3.2835,3.2885,889
20130701|2013-05-14 11:30,14,3.2885,3.2945,3.287,3.288,1653
20130701|2013-05-14 12:00,14,3.2885,3.292,3.2875,3.289,831
20130701|2013-05-14 12:30,14,3.29,3.293,3.2865,3.2885,724
20130701|2013-05-14 13:00,14,3.289,3.289,3.282,3.2855,475
20130701|2013-05-14 13:30,14,3.286,3.286,3.2825,3.2835,186
20130701|2013-05-14 14:00,14,3.2845,3.2855,3.2835,3.285,86
20130701|2013-05-14 14:30,14,3.2855,3.29,3.2855,3.289,312
20130701|2013-05-14 15:00,14,3.2895,3.2915,3.289,3.2915,151
20130701|2013-05-14 15:30,14,3.291,3.292,3.29,3.2915,113
20130701|2013-05-14 16:00,14,3.2915,3.292,3.2905,3.292,30
20130701|2013-05-14 17:00,15,3.293,3.2985,3.29,3.298,144
20130701|2013-05-14 17:30,15,3.298,3.3,3.2975,3.3,82
20130701|2013-05-14 18:00,15,3.3,3.3095,3.2995,3.306,309
20130701|2013-05-14 18:30,15,3.3055,3.308,3.304,3.3075,156
20130701|2013-05-14 19:00,15,3.307,3.307,3.293,3.2935,511
20130701|2013-05-14 19:30,15,3.2935,3.31,3.292,3.3055,880
20130701|2013-05-14 20:00,15,3.306,3.3115,3.2975,3.3005,2862
20130701|2013-05-14 20:30,15,3.3,3.3085,3.2975,3.305,1192
20130701|2013-05-14 21:00,15,3.3055,3.3065,3.2995,3.302,472
20130701|2013-05-14 21:30,15,3.302,3.3035,3.29,3.291,1064
20130701|2013-05-14 22:00,15,3.2915,3.297,3.2855,3.29,1189
20130701|2013-05-14 22:30,15,3.2895,3.2925,3.287,3.29,156
20130701|2013-05-14 23:00,15,3.29,3.2905,3.287,3.2885,206
20130701|2013-05-14 23:30,15,3.289,3.2895,3.282,3.2835,310
20130701|2013-05-15 00:00,15,3.2845,3.289,3.2825,3.288,313
20130701|2013-05-15 00:30,15,3.288,3.293,3.2825,3.284,1580
20130701|2013-05-15 01:00,15,3.284,3.292,3.279,3.281,2335
20130701|2013-05-15 01:30,15,3.2805,3.284,3.2605,3.2655,3881
20130701|2013-05-15 02:00,15,3.2655,3.268,3.2465,3.2575,3121
20130701|2013-05-15 02:30,15,3.258,3.2625,3.2535,3.2605,1185
20130701|2013-05-15 03:00,15,3.2605,3.2605,3.251,3.253,785
20130701|2013-05-15 03:30,15,3.2545,3.259,3.251,3.256,531
20130701|2013-05-15 04:00,15,3.2565,3.2585,3.2505,3.255,700
20130701|2013-05-15 04:30,15,3.255,3.255,3.248,3.2505,576
20130701|2013-05-15 05:00,15,3.251,3.2525,3.2455,3.249,552
20130701|2013-05-15 05:30,15,3.2495,3.2545,3.248,3.248,583
20130701|2013-05-15 06:00,15,3.2475,3.248,3.234,3.241,2643
20130701|2013-05-15 06:30,15,3.241,3.241,3.2325,3.2375,2337
20130701|2013-05-15 07:00,15,3.2365,3.238,3.224,3.235,3272
20130701|2013-05-15 07:30,15,3.234,3.2465,3.2305,3.2355,2429
20130701|2013-05-15 08:00,15,3.2355,3.2425,3.235,3.2375,1723
20130701|2013-05-15 08:30,15,3.237,3.2495,3.2315,3.245,2103
20130701|2013-05-15 09:00,15,3.2455,3.246,3.232,3.236,2056
20130701|2013-05-15 09:30,15,3.2355,3.245,3.2275,3.242,2338
20130701|2013-05-15 10:00,15,3.242,3.257,3.237,3.2525,3464
20130701|2013-05-15 10:30,15,3.253,3.2725,3.253,3.2685,3890
20130701|2013-05-15 11:00,15,3.2685,3.275,3.2645,3.2645,2206
20130701|2013-05-15 11:30,15,3.265,3.2715,3.262,3.2635,1801
20130701|2013-05-15 12:00,15,3.2635,3.267,3.2625,3.266,929
20130701|2013-05-15 12:30,15,3.2655,3.271,3.265,3.2675,618
20130701|2013-05-15 13:00,15,3.2675,3.271,3.2675,3.268,221
20130701|2013-05-15 13:30,15,3.269,3.269,3.2665,3.268,187
20130701|2013-05-15 14:00,15,3.268,3.271,3.2675,3.268,192
20130701|2013-05-15 14:30,15,3.2685,3.271,3.2665,3.2685,294
20130701|2013-05-15 15:00,15,3.267,3.269,3.2665,3.269,73
20130701|2013-05-15 15:30,15,3.2695,3.2725,3.2685,3.2725,94
20130701|2013-05-15 16:00,15,3.2725,3.277,3.271,3.277,215
20130701|2013-05-15 17:00,16,3.278,3.278,3.271,3.2715,97
20130701|2013-05-15 17:30,16,3.271,3.271,3.2675,3.268,94
20130701|2013-05-15 18:00,16,3.2675,3.268,3.2615,3.265,184
20130701|2013-05-15 18:30,16,3.2655,3.269,3.2635,3.2665,135
20130701|2013-05-15 19:00,16,3.266,3.2665,3.25,3.2515,573
20130701|2013-05-15 19:30,16,3.252,3.2645,3.25,3.259,579
20130701|2013-05-15 20:00,16,3.259,3.27,3.251,3.2525,2488
20130701|2013-05-15 20:30,16,3.2535,3.2685,3.247,3.255,2661
20130701|2013-05-15 21:00,16,3.2555,3.2675,3.2515,3.2665,738
20130701|2013-05-15 21:30,16,3.2665,3.288,3.2615,3.2775,2909
20130701|2013-05-15 22:00,16,3.2775,3.286,3.2715,3.286,1122
20130701|2013-05-15 22:30,16,3.286,3.287,3.279,3.285,335
20130701|2013-05-15 23:00,16,3.284,3.287,3.281,3.2835,236
20130701|2013-05-15 23:30,16,3.284,3.284,3.2785,3.282,240
20130701|2013-05-16 00:00,16,3.2825,3.284,3.2735,3.278,472
20130701|2013-05-16 00:30,16,3.2775,3.282,3.273,3.2775,879
20130701|2013-05-16 01:00,16,3.278,3.279,3.263,3.2645,1669
20130701|2013-05-16 01:30,16,3.264,3.274,3.259,3.274,1918
20130701|2013-05-16 02:00,16,3.2735,3.2735,3.2535,3.2545,1184
20130701|2013-05-16 02:30,16,3.2545,3.2555,3.243,3.2465,1673
20130701|2013-05-16 03:00,16,3.2465,3.2495,3.2345,3.2425,1934
20130701|2013-05-16 03:30,16,3.243,3.2485,3.239,3.239,733
20130701|2013-05-16 04:00,16,3.2385,3.248,3.236,3.2435,817
20130701|2013-05-16 04:30,16,3.2435,3.247,3.2405,3.246,446
20130701|2013-05-16 05:00,16,3.2455,3.2465,3.2325,3.236,948
20130701|2013-05-16 05:30,16,3.2365,3.239,3.2315,3.235,1199
20130701|2013-05-16 06:00,16,3.2355,3.24,3.2335,3.237,818
20130701|2013-05-16 06:30,16,3.2375,3.242,3.234,3.2415,2030
20130701|2013-05-16 07:00,16,3.241,3.263,3.2405,3.2575,3402
20130701|2013-05-16 07:30,16,3.258,3.2595,3.249,3.2555,653
20130701|2013-05-16 08:00,16,3.2565,3.267,3.254,3.2585,2808
20130701|2013-05-16 08:30,16,3.259,3.2775,3.2525,3.27,2870
20130701|2013-05-16 09:00,16,3.2705,3.2805,3.259,3.2795,2941
20130701|2013-05-16 09:30,16,3.28,3.2975,3.2745,3.2925,4115
20130701|2013-05-16 10:00,16,3.293,3.308,3.292,3.2965,5097
20130701|2013-05-16 10:30,16,3.2965,3.3045,3.293,3.302,2497
20130701|2013-05-16 11:00,16,3.302,3.313,3.2995,3.2995,2175
20130701|2013-05-16 11:30,16,3.2995,3.3,3.2925,3.2945,2272
20130701|2013-05-16 12:00,16,3.2945,3.2995,3.2935,3.299,886
20130701|2013-05-16 12:30,16,3.2985,3.299,3.295,3.297,544
20130701|2013-05-16 13:00,16,3.2955,3.298,3.295,3.2955,319
20130701|2013-05-16 13:30,16,3.2955,3.297,3.2925,3.293,191
20130701|2013-05-16 14:00,16,3.2935,3.2955,3.29,3.2935,354
20130701|2013-05-16 14:30,16,3.2935,3.2945,3.2845,3.286,505
20130701|2013-05-16 15:00,16,3.286,3.288,3.285,3.2875,76
20130701|2013-05-16 15:30,16,3.2875,3.29,3.2865,3.2885,74
20130701|2013-05-16 16:00,16,3.2885,3.29,3.2885,3.2885,21
20130701|2013-05-16 17:00,17,3.2865,3.2915,3.286,3.2865,38
20130701|2013-05-16 17:30,17,3.2865,3.29,3.2865,3.29,29
20130701|2013-05-16 18:00,17,3.29,3.29,3.286,3.2865,56
20130701|2013-05-16 18:30,17,3.2865,3.287,3.2805,3.283,120
20130701|2013-05-16 19:00,17,3.283,3.29,3.283,3.2895,428
20130701|2013-05-16 19:30,17,3.2895,3.291,3.286,3.29,277
20130701|2013-05-16 20:00,17,3.2895,3.2965,3.2865,3.2885,1577
20130701|2013-05-16 20:30,17,3.289,3.296,3.2875,3.2905,765
20130701|2013-05-16 21:00,17,3.29,3.299,3.2865,3.287,906
20130701|2013-05-16 21:30,17,3.2865,3.296,3.285,3.293,763
20130701|2013-05-16 22:00,17,3.293,3.2975,3.288,3.2935,1071
20130701|2013-05-16 22:30,17,3.295,3.296,3.2935,3.294,98
20130701|2013-05-16 23:00,17,3.2945,3.297,3.2945,3.296,155
20130701|2013-05-16 23:30,17,3.2965,3.298,3.2905,3.2925,289
20130701|2013-05-17 00:00,17,3.293,3.2985,3.292,3.2965,183
20130701|2013-05-17 00:30,17,3.2965,3.3205,3.293,3.32,3419
20130701|2013-05-17 01:00,17,3.3205,3.329,3.3145,3.326,2731
20130701|2013-05-17 01:30,17,3.3265,3.338,3.322,3.3285,2822
20130701|2013-05-17 02:00,17,3.3285,3.333,3.316,3.3195,1539
20130701|2013-05-17 02:30,17,3.32,3.321,3.312,3.313,1215
20130701|2013-05-17 03:00,17,3.313,3.3155,3.3015,3.3085,1539
20130701|2013-05-17 03:30,17,3.3085,3.3175,3.307,3.314,662
20130701|2013-05-17 04:00,17,3.3135,3.318,3.3095,3.315,550
20130701|2013-05-17 04:30,17,3.315,3.3275,3.315,3.324,1248
20130701|2013-05-17 05:00,17,3.324,3.3255,3.3215,3.3245,428
20130701|2013-05-17 05:30,17,3.3245,3.326,3.3115,3.3165,1058
20130701|2013-05-17 06:00,17,3.3165,3.3205,3.312,3.3185,512
20130701|2013-05-17 06:30,17,3.319,3.3375,3.3185,3.3365,2595
20130701|2013-05-17 07:00,17,3.3365,3.3455,3.323,3.3275,3820
20130701|2013-05-17 07:30,17,3.327,3.3385,3.318,3.3335,2970
20130701|2013-05-17 08:00,17,3.3335,3.337,3.324,3.3275,1809
20130701|2013-05-17 08:30,17,3.3275,3.332,3.3155,3.3265,2472
20130701|2013-05-17 09:00,17,3.3255,3.3325,3.3205,3.332,2115
20130701|2013-05-17 09:30,17,3.332,3.3325,3.3115,3.3145,1923
20130701|2013-05-17 10:00,17,3.3145,3.329,3.3135,3.321,2002
20130701|2013-05-17 10:30,17,3.321,3.323,3.315,3.317,983
20130701|2013-05-17 11:00,17,3.3165,3.32,3.3155,3.318,501
20130701|2013-05-17 11:30,17,3.3185,3.3245,3.318,3.3245,1476
20130701|2013-05-17 12:00,17,3.3245,3.325,3.318,3.3205,701
20130701|2013-05-17 12:30,17,3.32,3.3215,3.3185,3.32,433
20130701|2013-05-17 13:00,17,3.3205,3.3215,3.3175,3.3205,243
20130701|2013-05-17 13:30,17,3.32,3.3215,3.3155,3.3165,229
20130701|2013-05-17 14:00,17,3.317,3.3175,3.313,3.315,348
20130701|2013-05-17 14:30,17,3.315,3.3155,3.3115,3.312,199
20130701|2013-05-17 15:00,17,3.3125,3.314,3.312,3.314,55
20130701|2013-05-17 15:30,17,3.3145,3.317,3.3145,3.317,66
20130701|2013-05-17 16:00,17,3.315,3.316,3.3125,3.313,43
20130701|2013-05-19 17:00,20,3.3175,3.322,3.271,3.2825,919
20130701|2013-05-19 17:30,20,3.2825,3.2965,3.2795,3.292,418
20130701|2013-05-19 18:00,20,3.2935,3.3075,3.2895,3.3025,301
20130701|2013-05-19 18:30,20,3.3025,3.305,3.2955,3.304,182
20130701|2013-05-19 19:00,20,3.304,3.324,3.3035,3.3215,1409
20130701|2013-05-19 19:30,20,3.322,3.324,3.319,3.32,475
20130701|2013-05-19 20:00,20,3.3195,3.324,3.2945,3.305,3432
20130701|2013-05-19 20:30,20,3.305,3.3065,3.2945,3.2975,1345
20130701|2013-05-19 21:00,20,3.2975,3.305,3.294,3.301,542
20130701|2013-05-19 21:30,20,3.3015,3.318,3.2975,3.3145,1346
20130701|2013-05-19 22:00,20,3.315,3.316,3.2955,3.297,978
20130701|2013-05-19 22:30,20,3.297,3.302,3.296,3.301,223
20130701|2013-05-19 23:00,20,3.3005,3.301,3.296,3.2985,287
20130701|2013-05-19 23:30,20,3.2985,3.299,3.293,3.298,493
20130701|2013-05-20 00:00,20,3.298,3.303,3.2955,3.298,509
20130701|2013-05-20 00:30,20,3.299,3.317,3.294,3.308,1886
20130701|2013-05-20 01:00,20,3.3065,3.3115,3.3035,3.308,815
20130701|2013-05-20 01:30,20,3.3075,3.31,3.297,3.298,1163
20130701|2013-05-20 02:00,20,3.298,3.3005,3.2945,3.2995,661
20130701|2013-05-20 02:30,20,3.2995,3.3015,3.282,3.284,1080
20130701|2013-05-20 03:00,20,3.2845,3.292,3.2815,3.2845,1028
20130701|2013-05-20 03:30,20,3.284,3.2955,3.283,3.2925,824
20130701|2013-05-20 04:00,20,3.2925,3.294,3.2905,3.292,263
20130701|2013-05-20 04:30,20,3.2915,3.3085,3.2915,3.305,1247
20130701|2013-05-20 05:00,20,3.3055,3.3065,3.297,3.3025,589
20130701|2013-05-20 05:30,20,3.3025,3.3085,3.3015,3.3065,350
20130701|2013-05-20 06:00,20,3.3065,3.316,3.306,3.3095,1117
20130701|2013-05-20 06:30,20,3.3095,3.331,3.308,3.3295,2794
20130701|2013-05-20 07:00,20,3.33,3.3325,3.324,3.3315,3021
20130701|2013-05-20 07:30,20,3.332,3.3355,3.323,3.324,1608
20130701|2013-05-20 08:00,20,3.324,3.326,3.317,3.3245,1491
20130701|2013-05-20 08:30,20,3.3245,3.3355,3.322,3.3235,1585
20130701|2013-05-20 09:00,20,3.324,3.3335,3.322,3.3295,1146
20130701|2013-05-20 09:30,20,3.33,3.3485,3.33,3.3445,3631
20130701|2013-05-20 10:00,20,3.3445,3.3675,3.3445,3.365,5144
20130701|2013-05-20 10:30,20,3.3645,3.3725,3.3575,3.3595,3179
20130701|2013-05-20 11:00,20,3.3595,3.3655,3.353,3.3605,2569
20130701|2013-05-20 11:30,20,3.3605,3.363,3.355,3.36,2533
20130701|2013-05-20 12:00,20,3.3605,3.361,3.352,3.354,855
20130701|2013-05-20 12:30,20,3.354,3.3565,3.353,3.3545,751
20130701|2013-05-20 13:00,20,3.3545,3.359,3.352,3.354,276
20130701|2013-05-20 13:30,20,3.3545,3.3565,3.348,3.354,494
20130701|2013-05-20 14:00,20,3.353,3.3565,3.3505,3.3565,319
20130701|2013-05-20 14:30,20,3.3575,3.3585,3.355,3.358,181
20130701|2013-05-20 15:00,20,3.3565,3.357,3.353,3.354,74
20130701|2013-05-20 15:30,20,3.3535,3.3555,3.3525,3.354,46
20130701|2013-05-20 16:00,20,3.354,3.356,3.354,3.3545,56
20130701|2013-05-20 17:00,21,3.3575,3.3575,3.352,3.3535,49
20130701|2013-05-20 17:30,21,3.354,3.356,3.353,3.356,53
20130701|2013-05-20 18:00,21,3.355,3.358,3.345,3.346,142
20130701|2013-05-20 18:30,21,3.346,3.3555,3.345,3.3475,229
20130701|2013-05-20 19:00,21,3.349,3.3525,3.345,3.3465,359
20130701|2013-05-20 19:30,21,3.346,3.3535,3.344,3.347,828
20130701|2013-05-20 20:00,21,3.3475,3.354,3.3415,3.342,2753
20130701|2013-05-20 20:30,21,3.3435,3.362,3.343,3.3615,867
20130701|2013-05-20 21:00,21,3.361,3.365,3.3555,3.357,1054
20130701|2013-05-20 21:30,21,3.3575,3.3615,3.346,3.348,1290
20130701|2013-05-20 22:00,21,3.3475,3.352,3.344,3.352,894
20130701|2013-05-20 22:30,21,3.3515,3.359,3.3515,3.358,226
20130701|2013-05-20 23:00,21,3.358,3.358,3.349,3.351,165
20130701|2013-05-20 23:30,21,3.352,3.361,3.3495,3.3595,421
20130701|2013-05-21 00:00,21,3.3595,3.3615,3.3555,3.3605,349
20130701|2013-05-21 00:30,21,3.3605,3.367,3.355,3.36,1651
20130701|2013-05-21 01:00,21,3.3595,3.361,3.3465,3.353,1528
20130701|2013-05-21 01:30,21,3.353,3.363,3.3485,3.362,1097
20130701|2013-05-21 02:00,21,3.362,3.363,3.353,3.3565,1001
20130701|2013-05-21 02:30,21,3.357,3.36,3.352,3.357,531
20130701|2013-05-21 03:00,21,3.3565,3.3595,3.351,3.353,633
20130701|2013-05-21 03:30,21,3.3525,3.3565,3.3475,3.354,467
20130701|2013-05-21 04:00,21,3.3535,3.358,3.3505,3.358,497
20130701|2013-05-21 04:30,21,3.358,3.359,3.3535,3.3535,312
20130701|2013-05-21 05:00,21,3.3535,3.359,3.3515,3.356,400
20130701|2013-05-21 05:30,21,3.3555,3.3585,3.3515,3.352,554
20130701|2013-05-21 06:00,21,3.352,3.353,3.3495,3.3505,903
20130701|2013-05-21 06:30,21,3.3505,3.3815,3.3505,3.3785,3424
20130701|2013-05-21 07:00,21,3.3775,3.3805,3.3645,3.373,3118
20130701|2013-05-21 07:30,21,3.3735,3.376,3.368,3.3715,1714
20130701|2013-05-21 08:00,21,3.3715,3.378,3.3605,3.3685,2593
20130701|2013-05-21 08:30,21,3.369,3.376,3.3635,3.3665,1914
20130701|2013-05-21 09:00,21,3.3665,3.3735,3.363,3.365,2005
20130701|2013-05-21 09:30,21,3.364,3.364,3.3465,3.352,2626
20130701|2013-05-21 10:00,21,3.3515,3.3525,3.3225,3.337,5516
20130701|2013-05-21 10:30,21,3.337,3.349,3.337,3.345,1943
20130701|2013-05-21 11:00,21,3.3455,3.3535,3.3445,3.347,1415
20130701|2013-05-21 11:30,21,3.347,3.3475,3.34,3.344,1134
20130701|2013-05-21 12:00,21,3.3445,3.346,3.338,3.339,1187
20130701|2013-05-21 12:30,21,3.3395,3.3405,3.3335,3.339,694
20130701|2013-05-21 13:00,21,3.338,3.339,3.3335,3.3375,232
20130701|2013-05-21 13:30,21,3.337,3.3385,3.335,3.338,149
20130701|2013-05-21 14:00,21,3.337,3.339,3.336,3.338,125
20130701|2013-05-21 14:30,21,3.339,3.342,3.3345,3.335,249
20130701|2013-05-21 15:00,21,3.3345,3.339,3.3335,3.338,74
20130701|2013-05-21 15:30,21,3.337,3.3385,3.336,3.3365,39
20130701|2013-05-21 16:00,21,3.338,3.3395,3.337,3.3395,19
20130701|2013-05-21 17:00,22,3.3365,3.3405,3.336,3.3405,111
20130701|2013-05-21 17:30,22,3.339,3.346,3.339,3.339,117
20130701|2013-05-21 18:00,22,3.339,3.34,3.338,3.34,42
20130701|2013-05-21 18:30,22,3.3395,3.343,3.3395,3.342,30
20130701|2013-05-21 19:00,22,3.343,3.349,3.339,3.342,388
20130701|2013-05-21 19:30,22,3.3425,3.3455,3.3385,3.345,556
20130701|2013-05-21 20:00,22,3.3445,3.351,3.34,3.346,1397
20130701|2013-05-21 20:30,22,3.3465,3.349,3.343,3.3465,612
20130701|2013-05-21 21:00,22,3.346,3.346,3.3405,3.3435,496
20130701|2013-05-21 21:30,22,3.3435,3.3565,3.343,3.3495,979
20130701|2013-05-21 22:00,22,3.351,3.354,3.349,3.354,459
20130701|2013-05-21 22:30,22,3.3535,3.354,3.3495,3.3515,191
20130701|2013-05-21 23:00,22,3.3505,3.3505,3.349,3.3505,96
20130701|2013-05-21 23:30,22,3.3505,3.355,3.349,3.353,298
20130701|2013-05-22 00:00,22,3.353,3.355,3.3505,3.3545,290
20130701|2013-05-22 00:30,22,3.354,3.368,3.3515,3.3665,1911
20130701|2013-05-22 01:00,22,3.3675,3.3695,3.358,3.3695,1424
20130701|2013-05-22 01:30,22,3.369,3.3775,3.3675,3.3685,2372
20130701|2013-05-22 02:00,22,3.369,3.384,3.365,3.384,1631
20130701|2013-05-22 02:30,22,3.384,3.391,3.383,3.386,2462
20130701|2013-05-22 03:00,22,3.386,3.389,3.381,3.3865,915
20130701|2013-05-22 03:30,22,3.387,3.388,3.382,3.382,547
20130701|2013-05-22 04:00,22,3.382,3.3835,3.3735,3.3755,1066
20130701|2013-05-22 04:30,22,3.3755,3.382,3.3745,3.381,521
20130701|2013-05-22 05:00,22,3.3815,3.386,3.381,3.3835,609
20130701|2013-05-22 05:30,22,3.3835,3.4075,3.3805,3.4035,3287
20130701|2013-05-22 06:00,22,3.403,3.4085,3.402,3.407,1542
20130701|2013-05-22 06:30,22,3.4075,3.4135,3.3995,3.408,2506
20130701|2013-05-22 07:00,22,3.409,3.415,3.402,3.4035,3687
20130701|2013-05-22 07:30,22,3.403,3.412,3.401,3.4095,2628
20130701|2013-05-22 08:00,22,3.41,3.418,3.394,3.3995,4809
20130701|2013-05-22 08:30,22,3.3995,3.4005,3.3855,3.393,3748
20130701|2013-05-22 09:00,22,3.3935,3.415,3.393,3.399,2366
20130701|2013-05-22 09:30,22,3.3985,3.399,3.3725,3.377,3006
20130701|2013-05-22 10:00,22,3.3765,3.39,3.3765,3.3895,2371
20130701|2013-05-22 10:30,22,3.3895,3.3925,3.3835,3.3845,1959
20130701|2013-05-22 11:00,22,3.3855,3.3885,3.38,3.3815,1616
20130701|2013-05-22 11:30,22,3.382,3.385,3.378,3.381,1537
20130701|2013-05-22 12:00,22,3.3815,3.3815,3.373,3.373,1073
20130701|2013-05-22 12:30,22,3.373,3.3765,3.3705,3.3745,1052
20130701|2013-05-22 13:00,22,3.3735,3.3755,3.36,3.361,1127
20130701|2013-05-22 13:30,22,3.3615,3.3625,3.3575,3.3605,497
20130701|2013-05-22 14:00,22,3.361,3.363,3.361,3.3615,324
20130701|2013-05-22 14:30,22,3.361,3.3715,3.361,3.37,340
20130701|2013-05-22 15:00,22,3.37,3.3715,3.3665,3.3685,170
20130701|2013-05-22 15:30,22,3.3675,3.369,3.3665,3.3665,74
20130701|2013-05-22 16:00,22,3.367,3.3675,3.3655,3.3655,28
20130701|2013-05-22 17:00,23,3.3705,3.3705,3.3635,3.366,155
20130701|2013-05-22 17:30,23,3.3645,3.3665,3.3605,3.362,78
20130701|2013-05-22 18:00,23,3.362,3.363,3.3605,3.362,41
20130701|2013-05-22 18:30,23,3.362,3.3625,3.359,3.362,124
20130701|2013-05-22 19:00,23,3.3625,3.3695,3.3625,3.3675,485
20130701|2013-05-22 19:30,23,3.3675,3.369,3.3595,3.3615,747
20130701|2013-05-22 20:00,23,3.361,3.361,3.325,3.3325,5723
20130701|2013-05-22 20:30,23,3.333,3.338,3.3165,3.3195,3822
20130701|2013-05-22 21:00,23,3.319,3.3205,3.2985,3.3035,2612
20130701|2013-05-22 21:30,23,3.304,3.3175,3.3035,3.3175,1541
20130701|2013-05-22 22:00,23,3.3165,3.322,3.3105,3.32,1088
20130701|2013-05-22 22:30,23,3.3205,3.322,3.316,3.317,555
20130701|2013-05-22 23:00,23,3.3165,3.3205,3.3165,3.3185,204
20130701|2013-05-22 23:30,23,3.3185,3.33,3.3185,3.327,1049
20130701|2013-05-23 00:00,23,3.3265,3.327,3.3145,3.317,942
20130701|2013-05-23 00:30,23,3.3175,3.3185,3.306,3.306,1377
20130701|2013-05-23 01:00,23,3.306,3.3085,3.295,3.2985,3608
20130701|2013-05-23 01:30,23,3.2985,3.2985,3.285,3.294,4696
20130701|2013-05-23 02:00,23,3.293,3.3065,3.2885,3.3045,2307
20130701|2013-05-23 02:30,23,3.304,3.3055,3.2965,3.3035,1100
20130701|2013-05-23 03:00,23,3.3035,3.304,3.2925,3.3025,993
20130701|2013-05-23 03:30,23,3.3025,3.3055,3.294,3.304,1082
20130701|2013-05-23 04:00,23,3.304,3.3055,3.299,3.303,773
20130701|2013-05-23 04:30,23,3.303,3.317,3.3015,3.315,1380
20130701|2013-05-23 05:00,23,3.316,3.319,3.3105,3.315,914
20130701|2013-05-23 05:30,23,3.3145,3.319,3.3125,3.317,506
20130701|2013-05-23 06:00,23,3.317,3.318,3.313,3.313,557
20130701|2013-05-23 06:30,23,3.313,3.319,3.2955,3.2955,3179
20130701|2013-05-23 07:00,23,3.296,3.2985,3.282,3.284,5075
20130701|2013-05-23 07:30,23,3.284,3.2865,3.267,3.272,5040
20130701|2013-05-23 08:00,23,3.2715,3.278,3.2695,3.2735,3077
20130701|2013-05-23 08:30,23,3.274,3.2815,3.27,3.276,2797
20130701|2013-05-23 09:00,23,3.277,3.293,3.2735,3.292,3460
20130701|2013-05-23 09:30,23,3.292,3.2975,3.2805,3.2815,2272
20130701|2013-05-23 10:00,23,3.282,3.2915,3.2805,3.2835,1960
20130701|2013-05-23 10:30,23,3.284,3.3075,3.28,3.3035,2878
20130701|2013-05-23 11:00,23,3.304,3.314,3.302,3.3095,2532
20130701|2013-05-23 11:30,23,3.3095,3.31,3.3005,3.3035,1855
20130701|2013-05-23 12:00,23,3.304,3.306,3.302,3.3045,815
20130701|2013-05-23 12:30,23,3.305,3.307,3.3025,3.307,651
20130701|2013-05-23 13:00,23,3.307,3.324,3.307,3.322,1026
20130701|2013-05-23 13:30,23,3.3225,3.3265,3.3195,3.3255,840
20130701|2013-05-23 14:00,23,3.326,3.328,3.316,3.319,548
20130701|2013-05-23 14:30,23,3.3185,3.322,3.316,3.318,732
20130701|2013-05-23 15:00,23,3.319,3.321,3.3175,3.3175,55
20130701|2013-05-23 15:30,23,3.318,3.3215,3.318,3.319,48
20130701|2013-05-23 16:00,23,3.319,3.3275,3.319,3.3275,149
20130701|2013-05-23 17:00,24,3.3235,3.326,3.317,3.317,106
20130701|2013-05-23 17:30,24,3.317,3.317,3.3125,3.315,80
20130701|2013-05-23 18:00,24,3.314,3.314,3.3055,3.3065,196
20130701|2013-05-23 18:30,24,3.306,3.316,3.306,3.315,159
20130701|2013-05-23 19:00,24,3.316,3.3185,3.3025,3.3115,643
20130701|2013-05-23 19:30,24,3.3115,3.3175,3.311,3.3155,410
20130701|2013-05-23 20:00,24,3.3155,3.317,3.3055,3.3095,1946
20130701|2013-05-23 20:30,24,3.3095,3.3295,3.309,3.328,1670
20130701|2013-05-23 21:00,24,3.328,3.3295,3.323,3.324,537
20130701|2013-05-23 21:30,24,3.324,3.3285,3.3195,3.32,634
20130701|2013-05-23 22:00,24,3.3195,3.3215,3.3115,3.315,1235
20130701|2013-05-23 22:30,24,3.315,3.316,3.3075,3.3075,284
20130701|2013-05-23 23:00,24,3.308,3.315,3.307,3.3105,192
20130701|2013-05-23 23:30,24,3.311,3.3165,3.3005,3.301,790
20130701|2013-05-24 00:00,24,3.301,3.3085,3.291,3.3065,933
20130701|2013-05-24 00:30,24,3.306,3.3225,3.294,3.321,2127
20130701|2013-05-24 01:00,24,3.32,3.322,3.313,3.3175,878
20130701|2013-05-24 01:30,24,3.3185,3.322,3.315,3.3205,1196
20130701|2013-05-24 02:00,24,3.3205,3.3245,3.3075,3.3105,1146
20130701|2013-05-24 02:30,24,3.311,3.313,3.299,3.308,983
20130701|2013-05-24 03:00,24,3.3075,3.3145,3.305,3.3145,810
20130701|2013-05-24 03:30,24,3.3145,3.315,3.312,3.313,369
20130701|2013-05-24 04:00,24,3.3125,3.3145,3.3065,3.307,366
20130701|2013-05-24 04:30,24,3.307,3.307,3.2985,3.3025,472
20130701|2013-05-24 05:00,24,3.302,3.3065,3.3,3.3065,306
20130701|2013-05-24 05:30,24,3.306,3.3075,3.303,3.304,509
20130701|2013-05-24 06:00,24,3.304,3.3065,3.296,3.299,907
20130701|2013-05-24 06:30,24,3.3,3.308,3.2915,3.3055,1276
20130701|2013-05-24 07:00,24,3.3055,3.3085,3.299,3.303,1246
20130701|2013-05-24 07:30,24,3.3025,3.3085,3.298,3.2995,1528
20130701|2013-05-24 08:00,24,3.2985,3.2985,3.283,3.288,2391
20130701|2013-05-24 08:30,24,3.2875,3.294,3.286,3.29,1411
20130701|2013-05-24 09:00,24,3.29,3.29,3.2815,3.2875,1577
20130701|2013-05-24 09:30,24,3.2875,3.304,3.286,3.2985,2050
20130701|2013-05-24 10:00,24,3.2985,3.301,3.2935,3.299,1263
20130701|2013-05-24 10:30,24,3.298,3.307,3.296,3.3045,1719
20130701|2013-05-24 11:00,24,3.305,3.307,3.301,3.3035,634
20130701|2013-05-24 11:30,24,3.3025,3.3045,3.2935,3.295,1607
20130701|2013-05-24 12:00,24,3.295,3.299,3.2935,3.297,1001
20130701|2013-05-24 12:30,24,3.298,3.2995,3.295,3.297,429
20130701|2013-05-24 13:00,24,3.2965,3.3015,3.2955,3.3,172
20130701|2013-05-24 13:30,24,3.299,3.3,3.2965,3.298,66
20130701|2013-05-24 14:00,24,3.298,3.299,3.295,3.2955,121
20130701|2013-05-24 14:30,24,3.2955,3.298,3.295,3.297,104
20130701|2013-05-24 15:00,24,3.295,3.2965,3.2945,3.2945,63
20130701|2013-05-24 15:30,24,3.2945,3.2965,3.294,3.2955,33
20130701|2013-05-24 16:00,24,3.2955,3.2975,3.293,3.293,32
20130701|2013-05-26 17:00,28,3.2925,3.2955,3.29,3.2945,53
20130701|2013-05-26 17:30,28,3.292,3.308,3.291,3.302,61
20130701|2013-05-26 18:00,28,3.308,3.31,3.305,3.307,82
20130701|2013-05-26 18:30,28,3.308,3.3095,3.3025,3.3035,93
20130701|2013-05-26 19:00,28,3.305,3.306,3.298,3.2985,105
20130701|2013-05-26 19:30,28,3.298,3.298,3.2875,3.2925,363
20130701|2013-05-26 20:00,28,3.292,3.298,3.282,3.29,1441
20130701|2013-05-26 20:30,28,3.29,3.2955,3.286,3.2935,395
20130701|2013-05-26 21:00,28,3.2935,3.303,3.2915,3.2925,366
20130701|2013-05-26 21:30,28,3.293,3.2985,3.291,3.2935,330
20130701|2013-05-26 22:00,28,3.294,3.307,3.293,3.298,502
20130701|2013-05-26 22:30,28,3.298,3.298,3.296,3.296,67
20130701|2013-05-26 23:00,28,3.296,3.2985,3.2945,3.298,31
20130701|2013-05-26 23:30,28,3.2985,3.3,3.2945,3.2955,64
20130701|2013-05-27 00:00,28,3.297,3.2995,3.2955,3.2975,72
20130701|2013-05-27 00:30,28,3.2985,3.302,3.292,3.2925,387
20130701|2013-05-27 01:00,28,3.2925,3.2965,3.2925,3.2945,224
20130701|2013-05-27 01:30,28,3.294,3.3005,3.2925,3.2975,437
20130701|2013-05-27 02:00,28,3.297,3.301,3.296,3.301,149
20130701|2013-05-27 02:30,28,3.301,3.3075,3.301,3.307,333
20130701|2013-05-27 03:00,28,3.306,3.306,3.3015,3.302,101
20130701|2013-05-27 03:30,28,3.3025,3.304,3.3005,3.303,62
20130701|2013-05-27 04:00,28,3.303,3.3055,3.303,3.305,50
20130701|2013-05-27 04:30,28,3.3055,3.3055,3.2965,3.2985,120
20130701|2013-05-27 05:00,28,3.298,3.305,3.298,3.301,105
20130701|2013-05-27 05:30,28,3.302,3.303,3.3005,3.302,42
20130701|2013-05-27 06:00,28,3.3025,3.3075,3.3005,3.3075,135
20130701|2013-05-27 06:30,28,3.3075,3.308,3.304,3.304,80
20130701|2013-05-27 07:00,28,3.305,3.308,3.3045,3.306,127
20130701|2013-05-27 07:30,28,3.3065,3.3065,3.3035,3.304,74
20130701|2013-05-27 08:00,28,3.3035,3.304,3.3,3.3025,86
20130701|2013-05-27 08:30,28,3.303,3.304,3.2995,3.2995,74
20130701|2013-05-27 09:00,28,3.3005,3.302,3.299,3.302,68
20130701|2013-05-27 09:30,28,3.3025,3.303,3.301,3.303,36
20130701|2013-05-27 10:00,28,3.303,3.3035,3.3025,3.3025,39
20130701|2013-05-27 10:30,28,3.3025,3.304,3.3025,3.3025,19
20130701|2013-05-27 11:00,28,3.302,3.305,3.302,3.303,41
20130701|2013-05-27 11:30,28,3.303,3.3045,3.3005,3.303,78
20130701|2013-05-27 12:00,28,3.3015,3.302,3.3015,3.3015,3
20130701|2013-05-27 17:00,28,3.3015,3.305,3.301,3.3025,15
20130701|2013-05-27 17:30,28,3.305,3.305,3.3045,3.3045,2
20130701|2013-05-27 18:00,28,3.3015,3.303,3.301,3.3015,9
20130701|2013-05-27 18:30,28,3.3035,3.3085,3.3035,3.3085,30
20130701|2013-05-27 19:00,28,3.307,3.3235,3.303,3.314,1227
20130701|2013-05-27 19:30,28,3.3135,3.317,3.305,3.3115,822
20130701|2013-05-27 20:00,28,3.3115,3.315,3.301,3.302,1719
20130701|2013-05-27 20:30,28,3.3015,3.303,3.287,3.2875,1252
20130701|2013-05-27 21:00,28,3.287,3.288,3.2735,3.276,1824
20130701|2013-05-27 21:30,28,3.2755,3.279,3.2695,3.2725,2120
20130701|2013-05-27 22:00,28,3.272,3.2845,3.2675,3.28,1258
20130701|2013-05-27 22:30,28,3.2805,3.283,3.2795,3.281,310
20130701|2013-05-27 23:00,28,3.281,3.2815,3.2775,3.28,130
20130701|2013-05-27 23:30,28,3.28,3.281,3.277,3.2775,244
20130701|2013-05-28 00:00,28,3.278,3.2795,3.276,3.279,176
20130701|2013-05-28 00:30,28,3.2785,3.288,3.2765,3.284,940
20130701|2013-05-28 01:00,28,3.2845,3.303,3.2835,3.301,1927
20130701|2013-05-28 01:30,28,3.3015,3.309,3.295,3.307,1229
20130701|2013-05-28 02:00,28,3.307,3.3135,3.301,3.303,1423
20130701|2013-05-28 02:30,28,3.303,3.3115,3.303,3.3075,549
20130701|2013-05-28 03:00,28,3.3075,3.309,3.3005,3.305,410
20130701|2013-05-28 03:30,28,3.3055,3.313,3.3035,3.309,1307
20130701|2013-05-28 04:00,28,3.309,3.311,3.303,3.3055,549
20130701|2013-05-28 04:30,28,3.3055,3.3095,3.301,3.308,486
20130701|2013-05-28 05:00,28,3.3085,3.3215,3.3085,3.319,1860
20130701|2013-05-28 05:30,28,3.319,3.32,3.3135,3.3165,382
20130701|2013-05-28 06:00,28,3.3155,3.3195,3.3125,3.313,428
20130701|2013-05-28 06:30,28,3.3135,3.316,3.3045,3.313,1138
20130701|2013-05-28 07:00,28,3.3125,3.314,3.304,3.3065,1673
20130701|2013-05-28 07:30,28,3.3065,3.314,3.3035,3.314,1279
20130701|2013-05-28 08:00,28,3.3145,3.3365,3.313,3.3315,4020
20130701|2013-05-28 08:30,28,3.332,3.3455,3.329,3.339,3977
20130701|2013-05-28 09:00,28,3.339,3.3415,3.3185,3.326,3460
20130701|2013-05-28 09:30,28,3.326,3.335,3.321,3.322,2118
20130701|2013-05-28 10:00,28,3.322,3.3235,3.3125,3.314,2030
20130701|2013-05-28 10:30,28,3.3135,3.3255,3.3135,3.3165,1935
20130701|2013-05-28 11:00,28,3.3165,3.323,3.315,3.3205,1134
20130701|2013-05-28 11:30,28,3.3205,3.323,3.314,3.315,1687
20130701|2013-05-28 12:00,28,3.3155,3.317,3.3095,3.311,970
20130701|2013-05-28 12:30,28,3.311,3.311,3.307,3.3085,1059
20130701|2013-05-28 13:00,28,3.308,3.3085,3.3025,3.306,332
20130701|2013-05-28 13:30,28,3.306,3.315,3.305,3.3145,268
20130701|2013-05-28 14:00,28,3.3145,3.3155,3.308,3.309,292
20130701|2013-05-28 14:30,28,3.3095,3.3175,3.309,3.317,195
20130701|2013-05-28 15:00,28,3.3165,3.3165,3.3125,3.314,162
20130701|2013-05-28 15:30,28,3.314,3.315,3.311,3.3125,67
20130701|2013-05-28 16:00,28,3.3135,3.3135,3.31,3.31,45
20130701|2013-05-28 17:00,29,3.31,3.3125,3.302,3.302,86
20130701|2013-05-28 17:30,29,3.3025,3.305,3.3015,3.303,63
20130701|2013-05-28 18:00,29,3.303,3.306,3.303,3.304,43
20130701|2013-05-28 18:30,29,3.3035,3.3125,3.3035,3.304,105
20130701|2013-05-28 19:00,29,3.3045,3.3125,3.3045,3.3125,176
20130701|2013-05-28 19:30,29,3.3115,3.3135,3.3,3.303,543
20130701|2013-05-28 20:00,29,3.3035,3.3175,3.2965,3.3105,1706
20130701|2013-05-28 20:30,29,3.311,3.3185,3.304,3.312,1022
20130701|2013-05-28 21:00,29,3.312,3.314,3.3095,3.3115,381
20130701|2013-05-28 21:30,29,3.3115,3.324,3.309,3.32,1109
20130701|2013-05-28 22:00,29,3.321,3.3215,3.311,3.311,655
20130701|2013-05-28 22:30,29,3.311,3.311,3.3075,3.309,180
20130701|2013-05-28 23:00,29,3.3095,3.3115,3.309,3.311,45
20130701|2013-05-28 23:30,29,3.312,3.319,3.3085,3.317,377
20130701|2013-05-29 00:00,29,3.317,3.317,3.31,3.31,158
20130701|2013-05-29 00:30,29,3.31,3.31,3.2975,3.2995,1066
20130701|2013-05-29 01:00,29,3.2995,3.305,3.2925,3.293,2054
20130701|2013-05-29 01:30,29,3.293,3.2955,3.279,3.281,2213
20130701|2013-05-29 02:00,29,3.281,3.288,3.278,3.2875,1357
20130701|2013-05-29 02:30,29,3.2875,3.2895,3.2775,3.281,966
20130701|2013-05-29 03:00,29,3.2805,3.292,3.2805,3.288,839
20130701|2013-05-29 03:30,29,3.288,3.288,3.283,3.286,221
20130701|2013-05-29 04:00,29,3.2865,3.2875,3.2835,3.2855,531
20130701|2013-05-29 04:30,29,3.2855,3.2945,3.285,3.2945,643
20130701|2013-05-29 05:00,29,3.2945,3.2965,3.289,3.294,571
20130701|2013-05-29 05:30,29,3.294,3.2955,3.289,3.2955,493
20130701|2013-05-29 06:00,29,3.2955,3.2975,3.2775,3.28,2522
20130701|2013-05-29 06:30,29,3.281,3.2865,3.2755,3.285,1367
20130701|2013-05-29 07:00,29,3.285,3.2895,3.2765,3.2885,2093
20130701|2013-05-29 07:30,29,3.288,3.291,3.282,3.2835,1523
20130701|2013-05-29 08:00,29,3.283,3.2955,3.278,3.2935,2307
20130701|2013-05-29 08:30,29,3.294,3.2995,3.2875,3.2895,2572
20130701|2013-05-29 09:00,29,3.2895,3.2895,3.276,3.2765,2698
20130701|2013-05-29 09:30,29,3.2765,3.2875,3.272,3.285,2858
20130701|2013-05-29 10:00,29,3.285,3.288,3.2765,3.2845,1823
20130701|2013-05-29 10:30,29,3.2845,3.2915,3.284,3.2905,982
20130701|2013-05-29 11:00,29,3.2905,3.2995,3.2895,3.296,1022
20130701|2013-05-29 11:30,29,3.296,3.3045,3.294,3.298,2011
20130701|2013-05-29 12:00,29,3.298,3.2995,3.293,3.2965,914
20130701|2013-05-29 12:30,29,3.2965,3.3015,3.2935,3.3,662
20130701|2013-05-29 13:00,29,3.2995,3.3045,3.2995,3.2995,278
20130701|2013-05-29 13:30,29,3.2995,3.302,3.2965,3.3005,311
20130701|2013-05-29 14:00,29,3.3,3.304,3.2985,3.301,179
20130701|2013-05-29 14:30,29,3.3005,3.3025,3.2985,3.3,189
20130701|2013-05-29 15:00,29,3.3005,3.301,3.297,3.2975,66
20130701|2013-05-29 15:30,29,3.297,3.298,3.2965,3.297,39
20130701|2013-05-29 16:00,29,3.298,3.3,3.298,3.3,19
20130701|2013-05-29 17:00,30,3.2985,3.2995,3.2965,3.2965,157
20130701|2013-05-29 17:30,30,3.297,3.2975,3.291,3.2935,84
20130701|2013-05-29 18:00,30,3.2935,3.296,3.293,3.295,39
20130701|2013-05-29 18:30,30,3.2945,3.295,3.2925,3.2925,41
20130701|2013-05-29 19:00,30,3.293,3.293,3.2845,3.2845,275
20130701|2013-05-29 19:30,30,3.2845,3.2875,3.28,3.284,569
20130701|2013-05-29 20:00,30,3.283,3.2935,3.273,3.2835,2480
20130701|2013-05-29 20:30,30,3.2835,3.2935,3.28,3.2915,929
20130701|2013-05-29 21:00,30,3.292,3.2975,3.286,3.289,489
20130701|2013-05-29 21:30,30,3.2895,3.293,3.279,3.28,690
20130701|2013-05-29 22:00,30,3.2795,3.2795,3.257,3.2625,3975
20130701|2013-05-29 22:30,30,3.262,3.2665,3.262,3.265,365
20130701|2013-05-29 23:00,30,3.266,3.27,3.265,3.269,358
20130701|2013-05-29 23:30,30,3.269,3.273,3.262,3.2645,992
20130701|2013-05-30 00:00,30,3.2645,3.265,3.2605,3.261,395
20130701|2013-05-30 00:30,30,3.2605,3.296,3.258,3.288,5136
20130701|2013-05-30 01:00,30,3.2895,3.2945,3.285,3.2875,1440
20130701|2013-05-30 01:30,30,3.2875,3.2925,3.28,3.2905,1455
20130701|2013-05-30 02:00,30,3.291,3.2915,3.2845,3.2875,518
20130701|2013-05-30 02:30,30,3.2875,3.3145,3.2875,3.306,2497
20130701|2013-05-30 03:00,30,3.3055,3.3095,3.302,3.3055,916
20130701|2013-05-30 03:30,30,3.3065,3.3105,3.301,3.3015,521
20130701|2013-05-30 04:00,30,3.302,3.3075,3.3015,3.3065,738
20130701|2013-05-30 04:30,30,3.3065,3.312,3.305,3.31,768
20130701|2013-05-30 05:00,30,3.3095,3.3205,3.307,3.3165,1611
20130701|2013-05-30 05:30,30,3.316,3.318,3.311,3.311,1148
20130701|2013-05-30 06:00,30,3.3115,3.3125,3.3035,3.3055,562
20130701|2013-05-30 06:30,30,3.305,3.306,3.291,3.2975,1694
20130701|2013-05-30 07:00,30,3.2975,3.3055,3.292,3.3005,1746
20130701|2013-05-30 07:30,30,3.3,3.309,3.2975,3.3,1983
20130701|2013-05-30 08:00,30,3.2995,3.3135,3.2925,3.306,3229
20130701|2013-05-30 08:30,30,3.306,3.313,3.3025,3.308,1692
20130701|2013-05-30 09:00,30,3.3085,3.318,3.3075,3.315,1599
20130701|2013-05-30 09:30,30,3.315,3.327,3.3115,3.3235,3149
20130701|2013-05-30 10:00,30,3.3235,3.3285,3.3165,3.321,2174
20130701|2013-05-30 10:30,30,3.3215,3.3265,3.314,3.316,1609
20130701|2013-05-30 11:00,30,3.316,3.3185,3.315,3.317,604
20130701|2013-05-30 11:30,30,3.317,3.3185,3.313,3.3145,1402
20130701|2013-05-30 12:00,30,3.3145,3.3165,3.309,3.31,961
20130701|2013-05-30 12:30,30,3.3095,3.31,3.3065,3.309,506
20130701|2013-05-30 13:00,30,3.3085,3.315,3.308,3.3125,269
20130701|2013-05-30 13:30,30,3.3125,3.3135,3.3115,3.3135,80
20130701|2013-05-30 14:00,30,3.313,3.3145,3.3095,3.314,141
20130701|2013-05-30 14:30,30,3.3145,3.315,3.311,3.3135,187
20130701|2013-05-30 15:00,30,3.312,3.3185,3.311,3.3175,136
20130701|2013-05-30 15:30,30,3.3165,3.3175,3.3135,3.3135,64
20130701|2013-05-30 16:00,30,3.3145,3.315,3.3125,3.313,29
20130701|2013-05-30 17:00,31,3.3155,3.318,3.3125,3.3125,47
20130701|2013-05-30 17:30,31,3.3125,3.3155,3.312,3.3145,44
20130701|2013-05-30 18:00,31,3.314,3.314,3.312,3.313,57
20130701|2013-05-30 18:30,31,3.313,3.314,3.3095,3.3125,119
20130701|2013-05-30 19:00,31,3.312,3.3165,3.312,3.3165,185
20130701|2013-05-30 19:30,31,3.3165,3.326,3.3165,3.32,387
20130701|2013-05-30 20:00,31,3.32,3.3305,3.319,3.3245,1494
20130701|2013-05-30 20:30,31,3.325,3.327,3.315,3.318,985
20130701|2013-05-30 21:00,31,3.318,3.323,3.317,3.3205,276
20130701|2013-05-30 21:30,31,3.32,3.321,3.3155,3.319,331
20130701|2013-05-30 22:00,31,3.3195,3.3255,3.313,3.313,609
20130701|2013-05-30 22:30,31,3.313,3.3165,3.313,3.316,98
20130701|2013-05-30 23:00,31,3.316,3.317,3.3145,3.315,76
20130701|2013-05-30 23:30,31,3.3145,3.32,3.3145,3.3155,199
20130701|2013-05-31 00:00,31,3.3155,3.3155,3.311,3.3125,309
20130701|2013-05-31 00:30,31,3.3125,3.3185,3.304,3.3055,1576
20130701|2013-05-31 01:00,31,3.305,3.312,3.3025,3.31,986
20130701|2013-05-31 01:30,31,3.31,3.3215,3.3095,3.3175,1325
20130701|2013-05-31 02:00,31,3.317,3.317,3.298,3.298,1104
20130701|2013-05-31 02:30,31,3.298,3.3005,3.29,3.2975,1685
20130701|2013-05-31 03:00,31,3.297,3.3,3.292,3.2945,616
20130701|2013-05-31 03:30,31,3.2945,3.2975,3.2935,3.2945,330
20130701|2013-05-31 04:00,31,3.295,3.295,3.2845,3.289,1008
20130701|2013-05-31 04:30,31,3.289,3.293,3.287,3.2915,469
20130701|2013-05-31 05:00,31,3.291,3.294,3.29,3.2935,386
20130701|2013-05-31 05:30,31,3.293,3.2975,3.291,3.2965,424
20130701|2013-05-31 06:00,31,3.2965,3.302,3.2945,3.2955,655
20130701|2013-05-31 06:30,31,3.295,3.302,3.288,3.289,1300
20130701|2013-05-31 07:00,31,3.2885,3.297,3.282,3.285,2550
20130701|2013-05-31 07:30,31,3.285,3.2935,3.2825,3.285,1801
20130701|2013-05-31 08:00,31,3.285,3.295,3.285,3.2885,1069
20130701|2013-05-31 08:30,31,3.2885,3.296,3.287,3.29,1931
20130701|2013-05-31 09:00,31,3.2895,3.291,3.2825,3.2895,1745
20130701|2013-05-31 09:30,31,3.29,3.3,3.2885,3.2915,2774
20130701|2013-05-31 10:00,31,3.291,3.3125,3.2875,3.309,3271
20130701|2013-05-31 10:30,31,3.309,3.3165,3.3045,3.309,2431
20130701|2013-05-31 11:00,31,3.309,3.3115,3.301,3.3095,1649
20130701|2013-05-31 11:30,31,3.3095,3.3095,3.29,3.2935,2724
20130701|2013-05-31 12:00,31,3.2935,3.295,3.292,3.2925,929
20130701|2013-05-31 12:30,31,3.293,3.2945,3.29,3.2945,377
20130701|2013-05-31 13:00,31,3.294,3.294,3.284,3.2845,370
20130701|2013-05-31 13:30,31,3.285,3.2885,3.282,3.282,385
20130701|2013-05-31 14:00,31,3.282,3.2855,3.281,3.283,264
20130701|2013-05-31 14:30,31,3.2825,3.2825,3.266,3.268,1047
20130701|2013-05-31 15:00,31,3.268,3.277,3.2655,3.2685,330
20130701|2013-05-31 15:30,31,3.268,3.2745,3.2665,3.2745,191
20130701|2013-05-31 16:00,31,3.272,3.272,3.2705,3.272,56
20130701|2013-06-02 17:00,3,3.281,3.304,3.281,3.2985,1098
20130701|2013-06-02 17:30,3,3.3,3.3,3.289,3.296,377
20130701|2013-06-02 18:00,3,3.2965,3.2985,3.2915,3.2945,140
20130701|2013-06-02 18:30,3,3.295,3.3,3.292,3.2965,355
20130701|2013-06-02 19:00,3,3.298,3.3375,3.2965,3.3365,2700
20130701|2013-06-02 19:30,3,3.336,3.3375,3.3215,3.326,1043
20130701|2013-06-02 20:00,3,3.326,3.339,3.321,3.3215,2520
20130701|2013-06-02 20:30,3,3.322,3.3265,3.3115,3.3155,1335
20130701|2013-06-02 21:00,3,3.3155,3.3195,3.3145,3.3165,368
20130701|2013-06-02 21:30,3,3.317,3.3245,3.3165,3.3205,584
20130701|2013-06-02 22:00,3,3.321,3.3215,3.3135,3.3195,445
20130701|2013-06-02 22:30,3,3.3195,3.324,3.3185,3.321,246
20130701|2013-06-02 23:00,3,3.321,3.325,3.321,3.322,152
20130701|2013-06-02 23:30,3,3.3215,3.324,3.321,3.322,270
20130701|2013-06-03 00:00,3,3.322,3.323,3.3175,3.321,162
20130701|2013-06-03 00:30,3,3.3205,3.3255,3.317,3.3215,784
20130701|2013-06-03 01:00,3,3.321,3.3255,3.3195,3.323,672
20130701|2013-06-03 01:30,3,3.322,3.3305,3.321,3.3275,1003
20130701|2013-06-03 02:00,3,3.328,3.3395,3.328,3.336,1915
20130701|2013-06-03 02:30,3,3.335,3.3455,3.3325,3.3455,1204
20130701|2013-06-03 03:00,3,3.345,3.3475,3.3385,3.3395,925
20130701|2013-06-03 03:30,3,3.3395,3.3435,3.338,3.338,332
20130701|2013-06-03 04:00,3,3.338,3.3385,3.332,3.334,498
20130701|2013-06-03 04:30,3,3.334,3.337,3.332,3.3355,571
20130701|2013-06-03 05:00,3,3.336,3.3395,3.335,3.3375,505
20130701|2013-06-03 05:30,3,3.339,3.3395,3.335,3.337,296
20130701|2013-06-03 06:00,3,3.3375,3.3435,3.3355,3.337,970
20130701|2013-06-03 06:30,3,3.337,3.339,3.327,3.332,1416
20130701|2013-06-03 07:00,3,3.3325,3.3395,3.332,3.3355,2405
20130701|2013-06-03 07:30,3,3.336,3.3375,3.324,3.3245,1795
20130701|2013-06-03 08:00,3,3.324,3.326,3.3085,3.309,3747
20130701|2013-06-03 08:30,3,3.309,3.3125,3.298,3.306,4161
20130701|2013-06-03 09:00,3,3.3045,3.321,3.3025,3.314,3118
20130701|2013-06-03 09:30,3,3.3145,3.315,3.303,3.307,2159
20130701|2013-06-03 10:00,3,3.307,3.319,3.3035,3.3165,2765
20130701|2013-06-03 10:30,3,3.317,3.3275,3.3165,3.3225,2051
20130701|2013-06-03 11:00,3,3.323,3.327,3.32,3.323,1024
20130701|2013-06-03 11:30,3,3.323,3.3315,3.322,3.3305,2959
20130701|2013-06-03 12:00,3,3.3305,3.331,3.322,3.3255,726
20130701|2013-06-03 12:30,3,3.325,3.328,3.322,3.328,578
20130701|2013-06-03 13:00,3,3.3265,3.3345,3.3265,3.332,324
20130701|2013-06-03 13:30,3,3.3315,3.3345,3.3295,3.33,160
20130701|2013-06-03 14:00,3,3.33,3.3315,3.329,3.33,71
20130701|2013-06-03 14:30,3,3.33,3.334,3.3295,3.332,133
20130701|2013-06-03 15:00,3,3.3325,3.3355,3.3315,3.3345,178
20130701|2013-06-03 15:30,3,3.3335,3.3335,3.3335,3.3335,1
20130701|2013-06-03 16:00,3,3.336,3.337,3.3355,3.337,23
20130701|2013-06-03 17:00,4,3.3355,3.3375,3.3325,3.3375,45
20130701|2013-06-03 17:30,4,3.3365,3.3375,3.3345,3.336,16
20130701|2013-06-03 18:00,4,3.334,3.337,3.3335,3.3345,24
20130701|2013-06-03 18:30,4,3.335,3.3355,3.3335,3.335,30
20130701|2013-06-03 19:00,4,3.336,3.3365,3.332,3.3325,129
20130701|2013-06-03 19:30,4,3.3285,3.329,3.3255,3.3275,63
20130701|2013-06-03 20:00,4,3.3285,3.338,3.322,3.332,1146
20130701|2013-06-03 20:30,4,3.3325,3.336,3.329,3.335,475
20130701|2013-06-03 21:00,4,3.335,3.3395,3.333,3.3375,546
20130701|2013-06-03 21:30,4,3.337,3.342,3.3315,3.333,970
20130701|2013-06-03 22:00,4,3.3335,3.3335,3.3255,3.3295,539
20130701|2013-06-03 22:30,4,3.3295,3.333,3.329,3.3295,150
20130701|2013-06-03 23:00,4,3.3295,3.3295,3.325,3.3255,103
20130701|2013-06-03 23:30,4,3.325,3.33,3.322,3.3225,241
20130701|2013-06-04 00:00,4,3.323,3.331,3.323,3.3255,291
20130701|2013-06-04 00:30,4,3.3255,3.334,3.3235,3.3325,703
20130701|2013-06-04 01:00,4,3.333,3.3365,3.33,3.332,578
20130701|2013-06-04 01:30,4,3.332,3.3335,3.326,3.332,840
20130701|2013-06-04 02:00,4,3.3325,3.3395,3.332,3.3375,751
20130701|2013-06-04 02:30,4,3.338,3.34,3.3315,3.3355,604
20130701|2013-06-04 03:00,4,3.3355,3.3505,3.335,3.348,1620
20130701|2013-06-04 03:30,4,3.349,3.3555,3.346,3.3465,1528
20130701|2013-06-04 04:00,4,3.347,3.3495,3.346,3.3475,386
20130701|2013-06-04 04:30,4,3.348,3.351,3.347,3.349,463
20130701|2013-06-04 05:00,4,3.349,3.354,3.3485,3.351,480
20130701|2013-06-04 05:30,4,3.351,3.351,3.344,3.3455,808
20130701|2013-06-04 06:00,4,3.3455,3.3465,3.3385,3.3415,916
20130701|2013-06-04 06:30,4,3.342,3.343,3.3365,3.3395,1088
20130701|2013-06-04 07:00,4,3.339,3.347,3.338,3.345,1865
20130701|2013-06-04 07:30,4,3.3455,3.353,3.343,3.352,1656
20130701|2013-06-04 08:00,4,3.352,3.356,3.3475,3.3545,2468
20130701|2013-06-04 08:30,4,3.355,3.3655,3.3535,3.362,3461
20130701|2013-06-04 09:00,4,3.3625,3.3655,3.346,3.349,3040
20130701|2013-06-04 09:30,4,3.3495,3.357,3.348,3.355,1928
20130701|2013-06-04 10:00,4,3.3545,3.362,3.3515,3.36,1961
20130701|2013-06-04 10:30,4,3.3605,3.3775,3.359,3.3715,4623
20130701|2013-06-04 11:00,4,3.372,3.375,3.3665,3.369,1908
20130701|2013-06-04 11:30,4,3.369,3.371,3.3645,3.368,2734
20130701|2013-06-04 12:00,4,3.3675,3.3705,3.3645,3.3655,937
20130701|2013-06-04 12:30,4,3.365,3.3665,3.36,3.363,999
20130701|2013-06-04 13:00,4,3.362,3.3625,3.355,3.3605,556
20130701|2013-06-04 13:30,4,3.362,3.367,3.361,3.362,290
20130701|2013-06-04 14:00,4,3.361,3.365,3.358,3.3615,205
20130701|2013-06-04 14:30,4,3.361,3.3695,3.361,3.368,310
20130701|2013-06-04 15:00,4,3.3675,3.369,3.3655,3.369,87
20130701|2013-06-04 15:30,4,3.3695,3.3695,3.3675,3.3695,81
20130701|2013-06-04 16:00,4,3.3685,3.3685,3.366,3.3665,40
20130701|2013-06-04 17:00,5,3.366,3.371,3.365,3.368,210
20130701|2013-06-04 17:30,5,3.3675,3.3705,3.3675,3.37,45
20130701|2013-06-04 18:00,5,3.3705,3.3725,3.369,3.3715,67
20130701|2013-06-04 18:30,5,3.372,3.372,3.369,3.369,113
20130701|2013-06-04 19:00,5,3.37,3.3715,3.36,3.3605,441
20130701|2013-06-04 19:30,5,3.363,3.3635,3.3565,3.358,350
20130701|2013-06-04 20:00,5,3.358,3.363,3.3535,3.36,1680
20130701|2013-06-04 20:30,5,3.3605,3.362,3.355,3.3585,553
20130701|2013-06-04 21:00,5,3.358,3.3615,3.3565,3.3605,419
20130701|2013-06-04 21:30,5,3.36,3.3615,3.352,3.3545,947
20130701|2013-06-04 22:00,5,3.354,3.3565,3.349,3.355,649
20130701|2013-06-04 22:30,5,3.355,3.356,3.3505,3.3545,287
20130701|2013-06-04 23:00,5,3.3545,3.361,3.354,3.3595,335
20130701|2013-06-04 23:30,5,3.3595,3.3625,3.3585,3.36,244
20130701|2013-06-05 00:00,5,3.3595,3.364,3.3535,3.358,478
20130701|2013-06-05 00:30,5,3.358,3.3625,3.3525,3.3605,1063
20130701|2013-06-05 01:00,5,3.36,3.3685,3.358,3.367,1169
20130701|2013-06-05 01:30,5,3.3665,3.375,3.3635,3.3735,1504
20130701|2013-06-05 02:00,5,3.3735,3.3875,3.372,3.3795,2738
20130701|2013-06-05 02:30,5,3.3795,3.382,3.377,3.379,599
20130701|2013-06-05 03:00,5,3.3785,3.38,3.3735,3.3765,516
20130701|2013-06-05 03:30,5,3.3765,3.3815,3.376,3.38,274
20130701|2013-06-05 04:00,5,3.38,3.381,3.3735,3.3745,691
20130701|2013-06-05 04:30,5,3.374,3.375,3.3675,3.3715,538
20130701|2013-06-05 05:00,5,3.3715,3.3745,3.366,3.368,610
20130701|2013-06-05 05:30,5,3.3685,3.3745,3.365,3.3725,874
20130701|2013-06-05 06:00,5,3.372,3.381,3.371,3.379,1002
20130701|2013-06-05 06:30,5,3.379,3.38,3.374,3.376,1059
20130701|2013-06-05 07:00,5,3.3755,3.387,3.3755,3.381,2634
20130701|2013-06-05 07:30,5,3.382,3.387,3.3765,3.3835,1863
20130701|2013-06-05 08:00,5,3.384,3.3875,3.3785,3.3835,1207
20130701|2013-06-05 08:30,5,3.384,3.3945,3.381,3.3885,3982
20130701|2013-06-05 09:00,5,3.3885,3.396,3.3885,3.3925,2809
20130701|2013-06-05 09:30,5,3.393,3.398,3.381,3.3825,4028
20130701|2013-06-05 10:00,5,3.3825,3.3865,3.3775,3.3825,2523
20130701|2013-06-05 10:30,5,3.382,3.3885,3.375,3.3765,2182
20130701|2013-06-05 11:00,5,3.376,3.3775,3.3665,3.368,2176
20130701|2013-06-05 11:30,5,3.3675,3.3725,3.3675,3.371,1679
20130701|2013-06-05 12:00,5,3.371,3.378,3.369,3.3715,1070
20130701|2013-06-05 12:30,5,3.3715,3.3725,3.3695,3.37,541
20130701|2013-06-05 13:00,5,3.371,3.371,3.3615,3.3655,405
20130701|2013-06-05 13:30,5,3.365,3.368,3.365,3.367,193
20130701|2013-06-05 14:00,5,3.367,3.3685,3.364,3.3685,157
20130701|2013-06-05 14:30,5,3.369,3.3715,3.366,3.3675,178
20130701|2013-06-05 15:00,5,3.366,3.3685,3.3655,3.367,114
20130701|2013-06-05 15:30,5,3.367,3.368,3.3665,3.368,12
20130701|2013-06-05 16:00,5,3.368,3.368,3.368,3.368,1
20130701|2013-06-05 17:00,6,3.3675,3.3695,3.3655,3.368,63
20130701|2013-06-05 17:30,6,3.367,3.3675,3.3625,3.367,59
20130701|2013-06-05 18:00,6,3.3665,3.3685,3.3645,3.368,66
20130701|2013-06-05 18:30,6,3.3675,3.3675,3.365,3.3655,39
20130701|2013-06-05 19:00,6,3.3665,3.367,3.36,3.362,409
20130701|2013-06-05 19:30,6,3.3615,3.363,3.3565,3.3585,613
20130701|2013-06-05 20:00,6,3.3585,3.371,3.3515,3.3665,1820
20130701|2013-06-05 20:30,6,3.366,3.3685,3.362,3.3665,542
20130701|2013-06-05 21:00,6,3.366,3.368,3.3635,3.366,288
20130701|2013-06-05 21:30,6,3.3655,3.366,3.36,3.3635,418
20130701|2013-06-05 22:00,6,3.3635,3.367,3.3605,3.3625,429
20130701|2013-06-05 22:30,6,3.363,3.363,3.358,3.359,118
20130701|2013-06-05 23:00,6,3.359,3.361,3.3585,3.359,91
20130701|2013-06-05 23:30,6,3.36,3.3625,3.3595,3.3605,224
20130701|2013-06-06 00:00,6,3.36,3.365,3.3595,3.3635,267
20130701|2013-06-06 00:30,6,3.3635,3.3655,3.3465,3.3475,2264
20130701|2013-06-06 01:00,6,3.347,3.347,3.334,3.341,3388
20130701|2013-06-06 01:30,6,3.3405,3.3475,3.334,3.347,2109
20130701|2013-06-06 02:00,6,3.346,3.347,3.3405,3.3415,833
20130701|2013-06-06 02:30,6,3.341,3.345,3.34,3.3405,351
20130701|2013-06-06 03:00,6,3.34,3.3425,3.335,3.3385,717
20130701|2013-06-06 03:30,6,3.338,3.344,3.3375,3.341,467
20130701|2013-06-06 04:00,6,3.341,3.3435,3.3295,3.3315,1059
20130701|2013-06-06 04:30,6,3.3315,3.3325,3.3245,3.331,1317
20130701|2013-06-06 05:00,6,3.3305,3.334,3.329,3.332,1025
20130701|2013-06-06 05:30,6,3.332,3.335,3.3305,3.3305,507
20130701|2013-06-06 06:00,6,3.331,3.3375,3.33,3.3345,551
20130701|2013-06-06 06:30,6,3.334,3.334,3.326,3.331,1138
20130701|2013-06-06 07:00,6,3.3315,3.333,3.3205,3.3245,3139
20130701|2013-06-06 07:30,6,3.3245,3.327,3.3175,3.3185,2697
20130701|2013-06-06 08:00,6,3.3185,3.3185,3.3075,3.3085,3432
20130701|2013-06-06 08:30,6,3.309,3.32,3.3035,3.32,3616
20130701|2013-06-06 09:00,6,3.32,3.3225,3.312,3.314,1793
20130701|2013-06-06 09:30,6,3.314,3.316,3.308,3.316,1574
20130701|2013-06-06 10:00,6,3.316,3.3195,3.308,3.3095,1680
20130701|2013-06-06 10:30,6,3.309,3.3235,3.308,3.3145,2328
20130701|2013-06-06 11:00,6,3.314,3.323,3.314,3.3215,1612
20130701|2013-06-06 11:30,6,3.322,3.3225,3.317,3.318,2042
20130701|2013-06-06 12:00,6,3.3175,3.3185,3.314,3.316,1117
20130701|2013-06-06 12:30,6,3.3155,3.318,3.3155,3.3175,437
20130701|2013-06-06 13:00,6,3.318,3.321,3.3175,3.32,202
20130701|2013-06-06 13:30,6,3.3205,3.325,3.32,3.324,263
20130701|2013-06-06 14:00,6,3.3245,3.329,3.3235,3.329,313
20130701|2013-06-06 14:30,6,3.329,3.33,3.326,3.3265,265
20130701|2013-06-06 15:00,6,3.3265,3.329,3.3265,3.3275,74
20130701|2013-06-06 15:30,6,3.328,3.329,3.3265,3.328,47
20130701|2013-06-06 16:00,6,3.3285,3.33,3.327,3.33,65
20130701|2013-06-06 17:00,7,3.327,3.329,3.3245,3.3275,54
20130701|2013-06-06 17:30,7,3.328,3.343,3.328,3.3325,223
20130701|2013-06-06 18:00,7,3.3325,3.3335,3.331,3.3315,42
20130701|2013-06-06 18:30,7,3.3305,3.332,3.33,3.3315,52
20130701|2013-06-06 19:00,7,3.3325,3.3325,3.319,3.321,832
20130701|2013-06-06 19:30,7,3.3215,3.3345,3.32,3.331,779
20130701|2013-06-06 20:00,7,3.3315,3.3385,3.327,3.3305,1878
20130701|2013-06-06 20:30,7,3.331,3.3315,3.3215,3.33,1336
20130701|2013-06-06 21:00,7,3.33,3.33,3.324,3.3255,461
20130701|2013-06-06 21:30,7,3.3255,3.338,3.3245,3.332,870
20130701|2013-06-06 22:00,7,3.3325,3.336,3.33,3.334,703
20130701|2013-06-06 22:30,7,3.334,3.3345,3.3285,3.329,165
20130701|2013-06-06 23:00,7,3.329,3.331,3.328,3.329,117
20130701|2013-06-06 23:30,7,3.3295,3.333,3.3295,3.3315,215
20130701|2013-06-07 00:00,7,3.332,3.332,3.324,3.326,518
20130701|2013-06-07 00:30,7,3.3265,3.3355,3.326,3.3315,1051
20130701|2013-06-07 01:00,7,3.3315,3.337,3.3305,3.335,1332
20130701|2013-06-07 01:30,7,3.3355,3.343,3.3325,3.337,1657
20130701|2013-06-07 02:00,7,3.3375,3.3405,3.3325,3.333,820
20130701|2013-06-07 02:30,7,3.333,3.3335,3.32,3.324,1044
20130701|2013-06-07 03:00,7,3.3235,3.325,3.317,3.3235,771
20130701|2013-06-07 03:30,7,3.323,3.3275,3.3225,3.327,350
20130701|2013-06-07 04:00,7,3.327,3.3285,3.3245,3.3255,245
20130701|2013-06-07 04:30,7,3.326,3.3265,3.323,3.3245,241
20130701|2013-06-07 05:00,7,3.325,3.327,3.3215,3.3215,474
20130701|2013-06-07 05:30,7,3.322,3.3235,3.316,3.3215,837
20130701|2013-06-07 06:00,7,3.321,3.323,3.317,3.32,485
20130701|2013-06-07 06:30,7,3.3195,3.3195,3.312,3.3165,1344
20130701|2013-06-07 07:00,7,3.3165,3.3175,3.313,3.3145,1101
20130701|2013-06-07 07:30,7,3.3145,3.332,3.2645,3.279,12842
20130701|2013-06-07 08:00,7,3.2785,3.2845,3.265,3.2725,6148
20130701|2013-06-07 08:30,7,3.273,3.281,3.268,3.2795,3183
20130701|2013-06-07 09:00,7,3.2795,3.292,3.277,3.279,3209
20130701|2013-06-07 09:30,7,3.278,3.282,3.2725,3.281,2036
20130701|2013-06-07 10:00,7,3.2805,3.281,3.265,3.266,2054
20130701|2013-06-07 10:30,7,3.2665,3.275,3.261,3.2695,2314
20130701|2013-06-07 11:00,7,3.2685,3.275,3.2685,3.2725,785
20130701|2013-06-07 11:30,7,3.272,3.2755,3.2675,3.2685,1883
20130701|2013-06-07 12:00,7,3.2685,3.272,3.268,3.269,929
20130701|2013-06-07 12:30,7,3.269,3.2705,3.2675,3.2685,381
20130701|2013-06-07 13:00,7,3.268,3.2695,3.251,3.259,1169
20130701|2013-06-07 13:30,7,3.259,3.264,3.2575,3.263,242
20130701|2013-06-07 14:00,7,3.2625,3.264,3.2555,3.2625,318
20130701|2013-06-07 14:30,7,3.2615,3.2695,3.2615,3.2685,442
20130701|2013-06-07 15:00,7,3.2685,3.2695,3.265,3.2675,89
20130701|2013-06-07 15:30,7,3.267,3.2685,3.267,3.2675,43
20130701|2013-06-07 16:00,7,3.2675,3.2685,3.2665,3.268,49
20130701|2013-06-09 17:00,10,3.251,3.2515,3.202,3.2155,1390
20130701|2013-06-09 17:30,10,3.218,3.22,3.2125,3.219,267
20130701|2013-06-09 18:00,10,3.219,3.23,3.216,3.2265,276
20130701|2013-06-09 18:30,10,3.2265,3.2335,3.225,3.229,346
20130701|2013-06-09 19:00,10,3.2295,3.24,3.2295,3.2345,1415
20130701|2013-06-09 19:30,10,3.2345,3.2385,3.229,3.235,704
20130701|2013-06-09 20:00,10,3.2345,3.2365,3.2295,3.232,448
20130701|2013-06-09 20:30,10,3.232,3.2335,3.229,3.2295,696
20130701|2013-06-09 21:00,10,3.229,3.2325,3.2265,3.23,505
20130701|2013-06-09 21:30,10,3.2305,3.238,3.2295,3.2365,471
20130701|2013-06-09 22:00,10,3.237,3.2455,3.237,3.243,407
20130701|2013-06-09 22:30,10,3.243,3.2435,3.236,3.2365,288
20130701|2013-06-09 23:00,10,3.2365,3.2405,3.234,3.24,146
20130701|2013-06-09 23:30,10,3.24,3.241,3.2345,3.2405,271
20130701|2013-06-10 00:00,10,3.24,3.246,3.2365,3.245,346
20130701|2013-06-10 00:30,10,3.2435,3.249,3.2425,3.2465,432
20130701|2013-06-10 01:00,10,3.2465,3.2485,3.2405,3.247,722
20130701|2013-06-10 01:30,10,3.2465,3.248,3.2325,3.2335,809
20130701|2013-06-10 02:00,10,3.2335,3.2425,3.231,3.2355,876
20130701|2013-06-10 02:30,10,3.235,3.235,3.222,3.2285,1286
20130701|2013-06-10 03:00,10,3.229,3.229,3.219,3.2205,962
20130701|2013-06-10 03:30,10,3.2205,3.235,3.219,3.2315,1031
20130701|2013-06-10 04:00,10,3.2315,3.233,3.2255,3.228,488
20130701|2013-06-10 04:30,10,3.2285,3.233,3.228,3.2315,332
20130701|2013-06-10 05:00,10,3.232,3.2325,3.2245,3.225,466
20130701|2013-06-10 05:30,10,3.2255,3.226,3.2215,3.2225,540
20130701|2013-06-10 06:00,10,3.2225,3.2285,3.222,3.224,1012
20130701|2013-06-10 06:30,10,3.2235,3.2325,3.2195,3.2265,1415
20130701|2013-06-10 07:00,10,3.226,3.229,3.217,3.227,2524
20130701|2013-06-10 07:30,10,3.2275,3.2325,3.223,3.225,1554
20130701|2013-06-10 08:00,10,3.225,3.2295,3.2225,3.228,1227
20130701|2013-06-10 08:30,10,3.2275,3.2375,3.2215,3.2375,2384
20130701|2013-06-10 09:00,10,3.238,3.239,3.229,3.2305,1673
20130701|2013-06-10 09:30,10,3.231,3.2355,3.224,3.234,1336
20130701|2013-06-10 10:00,10,3.2335,3.244,3.2325,3.2365,1622
20130701|2013-06-10 10:30,10,3.2365,3.2375,3.2325,3.235,1109
20130701|2013-06-10 11:00,10,3.2355,3.2375,3.2325,3.2345,783
20130701|2013-06-10 11:30,10,3.234,3.2425,3.2335,3.242,1619
20130701|2013-06-10 12:00,10,3.242,3.244,3.239,3.239,953
20130701|2013-06-10 12:30,10,3.239,3.24,3.235,3.235,476
20130701|2013-06-10 13:00,10,3.235,3.2355,3.232,3.2335,187
20130701|2013-06-10 13:30,10,3.234,3.24,3.233,3.24,114
20130701|2013-06-10 14:00,10,3.24,3.241,3.2385,3.2385,92
20130701|2013-06-10 14:30,10,3.238,3.2405,3.237,3.2395,96
20130701|2013-06-10 15:00,10,3.24,3.241,3.2375,3.2395,64
20130701|2013-06-10 15:30,10,3.2395,3.241,3.239,3.2395,46
20130701|2013-06-10 16:00,10,3.2415,3.2415,3.2395,3.2395,29
20130701|2013-06-10 17:00,11,3.2375,3.2845,3.237,3.2845,827
20130701|2013-06-10 17:30,11,3.284,3.285,3.263,3.266,415
20130701|2013-06-10 18:00,11,3.2675,3.268,3.2605,3.2605,209
20130701|2013-06-10 18:30,11,3.261,3.2615,3.2545,3.2545,196
20130701|2013-06-10 19:00,11,3.2545,3.2625,3.2365,3.237,1051
20130701|2013-06-10 19:30,11,3.2365,3.241,3.229,3.2375,1073
20130701|2013-06-10 20:00,11,3.237,3.244,3.237,3.2425,323
20130701|2013-06-10 20:30,11,3.242,3.243,3.2405,3.242,118
20130701|2013-06-10 21:00,11,3.242,3.243,3.241,3.243,111
20130701|2013-06-10 21:30,11,3.243,3.246,3.2415,3.242,260
20130701|2013-06-10 22:00,11,3.2425,3.2455,3.2415,3.2435,100
20130701|2013-06-10 22:30,11,3.242,3.245,3.242,3.242,81
20130701|2013-06-10 23:00,11,3.242,3.2435,3.2415,3.243,53
20130701|2013-06-10 23:30,11,3.242,3.243,3.234,3.2375,435
20130701|2013-06-11 00:00,11,3.2365,3.239,3.2335,3.2375,164
20130701|2013-06-11 00:30,11,3.238,3.238,3.2325,3.2345,221
20130701|2013-06-11 01:00,11,3.234,3.2345,3.23,3.231,219
20130701|2013-06-11 01:30,11,3.231,3.232,3.22,3.222,1471
20130701|2013-06-11 02:00,11,3.2205,3.2215,3.21,3.2175,1258
20130701|2013-06-11 02:30,11,3.2175,3.218,3.2115,3.214,763
20130701|2013-06-11 03:00,11,3.214,3.2175,3.2105,3.212,797
20130701|2013-06-11 03:30,11,3.2125,3.2135,3.2065,3.2075,885
20130701|2013-06-11 04:00,11,3.2075,3.209,3.2015,3.203,1705
20130701|2013-06-11 04:30,11,3.203,3.204,3.1865,3.1875,2564
20130701|2013-06-11 05:00,11,3.187,3.198,3.186,3.196,1278
20130701|2013-06-11 05:30,11,3.1965,3.1975,3.191,3.1945,941
20130701|2013-06-11 06:00,11,3.1945,3.199,3.1925,3.197,978
20130701|2013-06-11 06:30,11,3.1975,3.1975,3.188,3.189,1287
20130701|2013-06-11 07:00,11,3.19,3.195,3.1865,3.194,2069
20130701|2013-06-11 07:30,11,3.1935,3.197,3.185,3.191,2102
20130701|2013-06-11 08:00,11,3.191,3.194,3.177,3.1775,4043
20130701|2013-06-11 08:30,11,3.178,3.1915,3.173,3.1885,3279
20130701|2013-06-11 09:00,11,3.1875,3.1945,3.1805,3.185,1678
20130701|2013-06-11 09:30,11,3.185,3.193,3.183,3.186,1501
20130701|2013-06-11 10:00,11,3.186,3.187,3.186,3.1865,38
20130701|2013-06-11 11:30,11,3.193,3.196,3.1915,3.194,892
20130701|2013-06-11 12:00,11,3.194,3.196,3.186,3.189,827
20130701|2013-06-11 12:30,11,3.1895,3.1915,3.188,3.1905,448
20130701|2013-06-11 13:00,11,3.1905,3.1975,3.1885,3.1965,647
20130701|2013-06-11 13:30,11,3.1965,3.1975,3.194,3.197,128
20130701|2013-06-11 14:00,11,3.197,3.202,3.197,3.201,312
20130701|2013-06-11 14:30,11,3.2005,3.2005,3.196,3.197,260
20130701|2013-06-11 15:00,11,3.197,3.201,3.1945,3.195,223
20130701|2013-06-11 15:30,11,3.1955,3.196,3.1935,3.1945,101
20130701|2013-06-11 16:00,11,3.194,3.195,3.193,3.195,61
20130701|2013-06-11 17:00,12,3.1925,3.195,3.184,3.1875,166
20130701|2013-06-11 17:30,12,3.1875,3.1885,3.1835,3.1865,130
20130701|2013-06-11 18:00,12,3.187,3.1885,3.184,3.186,214
20130701|2013-06-11 18:30,12,3.185,3.185,3.163,3.169,553
20130701|2013-06-11 19:00,12,3.1695,3.1775,3.168,3.1705,749
20130701|2013-06-11 19:30,12,3.1715,3.18,3.1685,3.1795,364
20130701|2013-06-11 20:00,12,3.1795,3.185,3.176,3.179,702
20130701|2013-06-11 20:30,12,3.1795,3.1845,3.178,3.1845,369
20130701|2013-06-11 21:00,12,3.1845,3.197,3.1845,3.193,587
20130701|2013-06-11 21:30,12,3.193,3.194,3.192,3.192,155
20130701|2013-06-11 22:00,12,3.1925,3.193,3.1855,3.188,314
20130701|2013-06-11 22:30,12,3.1885,3.19,3.1865,3.1865,132
20130701|2013-06-11 23:00,12,3.187,3.1885,3.186,3.186,79
20130701|2013-06-11 23:30,12,3.186,3.189,3.181,3.1865,255
20130701|2013-06-12 00:00,12,3.1865,3.1875,3.1835,3.1845,184
20130701|2013-06-12 00:30,12,3.184,3.1845,3.1765,3.18,273
20130701|2013-06-12 01:00,12,3.181,3.191,3.1795,3.19,577
20130701|2013-06-12 01:30,12,3.19,3.19,3.1725,3.1745,1037
20130701|2013-06-12 02:00,12,3.1755,3.2095,3.174,3.208,1796
20130701|2013-06-12 02:30,12,3.2085,3.2195,3.2085,3.2135,1898
20130701|2013-06-12 03:00,12,3.213,3.217,3.2075,3.212,652
20130701|2013-06-12 03:30,12,3.212,3.23,3.2105,3.2255,1695
20130701|2013-06-12 04:00,12,3.2255,3.2315,3.2215,3.223,1096
20130701|2013-06-12 04:30,12,3.223,3.2235,3.2185,3.2195,459
20130701|2013-06-12 05:00,12,3.22,3.2255,3.2195,3.221,478
20130701|2013-06-12 05:30,12,3.2215,3.2215,3.21,3.2115,905
20130701|2013-06-12 06:00,12,3.2115,3.212,3.202,3.2065,1080
20130701|2013-06-12 06:30,12,3.2065,3.2235,3.2015,3.2225,1841
20130701|2013-06-12 07:00,12,3.222,3.225,3.2145,3.217,1578
20130701|2013-06-12 07:30,12,3.217,3.2205,3.208,3.2105,1523
20130701|2013-06-12 08:00,12,3.21,3.218,3.207,3.217,1596
20130701|2013-06-12 08:30,12,3.217,3.229,3.21,3.2235,2178
20130701|2013-06-12 09:00,12,3.224,3.224,3.2115,3.214,1486
20130701|2013-06-12 09:30,12,3.214,3.222,3.2115,3.2135,1636
20130701|2013-06-12 10:00,12,3.214,3.2265,3.2105,3.216,1563
20130701|2013-06-12 10:30,12,3.216,3.218,3.209,3.2125,1775
20130701|2013-06-12 11:00,12,3.212,3.223,3.212,3.222,1071
20130701|2013-06-12 11:30,12,3.222,3.2265,3.2195,3.225,1224
20130701|2013-06-12 12:00,12,3.2255,3.226,3.2175,3.218,844
20130701|2013-06-12 12:30,12,3.2185,3.22,3.217,3.2185,336
20130701|2013-06-12 13:00,12,3.2175,3.2205,3.2125,3.2175,394
20130701|2013-06-12 13:30,12,3.2175,3.219,3.216,3.219,80
20130701|2013-06-12 14:00,12,3.218,3.222,3.2175,3.222,152
20130701|2013-06-12 14:30,12,3.2215,3.226,3.2215,3.2235,298
20130701|2013-06-12 15:00,12,3.224,3.225,3.221,3.224,80
20130701|2013-06-12 15:30,12,3.2225,3.225,3.2225,3.2235,60
20130701|2013-06-12 16:00,12,3.2235,3.2265,3.222,3.2255,33
20130701|2013-06-12 17:00,13,3.2205,3.2255,3.2175,3.22,46
20130701|2013-06-12 17:30,13,3.22,3.2245,3.22,3.2225,32
20130701|2013-06-12 18:00,13,3.2215,3.2235,3.2175,3.2175,54
20130701|2013-06-12 18:30,13,3.217,3.217,3.212,3.212,136
20130701|2013-06-12 19:00,13,3.2135,3.218,3.211,3.2115,340
20130701|2013-06-12 19:30,13,3.212,3.224,3.2025,3.224,1041
20130701|2013-06-12 20:00,13,3.223,3.2435,3.222,3.239,5164
20130701|2013-06-12 20:30,13,3.239,3.2415,3.231,3.231,1477
20130701|2013-06-12 21:00,13,3.231,3.235,3.2115,3.2265,2319
20130701|2013-06-12 21:30,13,3.227,3.2345,3.2255,3.2325,870
20130701|2013-06-12 22:00,13,3.2325,3.2325,3.2285,3.2295,680
20130701|2013-06-12 22:30,13,3.23,3.23,3.226,3.226,207
20130701|2013-06-12 23:00,13,3.226,3.227,3.2245,3.2265,152
20130701|2013-06-12 23:30,13,3.226,3.226,3.221,3.221,414
20130701|2013-06-13 00:00,13,3.221,3.2235,3.2205,3.223,413
20130701|2013-06-13 00:30,13,3.223,3.2285,3.22,3.2265,1751
20130701|2013-06-13 01:00,13,3.2265,3.2285,3.22,3.225,1808
20130701|2013-06-13 01:30,13,3.224,3.224,3.2135,3.221,1792
20130701|2013-06-13 02:00,13,3.221,3.221,3.193,3.1935,1546
20130701|2013-06-13 02:30,13,3.194,3.1955,3.187,3.1955,1786
20130701|2013-06-13 03:00,13,3.195,3.1975,3.1805,3.189,1497
20130701|2013-06-13 03:30,13,3.189,3.192,3.1865,3.1905,434
20130701|2013-06-13 04:00,13,3.1905,3.191,3.182,3.1865,668
20130701|2013-06-13 04:30,13,3.1865,3.192,3.1855,3.191,576
20130701|2013-06-13 05:00,13,3.1905,3.192,3.1835,3.1875,521
20130701|2013-06-13 05:30,13,3.1875,3.196,3.187,3.195,676
20130701|2013-06-13 06:00,13,3.195,3.211,3.194,3.2075,1249
20130701|2013-06-13 06:30,13,3.208,3.209,3.19,3.19,1798
20130701|2013-06-13 07:00,13,3.19,3.206,3.189,3.2045,1900
20130701|2013-06-13 07:30,13,3.205,3.214,3.2025,3.2095,2120
20130701|2013-06-13 08:00,13,3.2095,3.214,3.198,3.1985,1487
20130701|2013-06-13 08:30,13,3.1985,3.206,3.1975,3.204,1279
20130701|2013-06-13 09:00,13,3.204,3.207,3.1875,3.1925,1985
20130701|2013-06-13 09:30,13,3.192,3.196,3.188,3.188,1332
20130701|2013-06-13 10:00,13,3.1885,3.195,3.186,3.188,2100
20130701|2013-06-13 10:30,13,3.1875,3.1875,3.165,3.1685,4467
20130701|2013-06-13 11:00,13,3.1685,3.1735,3.1605,3.1715,5028
20130701|2013-06-13 11:30,13,3.1715,3.186,3.1715,3.186,2072
20130701|2013-06-13 12:00,13,3.1865,3.1865,3.1805,3.183,688
20130701|2013-06-13 12:30,13,3.183,3.1885,3.1815,3.1865,381
20130701|2013-06-13 13:00,13,3.187,3.1955,3.1865,3.195,267
20130701|2013-06-13 13:30,13,3.195,3.1975,3.19,3.1975,231
20130701|2013-06-13 14:00,13,3.197,3.213,3.197,3.2115,853
20130701|2013-06-13 14:30,13,3.2115,3.221,3.2115,3.2165,674
20130701|2013-06-13 15:00,13,3.218,3.2195,3.214,3.215,134
20130701|2013-06-13 15:30,13,3.214,3.216,3.212,3.2145,134
20130701|2013-06-13 16:00,13,3.214,3.2145,3.213,3.2145,49
20130701|2013-06-13 17:00,14,3.214,3.214,3.2055,3.2065,398
20130701|2013-06-13 17:30,14,3.2055,3.206,3.2015,3.2015,159
20130701|2013-06-13 18:00,14,3.202,3.214,3.2015,3.211,109
20130701|2013-06-13 18:30,14,3.213,3.216,3.2095,3.21,120
20130701|2013-06-13 19:00,14,3.2095,3.2095,3.1935,3.1985,888
20130701|2013-06-13 19:30,14,3.1985,3.209,3.198,3.209,1346
20130701|2013-06-13 20:00,14,3.208,3.224,3.208,3.212,3737
20130701|2013-06-13 20:30,14,3.2115,3.2165,3.208,3.2125,1015
20130701|2013-06-13 21:00,14,3.213,3.2145,3.206,3.2085,526
20130701|2013-06-13 21:30,14,3.209,3.214,3.201,3.213,864
20130701|2013-06-13 22:00,14,3.213,3.2175,3.211,3.2135,983
20130701|2013-06-13 22:30,14,3.2135,3.2145,3.212,3.2135,106
20130701|2013-06-13 23:00,14,3.214,3.2155,3.2135,3.2145,124
20130701|2013-06-13 23:30,14,3.214,3.2145,3.2085,3.213,247
20130701|2013-06-14 00:00,14,3.2135,3.214,3.2095,3.211,130
20130701|2013-06-14 00:30,14,3.21,3.217,3.209,3.2135,588
20130701|2013-06-14 01:00,14,3.2135,3.2155,3.209,3.215,1407
20130701|2013-06-14 01:30,14,3.2155,3.217,3.2105,3.2145,844
20130701|2013-06-14 02:00,14,3.214,3.214,3.203,3.207,948
20130701|2013-06-14 02:30,14,3.2075,3.2105,3.203,3.2055,475
20130701|2013-06-14 03:00,14,3.206,3.2105,3.2005,3.21,621
20130701|2013-06-14 03:30,14,3.2095,3.215,3.205,3.2055,534
20130701|2013-06-14 04:00,14,3.206,3.206,3.1965,3.201,980
20130701|2013-06-14 04:30,14,3.201,3.203,3.1955,3.1965,337
20130701|2013-06-14 05:00,14,3.1965,3.199,3.1925,3.195,410
20130701|2013-06-14 05:30,14,3.1945,3.2,3.193,3.198,454
20130701|2013-06-14 06:00,14,3.198,3.2055,3.197,3.202,324
20130701|2013-06-14 06:30,14,3.202,3.203,3.192,3.194,1005
20130701|2013-06-14 07:00,14,3.1945,3.1985,3.188,3.195,1542
20130701|2013-06-14 07:30,14,3.1945,3.2085,3.1945,3.1995,1865
20130701|2013-06-14 08:00,14,3.199,3.209,3.1915,3.1935,1532
20130701|2013-06-14 08:30,14,3.1935,3.2,3.188,3.2,1400
20130701|2013-06-14 09:00,14,3.2,3.2075,3.197,3.2015,2040
20130701|2013-06-14 09:30,14,3.2015,3.205,3.1945,3.197,962
20130701|2013-06-14 10:00,14,3.1965,3.1985,3.19,3.1905,1315
20130701|2013-06-14 10:30,14,3.1905,3.1975,3.188,3.1965,1745
20130701|2013-06-14 11:00,14,3.196,3.1995,3.194,3.1955,769
20130701|2013-06-14 11:30,14,3.195,3.203,3.1935,3.2005,1625
20130701|2013-06-14 12:00,14,3.201,3.2015,3.1955,3.1965,704
20130701|2013-06-14 12:30,14,3.1965,3.1985,3.1955,3.1975,398
20130701|2013-06-14 13:00,14,3.197,3.1985,3.195,3.1975,99
20130701|2013-06-14 13:30,14,3.1975,3.1975,3.1955,3.1965,59
20130701|2013-06-14 14:00,14,3.1955,3.1975,3.1955,3.196,92
20130701|2013-06-14 14:30,14,3.196,3.1985,3.1955,3.197,126
20130701|2013-06-14 15:00,14,3.1975,3.198,3.196,3.198,68
20130701|2013-06-14 15:30,14,3.1985,3.2,3.1955,3.1975,103
20130701|2013-06-14 16:00,14,3.196,3.1975,3.1955,3.196,24
20130701|2013-06-16 17:00,17,3.202,3.202,3.1935,3.194,273
20130701|2013-06-16 17:30,17,3.195,3.198,3.194,3.195,101
20130701|2013-06-16 18:00,17,3.1945,3.1955,3.194,3.1955,30
20130701|2013-06-16 18:30,17,3.1955,3.198,3.1945,3.195,172
20130701|2013-06-16 19:00,17,3.195,3.199,3.1935,3.199,327
20130701|2013-06-16 19:30,17,3.1995,3.2155,3.198,3.2135,1197
20130701|2013-06-16 20:00,17,3.213,3.2335,3.212,3.2335,3800
20130701|2013-06-16 20:30,17,3.233,3.238,3.223,3.2325,1819
20130701|2013-06-16 21:00,17,3.2325,3.2335,3.224,3.2265,644
20130701|2013-06-16 21:30,17,3.2265,3.229,3.2215,3.226,697
20130701|2013-06-16 22:00,17,3.2265,3.228,3.2235,3.224,456
20130701|2013-06-16 22:30,17,3.224,3.225,3.221,3.221,205
20130701|2013-06-16 23:00,17,3.222,3.224,3.219,3.222,337
20130701|2013-06-16 23:30,17,3.2215,3.222,3.2185,3.2195,379
20130701|2013-06-17 00:00,17,3.22,3.223,3.2175,3.2205,416
20130701|2013-06-17 00:30,17,3.221,3.2245,3.22,3.2235,888
20130701|2013-06-17 01:00,17,3.223,3.226,3.2195,3.2255,652
20130701|2013-06-17 01:30,17,3.2255,3.23,3.2235,3.227,903
20130701|2013-06-17 02:00,17,3.2265,3.2285,3.2185,3.2195,829
20130701|2013-06-17 02:30,17,3.22,3.228,3.22,3.223,579
20130701|2013-06-17 03:00,17,3.2235,3.2235,3.2135,3.214,655
20130701|2013-06-17 03:30,17,3.2145,3.2145,3.2115,3.213,403
20130701|2013-06-17 04:00,17,3.213,3.213,3.206,3.2085,744
20130701|2013-06-17 04:30,17,3.2085,3.2085,3.1965,3.1995,1338
20130701|2013-06-17 05:00,17,3.199,3.2,3.197,3.1975,366
20130701|2013-06-17 05:30,17,3.1975,3.1985,3.195,3.1965,355
20130701|2013-06-17 06:00,17,3.196,3.198,3.19,3.1915,893
20130701|2013-06-17 06:30,17,3.1915,3.193,3.1815,3.1865,1445
20130701|2013-06-17 07:00,17,3.1865,3.1925,3.1845,3.1915,1495
20130701|2013-06-17 07:30,17,3.191,3.195,3.1875,3.189,1103
20130701|2013-06-17 08:00,17,3.189,3.2025,3.1855,3.199,1521
20130701|2013-06-17 08:30,17,3.199,3.2085,3.196,3.2055,1720
20130701|2013-06-17 09:00,17,3.2065,3.207,3.1965,3.1995,1577
20130701|2013-06-17 09:30,17,3.1995,3.2005,3.1945,3.2,932
20130701|2013-06-17 10:00,17,3.2,3.2025,3.1885,3.192,1477
20130701|2013-06-17 10:30,17,3.192,3.1975,3.184,3.1955,1825
20130701|2013-06-17 11:00,17,3.1955,3.203,3.195,3.202,633
20130701|2013-06-17 11:30,17,3.202,3.2025,3.196,3.1975,1358
20130701|2013-06-17 12:00,17,3.197,3.2015,3.1945,3.196,566
20130701|2013-06-17 12:30,17,3.196,3.1975,3.192,3.197,359
20130701|2013-06-17 13:00,17,3.197,3.197,3.1875,3.1875,370
20130701|2013-06-17 13:30,17,3.1875,3.193,3.187,3.193,210
20130701|2013-06-17 14:00,17,3.1935,3.1975,3.191,3.1965,159
20130701|2013-06-17 14:30,17,3.197,3.201,3.194,3.1945,188
20130701|2013-06-17 15:00,17,3.195,3.1955,3.1925,3.1925,46
20130701|2013-06-17 15:30,17,3.1925,3.1955,3.1925,3.1955,32
20130701|2013-06-17 16:00,17,3.1945,3.197,3.194,3.197,16
20130701|2013-06-17 17:00,18,3.1985,3.22,3.197,3.213,373
20130701|2013-06-17 17:30,18,3.213,3.213,3.2065,3.207,55
20130701|2013-06-17 18:00,18,3.2075,3.208,3.2045,3.205,72
20130701|2013-06-17 18:30,18,3.2045,3.2075,3.204,3.2075,93
20130701|2013-06-17 19:00,18,3.207,3.215,3.204,3.2125,431
20130701|2013-06-17 19:30,18,3.2125,3.2145,3.2085,3.2135,451
20130701|2013-06-17 20:00,18,3.213,3.2195,3.204,3.2095,2073
20130701|2013-06-17 20:30,18,3.21,3.2105,3.202,3.207,1032
20130701|2013-06-17 21:00,18,3.206,3.2065,3.181,3.1855,2021
20130701|2013-06-17 21:30,18,3.1855,3.1905,3.178,3.188,1626
20130701|2013-06-17 22:00,18,3.187,3.202,3.1845,3.192,1686
20130701|2013-06-17 22:30,18,3.1925,3.1945,3.1875,3.1905,305
20130701|2013-06-17 23:00,18,3.19,3.1925,3.1875,3.189,54
20130701|2013-06-17 23:30,18,3.1895,3.1895,3.183,3.186,372
20130701|2013-06-18 00:00,18,3.1855,3.191,3.184,3.189,314
20130701|2013-06-18 00:30,18,3.189,3.1955,3.1855,3.194,1109
20130701|2013-06-18 01:00,18,3.194,3.1975,3.184,3.19,1438
20130701|2013-06-18 01:30,18,3.19,3.191,3.1785,3.181,1304
20130701|2013-06-18 02:00,18,3.181,3.1855,3.1775,3.1835,1069
20130701|2013-06-18 02:30,18,3.1835,3.1855,3.1745,3.1765,986
20130701|2013-06-18 03:00,18,3.177,3.1805,3.1715,3.176,920
20130701|2013-06-18 03:30,18,3.1765,3.1785,3.173,3.1735,382
20130701|2013-06-18 04:00,18,3.174,3.175,3.167,3.173,1051
20130701|2013-06-18 04:30,18,3.1725,3.181,3.1715,3.18,975
20130701|2013-06-18 05:00,18,3.18,3.184,3.1765,3.177,568
20130701|2013-06-18 05:30,18,3.1765,3.177,3.171,3.173,370
20130701|2013-06-18 06:00,18,3.1725,3.174,3.166,3.1675,702
20130701|2013-06-18 06:30,18,3.167,3.169,3.1585,3.1665,1815
20130701|2013-06-18 07:00,18,3.1665,3.179,3.163,3.1755,1523
20130701|2013-06-18 07:30,18,3.1755,3.177,3.167,3.171,1385
20130701|2013-06-18 08:00,18,3.1705,3.1765,3.151,3.1525,2829
20130701|2013-06-18 08:30,18,3.153,3.1575,3.1445,3.1455,4079
20130701|2013-06-18 09:00,18,3.145,3.1465,3.1385,3.1445,3963
20130701|2013-06-18 09:30,18,3.145,3.151,3.1445,3.146,1857
20130701|2013-06-18 10:00,18,3.1455,3.153,3.143,3.1525,1307
20130701|2013-06-18 10:30,18,3.1515,3.158,3.1505,3.156,1807
20130701|2013-06-18 11:00,18,3.1565,3.159,3.1535,3.1565,1168
20130701|2013-06-18 11:30,18,3.156,3.1605,3.154,3.155,1585
20130701|2013-06-18 12:00,18,3.155,3.1555,3.1485,3.1495,1278
20130701|2013-06-18 12:30,18,3.149,3.152,3.149,3.1515,623
20130701|2013-06-18 13:00,18,3.1515,3.154,3.1505,3.152,171
20130701|2013-06-18 13:30,18,3.152,3.154,3.152,3.1535,121
20130701|2013-06-18 14:00,18,3.153,3.1535,3.151,3.1525,179
20130701|2013-06-18 14:30,18,3.153,3.1535,3.152,3.153,95
20130701|2013-06-18 15:00,18,3.154,3.155,3.153,3.153,61
20130701|2013-06-18 15:30,18,3.153,3.154,3.151,3.151,60
20130701|2013-06-18 16:00,18,3.1515,3.1525,3.1495,3.1525,83
20130701|2013-06-18 17:00,19,3.1525,3.157,3.152,3.157,99
20130701|2013-06-18 17:30,19,3.157,3.159,3.1555,3.1575,68
20130701|2013-06-18 18:00,19,3.158,3.159,3.157,3.159,41
20130701|2013-06-18 18:30,19,3.1585,3.165,3.158,3.164,185
20130701|2013-06-18 19:00,19,3.164,3.167,3.156,3.161,932
20130701|2013-06-18 19:30,19,3.1615,3.168,3.1575,3.163,875
20130701|2013-06-18 20:00,19,3.1635,3.169,3.156,3.1615,2434
20130701|2013-06-18 20:30,19,3.1615,3.1645,3.153,3.161,1315
20130701|2013-06-18 21:00,19,3.161,3.1625,3.156,3.1565,329
20130701|2013-06-18 21:30,19,3.156,3.16,3.1515,3.1565,630
20130701|2013-06-18 22:00,19,3.157,3.1585,3.1535,3.1555,525
20130701|2013-06-18 22:30,19,3.155,3.1565,3.153,3.1545,139
20130701|2013-06-18 23:00,19,3.1545,3.1565,3.1535,3.1565,66
20130701|2013-06-18 23:30,19,3.1555,3.156,3.148,3.15,349
20130701|2013-06-19 00:00,19,3.1505,3.1535,3.1485,3.151,237
20130701|2013-06-19 00:30,19,3.151,3.159,3.15,3.156,952
20130701|2013-06-19 01:00,19,3.156,3.1655,3.1555,3.164,1403
20130701|2013-06-19 01:30,19,3.1645,3.1725,3.16,3.1695,1845
20130701|2013-06-19 02:00,19,3.1685,3.1685,3.161,3.1635,947
20130701|2013-06-19 02:30,19,3.1635,3.1685,3.161,3.166,593
20130701|2013-06-19 03:00,19,3.1655,3.174,3.1615,3.1715,849
20130701|2013-06-19 03:30,19,3.1725,3.1725,3.164,3.166,452
20130701|2013-06-19 04:00,19,3.1655,3.1675,3.1595,3.162,521
20130701|2013-06-19 04:30,19,3.162,3.1635,3.1615,3.1625,231
20130701|2013-06-19 05:00,19,3.1625,3.163,3.1545,3.158,819
20130701|2013-06-19 05:30,19,3.1575,3.1605,3.1545,3.156,553
20130701|2013-06-19 06:00,19,3.1565,3.158,3.1525,3.1555,707
20130701|2013-06-19 06:30,19,3.1555,3.1675,3.1535,3.164,1495
20130701|2013-06-19 07:00,19,3.163,3.1655,3.1585,3.163,854
20130701|2013-06-19 07:30,19,3.1625,3.1625,3.1435,3.148,2524
20130701|2013-06-19 08:00,19,3.1475,3.1485,3.1265,3.13,2754
20130701|2013-06-19 08:30,19,3.13,3.134,3.1225,3.1315,2839
20130701|2013-06-19 09:00,19,3.1315,3.1345,3.1275,3.1345,1569
20130701|2013-06-19 09:30,19,3.134,3.136,3.1285,3.13,1452
20130701|2013-06-19 10:00,19,3.13,3.132,3.1265,3.131,1156
20130701|2013-06-19 10:30,19,3.131,3.1455,3.1305,3.1445,1833
20130701|2013-06-19 11:00,19,3.1445,3.146,3.137,3.1415,939
20130701|2013-06-19 11:30,19,3.1415,3.1425,3.1335,3.1405,1442
20130701|2013-06-19 12:00,19,3.1405,3.144,3.14,3.1435,750
20130701|2013-06-19 12:30,19,3.1435,3.1515,3.143,3.1485,895
20130701|2013-06-19 13:00,19,3.148,3.1535,3.1275,3.14,1431
20130701|2013-06-19 13:30,19,3.1405,3.1515,3.1325,3.1365,1095
20130701|2013-06-19 14:00,19,3.1355,3.144,3.1355,3.139,493
20130701|2013-06-19 14:30,19,3.1385,3.14,3.1325,3.1385,396
20130701|2013-06-19 15:00,19,3.139,3.14,3.1365,3.14,158
20130701|2013-06-19 15:30,19,3.1405,3.141,3.136,3.136,68
20130701|2013-06-19 16:00,19,3.1355,3.136,3.1335,3.136,31
20130701|2013-06-19 17:00,20,3.1345,3.138,3.1255,3.127,149
20130701|2013-06-19 17:30,20,3.126,3.126,3.108,3.1125,676
20130701|2013-06-19 18:00,20,3.1115,3.116,3.11,3.1155,100
20130701|2013-06-19 18:30,20,3.1155,3.121,3.11,3.118,367
20130701|2013-06-19 19:00,20,3.118,3.121,3.111,3.1135,1154
20130701|2013-06-19 19:30,20,3.1135,3.1235,3.1135,3.1225,871
20130701|2013-06-19 20:00,20,3.123,3.124,3.1135,3.122,2410
20130701|2013-06-19 20:30,20,3.1215,3.122,3.1035,3.1125,3084
20130701|2013-06-19 21:00,20,3.112,3.113,3.1025,3.107,1517
20130701|2013-06-19 21:30,20,3.1065,3.1085,3.1025,3.104,952
20130701|2013-06-19 22:00,20,3.1045,3.109,3.1045,3.105,340
20130701|2013-06-19 22:30,20,3.1055,3.1065,3.1015,3.103,447
20130701|2013-06-19 23:00,20,3.1025,3.1045,3.1025,3.1035,140
20130701|2013-06-19 23:30,20,3.1035,3.104,3.098,3.099,1075
20130701|2013-06-20 00:00,20,3.098,3.099,3.095,3.0985,574
20130701|2013-06-20 00:30,20,3.0985,3.101,3.091,3.0965,2012
20130701|2013-06-20 01:00,20,3.0965,3.098,3.09,3.092,1702
20130701|2013-06-20 01:30,20,3.0925,3.093,3.088,3.0905,1961
20130701|2013-06-20 02:00,20,3.0905,3.099,3.089,3.0975,1372
20130701|2013-06-20 02:30,20,3.0975,3.098,3.0735,3.075,2255
20130701|2013-06-20 03:00,20,3.076,3.085,3.07,3.0825,2297
20130701|2013-06-20 03:30,20,3.082,3.0845,3.0785,3.0825,1041
20130701|2013-06-20 04:00,20,3.082,3.082,3.07,3.0715,1261
20130701|2013-06-20 04:30,20,3.0715,3.0765,3.068,3.0705,1542
20130701|2013-06-20 05:00,20,3.0705,3.0725,3.069,3.071,847
20130701|2013-06-20 05:30,20,3.071,3.084,3.07,3.081,1160
20130701|2013-06-20 06:00,20,3.081,3.0915,3.081,3.089,1198
20130701|2013-06-20 06:30,20,3.0885,3.0905,3.082,3.088,1272
20130701|2013-06-20 07:00,20,3.088,3.0905,3.0835,3.086,2028
20130701|2013-06-20 07:30,20,3.086,3.099,3.085,3.088,2259
20130701|2013-06-20 08:00,20,3.0885,3.0925,3.0685,3.07,3481
20130701|2013-06-20 08:30,20,3.0695,3.077,3.055,3.0695,6421
20130701|2013-06-20 09:00,20,3.07,3.074,3.052,3.054,4726
20130701|2013-06-20 09:30,20,3.054,3.0655,3.0405,3.063,5107
20130701|2013-06-20 10:00,20,3.063,3.065,3.0545,3.0555,2049
20130701|2013-06-20 10:30,20,3.0555,3.0585,3.049,3.053,1502
20130701|2013-06-20 11:00,20,3.053,3.0595,3.052,3.054,1237
20130701|2013-06-20 11:30,20,3.0545,3.0665,3.0545,3.0605,2389
20130701|2013-06-20 12:00,20,3.06,3.063,3.0565,3.057,998
20130701|2013-06-20 12:30,20,3.057,3.061,3.055,3.0565,570
20130701|2013-06-20 13:00,20,3.056,3.063,3.041,3.046,595
20130701|2013-06-20 13:30,20,3.0465,3.0495,3.042,3.043,256
20130701|2013-06-20 14:00,20,3.044,3.045,3.041,3.0435,316
20130701|2013-06-20 14:30,20,3.043,3.0495,3.0365,3.044,537
20130701|2013-06-20 15:00,20,3.044,3.0535,3.044,3.0495,141
20130701|2013-06-20 15:30,20,3.0505,3.052,3.048,3.0485,85
20130701|2013-06-20 16:00,20,3.048,3.05,3.046,3.0495,20
20130701|2013-06-20 17:00,21,3.045,3.05,3.036,3.0475,185
20130701|2013-06-20 17:30,21,3.0475,3.0475,3.027,3.029,312
20130701|2013-06-20 18:00,21,3.0285,3.0405,3.0285,3.035,122
20130701|2013-06-20 18:30,21,3.035,3.0375,3.032,3.0355,114
20130701|2013-06-20 19:00,21,3.0355,3.059,3.0355,3.0555,1127
20130701|2013-06-20 19:30,21,3.056,3.058,3.0445,3.045,805
20130701|2013-06-20 20:00,21,3.045,3.0475,3.019,3.029,4995
20130701|2013-06-20 20:30,21,3.029,3.0605,3.0285,3.0595,2918
20130701|2013-06-20 21:00,21,3.0595,3.074,3.052,3.073,2066
20130701|2013-06-20 21:30,21,3.073,3.0895,3.062,3.087,3293
20130701|2013-06-20 22:00,21,3.0875,3.0885,3.0745,3.0765,1465
20130701|2013-06-20 22:30,21,3.0765,3.078,3.0745,3.0755,207
20130701|2013-06-20 23:00,21,3.076,3.0775,3.074,3.076,115
20130701|2013-06-20 23:30,21,3.076,3.077,3.0715,3.0735,326
20130701|2013-06-21 00:00,21,3.073,3.0835,3.072,3.081,735
20130701|2013-06-21 00:30,21,3.0805,3.0845,3.075,3.082,1332
20130701|2013-06-21 01:00,21,3.0825,3.089,3.082,3.085,1583
20130701|2013-06-21 01:30,21,3.0845,3.092,3.079,3.0855,2549
20130701|2013-06-21 02:00,21,3.086,3.089,3.075,3.077,1297
20130701|2013-06-21 02:30,21,3.0765,3.083,3.0715,3.074,906
20130701|2013-06-21 03:00,21,3.0735,3.076,3.0695,3.076,772
20130701|2013-06-21 03:30,21,3.0765,3.077,3.067,3.071,911
20130701|2013-06-21 04:00,21,3.0715,3.078,3.0685,3.075,683
20130701|2013-06-21 04:30,21,3.0755,3.0775,3.0685,3.076,640
20130701|2013-06-21 05:00,21,3.076,3.078,3.075,3.0775,378
20130701|2013-06-21 05:30,21,3.0775,3.0775,3.074,3.075,503
20130701|2013-06-21 06:00,21,3.075,3.0795,3.0735,3.0775,867
20130701|2013-06-21 06:30,21,3.077,3.084,3.072,3.083,1184
20130701|2013-06-21 07:00,21,3.083,3.084,3.075,3.0795,1473
20130701|2013-06-21 07:30,21,3.0795,3.0805,3.0705,3.0775,1860
20130701|2013-06-21 08:00,21,3.078,3.0845,3.078,3.084,2340
20130701|2013-06-21 08:30,21,3.084,3.0915,3.079,3.0815,2787
20130701|2013-06-21 09:00,21,3.0815,3.0865,3.0755,3.0825,1866
20130701|2013-06-21 09:30,21,3.083,3.0935,3.08,3.0875,3597
20130701|2013-06-21 10:00,21,3.0885,3.092,3.0825,3.086,1804
20130701|2013-06-21 10:30,21,3.0855,3.088,3.072,3.075,2388
20130701|2013-06-21 11:00,21,3.075,3.0815,3.0735,3.08,1318
20130701|2013-06-21 11:30,21,3.0805,3.0965,3.0795,3.095,2510
20130701|2013-06-21 12:00,21,3.0955,3.0995,3.0875,3.0895,1226
20130701|2013-06-21 12:30,21,3.0895,3.0985,3.0895,3.0915,578
20130701|2013-06-21 13:00,21,3.092,3.103,3.0895,3.1025,326
20130701|2013-06-21 13:30,21,3.1025,3.105,3.0995,3.1045,368
20130701|2013-06-21 14:00,21,3.1045,3.105,3.101,3.101,182
20130701|2013-06-21 14:30,21,3.102,3.1035,3.0945,3.1015,193
20130701|2013-06-21 15:00,21,3.1,3.102,3.0955,3.0975,90
20130701|2013-06-21 15:30,21,3.097,3.103,3.095,3.098,75
20130701|2013-06-21 16:00,21,3.097,3.103,3.097,3.102,35
20130701|2013-06-23 17:00,24,3.095,3.095,3.0835,3.092,267
20130701|2013-06-23 17:30,24,3.094,3.094,3.091,3.0925,36
20130701|2013-06-23 18:00,24,3.093,3.094,3.087,3.087,113
20130701|2013-06-23 18:30,24,3.087,3.0915,3.084,3.086,241
20130701|2013-06-23 19:00,24,3.0865,3.088,3.078,3.0825,737
20130701|2013-06-23 19:30,24,3.0835,3.0855,3.0805,3.0825,367
20130701|2013-06-23 20:00,24,3.0825,3.0825,3.06,3.0625,3334
20130701|2013-06-23 20:30,24,3.062,3.063,3.038,3.0485,4074
20130701|2013-06-23 21:00,24,3.0485,3.0565,3.044,3.055,972
20130701|2013-06-23 21:30,24,3.0555,3.0565,3.046,3.0495,1682
20130701|2013-06-23 22:00,24,3.0495,3.0595,3.0465,3.0505,1456
20130701|2013-06-23 22:30,24,3.05,3.057,3.0495,3.055,640
20130701|2013-06-23 23:00,24,3.0545,3.0585,3.053,3.055,222
20130701|2013-06-23 23:30,24,3.055,3.057,3.046,3.047,567
20130701|2013-06-24 00:00,24,3.0475,3.05,3.0455,3.046,608
20130701|2013-06-24 00:30,24,3.046,3.0505,3.0375,3.041,2163
20130701|2013-06-24 01:00,24,3.041,3.041,3.0155,3.0185,4060
20130701|2013-06-24 01:30,24,3.0195,3.0195,3.005,3.007,3722
20130701|2013-06-24 02:00,24,3.008,3.02,2.9975,3.0145,2768
20130701|2013-06-24 02:30,24,3.015,3.0165,3.0075,3.0085,1061
20130701|2013-06-24 03:00,24,3.007,3.01,2.9885,2.991,2202
20130701|2013-06-24 03:30,24,2.991,2.9975,2.9875,2.994,1319
20130701|2013-06-24 04:00,24,2.9935,3.004,2.989,3.0015,1119
20130701|2013-06-24 04:30,24,3.0015,3.008,3,3.0065,944
20130701|2013-06-24 05:00,24,3.0075,3.015,3.007,3.0075,1069
20130701|2013-06-24 05:30,24,3.0075,3.011,3.007,3.01,475
20130701|2013-06-24 06:00,24,3.01,3.0185,3.0085,3.009,1366
20130701|2013-06-24 06:30,24,3.0095,3.02,3.009,3.018,1031
20130701|2013-06-24 07:00,24,3.0185,3.024,3.0155,3.0185,2836
20130701|2013-06-24 07:30,24,3.018,3.03,3.012,3.027,2900
20130701|2013-06-24 08:00,24,3.0265,3.0305,3.021,3.026,1533
20130701|2013-06-24 08:30,24,3.026,3.0275,3.014,3.019,2170
20130701|2013-06-24 09:00,24,3.019,3.0195,3.004,3.0105,2780
20130701|2013-06-24 09:30,24,3.01,3.0225,3.008,3.018,2011
20130701|2013-06-24 10:00,24,3.018,3.021,3.0105,3.0105,1772
20130701|2013-06-24 10:30,24,3.0105,3.0195,3.0085,3.0165,1766
20130701|2013-06-24 11:00,24,3.016,3.0215,3.0155,3.0205,993
20130701|2013-06-24 11:30,24,3.021,3.032,3.021,3.0245,2527
20130701|2013-06-24 12:00,24,3.025,3.0305,3.022,3.0265,1063
20130701|2013-06-24 12:30,24,3.0265,3.035,3.026,3.0325,763
20130701|2013-06-24 13:00,24,3.033,3.048,3.033,3.0465,1133
20130701|2013-06-24 13:30,24,3.046,3.049,3.0425,3.044,454
20130701|2013-06-24 14:00,24,3.045,3.047,3.0385,3.0405,279
20130701|2013-06-24 14:30,24,3.0415,3.0425,3.0345,3.037,259
20130701|2013-06-24 15:00,24,3.0375,3.038,3.0345,3.0345,67
20130701|2013-06-24 15:30,24,3.0345,3.0365,3.0345,3.0345,54
20130701|2013-06-24 16:00,24,3.035,3.0375,3.035,3.0365,20
20130701|2013-06-24 17:00,25,3.0335,3.0425,3.025,3.0255,206
20130701|2013-06-24 17:30,25,3.0255,3.032,3.0255,3.0305,83
20130701|2013-06-24 18:00,25,3.03,3.035,3.03,3.033,92
20130701|2013-06-24 18:30,25,3.0335,3.0355,3.0305,3.032,95
20130701|2013-06-24 19:00,25,3.032,3.036,3.0215,3.022,643
20130701|2013-06-24 19:30,25,3.0225,3.0245,3.02,3.024,447
20130701|2013-06-24 20:00,25,3.0225,3.036,3.004,3.009,3517
20130701|2013-06-24 20:30,25,3.0085,3.0265,3.0075,3.025,1723
20130701|2013-06-24 21:00,25,3.0255,3.027,3.0135,3.015,920
20130701|2013-06-24 21:30,25,3.0145,3.0185,3.0095,3.0105,1137
20130701|2013-06-24 22:00,25,3.0115,3.0135,3.0055,3.0065,1422
20130701|2013-06-24 22:30,25,3.0065,3.0065,2.992,2.9925,1060
20130701|2013-06-24 23:00,25,2.9925,2.9985,2.9925,2.996,409
20130701|2013-06-24 23:30,25,2.9965,3.001,2.994,2.9955,596
20130701|2013-06-25 00:00,25,2.995,2.9995,2.9835,2.9985,1775
20130701|2013-06-25 00:30,25,2.9985,3.033,2.988,3.0235,6339
20130701|2013-06-25 01:00,25,3.024,3.055,3.02,3.055,4271
20130701|2013-06-25 01:30,25,3.054,3.0595,3.035,3.0375,4742
20130701|2013-06-25 02:00,25,3.038,3.042,3.023,3.0415,1802
20130701|2013-06-25 02:30,25,3.041,3.0575,3.041,3.0545,1637
20130701|2013-06-25 03:00,25,3.0545,3.071,3.052,3.0645,1614
20130701|2013-06-25 03:30,25,3.064,3.069,3.059,3.0605,873
20130701|2013-06-25 04:00,25,3.0605,3.0605,3.0505,3.053,502
20130701|2013-06-25 04:30,25,3.0525,3.0595,3.052,3.055,416
20130701|2013-06-25 05:00,25,3.055,3.0635,3.0545,3.061,537
20130701|2013-06-25 05:30,25,3.061,3.0675,3.055,3.0555,544
20130701|2013-06-25 06:00,25,3.0555,3.0595,3.0515,3.058,1094
20130701|2013-06-25 06:30,25,3.0585,3.0805,3.0575,3.078,2332
20130701|2013-06-25 07:00,25,3.079,3.0805,3.0645,3.0745,2988
20130701|2013-06-25 07:30,25,3.0745,3.0755,3.0635,3.0675,1520
20130701|2013-06-25 08:00,25,3.067,3.077,3.0605,3.071,1789
20130701|2013-06-25 08:30,25,3.071,3.086,3.0675,3.0795,2686
20130701|2013-06-25 09:00,25,3.0785,3.08,3.0665,3.068,2514
20130701|2013-06-25 09:30,25,3.0675,3.081,3.066,3.0805,1773
20130701|2013-06-25 10:00,25,3.08,3.088,3.078,3.086,2127
20130701|2013-06-25 10:30,25,3.0855,3.086,3.0735,3.0755,1382
20130701|2013-06-25 11:00,25,3.076,3.0785,3.075,3.076,694
20130701|2013-06-25 11:30,25,3.076,3.0785,3.0715,3.072,1101
20130701|2013-06-25 12:00,25,3.0715,3.0725,3.0585,3.0615,2088
20130701|2013-06-25 12:30,25,3.0615,3.065,3.0585,3.0605,746
20130701|2013-06-25 13:00,25,3.0605,3.0625,3.0595,3.061,295
20130701|2013-06-25 13:30,25,3.06,3.0625,3.06,3.0615,125
20130701|2013-06-25 14:00,25,3.0615,3.065,3.06,3.065,101
20130701|2013-06-25 14:30,25,3.0645,3.0675,3.062,3.063,133
20130701|2013-06-25 15:00,25,3.0625,3.0635,3.062,3.0635,75
20130701|2013-06-25 15:30,25,3.0635,3.0685,3.063,3.068,81
20130701|2013-06-25 16:00,25,3.0685,3.0685,3.0655,3.068,36
20130701|2013-06-25 17:00,26,3.0675,3.07,3.0605,3.0645,152
20130701|2013-06-25 17:30,26,3.064,3.0655,3.0635,3.0655,41
20130701|2013-06-25 18:00,26,3.0655,3.0665,3.064,3.065,39
20130701|2013-06-25 18:30,26,3.065,3.066,3.064,3.0645,36
20130701|2013-06-25 19:00,26,3.0645,3.068,3.0625,3.065,354
20130701|2013-06-25 19:30,26,3.0645,3.091,3.0645,3.088,1648
20130701|2013-06-25 20:00,26,3.088,3.0895,3.0585,3.0605,3755
20130701|2013-06-25 20:30,26,3.061,3.07,3.053,3.0575,1544
20130701|2013-06-25 21:00,26,3.058,3.0605,3.042,3.043,1657
20130701|2013-06-25 21:30,26,3.0425,3.051,3.025,3.0285,2760
20130701|2013-06-25 22:00,26,3.028,3.0455,3.025,3.032,1967
20130701|2013-06-25 22:30,26,3.0325,3.0405,3.032,3.0395,294
20130701|2013-06-25 23:00,26,3.04,3.043,3.037,3.037,254
20130701|2013-06-25 23:30,26,3.0365,3.039,3.0345,3.039,324
20130701|2013-06-26 00:00,26,3.039,3.0415,3.0335,3.034,449
20130701|2013-06-26 00:30,26,3.034,3.034,3.019,3.0205,2345
20130701|2013-06-26 01:00,26,3.02,3.0355,3.018,3.0275,2431
20130701|2013-06-26 01:30,26,3.0285,3.0295,3.017,3.0215,2202
20130701|2013-06-26 02:00,26,3.021,3.028,3.02,3.0275,882
20130701|2013-06-26 02:30,26,3.028,3.0305,3.021,3.022,1072
20130701|2013-06-26 03:00,26,3.022,3.031,3.022,3.0305,736
20130701|2013-06-26 03:30,26,3.031,3.0395,3.031,3.0345,783
20130701|2013-06-26 04:00,26,3.034,3.0475,3.0315,3.0435,1026
20130701|2013-06-26 04:30,26,3.0435,3.0465,3.0395,3.0445,812
20130701|2013-06-26 05:00,26,3.0445,3.0445,3.0385,3.0385,713
20130701|2013-06-26 05:30,26,3.038,3.042,3.0345,3.04,689
20130701|2013-06-26 06:00,26,3.04,3.052,3.0395,3.041,986
20130701|2013-06-26 06:30,26,3.0415,3.045,3.0345,3.043,855
20130701|2013-06-26 07:00,26,3.0435,3.055,3.0375,3.0515,1402
20130701|2013-06-26 07:30,26,3.052,3.0615,3.0485,3.0615,2237
20130701|2013-06-26 08:00,26,3.0615,3.0735,3.0605,3.0715,2775
20130701|2013-06-26 08:30,26,3.0715,3.0725,3.0625,3.0655,2052
20130701|2013-06-26 09:00,26,3.0655,3.068,3.061,3.0615,1776
20130701|2013-06-26 09:30,26,3.061,3.063,3.0495,3.0505,2938
20130701|2013-06-26 10:00,26,3.0505,3.0535,3.0455,3.053,1504
20130701|2013-06-26 10:30,26,3.053,3.059,3.048,3.05,1246
20130701|2013-06-26 11:00,26,3.049,3.056,3.047,3.053,819
20130701|2013-06-26 11:30,26,3.0525,3.053,3.04,3.0425,1001
20130701|2013-06-26 12:00,26,3.0425,3.046,3.041,3.045,648
20130701|2013-06-26 12:30,26,3.0455,3.0515,3.0445,3.0485,408
20130701|2013-06-26 13:00,26,3.0485,3.0495,3.0455,3.0485,153
20130701|2013-06-26 13:30,26,3.0485,3.051,3.0415,3.049,397
20130701|2013-06-26 14:00,26,3.0495,3.0525,3.0465,3.051,198
20130701|2013-06-26 14:30,26,3.0505,3.052,3.047,3.0505,166
20130701|2013-06-26 15:00,26,3.0505,3.0515,3.043,3.0435,77
20130701|2013-06-26 15:30,26,3.0445,3.0545,3.041,3.051,120
20130701|2013-06-26 16:00,26,3.0495,3.0545,3.047,3.0505,45
20130701|2013-06-26 17:00,27,3.051,3.055,3.0465,3.0465,41
20130701|2013-06-26 17:30,27,3.0505,3.0545,3.05,3.05,29
20130701|2013-06-26 18:00,27,3.0515,3.056,3.051,3.056,31
20130701|2013-06-26 18:30,27,3.0565,3.062,3.055,3.056,106
20130701|2013-06-26 19:00,27,3.0565,3.058,3.05,3.051,156
20130701|2013-06-26 19:30,27,3.051,3.0535,3.0395,3.0445,217
20130701|2013-06-26 20:00,27,3.045,3.051,3.0365,3.051,873
20130701|2013-06-26 20:30,27,3.049,3.064,3.048,3.06,490
20130701|2013-06-26 21:00,27,3.0605,3.076,3.058,3.07,757
20130701|2013-06-26 21:30,27,3.0695,3.076,3.0615,3.062,253
20130701|2013-06-26 22:00,27,3.062,3.065,3.058,3.0595,158
20130701|2013-06-26 22:30,27,3.058,3.059,3.0575,3.058,38
20130701|2013-06-26 23:00,27,3.0585,3.0585,3.05,3.0545,82
20130701|2013-06-26 23:30,27,3.056,3.0615,3.0535,3.0615,46
20130701|2013-06-27 00:00,27,3.062,3.0625,3.0585,3.0585,36
20130701|2013-06-27 00:30,27,3.0585,3.062,3.0445,3.0585,259
20130701|2013-06-27 01:00,27,3.0565,3.0575,3.049,3.0535,101
20130701|2013-06-27 01:30,27,3.0565,3.067,3.056,3.0645,303
20130701|2013-06-27 02:00,27,3.064,3.068,3.059,3.068,179
20130701|2013-06-27 02:30,27,3.0665,3.0715,3.062,3.067,220
20130701|2013-06-27 03:00,27,3.0665,3.067,3.0605,3.0625,70
20130701|2013-06-27 03:30,27,3.0615,3.0695,3.06,3.069,66
20130701|2013-06-27 04:00,27,3.069,3.078,3.0665,3.078,143
20130701|2013-06-27 04:30,27,3.0785,3.0785,3.064,3.064,141
20130701|2013-06-27 05:00,27,3.065,3.065,3.057,3.058,94
20130701|2013-06-27 05:30,27,3.057,3.0615,3.049,3.05,171
20130701|2013-06-27 06:00,27,3.0495,3.0545,3.048,3.051,131
20130701|2013-06-27 06:30,27,3.0545,3.055,3.044,3.0445,379
20130701|2013-06-27 07:00,27,3.0445,3.046,3.035,3.038,394
20130701|2013-06-27 07:30,27,3.04,3.0475,3.039,3.0425,243
20130701|2013-06-27 08:00,27,3.0425,3.052,3.041,3.0515,334
20130701|2013-06-27 08:30,27,3.0525,3.057,3.0495,3.056,253
20130701|2013-06-27 09:00,27,3.057,3.059,3.048,3.0585,459
20130701|2013-06-27 09:30,27,3.058,3.06,3.049,3.0495,324
20130701|2013-06-27 10:00,27,3.049,3.058,3.0485,3.056,442
20130701|2013-06-27 10:30,27,3.0555,3.0605,3.052,3.052,237
20130701|2013-06-27 11:00,27,3.0515,3.0545,3.0475,3.0525,134
20130701|2013-06-27 11:30,27,3.0525,3.056,3.0515,3.053,183
20130701|2013-06-27 12:00,27,3.0525,3.06,3.046,3.0515,316
20130701|2013-06-27 12:30,27,3.051,3.0525,3.0425,3.045,117
20130701|2013-06-27 13:00,27,3.0445,3.046,3.0385,3.043,80
20130701|2013-06-27 13:30,27,3.042,3.0425,3.0405,3.0405,36
20130701|2013-06-27 14:00,27,3.0405,3.0425,3.0395,3.041,35
20130701|2013-06-27 14:30,27,3.0415,3.043,3.0395,3.0415,24
20130701|2013-06-27 15:00,27,3.0395,3.04,3.0385,3.039,25
20130701|2013-06-27 15:30,27,3.0405,3.041,3.0405,3.041,2
20130701|2013-06-27 16:00,27,3.0435,3.0445,3.043,3.043,7
20130701|2013-06-27 17:30,28,3.049,3.049,3.049,3.049,3
20130701|2013-06-27 18:00,28,3.043,3.043,3.043,3.043,1
20130701|2013-06-27 18:30,28,3.0345,3.0415,3.0335,3.0415,17
20130701|2013-06-27 19:00,28,3.0445,3.0475,3.0445,3.0475,15
20130701|2013-06-27 19:30,28,3.0455,3.0455,3.027,3.028,11
20130701|2013-06-27 20:00,28,3.02,3.0375,3.008,3.0305,91
20130701|2013-06-27 20:30,28,3.0255,3.038,3.025,3.038,30
20130701|2013-06-27 21:00,28,3.0355,3.0405,3.035,3.04,26
20130701|2013-06-27 21:30,28,3.0415,3.055,3.039,3.0495,109
20130701|2013-06-27 22:00,28,3.0495,3.0495,3.039,3.041,67
20130701|2013-06-27 22:30,28,3.0425,3.0425,3.0425,3.0425,1
20130701|2013-06-27 23:00,28,3.0425,3.0445,3.0425,3.0445,6
20130701|2013-06-27 23:30,28,3.0445,3.046,3.0445,3.046,3
20130701|2013-06-28 00:00,28,3.0445,3.0445,3.0445,3.0445,12
20130701|2013-06-28 00:30,28,3.05,3.05,3.039,3.042,20
20130701|2013-06-28 01:00,28,3.0455,3.049,3.0415,3.0415,19
20130701|2013-06-28 01:30,28,3.0455,3.0475,3.0425,3.046,22
20130701|2013-06-28 02:00,28,3.0465,3.057,3.0465,3.0535,28
20130701|2013-06-28 02:30,28,3.053,3.059,3.053,3.059,51
20130701|2013-06-28 03:00,28,3.0595,3.06,3.0565,3.0575,41
20130701|2013-06-28 03:30,28,3.0575,3.058,3.049,3.049,8
20130701|2013-06-28 04:00,28,3.0525,3.0555,3.0515,3.0555,16
20130701|2013-06-28 04:30,28,3.055,3.0755,3.055,3.0725,89
20130701|2013-06-28 05:00,28,3.0715,3.0745,3.067,3.067,29
20130701|2013-06-28 05:30,28,3.067,3.068,3.065,3.067,11
20130701|2013-06-28 06:00,28,3.0625,3.0665,3.058,3.0665,19
20130701|2013-06-28 06:30,28,3.0615,3.063,3.057,3.0585,21
20130701|2013-06-28 07:00,28,3.0605,3.0625,3.054,3.054,16
20130701|2013-06-28 07:30,28,3.0525,3.056,3.047,3.051,33
20130701|2013-06-28 08:00,28,3.0495,3.062,3.049,3.057,145
20130701|2013-06-28 08:30,28,3.0565,3.065,3.055,3.0565,88
20130701|2013-06-28 09:00,28,3.0615,3.0725,3.0545,3.0725,98
20130701|2013-06-28 09:30,28,3.073,3.08,3.0695,3.0715,45
20130701|2013-06-28 10:00,28,3.0705,3.0775,3.0675,3.0675,21
20130701|2013-06-28 10:30,28,3.06,3.06,3.05,3.0505,59
20130701|2013-06-28 11:00,28,3.0505,3.0545,3.0475,3.0535,17
20130701|2013-06-28 11:30,28,3.059,3.059,3.05,3.05,7
20130701|2013-06-28 12:00,28,3.0505,3.054,3.0505,3.054,8
20130701|2013-06-28 12:30,28,3.0535,3.0535,3.05,3.0535,5
20130701|2013-06-28 13:00,28,3.0575,3.0575,3.056,3.056,3
20130701|2013-06-28 13:30,28,3.0565,3.057,3.051,3.057,9
20130701|2013-06-28 14:00,28,3.057,3.058,3.054,3.057,9
20130701|2013-06-28 14:30,28,3.054,3.054,3.054,3.054,1
20130701|2013-06-28 15:00,28,3.054,3.054,3.05,3.0535,19
20130701|2013-06-28 15:30,28,3.054,3.054,3.0505,3.0505,6
20130701|2013-06-28 16:00,28,3.048,3.048,3.048,3.048,1
20130701|2013-06-30 17:00,1,3.032,3.037,3.032,3.0355,13
20130701|2013-06-30 17:30,1,3.04,3.043,3.04,3.043,8
20130701|2013-06-30 19:00,1,3.06,3.06,3.0555,3.0555,2
20130701|2013-06-30 19:30,1,3.051,3.051,3.047,3.047,4
20130701|2013-06-30 20:00,1,3.046,3.0635,3.046,3.063,27
20130701|2013-06-30 20:30,1,3.058,3.059,3.0535,3.055,15
20130701|2013-06-30 21:00,1,3.054,3.054,3.054,3.054,1
20130701|2013-06-30 21:30,1,3.0635,3.067,3.061,3.0665,14
20130701|2013-06-30 22:00,1,3.061,3.061,3.061,3.061,6
20130701|2013-06-30 22:30,1,3.065,3.065,3.062,3.062,4
20130701|2013-07-01 00:30,1,3.066,3.084,3.066,3.083,58
20130701|2013-07-01 01:00,1,3.085,3.093,3.085,3.093,18
20130701|2013-07-01 01:30,1,3.096,3.097,3.093,3.093,42
20130701|2013-07-01 02:00,1,3.1,3.112,3.1,3.1115,29
20130701|2013-07-01 03:30,1,3.101,3.101,3.101,3.101,1
20130701|2013-07-01 04:30,1,3.113,3.113,3.113,3.113,1
20130701|2013-07-01 05:30,1,3.1125,3.1125,3.1125,3.1125,1
20130701|2013-07-01 06:00,1,3.1165,3.1165,3.1165,3.1165,1
20130701|2013-07-01 06:30,1,3.1235,3.1245,3.1235,3.1245,7
20130701|2013-07-01 07:00,1,3.15,3.1605,3.143,3.1435,162
20130701|2013-07-01 07:30,1,3.149,3.149,3.142,3.142,33
20130701|2013-07-01 08:00,1,3.143,3.143,3.14,3.142,9
20130701|2013-07-01 08:30,1,3.1375,3.138,3.133,3.133,7
20130701|2013-07-01 09:00,1,3.1375,3.15,3.1375,3.1475,40
20130701|2013-07-01 09:30,1,3.1475,3.151,3.1475,3.151,39
20130701|2013-07-01 10:00,1,3.1515,3.158,3.15,3.151,49
20130701|2013-07-01 10:30,1,3.152,3.158,3.152,3.158,41
20130701|2013-07-01 11:00,1,3.159,3.1595,3.1525,3.153,72
20130701|2013-07-01 11:30,1,3.154,3.161,3.1535,3.155,32
20130701|2013-07-01 12:00,1,3.153,3.158,3.152,3.158,24
20130701|2013-07-01 12:30,1,3.157,3.158,3.157,3.1575,3
20130701|2013-07-01 13:00,1,3.1565,3.1565,3.1565,3.1565,7
20130701|2013-07-01 13:30,1,3.153,3.155,3.153,3.154,6
20130701|2013-07-01 14:00,1,3.155,3.155,3.151,3.151,8
20130701|2013-07-01 14:30,1,3.155,3.155,3.155,3.155,9
20130701|2013-07-01 15:00,1,3.1525,3.1525,3.1525,3.1525,1
20130701|2013-07-01 15:30,1,3.152,3.1525,3.1515,3.1515,5
20130701|2013-07-01 18:00,2,3.155,3.155,3.155,3.155,6
20130701|2013-07-01 19:00,2,3.15,3.1505,3.15,3.1505,7
20130701|2013-07-01 19:30,2,3.15,3.15,3.14,3.14,51
20130701|2013-07-01 20:00,2,3.148,3.148,3.1375,3.1375,6
20130701|2013-07-01 20:30,2,3.1455,3.1455,3.1455,3.1455,1
20130701|2013-07-01 21:00,2,3.1405,3.143,3.1405,3.143,3
20130701|2013-07-01 21:30,2,3.1445,3.1445,3.1445,3.1445,1
20130701|2013-07-01 22:00,2,3.153,3.1535,3.153,3.1535,2
20130701|2013-07-02 00:00,2,3.155,3.1575,3.155,3.1565,4
20130701|2013-07-02 00:30,2,3.1405,3.1405,3.136,3.1365,49
20130701|2013-07-02 01:00,2,3.1365,3.1375,3.133,3.134,22
20130701|2013-07-02 03:00,2,3.148,3.1485,3.148,3.1485,2
20130701|2013-07-02 04:30,2,3.152,3.152,3.15,3.15,15
20130701|2013-07-02 05:00,2,3.146,3.146,3.145,3.145,10
20130701|2013-07-02 05:30,2,3.1425,3.1425,3.141,3.141,25
20130701|2013-07-02 06:00,2,3.137,3.1425,3.137,3.1425,11
20130701|2013-07-02 06:30,2,3.1545,3.1545,3.1545,3.1545,6
20130701|2013-07-02 07:00,2,3.145,3.145,3.1375,3.1375,34
20130701|2013-07-02 07:30,2,3.137,3.142,3.1345,3.14,28
20130701|2013-07-02 08:30,2,3.1485,3.153,3.1485,3.1525,4
20130701|2013-07-02 09:00,2,3.152,3.16,3.152,3.16,11
20130701|2013-07-02 09:30,2,3.159,3.159,3.1475,3.1475,14
20130701|2013-07-02 10:00,2,3.1535,3.1535,3.15,3.15,4
20130701|2013-07-02 10:30,2,3.15,3.151,3.1375,3.1375,23
20130701|2013-07-02 11:00,2,3.138,3.138,3.133,3.133,26
20130701|2013-07-02 11:30,2,3.137,3.141,3.137,3.141,73
20130701|2013-07-02 12:00,2,3.141,3.141,3.1365,3.1365,5
20130701|2013-07-02 12:30,2,3.1385,3.1385,3.1385,3.1385,1
20130701|2013-07-02 13:00,2,3.139,3.139,3.139,3.139,4
20130701|2013-07-02 13:30,2,3.1325,3.1325,3.128,3.129,40
20130701|2013-07-02 14:00,2,3.128,3.128,3.128,3.128,1
20130701|2013-07-02 14:30,2,3.1275,3.1275,3.1275,3.1275,2
20130701|2013-07-02 15:00,2,3.1305,3.1305,3.129,3.129,10
20130701|2013-07-02 15:30,2,3.134,3.135,3.134,3.1345,4
20130701|2013-07-02 21:30,3,3.1455,3.1455,3.14,3.141,5
20130701|2013-07-02 23:30,3,3.143,3.143,3.143,3.143,10
20130701|2013-07-03 01:00,3,3.1665,3.167,3.1665,3.1665,3
20130701|2013-07-03 01:30,3,3.169,3.1715,3.169,3.1715,4
20130701|2013-07-03 02:30,3,3.151,3.151,3.149,3.149,2
20130701|2013-07-03 03:30,3,3.1525,3.1525,3.1525,3.1525,1
20130701|2013-07-03 04:00,3,3.1595,3.1595,3.1595,3.1595,1
20130701|2013-07-03 06:30,3,3.1445,3.145,3.14,3.145,12
20130701|2013-07-03 07:00,3,3.144,3.144,3.144,3.144,1
20130701|2013-07-03 07:30,3,3.165,3.165,3.165,3.165,4
20130701|2013-07-03 08:00,3,3.165,3.165,3.1635,3.1645,5
20130701|2013-07-03 08:30,3,3.1685,3.1685,3.168,3.168,5
20130701|2013-07-03 09:00,3,3.16,3.16,3.16,3.16,8
20130701|2013-07-03 09:30,3,3.162,3.165,3.162,3.165,4
20130701|2013-07-03 10:00,3,3.1715,3.1725,3.17,3.1715,46
20130701|2013-07-03 10:30,3,3.167,3.167,3.167,3.167,16
20130701|2013-07-03 11:00,3,3.1755,3.1755,3.172,3.172,7
20130701|2013-07-03 11:30,3,3.172,3.173,3.1705,3.1705,36
20130701|2013-07-03 12:30,3,3.175,3.175,3.175,3.175,1
20130701|2013-07-03 13:00,3,3.17,3.17,3.17,3.17,4
20130701|2013-07-03 13:30,3,3.175,3.175,3.1725,3.1725,3
20130701|2013-07-03 14:00,3,3.1765,3.1765,3.175,3.175,8
20130701|2013-07-03 14:30,3,3.175,3.175,3.1715,3.1715,3
20130701|2013-07-03 16:00,3,3.174,3.174,3.174,3.174,1
20130701|2013-07-03 19:00,5,3.175,3.175,3.175,3.175,3
20130701|2013-07-03 20:00,5,3.16,3.16,3.16,3.16,4
20130701|2013-07-04 00:30,5,3.153,3.153,3.153,3.153,5
20130701|2013-07-04 01:30,5,3.152,3.152,3.152,3.152,10
20130701|2013-07-04 03:00,5,3.15,3.15,3.15,3.15,10
20130701|2013-07-04 06:30,5,3.148,3.148,3.146,3.146,20
20130701|2013-07-04 08:00,5,3.1515,3.1515,3.1495,3.1495,2
20130701|2013-07-04 09:00,5,3.155,3.155,3.155,3.155,10
20130701|2013-07-04 10:00,5,3.155,3.155,3.149,3.149,29
20130701|2013-07-04 10:30,5,3.149,3.149,3.149,3.149,5
20130701|2013-07-04 11:00,5,3.155,3.157,3.153,3.157,10
20130701|2013-07-04 11:30,5,3.1565,3.157,3.1535,3.1535,21
20130701|2013-07-04 12:00,5,3.1535,3.1535,3.1535,3.1535,4
20130701|2013-07-04 20:30,5,3.1225,3.123,3.12,3.122,83
20130701|2013-07-04 21:00,5,3.122,3.123,3.122,3.123,12
20130701|2013-07-04 21:30,5,3.122,3.127,3.121,3.124,43
20130701|2013-07-04 22:00,5,3.1245,3.1245,3.1215,3.1225,25
20130701|2013-07-04 23:00,5,3.123,3.123,3.123,3.123,5
20130701|2013-07-05 01:00,5,3.1225,3.126,3.122,3.126,12
20130701|2013-07-05 01:30,5,3.1285,3.1285,3.125,3.125,21
20130701|2013-07-05 02:00,5,3.124,3.124,3.118,3.118,12
20130701|2013-07-05 03:30,5,3.122,3.122,3.118,3.118,18
20130701|2013-07-05 04:00,5,3.114,3.115,3.114,3.115,8
20130701|2013-07-05 04:30,5,3.115,3.115,3.115,3.115,3
20130701|2013-07-05 05:30,5,3.115,3.115,3.115,3.115,1
20130701|2013-07-05 07:00,5,3.116,3.116,3.116,3.116,1
20130701|2013-07-05 07:30,5,3.1,3.1,3.089,3.0945,66
20130701|2013-07-05 08:00,5,3.084,3.084,3.084,3.084,5
20130701|2013-07-05 08:30,5,3.0825,3.0825,3.078,3.078,26
20130701|2013-07-05 09:00,5,3.0675,3.0735,3.0655,3.07,59
20130701|2013-07-05 09:30,5,3.0705,3.0715,3.0695,3.0715,39
20130701|2013-07-05 10:00,5,3.0725,3.08,3.0725,3.08,23
20130701|2013-07-05 10:30,5,3.082,3.0835,3.0755,3.0835,36
20130701|2013-07-05 11:00,5,3.084,3.086,3.0815,3.0815,19
20130701|2013-07-05 11:30,5,3.0825,3.0825,3.079,3.079,25
20130701|2013-07-05 12:00,5,3.0795,3.0815,3.076,3.0815,20
20130701|2013-07-05 12:30,5,3.0815,3.0815,3.0815,3.0815,2
20130701|2013-07-05 13:30,5,3.0835,3.0835,3.083,3.083,9
20130701|2013-07-05 14:00,5,3.087,3.087,3.087,3.087,1
20130701|2013-07-05 14:30,5,3.0845,3.0845,3.083,3.083,6
20130701|2013-07-07 17:00,8,3.0885,3.0885,3.0885,3.0885,1
20130701|2013-07-07 19:00,8,3.089,3.089,3.089,3.089,1
20130701|2013-07-07 19:30,8,3.0895,3.095,3.089,3.095,4
20130701|2013-07-07 20:00,8,3.078,3.078,3.078,3.078,1
20130701|2013-07-07 20:30,8,3.08,3.08,3.08,3.08,10
20130701|2013-07-07 21:00,8,3.093,3.0935,3.093,3.0935,2
20130701|2013-07-08 00:30,8,3.088,3.088,3.0845,3.0845,6
20130701|2013-07-08 01:00,8,3.08,3.08,3.08,3.08,1
20130701|2013-07-08 01:30,8,3.08,3.08,3.076,3.076,10
20130701|2013-07-08 02:30,8,3.086,3.086,3.086,3.086,1
20130701|2013-07-08 03:30,8,3.0915,3.092,3.0915,3.092,5
20130701|2013-07-08 04:00,8,3.093,3.093,3.088,3.088,13
20130701|2013-07-08 06:30,8,3.0925,3.0925,3.086,3.086,17
20130701|2013-07-08 07:30,8,3.093,3.093,3.093,3.093,2
20130701|2013-07-08 08:00,8,3.0865,3.0865,3.0865,3.0865,5
20130701|2013-07-08 09:00,8,3.09,3.092,3.087,3.09,59
20130701|2013-07-08 09:30,8,3.098,3.106,3.098,3.106,18
20130701|2013-07-08 10:00,8,3.11,3.1115,3.107,3.109,48
20130701|2013-07-08 10:30,8,3.11,3.1105,3.106,3.107,36
20130701|2013-07-08 11:00,8,3.1085,3.1095,3.1085,3.1095,25
20130701|2013-07-08 11:30,8,3.11,3.112,3.108,3.112,60
20130701|2013-07-08 12:00,8,3.1145,3.1145,3.1145,3.1145,1
20130701|2013-07-08 13:00,8,3.111,3.1115,3.111,3.1115,2
20130701|2013-07-08 14:00,8,3.1165,3.1165,3.1165,3.1165,1
20130701|2013-07-08 14:30,8,3.1145,3.1145,3.1145,3.1145,1
20130701|2013-07-08 15:30,8,3.1145,3.1145,3.1145,3.1145,1
20130701|2013-07-08 16:00,8,3.1145,3.1145,3.114,3.114,5
20130701|2013-07-08 20:30,9,3.1045,3.1045,3.09,3.09,7
20130701|2013-07-08 21:30,9,3.0945,3.0945,3.0945,3.0945,2
20130701|2013-07-09 00:30,9,3.1205,3.121,3.1205,3.121,2
20130701|2013-07-09 01:00,9,3.12,3.1215,3.117,3.117,9
20130701|2013-07-09 01:30,9,3.113,3.113,3.113,3.113,5
20130701|2013-07-09 02:00,9,3.101,3.101,3.101,3.101,5
20130701|2013-07-09 02:30,9,3.102,3.102,3.1,3.1,15
20130701|2013-07-09 03:00,9,3.0995,3.0995,3.093,3.093,20
20130701|2013-07-09 03:30,9,3.0925,3.0925,3.087,3.087,30
20130701|2013-07-09 04:00,9,3.081,3.0825,3.079,3.08,72
20130701|2013-07-09 04:30,9,3.079,3.084,3.078,3.08,20
20130701|2013-07-09 05:00,9,3.08,3.08,3.079,3.08,16
20130701|2013-07-09 05:30,9,3.08,3.08,3.078,3.078,40
20130701|2013-07-09 07:00,9,3.0645,3.068,3.0635,3.068,14
20130701|2013-07-09 07:30,9,3.072,3.0725,3.072,3.0725,3
20130701|2013-07-09 08:30,9,3.0645,3.067,3.0645,3.067,5
20130701|2013-07-09 09:00,9,3.067,3.067,3.055,3.055,4
20130701|2013-07-09 09:30,9,3.044,3.048,3.0395,3.0415,7
20130701|2013-07-09 10:00,9,3.051,3.051,3.051,3.051,5
20130701|2013-07-09 10:30,9,3.0515,3.0515,3.0515,3.0515,2
20130701|2013-07-09 12:00,9,3.0765,3.0765,3.0765,3.0765,1
20130701|2013-07-09 12:30,9,3.074,3.074,3.074,3.074,6
20130701|2013-07-09 13:30,9,3.0775,3.0775,3.073,3.073,4
20130701|2013-07-09 16:00,9,3.081,3.081,3.081,3.081,1
20130701|2013-07-09 20:00,10,3.083,3.083,3.083,3.083,1
20130701|2013-07-09 21:00,10,3.063,3.063,3.048,3.048,2
20130701|2013-07-09 22:00,10,3.054,3.054,3.054,3.054,1
20130701|2013-07-09 22:30,10,3.0525,3.0525,3.0525,3.0525,1
20130701|2013-07-10 01:30,10,3.079,3.079,3.079,3.079,1
20130701|2013-07-10 05:30,10,3.0895,3.0895,3.0895,3.0895,1
20130701|2013-07-10 06:00,10,3.0865,3.0865,3.0865,3.0865,3
20130701|2013-07-10 07:00,10,3.0975,3.1005,3.0975,3.1005,4
20130701|2013-07-10 07:30,10,3.1005,3.1005,3.094,3.094,6
20130701|2013-07-10 08:00,10,3.0965,3.0965,3.095,3.095,4
20130701|2013-07-10 08:30,10,3.0975,3.0975,3.093,3.093,4
20130701|2013-07-10 09:00,10,3.0975,3.0975,3.0975,3.0975,2
20130701|2013-07-10 09:30,10,3.1045,3.1045,3.1,3.1,2
20130701|2013-07-10 10:00,10,3.098,3.0985,3.0905,3.091,7
20130701|2013-07-10 10:30,10,3.099,3.099,3.099,3.099,1
20130701|2013-07-10 11:00,10,3.097,3.097,3.097,3.097,1
20130701|2013-07-10 11:30,10,3.099,3.099,3.099,3.099,1
20130701|2013-07-10 13:00,10,3.0895,3.1,3.0895,3.1,5
20130701|2013-07-10 13:30,10,3.092,3.092,3.092,3.092,2
20130701|2013-07-10 14:00,10,3.0905,3.0915,3.0905,3.0915,3
20130701|2013-07-10 16:00,10,3.104,3.104,3.099,3.099,2
20130701|2013-07-10 17:00,11,3.134,3.1485,3.134,3.1485,2
20130701|2013-07-10 17:30,11,3.15,3.15,3.15,3.15,4
20130701|2013-07-10 18:00,11,3.153,3.153,3.153,3.153,1
20130701|2013-07-10 19:00,11,3.139,3.1535,3.139,3.1535,4
20130701|2013-07-10 20:00,11,3.18,3.18,3.18,3.18,3
20130701|2013-07-11 00:30,11,3.1895,3.1935,3.1855,3.1855,14
20130701|2013-07-11 01:00,11,3.2075,3.2075,3.1895,3.1895,2
20130701|2013-07-11 03:00,11,3.1865,3.1865,3.1865,3.1865,1
20130701|2013-07-11 03:30,11,3.1965,3.1965,3.1965,3.1965,1
20130701|2013-07-11 04:00,11,3.1945,3.1945,3.194,3.194,10
20130701|2013-07-11 06:30,11,3.1955,3.1955,3.195,3.195,2
20130701|2013-07-11 07:00,11,3.1925,3.205,3.1925,3.2025,8
20130701|2013-07-11 07:30,11,3.1975,3.1975,3.191,3.1955,15
20130701|2013-07-11 08:00,11,3.1985,3.1985,3.196,3.196,2
20130701|2013-07-11 08:30,11,3.196,3.197,3.19,3.1905,7
20130701|2013-07-11 09:00,11,3.1935,3.1935,3.1925,3.1935,5
20130701|2013-07-11 09:30,11,3.2,3.2,3.1975,3.1995,5
20130701|2013-07-11 11:00,11,3.1815,3.182,3.1815,3.182,3
20130701|2013-07-11 11:30,11,3.1745,3.1825,3.1745,3.1825,7
20130701|2013-07-11 12:00,11,3.1845,3.1845,3.1845,3.1845,4
20130701|2013-07-11 12:30,11,3.1835,3.1845,3.1835,3.1845,2
20130701|2013-07-11 13:00,11,3.185,3.185,3.185,3.185,1
20130701|2013-07-11 13:30,11,3.184,3.184,3.184,3.184,2
20130701|2013-07-11 14:30,11,3.1855,3.1855,3.1855,3.1855,2
20130701|2013-07-11 15:00,11,3.182,3.182,3.182,3.182,3
20130701|2013-07-11 16:00,11,3.1855,3.1855,3.1855,3.1855,6
20130701|2013-07-11 17:00,12,3.1815,3.1815,3.1815,3.1815,1
20130701|2013-07-11 19:00,12,3.19,3.191,3.19,3.191,4
20130701|2013-07-11 20:00,12,3.18,3.18,3.18,3.18,2
20130701|2013-07-11 20:30,12,3.1785,3.1785,3.1785,3.1785,1
20130701|2013-07-11 21:30,12,3.178,3.178,3.1765,3.1765,4
20130701|2013-07-12 03:30,12,3.157,3.157,3.157,3.157,4
20130701|2013-07-12 07:00,12,3.1615,3.164,3.1595,3.164,9
20130701|2013-07-12 07:30,12,3.1665,3.1665,3.1665,3.1665,2
20130701|2013-07-12 08:30,12,3.155,3.155,3.155,3.155,5
20130701|2013-07-12 09:00,12,3.1595,3.162,3.1585,3.1585,3
20130701|2013-07-12 10:00,12,3.1665,3.1665,3.1665,3.1665,2
20130701|2013-07-12 10:30,12,3.167,3.167,3.167,3.167,1
20130701|2013-07-12 12:30,12,3.162,3.162,3.162,3.162,2
20130701|2013-07-12 13:00,12,3.166,3.17,3.165,3.1665,15
20130701|2013-07-12 14:00,12,3.1685,3.1685,3.1685,3.1685,2
20130701|2013-07-12 14:30,12,3.1665,3.1665,3.1665,3.1665,1
20130701|2013-07-12 15:00,12,3.169,3.169,3.169,3.169,1
20130701|2013-07-14 21:00,15,3.1685,3.1685,3.1685,3.1685,3
20130701|2013-07-15 01:30,15,3.151,3.151,3.151,3.151,1
20130701|2013-07-15 07:00,15,3.149,3.149,3.149,3.149,10
20130701|2013-07-15 08:00,15,3.1465,3.148,3.1465,3.148,11
20130701|2013-07-15 09:00,15,3.1505,3.1505,3.149,3.149,8
20130701|2013-07-15 09:30,15,3.1425,3.1435,3.141,3.141,8
20130701|2013-07-15 10:00,15,3.1415,3.1425,3.141,3.141,8
20130701|2013-07-15 10:30,15,3.1475,3.1475,3.1475,3.1475,4
20130701|2013-07-15 11:30,15,3.157,3.158,3.157,3.1575,15
20130701|2013-07-15 12:00,15,3.1575,3.1575,3.1575,3.1575,1
20130701|2013-07-15 12:30,15,3.1565,3.1565,3.155,3.156,8
20130701|2013-07-15 13:30,15,3.163,3.1635,3.16,3.16,5
20130701|2013-07-15 14:30,15,3.165,3.165,3.165,3.165,1
20130701|2013-07-15 15:00,15,3.167,3.167,3.167,3.167,1
20130701|2013-07-15 19:00,16,3.156,3.1565,3.156,3.1565,5
20130701|2013-07-16 07:00,16,3.187,3.187,3.187,3.187,3
20130701|2013-07-16 07:30,16,3.2,3.2,3.2,3.2,10
20130701|2013-07-16 09:00,16,3.195,3.195,3.195,3.195,2
20130701|2013-07-16 09:30,16,3.2,3.2,3.1975,3.1975,5
20130701|2013-07-16 10:00,16,3.195,3.195,3.195,3.195,1
20130701|2013-07-16 10:30,16,3.192,3.192,3.192,3.192,1
20130701|2013-07-16 11:00,16,3.1915,3.1935,3.1915,3.1935,5
20130701|2013-07-16 11:30,16,3.1955,3.1975,3.1955,3.1975,7
20130701|2013-07-16 12:00,16,3.195,3.195,3.195,3.195,1
20130701|2013-07-16 13:00,16,3.192,3.192,3.192,3.192,2
20130701|2013-07-16 14:30,16,3.189,3.189,3.189,3.189,1
20130701|2013-07-16 17:00,17,3.188,3.188,3.188,3.188,2
20130701|2013-07-16 19:00,17,3.1865,3.1865,3.1855,3.1855,5
20130701|2013-07-16 21:30,17,3.193,3.193,3.193,3.193,1
20130701|2013-07-16 22:00,17,3.2015,3.2015,3.2005,3.2005,2
20130701|2013-07-17 00:30,17,3.196,3.196,3.16,3.16,4
20130701|2013-07-17 01:30,17,3.162,3.162,3.162,3.162,4
20130701|2013-07-17 02:00,17,3.158,3.158,3.156,3.156,2
20130701|2013-07-17 02:30,17,3.156,3.156,3.156,3.156,1
20130701|2013-07-17 04:00,17,3.153,3.153,3.153,3.153,3
20130701|2013-07-17 06:30,17,3.161,3.1625,3.161,3.1615,15
20130701|2013-07-17 07:00,17,3.162,3.164,3.16,3.162,22
20130701|2013-07-17 07:30,17,3.1605,3.167,3.1605,3.167,2
20130701|2013-07-17 08:30,17,3.1695,3.1705,3.1695,3.1705,9
20130701|2013-07-17 09:30,17,3.15,3.15,3.15,3.15,8
20130701|2013-07-17 10:00,17,3.1475,3.1475,3.145,3.145,13
20130701|2013-07-17 10:30,17,3.1445,3.1445,3.13,3.13,22
20130701|2013-07-17 11:00,17,3.125,3.1275,3.125,3.1275,4
20130701|2013-07-17 11:30,17,3.1345,3.1345,3.1345,3.1345,1
20130701|2013-07-17 12:00,17,3.138,3.143,3.138,3.143,4
20130701|2013-07-17 12:30,17,3.1415,3.1415,3.141,3.141,11
20130701|2013-07-18 06:30,18,3.1345,3.1345,3.133,3.133,17
20130701|2013-07-18 07:00,18,3.135,3.135,3.1345,3.1345,5
20130701|2013-07-18 07:30,18,3.132,3.132,3.132,3.132,4
20130701|2013-07-18 09:30,18,3.148,3.148,3.148,3.148,4
20130701|2013-07-18 11:30,18,3.142,3.142,3.142,3.142,2
20130701|2013-07-18 15:00,18,3.139,3.139,3.139,3.139,8
20130701|2013-07-18 21:00,19,3.1505,3.1505,3.1505,3.1505,1
20130701|2013-07-19 01:00,19,3.1505,3.1505,3.1505,3.1505,1
20130701|2013-07-19 07:00,19,3.161,3.161,3.161,3.161,1
20130701|2013-07-19 07:30,19,3.153,3.153,3.153,3.153,1
20130701|2013-07-19 08:00,19,3.1535,3.1535,3.1535,3.1535,2
20130701|2013-07-19 08:30,19,3.1445,3.1445,3.1425,3.1425,11
20130701|2013-07-19 09:00,19,3.1475,3.1475,3.1475,3.1475,1
20130701|2013-07-19 09:30,19,3.149,3.149,3.149,3.149,1
20130701|2013-07-19 10:00,19,3.145,3.145,3.144,3.144,14
20130701|2013-07-19 10:30,19,3.143,3.143,3.143,3.143,1
20130701|2013-07-19 11:30,19,3.146,3.146,3.146,3.146,11
20130701|2013-07-22 07:00,22,3.199,3.2005,3.197,3.197,9
20130701|2013-07-22 07:30,22,3.19,3.191,3.19,3.1905,5
20130701|2013-07-22 08:30,22,3.1955,3.196,3.1955,3.196,10
20130701|2013-07-22 09:00,22,3.191,3.1955,3.191,3.195,3
20130701|2013-07-22 09:30,22,3.204,3.204,3.204,3.204,3
20130701|2013-07-22 10:00,22,3.201,3.201,3.201,3.201,1
20130701|2013-07-22 10:30,22,3.202,3.2025,3.193,3.1935,13
20130701|2013-07-22 11:00,22,3.196,3.196,3.192,3.192,12
20130701|2013-07-22 13:30,22,3.1865,3.1865,3.1865,3.1865,1
20130701|2013-07-22 19:00,23,3.19,3.19,3.19,3.19,1
20130701|2013-07-22 19:30,23,3.1825,3.1825,3.1825,3.1825,1
20130701|2013-07-22 20:00,23,3.1775,3.184,3.1775,3.184,3
20130701|2013-07-22 20:30,23,3.193,3.1935,3.193,3.1935,3
20130701|2013-07-22 21:00,23,3.1935,3.1935,3.191,3.191,2
20130701|2013-07-23 02:00,23,3.1795,3.1795,3.1795,3.1795,1
20130701|2013-07-23 06:30,23,3.1805,3.1805,3.176,3.1765,13
20130701|2013-07-23 07:30,23,3.1855,3.1855,3.1845,3.1845,3
20130701|2013-07-23 09:30,23,3.19,3.19,3.19,3.19,11
20130701|2013-07-23 13:00,23,3.205,3.212,3.205,3.212,37
20130701|2013-07-23 14:30,23,3.2165,3.2165,3.212,3.216,11
20130701|2013-07-23 15:00,23,3.2165,3.2165,3.2165,3.2165,1
20130701|2013-07-23 20:00,24,3.195,3.1965,3.195,3.1965,2
20130701|2013-07-23 20:30,24,3.1975,3.1975,3.1815,3.1815,2
20130701|2013-07-23 22:00,24,3.1725,3.173,3.1725,3.173,5
20130701|2013-07-24 02:00,24,3.2005,3.2005,3.2005,3.2005,1
20130701|2013-07-24 02:30,24,3.213,3.213,3.213,3.213,1
20130701|2013-07-24 03:30,24,3.2125,3.2125,3.2125,3.2125,1
20130701|2013-07-24 06:30,24,3.224,3.224,3.224,3.224,2
20130701|2013-07-24 07:00,24,3.2255,3.2295,3.225,3.2285,15
20130701|2013-07-24 07:30,24,3.217,3.222,3.217,3.222,18
20130701|2013-07-24 08:00,24,3.21,3.2115,3.21,3.2115,18
20130701|2013-07-24 08:30,24,3.217,3.217,3.217,3.217,1
20130701|2013-07-24 10:00,24,3.208,3.208,3.208,3.208,1
20130701|2013-07-24 10:30,24,3.2055,3.2055,3.205,3.205,10
20130701|2013-07-24 11:00,24,3.195,3.195,3.195,3.195,1
20130701|2013-07-24 13:00,24,3.187,3.187,3.187,3.187,3
20130701|2013-07-24 13:30,24,3.187,3.187,3.187,3.187,19
20130701|2013-07-24 14:00,24,3.187,3.187,3.1855,3.1855,5
20130701|2013-07-24 14:30,24,3.186,3.186,3.1855,3.1855,6
20130701|2013-07-24 15:30,24,3.1855,3.1855,3.1855,3.1855,1
20130701|2013-07-24 17:00,25,3.1825,3.1825,3.1825,3.1825,1
20130701|2013-07-24 20:30,25,3.1775,3.1775,3.176,3.176,2
20130701|2013-07-25 02:00,25,3.178,3.178,3.178,3.178,1
20130701|2013-07-25 04:00,25,3.1625,3.163,3.1615,3.163,3
20130701|2013-07-25 05:00,25,3.156,3.157,3.154,3.154,13
20130701|2013-07-25 05:30,25,3.154,3.154,3.154,3.154,1
20130701|2013-07-25 06:30,25,3.165,3.165,3.165,3.165,5
20130701|2013-07-25 07:00,25,3.167,3.1675,3.164,3.166,11
20130701|2013-07-25 08:00,25,3.1755,3.18,3.1755,3.18,18
20130701|2013-07-25 09:00,25,3.172,3.172,3.1685,3.1685,7
20130701|2013-07-25 09:30,25,3.169,3.1695,3.1685,3.1695,6
20130701|2013-07-25 10:00,25,3.1775,3.1775,3.1775,3.1775,3
20130701|2013-07-25 10:30,25,3.187,3.189,3.183,3.183,4
20130701|2013-07-26 01:30,26,3.161,3.161,3.161,3.161,1
20130701|2013-07-26 03:00,26,3.163,3.163,3.163,3.163,1
20130701|2013-07-26 05:00,26,3.1555,3.1555,3.15,3.15,2
20130701|2013-07-26 06:30,26,3.144,3.144,3.144,3.144,5
20130701|2013-07-26 07:00,26,3.1295,3.1295,3.128,3.1285,22
20130701|2013-07-26 08:00,26,3.122,3.122,3.1155,3.1155,2
20130701|2013-07-26 08:30,26,3.1155,3.118,3.1155,3.118,18
20130701|2013-07-26 09:00,26,3.11,3.11,3.11,3.11,3
20130701|2013-07-26 10:30,26,3.1075,3.1075,3.1065,3.1065,8
20130701|2013-07-26 11:00,26,3.1105,3.111,3.1105,3.111,4
20130701|2013-07-26 11:30,26,3.1125,3.1125,3.1125,3.1125,5
20130701|2013-07-26 13:00,26,3.1085,3.1085,3.1085,3.1085,6
20130701|2013-07-29 07:00,29,3.115,3.115,3.115,3.115,5
20130701|2013-07-29 08:30,29,3.1055,3.1055,3.1055,3.1055,5
20130701|2013-07-29 09:00,29,3.1015,3.109,3.1015,3.109,11
20130701|2013-07-29 09:30,29,3.1095,3.11,3.1095,3.11,4
20130801|2012-06-07 13:00,7,3.4215,3.4215,3.4215,3.4215,1
20130801|2012-06-08 08:30,8,3.33,3.33,3.33,3.33,3
20130801|2012-07-24 08:00,24,3.4065,3.4065,3.4065,3.4065,1
20130801|2012-08-01 11:30,1,3.4015,3.4015,3.4015,3.4015,1
20130801|2012-08-03 07:00,3,3.337,3.337,3.337,3.337,13
20130801|2012-08-03 16:00,3,3.4065,3.4065,3.4065,3.4065,1
20130801|2012-08-08 07:00,8,3.44,3.44,3.44,3.44,18
20130801|2012-08-14 19:00,15,3.397,3.399,3.397,3.399,3
20130801|2012-08-15 11:00,15,3.3875,3.3875,3.3875,3.3875,1
20130801|2012-09-04 10:00,4,3.495,3.495,3.495,3.495,1
20130801|2012-09-12 09:30,12,3.684,3.684,3.684,3.684,1
20130801|2012-09-18 06:00,18,3.77,3.77,3.77,3.77,4
20130801|2012-09-21 07:30,21,3.807,3.8075,3.807,3.8075,44
20130801|2012-10-12 11:30,12,3.726,3.726,3.726,3.726,1
20130801|2012-10-14 17:00,15,3.691,3.691,3.691,3.691,1
20130801|2012-10-17 09:00,17,3.7485,3.7485,3.7485,3.7485,1
20130801|2012-10-19 06:30,19,3.7245,3.7245,3.7245,3.7245,1
20130801|2012-10-19 13:00,19,3.66,3.661,3.66,3.661,2
20130801|2012-10-19 14:30,19,3.65,3.65,3.65,3.65,2
20130801|2012-10-22 12:30,22,3.637,3.637,3.637,3.637,1
20130801|2012-10-24 09:30,24,3.575,3.575,3.575,3.575,3
20130801|2012-10-26 11:30,26,3.5765,3.5765,3.5765,3.5765,8
20130801|2012-10-30 12:30,30,3.536,3.536,3.536,3.536,1
20130801|2012-10-31 14:00,31,3.5485,3.549,3.5485,3.549,2
20130801|2012-10-31 20:00,1,3.549,3.549,3.549,3.549,1
20130801|2012-11-02 09:30,2,3.5205,3.5205,3.5205,3.5205,4
20130801|2012-11-02 11:30,2,3.516,3.516,3.516,3.516,1
20130801|2012-11-02 13:00,2,3.5,3.5,3.5,3.5,6
20130801|2012-11-04 21:00,5,3.49,3.49,3.49,3.49,1
20130801|2012-11-05 06:00,5,3.4805,3.4805,3.4805,3.4805,2
20130801|2012-11-05 10:30,5,3.497,3.497,3.497,3.497,1
20130801|2012-11-09 05:00,9,3.45,3.45,3.45,3.45,6
20130801|2012-11-09 06:30,9,3.44,3.44,3.44,3.44,4
20130801|2012-11-12 10:30,12,3.483,3.483,3.483,3.483,2
20130801|2012-11-13 11:30,13,3.499,3.499,3.499,3.499,1
20130801|2012-11-19 14:30,19,3.5525,3.5525,3.5525,3.5525,1
20130801|2012-11-20 08:30,20,3.5415,3.5415,3.5415,3.5415,1
20130801|2012-11-21 09:00,21,3.527,3.527,3.527,3.527,1
20130801|2012-11-26 11:30,26,3.563,3.563,3.563,3.563,1
20130801|2012-11-28 09:00,28,3.5185,3.519,3.5185,3.519,5
20130801|2012-12-17 11:00,17,3.699,3.6995,3.699,3.6995,6
20130801|2012-12-21 10:30,21,3.5925,3.5925,3.5925,3.5925,1
20130801|2012-12-21 14:30,21,3.5915,3.5915,3.5915,3.5915,1
20130801|2012-12-21 15:00,21,3.592,3.592,3.592,3.592,2
20130801|2012-12-31 07:30,31,3.636,3.636,3.636,3.636,137
20130801|2013-01-02 10:00,2,3.7745,3.7745,3.7745,3.7745,2
20130801|2013-01-07 07:00,7,3.6895,3.6895,3.6895,3.6895,1
20130801|2013-01-08 12:30,8,3.7055,3.7055,3.7055,3.7055,1
20130801|2013-01-10 13:30,10,3.74,3.74,3.74,3.74,1
20130801|2013-01-11 07:30,11,3.7175,3.7175,3.7175,3.7175,1
20130801|2013-01-11 09:30,11,3.693,3.693,3.693,3.693,1
20130801|2013-01-16 15:30,16,3.6495,3.6495,3.6495,3.6495,2
20130801|2013-01-23 14:00,23,3.7185,3.7185,3.7185,3.7185,1
20130801|2013-01-24 07:30,24,3.71,3.71,3.71,3.71,1
20130801|2013-01-25 13:30,25,3.6895,3.6895,3.6895,3.6895,1
20130801|2013-01-29 12:30,29,3.722,3.722,3.722,3.722,1
20130801|2013-01-31 08:30,31,3.776,3.776,3.776,3.776,1
20130801|2013-01-31 10:30,31,3.7535,3.7535,3.7535,3.7535,2
20130801|2013-01-31 11:00,31,3.7555,3.7555,3.7555,3.7555,1
20130801|2013-01-31 12:00,31,3.76,3.76,3.76,3.76,5
20130801|2013-02-04 11:30,4,3.7995,3.7995,3.7995,3.7995,1
20130801|2013-02-05 11:30,5,3.802,3.802,3.802,3.802,1
20130801|2013-02-06 12:00,6,3.7735,3.7735,3.7735,3.7735,1
20130801|2013-02-07 12:00,7,3.761,3.761,3.761,3.761,1
20130801|2013-02-08 11:00,8,3.7995,3.7995,3.7995,3.7995,2
20130801|2013-02-08 12:00,8,3.7925,3.7925,3.7925,3.7925,1
20130801|2013-02-11 08:30,11,3.7565,3.7565,3.7565,3.7565,1
20130801|2013-02-11 11:30,11,3.759,3.759,3.759,3.759,1
20130801|2013-02-12 12:00,12,3.78,3.78,3.78,3.78,1
20130801|2013-02-13 12:00,13,3.778,3.778,3.778,3.778,1
20130801|2013-02-14 09:30,14,3.778,3.778,3.7775,3.7775,3
20130801|2013-02-14 11:30,14,3.773,3.773,3.773,3.773,1
20130801|2013-02-15 08:00,15,3.777,3.777,3.777,3.777,2
20130801|2013-02-15 09:00,15,3.7665,3.7665,3.7665,3.7665,1
20130801|2013-02-18 10:00,19,3.726,3.726,3.726,3.726,1
20130801|2013-02-19 08:00,19,3.709,3.709,3.709,3.709,1
20130801|2013-02-19 08:30,19,3.7165,3.7165,3.7165,3.7165,3
20130801|2013-02-19 10:30,19,3.69,3.69,3.69,3.69,33
20130801|2013-02-20 09:00,20,3.65,3.65,3.65,3.65,2
20130801|2013-02-20 10:30,20,3.645,3.645,3.645,3.645,1
20130801|2013-02-20 11:30,20,3.6485,3.649,3.6485,3.649,7
20130801|2013-02-20 12:00,20,3.648,3.648,3.648,3.648,1
20130801|2013-02-20 12:30,20,3.646,3.646,3.646,3.646,2
20130801|2013-02-20 13:00,20,3.642,3.6425,3.642,3.6425,2
20130801|2013-02-20 15:00,20,3.639,3.639,3.639,3.639,1
20130801|2013-02-20 17:00,21,3.6445,3.6445,3.6445,3.6445,1
20130801|2013-02-21 03:00,21,3.603,3.603,3.603,3.603,8
20130801|2013-02-21 04:00,21,3.6,3.6,3.6,3.6,1
20130801|2013-02-21 09:30,21,3.588,3.588,3.588,3.588,2
20130801|2013-02-21 11:30,21,3.593,3.5935,3.5925,3.5925,4
20130801|2013-02-21 12:30,21,3.5925,3.5925,3.5925,3.5925,1
20130801|2013-02-22 09:00,22,3.5785,3.5785,3.5785,3.5785,1
20130801|2013-02-22 10:00,22,3.572,3.572,3.572,3.572,3
20130801|2013-02-22 11:00,22,3.5675,3.5675,3.5675,3.5675,1
20130801|2013-02-22 12:00,22,3.5725,3.5725,3.5725,3.5725,1
20130801|2013-02-25 08:30,25,3.596,3.596,3.596,3.596,1
20130801|2013-02-25 09:00,25,3.59,3.59,3.59,3.59,5
20130801|2013-02-25 09:30,25,3.59,3.59,3.59,3.59,2
20130801|2013-02-25 12:00,25,3.5835,3.5835,3.5835,3.5835,1
20130801|2013-02-25 13:00,25,3.5825,3.5825,3.5825,3.5825,3
20130801|2013-02-26 10:00,26,3.59,3.59,3.59,3.59,1
20130801|2013-02-26 11:30,26,3.607,3.607,3.607,3.607,1
20130801|2013-02-26 13:30,26,3.6105,3.6105,3.6105,3.6105,1
20130801|2013-02-26 14:30,26,3.6115,3.6115,3.6115,3.6115,1
20130801|2013-02-27 03:00,27,3.595,3.595,3.595,3.595,5
20130801|2013-02-27 09:30,27,3.5975,3.5995,3.5975,3.5995,2
20130801|2013-02-27 11:00,27,3.5975,3.5975,3.5975,3.5975,2
20130801|2013-02-27 11:30,27,3.5925,3.5925,3.5925,3.5925,1
20130801|2013-02-27 12:00,27,3.591,3.591,3.591,3.591,1
20130801|2013-02-27 13:00,27,3.5985,3.5985,3.5985,3.5985,5
20130801|2013-02-27 16:00,27,3.6015,3.6015,3.6015,3.6015,2
20130801|2013-02-28 12:00,28,3.5715,3.5715,3.5715,3.5715,1
20130801|2013-02-28 21:00,1,3.55,3.55,3.55,3.55,1
20130801|2013-03-01 06:00,1,3.5,3.5,3.5,3.5,7
20130801|2013-03-01 08:30,1,3.5135,3.516,3.5135,3.516,17
20130801|2013-03-01 13:30,1,3.5325,3.5325,3.5325,3.5325,1
20130801|2013-03-04 07:30,4,3.5425,3.5425,3.5425,3.5425,1
20130801|2013-03-04 08:00,4,3.5345,3.5345,3.5345,3.5345,1
20130801|2013-03-04 12:00,4,3.5255,3.5255,3.5255,3.5255,2
20130801|2013-03-04 13:30,4,3.5445,3.5445,3.5445,3.5445,9
20130801|2013-03-05 07:00,5,3.546,3.546,3.546,3.546,1
20130801|2013-03-05 11:30,5,3.5395,3.5395,3.5395,3.5395,2
20130801|2013-03-06 09:00,6,3.53,3.5305,3.53,3.5305,8
20130801|2013-03-06 09:30,6,3.518,3.521,3.518,3.521,2
20130801|2013-03-06 12:00,6,3.518,3.518,3.518,3.518,2
20130801|2013-03-07 12:00,7,3.545,3.545,3.545,3.545,1
20130801|2013-03-07 12:30,7,3.541,3.541,3.541,3.541,6
20130801|2013-03-08 08:00,8,3.5305,3.5305,3.5305,3.5305,2
20130801|2013-03-08 09:30,8,3.5365,3.5365,3.5365,3.5365,2
20130801|2013-03-08 10:00,8,3.53,3.5385,3.53,3.5385,3
20130801|2013-03-08 11:00,8,3.534,3.534,3.534,3.534,1
20130801|2013-03-08 12:00,8,3.5345,3.5345,3.5345,3.5345,1
20130801|2013-03-11 07:30,11,3.519,3.519,3.519,3.519,3
20130801|2013-03-11 08:30,11,3.516,3.516,3.516,3.516,4
20130801|2013-03-11 10:30,11,3.5365,3.537,3.5365,3.537,8
20130801|2013-03-11 12:00,11,3.544,3.544,3.544,3.544,1
20130801|2013-03-12 12:00,12,3.5795,3.5795,3.5795,3.5795,1
20130801|2013-03-12 15:30,12,3.578,3.578,3.578,3.578,4
20130801|2013-03-13 12:00,13,3.5515,3.5515,3.5515,3.5515,1
20130801|2013-03-14 08:30,14,3.565,3.565,3.565,3.565,2
20130801|2013-03-14 09:00,14,3.565,3.565,3.565,3.565,1
20130801|2013-03-14 10:00,14,3.56,3.56,3.56,3.56,1
20130801|2013-03-14 11:30,14,3.561,3.561,3.561,3.561,1
20130801|2013-03-15 11:30,15,3.5445,3.5475,3.5445,3.5475,3
20130801|2013-03-15 12:00,15,3.546,3.546,3.5445,3.5445,5
20130801|2013-03-17 20:00,18,3.49,3.49,3.45,3.45,14
20130801|2013-03-18 08:30,18,3.464,3.4705,3.464,3.4705,11
20130801|2013-03-18 10:00,18,3.462,3.462,3.462,3.462,2
20130801|2013-03-18 11:00,18,3.467,3.467,3.4665,3.4665,2
20130801|2013-03-18 11:30,18,3.455,3.455,3.455,3.455,1
20130801|2013-03-18 12:30,18,3.4525,3.4525,3.4525,3.4525,3
20130801|2013-03-18 14:30,18,3.445,3.445,3.443,3.443,6
20130801|2013-03-19 08:00,19,3.456,3.456,3.456,3.456,7
20130801|2013-03-19 08:30,19,3.456,3.456,3.456,3.456,1
20130801|2013-03-19 10:00,19,3.4665,3.4665,3.4665,3.4665,2
20130801|2013-03-19 11:00,19,3.44,3.44,3.44,3.44,4
20130801|2013-03-19 11:30,19,3.439,3.439,3.439,3.439,1
20130801|2013-03-19 12:00,19,3.434,3.434,3.434,3.434,1
20130801|2013-03-19 13:30,19,3.425,3.425,3.425,3.425,1
20130801|2013-03-20 09:00,20,3.4665,3.4665,3.4665,3.4665,2
20130801|2013-03-20 12:00,20,3.4745,3.4745,3.4745,3.4745,2
20130801|2013-03-20 13:00,20,3.4735,3.4735,3.4735,3.4735,1
20130801|2013-03-20 14:30,20,3.472,3.472,3.472,3.472,1
20130801|2013-03-21 08:30,21,3.467,3.467,3.467,3.467,1
20130801|2013-03-21 09:00,21,3.455,3.455,3.455,3.455,4
20130801|2013-03-21 09:30,21,3.454,3.4545,3.454,3.4545,2
20130801|2013-03-21 12:00,21,3.4645,3.4645,3.4645,3.4645,1
20130801|2013-03-21 14:00,21,3.4685,3.4685,3.4685,3.4685,1
20130801|2013-03-22 12:00,22,3.497,3.497,3.497,3.497,1
20130801|2013-03-25 08:00,25,3.486,3.486,3.486,3.486,1
20130801|2013-03-25 11:30,25,3.4745,3.4745,3.4745,3.4745,1
20130801|2013-03-26 09:30,26,3.4945,3.4945,3.4945,3.4945,1
20130801|2013-03-26 11:00,26,3.478,3.478,3.478,3.478,1
20130801|2013-03-26 12:00,26,3.473,3.473,3.473,3.473,1
20130801|2013-03-27 09:00,27,3.4575,3.4575,3.4575,3.4575,2
20130801|2013-03-27 11:30,27,3.4725,3.4725,3.4725,3.4725,1
20130801|2013-03-28 11:00,28,3.445,3.445,3.445,3.445,2
20130801|2013-03-28 11:30,28,3.4315,3.4315,3.4315,3.4315,1
20130801|2013-04-01 10:00,1,3.3955,3.3955,3.3955,3.3955,6
20130801|2013-04-01 15:00,1,3.403,3.403,3.403,3.403,1
20130801|2013-04-02 09:30,2,3.3945,3.3945,3.3945,3.3945,1
20130801|2013-04-02 10:00,2,3.3945,3.395,3.3945,3.395,10
20130801|2013-04-02 12:30,2,3.4095,3.4095,3.4095,3.4095,1
20130801|2013-04-02 14:30,2,3.402,3.402,3.402,3.402,1
20130801|2013-04-03 01:00,3,3.39,3.39,3.39,3.39,2
20130801|2013-04-03 10:30,3,3.367,3.367,3.367,3.367,1
20130801|2013-04-03 11:00,3,3.369,3.369,3.3635,3.3635,2
20130801|2013-04-03 11:30,3,3.36,3.36,3.36,3.36,1
20130801|2013-04-03 12:30,3,3.3605,3.3605,3.3605,3.3605,1
20130801|2013-04-03 19:30,4,3.353,3.353,3.353,3.353,1
20130801|2013-04-04 07:00,4,3.357,3.357,3.357,3.357,5
20130801|2013-04-04 14:00,4,3.39,3.39,3.39,3.39,2
20130801|2013-04-05 11:30,5,3.3735,3.3735,3.3735,3.3735,1
20130801|2013-04-08 05:00,8,3.4025,3.4025,3.4025,3.4025,3
20130801|2013-04-08 12:00,8,3.402,3.402,3.402,3.402,1
20130801|2013-04-09 10:30,9,3.466,3.466,3.466,3.466,1
20130801|2013-04-09 12:00,9,3.471,3.471,3.471,3.471,1
20130801|2013-04-09 19:30,10,3.4655,3.4655,3.4655,3.4655,1
20130801|2013-04-10 03:30,10,3.465,3.465,3.465,3.465,5
20130801|2013-04-10 12:30,10,3.4535,3.4535,3.4535,3.4535,8
20130801|2013-04-12 07:30,12,3.4145,3.4145,3.4145,3.4145,1
20130801|2013-04-12 12:00,12,3.3795,3.3795,3.3795,3.3795,2
20130801|2013-04-12 14:00,12,3.371,3.371,3.371,3.371,1
20130801|2013-04-12 15:30,12,3.365,3.365,3.365,3.365,1
20130801|2013-04-14 21:00,15,3.3325,3.3325,3.3325,3.3325,6
20130801|2013-04-14 21:30,15,3.345,3.345,3.345,3.345,1
20130801|2013-04-15 00:30,15,3.319,3.319,3.319,3.319,10
20130801|2013-04-15 04:30,15,3.2545,3.2545,3.244,3.244,10
20130801|2013-04-15 05:00,15,3.24,3.241,3.24,3.241,3
20130801|2013-04-15 06:00,15,3.26,3.26,3.26,3.26,1
20130801|2013-04-15 08:30,15,3.276,3.276,3.276,3.276,4
20130801|2013-04-15 09:00,15,3.2575,3.2575,3.256,3.256,7
20130801|2013-04-15 10:30,15,3.2765,3.2765,3.2765,3.2765,1
20130801|2013-04-15 13:00,15,3.3095,3.3095,3.3095,3.3095,1
20130801|2013-04-15 14:30,15,3.311,3.311,3.311,3.311,1
20130801|2013-04-15 19:00,16,3.2785,3.2785,3.2785,3.2785,1
20130801|2013-04-16 07:30,16,3.2955,3.2955,3.2955,3.2955,1
20130801|2013-04-16 11:30,16,3.3325,3.3325,3.3325,3.3325,1
20130801|2013-04-17 10:00,17,3.22,3.22,3.22,3.22,1
20130801|2013-04-17 11:30,17,3.21,3.21,3.21,3.21,4
20130801|2013-04-17 12:00,17,3.2135,3.2135,3.2135,3.2135,2
20130801|2013-04-17 13:00,17,3.2085,3.2085,3.2085,3.2085,1
20130801|2013-04-17 14:30,17,3.2,3.2,3.2,3.2,1
20130801|2013-04-17 15:00,17,3.203,3.203,3.203,3.203,6
20130801|2013-04-17 17:00,18,3.19,3.19,3.19,3.19,1
20130801|2013-04-18 01:30,18,3.138,3.138,3.138,3.138,1
20130801|2013-04-18 04:00,18,3.176,3.176,3.176,3.176,1
20130801|2013-04-18 07:30,18,3.204,3.204,3.204,3.204,3
20130801|2013-04-18 08:30,18,3.18,3.18,3.18,3.18,1
20130801|2013-04-18 09:00,18,3.1755,3.1755,3.1755,3.1755,1
20130801|2013-04-18 10:00,18,3.2,3.2,3.2,3.2,5
20130801|2013-04-18 11:30,18,3.2265,3.228,3.2265,3.228,3
20130801|2013-04-18 15:30,18,3.224,3.224,3.224,3.224,3
20130801|2013-04-18 20:30,19,3.1775,3.1775,3.1775,3.1775,2
20130801|2013-04-19 01:30,19,3.1845,3.1845,3.1845,3.1845,1
20130801|2013-04-19 02:30,19,3.198,3.198,3.198,3.198,1
20130801|2013-04-19 03:00,19,3.189,3.189,3.189,3.189,1
20130801|2013-04-19 07:30,19,3.1765,3.1765,3.1765,3.1765,1
20130801|2013-04-19 08:30,19,3.1505,3.1505,3.1505,3.1505,1
20130801|2013-04-19 10:00,19,3.1615,3.1615,3.1615,3.1615,2
20130801|2013-04-19 10:30,19,3.1725,3.1725,3.1715,3.1715,3
20130801|2013-04-19 11:30,19,3.1715,3.1715,3.1715,3.1715,1
20130801|2013-04-19 13:30,19,3.17,3.17,3.17,3.17,3
20130801|2013-04-19 14:30,19,3.1745,3.1745,3.1745,3.1745,1
20130801|2013-04-19 15:30,19,3.1745,3.1745,3.1745,3.1745,1
20130801|2013-04-22 00:30,22,3.134,3.134,3.1295,3.1295,4
20130801|2013-04-22 01:00,22,3.1295,3.1295,3.1295,3.1295,1
20130801|2013-04-22 04:30,22,3.1465,3.1465,3.1465,3.1465,1
20130801|2013-04-22 08:00,22,3.156,3.156,3.156,3.156,2
20130801|2013-04-22 10:00,22,3.1475,3.1475,3.1475,3.1475,2
20130801|2013-04-22 10:30,22,3.1565,3.1565,3.1565,3.1565,1
20130801|2013-04-22 15:00,22,3.1515,3.1515,3.1515,3.1515,1
20130801|2013-04-23 08:00,23,3.1295,3.1295,3.1295,3.1295,1
20130801|2013-04-23 08:30,23,3.131,3.131,3.131,3.131,1
20130801|2013-04-23 12:00,23,3.1115,3.1115,3.1115,3.1115,1
20130801|2013-04-24 00:00,24,3.166,3.166,3.166,3.166,1
20130801|2013-04-24 08:00,24,3.1665,3.1665,3.1665,3.1665,3
20130801|2013-04-24 09:00,24,3.171,3.171,3.171,3.171,1
20130801|2013-04-24 09:30,24,3.174,3.174,3.174,3.174,1
20130801|2013-04-24 10:00,24,3.185,3.185,3.1845,3.1845,4
20130801|2013-04-24 14:30,24,3.1785,3.1785,3.1785,3.1785,1
20130801|2013-04-24 21:30,25,3.2175,3.2175,3.2175,3.2175,1
20130801|2013-04-25 02:00,25,3.199,3.199,3.199,3.199,1
20130801|2013-04-25 07:00,25,3.227,3.227,3.227,3.227,1
20130801|2013-04-25 07:30,25,3.244,3.2455,3.244,3.2455,4
20130801|2013-04-25 08:30,25,3.2505,3.2595,3.2505,3.2595,8
20130801|2013-04-25 10:30,25,3.269,3.269,3.263,3.263,10
20130801|2013-04-25 11:00,25,3.252,3.252,3.252,3.252,5
20130801|2013-04-25 11:30,25,3.2565,3.2565,3.2565,3.2565,1
20130801|2013-04-25 14:30,25,3.2555,3.2555,3.2555,3.2555,2
20130801|2013-04-26 09:30,26,3.2295,3.2295,3.2295,3.2295,2
20130801|2013-04-26 10:30,26,3.2,3.2,3.192,3.192,9
20130801|2013-04-26 11:30,26,3.195,3.195,3.1945,3.1945,3
20130801|2013-04-26 14:30,26,3.19,3.19,3.189,3.189,2
20130801|2013-04-26 15:00,26,3.19,3.19,3.19,3.19,1
20130801|2013-04-29 05:00,29,3.238,3.238,3.2315,3.2315,7
20130801|2013-04-29 05:30,29,3.2225,3.224,3.2225,3.224,11
20130801|2013-04-29 07:30,29,3.235,3.235,3.235,3.235,1
20130801|2013-04-29 08:00,29,3.2375,3.2375,3.23,3.23,5
20130801|2013-04-29 08:30,29,3.23,3.23,3.222,3.222,9
20130801|2013-04-29 09:00,29,3.223,3.223,3.223,3.223,4
20130801|2013-04-29 10:30,29,3.2445,3.2445,3.2445,3.2445,2
20130801|2013-04-29 11:30,29,3.238,3.238,3.234,3.234,5
20130801|2013-04-30 06:30,30,3.217,3.217,3.217,3.217,2
20130801|2013-04-30 07:00,30,3.2,3.2,3.2,3.2,2
20130801|2013-04-30 08:30,30,3.202,3.202,3.202,3.202,4
20130801|2013-04-30 11:30,30,3.199,3.199,3.199,3.199,1
20130801|2013-04-30 12:00,30,3.196,3.196,3.196,3.196,1
20130801|2013-04-30 14:00,30,3.192,3.192,3.192,3.192,3
20130801|2013-04-30 15:00,30,3.1965,3.1965,3.1965,3.1965,1
20130801|2013-04-30 16:00,30,3.1985,3.1985,3.1985,3.1985,2
20130801|2013-04-30 17:00,1,3.199,3.201,3.199,3.201,4
20130801|2013-05-01 02:00,1,3.161,3.161,3.161,3.161,10
20130801|2013-05-01 05:00,1,3.1445,3.1445,3.1445,3.1445,1
20130801|2013-05-01 06:00,1,3.1405,3.1405,3.139,3.139,3
20130801|2013-05-01 06:30,1,3.134,3.1345,3.134,3.1345,3
20130801|2013-05-01 08:00,1,3.105,3.105,3.089,3.089,5
20130801|2013-05-01 08:30,1,3.092,3.092,3.092,3.092,1
20130801|2013-05-01 09:00,1,3.098,3.098,3.0905,3.0905,2
20130801|2013-05-01 09:30,1,3.0885,3.0885,3.0885,3.0885,1
20130801|2013-05-01 10:00,1,3.0935,3.095,3.0935,3.095,4
20130801|2013-05-01 12:00,1,3.088,3.088,3.088,3.088,1
20130801|2013-05-01 13:00,1,3.0885,3.0885,3.0885,3.0885,1
20130801|2013-05-01 14:00,1,3.083,3.083,3.083,3.083,2
20130801|2013-05-01 14:30,1,3.062,3.062,3.058,3.058,3
20130801|2013-05-01 20:00,2,3.0955,3.0975,3.0955,3.0975,4
20130801|2013-05-01 22:00,2,3.12,3.12,3.12,3.12,1
20130801|2013-05-02 00:00,2,3.11,3.11,3.09,3.09,6
20130801|2013-05-02 00:30,2,3.0975,3.0975,3.0975,3.0975,1
20130801|2013-05-02 05:00,2,3.133,3.1335,3.133,3.1335,2
20130801|2013-05-02 06:00,2,3.137,3.137,3.137,3.137,3
20130801|2013-05-02 07:30,2,3.141,3.141,3.141,3.141,2
20130801|2013-05-02 09:00,2,3.138,3.138,3.138,3.138,1
20130801|2013-05-02 11:30,2,3.112,3.112,3.112,3.112,1
20130801|2013-05-02 12:00,2,3.117,3.1175,3.117,3.1175,4
20130801|2013-05-02 16:00,2,3.1155,3.1155,3.1155,3.1155,1
20130801|2013-05-02 21:30,3,3.147,3.1885,3.147,3.171,60
20130801|2013-05-02 22:00,3,3.1745,3.1775,3.1725,3.1775,21
20130801|2013-05-03 00:30,3,3.183,3.183,3.183,3.183,2
20130801|2013-05-03 06:00,3,3.24,3.24,3.2395,3.2395,6
20130801|2013-05-03 07:30,3,3.2695,3.2695,3.266,3.266,7
20130801|2013-05-03 08:00,3,3.278,3.278,3.278,3.278,1
20130801|2013-05-03 08:30,3,3.28,3.281,3.28,3.281,6
20130801|2013-05-03 09:00,3,3.29,3.291,3.2855,3.2855,4
20130801|2013-05-03 09:30,3,3.3035,3.3035,3.3005,3.301,10
20130801|2013-05-03 10:30,3,3.2995,3.2995,3.2995,3.2995,3
20130801|2013-05-03 11:30,3,3.3085,3.3195,3.3085,3.3195,8
20130801|2013-05-03 13:30,3,3.316,3.316,3.316,3.316,1
20130801|2013-05-03 14:30,3,3.3155,3.318,3.3155,3.318,5
20130801|2013-05-05 19:30,6,3.3245,3.3355,3.3245,3.3355,18
20130801|2013-05-06 05:00,6,3.312,3.3135,3.312,3.3135,6
20130801|2013-05-06 06:30,6,3.301,3.301,3.301,3.301,2
20130801|2013-05-06 08:30,6,3.3,3.3,3.3,3.3,2
20130801|2013-05-06 11:00,6,3.32,3.32,3.32,3.32,3
20130801|2013-05-06 17:00,7,3.304,3.304,3.304,3.304,1
20130801|2013-05-06 21:30,7,3.3395,3.3395,3.3365,3.3365,20
20130801|2013-05-07 00:00,7,3.3165,3.3165,3.3165,3.3165,1
20130801|2013-05-07 01:30,7,3.2895,3.2895,3.2885,3.2885,12
20130801|2013-05-07 02:00,7,3.2885,3.2885,3.2885,3.2885,10
20130801|2013-05-07 04:00,7,3.321,3.321,3.321,3.321,2
20130801|2013-05-07 04:30,7,3.305,3.305,3.305,3.305,2
20130801|2013-05-07 06:00,7,3.316,3.316,3.316,3.316,1
20130801|2013-05-07 06:30,7,3.306,3.307,3.303,3.303,5
20130801|2013-05-07 07:30,7,3.286,3.286,3.286,3.286,1
20130801|2013-05-07 08:00,7,3.277,3.285,3.277,3.285,4
20130801|2013-05-07 08:30,7,3.2905,3.294,3.29,3.293,6
20130801|2013-05-07 09:00,7,3.279,3.279,3.279,3.279,1
20130801|2013-05-07 10:00,7,3.297,3.304,3.297,3.304,9
20130801|2013-05-07 11:00,7,3.3105,3.3105,3.3105,3.3105,2
20130801|2013-05-07 12:00,7,3.308,3.308,3.308,3.308,2
20130801|2013-05-07 12:30,7,3.309,3.309,3.309,3.309,1
20130801|2013-05-08 02:00,8,3.332,3.342,3.3315,3.342,14
20130801|2013-05-08 02:30,8,3.34,3.34,3.34,3.34,1
20130801|2013-05-08 04:30,8,3.3305,3.3305,3.3305,3.3305,1
20130801|2013-05-08 06:30,8,3.347,3.37,3.347,3.3665,15
20130801|2013-05-08 07:00,8,3.38,3.38,3.38,3.38,2
20130801|2013-05-08 07:30,8,3.39,3.39,3.387,3.387,7
20130801|2013-05-08 08:00,8,3.384,3.384,3.384,3.384,2
20130801|2013-05-08 10:00,8,3.376,3.3775,3.371,3.371,12
20130801|2013-05-08 10:30,8,3.3745,3.3745,3.3745,3.3745,6
20130801|2013-05-08 11:00,8,3.3765,3.3765,3.3765,3.3765,2
20130801|2013-05-08 11:30,8,3.3785,3.3785,3.3785,3.3785,4
20130801|2013-05-08 20:00,9,3.36,3.36,3.36,3.36,10
20130801|2013-05-08 23:30,9,3.3415,3.3415,3.3415,3.3415,1
20130801|2013-05-09 01:30,9,3.34,3.34,3.34,3.34,2
20130801|2013-05-09 03:30,9,3.3585,3.359,3.3585,3.359,2
20130801|2013-05-09 04:00,9,3.3385,3.3385,3.3385,3.3385,1
20130801|2013-05-09 06:30,9,3.3355,3.3355,3.3355,3.3355,4
20130801|2013-05-09 08:30,9,3.3345,3.342,3.3345,3.342,3
20130801|2013-05-09 09:00,9,3.3405,3.346,3.338,3.338,7
20130801|2013-05-09 09:30,9,3.3495,3.3495,3.338,3.338,4
20130801|2013-05-09 10:00,9,3.338,3.338,3.333,3.3335,8
20130801|2013-05-09 10:30,9,3.3425,3.3425,3.342,3.342,4
20130801|2013-05-09 11:30,9,3.3445,3.3445,3.3445,3.3445,2
20130801|2013-05-10 09:00,10,3.34,3.34,3.34,3.34,1
20130801|2013-05-10 09:30,10,3.3305,3.3305,3.323,3.323,8
20130801|2013-05-10 10:30,10,3.3345,3.3345,3.3345,3.3345,1
20130801|2013-05-10 11:00,10,3.36,3.36,3.36,3.36,1
20130801|2013-05-10 12:00,10,3.3595,3.3595,3.3595,3.3595,2
20130801|2013-05-10 13:30,10,3.38,3.38,3.379,3.379,2
20130801|2013-05-10 15:00,10,3.382,3.382,3.382,3.382,1
20130801|2013-05-12 21:00,13,3.357,3.357,3.357,3.357,1
20130801|2013-05-12 21:30,13,3.352,3.352,3.352,3.352,1
20130801|2013-05-13 01:00,13,3.37,3.37,3.37,3.37,1
20130801|2013-05-13 03:00,13,3.362,3.362,3.362,3.362,3
20130801|2013-05-13 05:00,13,3.368,3.368,3.368,3.368,1
20130801|2013-05-13 06:00,13,3.372,3.372,3.372,3.372,3
20130801|2013-05-13 08:00,13,3.348,3.3545,3.348,3.3545,7
20130801|2013-05-13 09:00,13,3.353,3.3575,3.353,3.3575,6
20130801|2013-05-13 10:00,13,3.362,3.362,3.361,3.361,4
20130801|2013-05-13 19:00,14,3.3685,3.3685,3.3685,3.3685,1
20130801|2013-05-13 21:30,14,3.345,3.345,3.345,3.345,2
20130801|2013-05-13 22:00,14,3.345,3.345,3.345,3.345,3
20130801|2013-05-14 04:00,14,3.308,3.308,3.3075,3.308,50
20130801|2013-05-14 05:00,14,3.291,3.291,3.291,3.291,1
20130801|2013-05-14 06:30,14,3.287,3.287,3.287,3.287,1
20130801|2013-05-14 07:00,14,3.2825,3.2825,3.2825,3.2825,1
20130801|2013-05-14 07:30,14,3.2845,3.2845,3.2845,3.2845,1
20130801|2013-05-14 09:00,14,3.302,3.302,3.302,3.302,2
20130801|2013-05-14 09:30,14,3.292,3.292,3.292,3.292,1
20130801|2013-05-14 10:00,14,3.299,3.2995,3.299,3.2995,11
20130801|2013-05-14 10:30,14,3.2925,3.2925,3.2925,3.2925,2
20130801|2013-05-14 11:00,14,3.292,3.292,3.292,3.292,1
20130801|2013-05-14 11:30,14,3.2965,3.2965,3.2945,3.2945,2
20130801|2013-05-14 14:00,14,3.2905,3.2905,3.2905,3.2905,1
20130801|2013-05-14 15:00,14,3.295,3.296,3.295,3.296,20
20130801|2013-05-14 15:30,14,3.2965,3.297,3.2965,3.297,10
20130801|2013-05-15 02:00,15,3.269,3.269,3.269,3.269,3
20130801|2013-05-15 04:00,15,3.2625,3.2625,3.258,3.258,5
20130801|2013-05-15 06:30,15,3.2405,3.243,3.2405,3.243,10
20130801|2013-05-15 07:00,15,3.23,3.24,3.23,3.24,12
20130801|2013-05-15 07:30,15,3.244,3.25,3.244,3.25,3
20130801|2013-05-15 08:30,15,3.238,3.2505,3.238,3.2505,2
20130801|2013-05-15 09:30,15,3.237,3.237,3.237,3.237,1
20130801|2013-05-15 10:00,15,3.244,3.258,3.244,3.258,3
20130801|2013-05-15 10:30,15,3.263,3.275,3.263,3.275,5
20130801|2013-05-15 11:30,15,3.2715,3.2715,3.2715,3.2715,2
20130801|2013-05-16 02:00,16,3.266,3.266,3.266,3.266,4
20130801|2013-05-16 05:00,16,3.251,3.251,3.24,3.24,3
20130801|2013-05-16 06:30,16,3.245,3.245,3.245,3.245,2
20130801|2013-05-16 07:00,16,3.253,3.267,3.253,3.266,6
20130801|2013-05-16 07:30,16,3.2615,3.2615,3.2615,3.2615,1
20130801|2013-05-16 08:00,16,3.259,3.2625,3.259,3.2625,3
20130801|2013-05-16 08:30,16,3.276,3.276,3.276,3.276,4
20130801|2013-05-16 09:00,16,3.2695,3.273,3.2695,3.273,5
20130801|2013-05-16 10:00,16,3.308,3.308,3.308,3.308,3
20130801|2013-05-16 11:00,16,3.3085,3.3085,3.308,3.308,3
20130801|2013-05-16 20:00,17,3.2985,3.2985,3.2985,3.2985,2
20130801|2013-05-17 05:30,17,3.3305,3.3305,3.3245,3.3245,10
20130801|2013-05-17 07:00,17,3.336,3.336,3.336,3.336,1
20130801|2013-05-17 07:30,17,3.333,3.333,3.333,3.333,1
20130801|2013-05-17 09:30,17,3.3285,3.3285,3.3285,3.3285,1
20130801|2013-05-17 10:00,17,3.323,3.3275,3.323,3.3275,3
20130801|2013-05-17 10:30,17,3.327,3.327,3.326,3.326,5
20130801|2013-05-17 11:00,17,3.3245,3.3245,3.3245,3.3245,1
20130801|2013-05-17 13:00,17,3.3235,3.3235,3.3235,3.3235,1
20130801|2013-05-20 06:30,20,3.3235,3.3235,3.3235,3.3235,2
20130801|2013-05-20 12:00,20,3.366,3.366,3.3635,3.3635,7
20130801|2013-05-20 13:30,20,3.359,3.359,3.359,3.359,1
20130801|2013-05-20 21:00,21,3.37,3.37,3.37,3.37,1
20130801|2013-05-20 23:30,21,3.365,3.365,3.365,3.365,3
20130801|2013-05-21 00:00,21,3.3635,3.3635,3.3635,3.3635,1
20130801|2013-05-21 01:00,21,3.359,3.359,3.359,3.359,1
20130801|2013-05-21 03:30,21,3.3575,3.3575,3.3575,3.3575,4
20130801|2013-05-21 04:30,21,3.3645,3.3645,3.3645,3.3645,2
20130801|2013-05-21 10:00,21,3.3525,3.3525,3.3445,3.3445,2
20130801|2013-05-21 11:00,21,3.351,3.351,3.351,3.351,4
20130801|2013-05-21 12:00,21,3.349,3.349,3.349,3.349,1
20130801|2013-05-21 17:00,22,3.346,3.346,3.346,3.346,2
20130801|2013-05-22 00:30,22,3.3595,3.3595,3.3595,3.3595,1
20130801|2013-05-22 02:30,22,3.395,3.395,3.3905,3.3905,7
20130801|2013-05-22 04:00,22,3.3895,3.3895,3.3895,3.3895,1
20130801|2013-05-22 05:00,22,3.3915,3.3915,3.39,3.39,10
20130801|2013-05-22 07:00,22,3.416,3.416,3.4135,3.4135,3
20130801|2013-05-22 17:00,23,3.376,3.376,3.376,3.376,1
20130801|2013-05-22 19:00,23,3.3735,3.3735,3.3735,3.3735,1
20130801|2013-05-23 01:00,23,3.3095,3.3095,3.3095,3.3095,1
20130801|2013-05-23 02:00,23,3.2965,3.297,3.2965,3.297,4
20130801|2013-05-23 04:30,23,3.314,3.314,3.314,3.314,1
20130801|2013-05-23 05:00,23,3.3205,3.3215,3.3205,3.3215,6
20130801|2013-05-23 06:30,23,3.3095,3.3095,3.3095,3.3095,2
20130801|2013-05-23 08:00,23,3.281,3.2825,3.281,3.2825,2
20130801|2013-05-23 09:30,23,3.298,3.298,3.298,3.298,2
20130801|2013-05-23 10:00,23,3.2925,3.2925,3.2925,3.2925,2
20130801|2013-05-23 10:30,23,3.3045,3.3045,3.3045,3.3045,2
20130801|2013-05-23 11:00,23,3.315,3.315,3.315,3.315,1
20130801|2013-05-23 11:30,23,3.307,3.307,3.307,3.307,2
20130801|2013-05-23 12:30,23,3.313,3.313,3.313,3.313,1
20130801|2013-05-23 13:00,23,3.3185,3.3185,3.3185,3.3185,1
20130801|2013-05-23 17:00,24,3.331,3.331,3.331,3.331,1
20130801|2013-05-23 17:30,24,3.32,3.32,3.32,3.32,3
20130801|2013-05-23 19:30,24,3.3225,3.3225,3.3225,3.3225,1
20130801|2013-05-23 20:00,24,3.313,3.313,3.313,3.313,1
20130801|2013-05-24 05:00,24,3.311,3.3135,3.311,3.3135,3
20130801|2013-05-24 06:30,24,3.314,3.314,3.314,3.314,1
20130801|2013-05-24 07:30,24,3.309,3.309,3.309,3.309,3
20130801|2013-05-24 08:30,24,3.2945,3.2945,3.2945,3.2945,3
20130801|2013-05-24 10:00,24,3.3015,3.3015,3.3015,3.3015,1
20130801|2013-05-24 10:30,24,3.31,3.31,3.31,3.31,3
20130801|2013-05-24 12:00,24,3.3045,3.3045,3.3045,3.3045,2
20130801|2013-05-24 12:30,24,3.3055,3.3055,3.3055,3.3055,2
20130801|2013-05-24 13:30,24,3.3045,3.306,3.3045,3.306,2
20130801|2013-05-27 01:30,28,3.3025,3.3025,3.3025,3.3025,1
20130801|2013-05-27 21:00,28,3.293,3.293,3.293,3.293,1
20130801|2013-05-28 02:30,28,3.318,3.318,3.318,3.318,1
20130801|2013-05-28 07:30,28,3.319,3.319,3.317,3.317,50
20130801|2013-05-28 10:00,28,3.328,3.328,3.328,3.328,4
20130801|2013-05-28 11:00,28,3.3285,3.3285,3.326,3.326,5
20130801|2013-05-28 12:00,28,3.322,3.323,3.322,3.323,2
20130801|2013-05-28 19:00,29,3.315,3.315,3.315,3.315,1
20130801|2013-05-29 08:00,29,3.3005,3.3025,3.3005,3.3025,3
20130801|2013-05-29 08:30,29,3.301,3.302,3.301,3.3015,19
20130801|2013-05-29 11:30,29,3.3045,3.3045,3.3035,3.3035,5
20130801|2013-05-30 05:00,30,3.3255,3.3255,3.3255,3.3255,1
20130801|2013-05-30 05:30,30,3.3195,3.3195,3.3195,3.3195,1
20130801|2013-05-30 06:30,30,3.305,3.3055,3.305,3.3055,2
20130801|2013-05-30 07:30,30,3.3115,3.3115,3.3115,3.3115,4
20130801|2013-05-30 08:00,30,3.32,3.32,3.3185,3.3185,3
20130801|2013-05-30 08:30,30,3.3175,3.3195,3.3175,3.3195,40
20130801|2013-05-30 09:00,30,3.3185,3.3185,3.3185,3.3185,1
20130801|2013-05-30 09:30,30,3.324,3.324,3.324,3.324,1
20130801|2013-05-30 10:30,30,3.329,3.329,3.329,3.329,4
20130801|2013-05-30 11:30,30,3.3255,3.3255,3.3255,3.3255,4
20130801|2013-05-30 18:30,31,3.321,3.321,3.321,3.321,1
20130801|2013-05-31 02:30,31,3.3035,3.3035,3.3035,3.3035,6
20130801|2013-05-31 06:00,31,3.302,3.302,3.302,3.302,2
20130801|2013-05-31 08:00,31,3.2965,3.297,3.2965,3.297,3
20130801|2013-05-31 09:00,31,3.297,3.297,3.297,3.297,1
20130801|2013-05-31 09:30,31,3.3025,3.3025,3.3025,3.3025,1
20130801|2013-05-31 11:30,31,3.2995,3.2995,3.2995,3.2995,1
20130801|2013-05-31 13:00,31,3.3005,3.3005,3.3005,3.3005,1
20130801|2013-05-31 14:30,31,3.275,3.275,3.275,3.275,1
20130801|2013-06-03 01:00,3,3.331,3.331,3.331,3.331,1
20130801|2013-06-03 05:30,3,3.342,3.342,3.342,3.342,1
20130801|2013-06-03 07:30,3,3.343,3.343,3.343,3.343,3
20130801|2013-06-03 08:30,3,3.3085,3.312,3.3085,3.312,5
20130801|2013-06-03 09:00,3,3.322,3.322,3.322,3.322,2
20130801|2013-06-03 11:00,3,3.3305,3.3305,3.3305,3.3305,1
20130801|2013-06-03 11:30,3,3.33,3.335,3.33,3.335,3
20130801|2013-06-03 12:00,3,3.337,3.337,3.337,3.337,7
20130801|2013-06-03 13:00,3,3.34,3.34,3.34,3.34,1
20130801|2013-06-03 15:00,3,3.341,3.341,3.341,3.341,1
20130801|2013-06-03 21:00,4,3.3425,3.3425,3.3425,3.3425,1
20130801|2013-06-04 02:00,4,3.345,3.345,3.345,3.345,1
20130801|2013-06-04 03:00,4,3.355,3.355,3.355,3.355,1
20130801|2013-06-04 03:30,4,3.36,3.36,3.36,3.36,1
20130801|2013-06-04 06:30,4,3.345,3.345,3.345,3.345,3
20130801|2013-06-04 07:30,4,3.3525,3.3525,3.3525,3.3525,1
20130801|2013-06-04 09:00,4,3.3645,3.3645,3.3645,3.3645,1
20130801|2013-06-04 10:00,4,3.3645,3.3645,3.3645,3.3645,1
20130801|2013-06-04 10:30,4,3.3675,3.3675,3.3675,3.3675,2
20130801|2013-06-04 11:00,4,3.377,3.3785,3.374,3.374,9
20130801|2013-06-04 11:30,4,3.3735,3.3735,3.3735,3.3735,2
20130801|2013-06-04 13:30,4,3.3715,3.3715,3.3715,3.3715,1
20130801|2013-06-04 15:00,4,3.376,3.376,3.376,3.376,1
20130801|2013-06-05 02:00,5,3.384,3.39,3.384,3.39,2
20130801|2013-06-05 05:00,5,3.3775,3.3775,3.373,3.373,3
20130801|2013-06-05 06:00,5,3.384,3.384,3.384,3.384,1
20130801|2013-06-05 08:00,5,3.3895,3.3895,3.3895,3.3895,2
20130801|2013-06-05 08:30,5,3.398,3.398,3.398,3.398,1
20130801|2013-06-05 09:30,5,3.3895,3.3895,3.3895,3.3895,1
20130801|2013-06-05 10:00,5,3.3905,3.3905,3.3905,3.3905,1
20130801|2013-06-05 10:30,5,3.39,3.39,3.39,3.39,1
20130801|2013-06-05 11:00,5,3.384,3.384,3.38,3.38,2
20130801|2013-06-05 11:30,5,3.3755,3.3755,3.3755,3.3755,2
20130801|2013-06-05 12:00,5,3.378,3.378,3.378,3.378,15
20130801|2013-06-05 13:00,5,3.373,3.373,3.373,3.373,1
20130801|2013-06-05 14:00,5,3.372,3.3725,3.372,3.3725,2
20130801|2013-06-05 14:30,5,3.373,3.373,3.373,3.373,2
20130801|2013-06-06 00:30,6,3.3595,3.3595,3.3595,3.3595,1
20130801|2013-06-06 01:00,6,3.348,3.348,3.348,3.348,1
20130801|2013-06-06 04:30,6,3.339,3.339,3.339,3.339,6
20130801|2013-06-06 07:00,6,3.3395,3.3395,3.3395,3.3395,1
20130801|2013-06-06 08:00,6,3.3175,3.3175,3.3175,3.3175,3
20130801|2013-06-06 09:00,6,3.323,3.323,3.323,3.323,1
20130801|2013-06-06 10:00,6,3.3235,3.3235,3.3185,3.3185,2
20130801|2013-06-06 10:30,6,3.3165,3.3255,3.3165,3.3255,9
20130801|2013-06-06 11:00,6,3.327,3.327,3.327,3.327,1
20130801|2013-06-06 11:30,6,3.329,3.329,3.325,3.3255,35
20130801|2013-06-06 12:00,6,3.324,3.324,3.321,3.321,17
20130801|2013-06-06 13:00,6,3.3235,3.3235,3.3235,3.3235,1
20130801|2013-06-06 14:30,6,3.3335,3.3335,3.3335,3.3335,2
20130801|2013-06-06 15:00,6,3.3335,3.3335,3.3335,3.3335,1
20130801|2013-06-06 20:00,7,3.3425,3.3425,3.3425,3.3425,1
20130801|2013-06-07 06:30,7,3.32,3.32,3.32,3.32,11
20130801|2013-06-07 07:00,7,3.323,3.323,3.323,3.323,1
20130801|2013-06-07 07:30,7,3.287,3.287,3.284,3.2845,14
20130801|2013-06-07 08:00,7,3.2825,3.2865,3.282,3.2855,18
20130801|2013-06-07 08:30,7,3.281,3.281,3.2795,3.2795,3
20130801|2013-06-07 09:00,7,3.285,3.297,3.285,3.2875,5
20130801|2013-06-07 10:00,7,3.2805,3.2805,3.2805,3.2805,9
20130801|2013-06-07 10:30,7,3.277,3.277,3.277,3.277,2
20130801|2013-06-07 11:30,7,3.277,3.277,3.274,3.274,40
20130801|2013-06-07 12:00,7,3.275,3.2765,3.275,3.2765,4
20130801|2013-06-07 13:00,7,3.2735,3.2735,3.2735,3.2735,1
20130801|2013-06-07 14:30,7,3.2725,3.275,3.2725,3.275,5
20130801|2013-06-07 15:00,7,3.274,3.2745,3.274,3.274,3
20130801|2013-06-07 15:30,7,3.2745,3.2745,3.2745,3.2745,1
20130801|2013-06-09 17:00,10,3.254,3.254,3.21,3.21,11
20130801|2013-06-09 18:00,10,3.232,3.232,3.232,3.232,1
20130801|2013-06-09 20:00,10,3.24,3.24,3.24,3.24,1
20130801|2013-06-09 20:30,10,3.237,3.2375,3.237,3.2375,2
20130801|2013-06-09 22:00,10,3.244,3.244,3.244,3.244,10
20130801|2013-06-10 00:00,10,3.249,3.249,3.249,3.249,1
20130801|2013-06-10 00:30,10,3.253,3.253,3.253,3.253,1
20130801|2013-06-10 02:00,10,3.245,3.245,3.245,3.245,4
20130801|2013-06-10 05:30,10,3.23,3.23,3.23,3.23,6
20130801|2013-06-10 06:30,10,3.2375,3.2375,3.2375,3.2375,1
20130801|2013-06-10 08:00,10,3.235,3.235,3.235,3.235,1
20130801|2013-06-10 08:30,10,3.2335,3.2365,3.228,3.2365,6
20130801|2013-06-10 09:00,10,3.2435,3.2435,3.2435,3.2435,1
20130801|2013-06-10 10:00,10,3.244,3.247,3.244,3.247,2
20130801|2013-06-10 10:30,10,3.2445,3.2445,3.242,3.242,40
20130801|2013-06-10 11:00,10,3.2435,3.2435,3.2435,3.2435,1
20130801|2013-06-10 11:30,10,3.2445,3.248,3.2445,3.248,16
20130801|2013-06-10 12:00,10,3.249,3.249,3.249,3.249,1
20130801|2013-06-10 12:30,10,3.246,3.246,3.246,3.246,2
20130801|2013-06-10 14:00,10,3.247,3.247,3.247,3.247,1
20130801|2013-06-10 14:30,10,3.245,3.245,3.245,3.245,1
20130801|2013-06-10 15:00,10,3.2465,3.2465,3.2465,3.2465,2
20130801|2013-06-10 15:30,10,3.247,3.247,3.247,3.247,1
20130801|2013-06-10 17:00,11,3.253,3.28,3.253,3.28,51
20130801|2013-06-10 17:30,11,3.274,3.274,3.274,3.274,1
20130801|2013-06-10 19:30,11,3.247,3.247,3.247,3.247,1
20130801|2013-06-10 20:30,11,3.248,3.248,3.247,3.247,30
20130801|2013-06-10 21:30,11,3.2515,3.253,3.2515,3.253,30
20130801|2013-06-11 01:30,11,3.2335,3.2335,3.2335,3.2335,3
20130801|2013-06-11 02:30,11,3.2195,3.2195,3.2195,3.2195,9
20130801|2013-06-11 03:00,11,3.2195,3.2195,3.2195,3.2195,41
20130801|2013-06-11 04:00,11,3.21,3.21,3.21,3.21,2
20130801|2013-06-11 04:30,11,3.195,3.195,3.195,3.195,1
20130801|2013-06-11 05:30,11,3.2005,3.2005,3.2005,3.2005,1
20130801|2013-06-11 06:30,11,3.199,3.2005,3.197,3.197,15
20130801|2013-06-11 07:00,11,3.2005,3.2005,3.2,3.2,4
20130801|2013-06-11 07:30,11,3.203,3.203,3.203,3.203,1
20130801|2013-06-11 08:00,11,3.2,3.2,3.1875,3.1875,10
20130801|2013-06-11 08:30,11,3.189,3.192,3.189,3.192,5
20130801|2013-06-11 09:00,11,3.192,3.192,3.192,3.192,1
20130801|2013-06-11 09:30,11,3.193,3.193,3.193,3.193,1
20130801|2013-06-11 12:00,11,3.2015,3.2015,3.2015,3.2015,6
20130801|2013-06-11 12:30,11,3.1975,3.1975,3.1975,3.1975,2
20130801|2013-06-11 14:00,11,3.205,3.205,3.205,3.205,1
20130801|2013-06-11 15:30,11,3.202,3.202,3.202,3.202,1
20130801|2013-06-11 21:00,12,3.203,3.203,3.203,3.203,1
20130801|2013-06-11 21:30,12,3.199,3.199,3.199,3.199,1
20130801|2013-06-11 22:30,12,3.1965,3.1965,3.196,3.196,2
20130801|2013-06-12 00:00,12,3.1905,3.1905,3.1905,3.1905,1
20130801|2013-06-12 01:30,12,3.184,3.184,3.184,3.184,1
20130801|2013-06-12 03:00,12,3.22,3.22,3.22,3.22,1
20130801|2013-06-12 03:30,12,3.219,3.221,3.219,3.221,3
20130801|2013-06-12 04:00,12,3.238,3.238,3.238,3.238,1
20130801|2013-06-12 06:00,12,3.2135,3.2135,3.21,3.21,2
20130801|2013-06-12 08:00,12,3.223,3.223,3.223,3.223,3
20130801|2013-06-12 09:30,12,3.228,3.228,3.228,3.228,3
20130801|2013-06-12 10:00,12,3.219,3.22,3.219,3.22,10
20130801|2013-06-12 10:30,12,3.2215,3.2215,3.2215,3.2215,6
20130801|2013-06-12 11:00,12,3.224,3.2285,3.224,3.2285,3
20130801|2013-06-12 11:30,12,3.2325,3.2325,3.2325,3.2325,6
20130801|2013-06-12 12:00,12,3.2315,3.2315,3.2315,3.2315,1
20130801|2013-06-12 13:00,12,3.2245,3.2245,3.2245,3.2245,4
20130801|2013-06-12 14:00,12,3.2255,3.2255,3.2255,3.2255,1
20130801|2013-06-12 15:30,12,3.229,3.2295,3.229,3.2295,5
20130801|2013-06-12 19:00,13,3.219,3.219,3.219,3.219,10
20130801|2013-06-12 19:30,13,3.21,3.21,3.21,3.21,1
20130801|2013-06-12 21:00,13,3.2305,3.2305,3.2305,3.2305,7
20130801|2013-06-13 00:00,13,3.23,3.23,3.23,3.23,1
20130801|2013-06-13 00:30,13,3.235,3.235,3.2325,3.2325,2
20130801|2013-06-13 02:00,13,3.202,3.202,3.202,3.202,1
20130801|2013-06-13 02:30,13,3.1945,3.1995,3.1945,3.1995,3
20130801|2013-06-13 03:00,13,3.2005,3.2005,3.1915,3.1915,5
20130801|2013-06-13 03:30,13,3.1975,3.1975,3.1975,3.1975,1
20130801|2013-06-13 04:00,13,3.1925,3.1925,3.1925,3.1925,1
20130801|2013-06-13 06:00,13,3.2015,3.202,3.2015,3.202,2
20130801|2013-06-13 07:30,13,3.218,3.218,3.218,3.218,3
20130801|2013-06-13 09:00,13,3.1955,3.197,3.1955,3.197,2
20130801|2013-06-13 09:30,13,3.202,3.202,3.202,3.202,2
20130801|2013-06-13 10:30,13,3.1905,3.1905,3.19,3.19,4
20130801|2013-06-13 11:30,13,3.1875,3.1875,3.1875,3.1875,1
20130801|2013-06-13 12:00,13,3.188,3.188,3.188,3.188,5
20130801|2013-06-13 13:00,13,3.1955,3.201,3.1955,3.201,6
20130801|2013-06-13 14:00,13,3.214,3.214,3.214,3.214,4
20130801|2013-06-13 17:30,14,3.21,3.21,3.21,3.21,1
20130801|2013-06-13 22:00,14,3.22,3.22,3.22,3.22,1
20130801|2013-06-14 03:00,14,3.2165,3.2165,3.2165,3.2165,1
20130801|2013-06-14 03:30,14,3.2115,3.2115,3.2115,3.2115,1
20130801|2013-06-14 04:00,14,3.2075,3.2075,3.2075,3.2075,1
20130801|2013-06-14 04:30,14,3.2075,3.2075,3.2075,3.2075,1
20130801|2013-06-14 06:30,14,3.202,3.202,3.202,3.202,2
20130801|2013-06-14 08:30,14,3.1955,3.1965,3.1955,3.1965,6
20130801|2013-06-14 10:30,14,3.1995,3.1995,3.1995,3.1995,1
20130801|2013-06-14 12:00,14,3.2045,3.2045,3.2025,3.2035,3
20130801|2013-06-14 13:00,14,3.204,3.204,3.204,3.204,1
20130801|2013-06-14 14:00,14,3.204,3.204,3.204,3.204,3
20130801|2013-06-17 00:00,17,3.2275,3.2275,3.2275,3.2275,1
20130801|2013-06-17 06:30,17,3.193,3.193,3.192,3.192,3
20130801|2013-06-17 08:00,17,3.207,3.207,3.207,3.207,1
20130801|2013-06-17 08:30,17,3.207,3.207,3.205,3.205,3
20130801|2013-06-17 10:30,17,3.194,3.194,3.194,3.194,1
20130801|2013-06-17 11:30,17,3.202,3.2035,3.202,3.2035,10
20130801|2013-06-17 12:00,17,3.203,3.203,3.203,3.203,1
20130801|2013-06-17 12:30,17,3.2015,3.2015,3.2015,3.2015,1
20130801|2013-06-17 14:00,17,3.1995,3.1995,3.1995,3.1995,2
20130801|2013-06-17 14:30,17,3.205,3.205,3.205,3.205,2
20130801|2013-06-17 18:30,18,3.212,3.2135,3.212,3.2135,2
20130801|2013-06-17 21:00,18,3.204,3.204,3.1935,3.1935,2
20130801|2013-06-17 21:30,18,3.189,3.189,3.189,3.189,1
20130801|2013-06-17 23:30,18,3.1925,3.1925,3.1925,3.1925,1
20130801|2013-06-18 02:30,18,3.19,3.19,3.183,3.183,2
20130801|2013-06-18 03:00,18,3.18,3.18,3.1795,3.1795,2
20130801|2013-06-18 03:30,18,3.1835,3.1835,3.1835,3.1835,4
20130801|2013-06-18 04:00,18,3.1805,3.1805,3.1805,3.1805,3
20130801|2013-06-18 06:30,18,3.174,3.174,3.1675,3.1675,12
20130801|2013-06-18 08:30,18,3.1585,3.159,3.1525,3.1525,5
20130801|2013-06-18 09:30,18,3.152,3.154,3.151,3.151,7
20130801|2013-06-18 10:00,18,3.154,3.156,3.154,3.156,2
20130801|2013-06-18 10:30,18,3.1575,3.1575,3.1575,3.1575,2
20130801|2013-06-18 11:00,18,3.163,3.163,3.161,3.161,10
20130801|2013-06-18 11:30,18,3.164,3.1655,3.164,3.1655,4
20130801|2013-06-18 12:00,18,3.161,3.161,3.157,3.157,5
20130801|2013-06-18 14:00,18,3.157,3.157,3.157,3.157,1
20130801|2013-06-18 16:00,18,3.1575,3.1575,3.1575,3.1575,2
20130801|2013-06-18 18:00,19,3.164,3.164,3.164,3.164,1
20130801|2013-06-18 20:00,19,3.168,3.171,3.166,3.166,22
20130801|2013-06-19 01:30,19,3.171,3.171,3.171,3.171,1
20130801|2013-06-19 02:30,19,3.1705,3.172,3.1705,3.172,2
20130801|2013-06-19 03:30,19,3.177,3.1775,3.177,3.1775,2
20130801|2013-06-19 04:00,19,3.1705,3.1705,3.165,3.165,4
20130801|2013-06-19 07:00,19,3.167,3.167,3.167,3.167,4
20130801|2013-06-19 07:30,19,3.167,3.167,3.152,3.152,23
20130801|2013-06-19 08:00,19,3.1515,3.1515,3.133,3.133,7
20130801|2013-06-19 08:30,19,3.138,3.138,3.128,3.1325,68
20130801|2013-06-19 09:00,19,3.134,3.1355,3.1335,3.1335,4
20130801|2013-06-19 09:30,19,3.138,3.138,3.138,3.138,4
20130801|2013-06-19 10:00,19,3.1335,3.1335,3.1335,3.1335,1
20130801|2013-06-19 10:30,19,3.1445,3.1445,3.1445,3.1445,1
20130801|2013-06-19 12:00,19,3.145,3.145,3.145,3.145,5
20130801|2013-06-19 12:30,19,3.1485,3.153,3.1485,3.153,9
20130801|2013-06-19 13:00,19,3.135,3.135,3.133,3.133,4
20130801|2013-06-19 13:30,19,3.1525,3.1535,3.14,3.14,3
20130801|2013-06-19 14:30,19,3.138,3.138,3.138,3.138,1
20130801|2013-06-19 17:00,20,3.132,3.132,3.1315,3.1315,8
20130801|2013-06-19 17:30,20,3.1305,3.1305,3.116,3.116,11
20130801|2013-06-19 18:00,20,3.12,3.12,3.12,3.12,1
20130801|2013-06-19 18:30,20,3.123,3.123,3.123,3.123,1
20130801|2013-06-19 19:30,20,3.127,3.127,3.123,3.123,2
20130801|2013-06-19 20:30,20,3.111,3.111,3.111,3.111,5
20130801|2013-06-19 21:30,20,3.108,3.108,3.108,3.108,1
20130801|2013-06-19 22:30,20,3.109,3.109,3.107,3.107,2
20130801|2013-06-19 23:00,20,3.108,3.108,3.1075,3.1075,2
20130801|2013-06-20 00:00,20,3.1,3.1,3.1,3.1,3
20130801|2013-06-20 00:30,20,3.098,3.098,3.098,3.098,1
20130801|2013-06-20 01:00,20,3.1,3.1,3.1,3.1,3
20130801|2013-06-20 01:30,20,3.094,3.094,3.094,3.094,2
20130801|2013-06-20 02:00,20,3.0955,3.1015,3.0955,3.1015,22
20130801|2013-06-20 02:30,20,3.096,3.096,3.096,3.096,5
20130801|2013-06-20 03:00,20,3.0775,3.08,3.0775,3.08,3
20130801|2013-06-20 03:30,20,3.088,3.088,3.088,3.088,1
20130801|2013-06-20 04:30,20,3.0745,3.0745,3.0735,3.0735,9
20130801|2013-06-20 05:30,20,3.081,3.081,3.081,3.081,1
20130801|2013-06-20 07:00,20,3.0925,3.0925,3.0915,3.0915,4
20130801|2013-06-20 07:30,20,3.1,3.1,3.1,3.1,3
20130801|2013-06-20 08:00,20,3.0815,3.0815,3.08,3.0805,4
20130801|2013-06-20 08:30,20,3.06,3.077,3.06,3.077,16
20130801|2013-06-20 09:00,20,3.062,3.062,3.0555,3.0555,3
20130801|2013-06-20 10:00,20,3.064,3.064,3.064,3.064,6
20130801|2013-06-20 10:30,20,3.059,3.059,3.0565,3.0565,2
20130801|2013-06-20 11:00,20,3.058,3.058,3.0575,3.0575,2
20130801|2013-06-20 12:30,20,3.0605,3.0615,3.06,3.06,11
20130801|2013-06-20 13:00,20,3.045,3.0535,3.045,3.0535,2
20130801|2013-06-20 13:30,20,3.0495,3.0495,3.048,3.048,2
20130801|2013-06-20 14:00,20,3.048,3.048,3.048,3.048,1
20130801|2013-06-20 14:30,20,3.0415,3.05,3.041,3.05,10
20130801|2013-06-20 15:00,20,3.056,3.056,3.056,3.056,1
20130801|2013-06-20 15:30,20,3.055,3.055,3.055,3.055,1
20130801|2013-06-20 19:00,21,3.0505,3.0505,3.0505,3.0505,1
20130801|2013-06-20 20:00,21,3.0295,3.0345,3.0285,3.031,9
20130801|2013-06-20 20:30,21,3.041,3.061,3.041,3.061,2
20130801|2013-06-20 21:00,21,3.075,3.075,3.075,3.075,2
20130801|2013-06-20 22:00,21,3.0795,3.0795,3.0795,3.0795,4
20130801|2013-06-20 22:30,21,3.08,3.081,3.08,3.081,5
20130801|2013-06-21 00:00,21,3.085,3.085,3.085,3.085,1
20130801|2013-06-21 00:30,21,3.085,3.0855,3.085,3.0855,5
20130801|2013-06-21 01:30,21,3.0885,3.0885,3.085,3.085,2
20130801|2013-06-21 02:00,21,3.0785,3.0785,3.0785,3.0785,1
20130801|2013-06-21 05:00,21,3.08,3.08,3.08,3.08,2
20130801|2013-06-21 06:00,21,3.078,3.08,3.078,3.08,3
20130801|2013-06-21 06:30,21,3.08,3.08,3.08,3.08,1
20130801|2013-06-21 07:00,21,3.082,3.082,3.0815,3.0815,2
20130801|2013-06-21 08:30,21,3.085,3.088,3.0835,3.0835,5
20130801|2013-06-21 09:00,21,3.081,3.081,3.081,3.081,1
20130801|2013-06-21 09:30,21,3.0825,3.0825,3.0825,3.0825,1
20130801|2013-06-21 10:00,21,3.0845,3.085,3.0845,3.085,2
20130801|2013-06-21 10:30,21,3.0855,3.0865,3.078,3.078,10
20130801|2013-06-21 11:00,21,3.0785,3.0785,3.078,3.078,4
20130801|2013-06-21 11:30,21,3.0855,3.0905,3.0855,3.0905,4
20130801|2013-06-21 12:00,21,3.0955,3.098,3.0955,3.098,7
20130801|2013-06-21 12:30,21,3.0945,3.0945,3.0945,3.0945,1
20130801|2013-06-21 13:30,21,3.1075,3.1075,3.1055,3.106,13
20130801|2013-06-21 14:00,21,3.107,3.107,3.107,3.107,1
20130801|2013-06-21 14:30,21,3.1035,3.1035,3.1035,3.1035,1
20130801|2013-06-21 15:00,21,3.0985,3.0985,3.0985,3.0985,1
20130801|2013-06-21 16:00,21,3.105,3.105,3.105,3.105,1
20130801|2013-06-23 19:00,24,3.0875,3.0875,3.087,3.087,2
20130801|2013-06-23 20:00,24,3.0775,3.0785,3.066,3.066,20
20130801|2013-06-23 20:30,24,3.05,3.06,3.05,3.06,5
20130801|2013-06-23 21:00,24,3.0525,3.0525,3.0525,3.0525,2
20130801|2013-06-23 21:30,24,3.0515,3.0515,3.0515,3.0515,1
20130801|2013-06-23 22:00,24,3.0585,3.0585,3.0585,3.0585,1
20130801|2013-06-24 00:00,24,3.051,3.051,3.0485,3.0485,2
20130801|2013-06-24 00:30,24,3.0445,3.0445,3.044,3.044,2
20130801|2013-06-24 01:00,24,3.03,3.03,3.03,3.03,1
20130801|2013-06-24 01:30,24,3.012,3.014,3.012,3.012,4
20130801|2013-06-24 02:00,24,3.011,3.0135,3.0015,3.0015,15
20130801|2013-06-24 02:30,24,3.0165,3.0165,3.0165,3.0165,2
20130801|2013-06-24 03:00,24,3.006,3.006,2.994,2.994,6
20130801|2013-06-24 03:30,24,2.992,2.992,2.9895,2.9895,2
20130801|2013-06-24 04:00,24,2.997,2.998,2.9955,2.9975,5
20130801|2013-06-24 04:30,24,3.0055,3.0055,3.0045,3.0045,2
20130801|2013-06-24 05:00,24,3.015,3.0155,3.015,3.0155,3
20130801|2013-06-24 06:00,24,3.013,3.013,3.013,3.013,1
20130801|2013-06-24 07:00,24,3.018,3.023,3.018,3.023,5
20130801|2013-06-24 08:00,24,3.0245,3.026,3.0245,3.026,3
20130801|2013-06-24 09:30,24,3.0165,3.0185,3.0165,3.0185,3
20130801|2013-06-24 11:00,24,3.018,3.0185,3.018,3.0185,3
20130801|2013-06-24 11:30,24,3.025,3.0325,3.0245,3.0245,7
20130801|2013-06-24 12:00,24,3.0245,3.0305,3.0245,3.0305,9
20130801|2013-06-24 12:30,24,3.032,3.032,3.032,3.032,1
20130801|2013-06-24 13:00,24,3.035,3.048,3.035,3.048,2
20130801|2013-06-24 14:00,24,3.043,3.043,3.043,3.043,2
20130801|2013-06-24 14:30,24,3.0385,3.0385,3.0385,3.0385,2
20130801|2013-06-24 20:00,25,3.0225,3.0225,3.0225,3.0225,2
20130801|2013-06-24 20:30,25,3.023,3.023,3.023,3.023,1
20130801|2013-06-24 21:00,25,3.015,3.015,3.013,3.013,2
20130801|2013-06-24 22:30,25,3.0035,3.0035,3.0035,3.0035,1
20130801|2013-06-24 23:00,25,2.991,2.991,2.991,2.991,1
20130801|2013-06-25 00:00,25,2.9895,2.9965,2.983,2.9965,9
20130801|2013-06-25 01:00,25,3.025,3.055,3.022,3.055,7
20130801|2013-06-25 01:30,25,3.044,3.049,3.0435,3.049,3
20130801|2013-06-25 02:30,25,3.042,3.056,3.042,3.056,7
20130801|2013-06-25 03:00,25,3.055,3.0685,3.055,3.0685,5
20130801|2013-06-25 03:30,25,3.069,3.0705,3.0605,3.0605,40
20130801|2013-06-25 04:00,25,3.052,3.052,3.052,3.052,1
20130801|2013-06-25 04:30,25,3.056,3.056,3.056,3.056,1
20130801|2013-06-25 05:30,25,3.065,3.0655,3.065,3.0655,2
20130801|2013-06-25 06:00,25,3.055,3.0555,3.055,3.0555,3
20130801|2013-06-25 06:30,25,3.0635,3.0765,3.063,3.0765,17
20130801|2013-06-25 07:00,25,3.0815,3.0815,3.066,3.0665,11
20130801|2013-06-25 07:30,25,3.0755,3.0755,3.0655,3.068,16
20130801|2013-06-25 08:00,25,3.0645,3.071,3.0645,3.071,2
20130801|2013-06-25 08:30,25,3.0725,3.0725,3.0725,3.0725,1
20130801|2013-06-25 09:00,25,3.0755,3.0755,3.0755,3.0755,3
20130801|2013-06-25 09:30,25,3.0675,3.0675,3.067,3.067,3
20130801|2013-06-25 10:30,25,3.0805,3.0805,3.0805,3.0805,3
20130801|2013-06-25 11:00,25,3.0775,3.0775,3.076,3.076,3
20130801|2013-06-25 11:30,25,3.0715,3.0715,3.0715,3.0715,1
20130801|2013-06-25 12:00,25,3.071,3.071,3.064,3.064,4
20130801|2013-06-25 12:30,25,3.064,3.064,3.064,3.064,10
20130801|2013-06-25 13:00,25,3.06,3.062,3.06,3.062,2
20130801|2013-06-25 14:00,25,3.0615,3.0615,3.06,3.06,10
20130801|2013-06-25 15:00,25,3.064,3.064,3.064,3.064,2
20130801|2013-06-25 17:30,26,3.0655,3.0655,3.0655,3.0655,1
20130801|2013-06-25 19:00,26,3.064,3.064,3.064,3.064,3
20130801|2013-06-25 19:30,26,3.0865,3.088,3.0865,3.088,2
20130801|2013-06-25 20:00,26,3.075,3.075,3.059,3.059,2
20130801|2013-06-25 20:30,26,3.055,3.057,3.055,3.055,24
20130801|2013-06-25 21:00,26,3.055,3.055,3.048,3.052,15
20130801|2013-06-25 21:30,26,3.043,3.043,3.037,3.037,12
20130801|2013-06-25 22:00,26,3.025,3.027,3.025,3.027,11
20130801|2013-06-25 23:00,26,3.04,3.0405,3.04,3.04,20
20130801|2013-06-26 00:30,26,3.023,3.023,3.021,3.021,3
20130801|2013-06-26 01:30,26,3.0165,3.0165,3.0165,3.0165,1
20130801|2013-06-26 04:00,26,3.041,3.041,3.041,3.041,1
20130801|2013-06-26 04:30,26,3.0425,3.0425,3.042,3.042,3
20130801|2013-06-26 05:00,26,3.0425,3.0425,3.0415,3.0415,4
20130801|2013-06-26 06:00,26,3.049,3.049,3.049,3.049,1
20130801|2013-06-26 06:30,26,3.039,3.039,3.038,3.038,12
20130801|2013-06-26 07:00,26,3.038,3.038,3.038,3.038,1
20130801|2013-06-26 07:30,26,3.0525,3.0555,3.0505,3.0555,5
20130801|2013-06-26 08:00,26,3.06,3.06,3.06,3.06,1
20130801|2013-06-26 08:30,26,3.066,3.068,3.066,3.068,2
20130801|2013-06-26 09:00,26,3.0625,3.0625,3.061,3.061,2
20130801|2013-06-26 09:30,26,3.0575,3.0575,3.0575,3.0575,11
20130801|2013-06-26 10:00,26,3.049,3.05,3.0475,3.05,9
20130801|2013-06-26 10:30,26,3.054,3.054,3.0525,3.053,5
20130801|2013-06-26 11:00,26,3.05,3.053,3.05,3.053,3
20130801|2013-06-26 11:30,26,3.0495,3.0495,3.04,3.04,2
20130801|2013-06-26 12:00,26,3.044,3.044,3.044,3.044,11
20130801|2013-06-26 13:00,26,3.0455,3.0455,3.045,3.045,2
20130801|2013-06-26 14:00,26,3.0485,3.0485,3.0485,3.0485,1
20130801|2013-06-26 14:30,26,3.0485,3.0485,3.0485,3.0485,1
20130801|2013-06-26 15:00,26,3.0495,3.0495,3.0495,3.0495,1
20130801|2013-06-26 15:30,26,3.039,3.042,3.039,3.04,5
20130801|2013-06-26 18:00,27,3.051,3.051,3.051,3.051,3
20130801|2013-06-26 19:00,27,3.0555,3.0555,3.0555,3.0555,1
20130801|2013-06-26 19:30,27,3.044,3.044,3.04,3.0425,3
20130801|2013-06-26 20:00,27,3.045,3.045,3.045,3.045,1
20130801|2013-06-26 20:30,27,3.0595,3.06,3.054,3.054,11
20130801|2013-06-26 21:00,27,3.0635,3.0675,3.0635,3.0675,2
20130801|2013-06-26 22:00,27,3.0595,3.0595,3.0595,3.0595,1
20130801|2013-06-26 22:30,27,3.056,3.056,3.0555,3.0555,2
20130801|2013-06-26 23:00,27,3.0465,3.0505,3.046,3.0505,9
20130801|2013-06-26 23:30,27,3.0515,3.0545,3.049,3.0495,12
20130801|2013-06-27 01:00,27,3.051,3.051,3.051,3.051,1
20130801|2013-06-27 06:00,27,3.0465,3.0495,3.0465,3.0495,5
20130801|2013-06-27 06:30,27,3.042,3.042,3.042,3.042,1
20130801|2013-06-27 07:00,27,3.042,3.042,3.036,3.036,3
20130801|2013-06-27 07:30,27,3.043,3.043,3.043,3.043,1
20130801|2013-06-27 08:00,27,3.0435,3.05,3.043,3.05,7
20130801|2013-06-27 08:30,27,3.0545,3.057,3.0545,3.057,3
20130801|2013-06-27 09:00,27,3.057,3.057,3.0555,3.0555,5
20130801|2013-06-27 09:30,27,3.063,3.063,3.052,3.052,4
20130801|2013-06-27 10:00,27,3.052,3.053,3.052,3.053,10
20130801|2013-06-27 10:30,27,3.058,3.0605,3.058,3.0605,2
20130801|2013-06-27 11:00,27,3.055,3.055,3.0525,3.0525,2
20130801|2013-06-27 11:30,27,3.0585,3.06,3.0585,3.0595,7
20130801|2013-06-27 12:00,27,3.065,3.066,3.053,3.053,6
20130801|2013-06-27 12:30,27,3.0575,3.0575,3.0485,3.0485,11
20130801|2013-06-27 13:30,27,3.0475,3.0475,3.0475,3.0475,2
20130801|2013-06-27 16:00,27,3.0505,3.0505,3.0505,3.0505,1
20130801|2013-06-27 17:30,28,3.053,3.053,3.053,3.053,1
20130801|2013-06-27 18:00,28,3.045,3.045,3.045,3.045,1
20130801|2013-06-27 18:30,28,3.0435,3.0465,3.0435,3.0465,2
20130801|2013-06-27 19:30,28,3.041,3.041,3.0405,3.0405,2
20130801|2013-06-27 20:00,28,3.023,3.042,3.0145,3.0385,65
20130801|2013-06-27 21:00,28,3.0515,3.0515,3.0515,3.0515,1
20130801|2013-06-27 21:30,28,3.055,3.0565,3.0545,3.0545,11
20130801|2013-06-27 22:00,28,3.0535,3.0535,3.0495,3.0495,5
20130801|2013-06-27 23:00,28,3.047,3.047,3.047,3.047,1
20130801|2013-06-28 00:00,28,3.0495,3.0495,3.0495,3.0495,1
20130801|2013-06-28 01:30,28,3.048,3.048,3.0475,3.0475,5
20130801|2013-06-28 02:00,28,3.0515,3.054,3.0515,3.054,5
20130801|2013-06-28 02:30,28,3.0555,3.0605,3.0555,3.0605,2
20130801|2013-06-28 03:30,28,3.06,3.06,3.06,3.06,1
20130801|2013-06-28 04:30,28,3.0585,3.0585,3.0585,3.0585,1
20130801|2013-06-28 05:00,28,3.075,3.0755,3.075,3.0755,7
20130801|2013-06-28 06:00,28,3.0655,3.0655,3.0605,3.0605,6
20130801|2013-06-28 06:30,28,3.061,3.061,3.061,3.061,1
20130801|2013-06-28 08:00,28,3.052,3.0605,3.052,3.0605,3
20130801|2013-06-28 08:30,28,3.061,3.066,3.06,3.066,9
20130801|2013-06-28 09:00,28,3.062,3.0735,3.06,3.0735,4
20130801|2013-06-28 09:30,28,3.08,3.0855,3.08,3.084,4
20130801|2013-06-28 10:00,28,3.0825,3.0825,3.0825,3.0825,1
20130801|2013-06-28 10:30,28,3.058,3.058,3.058,3.058,1
20130801|2013-06-28 11:00,28,3.0545,3.059,3.053,3.057,9
20130801|2013-06-28 12:00,28,3.0545,3.06,3.0535,3.06,3
20130801|2013-06-28 12:30,28,3.0575,3.061,3.0575,3.061,3
20130801|2013-06-28 13:00,28,3.064,3.0655,3.0615,3.0615,4
20130801|2013-06-28 13:30,28,3.063,3.063,3.063,3.063,2
20130801|2013-06-28 14:00,28,3.064,3.064,3.064,3.064,1
20130801|2013-06-28 14:30,28,3.0625,3.0625,3.0625,3.0625,1
20130801|2013-06-30 17:00,1,3.034,3.0435,3.034,3.0435,14
20130801|2013-06-30 17:30,1,3.0455,3.0455,3.0455,3.0455,1
20130801|2013-06-30 18:00,1,3.0455,3.0455,3.0455,3.0455,1
20130801|2013-06-30 19:00,1,3.0665,3.067,3.0655,3.0665,6
20130801|2013-06-30 19:30,1,3.056,3.0575,3.0485,3.0485,33
20130801|2013-06-30 20:00,1,3.0455,3.065,3.0455,3.065,2
20130801|2013-06-30 21:30,1,3.068,3.068,3.068,3.068,1
20130801|2013-06-30 22:00,1,3.0625,3.0625,3.0625,3.0625,3
20130801|2013-06-30 22:30,1,3.0625,3.0625,3.0625,3.0625,2
20130801|2013-06-30 23:00,1,3.061,3.061,3.061,3.061,1
20130801|2013-07-01 00:30,1,3.07,3.078,3.07,3.078,15
20130801|2013-07-01 01:00,1,3.087,3.095,3.087,3.095,27
20130801|2013-07-01 01:30,1,3.0985,3.1005,3.093,3.096,12
20130801|2013-07-01 02:00,1,3.097,3.1165,3.097,3.116,53
20130801|2013-07-01 02:30,1,3.109,3.111,3.1085,3.111,3
20130801|2013-07-01 03:00,1,3.107,3.107,3.1015,3.1015,12
20130801|2013-07-01 03:30,1,3.101,3.1055,3.101,3.1055,2
20130801|2013-07-01 04:00,1,3.1135,3.1135,3.1135,3.1135,1
20130801|2013-07-01 04:30,1,3.1135,3.116,3.1135,3.1145,3
20130801|2013-07-01 05:00,1,3.1135,3.115,3.1135,3.115,2
20130801|2013-07-01 05:30,1,3.117,3.117,3.117,3.117,1
20130801|2013-07-01 06:00,1,3.1205,3.122,3.12,3.122,7
20130801|2013-07-01 06:30,1,3.122,3.1335,3.122,3.1315,44
20130801|2013-07-01 07:00,1,3.1345,3.1585,3.134,3.1575,32
20130801|2013-07-01 07:30,1,3.153,3.153,3.153,3.153,1
20130801|2013-07-01 08:00,1,3.147,3.147,3.1455,3.1455,3
20130801|2013-07-01 08:30,1,3.141,3.141,3.134,3.138,28
20130801|2013-07-01 09:00,1,3.1505,3.153,3.1505,3.153,2
20130801|2013-07-01 09:30,1,3.152,3.156,3.1505,3.1555,50
20130801|2013-07-01 10:00,1,3.155,3.161,3.155,3.155,10
20130801|2013-07-01 10:30,1,3.157,3.1615,3.157,3.1595,26
20130801|2013-07-01 11:00,1,3.155,3.155,3.155,3.155,1
20130801|2013-07-01 11:30,1,3.1605,3.1605,3.1605,3.1605,1
20130801|2013-07-01 12:00,1,3.155,3.155,3.1535,3.1535,3
20130801|2013-07-01 12:30,1,3.16,3.1615,3.16,3.1615,5
20130801|2013-07-01 13:00,1,3.16,3.16,3.1585,3.1585,3
20130801|2013-07-01 15:00,1,3.158,3.158,3.1575,3.1575,2
20130801|2013-07-01 15:30,1,3.1555,3.1555,3.1555,3.1555,1
20130801|2013-07-01 17:00,2,3.156,3.156,3.156,3.156,2
20130801|2013-07-01 17:30,2,3.1555,3.1555,3.1555,3.1555,1
20130801|2013-07-01 18:00,2,3.161,3.161,3.155,3.1575,4
20130801|2013-07-01 18:30,2,3.152,3.152,3.1515,3.1515,7
20130801|2013-07-01 19:00,2,3.1545,3.1555,3.1545,3.1555,4
20130801|2013-07-01 19:30,2,3.149,3.149,3.143,3.143,4
20130801|2013-07-01 20:00,2,3.143,3.143,3.143,3.143,1
20130801|2013-07-01 20:30,2,3.145,3.145,3.145,3.145,1
20130801|2013-07-01 21:00,2,3.142,3.142,3.1415,3.1415,2
20130801|2013-07-01 21:30,2,3.147,3.149,3.147,3.147,4
20130801|2013-07-01 22:00,2,3.154,3.154,3.154,3.154,2
20130801|2013-07-01 23:00,2,3.154,3.154,3.154,3.154,1
20130801|2013-07-02 00:00,2,3.1555,3.1555,3.155,3.155,2
20130801|2013-07-02 00:30,2,3.15,3.15,3.132,3.134,25
20130801|2013-07-02 01:30,2,3.1505,3.1525,3.1505,3.1525,2
20130801|2013-07-02 03:00,2,3.1395,3.1395,3.1395,3.1395,1
20130801|2013-07-02 03:30,2,3.144,3.144,3.144,3.144,3
20130801|2013-07-02 04:30,2,3.15,3.15,3.15,3.15,1
20130801|2013-07-02 05:30,2,3.136,3.136,3.136,3.136,1
20130801|2013-07-02 06:30,2,3.1515,3.153,3.1515,3.153,3
20130801|2013-07-02 08:00,2,3.145,3.147,3.145,3.147,18
20130801|2013-07-02 08:30,2,3.144,3.144,3.144,3.144,1
20130801|2013-07-02 09:00,2,3.1575,3.16,3.1575,3.16,40
20130801|2013-07-02 09:30,2,3.159,3.159,3.159,3.159,1
20130801|2013-07-02 10:00,2,3.1515,3.159,3.151,3.1565,43
20130801|2013-07-02 10:30,2,3.136,3.136,3.136,3.136,1
20130801|2013-07-02 11:00,2,3.1385,3.1385,3.136,3.136,3
20130801|2013-07-02 11:30,2,3.141,3.141,3.141,3.141,1
20130801|2013-07-02 12:00,2,3.1385,3.1385,3.1385,3.1385,1
20130801|2013-07-02 13:00,2,3.137,3.137,3.137,3.137,1
20130801|2013-07-02 13:30,2,3.131,3.136,3.1295,3.136,5
20130801|2013-07-02 15:00,2,3.133,3.133,3.133,3.133,1
20130801|2013-07-02 17:00,3,3.141,3.141,3.141,3.141,1
20130801|2013-07-02 18:00,3,3.1475,3.148,3.1475,3.148,2
20130801|2013-07-02 20:00,3,3.162,3.162,3.1595,3.16,5
20130801|2013-07-02 22:00,3,3.1435,3.1515,3.1425,3.1515,3
20130801|2013-07-03 00:00,3,3.147,3.147,3.147,3.147,2
20130801|2013-07-03 00:30,3,3.1545,3.1545,3.1545,3.1545,6
20130801|2013-07-03 01:00,3,3.163,3.163,3.163,3.163,5
20130801|2013-07-03 02:00,3,3.159,3.159,3.1565,3.1585,27
20130801|2013-07-03 03:00,3,3.154,3.154,3.1535,3.1535,4
20130801|2013-07-03 03:30,3,3.159,3.159,3.159,3.159,2
20130801|2013-07-03 04:00,3,3.159,3.159,3.1585,3.159,7
20130801|2013-07-03 04:30,3,3.147,3.147,3.147,3.147,1
20130801|2013-07-03 05:00,3,3.1455,3.1465,3.1455,3.1465,5
20130801|2013-07-03 06:30,3,3.1485,3.1485,3.1485,3.1485,8
20130801|2013-07-03 07:30,3,3.165,3.1655,3.165,3.1655,2
20130801|2013-07-03 08:00,3,3.162,3.162,3.162,3.162,10
20130801|2013-07-03 08:30,3,3.17,3.17,3.169,3.169,4
20130801|2013-07-03 09:00,3,3.1635,3.1635,3.1595,3.16,4
20130801|2013-07-03 09:30,3,3.16,3.165,3.16,3.165,4
20130801|2013-07-03 10:30,3,3.172,3.1725,3.1685,3.1685,6
20130801|2013-07-03 11:00,3,3.178,3.178,3.173,3.173,33
20130801|2013-07-03 12:00,3,3.177,3.177,3.176,3.176,3
20130801|2013-07-03 12:30,3,3.178,3.178,3.178,3.178,1
20130801|2013-07-03 13:00,3,3.1775,3.1775,3.171,3.1725,7
20130801|2013-07-03 14:00,3,3.1775,3.1775,3.1775,3.1775,1
20130801|2013-07-03 18:30,5,3.1775,3.1775,3.1775,3.1775,1
20130801|2013-07-03 20:00,5,3.1675,3.1675,3.1675,3.1675,1
20130801|2013-07-04 03:00,5,3.1535,3.1535,3.1515,3.153,13
20130801|2013-07-04 03:30,5,3.1535,3.1535,3.1535,3.1535,3
20130801|2013-07-04 05:00,5,3.1525,3.1525,3.1525,3.1525,1
20130801|2013-07-04 08:30,5,3.153,3.16,3.153,3.16,5
20130801|2013-07-04 11:30,5,3.1555,3.1555,3.1555,3.1555,1
20130801|2013-07-04 20:00,5,3.144,3.144,3.1335,3.1335,6
20130801|2013-07-04 20:30,5,3.133,3.133,3.12,3.12,12
20130801|2013-07-04 21:00,5,3.122,3.122,3.122,3.122,1
20130801|2013-07-04 23:00,5,3.125,3.125,3.125,3.125,1
20130801|2013-07-05 00:30,5,3.124,3.124,3.12,3.121,16
20130801|2013-07-05 01:00,5,3.115,3.1175,3.1145,3.1175,8
20130801|2013-07-05 02:00,5,3.1125,3.1125,3.1075,3.1075,4
20130801|2013-07-05 02:30,5,3.1145,3.1145,3.1145,3.1145,1
20130801|2013-07-05 03:30,5,3.1015,3.1015,3.1,3.1,4
20130801|2013-07-05 04:30,5,3.105,3.105,3.105,3.105,1
20130801|2013-07-05 05:00,5,3.102,3.103,3.102,3.102,4
20130801|2013-07-05 05:30,5,3.1085,3.1085,3.1085,3.1085,1
20130801|2013-07-05 06:00,5,3.1095,3.1095,3.1095,3.1095,1
20130801|2013-07-05 07:00,5,3.1005,3.106,3.0955,3.106,5
20130801|2013-07-05 07:30,5,3.108,3.108,3.078,3.0785,15
20130801|2013-07-05 08:00,5,3.0775,3.0825,3.0715,3.0715,12
20130801|2013-07-05 08:30,5,3.0715,3.0715,3.0665,3.0665,2
20130801|2013-07-05 09:00,5,3.059,3.066,3.0525,3.0625,9
20130801|2013-07-05 09:30,5,3.0625,3.063,3.0595,3.06,16
20130801|2013-07-05 10:00,5,3.069,3.069,3.069,3.069,1
20130801|2013-07-05 11:00,5,3.0745,3.0745,3.0745,3.0745,4
20130801|2013-07-05 11:30,5,3.07,3.0715,3.07,3.0715,2
20130801|2013-07-05 12:00,5,3.066,3.072,3.066,3.0715,5
20130801|2013-07-05 13:00,5,3.069,3.071,3.0685,3.071,3
20130801|2013-07-05 14:00,5,3.079,3.079,3.0785,3.0785,3
20130801|2013-07-07 17:00,8,3.0795,3.0795,3.0795,3.0795,1
20130801|2013-07-07 17:30,8,3.08,3.08,3.08,3.08,1
20130801|2013-07-07 18:00,8,3.08,3.08,3.08,3.08,1
20130801|2013-07-07 18:30,8,3.08,3.08,3.077,3.077,2
20130801|2013-07-07 19:00,8,3.085,3.085,3.085,3.085,2
20130801|2013-07-07 19:30,8,3.08,3.0885,3.08,3.0885,3
20130801|2013-07-07 20:00,8,3.075,3.075,3.075,3.075,2
20130801|2013-07-07 20:30,8,3.067,3.067,3.0655,3.066,9
20130801|2013-07-07 21:00,8,3.076,3.076,3.0755,3.0755,3
20130801|2013-07-07 21:30,8,3.0725,3.0825,3.0725,3.0825,5
20130801|2013-07-07 23:30,8,3.083,3.084,3.083,3.084,2
20130801|2013-07-08 00:00,8,3.0815,3.0815,3.08,3.08,3
20130801|2013-07-08 00:30,8,3.078,3.078,3.078,3.078,1
20130801|2013-07-08 01:00,8,3.0715,3.0715,3.0715,3.0715,2
20130801|2013-07-08 01:30,8,3.0715,3.0715,3.0715,3.0715,1
20130801|2013-07-08 03:00,8,3.081,3.081,3.081,3.081,1
20130801|2013-07-08 03:30,8,3.08,3.08,3.08,3.08,1
20130801|2013-07-08 05:00,8,3.08,3.081,3.0795,3.0795,3
20130801|2013-07-08 05:30,8,3.081,3.081,3.081,3.081,1
20130801|2013-07-08 06:00,8,3.083,3.0835,3.083,3.0835,2
20130801|2013-07-08 06:30,8,3.0815,3.0815,3.075,3.075,4
20130801|2013-07-08 07:00,8,3.083,3.0855,3.083,3.0835,4
20130801|2013-07-08 09:00,8,3.0835,3.087,3.081,3.087,4
20130801|2013-07-08 09:30,8,3.092,3.096,3.092,3.096,5
20130801|2013-07-08 10:00,8,3.0985,3.1025,3.0985,3.1015,6
20130801|2013-07-08 10:30,8,3.0985,3.099,3.0985,3.099,2
20130801|2013-07-08 11:00,8,3.103,3.103,3.101,3.101,2
20130801|2013-07-08 11:30,8,3.101,3.1045,3.101,3.1045,8
20130801|2013-07-08 12:00,8,3.1065,3.1065,3.103,3.103,3
20130801|2013-07-08 12:30,8,3.101,3.104,3.101,3.104,2
20130801|2013-07-08 13:00,8,3.1035,3.1035,3.1035,3.1035,4
20130801|2013-07-08 17:30,9,3.1,3.1,3.0985,3.0985,3
20130801|2013-07-08 19:00,9,3.0975,3.0985,3.0975,3.0985,5
20130801|2013-07-08 20:30,9,3.083,3.0885,3.08,3.0885,6
20130801|2013-07-08 21:30,9,3.097,3.113,3.097,3.1125,8
20130801|2013-07-08 22:00,9,3.112,3.112,3.1065,3.109,4
20130801|2013-07-08 23:30,9,3.11,3.11,3.11,3.11,1
20130801|2013-07-09 00:30,9,3.1145,3.1145,3.1145,3.1145,5
20130801|2013-07-09 01:00,9,3.115,3.115,3.114,3.114,20
20130801|2013-07-09 01:30,9,3.104,3.105,3.104,3.105,2
20130801|2013-07-09 02:00,9,3.104,3.104,3.1005,3.1005,15
20130801|2013-07-09 03:00,9,3.09,3.09,3.09,3.09,1
20130801|2013-07-09 04:00,9,3.08,3.08,3.0765,3.0775,13
20130801|2013-07-09 05:00,9,3.075,3.075,3.075,3.075,1
20130801|2013-07-09 05:30,9,3.071,3.071,3.065,3.065,4
20130801|2013-07-09 06:00,9,3.0635,3.0635,3.0585,3.0585,5
20130801|2013-07-09 06:30,9,3.0605,3.0615,3.058,3.058,14
20130801|2013-07-09 07:00,9,3.053,3.056,3.053,3.056,2
20130801|2013-07-09 07:30,9,3.065,3.0655,3.0635,3.0645,5
20130801|2013-07-09 08:00,9,3.0615,3.0645,3.0615,3.0645,6
20130801|2013-07-09 09:00,9,3.055,3.055,3.043,3.043,23
20130801|2013-07-09 09:30,9,3.044,3.044,3.0315,3.0315,6
20130801|2013-07-09 10:00,9,3.0385,3.0445,3.0385,3.0435,5
20130801|2013-07-09 10:30,9,3.045,3.056,3.045,3.0545,7
20130801|2013-07-09 11:00,9,3.054,3.061,3.054,3.061,5
20130801|2013-07-09 11:30,9,3.067,3.0715,3.067,3.0715,5
20130801|2013-07-09 13:00,9,3.073,3.073,3.073,3.073,1
20130801|2013-07-09 14:00,9,3.0695,3.0695,3.067,3.067,21
20130801|2013-07-09 14:30,9,3.069,3.0705,3.069,3.0705,3
20130801|2013-07-09 15:30,9,3.072,3.072,3.0705,3.0705,6
20130801|2013-07-09 16:00,9,3.071,3.073,3.071,3.073,5
20130801|2013-07-09 17:00,10,3.073,3.0795,3.073,3.073,21
20130801|2013-07-09 19:30,10,3.062,3.0645,3.0595,3.0645,12
20130801|2013-07-09 20:00,10,3.061,3.063,3.0595,3.0615,5
20130801|2013-07-09 20:30,10,3.0625,3.0625,3.0625,3.0625,2
20130801|2013-07-09 21:00,10,3.059,3.059,3.049,3.049,7
20130801|2013-07-09 22:00,10,3.0415,3.0415,3.0415,3.0415,1
20130801|2013-07-09 22:30,10,3.046,3.046,3.046,3.046,1
20130801|2013-07-10 00:30,10,3.039,3.039,3.039,3.039,1
20130801|2013-07-10 01:00,10,3.064,3.064,3.064,3.064,1
20130801|2013-07-10 01:30,10,3.0675,3.0745,3.0675,3.0745,5
20130801|2013-07-10 02:00,10,3.0785,3.086,3.0785,3.086,4
20130801|2013-07-10 03:00,10,3.08,3.082,3.08,3.082,3
20130801|2013-07-10 04:30,10,3.079,3.079,3.079,3.079,2
20130801|2013-07-10 05:00,10,3.079,3.084,3.0775,3.084,4
20130801|2013-07-10 05:30,10,3.081,3.081,3.081,3.081,1
20130801|2013-07-10 06:00,10,3.085,3.085,3.085,3.085,1
20130801|2013-07-10 06:30,10,3.08,3.08,3.0795,3.0795,2
20130801|2013-07-10 07:00,10,3.088,3.095,3.088,3.095,2
20130801|2013-07-10 07:30,10,3.09,3.09,3.088,3.0885,5
20130801|2013-07-10 08:00,10,3.09,3.09,3.0895,3.0895,2
20130801|2013-07-10 08:30,10,3.089,3.089,3.087,3.087,2
20130801|2013-07-10 09:00,10,3.09,3.0985,3.09,3.0985,3
20130801|2013-07-10 09:30,10,3.1,3.1015,3.1,3.1015,2
20130801|2013-07-10 10:00,10,3.093,3.093,3.088,3.088,3
20130801|2013-07-10 10:30,10,3.0895,3.0895,3.0895,3.0895,1
20130801|2013-07-10 11:00,10,3.097,3.097,3.0945,3.0945,4
20130801|2013-07-10 11:30,10,3.0975,3.0975,3.095,3.095,11
20130801|2013-07-10 12:00,10,3.088,3.088,3.088,3.088,2
20130801|2013-07-10 12:30,10,3.087,3.087,3.087,3.087,1
20130801|2013-07-10 13:00,10,3.09,3.095,3.09,3.095,2
20130801|2013-07-10 13:30,10,3.087,3.088,3.086,3.088,13
20130801|2013-07-10 17:00,11,3.0915,3.1635,3.0915,3.15,18
20130801|2013-07-10 18:30,11,3.151,3.151,3.1485,3.1485,6
20130801|2013-07-10 19:00,11,3.149,3.1535,3.1355,3.1535,10
20130801|2013-07-10 20:00,11,3.1545,3.1685,3.1515,3.1515,18
20130801|2013-07-10 20:30,11,3.1515,3.1515,3.1515,3.1515,1
20130801|2013-07-10 21:30,11,3.157,3.157,3.157,3.157,5
20130801|2013-07-10 23:00,11,3.162,3.163,3.159,3.159,4
20130801|2013-07-11 00:00,11,3.161,3.161,3.161,3.161,1
20130801|2013-07-11 00:30,11,3.18,3.2,3.176,3.2,10
20130801|2013-07-11 01:00,11,3.2025,3.2025,3.1835,3.1835,13
20130801|2013-07-11 01:30,11,3.193,3.193,3.193,3.193,1
20130801|2013-07-11 02:30,11,3.1815,3.1845,3.1815,3.1845,3
20130801|2013-07-11 03:00,11,3.181,3.181,3.181,3.181,1
20130801|2013-07-11 04:00,11,3.188,3.188,3.186,3.186,2
20130801|2013-07-11 06:00,11,3.19,3.19,3.19,3.19,1
20130801|2013-07-11 06:30,11,3.19,3.19,3.19,3.19,1
20130801|2013-07-11 07:00,11,3.187,3.2005,3.1865,3.2005,7
20130801|2013-07-11 07:30,11,3.19,3.1935,3.1885,3.1935,3
20130801|2013-07-11 08:00,11,3.199,3.199,3.199,3.199,2
20130801|2013-07-11 08:30,11,3.1925,3.1925,3.19,3.19,17
20130801|2013-07-11 09:00,11,3.1875,3.1915,3.1875,3.1915,17
20130801|2013-07-11 09:30,11,3.1965,3.1965,3.176,3.176,4
20130801|2013-07-11 10:00,11,3.167,3.167,3.163,3.163,6
20130801|2013-07-11 10:30,11,3.174,3.18,3.174,3.1785,44
20130801|2013-07-11 11:00,11,3.1775,3.178,3.177,3.178,15
20130801|2013-07-11 11:30,11,3.175,3.1795,3.1735,3.1795,12
20130801|2013-07-11 12:00,11,3.181,3.181,3.181,3.181,1
20130801|2013-07-11 12:30,11,3.1805,3.1805,3.1805,3.1805,1
20130801|2013-07-11 14:00,11,3.18,3.18,3.18,3.18,1
20130801|2013-07-11 15:00,11,3.1785,3.1785,3.1785,3.1785,7
20130801|2013-07-11 15:30,11,3.1825,3.1825,3.1825,3.1825,5
20130801|2013-07-11 16:00,11,3.1825,3.184,3.1825,3.184,3
20130801|2013-07-11 17:00,12,3.184,3.184,3.1825,3.1825,3
20130801|2013-07-11 17:30,12,3.192,3.192,3.192,3.192,1
20130801|2013-07-11 18:00,12,3.1925,3.1925,3.1925,3.1925,2
20130801|2013-07-11 19:00,12,3.186,3.1875,3.186,3.1875,5
20130801|2013-07-11 19:30,12,3.1885,3.192,3.1885,3.192,2
20130801|2013-07-11 20:00,12,3.18,3.18,3.1725,3.1725,3
20130801|2013-07-11 21:00,12,3.1795,3.1795,3.1795,3.1795,1
20130801|2013-07-11 23:30,12,3.17,3.17,3.17,3.17,1
20130801|2013-07-12 00:00,12,3.1695,3.1695,3.1695,3.1695,1
20130801|2013-07-12 00:30,12,3.1695,3.1705,3.1645,3.1645,5
20130801|2013-07-12 01:00,12,3.165,3.165,3.1645,3.1645,2
20130801|2013-07-12 01:30,12,3.1495,3.1495,3.1495,3.1495,1
20130801|2013-07-12 02:00,12,3.146,3.146,3.146,3.146,1
20130801|2013-07-12 02:30,12,3.1515,3.1515,3.1515,3.1515,1
20130801|2013-07-12 05:30,12,3.1515,3.1515,3.148,3.148,5
20130801|2013-07-12 06:00,12,3.1465,3.152,3.1455,3.1515,5
20130801|2013-07-12 07:00,12,3.1585,3.168,3.158,3.162,15
20130801|2013-07-12 07:30,12,3.165,3.17,3.165,3.17,4
20130801|2013-07-12 08:00,12,3.1675,3.1675,3.1675,3.1675,3
20130801|2013-07-12 08:30,12,3.1665,3.1665,3.1605,3.1605,5
20130801|2013-07-12 10:30,12,3.159,3.159,3.159,3.159,1
20130801|2013-07-12 12:30,12,3.1575,3.1575,3.1565,3.157,10
20130801|2013-07-12 13:30,12,3.162,3.162,3.162,3.162,1
20130801|2013-07-12 14:00,12,3.1615,3.1615,3.1615,3.1615,1
20130801|2013-07-14 19:00,15,3.141,3.1455,3.141,3.1455,7
20130801|2013-07-14 19:30,15,3.1405,3.1435,3.1405,3.1435,4
20130801|2013-07-14 20:00,15,3.151,3.151,3.1475,3.151,6
20130801|2013-07-14 21:30,15,3.172,3.172,3.1665,3.1665,3
20130801|2013-07-14 22:00,15,3.165,3.165,3.165,3.165,1
20130801|2013-07-14 22:30,15,3.162,3.162,3.162,3.162,1
20130801|2013-07-14 23:00,15,3.1615,3.1615,3.16,3.16,2
20130801|2013-07-14 23:30,15,3.165,3.1665,3.165,3.166,7
20130801|2013-07-15 00:00,15,3.165,3.165,3.165,3.165,1
20130801|2013-07-15 00:30,15,3.155,3.155,3.15,3.15,5
20130801|2013-07-15 02:00,15,3.1485,3.1605,3.1485,3.1605,8
20130801|2013-07-15 03:00,15,3.14,3.14,3.14,3.14,1
20130801|2013-07-15 03:30,15,3.1425,3.1425,3.139,3.139,3
20130801|2013-07-15 05:00,15,3.1395,3.1395,3.1375,3.1375,2
20130801|2013-07-15 05:30,15,3.1425,3.1425,3.1425,3.1425,1
20130801|2013-07-15 07:30,15,3.1475,3.149,3.1475,3.1485,4
20130801|2013-07-15 08:00,15,3.143,3.1435,3.143,3.1435,3
20130801|2013-07-15 09:00,15,3.144,3.144,3.132,3.132,2
20130801|2013-07-15 10:00,15,3.133,3.14,3.133,3.139,3
20130801|2013-07-15 12:00,15,3.149,3.149,3.149,3.149,1
20130801|2013-07-15 13:00,15,3.1505,3.1505,3.15,3.15,2
20130801|2013-07-15 19:00,16,3.149,3.149,3.144,3.144,9
20130801|2013-07-15 20:00,16,3.1575,3.158,3.14,3.143,5
20130801|2013-07-15 21:30,16,3.148,3.155,3.148,3.155,2
20130801|2013-07-16 00:30,16,3.1615,3.1615,3.1615,3.1615,1
20130801|2013-07-16 01:00,16,3.1595,3.16,3.1595,3.1595,5
20130801|2013-07-16 01:30,16,3.1655,3.1655,3.1655,3.1655,1
20130801|2013-07-16 03:00,16,3.1575,3.1575,3.1575,3.1575,1
20130801|2013-07-16 03:30,16,3.1575,3.1575,3.1575,3.1575,1
20130801|2013-07-16 04:00,16,3.1535,3.1535,3.153,3.153,2
20130801|2013-07-16 05:00,16,3.16,3.162,3.16,3.162,2
20130801|2013-07-16 06:30,16,3.1595,3.1675,3.1595,3.1675,5
20130801|2013-07-16 07:00,16,3.1735,3.181,3.172,3.1785,11
20130801|2013-07-16 07:30,16,3.181,3.1925,3.181,3.19,29
20130801|2013-07-16 08:00,16,3.191,3.191,3.1845,3.1855,19
20130801|2013-07-16 08:30,16,3.1895,3.1895,3.1875,3.188,51
20130801|2013-07-16 09:00,16,3.188,3.188,3.1845,3.1875,43
20130801|2013-07-16 09:30,16,3.1905,3.1905,3.189,3.189,7
20130801|2013-07-16 10:00,16,3.186,3.186,3.183,3.183,5
20130801|2013-07-16 10:30,16,3.184,3.186,3.1805,3.1805,10
20130801|2013-07-16 11:00,16,3.179,3.179,3.179,3.179,2
20130801|2013-07-16 11:30,16,3.183,3.183,3.183,3.183,1
20130801|2013-07-16 12:30,16,3.183,3.1835,3.182,3.1835,17
20130801|2013-07-16 13:30,16,3.181,3.182,3.181,3.182,4
20130801|2013-07-16 14:30,16,3.18,3.18,3.18,3.18,1
20130801|2013-07-16 19:00,17,3.1775,3.1775,3.1765,3.1765,5
20130801|2013-07-16 19:30,17,3.1805,3.1805,3.1805,3.1805,2
20130801|2013-07-16 20:00,17,3.167,3.173,3.167,3.173,2
20130801|2013-07-16 20:30,17,3.1675,3.1675,3.1675,3.1675,1
20130801|2013-07-16 21:30,17,3.188,3.188,3.188,3.188,1
20130801|2013-07-16 22:00,17,3.188,3.197,3.183,3.197,19
20130801|2013-07-16 22:30,17,3.1985,3.1985,3.1985,3.1985,1
20130801|2013-07-16 23:00,17,3.1935,3.1935,3.1935,3.1935,2
20130801|2013-07-16 23:30,17,3.1935,3.1935,3.1935,3.1935,1
20130801|2013-07-17 00:30,17,3.176,3.176,3.145,3.145,4
20130801|2013-07-17 01:30,17,3.1585,3.1585,3.156,3.156,4
20130801|2013-07-17 02:00,17,3.1495,3.1495,3.144,3.144,4
20130801|2013-07-17 07:30,17,3.1515,3.1585,3.1515,3.155,11
20130801|2013-07-17 08:00,17,3.16,3.164,3.16,3.1605,7
20130801|2013-07-17 08:30,17,3.163,3.1645,3.163,3.1645,3
20130801|2013-07-17 09:00,17,3.1645,3.1645,3.1645,3.1645,1
20130801|2013-07-17 09:30,17,3.1605,3.1605,3.134,3.134,14
20130801|2013-07-17 10:00,17,3.139,3.1405,3.1345,3.1345,12
20130801|2013-07-17 10:30,17,3.1365,3.138,3.122,3.122,9
20130801|2013-07-17 11:00,17,3.116,3.116,3.116,3.116,6
20130801|2013-07-17 11:30,17,3.1255,3.132,3.125,3.132,6
20130801|2013-07-17 19:00,18,3.1335,3.135,3.1335,3.135,9
20130801|2013-07-17 19:30,18,3.1385,3.1385,3.1385,3.1385,1
20130801|2013-07-18 01:00,18,3.1205,3.1205,3.1205,3.1205,1
20130801|2013-07-18 01:30,18,3.133,3.133,3.133,3.133,1
20130801|2013-07-18 02:30,18,3.118,3.118,3.11,3.11,11
20130801|2013-07-18 03:30,18,3.122,3.1255,3.122,3.1255,3
20130801|2013-07-18 04:00,18,3.1235,3.1235,3.1235,3.1235,2
20130801|2013-07-18 06:00,18,3.1295,3.1295,3.1295,3.1295,1
20130801|2013-07-18 07:00,18,3.125,3.1295,3.124,3.1275,11
20130801|2013-07-18 07:30,18,3.1245,3.1245,3.1245,3.1245,1
20130801|2013-07-18 08:00,18,3.1215,3.1215,3.1215,3.1215,1
20130801|2013-07-18 08:30,18,3.1195,3.123,3.1195,3.123,4
20130801|2013-07-18 09:30,18,3.1295,3.136,3.1295,3.136,5
20130801|2013-07-18 10:00,18,3.1395,3.1395,3.131,3.131,6
20130801|2013-07-18 11:00,18,3.13,3.13,3.13,3.13,1
20130801|2013-07-18 14:30,18,3.131,3.131,3.131,3.131,2
20130801|2013-07-18 17:00,19,3.1335,3.1335,3.1335,3.1335,1
20130801|2013-07-18 19:00,19,3.134,3.1345,3.134,3.1345,5
20130801|2013-07-18 20:00,19,3.16,3.16,3.1565,3.1565,4
20130801|2013-07-18 20:30,19,3.155,3.155,3.155,3.155,1
20130801|2013-07-19 01:00,19,3.142,3.142,3.1395,3.1395,3
20130801|2013-07-19 02:00,19,3.125,3.126,3.117,3.117,15
20130801|2013-07-19 02:30,19,3.122,3.122,3.1175,3.1175,2
20130801|2013-07-19 03:00,19,3.118,3.118,3.118,3.118,1
20130801|2013-07-19 05:00,19,3.1205,3.1205,3.1205,3.1205,1
20130801|2013-07-19 06:30,19,3.15,3.15,3.15,3.15,1
20130801|2013-07-19 07:00,19,3.1475,3.1475,3.1475,3.1475,1
20130801|2013-07-19 07:30,19,3.146,3.146,3.1415,3.1415,9
20130801|2013-07-19 08:30,19,3.1395,3.1395,3.1395,3.1395,1
20130801|2013-07-19 09:00,19,3.1465,3.1465,3.1465,3.1465,1
20130801|2013-07-19 09:30,19,3.1435,3.145,3.1435,3.145,2
20130801|2013-07-19 10:00,19,3.144,3.144,3.14,3.141,10
20130801|2013-07-19 10:30,19,3.14,3.14,3.138,3.138,3
20130801|2013-07-19 11:00,19,3.1405,3.1405,3.14,3.14,2
20130801|2013-07-19 11:30,19,3.1405,3.1405,3.1405,3.1405,2
20130801|2013-07-19 12:00,19,3.1415,3.1415,3.1415,3.1415,1
20130801|2013-07-19 12:30,19,3.141,3.141,3.141,3.141,1
20130801|2013-07-19 13:00,19,3.1445,3.1445,3.1445,3.1445,2
20130801|2013-07-19 14:00,19,3.147,3.147,3.147,3.147,2
20130801|2013-07-21 17:00,22,3.157,3.172,3.157,3.172,5
20130801|2013-07-21 18:00,22,3.175,3.1755,3.175,3.1755,3
20130801|2013-07-21 19:00,22,3.1575,3.1575,3.157,3.157,5
20130801|2013-07-21 22:30,22,3.1645,3.1645,3.1645,3.1645,1
20130801|2013-07-22 00:30,22,3.172,3.172,3.172,3.172,2
20130801|2013-07-22 01:00,22,3.17,3.1705,3.17,3.1705,2
20130801|2013-07-22 01:30,22,3.17,3.17,3.17,3.17,1
20130801|2013-07-22 02:30,22,3.1655,3.1655,3.1655,3.1655,1
20130801|2013-07-22 03:00,22,3.1675,3.1675,3.1675,3.1675,1
20130801|2013-07-22 04:00,22,3.17,3.1715,3.17,3.1715,2
20130801|2013-07-22 06:00,22,3.177,3.177,3.177,3.177,1
20130801|2013-07-22 06:30,22,3.173,3.1745,3.173,3.1745,4
20130801|2013-07-22 07:30,22,3.192,3.192,3.188,3.188,2
20130801|2013-07-22 08:00,22,3.188,3.188,3.188,3.188,1
20130801|2013-07-22 08:30,22,3.186,3.186,3.186,3.186,1
20130801|2013-07-22 09:00,22,3.186,3.192,3.186,3.192,42
20130801|2013-07-22 09:30,22,3.2015,3.212,3.2,3.2,38
20130801|2013-07-22 10:00,22,3.1935,3.1975,3.1935,3.1975,2
20130801|2013-07-22 10:30,22,3.198,3.198,3.19,3.1905,8
20130801|2013-07-22 11:30,22,3.184,3.185,3.184,3.185,2
20130801|2013-07-22 12:00,22,3.1785,3.1785,3.1785,3.1785,1
20130801|2013-07-22 12:30,22,3.179,3.179,3.179,3.179,1
20130801|2013-07-22 13:00,22,3.18,3.18,3.18,3.18,1
20130801|2013-07-22 13:30,22,3.1805,3.1805,3.1805,3.1805,2
20130801|2013-07-22 15:00,22,3.182,3.182,3.182,3.182,1
20130801|2013-07-22 15:30,22,3.1795,3.1795,3.1795,3.1795,1
20130801|2013-07-22 19:30,23,3.18,3.18,3.18,3.18,1
20130801|2013-07-22 20:00,23,3.175,3.175,3.175,3.175,2
20130801|2013-07-22 20:30,23,3.182,3.182,3.182,3.182,1
20130801|2013-07-22 21:30,23,3.1875,3.1875,3.1865,3.1865,6
20130801|2013-07-23 00:00,23,3.1915,3.1915,3.1915,3.1915,1
20130801|2013-07-23 01:00,23,3.1715,3.1715,3.1715,3.1715,1
20130801|2013-07-23 01:30,23,3.1745,3.1745,3.1695,3.1695,2
20130801|2013-07-23 03:00,23,3.17,3.17,3.17,3.17,1
20130801|2013-07-23 05:00,23,3.179,3.1795,3.179,3.1795,2
20130801|2013-07-23 06:00,23,3.179,3.179,3.179,3.179,1
20130801|2013-07-23 07:30,23,3.182,3.182,3.182,3.182,1
20130801|2013-07-23 08:00,23,3.1815,3.1825,3.1815,3.1825,11
20130801|2013-07-23 09:00,23,3.1825,3.1825,3.1825,3.1825,1
20130801|2013-07-23 09:30,23,3.1875,3.1875,3.186,3.186,5
20130801|2013-07-23 10:00,23,3.1895,3.1895,3.1895,3.1895,3
20130801|2013-07-23 10:30,23,3.193,3.194,3.193,3.194,2
20130801|2013-07-23 11:30,23,3.195,3.195,3.195,3.195,1
20130801|2013-07-23 13:30,23,3.2115,3.214,3.2115,3.213,16
20130801|2013-07-23 14:00,23,3.2115,3.2115,3.2115,3.2115,2
20130801|2013-07-23 15:00,23,3.213,3.2135,3.213,3.2135,20
20130801|2013-07-23 15:30,23,3.2115,3.2115,3.2095,3.2095,22
20130801|2013-07-23 19:00,24,3.1995,3.2005,3.199,3.199,6
20130801|2013-07-23 19:30,24,3.195,3.195,3.195,3.195,1
20130801|2013-07-23 20:30,24,3.1775,3.1775,3.1775,3.1775,10
20130801|2013-07-23 21:00,24,3.1745,3.1745,3.174,3.174,11
20130801|2013-07-23 22:00,24,3.167,3.167,3.167,3.167,1
20130801|2013-07-23 22:30,24,3.1695,3.1695,3.169,3.169,3
20130801|2013-07-23 23:00,24,3.1725,3.1725,3.1725,3.1725,2
20130801|2013-07-24 00:30,24,3.1645,3.1645,3.1645,3.1645,1
20130801|2013-07-24 01:00,24,3.177,3.1855,3.177,3.1855,2
20130801|2013-07-24 01:30,24,3.1865,3.1865,3.1835,3.1835,2
20130801|2013-07-24 02:00,24,3.1875,3.1915,3.1875,3.191,3
20130801|2013-07-24 02:30,24,3.2075,3.2075,3.2065,3.2065,2
20130801|2013-07-24 03:30,24,3.209,3.209,3.209,3.209,2
20130801|2013-07-24 05:30,24,3.216,3.2255,3.216,3.2255,2
20130801|2013-07-24 06:00,24,3.2245,3.2245,3.2245,3.2245,1
20130801|2013-07-24 07:00,24,3.223,3.2235,3.223,3.223,7
20130801|2013-07-24 07:30,24,3.2175,3.2175,3.2175,3.2175,1
20130801|2013-07-24 08:30,24,3.2105,3.2145,3.2105,3.2145,4
20130801|2013-07-24 09:00,24,3.211,3.2125,3.208,3.2125,3
20130801|2013-07-24 09:30,24,3.211,3.218,3.211,3.218,23
20130801|2013-07-24 10:00,24,3.202,3.202,3.2,3.2005,49
20130801|2013-07-24 10:30,24,3.202,3.202,3.2015,3.2015,10
20130801|2013-07-24 11:00,24,3.189,3.189,3.189,3.189,2
20130801|2013-07-24 11:30,24,3.18,3.18,3.18,3.18,1
20130801|2013-07-24 12:30,24,3.18,3.18,3.18,3.18,1
20130801|2013-07-24 13:00,24,3.18,3.18,3.18,3.18,3
20130801|2013-07-24 13:30,24,3.182,3.182,3.182,3.182,1
20130801|2013-07-24 14:30,24,3.1805,3.1805,3.1805,3.1805,1
20130801|2013-07-24 15:00,24,3.1825,3.1825,3.1825,3.1825,1
20130801|2013-07-24 17:00,25,3.1825,3.1825,3.1825,3.1825,1
20130801|2013-07-24 19:30,25,3.177,3.177,3.177,3.177,1
20130801|2013-07-24 23:00,25,3.1835,3.1835,3.1835,3.1835,2
20130801|2013-07-24 23:30,25,3.187,3.188,3.187,3.188,6
20130801|2013-07-25 01:00,25,3.1785,3.1785,3.177,3.177,2
20130801|2013-07-25 01:30,25,3.187,3.187,3.187,3.187,3
20130801|2013-07-25 02:00,25,3.176,3.176,3.175,3.175,2
20130801|2013-07-25 04:00,25,3.165,3.165,3.163,3.163,2
20130801|2013-07-25 04:30,25,3.158,3.158,3.158,3.158,1
20130801|2013-07-25 06:30,25,3.1535,3.161,3.1535,3.161,3
20130801|2013-07-25 07:00,25,3.156,3.1565,3.156,3.1565,8
20130801|2013-07-25 08:30,25,3.173,3.1755,3.173,3.1755,7
20130801|2013-07-25 09:00,25,3.172,3.172,3.161,3.162,17
20130801|2013-07-25 09:30,25,3.162,3.168,3.161,3.168,4
20130801|2013-07-25 10:30,25,3.185,3.1855,3.1845,3.1855,4
20130801|2013-07-25 11:00,25,3.18,3.18,3.179,3.179,8
20130801|2013-07-25 12:00,25,3.185,3.185,3.1795,3.1795,3
20130801|2013-07-25 14:00,25,3.175,3.186,3.175,3.186,4
20130801|2013-07-25 14:30,25,3.1865,3.189,3.1865,3.189,5
20130801|2013-07-25 15:00,25,3.19,3.193,3.19,3.193,4
20130801|2013-07-25 17:30,26,3.1875,3.1875,3.1875,3.1875,1
20130801|2013-07-25 20:30,26,3.1755,3.1755,3.1755,3.1755,1
20130801|2013-07-26 00:00,26,3.175,3.175,3.175,3.175,1
20130801|2013-07-26 01:00,26,3.167,3.168,3.16,3.16,8
20130801|2013-07-26 01:30,26,3.155,3.155,3.153,3.153,3
20130801|2013-07-26 02:00,26,3.158,3.158,3.158,3.158,1
20130801|2013-07-26 02:30,26,3.1605,3.1605,3.1605,3.1605,1
20130801|2013-07-26 03:30,26,3.1565,3.1565,3.1565,3.1565,1
20130801|2013-07-26 04:30,26,3.154,3.154,3.153,3.153,2
20130801|2013-07-26 05:00,26,3.15,3.15,3.1465,3.1465,4
20130801|2013-07-26 06:00,26,3.1445,3.1445,3.1445,3.1445,1
20130801|2013-07-26 06:30,26,3.1375,3.138,3.1375,3.138,7
20130801|2013-07-26 07:00,26,3.134,3.134,3.123,3.123,32
20130801|2013-07-26 07:30,26,3.123,3.123,3.115,3.1155,16
20130801|2013-07-26 08:00,26,3.11,3.11,3.11,3.11,1
20130801|2013-07-26 08:30,26,3.114,3.1145,3.114,3.1145,6
20130801|2013-07-26 09:00,26,3.11,3.11,3.1035,3.104,10
20130801|2013-07-26 09:30,26,3.1,3.1,3.1,3.1,1
20130801|2013-07-26 10:00,26,3.099,3.1,3.099,3.1,2
20130801|2013-07-26 10:30,26,3.1025,3.1035,3.1025,3.1035,3
20130801|2013-07-26 11:00,26,3.106,3.106,3.1055,3.106,6
20130801|2013-07-26 12:00,26,3.1045,3.1045,3.1045,3.1045,1
20130801|2013-07-26 13:30,26,3.1045,3.1045,3.103,3.103,2
20130801|2013-07-26 14:00,26,3.1045,3.1045,3.1045,3.1045,1
20130801|2013-07-26 14:30,26,3.1045,3.1045,3.1045,3.1045,2
20130801|2013-07-28 18:30,29,3.1055,3.1055,3.09,3.091,8
20130801|2013-07-28 20:00,29,3.0915,3.0915,3.0915,3.0915,1
20130801|2013-07-28 20:30,29,3.088,3.088,3.088,3.088,1
20130801|2013-07-28 22:00,29,3.1,3.1,3.1,3.1,1
20130801|2013-07-29 03:30,29,3.092,3.092,3.092,3.092,1
20130801|2013-07-29 05:30,29,3.11,3.113,3.11,3.111,4
20130801|2013-07-29 06:00,29,3.1085,3.1085,3.1085,3.1085,1
20130801|2013-07-29 07:00,29,3.107,3.11,3.1055,3.11,15
20130801|2013-07-29 08:00,29,3.095,3.095,3.095,3.095,1
20130801|2013-07-29 08:30,29,3.1,3.1015,3.1,3.1015,4
20130801|2013-07-29 09:30,29,3.102,3.102,3.102,3.102,1
20130801|2013-07-29 10:30,29,3.1085,3.11,3.1075,3.1075,3
20130801|2013-07-29 11:00,29,3.108,3.108,3.1055,3.1055,3
20130801|2013-07-29 12:30,29,3.107,3.107,3.107,3.107,2
20130801|2013-07-29 13:00,29,3.1045,3.1045,3.1045,3.1045,2
20130801|2013-07-29 13:30,29,3.107,3.107,3.107,3.107,1
20130801|2013-07-29 21:00,30,3.0935,3.0935,3.0935,3.0935,2
20130801|2013-07-30 02:00,30,3.08,3.08,3.08,3.08,10
20130801|2013-07-30 03:30,30,3.0795,3.0795,3.0795,3.0795,1
20130801|2013-07-30 05:00,30,3.075,3.075,3.075,3.075,2
20130801|2013-07-30 06:00,30,3.065,3.065,3.065,3.065,1
20130801|2013-07-30 07:30,30,3.0645,3.0645,3.0645,3.0645,2
20130801|2013-07-30 08:00,30,3.062,3.062,3.06,3.06,5
20130801|2013-07-30 08:30,30,3.054,3.0545,3.054,3.0545,3
20130801|2013-07-30 09:00,30,3.0455,3.046,3.0425,3.0425,7
20130801|2013-07-30 10:00,30,3.0465,3.048,3.0465,3.048,22
20130801|2013-07-30 11:30,30,3.0435,3.044,3.0435,3.044,3
20130801|2013-07-30 12:30,30,3.037,3.039,3.037,3.039,5
20130801|2013-07-30 13:30,30,3.0395,3.0405,3.039,3.039,10
20130801|2013-07-30 15:30,30,3.0415,3.042,3.0415,3.042,22
20130801|2013-07-31 04:00,31,3.0815,3.0815,3.0815,3.0815,1
20130801|2013-07-31 07:00,31,3.067,3.067,3.067,3.067,2
20130801|2013-07-31 08:30,31,3.0695,3.07,3.0695,3.07,7
20130801|2013-07-31 09:00,31,3.0695,3.0695,3.0695,3.0695,5
20130801|2013-07-31 10:30,31,3.103,3.107,3.1025,3.107,5
20130801|2013-07-31 11:00,31,3.1215,3.122,3.1215,3.122,7
20130801|2013-07-31 11:30,31,3.1175,3.1175,3.1175,3.1175,1
20130801|2013-07-31 12:00,31,3.1155,3.1155,3.1155,3.1155,1
20130801|2013-07-31 12:30,31,3.1125,3.1125,3.1125,3.1125,3
20130801|2013-07-31 13:00,31,3.113,3.113,3.1085,3.1085,3
20130801|2013-07-31 13:30,31,3.1155,3.1195,3.1155,3.1195,5
20130801|2013-07-31 15:00,31,3.118,3.118,3.118,3.118,1
20130801|2013-07-31 15:30,31,3.121,3.122,3.121,3.122,5
20130801|2013-07-31 16:00,31,3.121,3.121,3.121,3.121,4
20130801|2013-07-31 20:30,1,3.135,3.135,3.135,3.135,1
20130801|2013-08-01 02:30,1,3.138,3.14,3.138,3.14,2
20130801|2013-08-01 05:00,1,3.154,3.154,3.154,3.154,1
20130801|2013-08-01 05:30,1,3.1725,3.1725,3.1725,3.1725,1
20130801|2013-08-01 07:30,1,3.175,3.175,3.175,3.175,3
20130801|2013-08-01 08:00,1,3.18,3.1815,3.18,3.1815,2
20130801|2013-08-01 09:30,1,3.183,3.184,3.1825,3.1825,7
20130801|2013-08-01 10:30,1,3.1665,3.1665,3.1665,3.1665,2
20130801|2013-08-01 11:00,1,3.171,3.171,3.171,3.171,1
20130801|2013-08-01 12:30,1,3.1625,3.1625,3.1625,3.1625,1
20130801|2013-08-01 13:30,1,3.1615,3.1615,3.1615,3.1615,2
20130801|2013-08-01 14:00,1,3.162,3.162,3.161,3.161,2
20130801|2013-08-01 14:30,1,3.1595,3.1595,3.1575,3.1575,3
20130801|2013-08-01 15:00,1,3.155,3.155,3.155,3.155,1
20130801|2013-08-01 17:00,2,3.163,3.163,3.163,3.163,4
20130801|2013-08-01 20:00,2,3.1565,3.1565,3.151,3.151,10
20130801|2013-08-01 22:00,2,3.1495,3.1495,3.1495,3.1495,1
20130801|2013-08-02 01:00,2,3.142,3.142,3.142,3.142,1
20130801|2013-08-02 03:00,2,3.169,3.169,3.169,3.169,7
20130801|2013-08-02 06:30,2,3.175,3.175,3.175,3.175,1
20130801|2013-08-02 07:30,2,3.19,3.195,3.19,3.195,3
20130801|2013-08-02 09:00,2,3.1965,3.1965,3.1965,3.1965,2
20130801|2013-08-02 10:00,2,3.1845,3.1845,3.1845,3.1845,3
20130801|2013-08-02 10:30,2,3.177,3.177,3.177,3.177,1
20130801|2013-08-02 11:00,2,3.1655,3.1655,3.1655,3.1655,2
20130801|2013-08-02 11:30,2,3.1655,3.1655,3.1655,3.1655,4
20130801|2013-08-02 13:30,2,3.163,3.1635,3.163,3.1635,6
20130801|2013-08-02 14:00,2,3.1635,3.1635,3.163,3.163,5
20130801|2013-08-05 06:00,5,3.1485,3.15,3.1485,3.15,24
20130801|2013-08-05 06:30,5,3.155,3.155,3.1535,3.1535,10
20130801|2013-08-05 08:30,5,3.1585,3.1585,3.1585,3.1585,3
20130801|2013-08-05 09:00,5,3.162,3.165,3.162,3.164,5
20130801|2013-08-05 10:00,5,3.162,3.162,3.162,3.162,1
20130801|2013-08-05 11:30,5,3.159,3.159,3.159,3.159,2
20130801|2013-08-05 15:00,5,3.1675,3.1675,3.1675,3.1675,1
20130801|2013-08-05 15:30,5,3.1655,3.166,3.1655,3.166,3
20130801|2013-08-06 07:00,6,3.2015,3.2015,3.199,3.199,10
20130801|2013-08-06 07:30,6,3.203,3.203,3.203,3.203,1
20130801|2013-08-06 08:00,6,3.197,3.197,3.1965,3.1965,2
20130801|2013-08-06 09:00,6,3.183,3.183,3.183,3.183,2
20130801|2013-08-06 10:00,6,3.171,3.171,3.171,3.171,2
20130801|2013-08-06 10:30,6,3.175,3.1755,3.175,3.1755,11
20130801|2013-08-06 19:00,7,3.1655,3.1655,3.165,3.165,5
20130801|2013-08-06 19:30,7,3.1705,3.1705,3.1705,3.1705,1
20130801|2013-08-07 01:00,7,3.158,3.158,3.158,3.158,2
20130801|2013-08-07 06:30,7,3.139,3.141,3.139,3.141,7
20130801|2013-08-07 07:00,7,3.143,3.1435,3.14,3.14,21
20130801|2013-08-07 10:00,7,3.1785,3.18,3.1785,3.18,2
20130801|2013-08-07 10:30,7,3.1785,3.1785,3.1785,3.1785,1
20130801|2013-08-07 11:30,7,3.1765,3.1765,3.1765,3.1765,12
20130801|2013-08-07 12:30,7,3.187,3.187,3.187,3.187,1
20130801|2013-08-07 23:30,8,3.2485,3.2485,3.2485,3.2485,1
20130801|2013-08-08 00:30,8,3.253,3.253,3.253,3.253,3
20130801|2013-08-08 08:00,8,3.27,3.27,3.27,3.27,1
20130801|2013-08-08 08:30,8,3.2715,3.2735,3.2715,3.2735,10
20130801|2013-08-08 09:00,8,3.2795,3.2795,3.2795,3.2795,10
20130801|2013-08-08 09:30,8,3.2775,3.2775,3.265,3.2705,14
20130801|2013-08-08 15:30,8,3.2615,3.262,3.2615,3.262,6
20130801|2013-08-08 19:00,9,3.265,3.265,3.264,3.264,8
20130801|2013-08-09 06:30,9,3.29,3.29,3.29,3.29,2
20130801|2013-08-09 07:00,9,3.2885,3.29,3.288,3.289,8
20130801|2013-08-09 08:30,9,3.311,3.311,3.311,3.311,2
20130801|2013-08-09 09:30,9,3.309,3.309,3.309,3.309,19
20130801|2013-08-09 10:30,9,3.3105,3.3105,3.3105,3.3105,10
20130801|2013-08-09 12:00,9,3.3065,3.307,3.3065,3.307,2
20130801|2013-08-11 17:00,12,3.3295,3.3295,3.3085,3.3085,15
20130801|2013-08-11 19:00,12,3.3025,3.3035,3.3025,3.3035,8
20130801|2013-08-11 20:00,12,3.295,3.295,3.295,3.295,10
20130801|2013-08-12 07:00,12,3.3015,3.305,3.3015,3.305,10
20130801|2013-08-12 09:30,12,3.3245,3.326,3.3245,3.326,25
20130801|2013-08-12 10:00,12,3.315,3.315,3.315,3.315,2
20130801|2013-08-12 10:30,12,3.3025,3.3025,3.3025,3.3025,1
20130801|2013-08-12 12:00,12,3.306,3.306,3.306,3.306,2
20130801|2013-08-12 14:00,12,3.31,3.31,3.31,3.31,1
20130801|2013-08-13 06:00,13,3.3245,3.326,3.3225,3.3235,10
20130801|2013-08-13 07:30,13,3.327,3.327,3.327,3.327,2
20130801|2013-08-13 08:30,13,3.3135,3.3135,3.31,3.31,6
20130801|2013-08-13 09:00,13,3.309,3.309,3.309,3.309,1
20130801|2013-08-13 10:30,13,3.3135,3.3135,3.3135,3.3135,1
20130801|2013-08-13 11:00,13,3.3115,3.3125,3.3115,3.3125,12
20130801|2013-08-13 16:00,13,3.316,3.317,3.316,3.317,8
20130801|2013-08-13 19:00,14,3.3155,3.3155,3.314,3.314,7
20130801|2013-08-13 19:30,14,3.311,3.311,3.311,3.311,2
20130801|2013-08-14 05:30,14,3.331,3.331,3.331,3.331,1
20130801|2013-08-14 07:00,14,3.3345,3.335,3.33,3.33,17
20130801|2013-08-14 09:00,14,3.3385,3.3385,3.3385,3.3385,3
20130801|2013-08-14 09:30,14,3.3385,3.3385,3.3365,3.3385,5
20130801|2013-08-14 12:00,14,3.3385,3.3385,3.3385,3.3385,1
20130801|2013-08-14 12:30,14,3.3355,3.3355,3.3355,3.3355,4
20130801|2013-08-14 13:00,14,3.34,3.34,3.3395,3.3395,4
20130801|2013-08-14 14:00,14,3.34,3.34,3.34,3.34,12
20130801|2013-08-15 03:00,15,3.3245,3.3245,3.323,3.323,18
20130801|2013-08-15 03:30,15,3.3255,3.3305,3.3255,3.3305,36
20130801|2013-08-15 06:30,15,3.3035,3.304,3.3035,3.304,8
20130801|2013-08-15 07:00,15,3.3025,3.3025,3.3015,3.3015,5
20130801|2013-08-15 07:30,15,3.3065,3.3065,3.3065,3.3065,1
20130801|2013-08-15 08:30,15,3.307,3.307,3.307,3.307,2
20130801|2013-08-15 09:00,15,3.315,3.315,3.3065,3.3065,5
20130801|2013-08-15 10:00,15,3.3105,3.3105,3.3105,3.3105,2
20130801|2013-08-15 12:30,15,3.349,3.349,3.349,3.349,1
20130801|2013-08-15 13:00,15,3.3515,3.3515,3.3515,3.3515,1
20130801|2013-08-15 20:30,16,3.3545,3.3545,3.348,3.349,16
20130801|2013-08-15 21:00,16,3.3625,3.3625,3.359,3.3595,10
20130801|2013-08-15 23:00,16,3.374,3.374,3.374,3.374,8
20130801|2013-08-16 00:00,16,3.3725,3.3725,3.3725,3.3725,8
20130801|2013-08-16 02:00,16,3.378,3.378,3.378,3.378,1
20130801|2013-08-16 08:30,16,3.3695,3.3695,3.3675,3.3675,3
20130801|2013-08-16 09:00,16,3.369,3.369,3.368,3.3685,7
20130801|2013-08-16 10:30,16,3.373,3.373,3.373,3.373,2
20130801|2013-08-19 07:00,19,3.345,3.345,3.3415,3.3415,10
20130801|2013-08-19 08:00,19,3.3335,3.3335,3.3335,3.3335,10
20130801|2013-08-19 10:00,19,3.343,3.343,3.343,3.343,1
20130801|2013-08-19 10:30,19,3.33,3.331,3.3295,3.331,11
20130801|2013-08-19 11:00,19,3.329,3.329,3.329,3.329,1
20130801|2013-08-20 00:30,20,3.32,3.32,3.32,3.32,8
20130801|2013-08-20 07:00,20,3.333,3.3335,3.333,3.3335,5
20130801|2013-08-20 07:30,20,3.3435,3.344,3.3435,3.344,10
20130801|2013-08-20 12:30,20,3.3375,3.3375,3.3375,3.3375,1
20130801|2013-08-20 13:00,20,3.3365,3.3375,3.3355,3.3355,9
20130801|2013-08-21 01:30,21,3.3275,3.329,3.3275,3.329,8
20130801|2013-08-21 06:30,21,3.3135,3.3135,3.313,3.313,9
20130801|2013-08-21 07:00,21,3.313,3.313,3.313,3.313,1
20130801|2013-08-21 08:00,21,3.3185,3.3195,3.3185,3.319,10
20130801|2013-08-21 08:30,21,3.319,3.319,3.3155,3.3155,12
20130801|2013-08-21 09:30,21,3.298,3.3045,3.298,3.3045,3
20130801|2013-08-21 10:00,21,3.3075,3.3075,3.295,3.295,18
20130801|2013-08-21 11:00,21,3.3,3.3,3.3,3.3,6
20130801|2013-08-21 13:30,21,3.3305,3.3305,3.3305,3.3305,2
20130801|2013-08-22 06:30,22,3.3645,3.3645,3.3645,3.3645,1
20130801|2013-08-22 08:00,22,3.3575,3.3575,3.3575,3.3575,10
20130801|2013-08-22 09:30,22,3.34,3.34,3.34,3.34,10
20130801|2013-08-22 10:00,22,3.338,3.338,3.338,3.338,10
20130801|2013-08-22 10:30,22,3.335,3.335,3.335,3.335,1
20130801|2013-08-22 12:30,22,3.33,3.33,3.33,3.33,6
20130801|2013-08-23 06:00,23,3.35,3.35,3.3495,3.35,10
20130801|2013-08-23 07:00,23,3.3445,3.3445,3.34,3.34,24
20130801|2013-08-23 07:30,23,3.34,3.34,3.34,3.34,2
20130801|2013-08-23 08:30,23,3.343,3.343,3.343,3.343,1
20130801|2013-08-23 10:30,23,3.35,3.35,3.35,3.35,3
20130801|2013-08-23 11:00,23,3.361,3.361,3.361,3.361,2
20130801|2013-08-23 15:00,23,3.3525,3.3525,3.352,3.352,8
20130801|2013-08-26 07:30,26,3.3695,3.37,3.368,3.368,10
20130801|2013-08-26 08:30,26,3.334,3.334,3.333,3.333,3
20130801|2013-08-26 09:00,26,3.311,3.3115,3.311,3.3115,5
20130801|2013-08-26 09:30,26,3.3175,3.319,3.3175,3.319,13
20130801|2013-08-26 11:00,26,3.3175,3.3175,3.3175,3.3175,1
20130801|2013-08-26 12:30,26,3.327,3.3275,3.327,3.3275,8
20130801|2013-08-26 14:30,26,3.3245,3.3255,3.3245,3.3255,10
20130801|2013-08-27 07:00,27,3.36,3.36,3.36,3.36,3
20130801|2013-08-27 08:30,27,3.362,3.3645,3.3585,3.3585,79
20130801|2013-08-27 09:00,27,3.3585,3.3585,3.358,3.358,4
20130801|2013-08-27 10:00,27,3.335,3.335,3.334,3.3345,17
20130801|2013-08-27 10:30,27,3.335,3.335,3.335,3.335,14
20130801|2013-08-27 13:00,27,3.3325,3.3325,3.3305,3.3305,3
20130801|2013-08-27 15:00,27,3.3285,3.3295,3.3285,3.3295,8
20130801|2013-08-28 07:00,28,3.31,3.315,3.3065,3.315,12
20130801|2013-08-28 08:00,28,3.312,3.312,3.312,3.312,1
20130801|2013-08-28 08:30,28,3.3095,3.3095,3.308,3.308,10
20130801|2013-08-28 10:00,28,3.3155,3.316,3.3155,3.316,4
20130801|2013-08-28 10:30,28,3.321,3.321,3.321,3.321,3
20130901|2013-03-25 10:00,25,3.4775,3.481,3.4775,3.481,2
20130901|2013-03-25 11:30,25,3.4815,3.4815,3.4815,3.4815,2
20130901|2013-03-25 14:00,25,3.4855,3.4855,3.4855,3.4855,1
20130901|2013-03-25 14:30,25,3.4825,3.484,3.4825,3.484,2
20130901|2013-03-25 20:00,26,3.4955,3.4955,3.4955,3.4955,1
20130901|2013-03-25 21:00,26,3.4805,3.4805,3.4805,3.4805,1
20130901|2013-03-26 03:30,26,3.496,3.496,3.495,3.4955,30
20130901|2013-03-26 04:00,26,3.495,3.495,3.4915,3.4915,20
20130901|2013-03-26 08:00,26,3.51,3.51,3.51,3.51,12
20130901|2013-03-26 08:30,26,3.5095,3.5095,3.509,3.509,3
20130901|2013-03-26 09:30,26,3.5005,3.503,3.5005,3.503,24
20130901|2013-03-26 11:00,26,3.485,3.485,3.485,3.485,1
20130901|2013-03-26 12:00,26,3.48,3.48,3.48,3.48,2
20130901|2013-03-26 14:30,26,3.4905,3.4905,3.4905,3.4905,1
20130901|2013-03-26 15:00,26,3.49,3.4925,3.49,3.4925,3
20130901|2013-03-27 00:30,27,3.4795,3.4795,3.4795,3.4795,1
20130901|2013-03-27 06:30,27,3.463,3.463,3.463,3.463,9
20130901|2013-03-27 07:00,27,3.4675,3.4705,3.4675,3.4695,45
20130901|2013-03-27 07:30,27,3.4735,3.4735,3.4735,3.4735,1
20130901|2013-03-27 08:00,27,3.471,3.471,3.4695,3.4695,2
20130901|2013-03-27 08:30,27,3.47,3.47,3.47,3.47,6
20130901|2013-03-27 09:00,27,3.4645,3.4665,3.4645,3.4665,43
20130901|2013-03-27 09:30,27,3.47,3.47,3.47,3.47,24
20130901|2013-03-27 10:00,27,3.472,3.472,3.472,3.472,1
20130901|2013-03-27 10:30,27,3.4785,3.4785,3.4725,3.4725,6
20130901|2013-03-27 11:30,27,3.475,3.4825,3.47,3.4795,71
20130901|2013-03-27 12:00,27,3.4765,3.4795,3.4765,3.4795,65
20130901|2013-03-27 14:00,27,3.4915,3.4915,3.491,3.491,3
20130901|2013-03-27 15:30,27,3.4915,3.4915,3.4915,3.4915,1
20130901|2013-03-28 06:30,28,3.49,3.49,3.49,3.49,1
20130901|2013-03-28 07:00,28,3.4935,3.4935,3.4935,3.4935,8
20130901|2013-03-28 08:00,28,3.471,3.471,3.471,3.471,2
20130901|2013-03-28 09:00,28,3.484,3.484,3.481,3.481,41
20130901|2013-03-28 10:30,28,3.4725,3.4725,3.4725,3.4725,4
20130901|2013-03-28 11:00,28,3.46,3.46,3.45,3.45,66
20130901|2013-03-28 11:30,28,3.445,3.445,3.439,3.439,27
20130901|2013-03-28 12:00,28,3.4395,3.442,3.4395,3.442,2
20130901|2013-03-28 13:00,28,3.4405,3.4405,3.4405,3.4405,1
20130901|2013-03-28 13:30,28,3.4415,3.4415,3.4405,3.4405,4
20130901|2013-03-31 17:00,1,3.431,3.431,3.42,3.42,23
20130901|2013-03-31 18:00,1,3.4,3.4,3.3975,3.3975,7
20130901|2013-03-31 19:30,1,3.4045,3.4045,3.4045,3.4045,2
20130901|2013-03-31 20:00,1,3.3925,3.3925,3.391,3.391,5
20130901|2013-03-31 20:30,1,3.3995,3.3995,3.3995,3.3995,1
20130901|2013-03-31 21:30,1,3.393,3.393,3.393,3.393,1
20130901|2013-03-31 23:30,1,3.398,3.398,3.398,3.398,1
20130901|2013-04-01 00:00,1,3.399,3.399,3.399,3.399,2
20130901|2013-04-01 01:00,1,3.392,3.392,3.388,3.388,2
20130901|2013-04-01 02:00,1,3.3775,3.3775,3.3775,3.3775,1
20130901|2013-04-01 02:30,1,3.384,3.384,3.384,3.384,1
20130901|2013-04-01 06:00,1,3.39,3.39,3.389,3.389,8
20130901|2013-04-01 07:00,1,3.399,3.399,3.399,3.399,5
20130901|2013-04-01 07:30,1,3.397,3.397,3.397,3.397,6
20130901|2013-04-01 08:00,1,3.3975,3.3975,3.392,3.394,35
20130901|2013-04-01 08:30,1,3.403,3.405,3.402,3.4025,74
20130901|2013-04-01 09:00,1,3.4,3.4,3.3975,3.4,103
20130901|2013-04-01 09:30,1,3.4035,3.407,3.4035,3.407,6
20130901|2013-04-01 10:00,1,3.406,3.406,3.406,3.406,5
20130901|2013-04-01 11:30,1,3.406,3.407,3.4045,3.4045,18
20130901|2013-04-01 12:00,1,3.414,3.414,3.414,3.414,1
20130901|2013-04-01 12:30,1,3.413,3.413,3.413,3.413,1
20130901|2013-04-01 15:00,1,3.411,3.4115,3.411,3.411,6
20130901|2013-04-01 16:00,1,3.4105,3.4105,3.4105,3.4105,1
20130901|2013-04-01 17:00,2,3.404,3.404,3.404,3.404,1
20130901|2013-04-01 20:00,2,3.41,3.41,3.41,3.41,1
20130901|2013-04-01 20:30,2,3.4135,3.4135,3.41,3.41,2
20130901|2013-04-02 00:30,2,3.416,3.416,3.416,3.416,1
20130901|2013-04-02 01:00,2,3.4145,3.415,3.412,3.412,8
20130901|2013-04-02 01:30,2,3.407,3.407,3.407,3.407,1
20130901|2013-04-02 03:30,2,3.416,3.416,3.416,3.416,1
20130901|2013-04-02 04:00,2,3.4145,3.4145,3.41,3.411,7
20130901|2013-04-02 06:00,2,3.407,3.407,3.407,3.407,1
20130901|2013-04-02 09:30,2,3.401,3.401,3.401,3.401,1
20130901|2013-04-02 10:00,2,3.4025,3.4025,3.4025,3.4025,8
20130901|2013-04-02 10:30,2,3.4025,3.4025,3.402,3.402,2
20130901|2013-04-02 11:00,2,3.4125,3.414,3.4125,3.414,4
20130901|2013-04-02 11:30,2,3.414,3.42,3.414,3.4185,61
20130901|2013-04-02 12:30,2,3.4185,3.4185,3.4185,3.4185,1
20130901|2013-04-02 14:30,2,3.412,3.412,3.41,3.41,6
20130901|2013-04-02 15:00,2,3.4105,3.4105,3.4105,3.4105,5
20130901|2013-04-02 17:00,3,3.417,3.417,3.417,3.417,2
20130901|2013-04-02 19:30,3,3.4145,3.4145,3.4145,3.4145,1
20130901|2013-04-02 20:00,3,3.414,3.418,3.408,3.413,25
20130901|2013-04-02 20:30,3,3.4105,3.4145,3.4105,3.4145,14
20130901|2013-04-02 21:30,3,3.414,3.4225,3.414,3.4225,8
20130901|2013-04-02 22:00,3,3.416,3.416,3.416,3.416,3
20130901|2013-04-02 23:30,3,3.416,3.416,3.416,3.416,1
20130901|2013-04-03 00:30,3,3.415,3.416,3.4135,3.4135,6
20130901|2013-04-03 01:00,3,3.408,3.408,3.4,3.4,14
20130901|2013-04-03 01:30,3,3.3955,3.398,3.386,3.386,33
20130901|2013-04-03 02:00,3,3.3895,3.3895,3.389,3.389,50
20130901|2013-04-03 02:30,3,3.393,3.393,3.393,3.393,12
20130901|2013-04-03 04:30,3,3.4005,3.4005,3.4005,3.4005,1
20130901|2013-04-03 06:00,3,3.403,3.403,3.403,3.403,1
20130901|2013-04-03 07:00,3,3.401,3.401,3.399,3.399,58
20130901|2013-04-03 08:30,3,3.4035,3.4035,3.4035,3.4035,1
20130901|2013-04-03 09:00,3,3.395,3.395,3.393,3.393,8
20130901|2013-04-03 09:30,3,3.392,3.392,3.387,3.387,10
20130901|2013-04-03 10:00,3,3.384,3.384,3.384,3.384,5
20130901|2013-04-03 10:30,3,3.3815,3.3815,3.375,3.375,23
20130901|2013-04-03 11:00,3,3.375,3.375,3.37,3.37,7
20130901|2013-04-03 11:30,3,3.371,3.372,3.37,3.37,35
20130901|2013-04-03 12:30,3,3.3665,3.3665,3.3665,3.3665,1
20130901|2013-04-03 13:00,3,3.366,3.366,3.3645,3.3645,4
20130901|2013-04-03 14:30,3,3.3645,3.3645,3.3645,3.3645,1
20130901|2013-04-03 15:00,3,3.369,3.3695,3.369,3.3695,4
20130901|2013-04-03 16:00,3,3.365,3.365,3.365,3.365,1
20130901|2013-04-03 17:00,4,3.365,3.3655,3.365,3.3655,3
20130901|2013-04-03 17:30,4,3.366,3.366,3.366,3.366,4
20130901|2013-04-03 19:00,4,3.365,3.366,3.3645,3.3655,7
20130901|2013-04-03 21:00,4,3.35,3.35,3.344,3.344,4
20130901|2013-04-04 01:00,4,3.3675,3.37,3.3675,3.37,3
20130901|2013-04-04 03:30,4,3.358,3.358,3.358,3.358,1
20130901|2013-04-04 07:00,4,3.366,3.366,3.366,3.366,1
20130901|2013-04-04 08:00,4,3.358,3.358,3.3565,3.3565,15
20130901|2013-04-04 08:30,4,3.362,3.365,3.362,3.365,3
20130901|2013-04-04 09:00,4,3.382,3.398,3.382,3.385,9
20130901|2013-04-04 10:00,4,3.393,3.404,3.393,3.404,3
20130901|2013-04-04 10:30,4,3.393,3.394,3.393,3.394,3
20130901|2013-04-04 11:30,4,3.388,3.388,3.388,3.388,1
20130901|2013-04-04 12:00,4,3.3895,3.3895,3.388,3.388,2
20130901|2013-04-04 12:30,4,3.395,3.395,3.395,3.395,1
20130901|2013-04-04 13:30,4,3.399,3.399,3.399,3.399,1
20130901|2013-04-04 14:00,4,3.3975,3.399,3.3975,3.399,3
20130901|2013-04-04 15:00,4,3.399,3.399,3.399,3.399,1
20130901|2013-04-05 00:30,5,3.3815,3.3815,3.3815,3.3815,1
20130901|2013-04-05 06:00,5,3.3825,3.3825,3.3825,3.3825,19
20130901|2013-04-05 06:30,5,3.3815,3.3815,3.3815,3.3815,1
20130901|2013-04-05 07:00,5,3.38,3.38,3.38,3.38,1
20130901|2013-04-05 07:30,5,3.374,3.378,3.373,3.378,11
20130901|2013-04-05 08:30,5,3.391,3.391,3.3815,3.3815,21
20130901|2013-04-05 09:30,5,3.3795,3.3795,3.3795,3.3795,1
20130901|2013-04-05 10:00,5,3.3865,3.3865,3.3865,3.3865,10
20130901|2013-04-05 11:00,5,3.379,3.379,3.378,3.378,15
20130901|2013-04-05 11:30,5,3.3805,3.381,3.3805,3.381,3
20130901|2013-04-05 12:00,5,3.384,3.3845,3.384,3.3845,88
20130901|2013-04-05 13:00,5,3.3835,3.3835,3.3835,3.3835,1
20130901|2013-04-05 14:00,5,3.3815,3.382,3.38,3.38,7
20130901|2013-04-05 15:30,5,3.38,3.38,3.3795,3.3795,6
20130901|2013-04-07 19:30,8,3.3855,3.3855,3.3765,3.3775,178
20130901|2013-04-07 20:00,8,3.395,3.395,3.387,3.3885,119
20130901|2013-04-07 21:30,8,3.394,3.394,3.392,3.394,67
20130901|2013-04-07 22:00,8,3.3945,3.395,3.394,3.395,25
20130901|2013-04-07 22:30,8,3.3955,3.3985,3.3955,3.3985,7
20130901|2013-04-07 23:00,8,3.399,3.4075,3.399,3.4075,203
20130901|2013-04-08 00:30,8,3.3965,3.4035,3.395,3.4035,70
20130901|2013-04-08 01:00,8,3.406,3.406,3.4015,3.402,55
20130901|2013-04-08 01:30,8,3.41,3.4105,3.41,3.41,13
20130901|2013-04-08 02:00,8,3.4155,3.4155,3.4155,3.4155,11
20130901|2013-04-08 05:30,8,3.42,3.42,3.42,3.42,2
20130901|2013-04-08 06:00,8,3.424,3.424,3.424,3.424,2
20130901|2013-04-08 07:00,8,3.418,3.418,3.418,3.418,6
20130901|2013-04-08 07:30,8,3.41,3.41,3.41,3.41,5
20130901|2013-04-08 08:00,8,3.412,3.412,3.412,3.412,5
20130901|2013-04-08 08:30,8,3.4035,3.4035,3.4035,3.4035,1
20130901|2013-04-08 09:00,8,3.4065,3.4065,3.4065,3.4065,2
20130901|2013-04-08 10:00,8,3.403,3.404,3.403,3.403,12
20130901|2013-04-08 11:00,8,3.4035,3.405,3.4035,3.405,23
20130901|2013-04-08 11:30,8,3.4075,3.41,3.4075,3.41,45
20130901|2013-04-08 12:00,8,3.4075,3.4075,3.4075,3.4075,1
20130901|2013-04-08 12:30,8,3.409,3.409,3.409,3.409,2
20130901|2013-04-08 14:00,8,3.4125,3.4125,3.412,3.412,4
20130901|2013-04-08 14:30,8,3.4135,3.4135,3.4135,3.4135,2
20130901|2013-04-08 19:00,9,3.416,3.419,3.416,3.4185,3
20130901|2013-04-08 19:30,9,3.4235,3.4235,3.4235,3.4235,1
20130901|2013-04-08 20:00,9,3.43,3.43,3.43,3.43,4
20130901|2013-04-09 06:30,9,3.437,3.437,3.437,3.437,2
20130901|2013-04-09 07:00,9,3.444,3.444,3.444,3.444,1
20130901|2013-04-09 08:00,9,3.448,3.448,3.4465,3.4465,4
20130901|2013-04-09 08:30,9,3.441,3.441,3.4385,3.4395,9
20130901|2013-04-09 09:00,9,3.446,3.4745,3.446,3.47,284
20130901|2013-04-09 09:30,9,3.47,3.47,3.47,3.47,3
20130901|2013-04-09 10:00,9,3.4675,3.4675,3.4675,3.4675,1
20130901|2013-04-09 10:30,9,3.4745,3.4815,3.4745,3.4815,4
20130901|2013-04-09 11:00,9,3.4865,3.4865,3.4865,3.4865,2
20130901|2013-04-09 11:30,9,3.4825,3.4825,3.479,3.4795,6
20130901|2013-04-09 12:00,9,3.4775,3.4775,3.4775,3.4775,1
20130901|2013-04-09 12:30,9,3.4795,3.481,3.4795,3.481,7
20130901|2013-04-09 13:00,9,3.48,3.48,3.48,3.48,2
20130901|2013-04-09 13:30,9,3.4795,3.4815,3.4795,3.4815,3
20130901|2013-04-09 14:00,9,3.4795,3.4795,3.4795,3.4795,1
20130901|2013-04-09 15:00,9,3.48,3.48,3.48,3.48,1
20130901|2013-04-09 16:00,9,3.4725,3.4725,3.4725,3.4725,6
20130901|2013-04-09 18:30,10,3.48,3.48,3.48,3.48,1
20130901|2013-04-09 19:00,10,3.4755,3.4755,3.4755,3.4755,1
20130901|2013-04-09 19:30,10,3.4735,3.4735,3.471,3.4715,4
20130901|2013-04-10 01:00,10,3.463,3.463,3.463,3.463,1
20130901|2013-04-10 06:30,10,3.46,3.46,3.4585,3.459,70
20130901|2013-04-10 07:00,10,3.4585,3.459,3.4555,3.456,33
20130901|2013-04-10 07:30,10,3.4625,3.4625,3.458,3.458,4
20130901|2013-04-10 08:00,10,3.452,3.4635,3.452,3.4635,10
20130901|2013-04-10 08:30,10,3.464,3.4645,3.4585,3.463,4
20130901|2013-04-10 09:00,10,3.464,3.464,3.448,3.448,8
20130901|2013-04-10 09:30,10,3.44,3.44,3.44,3.44,1
20130901|2013-04-10 10:00,10,3.4545,3.4545,3.452,3.452,2
20130901|2013-04-10 10:30,10,3.4565,3.457,3.4565,3.457,2
20130901|2013-04-10 11:30,10,3.455,3.457,3.455,3.457,16
20130901|2013-04-10 12:00,10,3.457,3.457,3.457,3.457,1
20130901|2013-04-10 12:30,10,3.464,3.464,3.464,3.464,2
20130901|2013-04-10 14:30,10,3.4585,3.4585,3.4585,3.4585,3
20130901|2013-04-10 15:30,10,3.456,3.456,3.456,3.456,1
20130901|2013-04-10 18:30,11,3.455,3.455,3.455,3.455,9
20130901|2013-04-10 20:00,11,3.4595,3.4595,3.4595,3.4595,1
20130901|2013-04-10 21:30,11,3.46,3.46,3.46,3.46,1
20130901|2013-04-11 00:00,11,3.4505,3.4505,3.4505,3.4505,7
20130901|2013-04-11 00:30,11,3.4505,3.4505,3.448,3.448,2
20130901|2013-04-11 01:00,11,3.4475,3.4475,3.4475,3.4475,1
20130901|2013-04-11 01:30,11,3.446,3.446,3.4435,3.444,3
20130901|2013-04-11 02:00,11,3.4425,3.4425,3.4425,3.4425,1
20130901|2013-04-11 02:30,11,3.437,3.438,3.4365,3.438,6
20130901|2013-04-11 06:00,11,3.451,3.451,3.448,3.448,110
20130901|2013-04-11 06:30,11,3.4425,3.4425,3.4425,3.4425,1
20130901|2013-04-11 07:30,11,3.445,3.445,3.445,3.445,2
20130901|2013-04-11 08:00,11,3.443,3.4435,3.443,3.4435,2
20130901|2013-04-11 08:30,11,3.429,3.429,3.429,3.429,1
20130901|2013-04-11 09:00,11,3.4455,3.4465,3.4455,3.4465,2
20130901|2013-04-11 09:30,11,3.4645,3.477,3.464,3.477,55
20130901|2013-04-11 11:30,11,3.4715,3.472,3.47,3.4705,11
20130901|2013-04-11 12:00,11,3.471,3.471,3.469,3.469,2
20130901|2013-04-11 15:00,11,3.4655,3.4655,3.4655,3.4655,1
20130901|2013-04-11 20:00,12,3.458,3.458,3.457,3.458,53
20130901|2013-04-11 20:30,12,3.462,3.464,3.462,3.464,4
20130901|2013-04-11 21:30,12,3.464,3.464,3.464,3.464,5
20130901|2013-04-11 22:00,12,3.467,3.467,3.467,3.467,24
20130901|2013-04-11 23:00,12,3.4645,3.4645,3.4645,3.4645,5
20130901|2013-04-12 00:30,12,3.4565,3.457,3.4565,3.4565,4
20130901|2013-04-12 01:00,12,3.456,3.456,3.456,3.456,1
20130901|2013-04-12 01:30,12,3.4595,3.4595,3.4595,3.4595,1
20130901|2013-04-12 02:00,12,3.4625,3.4625,3.4625,3.4625,1
20130901|2013-04-12 02:30,12,3.4625,3.4625,3.4625,3.4625,4
20130901|2013-04-12 03:30,12,3.4645,3.4645,3.463,3.463,32
20130901|2013-04-12 04:30,12,3.4525,3.4525,3.4525,3.4525,3
20130901|2013-04-12 07:00,12,3.416,3.416,3.416,3.416,1
20130901|2013-04-12 07:30,12,3.42,3.42,3.42,3.42,1
20130901|2013-04-12 08:00,12,3.419,3.419,3.41,3.4105,4
20130901|2013-04-12 08:30,12,3.419,3.419,3.416,3.416,2
20130901|2013-04-12 09:00,12,3.41,3.41,3.392,3.392,27
20130901|2013-04-12 09:30,12,3.395,3.395,3.3675,3.368,37
20130901|2013-04-12 10:00,12,3.369,3.3705,3.369,3.37,3
20130901|2013-04-12 10:30,12,3.3835,3.3835,3.3815,3.3815,4
20130901|2013-04-12 11:00,12,3.382,3.382,3.381,3.381,2
20130901|2013-04-12 11:30,12,3.381,3.389,3.381,3.386,36
20130901|2013-04-12 12:00,12,3.3865,3.387,3.386,3.386,7
20130901|2013-04-12 12:30,12,3.3875,3.3885,3.3875,3.3885,7
20130901|2013-04-12 14:00,12,3.384,3.384,3.3765,3.3765,5
20130901|2013-04-12 14:30,12,3.37,3.37,3.37,3.37,2
20130901|2013-04-12 15:00,12,3.3755,3.3755,3.3755,3.3755,2
20130901|2013-04-12 15:30,12,3.3725,3.3725,3.3705,3.3705,2
20130901|2013-04-14 17:00,15,3.373,3.379,3.373,3.379,6
20130901|2013-04-14 17:30,15,3.378,3.378,3.378,3.378,1
20130901|2013-04-14 19:00,15,3.383,3.3875,3.383,3.3875,5
20130901|2013-04-14 19:30,15,3.3855,3.3855,3.3835,3.3835,2
20130901|2013-04-14 20:00,15,3.3835,3.3875,3.3765,3.3875,9
20130901|2013-04-14 20:30,15,3.383,3.386,3.38,3.38,3
20130901|2013-04-14 21:00,15,3.3785,3.3785,3.34,3.3535,14
20130901|2013-04-14 21:30,15,3.3525,3.3525,3.3455,3.347,5
20130901|2013-04-14 22:00,15,3.345,3.345,3.3325,3.333,13
20130901|2013-04-14 22:30,15,3.3355,3.3355,3.335,3.335,3
20130901|2013-04-14 23:30,15,3.327,3.329,3.327,3.329,11
20130901|2013-04-15 00:00,15,3.3255,3.3255,3.315,3.315,2
20130901|2013-04-15 00:30,15,3.32,3.331,3.32,3.331,3
20130901|2013-04-15 03:00,15,3.3455,3.3455,3.3455,3.3455,1
20130901|2013-04-15 03:30,15,3.3295,3.3295,3.3295,3.3295,1
20130901|2013-04-15 04:00,15,3.319,3.323,3.3125,3.3125,8
20130901|2013-04-15 04:30,15,3.3,3.3,3.254,3.254,13
20130901|2013-04-15 05:00,15,3.25,3.2605,3.236,3.2605,15
20130901|2013-04-15 05:30,15,3.2775,3.2775,3.2735,3.2735,2
20130901|2013-04-15 06:00,15,3.2785,3.2785,3.2785,3.2785,1
20130901|2013-04-15 06:30,15,3.27,3.27,3.2625,3.2635,39
20130901|2013-04-15 07:00,15,3.269,3.269,3.264,3.264,7
20130901|2013-04-15 07:30,15,3.286,3.2895,3.286,3.2895,19
20130901|2013-04-15 08:00,15,3.29,3.29,3.283,3.283,3
20130901|2013-04-15 08:30,15,3.281,3.2845,3.2655,3.2655,9
20130901|2013-04-15 09:00,15,3.2635,3.285,3.263,3.285,14
20130901|2013-04-15 09:30,15,3.281,3.281,3.2675,3.2675,3
20130901|2013-04-15 10:00,15,3.27,3.27,3.27,3.27,2
20130901|2013-04-15 10:30,15,3.29,3.29,3.29,3.29,1
20130901|2013-04-15 11:00,15,3.288,3.3255,3.288,3.3255,34
20130901|2013-04-15 11:30,15,3.3075,3.309,3.3065,3.3085,29
20130901|2013-04-15 12:00,15,3.311,3.322,3.311,3.322,6
20130901|2013-04-15 13:00,15,3.3185,3.3185,3.3185,3.3185,1
20130901|2013-04-15 13:30,15,3.3195,3.3195,3.3115,3.3115,2
20130901|2013-04-15 15:00,15,3.3145,3.3145,3.311,3.311,4
20130901|2013-04-15 15:30,15,3.31,3.31,3.31,3.31,1
20130901|2013-04-15 16:00,15,3.3045,3.3045,3.3045,3.3045,1
20130901|2013-04-15 19:00,16,3.289,3.289,3.2855,3.2855,4
20130901|2013-04-15 20:00,16,3.2635,3.277,3.259,3.277,113
20130901|2013-04-15 20:30,16,3.282,3.282,3.282,3.282,1
20130901|2013-04-15 21:30,16,3.3,3.31,3.3,3.31,23
20130901|2013-04-15 23:00,16,3.3085,3.3085,3.3085,3.3085,1
20130901|2013-04-16 01:00,16,3.32,3.32,3.3185,3.3185,11
20130901|2013-04-16 01:30,16,3.321,3.321,3.3145,3.3145,10
20130901|2013-04-16 02:00,16,3.314,3.314,3.303,3.3035,16
20130901|2013-04-16 02:30,16,3.303,3.3035,3.2985,3.2985,14
20130901|2013-04-16 03:00,16,3.2965,3.2975,3.29,3.29,16
20130901|2013-04-16 03:30,16,3.2995,3.2995,3.2995,3.2995,5
20130901|2013-04-16 04:30,16,3.32,3.32,3.32,3.32,10
20130901|2013-04-16 05:00,16,3.3145,3.3145,3.3145,3.3145,1
20130901|2013-04-16 06:00,16,3.3145,3.3145,3.3145,3.3145,1
20130901|2013-04-16 07:00,16,3.308,3.308,3.3045,3.3045,8
20130901|2013-04-16 07:30,16,3.305,3.305,3.305,3.305,2
20130901|2013-04-16 08:00,16,3.3,3.308,3.3,3.308,5
20130901|2013-04-16 09:00,16,3.3125,3.3225,3.3125,3.3225,4
20130901|2013-04-16 09:30,16,3.32,3.32,3.3135,3.3135,32
20130901|2013-04-16 10:00,16,3.3175,3.3175,3.3175,3.3175,1
20130901|2013-04-16 10:30,16,3.321,3.33,3.321,3.33,13
20130901|2013-04-16 11:30,16,3.3345,3.34,3.3345,3.3395,20
20130901|2013-04-16 12:00,16,3.3395,3.3395,3.3395,3.3395,1
20130901|2013-04-16 12:30,16,3.337,3.339,3.337,3.339,2
20130901|2013-04-16 13:00,16,3.3375,3.3395,3.3375,3.3395,3
20130901|2013-04-16 13:30,16,3.34,3.34,3.34,3.34,5
20130901|2013-04-16 14:30,16,3.34,3.34,3.34,3.34,9
20130901|2013-04-16 15:00,16,3.34,3.34,3.3385,3.3385,10
20130901|2013-04-16 17:00,17,3.341,3.341,3.341,3.341,1
20130901|2013-04-16 18:30,17,3.344,3.345,3.344,3.345,8
20130901|2013-04-16 19:00,17,3.337,3.3405,3.337,3.3405,4
20130901|2013-04-16 20:00,17,3.3245,3.3255,3.3245,3.3255,2
20130901|2013-04-16 20:30,17,3.32,3.321,3.318,3.321,15
20130901|2013-04-16 21:00,17,3.318,3.318,3.315,3.315,3
20130901|2013-04-16 21:30,17,3.3115,3.315,3.3115,3.315,2
20130901|2013-04-16 23:30,17,3.312,3.312,3.312,3.312,12
20130901|2013-04-17 00:30,17,3.3,3.3,3.29,3.29,22
20130901|2013-04-17 01:00,17,3.285,3.3,3.285,3.3,6
20130901|2013-04-17 02:00,17,3.288,3.2915,3.288,3.2915,2
20130901|2013-04-17 02:30,17,3.281,3.281,3.27,3.2705,29
20130901|2013-04-17 03:00,17,3.2665,3.2665,3.2655,3.2655,3
20130901|2013-04-17 03:30,17,3.2715,3.2715,3.271,3.271,2
20130901|2013-04-17 04:00,17,3.2685,3.269,3.2685,3.2685,14
20130901|2013-04-17 06:00,17,3.271,3.271,3.26,3.261,15
20130901|2013-04-17 06:30,17,3.245,3.245,3.244,3.244,4
20130901|2013-04-17 07:00,17,3.21,3.2275,3.209,3.2275,40
20130901|2013-04-17 07:30,17,3.236,3.236,3.225,3.225,94
20130901|2013-04-17 08:00,17,3.228,3.228,3.228,3.228,2
20130901|2013-04-17 08:30,17,3.234,3.249,3.234,3.249,8
20130901|2013-04-17 09:00,17,3.2375,3.2375,3.2205,3.221,13
20130901|2013-04-17 09:30,17,3.2205,3.222,3.2125,3.222,14
20130901|2013-04-17 10:00,17,3.219,3.2365,3.219,3.2255,20
20130901|2013-04-17 11:00,17,3.224,3.224,3.2165,3.218,7
20130901|2013-04-17 11:30,17,3.217,3.219,3.2165,3.219,17
20130901|2013-04-17 12:00,17,3.217,3.2195,3.217,3.218,9
20130901|2013-04-17 12:30,17,3.2165,3.217,3.2165,3.217,12
20130901|2013-04-17 13:00,17,3.2165,3.218,3.2165,3.218,2
20130901|2013-04-17 13:30,17,3.2155,3.2155,3.2075,3.2075,19
20130901|2013-04-17 14:30,17,3.21,3.21,3.21,3.21,32
20130901|2013-04-17 15:00,17,3.21,3.21,3.2055,3.2055,48
20130901|2013-04-17 16:00,17,3.205,3.205,3.205,3.205,4
20130901|2013-04-17 17:00,18,3.2045,3.2045,3.1975,3.1975,9
20130901|2013-04-17 17:30,18,3.2,3.2,3.2,3.2,1
20130901|2013-04-17 19:00,18,3.18,3.18,3.15,3.15,52
20130901|2013-04-17 19:30,18,3.157,3.157,3.135,3.1425,38
20130901|2013-04-17 20:00,18,3.1315,3.1335,3.1,3.12,53
20130901|2013-04-17 20:30,18,3.1175,3.14,3.1165,3.14,41
20130901|2013-04-17 21:00,18,3.1535,3.16,3.149,3.151,11
20130901|2013-04-17 21:30,18,3.16,3.16,3.16,3.16,1
20130901|2013-04-17 22:00,18,3.1595,3.1595,3.15,3.15,3
20130901|2013-04-17 23:30,18,3.14,3.14,3.132,3.132,10
20130901|2013-04-18 00:00,18,3.1335,3.1335,3.1335,3.1335,1
20130901|2013-04-18 00:30,18,3.132,3.132,3.117,3.117,10
20130901|2013-04-18 01:00,18,3.1305,3.14,3.1305,3.14,10
20130901|2013-04-18 02:00,18,3.1485,3.161,3.144,3.161,12
20130901|2013-04-18 02:30,18,3.161,3.18,3.159,3.18,19
20130901|2013-04-18 03:00,18,3.175,3.175,3.175,3.175,1
20130901|2013-04-18 03:30,18,3.16,3.173,3.16,3.1715,211
20130901|2013-04-18 04:00,18,3.1785,3.1865,3.1785,3.1865,173
20130901|2013-04-18 05:00,18,3.194,3.194,3.194,3.194,10
20130901|2013-04-18 05:30,18,3.1895,3.1895,3.187,3.187,2
20130901|2013-04-18 06:30,18,3.181,3.181,3.181,3.181,1
20130901|2013-04-18 07:00,18,3.198,3.223,3.1965,3.215,29
20130901|2013-04-18 07:30,18,3.2,3.2105,3.2,3.2105,8
20130901|2013-04-18 08:00,18,3.1885,3.1885,3.187,3.1885,10
20130901|2013-04-18 08:30,18,3.1875,3.1955,3.187,3.193,40
20130901|2013-04-18 09:00,18,3.187,3.187,3.1745,3.183,115
20130901|2013-04-18 09:30,18,3.1945,3.2045,3.1945,3.2045,2
20130901|2013-04-18 10:00,18,3.21,3.2245,3.209,3.22,24
20130901|2013-04-18 11:00,18,3.2285,3.2395,3.2285,3.2395,10
20130901|2013-04-18 11:30,18,3.234,3.235,3.234,3.235,4
20130901|2013-04-18 12:00,18,3.2335,3.2335,3.232,3.232,5
20130901|2013-04-18 12:30,18,3.2335,3.2335,3.2335,3.2335,3
20130901|2013-04-18 13:00,18,3.228,3.23,3.226,3.23,5
20130901|2013-04-18 13:30,18,3.228,3.228,3.228,3.228,1
20130901|2013-04-18 14:00,18,3.228,3.228,3.228,3.228,3
20130901|2013-04-18 14:30,18,3.23,3.23,3.23,3.23,2
20130901|2013-04-18 15:00,18,3.2315,3.2315,3.2305,3.231,14
20130901|2013-04-18 15:30,18,3.231,3.231,3.2305,3.2305,3
20130901|2013-04-18 19:30,19,3.21,3.21,3.21,3.21,1
20130901|2013-04-18 20:00,19,3.2,3.205,3.191,3.1935,15
20130901|2013-04-18 20:30,19,3.188,3.193,3.188,3.192,9
20130901|2013-04-18 21:00,19,3.193,3.193,3.1815,3.192,4
20130901|2013-04-18 21:30,19,3.1845,3.1855,3.168,3.168,12
20130901|2013-04-18 22:00,19,3.1695,3.1695,3.1575,3.1575,5
20130901|2013-04-18 23:00,19,3.1605,3.1635,3.1605,3.1635,31
20130901|2013-04-18 23:30,19,3.1635,3.1645,3.1635,3.1645,7
20130901|2013-04-19 00:00,19,3.1715,3.1715,3.1715,3.1715,9
20130901|2013-04-19 00:30,19,3.172,3.197,3.165,3.197,97
20130901|2013-04-19 01:00,19,3.213,3.213,3.213,3.213,1
20130901|2013-04-19 01:30,19,3.2005,3.2005,3.1905,3.1905,2
20130901|2013-04-19 02:00,19,3.1895,3.1895,3.1895,3.1895,1
20130901|2013-04-19 02:30,19,3.2005,3.2005,3.192,3.1945,3
20130901|2013-04-19 03:00,19,3.196,3.196,3.196,3.196,1
20130901|2013-04-19 03:30,19,3.1775,3.1845,3.1775,3.1845,2
20130901|2013-04-19 04:00,19,3.184,3.184,3.1835,3.1835,8
20130901|2013-04-19 04:30,19,3.1915,3.1915,3.1915,3.1915,3
20130901|2013-04-19 06:30,19,3.199,3.21,3.199,3.21,8
20130901|2013-04-19 07:00,19,3.195,3.195,3.195,3.195,2
20130901|2013-04-19 07:30,19,3.188,3.1895,3.1795,3.187,6
20130901|2013-04-19 08:00,19,3.1765,3.185,3.176,3.176,8
20130901|2013-04-19 08:30,19,3.166,3.166,3.145,3.1465,91
20130901|2013-04-19 09:00,19,3.141,3.157,3.141,3.147,24
20130901|2013-04-19 09:30,19,3.1545,3.1565,3.1495,3.1565,3
20130901|2013-04-19 10:00,19,3.1585,3.169,3.1585,3.169,8
20130901|2013-04-19 10:30,19,3.1705,3.184,3.1705,3.184,2
20130901|2013-04-19 11:30,19,3.1815,3.1815,3.175,3.1785,7
20130901|2013-04-19 12:00,19,3.179,3.1815,3.179,3.1795,63
20130901|2013-04-19 12:30,19,3.175,3.175,3.1745,3.1745,2
20130901|2013-04-19 13:00,19,3.176,3.176,3.176,3.176,2
20130901|2013-04-19 13:30,19,3.177,3.1775,3.177,3.1775,8
20130901|2013-04-19 14:30,19,3.1805,3.1805,3.1805,3.1805,2
20130901|2013-04-19 15:00,19,3.1815,3.1815,3.18,3.18,3
20130901|2013-04-19 15:30,19,3.1805,3.1805,3.1805,3.1805,1
20130901|2013-04-21 17:00,22,3.1705,3.1705,3.1705,3.1705,1
20130901|2013-04-21 18:30,22,3.1575,3.1575,3.157,3.157,5
20130901|2013-04-21 19:00,22,3.1485,3.1485,3.145,3.146,5
20130901|2013-04-21 19:30,22,3.1555,3.1925,3.1555,3.1745,6
20130901|2013-04-21 20:00,22,3.1825,3.1825,3.152,3.152,6
20130901|2013-04-21 21:30,22,3.1595,3.1635,3.1595,3.1625,26
20130901|2013-04-21 22:00,22,3.157,3.1585,3.1535,3.1535,3
20130901|2013-04-21 22:30,22,3.1555,3.1555,3.1485,3.151,3
20130901|2013-04-22 00:30,22,3.136,3.1365,3.1335,3.1345,110
20130901|2013-04-22 01:00,22,3.136,3.136,3.1185,3.1185,30
20130901|2013-04-22 01:30,22,3.119,3.12,3.112,3.113,50
20130901|2013-04-22 02:00,22,3.1155,3.1285,3.1155,3.1285,16
20130901|2013-04-22 02:30,22,3.125,3.125,3.1245,3.1245,6
20130901|2013-04-22 03:30,22,3.14,3.1475,3.14,3.1475,2
20130901|2013-04-22 04:30,22,3.151,3.151,3.151,3.151,1
20130901|2013-04-22 05:00,22,3.159,3.16,3.159,3.16,3
20130901|2013-04-22 07:30,22,3.167,3.167,3.16,3.16,8
20130901|2013-04-22 08:00,22,3.1605,3.163,3.1605,3.163,4
20130901|2013-04-22 08:30,22,3.1665,3.169,3.164,3.164,3
20130901|2013-04-22 09:00,22,3.1515,3.16,3.15,3.1545,97
20130901|2013-04-22 09:30,22,3.1475,3.1475,3.1475,3.1475,20
20130901|2013-04-22 10:00,22,3.1465,3.1535,3.1465,3.1535,3
20130901|2013-04-22 10:30,22,3.158,3.1625,3.158,3.1615,13
20130901|2013-04-22 11:00,22,3.153,3.153,3.153,3.153,2
20130901|2013-04-22 11:30,22,3.1585,3.16,3.1585,3.159,14
20130901|2013-04-22 12:00,22,3.16,3.16,3.159,3.159,78
20130901|2013-04-22 13:30,22,3.161,3.1625,3.161,3.1625,2
20130901|2013-04-22 14:00,22,3.1615,3.163,3.1615,3.1625,7
20130901|2013-04-22 14:30,22,3.1625,3.1625,3.1625,3.1625,1
20130901|2013-04-22 15:00,22,3.1585,3.1585,3.1585,3.1585,1
20130901|2013-04-22 15:30,22,3.1565,3.1565,3.156,3.156,2
20130901|2013-04-22 18:30,23,3.153,3.153,3.153,3.153,1
20130901|2013-04-22 20:00,23,3.1415,3.1575,3.132,3.144,130
20130901|2013-04-22 20:30,23,3.14,3.1425,3.1275,3.135,110
20130901|2013-04-22 21:00,23,3.1365,3.1545,3.1365,3.15,45
20130901|2013-04-22 21:30,23,3.1465,3.1465,3.1355,3.1355,23
20130901|2013-04-22 22:00,23,3.137,3.1375,3.127,3.1315,45
20130901|2013-04-22 22:30,23,3.13,3.13,3.13,3.13,1
20130901|2013-04-22 23:00,23,3.1315,3.1315,3.1315,3.1315,1
20130901|2013-04-22 23:30,23,3.131,3.131,3.131,3.131,2
20130901|2013-04-23 00:30,23,3.126,3.1275,3.117,3.1175,63
20130901|2013-04-23 01:00,23,3.115,3.1175,3.115,3.1165,92
20130901|2013-04-23 01:30,23,3.1155,3.1155,3.084,3.1105,226
20130901|2013-04-23 02:00,23,3.1135,3.13,3.1135,3.1235,16
20130901|2013-04-23 02:30,23,3.1205,3.121,3.118,3.118,18
20130901|2013-04-23 03:30,23,3.11,3.11,3.1,3.1,10
20130901|2013-04-23 04:00,23,3.109,3.11,3.109,3.11,4
20130901|2013-04-23 04:30,23,3.1155,3.1155,3.1155,3.1155,3
20130901|2013-04-23 05:00,23,3.1115,3.1115,3.1115,3.1115,2
20130901|2013-04-23 05:30,23,3.1135,3.12,3.1135,3.12,4
20130901|2013-04-23 07:00,23,3.1265,3.1265,3.1265,3.1265,1
20130901|2013-04-23 07:30,23,3.1285,3.14,3.1265,3.14,13
20130901|2013-04-23 08:00,23,3.139,3.139,3.135,3.1365,7
20130901|2013-04-23 08:30,23,3.14,3.14,3.1375,3.14,5
20130901|2013-04-23 09:00,23,3.137,3.137,3.137,3.137,2
20130901|2013-04-23 10:00,23,3.1325,3.136,3.1325,3.136,5
20130901|2013-04-23 10:30,23,3.135,3.136,3.135,3.136,3
20130901|2013-04-23 11:00,23,3.131,3.131,3.123,3.123,11
20130901|2013-04-23 11:30,23,3.116,3.1195,3.1155,3.116,11
20130901|2013-04-23 12:00,23,3.103,3.1105,3.1025,3.1055,10
20130901|2013-04-23 12:30,23,3.1045,3.1045,3.103,3.104,7
20130901|2013-04-23 13:30,23,3.1115,3.1115,3.1115,3.1115,1
20130901|2013-04-23 14:30,23,3.1105,3.1105,3.1105,3.1105,2
20130901|2013-04-23 15:00,23,3.113,3.113,3.1125,3.113,5
20130901|2013-04-23 15:30,23,3.109,3.109,3.109,3.109,1
20130901|2013-04-23 16:00,23,3.111,3.111,3.111,3.111,2
20130901|2013-04-23 17:00,24,3.1045,3.1045,3.1045,3.1045,1
20130901|2013-04-23 17:30,24,3.1015,3.1015,3.1015,3.1015,2
20130901|2013-04-23 19:00,24,3.1205,3.126,3.1205,3.126,21
20130901|2013-04-23 19:30,24,3.1165,3.1165,3.1165,3.1165,1
20130901|2013-04-23 20:00,24,3.123,3.1395,3.1105,3.127,191
20130901|2013-04-23 20:30,24,3.1285,3.135,3.1275,3.133,33
20130901|2013-04-23 21:00,24,3.134,3.139,3.1285,3.139,46
20130901|2013-04-23 21:30,24,3.1355,3.1365,3.1265,3.1285,67
20130901|2013-04-23 22:00,24,3.137,3.15,3.137,3.1495,30
20130901|2013-04-23 22:30,24,3.1535,3.1555,3.1535,3.1555,2
20130901|2013-04-23 23:00,24,3.1585,3.1585,3.1585,3.1585,3
20130901|2013-04-23 23:30,24,3.17,3.17,3.166,3.166,3
20130901|2013-04-24 00:00,24,3.1725,3.176,3.1725,3.176,3
20130901|2013-04-24 00:30,24,3.1765,3.2115,3.175,3.181,221
20130901|2013-04-24 01:00,24,3.1845,3.191,3.176,3.185,64
20130901|2013-04-24 01:30,24,3.1855,3.196,3.183,3.19,104
20130901|2013-04-24 02:00,24,3.1885,3.1885,3.1785,3.1785,14
20130901|2013-04-24 02:30,24,3.1795,3.1795,3.1795,3.1795,1
20130901|2013-04-24 05:30,24,3.182,3.182,3.1765,3.1765,3
20130901|2013-04-24 06:30,24,3.171,3.172,3.171,3.172,3
20130901|2013-04-24 07:00,24,3.173,3.173,3.173,3.173,1
20130901|2013-04-24 07:30,24,3.163,3.172,3.163,3.172,24
20130901|2013-04-24 08:00,24,3.1705,3.181,3.1705,3.181,8
20130901|2013-04-24 08:30,24,3.178,3.178,3.173,3.1735,20
20130901|2013-04-24 09:00,24,3.1765,3.1765,3.1755,3.1755,2
20130901|2013-04-24 09:30,24,3.1825,3.1825,3.1765,3.1785,5
20130901|2013-04-24 10:00,24,3.1785,3.19,3.1785,3.19,4
20130901|2013-04-24 10:30,24,3.189,3.191,3.189,3.191,2
20130901|2013-04-24 11:00,24,3.1935,3.1935,3.1885,3.1885,4
20130901|2013-04-24 11:30,24,3.177,3.18,3.177,3.177,221
20130901|2013-04-24 12:00,24,3.1755,3.1785,3.1755,3.1785,12
20130901|2013-04-24 12:30,24,3.183,3.183,3.183,3.183,10
20130901|2013-04-24 13:00,24,3.185,3.1885,3.1845,3.1845,7
20130901|2013-04-24 13:30,24,3.184,3.184,3.184,3.184,2
20130901|2013-04-24 14:00,24,3.1845,3.1845,3.1845,3.1845,3
20130901|2013-04-24 14:30,24,3.188,3.188,3.188,3.188,1
20130901|2013-04-24 15:00,24,3.187,3.187,3.187,3.187,3
20130901|2013-04-24 15:30,24,3.1845,3.1845,3.1845,3.1845,1
20130901|2013-04-24 17:30,25,3.2,3.2,3.189,3.189,4
20130901|2013-04-24 19:00,25,3.1805,3.1805,3.1805,3.1805,1
20130901|2013-04-24 19:30,25,3.1925,3.202,3.1925,3.1965,58
20130901|2013-04-24 20:00,25,3.197,3.21,3.1915,3.192,86
20130901|2013-04-24 20:30,25,3.199,3.199,3.1935,3.199,23
20130901|2013-04-24 21:00,25,3.1955,3.2015,3.1955,3.2015,31
20130901|2013-04-24 21:30,25,3.2035,3.226,3.2035,3.2095,110
20130901|2013-04-24 22:00,25,3.212,3.2295,3.2095,3.2235,65
20130901|2013-04-24 22:30,25,3.223,3.223,3.2225,3.2225,2
20130901|2013-04-24 23:00,25,3.2205,3.2205,3.2205,3.2205,1
20130901|2013-04-24 23:30,25,3.2295,3.2295,3.2295,3.2295,1
20130901|2013-04-25 00:30,25,3.227,3.227,3.2165,3.2165,86
20130901|2013-04-25 01:00,25,3.2205,3.2255,3.215,3.2215,35
20130901|2013-04-25 01:30,25,3.2205,3.2255,3.2185,3.2215,49
20130901|2013-04-25 02:00,25,3.2035,3.2035,3.2035,3.2035,1
20130901|2013-04-25 02:30,25,3.2055,3.208,3.205,3.208,55
20130901|2013-04-25 03:30,25,3.21,3.211,3.21,3.21,3
20130901|2013-04-25 04:30,25,3.215,3.215,3.215,3.215,3
20130901|2013-04-25 05:00,25,3.215,3.215,3.2105,3.2105,21
20130901|2013-04-25 06:30,25,3.2235,3.226,3.2235,3.226,3
20130901|2013-04-25 07:00,25,3.23,3.2505,3.23,3.2485,38
20130901|2013-04-25 07:30,25,3.254,3.2625,3.2535,3.2625,62
20130901|2013-04-25 08:00,25,3.2635,3.2635,3.2575,3.258,10
20130901|2013-04-25 08:30,25,3.258,3.27,3.255,3.266,26
20130901|2013-04-25 09:00,25,3.2695,3.274,3.264,3.264,8
20130901|2013-04-25 09:30,25,3.261,3.265,3.261,3.2645,11
20130901|2013-04-25 10:00,25,3.267,3.2755,3.265,3.2755,32
20130901|2013-04-25 10:30,25,3.2785,3.2785,3.267,3.267,49
20130901|2013-04-25 11:00,25,3.266,3.267,3.26,3.26,25
20130901|2013-04-25 11:30,25,3.2565,3.257,3.254,3.2545,16
20130901|2013-04-25 12:00,25,3.2545,3.255,3.2545,3.255,10
20130901|2013-04-25 12:30,25,3.2725,3.2725,3.2725,3.2725,1
20130901|2013-04-25 13:30,25,3.2685,3.2685,3.261,3.261,13
20130901|2013-04-25 14:00,25,3.2585,3.26,3.2585,3.26,3
20130901|2013-04-25 14:30,25,3.261,3.262,3.261,3.262,5
20130901|2013-04-25 15:00,25,3.2645,3.2655,3.2645,3.2655,2
20130901|2013-04-25 15:30,25,3.263,3.265,3.263,3.265,3
20130901|2013-04-25 16:00,25,3.2665,3.2685,3.2665,3.2685,2
20130901|2013-04-25 17:00,26,3.269,3.272,3.2675,3.272,6
20130901|2013-04-25 17:30,26,3.272,3.272,3.272,3.272,1
20130901|2013-04-25 18:00,26,3.2725,3.2725,3.2725,3.2725,1
20130901|2013-04-25 19:00,26,3.2705,3.272,3.2705,3.272,2
20130901|2013-04-25 19:30,26,3.2835,3.29,3.2835,3.289,4
20130901|2013-04-25 20:00,26,3.2835,3.3005,3.273,3.2975,171
20130901|2013-04-25 20:30,26,3.3,3.3015,3.279,3.279,71
20130901|2013-04-25 21:00,26,3.275,3.275,3.248,3.248,38
20130901|2013-04-25 21:30,26,3.2505,3.2605,3.245,3.2535,87
20130901|2013-04-25 22:00,26,3.2505,3.2515,3.2415,3.2495,69
20130901|2013-04-26 00:00,26,3.2405,3.242,3.2385,3.2385,5
20130901|2013-04-26 00:30,26,3.234,3.244,3.2315,3.2415,119
20130901|2013-04-26 01:30,26,3.255,3.2575,3.255,3.2575,21
20130901|2013-04-26 02:30,26,3.239,3.239,3.239,3.239,10
20130901|2013-04-26 03:00,26,3.2355,3.2355,3.2355,3.2355,1
20130901|2013-04-26 04:00,26,3.23,3.2305,3.2295,3.2305,3
20130901|2013-04-26 04:30,26,3.2275,3.2285,3.227,3.227,13
20130901|2013-04-26 05:00,26,3.2285,3.2295,3.2285,3.229,10
20130901|2013-04-26 06:00,26,3.2235,3.224,3.2235,3.224,12
20130901|2013-04-26 06:30,26,3.2215,3.232,3.2215,3.232,10
20130901|2013-04-26 07:00,26,3.236,3.236,3.2205,3.2205,69
20130901|2013-04-26 07:30,26,3.2295,3.233,3.229,3.23,44
20130901|2013-04-26 08:00,26,3.226,3.233,3.225,3.23,146
20130901|2013-04-26 08:30,26,3.23,3.23,3.2235,3.2235,6
20130901|2013-04-26 09:00,26,3.228,3.2325,3.2255,3.2325,19
20130901|2013-04-26 09:30,26,3.2315,3.2375,3.2315,3.2375,61
20130901|2013-04-26 10:00,26,3.228,3.228,3.21,3.21,79
20130901|2013-04-26 10:30,26,3.2095,3.2095,3.197,3.1985,127
20130901|2013-04-26 11:00,26,3.197,3.2,3.1945,3.2,16
20130901|2013-04-26 11:30,26,3.2,3.2,3.198,3.199,47
20130901|2013-04-26 12:00,26,3.1915,3.1915,3.19,3.19,30
20130901|2013-04-26 12:30,26,3.1975,3.1985,3.1975,3.1985,22
20130901|2013-04-26 13:00,26,3.2,3.2,3.2,3.2,2
20130901|2013-04-26 13:30,26,3.1955,3.1955,3.1955,3.1955,1
20130901|2013-04-26 14:00,26,3.195,3.195,3.195,3.195,2
20130901|2013-04-26 14:30,26,3.195,3.195,3.195,3.195,4
20130901|2013-04-26 15:00,26,3.1955,3.1955,3.1955,3.1955,1
20130901|2013-04-26 15:30,26,3.1965,3.1965,3.1965,3.1965,4
20130901|2013-04-26 16:00,26,3.195,3.195,3.195,3.195,1
20130901|2013-04-28 17:00,29,3.1985,3.1985,3.1985,3.1985,1
20130901|2013-04-28 18:30,29,3.18,3.18,3.18,3.18,1
20130901|2013-04-28 19:30,29,3.193,3.193,3.193,3.193,1
20130901|2013-04-28 21:00,29,3.1885,3.1885,3.181,3.181,5
20130901|2013-04-28 22:00,29,3.1825,3.1825,3.1825,3.1825,1
20130901|2013-04-28 23:00,29,3.1895,3.1895,3.1895,3.1895,1
20130901|2013-04-29 03:30,29,3.2085,3.234,3.2085,3.234,4
20130901|2013-04-29 04:00,29,3.232,3.2365,3.231,3.2355,7
20130901|2013-04-29 04:30,29,3.232,3.2335,3.231,3.2325,16
20130901|2013-04-29 05:00,29,3.2385,3.243,3.2335,3.2335,10
20130901|2013-04-29 05:30,29,3.2315,3.235,3.2285,3.2285,24
20130901|2013-04-29 06:00,29,3.231,3.242,3.229,3.242,13
20130901|2013-04-29 06:30,29,3.241,3.241,3.2335,3.2335,5
20130901|2013-04-29 07:00,29,3.24,3.248,3.24,3.242,27
20130901|2013-04-29 07:30,29,3.2445,3.245,3.235,3.2415,16
20130901|2013-04-29 08:00,29,3.243,3.243,3.2365,3.2365,6
20130901|2013-04-29 08:30,29,3.2295,3.231,3.227,3.2285,14
20130901|2013-04-29 09:00,29,3.2315,3.239,3.2295,3.2365,10
20130901|2013-04-29 09:30,29,3.236,3.236,3.236,3.236,1
20130901|2013-04-29 10:00,29,3.2415,3.2415,3.24,3.24,4
20130901|2013-04-29 10:30,29,3.2505,3.252,3.2475,3.2475,3
20130901|2013-04-29 11:00,29,3.2475,3.248,3.2435,3.2435,10
20130901|2013-04-29 11:30,29,3.242,3.242,3.237,3.2375,96
20130901|2013-04-29 12:00,29,3.2375,3.2375,3.2335,3.2335,12
20130901|2013-04-29 12:30,29,3.2375,3.2375,3.2375,3.2375,1
20130901|2013-04-29 13:00,29,3.235,3.235,3.235,3.235,2
20130901|2013-04-29 14:00,29,3.23,3.23,3.2285,3.2285,3
20130901|2013-04-29 14:30,29,3.231,3.231,3.231,3.231,1
20130901|2013-04-29 15:00,29,3.223,3.232,3.223,3.232,3
20130901|2013-04-30 06:00,30,3.2365,3.2365,3.2365,3.2365,3
20130901|2013-04-30 06:30,30,3.228,3.2285,3.228,3.2285,4
20130901|2013-04-30 07:00,30,3.215,3.215,3.204,3.2055,24
20130901|2013-04-30 07:30,30,3.207,3.219,3.2065,3.2105,23
20130901|2013-04-30 08:00,30,3.2135,3.2135,3.204,3.2065,20
20130901|2013-04-30 08:30,30,3.2065,3.2065,3.1865,3.188,22
20130901|2013-04-30 09:00,30,3.1945,3.1965,3.1865,3.1965,39
20130901|2013-04-30 09:30,30,3.1935,3.1975,3.1935,3.1975,3
20130901|2013-04-30 10:00,30,3.197,3.197,3.192,3.192,11
20130901|2013-04-30 10:30,30,3.2,3.2085,3.2,3.207,10
20130901|2013-04-30 11:00,30,3.2025,3.208,3.2025,3.208,4
20130901|2013-04-30 11:30,30,3.2035,3.2035,3.2,3.2025,71
20130901|2013-04-30 12:00,30,3.202,3.202,3.197,3.199,15
20130901|2013-04-30 12:30,30,3.199,3.201,3.199,3.201,12
20130901|2013-04-30 13:00,30,3.2,3.2,3.1965,3.197,5
20130901|2013-04-30 13:30,30,3.1985,3.1995,3.1985,3.1995,3
20130901|2013-04-30 14:30,30,3.199,3.199,3.199,3.199,1
20130901|2013-04-30 15:00,30,3.202,3.202,3.2015,3.2015,3
20130901|2013-04-30 15:30,30,3.202,3.2025,3.202,3.2025,5
20130901|2013-04-30 16:00,30,3.204,3.2055,3.204,3.2055,7
20130901|2013-04-30 19:00,1,3.208,3.208,3.2035,3.2035,2
20130901|2013-04-30 20:30,1,3.1935,3.1935,3.1925,3.1925,2
20130901|2013-04-30 21:00,1,3.1925,3.1925,3.1925,3.1925,1
20130901|2013-04-30 21:30,1,3.192,3.192,3.192,3.192,1
20130901|2013-04-30 22:30,1,3.1915,3.1915,3.1915,3.1915,1
20130901|2013-04-30 23:00,1,3.19,3.19,3.19,3.19,10
20130901|2013-05-01 00:00,1,3.193,3.193,3.193,3.193,1
20130901|2013-05-01 00:30,1,3.1965,3.1965,3.1965,3.1965,1
20130901|2013-05-01 01:30,1,3.18,3.182,3.18,3.182,7
20130901|2013-05-01 02:00,1,3.166,3.169,3.1655,3.169,3
20130901|2013-05-01 02:30,1,3.1605,3.1605,3.1605,3.1605,1
20130901|2013-05-01 03:30,1,3.1675,3.168,3.1675,3.168,2
20130901|2013-05-01 04:00,1,3.1555,3.156,3.1535,3.156,9
20130901|2013-05-01 04:30,1,3.1525,3.1525,3.1525,3.1525,2
20130901|2013-05-01 05:00,1,3.147,3.147,3.145,3.145,16
20130901|2013-05-01 05:30,1,3.1405,3.1405,3.1405,3.1405,10
20130901|2013-05-01 06:00,1,3.1465,3.1465,3.1465,3.1465,1
20130901|2013-05-01 06:30,1,3.1425,3.143,3.1395,3.143,13
20130901|2013-05-01 07:00,1,3.1455,3.15,3.139,3.1475,17
20130901|2013-05-01 07:30,1,3.1455,3.1455,3.125,3.125,25
20130901|2013-05-01 08:00,1,3.1255,3.1255,3.0905,3.091,209
20130901|2013-05-01 08:30,1,3.09,3.0975,3.089,3.0975,32
20130901|2013-05-01 09:00,1,3.0985,3.1065,3.0965,3.1065,32
20130901|2013-05-01 09:30,1,3.1005,3.1005,3.096,3.096,4
20130901|2013-05-01 10:00,1,3.102,3.1045,3.099,3.099,5
20130901|2013-05-01 10:30,1,3.099,3.099,3.0845,3.088,50
20130901|2013-05-01 11:00,1,3.0865,3.09,3.0865,3.09,2
20130901|2013-05-01 11:30,1,3.0955,3.097,3.091,3.0925,11
20130901|2013-05-01 12:00,1,3.0885,3.0885,3.0885,3.0885,1
20130901|2013-05-01 12:30,1,3.0915,3.0915,3.0915,3.0915,2
20130901|2013-05-01 13:00,1,3.0965,3.0965,3.095,3.095,8
20130901|2013-05-01 13:30,1,3.093,3.0955,3.0925,3.0955,12
20130901|2013-05-01 14:00,1,3.0885,3.0885,3.0865,3.0865,6
20130901|2013-05-01 14:30,1,3.0895,3.0895,3.069,3.08,21
20130901|2013-05-01 15:00,1,3.081,3.082,3.0795,3.082,4
20130901|2013-05-01 17:00,2,3.085,3.085,3.085,3.085,2
20130901|2013-05-01 19:30,2,3.0945,3.0945,3.082,3.082,2
20130901|2013-05-01 20:00,2,3.0905,3.115,3.089,3.1075,237
20130901|2013-05-01 20:30,2,3.1045,3.12,3.1045,3.116,82
20130901|2013-05-01 21:00,2,3.1195,3.1245,3.117,3.1245,25
20130901|2013-05-01 21:30,2,3.123,3.127,3.116,3.1245,84
20130901|2013-05-01 22:00,2,3.126,3.131,3.115,3.115,286
20130901|2013-05-01 22:30,2,3.115,3.115,3.1065,3.1065,58
20130901|2013-05-02 00:00,2,3.113,3.113,3.102,3.102,2
20130901|2013-05-02 00:30,2,3.096,3.1045,3.095,3.096,129
20130901|2013-05-02 01:00,2,3.0995,3.101,3.096,3.0965,19
20130901|2013-05-02 01:30,2,3.0985,3.1115,3.0985,3.1115,85
20130901|2013-05-02 02:00,2,3.112,3.112,3.112,3.112,1
20130901|2013-05-02 02:30,2,3.1195,3.1335,3.1195,3.1335,24
20130901|2013-05-02 03:00,2,3.1255,3.129,3.125,3.1285,5
20130901|2013-05-02 03:30,2,3.123,3.123,3.123,3.123,1
20130901|2013-05-02 04:00,2,3.12,3.126,3.12,3.126,3
20130901|2013-05-02 05:00,2,3.1305,3.141,3.1305,3.137,30
20130901|2013-05-02 05:30,2,3.136,3.136,3.135,3.135,7
20130901|2013-05-02 06:00,2,3.1445,3.1445,3.1445,3.1445,1
20130901|2013-05-02 06:30,2,3.1375,3.145,3.1375,3.145,18
20130901|2013-05-02 07:00,2,3.141,3.148,3.1405,3.143,45
20130901|2013-05-02 07:30,2,3.144,3.15,3.135,3.1355,67
20130901|2013-05-02 08:00,2,3.1335,3.135,3.123,3.123,11
20130901|2013-05-02 08:30,2,3.13,3.131,3.13,3.131,3
20130901|2013-05-02 09:00,2,3.13,3.1455,3.13,3.143,8
20130901|2013-05-02 09:30,2,3.123,3.1275,3.123,3.127,11
20130901|2013-05-02 10:00,2,3.12,3.1215,3.114,3.114,14
20130901|2013-05-02 10:30,2,3.109,3.1135,3.109,3.112,10
20130901|2013-05-02 11:00,2,3.112,3.118,3.112,3.1165,20
20130901|2013-05-02 11:30,2,3.1135,3.119,3.1135,3.118,27
20130901|2013-05-02 12:00,2,3.1185,3.125,3.1185,3.1245,32
20130901|2013-05-02 12:30,2,3.117,3.121,3.117,3.119,4
20130901|2013-05-02 13:00,2,3.115,3.115,3.1135,3.1145,8
20130901|2013-05-02 13:30,2,3.1225,3.1225,3.1225,3.1225,4
20130901|2013-05-02 14:00,2,3.1215,3.123,3.121,3.121,3
20130901|2013-05-02 14:30,2,3.1195,3.1195,3.1195,3.1195,1
20130901|2013-05-02 15:00,2,3.119,3.119,3.119,3.119,2
20130901|2013-05-02 17:00,3,3.1195,3.1195,3.1195,3.1195,1
20130901|2013-05-02 19:00,3,3.137,3.137,3.137,3.137,1
20130901|2013-05-02 20:00,3,3.135,3.144,3.13,3.14,80
20130901|2013-05-02 20:30,3,3.1395,3.143,3.132,3.143,34
20130901|2013-05-02 21:00,3,3.141,3.1415,3.141,3.141,4
20130901|2013-05-02 21:30,3,3.141,3.2,3.141,3.1825,318
20130901|2013-05-02 22:00,3,3.18,3.195,3.1735,3.1935,92
20130901|2013-05-02 22:30,3,3.186,3.186,3.185,3.185,4
20130901|2013-05-02 23:00,3,3.1895,3.1915,3.1885,3.1885,25
20130901|2013-05-02 23:30,3,3.182,3.182,3.18,3.18,5
20130901|2013-05-03 00:00,3,3.1805,3.187,3.1805,3.187,3
20130901|2013-05-03 00:30,3,3.1835,3.1945,3.181,3.185,81
20130901|2013-05-03 01:00,3,3.1895,3.1895,3.1815,3.185,13
20130901|2013-05-03 01:30,3,3.185,3.203,3.185,3.203,98
20130901|2013-05-03 02:00,3,3.1995,3.1995,3.187,3.1875,31
20130901|2013-05-03 02:30,3,3.1855,3.1875,3.185,3.1875,5
20130901|2013-05-03 03:00,3,3.1885,3.1985,3.1875,3.1985,68
20130901|2013-05-03 03:30,3,3.202,3.2065,3.1995,3.1995,49
20130901|2013-05-03 04:00,3,3.2035,3.205,3.2035,3.205,5
20130901|2013-05-03 04:30,3,3.2035,3.23,3.2035,3.23,24
20130901|2013-05-03 05:00,3,3.23,3.2385,3.226,3.2365,10
20130901|2013-05-03 05:30,3,3.2405,3.254,3.24,3.253,37
20130901|2013-05-03 06:00,3,3.257,3.2575,3.2455,3.2525,6
20130901|2013-05-03 06:30,3,3.26,3.26,3.245,3.245,6
20130901|2013-05-03 07:00,3,3.246,3.2745,3.2455,3.2715,66
20130901|2013-05-03 07:30,3,3.261,3.281,3.261,3.2715,186
20130901|2013-05-03 08:00,3,3.2715,3.292,3.2695,3.285,100
20130901|2013-05-03 08:30,3,3.282,3.289,3.279,3.2855,14
20130901|2013-05-03 09:00,3,3.281,3.2965,3.281,3.2895,60
20130901|2013-05-03 09:30,3,3.292,3.3105,3.29,3.31,90
20130901|2013-05-03 10:00,3,3.307,3.31,3.3015,3.3025,76
20130901|2013-05-03 10:30,3,3.305,3.315,3.3015,3.3015,135
20130901|2013-05-03 11:00,3,3.3015,3.314,3.3015,3.311,44
20130901|2013-05-03 11:30,3,3.31,3.328,3.31,3.326,51
20130901|2013-05-03 12:00,3,3.326,3.3285,3.319,3.3205,25
20130901|2013-05-03 12:30,3,3.3215,3.326,3.321,3.324,11
20130901|2013-05-03 13:00,3,3.322,3.324,3.317,3.3195,80
20130901|2013-05-03 13:30,3,3.32,3.3215,3.3175,3.3175,26
20130901|2013-05-03 14:00,3,3.3165,3.319,3.3155,3.319,13
20130901|2013-05-03 14:30,3,3.3225,3.3225,3.3185,3.3205,14
20130901|2013-05-03 15:00,3,3.3205,3.323,3.32,3.32,20
20130901|2013-05-03 15:30,3,3.32,3.3205,3.318,3.318,41
20130901|2013-05-03 16:00,3,3.3215,3.3215,3.319,3.319,2
20130901|2013-05-05 17:00,6,3.312,3.312,3.305,3.305,13
20130901|2013-05-05 17:30,6,3.305,3.3055,3.305,3.3055,7
20130901|2013-05-05 18:30,6,3.3055,3.3055,3.3045,3.305,7
20130901|2013-05-05 19:00,6,3.307,3.336,3.307,3.336,16
20130901|2013-05-05 19:30,6,3.335,3.337,3.335,3.337,2
20130901|2013-05-05 20:00,6,3.3345,3.335,3.3095,3.3165,210
20130901|2013-05-05 20:30,6,3.316,3.316,3.2925,3.299,107
20130901|2013-05-05 21:00,6,3.299,3.313,3.299,3.313,25
20130901|2013-05-05 21:30,6,3.31,3.315,3.3045,3.305,67
20130901|2013-05-05 22:00,6,3.304,3.3145,3.303,3.3145,49
20130901|2013-05-05 23:00,6,3.3135,3.314,3.3135,3.314,2
20130901|2013-05-05 23:30,6,3.313,3.32,3.3115,3.317,15
20130901|2013-05-06 00:00,6,3.3155,3.3165,3.3155,3.3165,2
20130901|2013-05-06 00:30,6,3.316,3.3325,3.3145,3.316,118
20130901|2013-05-06 01:00,6,3.3185,3.3215,3.3185,3.3185,11
20130901|2013-05-06 01:30,6,3.315,3.317,3.315,3.317,9
20130901|2013-05-06 02:00,6,3.312,3.312,3.312,3.312,1
20130901|2013-05-06 02:30,6,3.31,3.31,3.3045,3.309,6
20130901|2013-05-06 03:00,6,3.317,3.317,3.317,3.317,5
20130901|2013-05-06 03:30,6,3.319,3.319,3.319,3.319,2
20130901|2013-05-06 04:00,6,3.3215,3.324,3.3215,3.324,3
20130901|2013-05-06 05:30,6,3.316,3.316,3.316,3.316,1
20130901|2013-05-06 06:00,6,3.312,3.312,3.311,3.311,43
20130901|2013-05-06 06:30,6,3.3145,3.3145,3.3115,3.3115,4
20130901|2013-05-06 07:00,6,3.305,3.311,3.3035,3.3035,5
20130901|2013-05-06 07:30,6,3.3045,3.3045,3.302,3.3035,4
20130901|2013-05-06 08:00,6,3.309,3.31,3.302,3.302,3
20130901|2013-05-06 08:30,6,3.3075,3.3075,3.3,3.3,12
20130901|2013-05-06 09:00,6,3.3005,3.306,3.3005,3.3015,13
20130901|2013-05-06 09:30,6,3.3075,3.3075,3.307,3.307,5
20130901|2013-05-06 10:00,6,3.3135,3.3205,3.3135,3.319,18
20130901|2013-05-06 10:30,6,3.3175,3.33,3.316,3.3245,18
20130901|2013-05-06 11:00,6,3.321,3.321,3.321,3.321,3
20130901|2013-05-06 11:30,6,3.3215,3.3235,3.321,3.323,10
20130901|2013-05-06 12:00,6,3.3215,3.3215,3.31,3.31,11
20130901|2013-05-06 12:30,6,3.3125,3.3135,3.312,3.312,5
20130901|2013-05-06 13:00,6,3.3135,3.315,3.313,3.315,3
20130901|2013-05-06 13:30,6,3.3125,3.3125,3.3125,3.3125,1
20130901|2013-05-06 14:00,6,3.3125,3.3125,3.3125,3.3125,1
20130901|2013-05-06 15:00,6,3.3095,3.3105,3.3095,3.3105,3
20130901|2013-05-06 15:30,6,3.308,3.308,3.308,3.308,3
20130901|2013-05-06 17:00,7,3.309,3.309,3.3065,3.3065,4
20130901|2013-05-06 17:30,7,3.309,3.309,3.309,3.309,1
20130901|2013-05-06 18:00,7,3.305,3.305,3.3045,3.3045,2
20130901|2013-05-06 18:30,7,3.3075,3.3075,3.3075,3.3075,1
20130901|2013-05-06 19:00,7,3.303,3.303,3.3,3.3,21
20130901|2013-05-06 19:30,7,3.299,3.304,3.2985,3.3015,21
20130901|2013-05-06 20:00,7,3.2985,3.3015,3.292,3.299,128
20130901|2013-05-06 20:30,7,3.3045,3.3145,3.304,3.3135,40
20130901|2013-05-06 21:00,7,3.317,3.358,3.3165,3.345,39
20130901|2013-05-06 21:30,7,3.3445,3.3515,3.3345,3.336,87
20130901|2013-05-06 22:00,7,3.338,3.338,3.328,3.328,32
20130901|2013-05-06 22:30,7,3.3235,3.3235,3.321,3.321,8
20130901|2013-05-06 23:00,7,3.3205,3.3215,3.319,3.319,6
20130901|2013-05-06 23:30,7,3.318,3.3205,3.3175,3.3205,5
20130901|2013-05-07 00:00,7,3.3225,3.3255,3.3225,3.3255,15
20130901|2013-05-07 00:30,7,3.3255,3.328,3.302,3.3075,115
20130901|2013-05-07 01:00,7,3.3075,3.309,3.2955,3.3025,70
20130901|2013-05-07 01:30,7,3.3,3.3015,3.2885,3.2885,103
20130901|2013-05-07 02:00,7,3.2945,3.3005,3.2945,3.2985,203
20130901|2013-05-07 02:30,7,3.302,3.303,3.302,3.303,4
20130901|2013-05-07 03:00,7,3.3195,3.3195,3.315,3.315,4
20130901|2013-05-07 03:30,7,3.32,3.32,3.32,3.32,1
20130901|2013-05-07 04:00,7,3.323,3.334,3.323,3.334,16
20130901|2013-05-07 04:30,7,3.3265,3.3265,3.3075,3.3075,3
20130901|2013-05-07 05:00,7,3.32,3.321,3.3175,3.3175,41
20130901|2013-05-07 05:30,7,3.319,3.3205,3.314,3.314,79
20130901|2013-05-07 06:00,7,3.323,3.324,3.317,3.319,24
20130901|2013-05-07 06:30,7,3.315,3.315,3.308,3.3085,21
20130901|2013-05-07 07:00,7,3.3075,3.316,3.3075,3.316,43
20130901|2013-05-07 07:30,7,3.3065,3.3065,3.2835,3.2835,71
20130901|2013-05-07 08:00,7,3.283,3.289,3.283,3.289,7
20130901|2013-05-07 08:30,7,3.2925,3.3,3.2925,3.3,18
20130901|2013-05-07 09:00,7,3.295,3.295,3.2765,3.287,39
20130901|2013-05-07 09:30,7,3.295,3.306,3.295,3.303,18
20130901|2013-05-07 10:00,7,3.304,3.316,3.303,3.316,30
20130901|2013-05-07 10:30,7,3.3135,3.316,3.3115,3.3115,6
20130901|2013-05-07 11:00,7,3.3115,3.3175,3.3115,3.3175,13
20130901|2013-05-07 11:30,7,3.3155,3.317,3.3145,3.3155,65
20130901|2013-05-07 12:00,7,3.3155,3.316,3.3145,3.3145,9
20130901|2013-05-07 12:30,7,3.3145,3.317,3.3145,3.316,6
20130901|2013-05-07 13:00,7,3.316,3.319,3.316,3.3185,4
20130901|2013-05-07 13:30,7,3.3155,3.3155,3.315,3.315,3
20130901|2013-05-07 14:00,7,3.316,3.317,3.315,3.315,6
20130901|2013-05-07 14:30,7,3.3145,3.3145,3.314,3.314,3
20130901|2013-05-07 15:00,7,3.317,3.317,3.3155,3.3155,4
20130901|2013-05-07 15:30,7,3.316,3.317,3.316,3.316,9
20130901|2013-05-07 16:00,7,3.3145,3.3145,3.3145,3.3145,2
20130901|2013-05-07 17:00,8,3.316,3.316,3.316,3.316,1
20130901|2013-05-07 18:00,8,3.317,3.317,3.317,3.317,1
20130901|2013-05-07 18:30,8,3.3155,3.3155,3.3155,3.3155,4
20130901|2013-05-07 19:00,8,3.309,3.309,3.309,3.309,1
20130901|2013-05-07 19:30,8,3.3075,3.3075,3.307,3.307,5
20130901|2013-05-07 20:00,8,3.306,3.3265,3.306,3.314,132
20130901|2013-05-07 20:30,8,3.3185,3.333,3.313,3.33,76
20130901|2013-05-07 21:00,8,3.3305,3.332,3.3235,3.324,32
20130901|2013-05-07 21:30,8,3.323,3.324,3.314,3.3165,57
20130901|2013-05-07 22:00,8,3.315,3.3205,3.315,3.319,11
20130901|2013-05-07 23:30,8,3.3125,3.3125,3.3125,3.3125,3
20130901|2013-05-08 00:00,8,3.309,3.311,3.309,3.311,2
20130901|2013-05-08 00:30,8,3.3145,3.3155,3.303,3.313,43
20130901|2013-05-08 01:00,8,3.3105,3.3235,3.3105,3.3215,33
20130901|2013-05-08 01:30,8,3.3225,3.34,3.3155,3.3385,167
20130901|2013-05-08 02:00,8,3.3385,3.3515,3.3385,3.347,46
20130901|2013-05-08 02:30,8,3.347,3.347,3.3435,3.3435,58
20130901|2013-05-08 03:00,8,3.3415,3.345,3.339,3.345,35
20130901|2013-05-08 03:30,8,3.343,3.343,3.3425,3.3425,11
20130901|2013-05-08 04:00,8,3.3385,3.3385,3.3385,3.3385,3
20130901|2013-05-08 04:30,8,3.3365,3.3365,3.3365,3.3365,5
20130901|2013-05-08 05:00,8,3.3415,3.345,3.3415,3.345,44
20130901|2013-05-08 05:30,8,3.3465,3.348,3.342,3.342,125
20130901|2013-05-08 06:00,8,3.3445,3.347,3.343,3.347,80
20130901|2013-05-08 06:30,8,3.347,3.385,3.346,3.385,183
20130901|2013-05-08 07:00,8,3.3845,3.4,3.384,3.3935,77
20130901|2013-05-08 07:30,8,3.399,3.399,3.3895,3.391,55
20130901|2013-05-08 08:00,8,3.3915,3.3965,3.3865,3.392,63
20130901|2013-05-08 08:30,8,3.3925,3.4075,3.3925,3.4075,74
20130901|2013-05-08 09:00,8,3.4095,3.4095,3.3995,3.3995,31
20130901|2013-05-08 09:30,8,3.3995,3.4,3.3965,3.3995,28
20130901|2013-05-08 10:00,8,3.3965,3.3965,3.3795,3.381,22
20130901|2013-05-08 10:30,8,3.3835,3.3835,3.379,3.38,25
20130901|2013-05-08 11:00,8,3.38,3.3845,3.38,3.3835,18
20130901|2013-05-08 11:30,8,3.3835,3.386,3.381,3.3815,316
20130901|2013-05-08 12:00,8,3.381,3.3835,3.381,3.3825,12
20130901|2013-05-08 12:30,8,3.3795,3.3805,3.378,3.3805,23
20130901|2013-05-08 13:00,8,3.377,3.3775,3.3765,3.3775,8
20130901|2013-05-08 13:30,8,3.375,3.375,3.363,3.363,6
20130901|2013-05-08 14:00,8,3.366,3.371,3.366,3.368,18
20130901|2013-05-08 14:30,8,3.37,3.37,3.369,3.369,6
20130901|2013-05-08 15:00,8,3.373,3.373,3.3695,3.37,8
20130901|2013-05-08 15:30,8,3.3725,3.3725,3.3725,3.3725,9
20130901|2013-05-08 16:00,8,3.38,3.38,3.38,3.38,2
20130901|2013-05-08 17:00,9,3.375,3.38,3.3745,3.3785,25
20130901|2013-05-08 17:30,9,3.3805,3.388,3.3805,3.388,17
20130901|2013-05-08 18:00,9,3.3865,3.3865,3.3865,3.3865,3
20130901|2013-05-08 18:30,9,3.386,3.386,3.383,3.383,3
20130901|2013-05-08 19:00,9,3.3845,3.385,3.379,3.379,25
20130901|2013-05-08 20:00,9,3.371,3.371,3.3475,3.354,242
20130901|2013-05-08 20:30,9,3.3525,3.3525,3.3445,3.3495,27
20130901|2013-05-08 21:00,9,3.3485,3.3485,3.34,3.346,7
20130901|2013-05-08 21:30,9,3.3435,3.354,3.3435,3.354,19
20130901|2013-05-08 22:00,9,3.35,3.3515,3.344,3.344,17
20130901|2013-05-08 22:30,9,3.3505,3.3505,3.3505,3.3505,1
20130901|2013-05-08 23:00,9,3.35,3.35,3.35,3.35,2
20130901|2013-05-08 23:30,9,3.349,3.351,3.347,3.347,5
20130901|2013-05-09 00:00,9,3.344,3.344,3.342,3.342,5
20130901|2013-05-09 00:30,9,3.343,3.3435,3.338,3.3435,29
20130901|2013-05-09 01:00,9,3.3345,3.342,3.332,3.34,23
20130901|2013-05-09 01:30,9,3.3435,3.347,3.3425,3.3455,40
20130901|2013-05-09 02:00,9,3.348,3.348,3.348,3.348,1
20130901|2013-05-09 02:30,9,3.356,3.356,3.356,3.356,1
20130901|2013-05-09 03:00,9,3.3555,3.3555,3.355,3.355,3
20130901|2013-05-09 03:30,9,3.3645,3.3645,3.3575,3.3575,3
20130901|2013-05-09 04:00,9,3.341,3.3505,3.341,3.3485,73
20130901|2013-05-09 04:30,9,3.3455,3.3515,3.3455,3.3515,2
20130901|2013-05-09 05:00,9,3.352,3.352,3.348,3.348,2
20130901|2013-05-09 05:30,9,3.3545,3.3545,3.3545,3.3545,1
20130901|2013-05-09 06:00,9,3.346,3.346,3.346,3.346,1
20130901|2013-05-09 06:30,9,3.33,3.33,3.33,3.33,1
20130901|2013-05-09 07:00,9,3.336,3.3385,3.335,3.3385,12
20130901|2013-05-09 07:30,9,3.343,3.343,3.335,3.3365,5
20130901|2013-05-09 08:00,9,3.3405,3.3405,3.3265,3.329,15
20130901|2013-05-09 08:30,9,3.3305,3.3485,3.3305,3.3485,22
20130901|2013-05-09 09:00,9,3.35,3.35,3.3435,3.344,18
20130901|2013-05-09 09:30,9,3.352,3.354,3.3435,3.3435,9
20130901|2013-05-09 10:00,9,3.341,3.352,3.337,3.352,7
20130901|2013-05-09 10:30,9,3.3455,3.3485,3.3455,3.347,5
20130901|2013-05-09 11:00,9,3.351,3.351,3.35,3.35,37
20130901|2013-05-09 11:30,9,3.3465,3.3525,3.346,3.3515,43
20130901|2013-05-09 12:00,9,3.3495,3.3505,3.347,3.347,11
20130901|2013-05-09 12:30,9,3.3495,3.3495,3.348,3.3495,5
20130901|2013-05-09 13:00,9,3.3505,3.3515,3.35,3.3515,6
20130901|2013-05-09 13:30,9,3.35,3.35,3.335,3.335,4
20130901|2013-05-09 14:00,9,3.332,3.3405,3.328,3.34,19
20130901|2013-05-09 14:30,9,3.3395,3.34,3.3395,3.34,3
20130901|2013-05-09 15:00,9,3.342,3.343,3.342,3.343,3
20130901|2013-05-09 15:30,9,3.342,3.342,3.3405,3.3405,3
20130901|2013-05-09 17:00,10,3.3415,3.3415,3.3415,3.3415,1
20130901|2013-05-09 17:30,10,3.3395,3.3395,3.3395,3.3395,3
20130901|2013-05-09 18:30,10,3.335,3.335,3.335,3.335,1
20130901|2013-05-09 19:00,10,3.339,3.339,3.339,3.339,1
20130901|2013-05-09 19:30,10,3.3205,3.3265,3.316,3.316,36
20130901|2013-05-09 20:00,10,3.3165,3.3335,3.3145,3.3335,123
20130901|2013-05-09 20:30,10,3.3295,3.349,3.3295,3.349,81
20130901|2013-05-09 21:00,10,3.353,3.354,3.352,3.352,21
20130901|2013-05-09 21:30,10,3.352,3.352,3.349,3.349,12
20130901|2013-05-09 23:30,10,3.341,3.341,3.341,3.341,10
20130901|2013-05-10 00:00,10,3.337,3.337,3.3355,3.3355,23
20130901|2013-05-10 00:30,10,3.3385,3.342,3.3385,3.34,32
20130901|2013-05-10 01:00,10,3.342,3.347,3.34,3.347,23
20130901|2013-05-10 01:30,10,3.3505,3.367,3.3505,3.367,48
20130901|2013-05-10 02:00,10,3.3665,3.377,3.3665,3.377,10
20130901|2013-05-10 02:30,10,3.3685,3.3685,3.3635,3.364,4
20130901|2013-05-10 03:00,10,3.365,3.365,3.355,3.355,17
20130901|2013-05-10 03:30,10,3.3595,3.3595,3.3595,3.3595,1
20130901|2013-05-10 04:00,10,3.35,3.35,3.35,3.35,10
20130901|2013-05-10 04:30,10,3.3465,3.359,3.3465,3.359,38
20130901|2013-05-10 05:30,10,3.367,3.367,3.36,3.36,91
20130901|2013-05-10 06:00,10,3.345,3.346,3.3405,3.346,74
20130901|2013-05-10 06:30,10,3.3605,3.37,3.351,3.3575,39
20130901|2013-05-10 07:00,10,3.3595,3.3615,3.3505,3.3525,9
20130901|2013-05-10 07:30,10,3.349,3.351,3.349,3.351,5
20130901|2013-05-10 08:00,10,3.3535,3.3535,3.344,3.3475,19
20130901|2013-05-10 08:30,10,3.347,3.3535,3.347,3.3535,14
20130901|2013-05-10 09:00,10,3.3565,3.3565,3.3445,3.347,21
20130901|2013-05-10 09:30,10,3.343,3.344,3.3195,3.333,87
20130901|2013-05-10 10:00,10,3.333,3.34,3.333,3.3345,18
20130901|2013-05-10 10:30,10,3.34,3.355,3.338,3.3515,21
20130901|2013-05-10 11:00,10,3.352,3.369,3.352,3.3685,35
20130901|2013-05-10 11:30,10,3.3675,3.3685,3.36,3.3635,53
20130901|2013-05-10 12:00,10,3.3655,3.3655,3.362,3.363,10
20130901|2013-05-10 12:30,10,3.3635,3.3675,3.363,3.366,13
20130901|2013-05-10 13:00,10,3.3665,3.38,3.3665,3.3755,39
20130901|2013-05-10 13:30,10,3.381,3.3875,3.381,3.3835,16
20130901|2013-05-10 14:00,10,3.381,3.381,3.379,3.38,3
20130901|2013-05-10 14:30,10,3.383,3.384,3.3825,3.3835,9
20130901|2013-05-10 15:00,10,3.3885,3.39,3.3855,3.3895,29
20130901|2013-05-10 15:30,10,3.389,3.395,3.388,3.395,40
20130901|2013-05-10 16:00,10,3.3945,3.3945,3.391,3.391,5
20130901|2013-05-12 17:00,13,3.3805,3.3805,3.3735,3.3735,3
20130901|2013-05-12 17:30,13,3.375,3.3805,3.375,3.376,13
20130901|2013-05-12 18:00,13,3.3775,3.3775,3.3745,3.3745,23
20130901|2013-05-12 18:30,13,3.371,3.376,3.371,3.3755,9
20130901|2013-05-12 19:00,13,3.37,3.37,3.3675,3.3675,21
20130901|2013-05-12 19:30,13,3.371,3.371,3.362,3.3635,8
20130901|2013-05-12 20:00,13,3.364,3.366,3.3475,3.355,90
20130901|2013-05-12 20:30,13,3.3615,3.364,3.3545,3.3605,38
20130901|2013-05-12 21:00,13,3.362,3.3625,3.3615,3.3625,8
20130901|2013-05-12 21:30,13,3.36,3.3655,3.36,3.3655,21
20130901|2013-05-12 22:00,13,3.363,3.363,3.355,3.357,8
20130901|2013-05-12 23:30,13,3.3575,3.3575,3.3565,3.3565,3
20130901|2013-05-13 00:00,13,3.3615,3.3615,3.3585,3.3585,6
20130901|2013-05-13 00:30,13,3.3615,3.38,3.3615,3.38,49
20130901|2013-05-13 01:00,13,3.385,3.3875,3.37,3.372,55
20130901|2013-05-13 01:30,13,3.37,3.376,3.367,3.3695,50
20130901|2013-05-13 02:00,13,3.371,3.376,3.3705,3.3715,13
20130901|2013-05-13 02:30,13,3.37,3.37,3.3685,3.3685,4
20130901|2013-05-13 03:00,13,3.37,3.37,3.37,3.37,1
20130901|2013-05-13 03:30,13,3.369,3.369,3.3625,3.3625,2
20130901|2013-05-13 04:00,13,3.367,3.368,3.367,3.368,3
20130901|2013-05-13 04:30,13,3.369,3.37,3.3685,3.3685,18
20130901|2013-05-13 05:00,13,3.3675,3.372,3.3675,3.372,7
20130901|2013-05-13 05:30,13,3.371,3.376,3.371,3.376,11
20130901|2013-05-13 06:00,13,3.373,3.376,3.373,3.376,7
20130901|2013-05-13 06:30,13,3.375,3.375,3.3615,3.363,19
20130901|2013-05-13 07:00,13,3.364,3.364,3.3525,3.356,12
20130901|2013-05-13 07:30,13,3.3535,3.3605,3.3535,3.36,8
20130901|2013-05-13 08:00,13,3.361,3.361,3.3545,3.3595,8
20130901|2013-05-13 08:30,13,3.36,3.361,3.353,3.3545,47
20130901|2013-05-13 09:00,13,3.348,3.3675,3.348,3.3675,38
20130901|2013-05-13 09:30,13,3.3655,3.368,3.3645,3.368,5
20130901|2013-05-13 10:00,13,3.3705,3.372,3.3675,3.372,43
20130901|2013-05-13 10:30,13,3.367,3.3745,3.3665,3.3735,15
20130901|2013-05-13 11:00,13,3.3745,3.375,3.3725,3.375,20
20130901|2013-05-13 11:30,13,3.372,3.372,3.3685,3.3695,39
20130901|2013-05-13 12:00,13,3.3705,3.371,3.37,3.371,4
20130901|2013-05-13 12:30,13,3.3705,3.3705,3.369,3.369,5
20130901|2013-05-13 13:00,13,3.367,3.367,3.367,3.367,1
20130901|2013-05-13 13:30,13,3.3665,3.3665,3.3665,3.3665,2
20130901|2013-05-13 14:00,13,3.3675,3.3675,3.366,3.366,6
20130901|2013-05-13 14:30,13,3.3655,3.3655,3.363,3.363,18
20130901|2013-05-13 15:00,13,3.3655,3.3655,3.3655,3.3655,1
20130901|2013-05-13 17:00,14,3.3625,3.3655,3.3625,3.3625,4
20130901|2013-05-13 17:30,14,3.361,3.361,3.361,3.361,1
20130901|2013-05-13 18:30,14,3.368,3.368,3.3655,3.3655,6
20130901|2013-05-13 19:00,14,3.365,3.3725,3.365,3.3725,5
20130901|2013-05-13 19:30,14,3.378,3.378,3.378,3.378,11
20130901|2013-05-13 20:00,14,3.38,3.3855,3.3735,3.38,93
20130901|2013-05-13 20:30,14,3.382,3.3875,3.3705,3.3705,41
20130901|2013-05-13 21:00,14,3.37,3.37,3.357,3.3635,37
20130901|2013-05-13 21:30,14,3.3555,3.357,3.351,3.351,18
20130901|2013-05-13 22:00,14,3.35,3.35,3.337,3.337,23
20130901|2013-05-13 23:30,14,3.346,3.348,3.345,3.345,8
20130901|2013-05-14 00:00,14,3.3455,3.3455,3.34,3.34,15
20130901|2013-05-14 00:30,14,3.3415,3.3505,3.337,3.3465,45
20130901|2013-05-14 01:00,14,3.3475,3.3515,3.342,3.3445,55
20130901|2013-05-14 01:30,14,3.34,3.34,3.3285,3.333,99
20130901|2013-05-14 02:00,14,3.335,3.336,3.3275,3.3305,25
20130901|2013-05-14 02:30,14,3.3265,3.3265,3.3265,3.3265,4
20130901|2013-05-14 03:00,14,3.3185,3.3185,3.313,3.316,33
20130901|2013-05-14 03:30,14,3.316,3.3205,3.316,3.32,5
20130901|2013-05-14 04:00,14,3.315,3.3165,3.3135,3.315,44
20130901|2013-05-14 04:30,14,3.3145,3.3145,3.302,3.3035,39
20130901|2013-05-14 05:00,14,3.303,3.3035,3.3,3.3015,16
20130901|2013-05-14 06:00,14,3.297,3.297,3.297,3.297,1
20130901|2013-05-14 06:30,14,3.29,3.2945,3.2885,3.293,46
20130901|2013-05-14 07:00,14,3.2955,3.2955,3.29,3.2955,12
20130901|2013-05-14 07:30,14,3.2915,3.2915,3.2875,3.291,10
20130901|2013-05-14 08:00,14,3.2895,3.293,3.289,3.292,9
20130901|2013-05-14 08:30,14,3.2985,3.306,3.2985,3.306,21
20130901|2013-05-14 09:00,14,3.304,3.3095,3.304,3.309,7
20130901|2013-05-14 09:30,14,3.304,3.304,3.295,3.299,56
20130901|2013-05-14 10:00,14,3.3025,3.307,3.3025,3.3035,25
20130901|2013-05-14 10:30,14,3.301,3.301,3.294,3.295,7
20130901|2013-05-14 11:00,14,3.2985,3.302,3.2985,3.2995,11
20130901|2013-05-14 11:30,14,3.301,3.3055,3.2985,3.2985,21
20130901|2013-05-14 12:00,14,3.3005,3.302,3.3,3.301,15
20130901|2013-05-14 12:30,14,3.3015,3.303,3.298,3.2985,16
20130901|2013-05-14 13:00,14,3.295,3.2975,3.295,3.2975,5
20130901|2013-05-14 13:30,14,3.296,3.296,3.295,3.2955,3
20130901|2013-05-14 14:00,14,3.296,3.296,3.296,3.296,1
20130901|2013-05-14 14:30,14,3.299,3.3,3.299,3.3,8
20130901|2013-05-14 15:30,14,3.303,3.303,3.303,3.303,2
20130901|2013-05-14 17:30,15,3.3085,3.3085,3.3085,3.3085,2
20130901|2013-05-14 18:00,15,3.3155,3.3155,3.3145,3.3155,10
20130901|2013-05-14 18:30,15,3.318,3.318,3.318,3.318,4
20130901|2013-05-14 19:00,15,3.318,3.318,3.305,3.305,18
20130901|2013-05-14 19:30,15,3.303,3.3115,3.303,3.3115,3
20130901|2013-05-14 20:00,15,3.3155,3.321,3.31,3.3125,184
20130901|2013-05-14 20:30,15,3.31,3.3185,3.3085,3.3185,69
20130901|2013-05-14 21:00,15,3.316,3.316,3.3115,3.312,45
20130901|2013-05-14 21:30,15,3.312,3.313,3.305,3.3055,47
20130901|2013-05-14 22:00,15,3.3005,3.305,3.2975,3.3,74
20130901|2013-05-14 22:30,15,3.3015,3.3015,3.3015,3.3015,1
20130901|2013-05-14 23:00,15,3.301,3.3015,3.301,3.3015,3
20130901|2013-05-14 23:30,15,3.298,3.298,3.294,3.2945,18
20130901|2013-05-15 00:00,15,3.2955,3.3,3.2955,3.298,9
20130901|2013-05-15 00:30,15,3.304,3.304,3.294,3.296,41
20130901|2013-05-15 01:00,15,3.2965,3.3025,3.292,3.292,38
20130901|2013-05-15 01:30,15,3.2935,3.294,3.272,3.275,120
20130901|2013-05-15 02:00,15,3.2785,3.2785,3.2585,3.2655,35
20130901|2013-05-15 02:30,15,3.2675,3.274,3.267,3.2725,10
20130901|2013-05-15 03:00,15,3.2665,3.2665,3.2625,3.2655,23
20130901|2013-05-15 03:30,15,3.266,3.27,3.2645,3.2675,12
20130901|2013-05-15 04:00,15,3.265,3.266,3.262,3.2635,18
20130901|2013-05-15 04:30,15,3.2605,3.261,3.2605,3.261,2
20130901|2013-05-15 05:00,15,3.262,3.262,3.258,3.2605,28
20130901|2013-05-15 05:30,15,3.262,3.2625,3.2615,3.2615,9
20130901|2013-05-15 06:00,15,3.2575,3.258,3.247,3.2525,38
20130901|2013-05-15 06:30,15,3.252,3.252,3.2445,3.2485,36
20130901|2013-05-15 07:00,15,3.248,3.2485,3.2375,3.2455,64
20130901|2013-05-15 07:30,15,3.2435,3.256,3.2435,3.245,19
20130901|2013-05-15 08:00,15,3.2475,3.2525,3.2475,3.248,10
20130901|2013-05-15 08:30,15,3.252,3.2605,3.251,3.259,15
20130901|2013-05-15 09:00,15,3.2575,3.2575,3.2455,3.2465,20
20130901|2013-05-15 09:30,15,3.2475,3.2535,3.24,3.2535,39
20130901|2013-05-15 10:00,15,3.253,3.268,3.2515,3.264,74
20130901|2013-05-15 10:30,15,3.2675,3.2835,3.267,3.276,97
20130901|2013-05-15 11:00,15,3.28,3.286,3.28,3.282,27
20130901|2013-05-15 11:30,15,3.276,3.2775,3.2755,3.277,15
20130901|2013-05-15 12:00,15,3.275,3.2765,3.275,3.2765,8
20130901|2013-05-15 12:30,15,3.2805,3.2805,3.2775,3.2805,6
20130901|2013-05-15 13:00,15,3.281,3.281,3.2785,3.2785,4
20130901|2013-05-15 13:30,15,3.2785,3.279,3.2775,3.279,4
20130901|2013-05-15 14:00,15,3.2795,3.28,3.279,3.279,12
20130901|2013-05-15 15:00,15,3.2775,3.2795,3.277,3.279,13
20130901|2013-05-15 15:30,15,3.28,3.28,3.2795,3.2795,2
20130901|2013-05-15 16:00,15,3.2845,3.288,3.2845,3.288,41
20130901|2013-05-15 17:00,16,3.283,3.283,3.283,3.283,2
20130901|2013-05-15 17:30,16,3.2795,3.2795,3.2795,3.2795,1
20130901|2013-05-15 18:00,16,3.277,3.277,3.275,3.275,5
20130901|2013-05-15 18:30,16,3.277,3.278,3.2765,3.278,8
20130901|2013-05-15 19:00,16,3.2695,3.2695,3.265,3.265,3
20130901|2013-05-15 19:30,16,3.263,3.274,3.262,3.2705,12
20130901|2013-05-15 20:00,16,3.271,3.281,3.262,3.2645,73
20130901|2013-05-15 20:30,16,3.2645,3.2795,3.2595,3.2695,58
20130901|2013-05-15 21:00,16,3.267,3.2785,3.2645,3.2785,11
20130901|2013-05-15 21:30,16,3.2785,3.2985,3.2785,3.288,95
20130901|2013-05-15 22:00,16,3.2855,3.2955,3.2855,3.2955,7
20130901|2013-05-15 22:30,16,3.293,3.293,3.2905,3.2925,6
20130901|2013-05-15 23:00,16,3.295,3.295,3.294,3.294,3
20130901|2013-05-15 23:30,16,3.29,3.2915,3.29,3.2915,7
20130901|2013-05-16 00:00,16,3.2955,3.2955,3.2845,3.2845,16
20130901|2013-05-16 00:30,16,3.2885,3.29,3.2855,3.29,10
20130901|2013-05-16 01:00,16,3.29,3.29,3.275,3.2755,62
20130901|2013-05-16 01:30,16,3.271,3.285,3.271,3.285,28
20130901|2013-05-16 02:00,16,3.2825,3.284,3.2645,3.2645,54
20130901|2013-05-16 02:30,16,3.2655,3.2655,3.261,3.261,4
20130901|2013-05-16 03:00,16,3.258,3.26,3.248,3.251,30
20130901|2013-05-16 03:30,16,3.255,3.259,3.2545,3.2545,6
20130901|2013-05-16 04:00,16,3.2485,3.256,3.2485,3.256,3
20130901|2013-05-16 04:30,16,3.255,3.2575,3.255,3.2575,4
20130901|2013-05-16 05:00,16,3.256,3.256,3.2455,3.2455,6
20130901|2013-05-16 05:30,16,3.246,3.246,3.2435,3.2455,22
20130901|2013-05-16 06:00,16,3.2475,3.249,3.247,3.249,10
20130901|2013-05-16 06:30,16,3.2495,3.2515,3.2455,3.2515,9
20130901|2013-05-16 07:00,16,3.2595,3.274,3.2585,3.274,40
20130901|2013-05-16 08:00,16,3.267,3.2765,3.2665,3.2735,16
20130901|2013-05-16 08:30,16,3.269,3.283,3.2685,3.282,15
20130901|2013-05-16 09:00,16,3.275,3.2915,3.275,3.2905,86
20130901|2013-05-16 09:30,16,3.2905,3.3075,3.2885,3.305,95
20130901|2013-05-16 10:00,16,3.305,3.3195,3.3045,3.31,83
20130901|2013-05-16 10:30,16,3.308,3.316,3.306,3.314,107
20130901|2013-05-16 11:00,16,3.316,3.325,3.3145,3.3145,79
20130901|2013-05-16 11:30,16,3.3095,3.31,3.3055,3.3055,40
20130901|2013-05-16 12:00,16,3.3065,3.31,3.306,3.31,60
20130901|2013-05-16 12:30,16,3.311,3.3115,3.309,3.309,8
20130901|2013-05-16 13:00,16,3.3075,3.3095,3.307,3.308,18
20130901|2013-05-16 13:30,16,3.3085,3.3085,3.3045,3.3045,7
20130901|2013-05-16 14:00,16,3.3035,3.304,3.303,3.304,8
20130901|2013-05-16 14:30,16,3.305,3.305,3.297,3.299,57
20130901|2013-05-16 15:00,16,3.2995,3.3,3.2975,3.298,22
20130901|2013-05-16 15:30,16,3.3,3.3015,3.2995,3.3005,15
20130901|2013-05-16 16:00,16,3.301,3.301,3.301,3.301,1
20130901|2013-05-16 17:00,17,3.294,3.3,3.294,3.299,6
20130901|2013-05-16 18:00,17,3.3005,3.3005,3.3,3.3,9
20130901|2013-05-16 18:30,17,3.2975,3.2975,3.297,3.297,2
20130901|2013-05-16 19:00,17,3.3,3.302,3.3,3.3,6
20130901|2013-05-16 19:30,17,3.3025,3.3025,3.3015,3.302,35
20130901|2013-05-16 20:00,17,3.302,3.3055,3.3,3.303,99
20130901|2013-05-16 20:30,17,3.3035,3.3035,3.3015,3.3015,5
20130901|2013-05-16 21:00,17,3.2995,3.302,3.2985,3.2985,33
20130901|2013-05-16 21:30,17,3.298,3.3075,3.298,3.303,11
20130901|2013-05-16 22:00,17,3.3035,3.306,3.3005,3.306,15
20130901|2013-05-16 23:00,17,3.309,3.3095,3.308,3.308,7
20130901|2013-05-16 23:30,17,3.306,3.306,3.303,3.305,9
20130901|2013-05-17 00:00,17,3.31,3.31,3.31,3.31,4
20130901|2013-05-17 00:30,17,3.308,3.332,3.305,3.332,174
20130901|2013-05-17 01:00,17,3.332,3.3405,3.3295,3.338,67
20130901|2013-05-17 01:30,17,3.3385,3.348,3.3345,3.342,112
20130901|2013-05-17 02:00,17,3.336,3.336,3.33,3.33,34
20130901|2013-05-17 02:30,17,3.329,3.329,3.325,3.325,13
20130901|2013-05-17 03:00,17,3.3245,3.3245,3.3145,3.32,16
20130901|2013-05-17 03:30,17,3.3205,3.3285,3.319,3.324,24
20130901|2013-05-17 04:00,17,3.325,3.3285,3.3215,3.3265,37
20130901|2013-05-17 04:30,17,3.3265,3.331,3.3265,3.331,13
20130901|2013-05-17 05:00,17,3.334,3.335,3.333,3.335,11
20130901|2013-05-17 05:30,17,3.336,3.337,3.324,3.324,14
20130901|2013-05-17 06:00,17,3.3275,3.329,3.3265,3.3265,6
20130901|2013-05-17 06:30,17,3.3355,3.349,3.3355,3.349,25
20130901|2013-05-17 07:00,17,3.349,3.3565,3.3395,3.3395,58
20130901|2013-05-17 07:30,17,3.331,3.35,3.331,3.3455,41
20130901|2013-05-17 08:00,17,3.346,3.3475,3.339,3.34,35
20130901|2013-05-17 08:30,17,3.335,3.34,3.329,3.34,27
20130901|2013-05-17 09:00,17,3.3375,3.3425,3.333,3.3415,67
20130901|2013-05-17 09:30,17,3.3415,3.342,3.324,3.3285,71
20130901|2013-05-17 10:00,17,3.3265,3.34,3.3265,3.333,62
20130901|2013-05-17 10:30,17,3.3315,3.332,3.3275,3.33,16
20130901|2013-05-17 11:00,17,3.3305,3.331,3.3295,3.3295,7
20130901|2013-05-17 11:30,17,3.3315,3.337,3.3315,3.337,56
20130901|2013-05-17 12:00,17,3.3355,3.337,3.33,3.33,15
20130901|2013-05-17 12:30,17,3.3305,3.333,3.3305,3.3315,42
20130901|2013-05-17 13:00,17,3.3325,3.3335,3.3315,3.3315,10
20130901|2013-05-17 13:30,17,3.331,3.3325,3.3285,3.3285,7
20130901|2013-05-17 14:00,17,3.327,3.3285,3.3255,3.3285,24
20130901|2013-05-17 14:30,17,3.3265,3.3265,3.324,3.324,9
20130901|2013-05-17 15:00,17,3.325,3.3255,3.325,3.3255,3
20130901|2013-05-17 15:30,17,3.327,3.3275,3.327,3.327,13
20130901|2013-05-17 16:00,17,3.3255,3.326,3.3245,3.3245,7
20130901|2013-05-19 17:00,20,3.3215,3.3215,3.289,3.2945,22
20130901|2013-05-19 17:30,20,3.298,3.306,3.2915,3.306,11
20130901|2013-05-19 18:00,20,3.3035,3.315,3.3035,3.314,10
20130901|2013-05-19 18:30,20,3.314,3.314,3.312,3.312,4
20130901|2013-05-19 19:00,20,3.3345,3.3345,3.3345,3.3345,1
20130901|2013-05-19 20:00,20,3.332,3.3335,3.31,3.316,424
20130901|2013-05-19 20:30,20,3.311,3.311,3.307,3.307,8
20130901|2013-05-19 21:00,20,3.31,3.313,3.31,3.3125,25
20130901|2013-05-19 21:30,20,3.311,3.328,3.3105,3.3265,54
20130901|2013-05-19 22:00,20,3.3115,3.3135,3.307,3.307,12
20130901|2013-05-19 23:00,20,3.3095,3.311,3.3095,3.3105,12
20130901|2013-05-19 23:30,20,3.3095,3.31,3.3055,3.3055,10
20130901|2013-05-20 00:00,20,3.31,3.3125,3.3095,3.3095,27
20130901|2013-05-20 00:30,20,3.3085,3.326,3.3055,3.3205,74
20130901|2013-05-20 01:00,20,3.316,3.322,3.316,3.32,37
20130901|2013-05-20 01:30,20,3.319,3.3205,3.309,3.3095,41
20130901|2013-05-20 02:00,20,3.3085,3.312,3.3075,3.312,31
20130901|2013-05-20 02:30,20,3.312,3.312,3.3005,3.3005,9
20130901|2013-05-20 03:00,20,3.294,3.302,3.294,3.2975,28
20130901|2013-05-20 03:30,20,3.299,3.3065,3.298,3.3045,33
20130901|2013-05-20 04:00,20,3.3045,3.3055,3.3045,3.3055,3
20130901|2013-05-20 04:30,20,3.3055,3.317,3.3055,3.311,18
20130901|2013-05-20 05:00,20,3.317,3.317,3.3105,3.3135,21
20130901|2013-05-20 05:30,20,3.3145,3.316,3.3135,3.316,12
20130901|2013-05-20 06:00,20,3.32,3.325,3.32,3.323,22
20130901|2013-05-20 06:30,20,3.3215,3.34,3.3215,3.34,6
20130901|2013-05-20 07:00,20,3.3415,3.343,3.337,3.34,23
20130901|2013-05-20 07:30,20,3.342,3.3455,3.335,3.335,30
20130901|2013-05-20 08:00,20,3.331,3.335,3.3305,3.335,12
20130901|2013-05-20 08:30,20,3.3355,3.346,3.3355,3.336,14
20130901|2013-05-20 09:00,20,3.337,3.343,3.337,3.343,7
20130901|2013-05-20 09:30,20,3.3495,3.36,3.3495,3.3565,43
20130901|2013-05-20 10:00,20,3.3605,3.379,3.3605,3.376,113
20130901|2013-05-20 10:30,20,3.3765,3.3845,3.3705,3.372,68
20130901|2013-05-20 11:00,20,3.373,3.377,3.367,3.3725,64
20130901|2013-05-20 11:30,20,3.3725,3.3755,3.369,3.372,39
20130901|2013-05-20 12:00,20,3.365,3.365,3.365,3.365,6
20130901|2013-05-20 12:30,20,3.367,3.3675,3.365,3.366,24
20130901|2013-05-20 13:00,20,3.366,3.37,3.366,3.3675,16
20130901|2013-05-20 13:30,20,3.367,3.367,3.361,3.366,4
20130901|2013-05-20 14:00,20,3.366,3.3685,3.366,3.3685,11
20130901|2013-05-20 14:30,20,3.367,3.3705,3.367,3.3685,12
20130901|2013-05-20 15:00,20,3.3675,3.3675,3.366,3.3665,9
20130901|2013-05-20 15:30,20,3.367,3.3675,3.3655,3.3655,7
20130901|2013-05-20 16:00,20,3.3665,3.3665,3.366,3.3665,14
20130901|2013-05-20 17:00,21,3.364,3.364,3.364,3.364,2
20130901|2013-05-20 17:30,21,3.3655,3.3655,3.3655,3.3655,2
20130901|2013-05-20 19:00,21,3.361,3.361,3.361,3.361,1
20130901|2013-05-20 20:00,21,3.3575,3.366,3.3535,3.358,95
20130901|2013-05-20 20:30,21,3.357,3.3705,3.357,3.3705,87
20130901|2013-05-20 21:00,21,3.372,3.3765,3.37,3.37,37
20130901|2013-05-20 21:30,21,3.372,3.373,3.3585,3.3595,37
20130901|2013-05-20 22:00,21,3.3595,3.363,3.356,3.363,84
20130901|2013-05-20 22:30,21,3.367,3.3695,3.367,3.3695,11
20130901|2013-05-20 23:30,21,3.371,3.3725,3.371,3.372,16
20130901|2013-05-21 00:00,21,3.372,3.3735,3.369,3.3735,13
20130901|2013-05-21 00:30,21,3.373,3.378,3.3705,3.3705,26
20130901|2013-05-21 01:00,21,3.373,3.373,3.359,3.3625,24
20130901|2013-05-21 01:30,21,3.3625,3.373,3.3625,3.373,22
20130901|2013-05-21 02:00,21,3.375,3.375,3.369,3.3695,15
20130901|2013-05-21 02:30,21,3.367,3.367,3.367,3.367,1
20130901|2013-05-21 03:00,21,3.37,3.37,3.3655,3.3655,21
20130901|2013-05-21 03:30,21,3.3605,3.3605,3.3605,3.3605,1
20130901|2013-05-21 04:00,21,3.363,3.3695,3.363,3.3695,31
20130901|2013-05-21 05:00,21,3.3665,3.37,3.366,3.3695,25
20130901|2013-05-21 05:30,21,3.3665,3.3665,3.365,3.365,12
20130901|2013-05-21 06:00,21,3.364,3.3655,3.3625,3.3655,30
20130901|2013-05-21 06:30,21,3.367,3.393,3.367,3.389,109
20130901|2013-05-21 07:00,21,3.3915,3.3915,3.3785,3.3895,64
20130901|2013-05-21 07:30,21,3.386,3.387,3.3825,3.3825,14
20130901|2013-05-21 08:00,21,3.383,3.3875,3.376,3.382,36
20130901|2013-05-21 08:30,21,3.384,3.388,3.3775,3.3775,13
20130901|2013-05-21 09:00,21,3.3805,3.385,3.377,3.377,33
20130901|2013-05-21 09:30,21,3.374,3.374,3.36,3.3625,54
20130901|2013-05-21 10:00,21,3.363,3.363,3.336,3.352,76
20130901|2013-05-21 10:30,21,3.3565,3.3595,3.3565,3.3575,8
20130901|2013-05-21 11:00,21,3.359,3.365,3.3585,3.36,25
20130901|2013-05-21 11:30,21,3.3595,3.3595,3.355,3.358,88
20130901|2013-05-21 12:00,21,3.358,3.358,3.352,3.352,25
20130901|2013-05-21 12:30,21,3.3515,3.3525,3.3465,3.3515,25
20130901|2013-05-21 13:00,21,3.3505,3.3515,3.3485,3.351,13
20130901|2013-05-21 13:30,21,3.35,3.35,3.3495,3.35,7
20130901|2013-05-21 14:00,21,3.35,3.3525,3.35,3.3515,5
20130901|2013-05-21 14:30,21,3.351,3.353,3.351,3.353,18
20130901|2013-05-21 15:00,21,3.347,3.352,3.3465,3.351,10
20130901|2013-05-21 15:30,21,3.35,3.35,3.349,3.3495,5
20130901|2013-05-21 16:00,21,3.352,3.352,3.352,3.352,4
20130901|2013-05-21 17:00,22,3.3505,3.3535,3.3495,3.3505,12
20130901|2013-05-21 17:30,22,3.353,3.353,3.353,3.353,1
20130901|2013-05-21 18:30,22,3.3545,3.355,3.3545,3.355,3
20130901|2013-05-21 19:00,22,3.353,3.353,3.353,3.353,2
20130901|2013-05-21 19:30,22,3.353,3.353,3.3525,3.3525,2
20130901|2013-05-21 20:00,22,3.3575,3.364,3.3575,3.36,23
20130901|2013-05-21 20:30,22,3.356,3.3605,3.356,3.36,6
20130901|2013-05-21 21:00,22,3.356,3.356,3.355,3.355,6
20130901|2013-05-21 21:30,22,3.3595,3.369,3.3595,3.3685,11
20130901|2013-05-21 22:00,22,3.364,3.3655,3.364,3.3655,2
20130901|2013-05-21 22:30,22,3.3655,3.3655,3.3655,3.3655,1
20130901|2013-05-21 23:30,22,3.367,3.368,3.367,3.368,10
20130901|2013-05-22 00:00,22,3.367,3.367,3.367,3.367,1
20130901|2013-05-22 00:30,22,3.37,3.38,3.37,3.38,28
20130901|2013-05-22 01:00,22,3.377,3.3805,3.374,3.3805,23
20130901|2013-05-22 01:30,22,3.3825,3.391,3.3825,3.388,37
20130901|2013-05-22 02:00,22,3.38,3.397,3.38,3.397,46
20130901|2013-05-22 02:30,22,3.398,3.4035,3.398,3.402,60
20130901|2013-05-22 03:00,22,3.4,3.402,3.3965,3.3985,35
20130901|2013-05-22 03:30,22,3.3995,3.4,3.396,3.3965,20
20130901|2013-05-22 04:00,22,3.396,3.396,3.3875,3.388,6
20130901|2013-05-22 05:00,22,3.3985,3.3985,3.3965,3.3965,15
20130901|2013-05-22 05:30,22,3.3965,3.42,3.3935,3.418,117
20130901|2013-05-22 06:00,22,3.416,3.4215,3.416,3.4175,37
20130901|2013-05-22 06:30,22,3.419,3.425,3.4135,3.423,25
20130901|2013-05-22 07:00,22,3.4195,3.428,3.416,3.416,66
20130901|2013-05-22 07:30,22,3.417,3.4235,3.4165,3.4205,17
20130901|2013-05-22 08:00,22,3.423,3.4305,3.409,3.409,68
20130901|2013-05-22 08:30,22,3.41,3.4105,3.4015,3.4055,76
20130901|2013-05-22 09:00,22,3.4075,3.427,3.4075,3.4135,72
20130901|2013-05-22 09:30,22,3.41,3.41,3.3855,3.39,129
20130901|2013-05-22 10:00,22,3.3905,3.4025,3.3905,3.4015,119
20130901|2013-05-22 10:30,22,3.403,3.4045,3.3975,3.3975,92
20130901|2013-05-22 11:00,22,3.398,3.4,3.3945,3.3945,27
20130901|2013-05-22 11:30,22,3.392,3.3975,3.392,3.394,46
20130901|2013-05-22 12:00,22,3.395,3.395,3.3875,3.3875,10
20130901|2013-05-22 12:30,22,3.3855,3.387,3.384,3.3865,27
20130901|2013-05-22 13:00,22,3.386,3.386,3.375,3.378,37
20130901|2013-05-22 13:30,22,3.375,3.375,3.3735,3.3735,10
20130901|2013-05-22 14:00,22,3.3745,3.376,3.3745,3.376,9
20130901|2013-05-22 14:30,22,3.38,3.38,3.3795,3.3795,2
20130901|2013-05-22 15:00,22,3.382,3.382,3.3795,3.38,11
20130901|2013-05-22 15:30,22,3.3805,3.3805,3.38,3.38,9
20130901|2013-05-22 16:00,22,3.38,3.381,3.38,3.381,4
20130901|2013-05-22 17:00,23,3.3825,3.3825,3.377,3.3775,5
20130901|2013-05-22 17:30,23,3.3775,3.3775,3.375,3.375,2
20130901|2013-05-22 18:30,23,3.373,3.375,3.373,3.375,3
20130901|2013-05-22 19:00,23,3.377,3.3825,3.377,3.379,7
20130901|2013-05-22 19:30,23,3.3805,3.3805,3.3745,3.375,14
20130901|2013-05-22 20:00,23,3.3705,3.3705,3.34,3.345,164
20130901|2013-05-22 20:30,23,3.3495,3.35,3.333,3.335,32
20130901|2013-05-22 21:00,23,3.33,3.334,3.313,3.316,15
20130901|2013-05-22 21:30,23,3.3195,3.33,3.3195,3.33,39
20130901|2013-05-22 22:00,23,3.331,3.3335,3.331,3.333,15
20130901|2013-05-22 22:30,23,3.334,3.334,3.334,3.334,1
20130901|2013-05-22 23:00,23,3.3325,3.3325,3.3315,3.3315,3
20130901|2013-05-22 23:30,23,3.336,3.343,3.336,3.341,24
20130901|2013-05-23 00:00,23,3.3395,3.3395,3.3295,3.3305,26
20130901|2013-05-23 00:30,23,3.332,3.332,3.32,3.32,52
20130901|2013-05-23 01:00,23,3.32,3.322,3.3085,3.3135,92
20130901|2013-05-23 01:30,23,3.306,3.3075,3.299,3.3075,152
20130901|2013-05-23 02:00,23,3.309,3.319,3.3025,3.319,90
20130901|2013-05-23 02:30,23,3.3175,3.318,3.3145,3.318,8
20130901|2013-05-23 03:00,23,3.315,3.316,3.3135,3.316,10
20130901|2013-05-23 03:30,23,3.309,3.319,3.309,3.319,4
20130901|2013-05-23 04:00,23,3.318,3.318,3.3145,3.3165,18
20130901|2013-05-23 04:30,23,3.3185,3.33,3.3185,3.33,4
20130901|2013-05-23 05:00,23,3.3295,3.3295,3.326,3.329,7
20130901|2013-05-23 05:30,23,3.3265,3.332,3.3265,3.332,3
20130901|2013-05-23 06:00,23,3.3285,3.329,3.328,3.328,6
20130901|2013-05-23 06:30,23,3.327,3.3285,3.3115,3.3115,25
20130901|2013-05-23 07:00,23,3.3105,3.3105,3.298,3.298,17
20130901|2013-05-23 07:30,23,3.298,3.2995,3.282,3.286,83
20130901|2013-05-23 08:00,23,3.2845,3.2905,3.284,3.2905,51
20130901|2013-05-23 08:30,23,3.2875,3.296,3.286,3.2875,98
20130901|2013-05-23 09:00,23,3.289,3.3055,3.288,3.3055,55
20130901|2013-05-23 09:30,23,3.308,3.308,3.298,3.298,6
20130901|2013-05-23 10:00,23,3.297,3.3025,3.297,3.3005,22
20130901|2013-05-23 10:30,23,3.295,3.32,3.295,3.318,15
20130901|2013-05-23 11:00,23,3.321,3.326,3.3205,3.324,9
20130901|2013-05-23 11:30,23,3.321,3.321,3.315,3.318,74
20130901|2013-05-23 12:00,23,3.318,3.319,3.3175,3.319,8
20130901|2013-05-23 12:30,23,3.319,3.321,3.3185,3.32,51
20130901|2013-05-23 13:00,23,3.323,3.3375,3.323,3.3375,82
20130901|2013-05-23 13:30,23,3.336,3.34,3.335,3.339,19
20130901|2013-05-23 14:00,23,3.338,3.338,3.331,3.332,35
20130901|2013-05-23 14:30,23,3.3325,3.335,3.3325,3.335,3
20130901|2013-05-23 15:00,23,3.334,3.334,3.3315,3.3315,4
20130901|2013-05-23 15:30,23,3.334,3.3345,3.333,3.3345,5
20130901|2013-05-23 16:00,23,3.3355,3.34,3.3355,3.34,2
20130901|2013-05-23 17:00,24,3.3335,3.3335,3.332,3.332,6
20130901|2013-05-23 17:30,24,3.3285,3.3285,3.3285,3.3285,1
20130901|2013-05-23 18:00,24,3.32,3.32,3.32,3.32,7
20130901|2013-05-23 18:30,24,3.3265,3.3265,3.3265,3.3265,2
20130901|2013-05-23 19:00,24,3.32,3.326,3.32,3.325,9
20130901|2013-05-23 19:30,24,3.3265,3.3315,3.3265,3.3315,46
20130901|2013-05-23 20:00,24,3.3295,3.3295,3.322,3.3235,10
20130901|2013-05-23 20:30,24,3.3265,3.342,3.3265,3.341,21
20130901|2013-05-23 21:00,24,3.338,3.339,3.338,3.339,13
20130901|2013-05-23 21:30,24,3.341,3.341,3.3335,3.3335,2
20130901|2013-05-23 22:00,24,3.327,3.331,3.3265,3.3265,12
20130901|2013-05-23 22:30,24,3.3305,3.3305,3.3305,3.3305,4
20130901|2013-05-23 23:00,24,3.325,3.3265,3.325,3.3265,2
20130901|2013-05-23 23:30,24,3.324,3.324,3.315,3.315,43
20130901|2013-05-24 00:00,24,3.315,3.315,3.3055,3.3055,23
20130901|2013-05-24 00:30,24,3.3245,3.336,3.3095,3.336,67
20130901|2013-05-24 01:00,24,3.3325,3.3335,3.332,3.332,15
20130901|2013-05-24 01:30,24,3.3325,3.3345,3.332,3.3345,5
20130901|2013-05-24 02:00,24,3.3245,3.3245,3.324,3.324,12
20130901|2013-05-24 02:30,24,3.324,3.324,3.316,3.316,6
20130901|2013-05-24 04:30,24,3.3175,3.318,3.3175,3.318,3
20130901|2013-05-24 05:00,24,3.3165,3.318,3.3165,3.318,19
20130901|2013-05-24 06:00,24,3.3175,3.3175,3.3175,3.3175,2
20130901|2013-05-24 06:30,24,3.3095,3.32,3.3085,3.32,12
20130901|2013-05-24 07:00,24,3.317,3.319,3.3155,3.3155,23
20130901|2013-05-24 07:30,24,3.3175,3.322,3.3135,3.3135,15
20130901|2013-05-24 08:00,24,3.309,3.309,3.298,3.301,36
20130901|2013-05-24 08:30,24,3.301,3.3085,3.301,3.3035,17
20130901|2013-05-24 09:00,24,3.3015,3.304,3.296,3.3015,58
20130901|2013-05-24 09:30,24,3.3025,3.3165,3.301,3.313,20
20130901|2013-05-24 10:00,24,3.312,3.3145,3.309,3.314,15
20130901|2013-05-24 10:30,24,3.3115,3.3205,3.3115,3.319,91
20130901|2013-05-24 11:00,24,3.321,3.321,3.3165,3.3165,8
20130901|2013-05-24 11:30,24,3.316,3.3175,3.309,3.31,66
20130901|2013-05-24 12:00,24,3.309,3.3125,3.309,3.312,45
20130901|2013-05-24 12:30,24,3.313,3.314,3.311,3.3115,26
20130901|2013-05-24 13:00,24,3.312,3.3155,3.311,3.3155,26
20130901|2013-05-24 13:30,24,3.315,3.315,3.3115,3.3115,6
20130901|2013-05-24 14:00,24,3.311,3.313,3.31,3.3105,11
20130901|2013-05-24 14:30,24,3.31,3.312,3.31,3.311,15
20130901|2013-05-24 15:00,24,3.31,3.311,3.31,3.31,5
20130901|2013-05-24 15:30,24,3.31,3.31,3.31,3.31,3
20130901|2013-05-24 16:00,24,3.31,3.311,3.308,3.308,23
20130901|2013-05-26 19:30,28,3.307,3.307,3.303,3.303,11
20130901|2013-05-26 20:00,28,3.3055,3.3055,3.2985,3.3055,15
20130901|2013-05-26 20:30,28,3.3045,3.3045,3.3045,3.3045,1
20130901|2013-05-26 21:00,28,3.3155,3.316,3.3155,3.316,10
20130901|2013-05-26 21:30,28,3.3065,3.3065,3.3065,3.3065,2
20130901|2013-05-26 22:00,28,3.314,3.3155,3.3135,3.3155,40
20130901|2013-05-26 22:30,28,3.311,3.311,3.311,3.311,2
20130901|2013-05-26 23:00,28,3.311,3.311,3.311,3.311,3
20130901|2013-05-26 23:30,28,3.312,3.312,3.312,3.312,1
20130901|2013-05-27 00:30,28,3.31,3.3105,3.31,3.3105,20
20130901|2013-05-27 01:00,28,3.3095,3.3095,3.3095,3.3095,2
20130901|2013-05-27 01:30,28,3.3095,3.311,3.3095,3.311,12
20130901|2013-05-27 02:00,28,3.3145,3.3145,3.3135,3.314,13
20130901|2013-05-27 02:30,28,3.316,3.321,3.316,3.3205,5
20130901|2013-05-27 03:00,28,3.3185,3.3185,3.3165,3.3165,2
20130901|2013-05-27 04:30,28,3.312,3.312,3.312,3.312,1
20130901|2013-05-27 05:00,28,3.314,3.3145,3.314,3.3145,2
20130901|2013-05-27 06:00,28,3.32,3.3205,3.32,3.3205,2
20130901|2013-05-27 07:00,28,3.3195,3.321,3.3195,3.3205,5
20130901|2013-05-27 08:30,28,3.315,3.315,3.315,3.315,1
20130901|2013-05-27 11:30,28,3.317,3.317,3.317,3.317,1
20130901|2013-05-27 19:00,28,3.322,3.333,3.322,3.329,16
20130901|2013-05-27 19:30,28,3.3285,3.33,3.3215,3.33,12
20130901|2013-05-27 20:00,28,3.328,3.328,3.32,3.32,12
20130901|2013-05-27 20:30,28,3.31,3.311,3.3025,3.304,18
20130901|2013-05-27 21:00,28,3.3,3.301,3.289,3.2905,103
20130901|2013-05-27 21:30,28,3.2905,3.293,3.2845,3.286,78
20130901|2013-05-27 22:00,28,3.2885,3.2975,3.2835,3.296,68
20130901|2013-05-27 22:30,28,3.296,3.2965,3.296,3.2965,3
20130901|2013-05-27 23:00,28,3.2945,3.2945,3.2945,3.2945,1
20130901|2013-05-27 23:30,28,3.294,3.294,3.2935,3.2935,15
20130901|2013-05-28 00:00,28,3.2935,3.2935,3.291,3.291,12
20130901|2013-05-28 00:30,28,3.292,3.302,3.292,3.2985,61
20130901|2013-05-28 01:00,28,3.3,3.3165,3.3,3.3145,81
20130901|2013-05-28 01:30,28,3.3135,3.32,3.312,3.32,6
20130901|2013-05-28 02:00,28,3.3205,3.327,3.32,3.3225,15
20130901|2013-05-28 02:30,28,3.319,3.319,3.319,3.319,1
20130901|2013-05-28 03:00,28,3.321,3.321,3.319,3.319,2
20130901|2013-05-28 03:30,28,3.325,3.325,3.325,3.325,5
20130901|2013-05-28 04:30,28,3.3165,3.322,3.3165,3.322,17
20130901|2013-05-28 05:00,28,3.324,3.3355,3.324,3.3325,38
20130901|2013-05-28 05:30,28,3.33,3.3315,3.329,3.3315,3
20130901|2013-05-28 06:00,28,3.33,3.33,3.33,3.33,2
20130901|2013-05-28 06:30,28,3.3255,3.33,3.324,3.33,24
20130901|2013-05-28 07:00,28,3.32,3.3225,3.32,3.3225,10
20130901|2013-05-28 07:30,28,3.3245,3.328,3.3245,3.327,9
20130901|2013-05-28 08:00,28,3.328,3.35,3.328,3.35,47
20130901|2013-05-28 08:30,28,3.3505,3.358,3.343,3.3545,66
20130901|2013-05-28 09:00,28,3.3545,3.3555,3.333,3.341,76
20130901|2013-05-28 09:30,28,3.3385,3.3495,3.336,3.336,35
20130901|2013-05-28 10:00,28,3.335,3.338,3.327,3.3285,56
20130901|2013-05-28 10:30,28,3.329,3.339,3.329,3.332,57
20130901|2013-05-28 11:00,28,3.33,3.3365,3.33,3.334,39
20130901|2013-05-28 11:30,28,3.3325,3.337,3.3285,3.3295,29
20130901|2013-05-28 12:00,28,3.33,3.3305,3.3255,3.3255,32
20130901|2013-05-28 12:30,28,3.3235,3.325,3.323,3.323,30
20130901|2013-05-28 13:00,28,3.318,3.32,3.318,3.32,3
20130901|2013-05-28 13:30,28,3.3215,3.3275,3.3215,3.3275,5
20130901|2013-05-28 14:30,28,3.3255,3.3315,3.3255,3.3315,11
20130901|2013-05-28 15:00,28,3.331,3.331,3.328,3.3285,9
20130901|2013-05-28 15:30,28,3.328,3.3285,3.328,3.3285,6
20130901|2013-05-28 16:00,28,3.3255,3.3255,3.325,3.325,9
20130901|2013-05-28 17:30,29,3.318,3.318,3.318,3.318,3
20130901|2013-05-28 18:00,29,3.3175,3.32,3.3175,3.3175,5
20130901|2013-05-28 18:30,29,3.324,3.324,3.324,3.324,2
20130901|2013-05-28 19:00,29,3.322,3.324,3.322,3.324,4
20130901|2013-05-28 20:00,29,3.317,3.3305,3.3125,3.3295,26
20130901|2013-05-28 20:30,29,3.329,3.3325,3.32,3.322,26
20130901|2013-05-28 21:00,29,3.3265,3.3265,3.326,3.326,3
20130901|2013-05-28 21:30,29,3.326,3.338,3.326,3.3345,33
20130901|2013-05-28 22:00,29,3.335,3.335,3.3305,3.3305,33
20130901|2013-05-28 22:30,29,3.325,3.325,3.324,3.324,11
20130901|2013-05-28 23:00,29,3.325,3.325,3.325,3.325,1
20130901|2013-05-28 23:30,29,3.3315,3.3315,3.331,3.331,2
20130901|2013-05-29 00:00,29,3.326,3.326,3.325,3.325,3
20130901|2013-05-29 00:30,29,3.324,3.324,3.315,3.315,77
20130901|2013-05-29 01:00,29,3.314,3.318,3.3075,3.3085,76
20130901|2013-05-29 01:30,29,3.308,3.309,3.294,3.294,53
20130901|2013-05-29 02:00,29,3.2955,3.302,3.294,3.302,54
20130901|2013-05-29 02:30,29,3.299,3.299,3.294,3.294,17
20130901|2013-05-29 03:00,29,3.2965,3.304,3.2965,3.3025,10
20130901|2013-05-29 04:00,29,3.3005,3.3005,3.3005,3.3005,1
20130901|2013-05-29 05:00,29,3.3055,3.309,3.3055,3.309,4
20130901|2013-05-29 05:30,29,3.304,3.3105,3.304,3.3095,3
20130901|2013-05-29 06:00,29,3.3005,3.3005,3.2935,3.294,55
20130901|2013-05-29 06:30,29,3.294,3.301,3.2905,3.301,13
20130901|2013-05-29 07:00,29,3.298,3.298,3.294,3.2945,14
20130901|2013-05-29 07:30,29,3.3015,3.3015,3.2995,3.2995,8
20130901|2013-05-29 08:00,29,3.2975,3.31,3.2945,3.308,51
20130901|2013-05-29 08:30,29,3.307,3.313,3.305,3.305,53
20130901|2013-05-29 09:00,29,3.3,3.3,3.291,3.292,40
20130901|2013-05-29 09:30,29,3.2905,3.3,3.2885,3.3,29
20130901|2013-05-29 10:00,29,3.296,3.3025,3.295,3.3025,13
20130901|2013-05-29 10:30,29,3.3,3.306,3.3,3.306,18
20130901|2013-05-29 11:00,29,3.3075,3.3125,3.307,3.31,97
20130901|2013-05-29 11:30,29,3.3105,3.317,3.31,3.312,21
20130901|2013-05-29 12:00,29,3.3145,3.3145,3.3095,3.3095,7
20130901|2013-05-29 12:30,29,3.308,3.3155,3.308,3.315,76
20130901|2013-05-29 13:00,29,3.3155,3.319,3.3145,3.3145,19
20130901|2013-05-29 13:30,29,3.313,3.316,3.313,3.316,8
20130901|2013-05-29 14:00,29,3.315,3.3175,3.315,3.3175,5
20130901|2013-05-29 14:30,29,3.315,3.3165,3.315,3.316,9
20130901|2013-05-29 15:00,29,3.3145,3.3145,3.3115,3.3125,10
20130901|2013-05-29 15:30,29,3.3115,3.3115,3.311,3.311,3
20130901|2013-05-29 16:00,29,3.3125,3.3125,3.3125,3.3125,1
20130901|2013-05-29 17:00,30,3.311,3.311,3.311,3.311,7
20130901|2013-05-29 17:30,30,3.311,3.311,3.3055,3.308,19
20130901|2013-05-29 18:00,30,3.309,3.309,3.309,3.309,2
20130901|2013-05-29 18:30,30,3.307,3.307,3.307,3.307,3
20130901|2013-05-29 19:00,30,3.3065,3.3065,3.2995,3.3,10
20130901|2013-05-29 19:30,30,3.2985,3.2985,3.298,3.298,4
20130901|2013-05-29 20:00,30,3.295,3.301,3.2875,3.301,51
20130901|2013-05-29 20:30,30,3.2965,3.3075,3.2965,3.3075,2
20130901|2013-05-29 21:00,30,3.3075,3.3085,3.301,3.301,15
20130901|2013-05-29 21:30,30,3.307,3.307,3.295,3.2955,29
20130901|2013-05-29 22:00,30,3.291,3.2925,3.2725,3.278,234
20130901|2013-05-29 22:30,30,3.2795,3.2805,3.2775,3.2775,33
20130901|2013-05-29 23:00,30,3.284,3.284,3.284,3.284,5
20130901|2013-05-29 23:30,30,3.286,3.287,3.279,3.2795,13
20130901|2013-05-30 00:00,30,3.279,3.2795,3.276,3.276,15
20130901|2013-05-30 00:30,30,3.275,3.31,3.274,3.3035,136
20130901|2013-05-30 01:00,30,3.304,3.304,3.3025,3.3025,11
20130901|2013-05-30 01:30,30,3.298,3.307,3.298,3.307,22
20130901|2013-05-30 02:00,30,3.3045,3.3045,3.3015,3.302,18
20130901|2013-05-30 02:30,30,3.309,3.329,3.309,3.323,48
20130901|2013-05-30 03:00,30,3.3195,3.322,3.319,3.322,20
20130901|2013-05-30 03:30,30,3.3215,3.325,3.316,3.316,14
20130901|2013-05-30 04:00,30,3.3175,3.3205,3.3175,3.3205,2
20130901|2013-05-30 04:30,30,3.323,3.325,3.3215,3.3225,11
20130901|2013-05-30 05:00,30,3.326,3.334,3.3225,3.332,22
20130901|2013-05-30 05:30,30,3.332,3.332,3.326,3.326,9
20130901|2013-05-30 06:00,30,3.3255,3.3255,3.323,3.323,23
20130901|2013-05-30 06:30,30,3.3165,3.3165,3.312,3.3125,18
20130901|2013-05-30 07:00,30,3.308,3.3185,3.308,3.3175,13
20130901|2013-05-30 07:30,30,3.3175,3.322,3.317,3.3185,30
20130901|2013-05-30 08:00,30,3.316,3.3265,3.3115,3.32,47
20130901|2013-05-30 08:30,30,3.323,3.3275,3.317,3.327,37
20130901|2013-05-30 09:00,30,3.325,3.3325,3.3235,3.3295,41
20130901|2013-05-30 09:30,30,3.3295,3.341,3.3295,3.339,87
20130901|2013-05-30 10:00,30,3.3385,3.342,3.332,3.3365,74
20130901|2013-05-30 10:30,30,3.3365,3.34,3.328,3.3305,97
20130901|2013-05-30 11:00,30,3.3315,3.3325,3.33,3.3305,22
20130901|2013-05-30 11:30,30,3.329,3.3325,3.328,3.3295,51
20130901|2013-05-30 12:00,30,3.329,3.331,3.3235,3.325,27
20130901|2013-05-30 12:30,30,3.3235,3.324,3.3215,3.322,12
20130901|2013-05-30 13:00,30,3.322,3.3255,3.322,3.325,7
20130901|2013-05-30 13:30,30,3.326,3.326,3.326,3.326,5
20130901|2013-05-30 14:00,30,3.326,3.326,3.325,3.326,4
20130901|2013-05-30 14:30,30,3.326,3.3265,3.326,3.326,5
20130901|2013-05-30 15:00,30,3.327,3.332,3.327,3.332,5
20130901|2013-05-30 15:30,30,3.3295,3.33,3.328,3.328,9
20130901|2013-05-30 16:00,30,3.3275,3.3275,3.327,3.3275,8
20130901|2013-05-30 17:00,31,3.328,3.328,3.3265,3.328,6
20130901|2013-05-30 17:30,31,3.328,3.3285,3.328,3.3285,10
20130901|2013-05-30 18:00,31,3.3265,3.3275,3.3265,3.327,3
20130901|2013-05-30 18:30,31,3.3245,3.325,3.3245,3.325,9
20130901|2013-05-30 19:00,31,3.3285,3.3305,3.328,3.3295,62
20130901|2013-05-30 19:30,31,3.337,3.339,3.3345,3.3345,31
20130901|2013-05-30 20:00,31,3.3345,3.344,3.3345,3.339,113
20130901|2013-05-30 20:30,31,3.337,3.3385,3.3295,3.3295,79
20130901|2013-05-30 21:00,31,3.333,3.333,3.333,3.333,1
20130901|2013-05-30 21:30,31,3.3345,3.335,3.332,3.3335,28
20130901|2013-05-30 22:00,31,3.339,3.339,3.3295,3.3295,114
20130901|2013-05-30 22:30,31,3.329,3.329,3.329,3.329,2
20130901|2013-05-30 23:00,31,3.33,3.33,3.329,3.329,3
20130901|2013-05-30 23:30,31,3.3315,3.3335,3.3315,3.333,7
20130901|2013-05-31 00:00,31,3.3285,3.3285,3.3265,3.3265,2
20130901|2013-05-31 00:30,31,3.328,3.33,3.32,3.32,232
20130901|2013-05-31 01:00,31,3.319,3.325,3.319,3.3235,18
20130901|2013-05-31 01:30,31,3.33,3.3325,3.3295,3.332,23
20130901|2013-05-31 02:00,31,3.3315,3.3315,3.32,3.32,13
20130901|2013-05-31 02:30,31,3.3125,3.3125,3.3065,3.3115,45
20130901|2013-05-31 03:00,31,3.3095,3.312,3.3075,3.3075,4
20130901|2013-05-31 03:30,31,3.3095,3.3095,3.309,3.3095,12
20130901|2013-05-31 04:00,31,3.3065,3.3065,3.299,3.2995,21
20130901|2013-05-31 04:30,31,3.303,3.3055,3.3025,3.305,9
20130901|2013-05-31 06:00,31,3.31,3.3165,3.309,3.31,38
20130901|2013-05-31 06:30,31,3.309,3.312,3.309,3.3105,13
20130901|2013-05-31 07:00,31,3.304,3.3075,3.297,3.297,39
20130901|2013-05-31 07:30,31,3.2995,3.306,3.298,3.3005,36
20130901|2013-05-31 08:00,31,3.302,3.306,3.302,3.305,18
20130901|2013-05-31 08:30,31,3.3055,3.31,3.3055,3.308,13
20130901|2013-05-31 09:00,31,3.3045,3.3045,3.3,3.3005,15
20130901|2013-05-31 09:30,31,3.314,3.314,3.305,3.305,19
20130901|2013-05-31 10:00,31,3.304,3.326,3.304,3.324,57
20130901|2013-05-31 10:30,31,3.3275,3.3305,3.32,3.324,35
20130901|2013-05-31 11:00,31,3.3235,3.325,3.323,3.323,11
20130901|2013-05-31 11:30,31,3.3225,3.3225,3.305,3.3075,154
20130901|2013-05-31 12:00,31,3.308,3.309,3.307,3.308,26
20130901|2013-05-31 12:30,31,3.305,3.308,3.305,3.308,10
20130901|2013-05-31 13:00,31,3.3075,3.3075,3.299,3.299,31
20130901|2013-05-31 13:30,31,3.3,3.3,3.297,3.297,12
20130901|2013-05-31 14:00,31,3.296,3.2975,3.296,3.2975,12
20130901|2013-05-31 14:30,31,3.295,3.295,3.281,3.282,24
20130901|2013-05-31 15:00,31,3.2885,3.2885,3.2815,3.2835,22
20130901|2013-05-31 15:30,31,3.2845,3.2845,3.2845,3.2845,2
20130901|2013-05-31 16:00,31,3.2855,3.2855,3.285,3.285,2
20130901|2013-06-02 17:00,3,3.299,3.313,3.298,3.312,42
20130901|2013-06-02 17:30,3,3.3115,3.3115,3.3055,3.3055,4
20130901|2013-06-02 18:00,3,3.3115,3.3115,3.308,3.308,5
20130901|2013-06-02 18:30,3,3.3125,3.3125,3.3125,3.3125,2
20130901|2013-06-02 19:00,3,3.334,3.35,3.334,3.35,53
20130901|2013-06-02 19:30,3,3.3505,3.3505,3.3365,3.34,83
20130901|2013-06-02 20:00,3,3.345,3.3505,3.3405,3.341,87
20130901|2013-06-02 20:30,3,3.337,3.337,3.3265,3.327,64
20130901|2013-06-02 21:00,3,3.3295,3.3325,3.329,3.3305,12
20130901|2013-06-02 21:30,3,3.338,3.338,3.3335,3.335,11
20130901|2013-06-02 22:00,3,3.3295,3.3305,3.3295,3.3305,2
20130901|2013-06-02 22:30,3,3.333,3.335,3.333,3.335,2
20130901|2013-06-02 23:00,3,3.338,3.338,3.3375,3.3375,3
20130901|2013-06-02 23:30,3,3.3355,3.336,3.3355,3.336,3
20130901|2013-06-03 00:00,3,3.3355,3.3355,3.332,3.332,11
20130901|2013-06-03 00:30,3,3.3345,3.3345,3.3345,3.3345,2
20130901|2013-06-03 01:30,3,3.3375,3.3435,3.3365,3.3435,33
20130901|2013-06-03 02:00,3,3.35,3.3525,3.3475,3.35,113
20130901|2013-06-03 02:30,3,3.35,3.36,3.347,3.36,100
20130901|2013-06-03 03:00,3,3.3595,3.361,3.353,3.354,62
20130901|2013-06-03 03:30,3,3.354,3.357,3.3535,3.3535,31
20130901|2013-06-03 04:00,3,3.352,3.352,3.3505,3.3505,12
20130901|2013-06-03 04:30,3,3.348,3.351,3.347,3.351,29
20130901|2013-06-03 05:00,3,3.35,3.3525,3.35,3.3515,15
20130901|2013-06-03 05:30,3,3.351,3.351,3.351,3.351,1
20130901|2013-06-03 06:00,3,3.3535,3.356,3.3505,3.351,46
20130901|2013-06-03 06:30,3,3.348,3.349,3.344,3.345,15
20130901|2013-06-03 07:00,3,3.35,3.3535,3.349,3.3505,45
20130901|2013-06-03 07:30,3,3.3495,3.35,3.339,3.339,116
20130901|2013-06-03 08:00,3,3.339,3.339,3.323,3.3235,111
20130901|2013-06-03 08:30,3,3.322,3.326,3.3135,3.319,107
20130901|2013-06-03 09:00,3,3.3185,3.3335,3.3185,3.33,34
20130901|2013-06-03 09:30,3,3.327,3.327,3.318,3.321,63
20130901|2013-06-03 10:00,3,3.321,3.333,3.3185,3.333,79
20130901|2013-06-03 10:30,3,3.331,3.34,3.331,3.337,82
20130901|2013-06-03 11:00,3,3.339,3.3405,3.337,3.339,28
20130901|2013-06-03 11:30,3,3.3405,3.3465,3.3405,3.345,58
20130901|2013-06-03 12:00,3,3.345,3.345,3.3375,3.3385,23
20130901|2013-06-03 12:30,3,3.3375,3.342,3.3375,3.3415,14
20130901|2013-06-03 13:00,3,3.3425,3.3485,3.3425,3.3485,34
20130901|2013-06-03 13:30,3,3.3485,3.3495,3.344,3.3445,30
20130901|2013-06-03 14:00,3,3.345,3.346,3.3435,3.345,8
20130901|2013-06-03 14:30,3,3.3445,3.347,3.3445,3.3465,9
20130901|2013-06-03 15:00,3,3.347,3.3495,3.347,3.3495,12
20130901|2013-06-03 16:00,3,3.3505,3.351,3.3505,3.351,4
20130901|2013-06-03 17:00,4,3.3475,3.35,3.347,3.35,4
20130901|2013-06-03 19:00,4,3.3485,3.3485,3.3485,3.3485,4
20130901|2013-06-03 19:30,4,3.3405,3.3405,3.3405,3.3405,1
20130901|2013-06-03 20:00,4,3.345,3.35,3.345,3.35,5
20130901|2013-06-03 20:30,4,3.348,3.348,3.348,3.348,1
20130901|2013-06-03 21:00,4,3.35,3.354,3.35,3.354,6
20130901|2013-06-03 21:30,4,3.3475,3.349,3.3475,3.349,5
20130901|2013-06-03 23:00,4,3.3425,3.3425,3.341,3.341,2
20130901|2013-06-03 23:30,4,3.338,3.338,3.338,3.338,5
20130901|2013-06-04 00:30,4,3.3445,3.3445,3.3445,3.3445,1
20130901|2013-06-04 01:00,4,3.3485,3.35,3.3485,3.35,4
20130901|2013-06-04 01:30,4,3.347,3.3475,3.347,3.3475,10
20130901|2013-06-04 02:00,4,3.353,3.3535,3.349,3.3535,15
20130901|2013-06-04 02:30,4,3.3485,3.3525,3.3465,3.3515,11
20130901|2013-06-04 03:00,4,3.355,3.3635,3.355,3.363,27
20130901|2013-06-04 03:30,4,3.363,3.3695,3.3605,3.361,53
20130901|2013-06-04 04:00,4,3.363,3.3635,3.3615,3.3615,32
20130901|2013-06-04 04:30,4,3.361,3.365,3.361,3.365,21
20130901|2013-06-04 05:00,4,3.3645,3.3675,3.3645,3.365,21
20130901|2013-06-04 05:30,4,3.3645,3.3645,3.3605,3.3605,12
20130901|2013-06-04 06:00,4,3.3595,3.3595,3.3535,3.3565,20
20130901|2013-06-04 06:30,4,3.3555,3.3555,3.3505,3.3545,22
20130901|2013-06-04 07:00,4,3.359,3.3595,3.353,3.3565,39
20130901|2013-06-04 07:30,4,3.36,3.367,3.3595,3.367,21
20130901|2013-06-04 08:00,4,3.368,3.3695,3.362,3.3695,32
20130901|2013-06-04 08:30,4,3.368,3.379,3.368,3.377,142
20130901|2013-06-04 09:00,4,3.378,3.38,3.365,3.365,58
20130901|2013-06-04 09:30,4,3.366,3.3705,3.366,3.368,33
20130901|2013-06-04 10:00,4,3.3665,3.376,3.3665,3.375,50
20130901|2013-06-04 10:30,4,3.376,3.3905,3.3745,3.387,164
20130901|2013-06-04 11:00,4,3.387,3.3885,3.381,3.384,180
20130901|2013-06-04 11:30,4,3.383,3.3855,3.38,3.3845,203
20130901|2013-06-04 12:00,4,3.3825,3.3835,3.379,3.38,28
20130901|2013-06-04 12:30,4,3.379,3.381,3.3755,3.3765,28
20130901|2013-06-04 13:00,4,3.376,3.376,3.371,3.374,19
20130901|2013-06-04 13:30,4,3.3775,3.38,3.3775,3.3775,15
20130901|2013-06-04 14:00,4,3.3775,3.379,3.374,3.376,32
20130901|2013-06-04 14:30,4,3.3755,3.384,3.3755,3.382,20
20130901|2013-06-04 15:00,4,3.383,3.383,3.3815,3.3825,9
20130901|2013-06-04 15:30,4,3.3835,3.384,3.3825,3.3825,20
20130901|2013-06-04 16:00,4,3.383,3.383,3.3815,3.3815,18
20130901|2013-06-04 17:00,5,3.383,3.385,3.3805,3.3825,19
20130901|2013-06-04 17:30,5,3.3835,3.3835,3.3835,3.3835,1
20130901|2013-06-04 18:00,5,3.385,3.3875,3.3845,3.387,14
20130901|2013-06-04 18:30,5,3.387,3.387,3.3845,3.3845,25
20130901|2013-06-04 19:00,5,3.384,3.384,3.375,3.375,27
20130901|2013-06-04 19:30,5,3.3775,3.3775,3.373,3.373,2
20130901|2013-06-04 20:00,5,3.371,3.377,3.3705,3.377,23
20130901|2013-06-04 20:30,5,3.375,3.375,3.375,3.375,1
20130901|2013-06-04 21:00,5,3.373,3.375,3.373,3.375,4
20130901|2013-06-04 21:30,5,3.3675,3.3675,3.3675,3.3675,1
20130901|2013-06-04 22:00,5,3.3715,3.3715,3.3655,3.3655,7
20130901|2013-06-04 22:30,5,3.368,3.368,3.368,3.368,2
20130901|2013-06-04 23:00,5,3.3705,3.3745,3.3705,3.374,33
20130901|2013-06-04 23:30,5,3.3745,3.377,3.3745,3.3745,24
20130901|2013-06-05 00:00,5,3.373,3.3785,3.373,3.3735,3
20130901|2013-06-05 00:30,5,3.3725,3.3725,3.3675,3.369,6
20130901|2013-06-05 01:00,5,3.378,3.383,3.378,3.3795,17
20130901|2013-06-05 01:30,5,3.382,3.388,3.3785,3.388,17
20130901|2013-06-05 02:00,5,3.39,3.401,3.388,3.3945,207
20130901|2013-06-05 02:30,5,3.3955,3.3955,3.3935,3.3935,16
20130901|2013-06-05 03:00,5,3.3905,3.391,3.3885,3.391,17
20130901|2013-06-05 03:30,5,3.3915,3.395,3.3915,3.394,25
20130901|2013-06-05 04:00,5,3.3945,3.3945,3.389,3.389,16
20130901|2013-06-05 04:30,5,3.3885,3.3885,3.3835,3.3855,13
20130901|2013-06-05 05:00,5,3.387,3.387,3.382,3.382,11
20130901|2013-06-05 05:30,5,3.381,3.3885,3.381,3.3885,4
20130901|2013-06-05 06:00,5,3.386,3.394,3.386,3.393,16
20130901|2013-06-05 06:30,5,3.3905,3.3925,3.39,3.39,28
20130901|2013-06-05 07:00,5,3.391,3.4,3.391,3.395,99
20130901|2013-06-05 07:30,5,3.395,3.4,3.392,3.4,29
20130901|2013-06-05 08:00,5,3.4005,3.4015,3.396,3.398,17
20130901|2013-06-05 08:30,5,3.3985,3.408,3.3955,3.4025,162
20130901|2013-06-05 09:00,5,3.407,3.4105,3.4045,3.406,66
20130901|2013-06-05 09:30,5,3.4105,3.4125,3.3985,3.403,86
20130901|2013-06-05 10:00,5,3.397,3.401,3.394,3.398,122
20130901|2013-06-05 10:30,5,3.3965,3.403,3.391,3.391,60
20130901|2013-06-05 11:00,5,3.39,3.3915,3.382,3.3835,98
20130901|2013-06-05 11:30,5,3.383,3.3875,3.383,3.3865,282
20130901|2013-06-05 12:00,5,3.386,3.391,3.3845,3.386,63
20130901|2013-06-05 12:30,5,3.3855,3.3865,3.384,3.3845,158
20130901|2013-06-05 13:00,5,3.384,3.385,3.377,3.379,39
20130901|2013-06-05 13:30,5,3.379,3.382,3.379,3.382,20
20130901|2013-06-05 14:00,5,3.3805,3.383,3.378,3.383,22
20130901|2013-06-05 14:30,5,3.3845,3.385,3.38,3.381,20
20130901|2013-06-05 15:00,5,3.38,3.3825,3.38,3.3815,12
20130901|2013-06-05 15:30,5,3.381,3.381,3.381,3.381,6
20130901|2013-06-05 17:00,6,3.378,3.383,3.378,3.382,13
20130901|2013-06-05 17:30,6,3.3795,3.382,3.3785,3.382,6
20130901|2013-06-05 18:00,6,3.3795,3.3825,3.3795,3.382,10
20130901|2013-06-05 18:30,6,3.38,3.382,3.379,3.379,9
20130901|2013-06-05 19:00,6,3.378,3.38,3.376,3.376,42
20130901|2013-06-05 19:30,6,3.3725,3.3745,3.372,3.3735,27
20130901|2013-06-05 20:00,6,3.3725,3.3775,3.3655,3.3775,81
20130901|2013-06-05 20:30,6,3.3815,3.3815,3.38,3.38,4
20130901|2013-06-05 21:00,6,3.381,3.382,3.381,3.382,14
20130901|2013-06-05 21:30,6,3.379,3.379,3.3785,3.379,9
20130901|2013-06-05 22:00,6,3.38,3.38,3.3765,3.377,33
20130901|2013-06-05 22:30,6,3.377,3.377,3.377,3.377,1
20130901|2013-06-05 23:00,6,3.3745,3.3745,3.3745,3.3745,3
20130901|2013-06-05 23:30,6,3.374,3.377,3.374,3.3745,6
20130901|2013-06-06 00:00,6,3.378,3.378,3.375,3.375,6
20130901|2013-06-06 00:30,6,3.38,3.38,3.3615,3.3615,82
20130901|2013-06-06 01:00,6,3.361,3.361,3.35,3.356,171
20130901|2013-06-06 01:30,6,3.355,3.361,3.35,3.36,105
20130901|2013-06-06 02:00,6,3.3605,3.3605,3.357,3.357,17
20130901|2013-06-06 03:00,6,3.3555,3.3555,3.35,3.3525,14
20130901|2013-06-06 03:30,6,3.354,3.358,3.354,3.358,10
20130901|2013-06-06 04:00,6,3.356,3.356,3.344,3.344,15
20130901|2013-06-06 04:30,6,3.345,3.3465,3.339,3.3465,34
20130901|2013-06-06 05:00,6,3.3445,3.348,3.3445,3.3475,28
20130901|2013-06-06 05:30,6,3.3455,3.348,3.3455,3.348,17
20130901|2013-06-06 06:00,6,3.346,3.3505,3.346,3.3475,6
20130901|2013-06-06 06:30,6,3.348,3.348,3.3405,3.345,31
20130901|2013-06-06 07:00,6,3.3465,3.347,3.335,3.34,106
20130901|2013-06-06 07:30,6,3.3395,3.3405,3.3325,3.333,104
20130901|2013-06-06 08:00,6,3.332,3.332,3.3215,3.323,124
20130901|2013-06-06 08:30,6,3.32,3.332,3.3185,3.331,90
20130901|2013-06-06 09:00,6,3.3345,3.3345,3.326,3.3285,61
20130901|2013-06-06 09:30,6,3.328,3.33,3.324,3.33,32
20130901|2013-06-06 10:00,6,3.33,3.3315,3.323,3.3235,37
20130901|2013-06-06 10:30,6,3.323,3.3365,3.323,3.33,144
20130901|2013-06-06 11:00,6,3.331,3.336,3.33,3.334,28
20130901|2013-06-06 11:30,6,3.335,3.3365,3.331,3.3315,438
20130901|2013-06-06 12:00,6,3.3315,3.3325,3.33,3.3305,15
20130901|2013-06-06 12:30,6,3.33,3.332,3.33,3.332,33
20130901|2013-06-06 13:00,6,3.3335,3.335,3.3315,3.335,19
20130901|2013-06-06 13:30,6,3.3345,3.339,3.3345,3.3375,12
20130901|2013-06-06 14:00,6,3.338,3.342,3.338,3.342,7
20130901|2013-06-06 14:30,6,3.3425,3.343,3.342,3.342,4
20130901|2013-06-06 15:00,6,3.3405,3.342,3.3405,3.341,8
20130901|2013-06-06 15:30,6,3.3415,3.342,3.3415,3.342,2
20130901|2013-06-06 16:00,6,3.343,3.343,3.3415,3.3415,2
20130901|2013-06-06 17:00,7,3.3415,3.3415,3.3415,3.3415,3
20130901|2013-06-06 17:30,7,3.345,3.356,3.345,3.3535,7
20130901|2013-06-06 18:00,7,3.348,3.348,3.345,3.345,3
20130901|2013-06-06 18:30,7,3.346,3.346,3.346,3.346,2
20130901|2013-06-06 19:00,7,3.341,3.341,3.335,3.3375,21
20130901|2013-06-06 19:30,7,3.336,3.3485,3.336,3.3485,20
20130901|2013-06-06 20:00,7,3.3475,3.352,3.342,3.346,79
20130901|2013-06-06 20:30,7,3.344,3.344,3.3365,3.342,26
20130901|2013-06-06 21:00,7,3.3435,3.3435,3.34,3.34,18
20130901|2013-06-06 21:30,7,3.3395,3.3515,3.3395,3.3475,71
20130901|2013-06-06 22:00,7,3.3475,3.35,3.3475,3.349,12
20130901|2013-06-06 22:30,7,3.344,3.344,3.3435,3.3435,2
20130901|2013-06-06 23:00,7,3.343,3.343,3.343,3.343,1
20130901|2013-06-06 23:30,7,3.3435,3.3455,3.3435,3.3455,10
20130901|2013-06-07 00:00,7,3.345,3.3465,3.3385,3.3385,29
20130901|2013-06-07 00:30,7,3.341,3.3445,3.341,3.3445,12
20130901|2013-06-07 01:00,7,3.346,3.3505,3.346,3.349,17
20130901|2013-06-07 01:30,7,3.35,3.3575,3.35,3.352,70
20130901|2013-06-07 02:00,7,3.3505,3.353,3.3495,3.3495,49
20130901|2013-06-07 02:30,7,3.341,3.341,3.3365,3.3365,10
20130901|2013-06-07 03:00,7,3.3335,3.337,3.3335,3.337,25
20130901|2013-06-07 03:30,7,3.3405,3.3405,3.3405,3.3405,2
20130901|2013-06-07 04:00,7,3.3415,3.3415,3.34,3.34,2
20130901|2013-06-07 04:30,7,3.34,3.34,3.3375,3.3375,3
20130901|2013-06-07 05:00,7,3.338,3.338,3.337,3.337,8
20130901|2013-06-07 05:30,7,3.332,3.3355,3.332,3.3355,15
20130901|2013-06-07 06:00,7,3.3355,3.337,3.3355,3.337,2
20130901|2013-06-07 06:30,7,3.328,3.3315,3.328,3.3315,27
20130901|2013-06-07 07:00,7,3.331,3.331,3.3285,3.329,31
20130901|2013-06-07 07:30,7,3.328,3.3455,3.28,3.2925,325
20130901|2013-06-07 08:00,7,3.293,3.298,3.28,3.2885,207
20130901|2013-06-07 08:30,7,3.2835,3.295,3.283,3.2945,68
20130901|2013-06-07 09:00,7,3.293,3.306,3.293,3.293,85
20130901|2013-06-07 09:30,7,3.293,3.296,3.2875,3.296,35
20130901|2013-06-07 10:00,7,3.294,3.2945,3.282,3.283,42
20130901|2013-06-07 10:30,7,3.281,3.289,3.277,3.284,80
20130901|2013-06-07 11:00,7,3.2845,3.2875,3.284,3.287,48
20130901|2013-06-07 11:30,7,3.289,3.2895,3.2825,3.2835,180
20130901|2013-06-07 12:00,7,3.284,3.2865,3.283,3.284,70
20130901|2013-06-07 12:30,7,3.2845,3.285,3.282,3.2835,15
20130901|2013-06-07 13:00,7,3.284,3.284,3.2665,3.2725,91
20130901|2013-06-07 13:30,7,3.2745,3.278,3.2745,3.2775,11
20130901|2013-06-07 14:00,7,3.2775,3.2785,3.2715,3.277,131
20130901|2013-06-07 14:30,7,3.2775,3.2835,3.2775,3.283,41
20130901|2013-06-07 15:00,7,3.283,3.284,3.2805,3.282,26
20130901|2013-06-07 15:30,7,3.2825,3.283,3.282,3.282,11
20130901|2013-06-07 16:00,7,3.283,3.283,3.283,3.283,2
20130901|2013-06-09 17:00,10,3.26,3.26,3.2185,3.2325,92
20130901|2013-06-09 17:30,10,3.2315,3.234,3.228,3.234,43
20130901|2013-06-09 18:00,10,3.231,3.245,3.231,3.245,43
20130901|2013-06-09 18:30,10,3.241,3.247,3.241,3.244,23
20130901|2013-06-09 19:00,10,3.245,3.255,3.245,3.252,37
20130901|2013-06-09 19:30,10,3.252,3.252,3.245,3.245,2
20130901|2013-06-09 20:00,10,3.2505,3.2505,3.245,3.249,17
20130901|2013-06-09 20:30,10,3.247,3.2475,3.2445,3.2445,18
20130901|2013-06-09 21:00,10,3.244,3.2465,3.243,3.245,19
20130901|2013-06-09 21:30,10,3.2495,3.252,3.2495,3.252,94
20130901|2013-06-09 22:00,10,3.2525,3.26,3.2525,3.26,15
20130901|2013-06-09 22:30,10,3.2585,3.2585,3.2525,3.2535,23
20130901|2013-06-09 23:00,10,3.2515,3.2515,3.2515,3.2515,1
20130901|2013-06-09 23:30,10,3.255,3.2555,3.251,3.2535,10
20130901|2013-06-10 00:00,10,3.254,3.261,3.252,3.261,70
20130901|2013-06-10 00:30,10,3.2585,3.2615,3.2585,3.26,23
20130901|2013-06-10 01:00,10,3.2605,3.2605,3.2585,3.2605,19
20130901|2013-06-10 01:30,10,3.261,3.262,3.251,3.251,28
20130901|2013-06-10 02:00,10,3.25,3.257,3.2495,3.2495,17
20130901|2013-06-10 02:30,10,3.2475,3.2475,3.2365,3.243,109
20130901|2013-06-10 03:00,10,3.244,3.244,3.2335,3.237,47
20130901|2013-06-10 03:30,10,3.2345,3.2485,3.2345,3.245,138
20130901|2013-06-10 04:00,10,3.247,3.247,3.241,3.243,10
20130901|2013-06-10 04:30,10,3.2435,3.2465,3.2435,3.2465,5
20130901|2013-06-10 05:00,10,3.243,3.2435,3.241,3.241,14
20130901|2013-06-10 05:30,10,3.2405,3.2405,3.236,3.2375,37
20130901|2013-06-10 06:00,10,3.238,3.2415,3.2365,3.2385,29
20130901|2013-06-10 06:30,10,3.238,3.246,3.2345,3.2415,129
20130901|2013-06-10 07:00,10,3.241,3.243,3.2315,3.2425,56
20130901|2013-06-10 07:30,10,3.242,3.245,3.238,3.24,64
20130901|2013-06-10 08:00,10,3.2395,3.244,3.238,3.2415,85
20130901|2013-06-10 08:30,10,3.2415,3.251,3.236,3.251,156
20130901|2013-06-10 09:00,10,3.2525,3.253,3.246,3.247,149
20130901|2013-06-10 09:30,10,3.245,3.25,3.2405,3.25,19
20130901|2013-06-10 10:00,10,3.2495,3.2575,3.249,3.252,145
20130901|2013-06-10 10:30,10,3.252,3.2525,3.248,3.251,78
20130901|2013-06-10 11:00,10,3.2525,3.2525,3.2475,3.2485,11
20130901|2013-06-10 11:30,10,3.249,3.2575,3.249,3.257,113
20130901|2013-06-10 12:00,10,3.2575,3.2575,3.2535,3.2535,70
20130901|2013-06-10 12:30,10,3.2525,3.254,3.2525,3.253,21
20130901|2013-06-10 13:00,10,3.2485,3.25,3.248,3.25,8
20130901|2013-06-10 13:30,10,3.25,3.2545,3.25,3.2545,10
20130901|2013-06-10 14:00,10,3.256,3.256,3.254,3.254,5
20130901|2013-06-10 14:30,10,3.253,3.256,3.2525,3.256,6
20130901|2013-06-10 15:00,10,3.253,3.253,3.253,3.253,7
20130901|2013-06-10 15:30,10,3.2545,3.256,3.254,3.254,8
20130901|2013-06-10 16:00,10,3.255,3.255,3.255,3.255,1
20130901|2013-06-10 17:00,11,3.2535,3.29,3.2525,3.29,92
20130901|2013-06-10 17:30,11,3.2915,3.2915,3.281,3.2815,44
20130901|2013-06-10 18:00,11,3.2835,3.2835,3.275,3.275,47
20130901|2013-06-10 18:30,11,3.275,3.275,3.272,3.2725,12
20130901|2013-06-10 19:00,11,3.27,3.27,3.252,3.252,31
20130901|2013-06-10 19:30,11,3.253,3.2555,3.247,3.252,9
20130901|2013-06-10 20:00,11,3.257,3.2585,3.256,3.2585,4
20130901|2013-06-10 20:30,11,3.2585,3.2585,3.2565,3.2565,6
20130901|2013-06-10 21:00,11,3.2575,3.2575,3.257,3.257,9
20130901|2013-06-10 21:30,11,3.2575,3.26,3.2575,3.2585,17
20130901|2013-06-10 22:30,11,3.2595,3.2595,3.2595,3.2595,1
20130901|2013-06-10 23:00,11,3.258,3.258,3.258,3.258,1
20130901|2013-06-10 23:30,11,3.257,3.257,3.2505,3.252,8
20130901|2013-06-11 00:00,11,3.2495,3.253,3.2495,3.253,12
20130901|2013-06-11 00:30,11,3.2505,3.2505,3.2485,3.249,8
20130901|2013-06-11 01:00,11,3.2495,3.2495,3.246,3.246,12
20130901|2013-06-11 01:30,11,3.245,3.245,3.2365,3.2395,54
20130901|2013-06-11 02:00,11,3.235,3.2365,3.2265,3.232,74
20130901|2013-06-11 02:30,11,3.232,3.232,3.2275,3.23,27
20130901|2013-06-11 03:00,11,3.2285,3.231,3.2255,3.231,17
20130901|2013-06-11 03:30,11,3.228,3.229,3.223,3.223,16
20130901|2013-06-11 04:00,11,3.2235,3.2235,3.2195,3.22,167
20130901|2013-06-11 04:30,11,3.2185,3.2185,3.202,3.2025,79
20130901|2013-06-11 05:00,11,3.2035,3.2125,3.2035,3.21,41
20130901|2013-06-11 05:30,11,3.212,3.212,3.2085,3.209,11
20130901|2013-06-11 06:00,11,3.2085,3.214,3.2085,3.2125,141
20130901|2013-06-11 06:30,11,3.2115,3.2115,3.205,3.205,52
20130901|2013-06-11 07:00,11,3.205,3.2095,3.2025,3.2055,81
20130901|2013-06-11 07:30,11,3.206,3.211,3.2,3.205,176
20130901|2013-06-11 08:00,11,3.2065,3.2075,3.193,3.193,378
20130901|2013-06-11 08:30,11,3.194,3.205,3.189,3.2045,173
20130901|2013-06-11 09:00,11,3.203,3.208,3.1955,3.199,76
20130901|2013-06-11 09:30,11,3.1995,3.2075,3.1975,3.1995,143
20130901|2013-06-11 11:30,11,3.2065,3.211,3.2065,3.2095,145
20130901|2013-06-11 12:00,11,3.2085,3.2105,3.201,3.204,137
20130901|2013-06-11 12:30,11,3.2055,3.2065,3.2045,3.2065,16
20130901|2013-06-11 13:00,11,3.205,3.212,3.205,3.212,32
20130901|2013-06-11 13:30,11,3.212,3.213,3.209,3.209,6
20130901|2013-06-11 14:00,11,3.2145,3.217,3.2145,3.2165,15
20130901|2013-06-11 14:30,11,3.213,3.213,3.212,3.212,5
20130901|2013-06-11 15:00,11,3.2155,3.2155,3.2135,3.2135,3
20130901|2013-06-11 15:30,11,3.2085,3.2085,3.2085,3.2085,1
20130901|2013-06-11 16:00,11,3.208,3.209,3.208,3.209,16
20130901|2013-06-11 17:00,12,3.209,3.209,3.202,3.203,44
20130901|2013-06-11 17:30,12,3.202,3.2025,3.199,3.201,40
20130901|2013-06-11 18:00,12,3.2015,3.203,3.199,3.2005,162
20130901|2013-06-11 18:30,12,3.199,3.199,3.179,3.182,99
20130901|2013-06-11 19:00,12,3.1865,3.1915,3.1835,3.1875,178
20130901|2013-06-11 19:30,12,3.1855,3.1935,3.1855,3.1935,5
20130901|2013-06-11 20:00,12,3.1945,3.198,3.193,3.193,10
20130901|2013-06-11 20:30,12,3.1945,3.195,3.1945,3.195,2
20130901|2013-06-11 21:00,12,3.2,3.211,3.2,3.211,16
20130901|2013-06-11 21:30,12,3.2085,3.2085,3.2065,3.2065,4
20130901|2013-06-11 22:00,12,3.2065,3.2065,3.2015,3.202,21
20130901|2013-06-11 22:30,12,3.203,3.204,3.203,3.2035,3
20130901|2013-06-11 23:00,12,3.2015,3.2015,3.2005,3.2005,4
20130901|2013-06-11 23:30,12,3.1965,3.2,3.1965,3.2,5
20130901|2013-06-12 00:00,12,3.1985,3.1985,3.1985,3.1985,1
20130901|2013-06-12 00:30,12,3.1985,3.1985,3.191,3.1935,30
20130901|2013-06-12 01:00,12,3.1965,3.2055,3.1955,3.2055,36
20130901|2013-06-12 01:30,12,3.198,3.2,3.192,3.192,11
20130901|2013-06-12 02:00,12,3.199,3.222,3.199,3.222,199
20130901|2013-06-12 02:30,12,3.225,3.2335,3.2245,3.229,85
20130901|2013-06-12 03:00,12,3.2275,3.229,3.222,3.2255,32
20130901|2013-06-12 03:30,12,3.229,3.245,3.2275,3.2395,46
20130901|2013-06-12 04:00,12,3.2435,3.245,3.237,3.238,43
20130901|2013-06-12 04:30,12,3.235,3.2365,3.234,3.2345,31
20130901|2013-06-12 05:00,12,3.238,3.239,3.236,3.236,5
20130901|2013-06-12 05:30,12,3.23,3.23,3.228,3.228,18
20130901|2013-06-12 06:00,12,3.2255,3.2255,3.2175,3.2215,30
20130901|2013-06-12 06:30,12,3.2195,3.238,3.217,3.237,77
20130901|2013-06-12 07:00,12,3.236,3.2375,3.23,3.2305,222
20130901|2013-06-12 07:30,12,3.229,3.235,3.2225,3.2235,110
20130901|2013-06-12 08:00,12,3.222,3.231,3.222,3.231,59
20130901|2013-06-12 08:30,12,3.2315,3.2425,3.2245,3.2385,283
20130901|2013-06-12 09:00,12,3.237,3.2375,3.2265,3.227,44
20130901|2013-06-12 09:30,12,3.228,3.2355,3.2265,3.227,243
20130901|2013-06-12 10:00,12,3.228,3.2405,3.225,3.233,100
20130901|2013-06-12 10:30,12,3.2305,3.232,3.2235,3.2255,90
20130901|2013-06-12 11:00,12,3.228,3.237,3.2275,3.2345,59
20130901|2013-06-12 11:30,12,3.2365,3.241,3.234,3.24,229
20130901|2013-06-12 12:00,12,3.24,3.24,3.233,3.233,90
20130901|2013-06-12 12:30,12,3.2345,3.235,3.2315,3.2325,144
20130901|2013-06-12 13:00,12,3.2325,3.233,3.228,3.2315,15
20130901|2013-06-12 13:30,12,3.2315,3.2335,3.2305,3.2335,5
20130901|2013-06-12 14:00,12,3.234,3.2345,3.234,3.234,5
20130901|2013-06-12 14:30,12,3.236,3.239,3.236,3.238,8
20130901|2013-06-12 15:00,12,3.238,3.2385,3.235,3.2385,7
20130901|2013-06-12 15:30,12,3.239,3.239,3.2375,3.2375,3
20130901|2013-06-12 17:00,13,3.235,3.238,3.233,3.233,4
20130901|2013-06-12 17:30,13,3.2375,3.2375,3.2375,3.2375,1
20130901|2013-06-12 18:00,13,3.236,3.236,3.234,3.234,14
20130901|2013-06-12 18:30,13,3.2305,3.2305,3.227,3.227,10
20130901|2013-06-12 19:00,13,3.23,3.23,3.2255,3.227,113
20130901|2013-06-12 19:30,13,3.225,3.233,3.218,3.233,27
20130901|2013-06-12 20:00,13,3.239,3.2565,3.239,3.254,684
20130901|2013-06-12 20:30,13,3.2535,3.255,3.2475,3.2475,173
20130901|2013-06-12 21:00,13,3.2445,3.247,3.227,3.24,62
20130901|2013-06-12 21:30,13,3.241,3.247,3.24,3.246,19
20130901|2013-06-12 22:00,13,3.245,3.247,3.2425,3.2435,50
20130901|2013-06-12 22:30,13,3.2435,3.2435,3.2405,3.2405,16
20130901|2013-06-12 23:00,13,3.239,3.2395,3.239,3.2395,2
20130901|2013-06-12 23:30,13,3.2385,3.239,3.235,3.235,38
20130901|2013-06-13 00:00,13,3.235,3.237,3.235,3.237,24
20130901|2013-06-13 00:30,13,3.2375,3.2405,3.2355,3.2405,104
20130901|2013-06-13 01:00,13,3.241,3.2415,3.236,3.236,39
20130901|2013-06-13 01:30,13,3.236,3.237,3.228,3.232,107
20130901|2013-06-13 02:00,13,3.2355,3.2355,3.2075,3.2075,149
20130901|2013-06-13 02:30,13,3.208,3.209,3.2015,3.209,86
20130901|2013-06-13 03:00,13,3.211,3.2115,3.196,3.203,65
20130901|2013-06-13 03:30,13,3.203,3.2055,3.2015,3.2035,17
20130901|2013-06-13 04:00,13,3.2025,3.2025,3.1965,3.1995,23
20130901|2013-06-13 04:30,13,3.2045,3.2045,3.201,3.2045,5
20130901|2013-06-13 05:00,13,3.206,3.206,3.1995,3.201,21
20130901|2013-06-13 05:30,13,3.2025,3.2095,3.2025,3.2095,58
20130901|2013-06-13 06:00,13,3.209,3.225,3.209,3.222,122
20130901|2013-06-13 06:30,13,3.2225,3.2225,3.205,3.205,73
20130901|2013-06-13 07:00,13,3.205,3.219,3.2035,3.219,86
20130901|2013-06-13 07:30,13,3.219,3.2275,3.2175,3.223,75
20130901|2013-06-13 08:00,13,3.222,3.226,3.212,3.212,84
20130901|2013-06-13 08:30,13,3.2125,3.219,3.2115,3.2175,240
20130901|2013-06-13 09:00,13,3.218,3.22,3.202,3.207,136
20130901|2013-06-13 09:30,13,3.206,3.2095,3.203,3.203,358
20130901|2013-06-13 10:00,13,3.202,3.208,3.2,3.201,187
20130901|2013-06-13 10:30,13,3.2,3.2,3.178,3.1815,583
20130901|2013-06-13 11:00,13,3.1825,3.187,3.1755,3.186,670
20130901|2013-06-13 11:30,13,3.187,3.2,3.187,3.2,259
20130901|2013-06-13 12:00,13,3.199,3.199,3.194,3.1965,171
20130901|2013-06-13 12:30,13,3.196,3.2025,3.196,3.2025,33
20130901|2013-06-13 13:00,13,3.2025,3.209,3.2015,3.209,21
20130901|2013-06-13 13:30,13,3.209,3.2115,3.2035,3.2115,18
20130901|2013-06-13 14:00,13,3.212,3.2255,3.211,3.225,122
20130901|2013-06-13 14:30,13,3.23,3.234,3.2275,3.2305,49
20130901|2013-06-13 15:00,13,3.233,3.233,3.228,3.228,77
20130901|2013-06-13 15:30,13,3.228,3.2285,3.226,3.228,41
20130901|2013-06-13 16:00,13,3.228,3.228,3.226,3.228,16
20130901|2013-06-13 17:00,14,3.216,3.227,3.216,3.2185,278
20130901|2013-06-13 17:30,14,3.219,3.2195,3.2145,3.2145,30
20130901|2013-06-13 18:00,14,3.2195,3.224,3.2195,3.224,27
20130901|2013-06-13 18:30,14,3.2285,3.2285,3.2225,3.2225,5
20130901|2013-06-13 19:00,14,3.215,3.215,3.208,3.2115,32
20130901|2013-06-13 19:30,14,3.215,3.2195,3.212,3.2195,70
20130901|2013-06-13 20:00,14,3.2235,3.2365,3.2235,3.226,484
20130901|2013-06-13 20:30,14,3.224,3.2275,3.2225,3.2265,29
20130901|2013-06-13 21:00,14,3.2265,3.227,3.219,3.222,22
20130901|2013-06-13 21:30,14,3.218,3.2275,3.2145,3.2275,13
20130901|2013-06-13 22:00,14,3.228,3.2305,3.226,3.2265,52
20130901|2013-06-13 22:30,14,3.2265,3.2265,3.226,3.226,12
20130901|2013-06-13 23:00,14,3.227,3.228,3.2265,3.2275,7
20130901|2013-06-13 23:30,14,3.2255,3.2265,3.223,3.2265,8
20130901|2013-06-14 00:00,14,3.227,3.227,3.2245,3.2245,6
20130901|2013-06-14 00:30,14,3.2235,3.23,3.223,3.228,83
20130901|2013-06-14 01:00,14,3.226,3.2285,3.2235,3.228,272
20130901|2013-06-14 01:30,14,3.227,3.23,3.2255,3.228,28
20130901|2013-06-14 02:00,14,3.226,3.226,3.217,3.2185,30
20130901|2013-06-14 02:30,14,3.2215,3.2235,3.217,3.217,32
20130901|2013-06-14 03:00,14,3.217,3.222,3.215,3.2215,36
20130901|2013-06-14 03:30,14,3.223,3.2255,3.218,3.2185,87
20130901|2013-06-14 04:00,14,3.2175,3.2175,3.211,3.213,35
20130901|2013-06-14 04:30,14,3.215,3.215,3.212,3.213,16
20130901|2013-06-14 05:00,14,3.209,3.211,3.2065,3.209,41
20130901|2013-06-14 05:30,14,3.208,3.2135,3.2075,3.209,38
20130901|2013-06-14 06:00,14,3.2115,3.2185,3.2115,3.217,40
20130901|2013-06-14 06:30,14,3.211,3.211,3.206,3.21,71
20130901|2013-06-14 07:00,14,3.2085,3.2105,3.202,3.2085,128
20130901|2013-06-14 07:30,14,3.2085,3.2215,3.2085,3.212,104
20130901|2013-06-14 08:00,14,3.2125,3.2215,3.2055,3.2065,150
20130901|2013-06-14 08:30,14,3.206,3.21,3.201,3.21,248
20130901|2013-06-14 09:00,14,3.2135,3.22,3.2105,3.2145,194
20130901|2013-06-14 09:30,14,3.215,3.218,3.2075,3.2095,173
20130901|2013-06-14 10:00,14,3.2095,3.211,3.203,3.2035,279
20130901|2013-06-14 10:30,14,3.2035,3.2105,3.2015,3.2095,296
20130901|2013-06-14 11:00,14,3.2085,3.2125,3.207,3.2075,141
20130901|2013-06-14 11:30,14,3.208,3.2165,3.2065,3.2135,259
20130901|2013-06-14 12:00,14,3.2135,3.2135,3.209,3.2095,86
20130901|2013-06-14 12:30,14,3.2095,3.211,3.2085,3.211,14
20130901|2013-06-14 13:00,14,3.209,3.21,3.2085,3.21,19
20130901|2013-06-14 13:30,14,3.2105,3.2105,3.209,3.209,11
20130901|2013-06-14 14:00,14,3.208,3.2105,3.208,3.209,8
20130901|2013-06-14 14:30,14,3.2095,3.2095,3.208,3.209,17
20130901|2013-06-14 15:00,14,3.21,3.211,3.209,3.2095,37
20130901|2013-06-14 15:30,14,3.2095,3.2125,3.2085,3.209,15
20130901|2013-06-14 16:00,14,3.2085,3.2105,3.208,3.2105,8
20130901|2013-06-16 17:00,17,3.206,3.209,3.206,3.2065,149
20130901|2013-06-16 17:30,17,3.2065,3.2095,3.2065,3.2075,75
20130901|2013-06-16 18:00,17,3.2075,3.2075,3.207,3.207,7
20130901|2013-06-16 18:30,17,3.208,3.209,3.207,3.208,107
20130901|2013-06-16 19:00,17,3.2065,3.2115,3.206,3.2115,117
20130901|2013-06-16 19:30,17,3.213,3.228,3.2115,3.225,82
20130901|2013-06-16 20:00,17,3.226,3.2465,3.226,3.2465,427
20130901|2013-06-16 20:30,17,3.247,3.2505,3.238,3.245,177
20130901|2013-06-16 21:00,17,3.2445,3.2445,3.238,3.2385,21
20130901|2013-06-16 21:30,17,3.2395,3.2415,3.235,3.2385,140
20130901|2013-06-16 22:00,17,3.2385,3.24,3.2375,3.2375,15
20130901|2013-06-16 22:30,17,3.2375,3.2375,3.2365,3.2365,11
20130901|2013-06-16 23:00,17,3.2335,3.2365,3.232,3.2345,29
20130901|2013-06-16 23:30,17,3.2325,3.2335,3.232,3.232,15
20130901|2013-06-17 00:00,17,3.234,3.235,3.2315,3.233,20
20130901|2013-06-17 00:30,17,3.234,3.237,3.2335,3.236,30
20130901|2013-06-17 01:00,17,3.236,3.2385,3.2325,3.2385,62
20130901|2013-06-17 01:30,17,3.238,3.242,3.2365,3.24,50
20130901|2013-06-17 02:00,17,3.24,3.24,3.2325,3.233,85
20130901|2013-06-17 02:30,17,3.235,3.2405,3.2345,3.236,107
20130901|2013-06-17 03:00,17,3.232,3.232,3.227,3.2275,55
20130901|2013-06-17 03:30,17,3.226,3.226,3.224,3.225,74
20130901|2013-06-17 04:00,17,3.224,3.224,3.219,3.22,127
20130901|2013-06-17 04:30,17,3.2205,3.2205,3.209,3.2115,152
20130901|2013-06-17 05:00,17,3.211,3.2125,3.2095,3.21,53
20130901|2013-06-17 05:30,17,3.2085,3.2105,3.2075,3.2075,59
20130901|2013-06-17 06:00,17,3.2075,3.21,3.202,3.205,112
20130901|2013-06-17 06:30,17,3.204,3.204,3.195,3.1985,142
20130901|2013-06-17 07:00,17,3.1995,3.2035,3.197,3.203,94
20130901|2013-06-17 07:30,17,3.203,3.207,3.2,3.2015,118
20130901|2013-06-17 08:00,17,3.201,3.215,3.199,3.2135,108
20130901|2013-06-17 08:30,17,3.213,3.2215,3.209,3.2175,105
20130901|2013-06-17 09:00,17,3.219,3.219,3.211,3.2125,106
20130901|2013-06-17 09:30,17,3.2125,3.213,3.2075,3.2115,124
20130901|2013-06-17 10:00,17,3.213,3.215,3.201,3.2045,196
20130901|2013-06-17 10:30,17,3.204,3.2095,3.1965,3.2085,303
20130901|2013-06-17 11:00,17,3.2075,3.2155,3.2075,3.2155,55
20130901|2013-06-17 11:30,17,3.2145,3.2145,3.209,3.2105,333
20130901|2013-06-17 12:00,17,3.2105,3.2145,3.207,3.208,100
20130901|2013-06-17 12:30,17,3.21,3.2105,3.205,3.209,35
20130901|2013-06-17 13:00,17,3.209,3.21,3.201,3.201,42
20130901|2013-06-17 13:30,17,3.2005,3.2035,3.2005,3.2035,14
20130901|2013-06-17 14:00,17,3.208,3.209,3.2035,3.209,12
20130901|2013-06-17 14:30,17,3.213,3.213,3.2075,3.2075,17
20130901|2013-06-17 15:00,17,3.207,3.207,3.2045,3.205,13
20130901|2013-06-17 15:30,17,3.2055,3.2065,3.2055,3.206,11
20130901|2013-06-17 16:00,17,3.206,3.207,3.206,3.207,2
20130901|2013-06-17 17:00,18,3.2105,3.231,3.2105,3.225,47
20130901|2013-06-17 17:30,18,3.223,3.223,3.2185,3.2185,10
20130901|2013-06-17 18:00,18,3.2185,3.2185,3.2165,3.2185,15
20130901|2013-06-17 18:30,18,3.2185,3.219,3.217,3.2175,9
20130901|2013-06-17 19:00,18,3.219,3.2265,3.217,3.2245,19
20130901|2013-06-17 19:30,18,3.225,3.2265,3.222,3.2255,31
20130901|2013-06-17 20:00,18,3.2255,3.2315,3.2175,3.2215,236
20130901|2013-06-17 20:30,18,3.2225,3.2225,3.215,3.2155,123
20130901|2013-06-17 21:00,18,3.218,3.218,3.193,3.1975,185
20130901|2013-06-17 21:30,18,3.1975,3.202,3.191,3.2005,110
20130901|2013-06-17 22:00,18,3.199,3.213,3.1975,3.204,68
20130901|2013-06-17 22:30,18,3.2045,3.2065,3.1995,3.2015,14
20130901|2013-06-17 23:00,18,3.203,3.203,3.203,3.203,2
20130901|2013-06-17 23:30,18,3.2,3.2,3.197,3.198,24
20130901|2013-06-18 00:00,18,3.1975,3.2025,3.1975,3.2025,43
20130901|2013-06-18 00:30,18,3.201,3.207,3.1985,3.206,68
20130901|2013-06-18 01:00,18,3.2055,3.2085,3.196,3.202,238
20130901|2013-06-18 01:30,18,3.202,3.202,3.1915,3.193,99
20130901|2013-06-18 02:00,18,3.1935,3.1965,3.19,3.1965,223
20130901|2013-06-18 02:30,18,3.196,3.198,3.1875,3.189,88
20130901|2013-06-18 03:00,18,3.19,3.191,3.1845,3.189,111
20130901|2013-06-18 03:30,18,3.1895,3.19,3.186,3.1865,40
20130901|2013-06-18 04:00,18,3.185,3.1875,3.179,3.185,169
20130901|2013-06-18 04:30,18,3.185,3.1925,3.1845,3.1915,104
20130901|2013-06-18 05:00,18,3.192,3.196,3.19,3.19,48
20130901|2013-06-18 05:30,18,3.186,3.187,3.1845,3.185,23
20130901|2013-06-18 06:00,18,3.186,3.186,3.1785,3.1805,58
20130901|2013-06-18 06:30,18,3.18,3.1805,3.171,3.178,242
20130901|2013-06-18 07:00,18,3.178,3.19,3.1755,3.188,202
20130901|2013-06-18 07:30,18,3.188,3.1885,3.1795,3.1825,209
20130901|2013-06-18 08:00,18,3.183,3.1885,3.163,3.1645,525
20130901|2013-06-18 08:30,18,3.1645,3.169,3.157,3.158,754
20130901|2013-06-18 09:00,18,3.156,3.1585,3.151,3.157,900
20130901|2013-06-18 09:30,18,3.157,3.163,3.1565,3.157,838
20130901|2013-06-18 10:00,18,3.157,3.165,3.155,3.165,300
20130901|2013-06-18 10:30,18,3.1635,3.17,3.1625,3.1675,453
20130901|2013-06-18 11:00,18,3.1685,3.171,3.166,3.1685,209
20130901|2013-06-18 11:30,18,3.1685,3.1725,3.166,3.1665,383
20130901|2013-06-18 12:00,18,3.168,3.168,3.1605,3.1615,881
20130901|2013-06-18 12:30,18,3.1615,3.163,3.161,3.163,141
20130901|2013-06-18 13:00,18,3.162,3.1645,3.162,3.1645,27
20130901|2013-06-18 13:30,18,3.1645,3.1655,3.164,3.165,21
20130901|2013-06-18 14:00,18,3.1645,3.165,3.162,3.1625,44
20130901|2013-06-18 14:30,18,3.1635,3.164,3.1625,3.164,15
20130901|2013-06-18 15:00,18,3.165,3.1655,3.1635,3.164,19
20130901|2013-06-18 15:30,18,3.165,3.165,3.1625,3.164,11
20130901|2013-06-18 16:00,18,3.1615,3.1635,3.1615,3.1635,37
20130901|2013-06-18 17:00,19,3.164,3.166,3.163,3.166,21
20130901|2013-06-18 17:30,19,3.168,3.17,3.168,3.17,12
20130901|2013-06-18 18:00,19,3.169,3.17,3.169,3.17,14
20130901|2013-06-18 18:30,19,3.17,3.176,3.17,3.175,41
20130901|2013-06-18 19:00,19,3.175,3.177,3.168,3.172,76
20130901|2013-06-18 19:30,19,3.172,3.1785,3.1685,3.1735,144
20130901|2013-06-18 20:00,19,3.1755,3.18,3.1675,3.1725,655
20130901|2013-06-18 20:30,19,3.172,3.175,3.164,3.1735,139
20130901|2013-06-18 21:00,19,3.172,3.1735,3.167,3.1675,27
20130901|2013-06-18 21:30,19,3.1675,3.171,3.1645,3.168,63
20130901|2013-06-18 22:00,19,3.1685,3.1685,3.1665,3.1665,40
20130901|2013-06-18 22:30,19,3.166,3.167,3.166,3.167,4
20130901|2013-06-18 23:00,19,3.166,3.1675,3.166,3.1665,12
20130901|2013-06-18 23:30,19,3.1625,3.1625,3.16,3.161,61
20130901|2013-06-19 00:00,19,3.161,3.1635,3.16,3.162,31
20130901|2013-06-19 00:30,19,3.162,3.1695,3.162,3.1675,71
20130901|2013-06-19 01:00,19,3.1675,3.1765,3.166,3.1745,211
20130901|2013-06-19 01:30,19,3.1745,3.184,3.172,3.1805,230
20130901|2013-06-19 02:00,19,3.1785,3.1795,3.173,3.1755,113
20130901|2013-06-19 02:30,19,3.175,3.1795,3.173,3.175,85
20130901|2013-06-19 03:00,19,3.174,3.184,3.174,3.182,75
20130901|2013-06-19 03:30,19,3.182,3.183,3.177,3.1795,59
20130901|2013-06-19 04:00,19,3.177,3.177,3.1705,3.1725,63
20130901|2013-06-19 04:30,19,3.173,3.1735,3.1725,3.1725,37
20130901|2013-06-19 05:00,19,3.1735,3.1735,3.1655,3.169,136
20130901|2013-06-19 05:30,19,3.1685,3.1705,3.166,3.167,57
20130901|2013-06-19 06:00,19,3.168,3.1685,3.164,3.1665,93
20130901|2013-06-19 06:30,19,3.1655,3.178,3.1655,3.175,195
20130901|2013-06-19 07:00,19,3.1745,3.1755,3.1695,3.1735,213
20130901|2013-06-19 07:30,19,3.1735,3.1735,3.155,3.159,1272
20130901|2013-06-19 08:00,19,3.159,3.1595,3.137,3.142,698
20130901|2013-06-19 08:30,19,3.1405,3.1445,3.1335,3.1425,724
20130901|2013-06-19 09:00,19,3.1405,3.145,3.138,3.144,332
20130901|2013-06-19 09:30,19,3.1445,3.146,3.139,3.1405,466
20130901|2013-06-19 10:00,19,3.14,3.142,3.138,3.142,385
20130901|2013-06-19 10:30,19,3.142,3.156,3.141,3.155,314
20130901|2013-06-19 11:00,19,3.1545,3.1555,3.148,3.1515,165
20130901|2013-06-19 11:30,19,3.152,3.153,3.144,3.1505,288
20130901|2013-06-19 12:00,19,3.1505,3.154,3.1505,3.154,221
20130901|2013-06-19 12:30,19,3.1535,3.161,3.1535,3.159,198
20130901|2013-06-19 13:00,19,3.1615,3.1615,3.1375,3.149,315
20130901|2013-06-19 13:30,19,3.1505,3.1605,3.1435,3.146,384
20130901|2013-06-19 14:00,19,3.1475,3.154,3.1475,3.15,264
20130901|2013-06-19 14:30,19,3.1495,3.1495,3.1435,3.148,118
20130901|2013-06-19 15:00,19,3.149,3.151,3.147,3.1495,77
20130901|2013-06-19 15:30,19,3.1515,3.1515,3.1465,3.1465,33
20130901|2013-06-19 16:00,19,3.1465,3.1465,3.1435,3.1435,24
20130901|2013-06-19 17:00,20,3.1485,3.1485,3.138,3.138,29
20130901|2013-06-19 17:30,20,3.137,3.137,3.1185,3.1205,232
20130901|2013-06-19 18:00,20,3.1215,3.1265,3.1215,3.1255,19
20130901|2013-06-19 18:30,20,3.126,3.131,3.122,3.129,180
20130901|2013-06-19 19:00,20,3.129,3.131,3.123,3.124,179
20130901|2013-06-19 19:30,20,3.1255,3.1335,3.125,3.1335,155
20130901|2013-06-19 20:00,20,3.133,3.134,3.1245,3.1315,337
20130901|2013-06-19 20:30,20,3.131,3.1325,3.115,3.123,734
20130901|2013-06-19 21:00,20,3.123,3.1235,3.1135,3.119,466
20130901|2013-06-19 21:30,20,3.117,3.119,3.1135,3.1155,192
20130901|2013-06-19 22:00,20,3.117,3.1195,3.1155,3.1175,54
20130901|2013-06-19 22:30,20,3.1135,3.1165,3.1135,3.1155,81
20130901|2013-06-19 23:00,20,3.113,3.115,3.113,3.114,34
20130901|2013-06-19 23:30,20,3.114,3.114,3.109,3.11,82
20130901|2013-06-20 00:00,20,3.1095,3.1095,3.1055,3.109,116
20130901|2013-06-20 00:30,20,3.109,3.112,3.102,3.107,549
20130901|2013-06-20 01:00,20,3.107,3.1075,3.101,3.1025,328
20130901|2013-06-20 01:30,20,3.1025,3.104,3.099,3.1015,365
20130901|2013-06-20 02:00,20,3.1025,3.109,3.1,3.1065,133
20130901|2013-06-20 02:30,20,3.1075,3.1075,3.083,3.0855,451
20130901|2013-06-20 03:00,20,3.0845,3.0955,3.08,3.093,685
20130901|2013-06-20 03:30,20,3.092,3.0945,3.0885,3.0915,329
20130901|2013-06-20 04:00,20,3.092,3.092,3.08,3.081,172
20130901|2013-06-20 04:30,20,3.0815,3.086,3.079,3.08,251
20130901|2013-06-20 05:00,20,3.08,3.0815,3.0785,3.079,140
20130901|2013-06-20 05:30,20,3.079,3.093,3.079,3.09,259
20130901|2013-06-20 06:00,20,3.0905,3.101,3.0905,3.0955,192
20130901|2013-06-20 06:30,20,3.0975,3.0995,3.092,3.0985,205
20130901|2013-06-20 07:00,20,3.0965,3.0985,3.0925,3.095,267
20130901|2013-06-20 07:30,20,3.095,3.107,3.0945,3.0965,310
20130901|2013-06-20 08:00,20,3.096,3.101,3.077,3.0785,758
20130901|2013-06-20 08:30,20,3.0775,3.085,3.0635,3.0785,1685
20130901|2013-06-20 09:00,20,3.078,3.081,3.06,3.0615,1693
20130901|2013-06-20 09:30,20,3.062,3.073,3.048,3.072,1268
20130901|2013-06-20 10:00,20,3.07,3.073,3.063,3.063,477
20130901|2013-06-20 10:30,20,3.0635,3.0665,3.0575,3.0625,503
20130901|2013-06-20 11:00,20,3.061,3.0675,3.061,3.0635,326
20130901|2013-06-20 11:30,20,3.064,3.0755,3.064,3.0685,1134
20130901|2013-06-20 12:00,20,3.069,3.0715,3.065,3.065,496
20130901|2013-06-20 12:30,20,3.0655,3.069,3.064,3.0645,152
20130901|2013-06-20 13:00,20,3.065,3.071,3.051,3.0545,192
20130901|2013-06-20 13:30,20,3.0535,3.058,3.05,3.0515,132
20130901|2013-06-20 14:00,20,3.0525,3.0535,3.05,3.051,107
20130901|2013-06-20 14:30,20,3.052,3.0585,3.0455,3.055,168
20130901|2013-06-20 15:00,20,3.0525,3.061,3.052,3.059,46
20130901|2013-06-20 15:30,20,3.0595,3.06,3.057,3.057,33
20130901|2013-06-20 16:00,20,3.056,3.056,3.054,3.055,3
20130901|2013-06-20 17:00,21,3.055,3.055,3.046,3.055,25
20130901|2013-06-20 17:30,21,3.055,3.055,3.034,3.0365,99
20130901|2013-06-20 18:00,21,3.037,3.0455,3.037,3.045,55
20130901|2013-06-20 18:30,21,3.0425,3.0435,3.041,3.0425,49
20130901|2013-06-20 19:00,21,3.0495,3.067,3.0495,3.063,390
20130901|2013-06-20 19:30,21,3.064,3.066,3.053,3.0535,265
20130901|2013-06-20 20:00,21,3.0515,3.055,3.027,3.0365,674
20130901|2013-06-20 20:30,21,3.038,3.068,3.037,3.066,446
20130901|2013-06-20 21:00,21,3.063,3.082,3.0605,3.081,341
20130901|2013-06-20 21:30,21,3.0815,3.0975,3.0705,3.095,360
20130901|2013-06-20 22:00,21,3.0965,3.0965,3.083,3.085,326
20130901|2013-06-20 22:30,21,3.085,3.086,3.083,3.083,38
20130901|2013-06-20 23:00,21,3.0845,3.085,3.0815,3.0815,10
20130901|2013-06-20 23:30,21,3.083,3.085,3.08,3.0815,26
20130901|2013-06-21 00:00,21,3.081,3.0915,3.08,3.0885,62
20130901|2013-06-21 00:30,21,3.089,3.091,3.0835,3.0895,87
20130901|2013-06-21 01:00,21,3.091,3.097,3.0905,3.093,227
20130901|2013-06-21 01:30,21,3.093,3.0995,3.0865,3.093,267
20130901|2013-06-21 02:00,21,3.093,3.096,3.0835,3.0855,446
20130901|2013-06-21 02:30,21,3.0855,3.091,3.0795,3.0815,226
20130901|2013-06-21 03:00,21,3.0815,3.084,3.0775,3.084,161
20130901|2013-06-21 03:30,21,3.0845,3.085,3.0755,3.08,241
20130901|2013-06-21 04:00,21,3.079,3.0855,3.077,3.0845,224
20130901|2013-06-21 04:30,21,3.083,3.085,3.078,3.085,108
20130901|2013-06-21 05:00,21,3.086,3.086,3.083,3.086,62
20130901|2013-06-21 05:30,21,3.0855,3.0855,3.0825,3.0825,124
20130901|2013-06-21 06:00,21,3.0825,3.086,3.081,3.0835,199
20130901|2013-06-21 06:30,21,3.084,3.09,3.0785,3.089,153
20130901|2013-06-21 07:00,21,3.089,3.09,3.0805,3.085,458
20130901|2013-06-21 07:30,21,3.084,3.085,3.076,3.083,424
20130901|2013-06-21 08:00,21,3.083,3.09,3.083,3.09,382
20130901|2013-06-21 08:30,21,3.09,3.096,3.0845,3.087,562
20130901|2013-06-21 09:00,21,3.086,3.0915,3.0805,3.088,311
20130901|2013-06-21 09:30,21,3.0865,3.0945,3.084,3.0885,969
20130901|2013-06-21 10:00,21,3.0895,3.0935,3.085,3.089,565
20130901|2013-06-21 10:30,21,3.0885,3.0915,3.0765,3.079,807
20130901|2013-06-21 11:00,21,3.079,3.086,3.077,3.0845,408
20130901|2013-06-21 11:30,21,3.0855,3.1005,3.0835,3.1,748
20130901|2013-06-21 12:00,21,3.099,3.104,3.093,3.093,467
20130901|2013-06-21 12:30,21,3.097,3.103,3.095,3.096,97
20130901|2013-06-21 13:00,21,3.096,3.108,3.0955,3.108,153
20130901|2013-06-21 13:30,21,3.108,3.1115,3.105,3.1115,86
20130901|2013-06-21 14:00,21,3.111,3.1115,3.1075,3.108,51
20130901|2013-06-21 14:30,21,3.108,3.1095,3.1015,3.1055,35
20130901|2013-06-21 15:00,21,3.1035,3.1055,3.102,3.104,14
20130901|2013-06-21 15:30,21,3.1025,3.109,3.1025,3.104,44
20130901|2013-06-21 16:00,21,3.104,3.11,3.104,3.1085,22
20130901|2013-06-23 17:00,24,3.0885,3.1,3.0885,3.1,115
20130901|2013-06-23 17:30,24,3.1,3.1,3.099,3.1,24
20130901|2013-06-23 18:00,24,3.1,3.1,3.0945,3.095,27
20130901|2013-06-23 18:30,24,3.094,3.0975,3.091,3.0925,70
20130901|2013-06-23 19:00,24,3.093,3.094,3.085,3.0885,178
20130901|2013-06-23 19:30,24,3.0895,3.092,3.088,3.089,79
20130901|2013-06-23 20:00,24,3.088,3.0885,3.0665,3.068,927
20130901|2013-06-23 20:30,24,3.067,3.069,3.0445,3.0545,1215
20130901|2013-06-23 21:00,24,3.054,3.063,3.0505,3.063,171
20130901|2013-06-23 21:30,24,3.0615,3.062,3.054,3.0555,300
20130901|2013-06-23 22:00,24,3.0555,3.0665,3.0525,3.0575,221
20130901|2013-06-23 22:30,24,3.056,3.0615,3.056,3.059,227
20130901|2013-06-23 23:00,24,3.0595,3.065,3.0595,3.0625,43
20130901|2013-06-23 23:30,24,3.0615,3.0625,3.052,3.0525,78
20130901|2013-06-24 00:00,24,3.0525,3.056,3.0515,3.0515,177
20130901|2013-06-24 00:30,24,3.0515,3.0555,3.043,3.046,598
20130901|2013-06-24 01:00,24,3.045,3.045,3.0205,3.024,1072
20130901|2013-06-24 01:30,24,3.024,3.0245,3.01,3.0115,824
20130901|2013-06-24 02:00,24,3.013,3.025,3.0025,3.0185,945
20130901|2013-06-24 02:30,24,3.0195,3.0205,3.013,3.013,244
20130901|2013-06-24 03:00,24,3.0135,3.015,2.994,2.997,753
20130901|2013-06-24 03:30,24,2.996,3.003,2.9935,3.001,308
20130901|2013-06-24 04:00,24,3,3.011,2.9955,3.008,351
20130901|2013-06-24 04:30,24,3.0065,3.014,3.0065,3.012,139
20130901|2013-06-24 05:00,24,3.013,3.0205,3.013,3.0135,220
20130901|2013-06-24 05:30,24,3.013,3.0165,3.0125,3.016,93
20130901|2013-06-24 06:00,24,3.016,3.0245,3.015,3.016,246
20130901|2013-06-24 06:30,24,3.0155,3.026,3.0155,3.024,250
20130901|2013-06-24 07:00,24,3.024,3.03,3.021,3.0235,1086
20130901|2013-06-24 07:30,24,3.0235,3.035,3.0165,3.032,889
20130901|2013-06-24 08:00,24,3.032,3.0355,3.0255,3.031,549
20130901|2013-06-24 08:30,24,3.0305,3.0325,3.0195,3.0245,799
20130901|2013-06-24 09:00,24,3.0235,3.0235,3.0085,3.015,750
20130901|2013-06-24 09:30,24,3.014,3.0265,3.0125,3.022,498
20130901|2013-06-24 10:00,24,3.022,3.025,3.0145,3.015,489
20130901|2013-06-24 10:30,24,3.0145,3.0245,3.013,3.02,566
20130901|2013-06-24 11:00,24,3.0195,3.0245,3.0195,3.024,152
20130901|2013-06-24 11:30,24,3.025,3.0365,3.025,3.028,883
20130901|2013-06-24 12:00,24,3.029,3.0345,3.0265,3.0305,335
20130901|2013-06-24 12:30,24,3.031,3.0385,3.031,3.0365,221
20130901|2013-06-24 13:00,24,3.037,3.0525,3.037,3.0505,643
20130901|2013-06-24 13:30,24,3.05,3.0525,3.0465,3.047,123
20130901|2013-06-24 14:00,24,3.05,3.05,3.0425,3.044,60
20130901|2013-06-24 14:30,24,3.045,3.046,3.0385,3.041,64
20130901|2013-06-24 15:00,24,3.041,3.042,3.0385,3.0385,38
20130901|2013-06-24 15:30,24,3.0385,3.039,3.038,3.038,40
20130901|2013-06-24 16:00,24,3.039,3.0415,3.039,3.04,6
20130901|2013-06-24 17:00,25,3.036,3.0455,3.0295,3.0295,85
20130901|2013-06-24 17:30,25,3.0305,3.0355,3.03,3.034,64
20130901|2013-06-24 18:00,25,3.0345,3.039,3.0345,3.0365,55
20130901|2013-06-24 18:30,25,3.037,3.039,3.0335,3.0355,84
20130901|2013-06-24 19:00,25,3.0355,3.039,3.025,3.025,229
20130901|2013-06-24 19:30,25,3.0255,3.027,3.0225,3.025,255
20130901|2013-06-24 20:00,25,3.025,3.0385,3.007,3.011,1139
20130901|2013-06-24 20:30,25,3.012,3.0295,3.01,3.027,460
20130901|2013-06-24 21:00,25,3.029,3.0295,3.017,3.017,235
20130901|2013-06-24 21:30,25,3.017,3.0205,3.013,3.014,230
20130901|2013-06-24 22:00,25,3.0145,3.016,3.0085,3.01,393
20130901|2013-06-24 22:30,25,3.0095,3.0095,2.9945,2.9955,538
20130901|2013-06-24 23:00,25,2.9955,3,2.9945,2.998,146
20130901|2013-06-24 23:30,25,2.999,3.0025,2.9965,2.9985,157
20130901|2013-06-25 00:00,25,2.997,3.002,2.9855,3.002,511
20130901|2013-06-25 00:30,25,3.001,3.035,2.9905,3.026,1753
20130901|2013-06-25 01:00,25,3.0265,3.0585,3.024,3.0585,1419
20130901|2013-06-25 01:30,25,3.058,3.0625,3.0385,3.0405,1388
20130901|2013-06-25 02:00,25,3.0405,3.0455,3.027,3.045,878
20130901|2013-06-25 02:30,25,3.046,3.0615,3.046,3.058,598
20130901|2013-06-25 03:00,25,3.058,3.0735,3.0555,3.067,567
20130901|2013-06-25 03:30,25,3.067,3.072,3.0625,3.0635,276
20130901|2013-06-25 04:00,25,3.063,3.063,3.0545,3.056,225
20130901|2013-06-25 04:30,25,3.0565,3.0625,3.055,3.0585,93
20130901|2013-06-25 05:00,25,3.0575,3.067,3.0575,3.064,121
20130901|2013-06-25 05:30,25,3.0645,3.07,3.058,3.059,200
20130901|2013-06-25 06:00,25,3.059,3.0635,3.0545,3.06,333
20130901|2013-06-25 06:30,25,3.0635,3.0845,3.062,3.0815,711
20130901|2013-06-25 07:00,25,3.083,3.085,3.0685,3.0785,1089
20130901|2013-06-25 07:30,25,3.0785,3.079,3.068,3.0725,499
20130901|2013-06-25 08:00,25,3.071,3.081,3.065,3.0745,527
20130901|2013-06-25 08:30,25,3.075,3.0895,3.0715,3.0835,1058
20130901|2013-06-25 09:00,25,3.0825,3.0835,3.07,3.072,1193
20130901|2013-06-25 09:30,25,3.0715,3.084,3.07,3.0835,838
20130901|2013-06-25 10:00,25,3.084,3.0915,3.0815,3.09,953
20130901|2013-06-25 10:30,25,3.0895,3.0895,3.078,3.08,606
20130901|2013-06-25 11:00,25,3.08,3.0825,3.079,3.079,337
20130901|2013-06-25 11:30,25,3.0795,3.082,3.075,3.0755,477
20130901|2013-06-25 12:00,25,3.075,3.0765,3.062,3.0645,1066
20130901|2013-06-25 12:30,25,3.064,3.0675,3.062,3.063,282
20130901|2013-06-25 13:00,25,3.063,3.066,3.0625,3.063,96
20130901|2013-06-25 13:30,25,3.064,3.0655,3.063,3.065,58
20130901|2013-06-25 14:00,25,3.0635,3.067,3.0635,3.0665,52
20130901|2013-06-25 14:30,25,3.067,3.0705,3.065,3.065,70
20130901|2013-06-25 15:00,25,3.0655,3.0665,3.065,3.0665,62
20130901|2013-06-25 15:30,25,3.066,3.07,3.066,3.069,28
20130901|2013-06-25 16:00,25,3.07,3.0715,3.0695,3.07,12
20130901|2013-06-25 17:00,26,3.067,3.07,3.063,3.0675,55
20130901|2013-06-25 17:30,26,3.067,3.067,3.0665,3.0665,4
20130901|2013-06-25 18:00,26,3.0685,3.0695,3.067,3.068,33
20130901|2013-06-25 18:30,26,3.0675,3.069,3.067,3.068,22
20130901|2013-06-25 19:00,26,3.0675,3.07,3.0655,3.067,153
20130901|2013-06-25 19:30,26,3.068,3.0935,3.068,3.092,936
20130901|2013-06-25 20:00,26,3.0905,3.092,3.0615,3.063,1487
20130901|2013-06-25 20:30,26,3.063,3.072,3.056,3.06,645
20130901|2013-06-25 21:00,26,3.0605,3.0625,3.044,3.0445,1106
20130901|2013-06-25 21:30,26,3.0445,3.0535,3.028,3.0305,1284
20130901|2013-06-25 22:00,26,3.031,3.048,3.028,3.035,843
20130901|2013-06-25 22:30,26,3.0355,3.043,3.0345,3.043,155
20130901|2013-06-25 23:00,26,3.043,3.046,3.0405,3.0405,114
20130901|2013-06-25 23:30,26,3.04,3.042,3.0375,3.041,107
20130901|2013-06-26 00:00,26,3.041,3.0445,3.036,3.037,211
20130901|2013-06-26 00:30,26,3.037,3.037,3.022,3.0235,1126
20130901|2013-06-26 01:00,26,3.023,3.0395,3.0215,3.03,1556
20130901|2013-06-26 01:30,26,3.0305,3.0305,3.02,3.024,1230
20130901|2013-06-26 02:00,26,3.024,3.0305,3.023,3.03,536
20130901|2013-06-26 02:30,26,3.0305,3.033,3.0235,3.0235,605
20130901|2013-06-26 03:00,26,3.0245,3.0335,3.024,3.033,523
20130901|2013-06-26 03:30,26,3.0335,3.0415,3.0335,3.0365,557
20130901|2013-06-26 04:00,26,3.036,3.05,3.0335,3.046,781
20130901|2013-06-26 04:30,26,3.046,3.0495,3.042,3.0465,395
20130901|2013-06-26 05:00,26,3.0465,3.0465,3.0405,3.0405,521
20130901|2013-06-26 05:30,26,3.041,3.045,3.037,3.042,426
20130901|2013-06-26 06:00,26,3.042,3.0545,3.042,3.044,512
20130901|2013-06-26 06:30,26,3.0445,3.0475,3.0375,3.0465,494
20130901|2013-06-26 07:00,26,3.0465,3.058,3.04,3.054,862
20130901|2013-06-26 07:30,26,3.0545,3.0625,3.0505,3.0625,1063
20130901|2013-06-26 08:00,26,3.063,3.075,3.062,3.0725,1584
20130901|2013-06-26 08:30,26,3.0735,3.074,3.065,3.067,1124
20130901|2013-06-26 09:00,26,3.0675,3.0695,3.061,3.061,928
20130901|2013-06-26 09:30,26,3.061,3.0615,3.048,3.0495,1447
20130901|2013-06-26 10:00,26,3.05,3.0535,3.0445,3.052,1462
20130901|2013-06-26 10:30,26,3.0515,3.058,3.0465,3.0485,845
20130901|2013-06-26 11:00,26,3.0485,3.0555,3.047,3.053,660
20130901|2013-06-26 11:30,26,3.053,3.0535,3.0395,3.0425,776
20130901|2013-06-26 12:00,26,3.042,3.0455,3.0405,3.0455,454
20130901|2013-06-26 12:30,26,3.0455,3.052,3.045,3.048,287
20130901|2013-06-26 13:00,26,3.0485,3.049,3.0455,3.048,127
20130901|2013-06-26 13:30,26,3.048,3.0495,3.0405,3.048,179
20130901|2013-06-26 14:00,26,3.0485,3.051,3.045,3.049,132
20130901|2013-06-26 14:30,26,3.0495,3.0505,3.0455,3.049,129
20130901|2013-06-26 15:00,26,3.0485,3.051,3.041,3.043,139
20130901|2013-06-26 15:30,26,3.0415,3.0525,3.04,3.0475,127
20130901|2013-06-26 16:00,26,3.048,3.052,3.048,3.05,38
20130901|2013-06-26 17:00,27,3.05,3.055,3.0455,3.0475,89
20130901|2013-06-26 17:30,27,3.0495,3.0545,3.048,3.0485,113
20130901|2013-06-26 18:00,27,3.05,3.054,3.0485,3.0525,88
20130901|2013-06-26 18:30,27,3.054,3.061,3.054,3.0555,236
20130901|2013-06-26 19:00,27,3.056,3.0565,3.048,3.049,348
20130901|2013-06-26 19:30,27,3.0495,3.051,3.038,3.043,679
20130901|2013-06-26 20:00,27,3.0435,3.049,3.035,3.049,2984
20130901|2013-06-26 20:30,27,3.0485,3.0635,3.046,3.0585,2187
20130901|2013-06-26 21:00,27,3.0585,3.074,3.0555,3.0675,2050
20130901|2013-06-26 21:30,27,3.0675,3.0735,3.0585,3.06,1246
20130901|2013-06-26 22:00,27,3.0605,3.0655,3.0555,3.056,694
20130901|2013-06-26 22:30,27,3.0565,3.058,3.055,3.057,143
20130901|2013-06-26 23:00,27,3.057,3.057,3.048,3.0525,633
20130901|2013-06-26 23:30,27,3.0535,3.06,3.0515,3.0595,264
20130901|2013-06-27 00:00,27,3.0595,3.06,3.056,3.056,343
20130901|2013-06-27 00:30,27,3.056,3.061,3.042,3.0555,2166
20130901|2013-06-27 01:00,27,3.056,3.057,3.047,3.053,1260
20130901|2013-06-27 01:30,27,3.0535,3.0655,3.0515,3.0625,2449
20130901|2013-06-27 02:00,27,3.062,3.066,3.057,3.066,951
20130901|2013-06-27 02:30,27,3.0655,3.07,3.06,3.065,973
20130901|2013-06-27 03:00,27,3.0655,3.066,3.059,3.06,478
20130901|2013-06-27 03:30,27,3.059,3.068,3.0585,3.067,366
20130901|2013-06-27 04:00,27,3.0665,3.0775,3.0645,3.077,841
20130901|2013-06-27 04:30,27,3.077,3.0775,3.062,3.0625,1115
20130901|2013-06-27 05:00,27,3.0635,3.0645,3.056,3.0565,898
20130901|2013-06-27 05:30,27,3.056,3.0605,3.048,3.048,714
20130901|2013-06-27 06:00,27,3.048,3.054,3.0475,3.054,796
20130901|2013-06-27 06:30,27,3.053,3.0545,3.043,3.0445,1826
20130901|2013-06-27 07:00,27,3.044,3.048,3.036,3.0425,2824
20130901|2013-06-27 07:30,27,3.044,3.05,3.043,3.046,1741
20130901|2013-06-27 08:00,27,3.046,3.0555,3.043,3.0555,1651
20130901|2013-06-27 08:30,27,3.0555,3.0605,3.052,3.059,1828
20130901|2013-06-27 09:00,27,3.0595,3.065,3.0535,3.0635,2200
20130901|2013-06-27 09:30,27,3.0635,3.066,3.0525,3.053,1834
20130901|2013-06-27 10:00,27,3.053,3.0625,3.052,3.0595,1663
20130901|2013-06-27 10:30,27,3.0595,3.0645,3.056,3.0575,1508
20130901|2013-06-27 11:00,27,3.0575,3.0605,3.0545,3.059,829
20130901|2013-06-27 11:30,27,3.0595,3.0635,3.0575,3.059,1377
20130901|2013-06-27 12:00,27,3.059,3.067,3.055,3.0595,1484
20130901|2013-06-27 12:30,27,3.0595,3.0625,3.052,3.0535,854
20130901|2013-06-27 13:00,27,3.0535,3.056,3.046,3.0515,683
20130901|2013-06-27 13:30,27,3.051,3.052,3.049,3.051,218
20130901|2013-06-27 14:00,27,3.05,3.052,3.047,3.0475,127
20130901|2013-06-27 14:30,27,3.048,3.0515,3.0475,3.049,228
20130901|2013-06-27 15:00,27,3.048,3.049,3.0465,3.048,219
20130901|2013-06-27 15:30,27,3.049,3.0525,3.0485,3.0505,71
20130901|2013-06-27 16:00,27,3.051,3.0525,3.05,3.0505,21
20130901|2013-06-27 17:00,28,3.056,3.0575,3.05,3.051,79
20130901|2013-06-27 17:30,28,3.056,3.056,3.052,3.055,12
20130901|2013-06-27 18:00,28,3.052,3.053,3.041,3.041,148
20130901|2013-06-27 18:30,28,3.0415,3.0505,3.041,3.0495,175
20130901|2013-06-27 19:00,28,3.049,3.0565,3.0485,3.052,301
20130901|2013-06-27 19:30,28,3.053,3.0535,3.0325,3.0325,1616
20130901|2013-06-27 20:00,28,3.033,3.0445,3.0155,3.0345,4528
20130901|2013-06-27 20:30,28,3.035,3.047,3.0315,3.0385,1460
20130901|2013-06-27 21:00,28,3.0385,3.053,3.035,3.0465,887
20130901|2013-06-27 21:30,28,3.0455,3.0645,3.045,3.0565,2161
20130901|2013-06-27 22:00,28,3.057,3.058,3.045,3.0465,1180
20130901|2013-06-27 22:30,28,3.0465,3.0505,3.0465,3.0485,160
20130901|2013-06-27 23:00,28,3.049,3.0515,3.047,3.051,140
20130901|2013-06-27 23:30,28,3.051,3.055,3.05,3.0515,329
20130901|2013-06-28 00:00,28,3.051,3.056,3.047,3.0475,316
20130901|2013-06-28 00:30,28,3.0475,3.056,3.0435,3.0465,1395
20130901|2013-06-28 01:00,28,3.0475,3.055,3.046,3.0485,1020
20130901|2013-06-28 01:30,28,3.0485,3.0535,3.0465,3.052,1448
20130901|2013-06-28 02:00,28,3.052,3.0635,3.0515,3.0595,1233
20130901|2013-06-28 02:30,28,3.0595,3.067,3.0585,3.065,1202
20130901|2013-06-28 03:00,28,3.0645,3.066,3.0605,3.0645,647
20130901|2013-06-28 03:30,28,3.065,3.0655,3.055,3.0575,634
20130901|2013-06-28 04:00,28,3.058,3.063,3.0575,3.0615,318
20130901|2013-06-28 04:30,28,3.061,3.0835,3.06,3.078,1618
20130901|2013-06-28 05:00,28,3.078,3.083,3.0725,3.0725,1525
20130901|2013-06-28 05:30,28,3.073,3.076,3.07,3.0705,531
20130901|2013-06-28 06:00,28,3.07,3.073,3.0635,3.0715,603
20130901|2013-06-28 06:30,28,3.0715,3.072,3.0625,3.066,669
20130901|2013-06-28 07:00,28,3.065,3.07,3.0575,3.059,1161
20130901|2013-06-28 07:30,28,3.059,3.061,3.052,3.056,1521
20130901|2013-06-28 08:00,28,3.057,3.068,3.053,3.063,2990
20130901|2013-06-28 08:30,28,3.0625,3.071,3.0595,3.065,2119
20130901|2013-06-28 09:00,28,3.065,3.0795,3.0595,3.077,3173
20130901|2013-06-28 09:30,28,3.077,3.089,3.0735,3.076,3943
20130901|2013-06-28 10:00,28,3.076,3.0865,3.07,3.071,2546
20130901|2013-06-28 10:30,28,3.071,3.0725,3.056,3.06,3119
20130901|2013-06-28 11:00,28,3.06,3.0625,3.0535,3.0615,1455
20130901|2013-06-28 11:30,28,3.062,3.069,3.054,3.0545,2940
20130901|2013-06-28 12:00,28,3.0545,3.064,3.054,3.0615,987
20130901|2013-06-28 12:30,28,3.0625,3.063,3.0575,3.0625,556
20130901|2013-06-28 13:00,28,3.0625,3.068,3.061,3.0635,429
20130901|2013-06-28 13:30,28,3.063,3.067,3.0565,3.066,361
20130901|2013-06-28 14:00,28,3.066,3.066,3.0605,3.063,258
20130901|2013-06-28 14:30,28,3.0625,3.064,3.06,3.061,350
20130901|2013-06-28 15:00,28,3.06,3.0605,3.056,3.0595,114
20130901|2013-06-28 15:30,28,3.06,3.06,3.0575,3.058,42
20130901|2013-06-28 16:00,28,3.0565,3.0595,3.0555,3.0585,31
20130901|2013-06-30 17:00,1,3.045,3.0465,3.033,3.0465,778
20130901|2013-06-30 17:30,1,3.046,3.0505,3.045,3.0475,127
20130901|2013-06-30 18:00,1,3.047,3.0585,3.0465,3.055,245
20130901|2013-06-30 18:30,1,3.055,3.078,3.055,3.0655,448
20130901|2013-06-30 19:00,1,3.068,3.0715,3.0575,3.0605,407
20130901|2013-06-30 19:30,1,3.061,3.0615,3.0475,3.0485,628
20130901|2013-06-30 20:00,1,3.0475,3.068,3.0395,3.0615,2163
20130901|2013-06-30 20:30,1,3.062,3.0675,3.057,3.06,1000
20130901|2013-06-30 21:00,1,3.06,3.064,3.056,3.062,325
20130901|2013-06-30 21:30,1,3.0615,3.072,3.0615,3.0645,948
20130901|2013-06-30 22:00,1,3.065,3.0675,3.0605,3.064,434
20130901|2013-06-30 22:30,1,3.065,3.07,3.06,3.06,252
20130901|2013-06-30 23:00,1,3.0625,3.0675,3.0615,3.065,138
20130901|2013-06-30 23:30,1,3.066,3.067,3.063,3.067,179
20130901|2013-07-01 00:00,1,3.067,3.071,3.0645,3.0705,202
20130901|2013-07-01 00:30,1,3.069,3.0875,3.0675,3.0865,2309
20130901|2013-07-01 01:00,1,3.0865,3.0995,3.0865,3.0995,3171
20130901|2013-07-01 01:30,1,3.0995,3.1035,3.094,3.0975,2081
20130901|2013-07-01 02:00,1,3.0985,3.1215,3.098,3.1165,4009
20130901|2013-07-01 02:30,1,3.1165,3.1175,3.1055,3.106,1265
20130901|2013-07-01 03:00,1,3.1065,3.1085,3.103,3.1035,657
20130901|2013-07-01 03:30,1,3.1035,3.107,3.1,3.105,408
20130901|2013-07-01 04:00,1,3.105,3.119,3.1045,3.1185,556
20130901|2013-07-01 04:30,1,3.1185,3.1205,3.1125,3.115,922
20130901|2013-07-01 05:00,1,3.1155,3.119,3.1145,3.1175,605
20130901|2013-07-01 05:30,1,3.118,3.1275,3.113,3.124,1426
20130901|2013-07-01 06:00,1,3.1245,3.126,3.1205,3.1205,1006
20130901|2013-07-01 06:30,1,3.121,3.137,3.1205,3.134,2595
20130901|2013-07-01 07:00,1,3.1345,3.1745,3.1345,3.1485,10096
20130901|2013-07-01 07:30,1,3.1475,3.155,3.146,3.147,1815
20130901|2013-07-01 08:00,1,3.1475,3.15,3.143,3.1475,2028
20130901|2013-07-01 08:30,1,3.1475,3.1485,3.1335,3.139,2826
20130901|2013-07-01 09:00,1,3.1385,3.1565,3.138,3.1535,2933
20130901|2013-07-01 09:30,1,3.1535,3.16,3.152,3.1575,2013
20130901|2013-07-01 10:00,1,3.1575,3.165,3.155,3.1565,2557
20130901|2013-07-01 10:30,1,3.157,3.166,3.157,3.163,2305
20130901|2013-07-01 11:00,1,3.1635,3.1635,3.155,3.158,1469
20130901|2013-07-01 11:30,1,3.158,3.1625,3.155,3.156,1969
20130901|2013-07-01 12:00,1,3.156,3.1615,3.1535,3.1605,1422
20130901|2013-07-01 12:30,1,3.16,3.162,3.158,3.1605,878
20130901|2013-07-01 13:00,1,3.16,3.162,3.158,3.1585,356
20130901|2013-07-01 13:30,1,3.1585,3.1585,3.156,3.157,197
20130901|2013-07-01 14:00,1,3.1565,3.1585,3.1545,3.156,245
20130901|2013-07-01 14:30,1,3.156,3.159,3.1555,3.1575,272
20130901|2013-07-01 15:00,1,3.1575,3.158,3.1565,3.1575,87
20130901|2013-07-01 15:30,1,3.157,3.1575,3.1555,3.156,38
20130901|2013-07-01 16:00,1,3.1565,3.157,3.155,3.1555,57
20130901|2013-07-01 17:00,2,3.153,3.1565,3.1525,3.1565,135
20130901|2013-07-01 17:30,2,3.1555,3.1625,3.155,3.1615,116
20130901|2013-07-01 18:00,2,3.161,3.1615,3.1525,3.1535,122
20130901|2013-07-01 18:30,2,3.1535,3.1565,3.153,3.155,110
20130901|2013-07-01 19:00,2,3.1545,3.1555,3.1495,3.1535,342
20130901|2013-07-01 19:30,2,3.1525,3.154,3.1385,3.1435,1024
20130901|2013-07-01 20:00,2,3.143,3.153,3.138,3.148,3360
20130901|2013-07-01 20:30,2,3.149,3.1515,3.1425,3.143,1222
20130901|2013-07-01 21:00,2,3.143,3.147,3.139,3.146,570
20130901|2013-07-01 21:30,2,3.1465,3.154,3.1445,3.149,803
20130901|2013-07-01 22:00,2,3.1485,3.1555,3.147,3.153,523
20130901|2013-07-01 22:30,2,3.1535,3.1575,3.152,3.157,135
20130901|2013-07-01 23:00,2,3.156,3.1575,3.153,3.1535,193
20130901|2013-07-01 23:30,2,3.153,3.166,3.153,3.161,503
20130901|2013-07-02 00:00,2,3.162,3.162,3.153,3.159,428
20130901|2013-07-02 00:30,2,3.1595,3.1625,3.1325,3.14,3310
20130901|2013-07-02 01:00,2,3.1405,3.1445,3.134,3.141,1764
20130901|2013-07-02 01:30,2,3.141,3.1585,3.1395,3.1565,1751
20130901|2013-07-02 02:00,2,3.155,3.1595,3.144,3.1465,1174
20130901|2013-07-02 02:30,2,3.146,3.149,3.1395,3.14,1029
20130901|2013-07-02 03:00,2,3.14,3.1545,3.14,3.1475,919
20130901|2013-07-02 03:30,2,3.147,3.155,3.143,3.152,850
20130901|2013-07-02 04:00,2,3.1515,3.1595,3.1505,3.155,634
20130901|2013-07-02 04:30,2,3.155,3.1555,3.145,3.1465,889
20130901|2013-07-02 05:00,2,3.1475,3.149,3.142,3.1445,383
20130901|2013-07-02 05:30,2,3.1445,3.1465,3.1365,3.142,572
20130901|2013-07-02 06:00,2,3.1415,3.152,3.1365,3.1475,733
20130901|2013-07-02 06:30,2,3.1485,3.156,3.1455,3.149,932
20130901|2013-07-02 07:00,2,3.15,3.1515,3.138,3.1385,2513
20130901|2013-07-02 07:30,2,3.138,3.146,3.135,3.14,1447
20130901|2013-07-02 08:00,2,3.1405,3.1455,3.138,3.1415,1645
20130901|2013-07-02 08:30,2,3.1415,3.153,3.14,3.1515,2178
20130901|2013-07-02 09:00,2,3.1515,3.1615,3.1505,3.1595,2658
20130901|2013-07-02 09:30,2,3.1595,3.161,3.1455,3.148,1948
20130901|2013-07-02 10:00,2,3.1485,3.1575,3.1455,3.1505,1679
20130901|2013-07-02 10:30,2,3.151,3.1515,3.1325,3.136,3001
20130901|2013-07-02 11:00,2,3.1375,3.14,3.1335,3.1375,1658
20130901|2013-07-02 11:30,2,3.137,3.144,3.137,3.142,1314
20130901|2013-07-02 12:00,2,3.142,3.143,3.137,3.141,833
20130901|2013-07-02 12:30,2,3.1405,3.1445,3.1395,3.143,755
20130901|2013-07-02 13:00,2,3.143,3.147,3.1345,3.135,623
20130901|2013-07-02 13:30,2,3.135,3.14,3.127,3.135,858
20130901|2013-07-02 14:00,2,3.1355,3.1355,3.1275,3.1295,315
20130901|2013-07-02 14:30,2,3.13,3.137,3.1285,3.1315,182
20130901|2013-07-02 15:00,2,3.1325,3.1345,3.131,3.1345,65
20130901|2013-07-02 15:30,2,3.1345,3.135,3.1315,3.1315,72
20130901|2013-07-02 16:00,2,3.133,3.133,3.131,3.1315,22
20130901|2013-07-02 17:00,3,3.137,3.142,3.133,3.142,171
20130901|2013-07-02 17:30,3,3.1425,3.1425,3.1335,3.14,73
20130901|2013-07-02 18:00,3,3.14,3.1465,3.14,3.146,69
20130901|2013-07-02 18:30,3,3.146,3.149,3.144,3.1475,141
20130901|2013-07-02 19:00,3,3.147,3.147,3.1385,3.141,259
20130901|2013-07-02 19:30,3,3.141,3.155,3.137,3.149,961
20130901|2013-07-02 20:00,3,3.1485,3.163,3.143,3.158,2551
20130901|2013-07-02 20:30,3,3.157,3.1585,3.1445,3.151,1388
20130901|2013-07-02 21:00,3,3.151,3.157,3.1425,3.1445,880
20130901|2013-07-02 21:30,3,3.1445,3.146,3.138,3.14,1394
20130901|2013-07-02 22:00,3,3.1395,3.151,3.139,3.1485,1059
20130901|2013-07-02 22:30,3,3.1485,3.1485,3.143,3.143,243
20130901|2013-07-02 23:00,3,3.1435,3.145,3.143,3.1435,100
20130901|2013-07-02 23:30,3,3.143,3.144,3.14,3.143,427
20130901|2013-07-03 00:00,3,3.144,3.1495,3.143,3.1485,483
20130901|2013-07-03 00:30,3,3.149,3.158,3.1485,3.1555,1674
20130901|2013-07-03 01:00,3,3.1555,3.1695,3.1555,3.1635,2978
20130901|2013-07-03 01:30,3,3.164,3.169,3.1615,3.168,1654
20130901|2013-07-03 02:00,3,3.168,3.169,3.153,3.1555,1820
20130901|2013-07-03 02:30,3,3.1555,3.1565,3.146,3.148,1528
20130901|2013-07-03 03:00,3,3.148,3.1545,3.1475,3.1515,811
20130901|2013-07-03 03:30,3,3.151,3.1595,3.1505,3.158,801
20130901|2013-07-03 04:00,3,3.158,3.1615,3.152,3.1525,707
20130901|2013-07-03 04:30,3,3.152,3.154,3.147,3.147,341
20130901|2013-07-03 05:00,3,3.1475,3.1475,3.14,3.143,684
20130901|2013-07-03 05:30,3,3.1435,3.1475,3.14,3.1465,524
20130901|2013-07-03 06:00,3,3.147,3.151,3.141,3.148,705
20130901|2013-07-03 06:30,3,3.148,3.153,3.1365,3.1435,1516
20130901|2013-07-03 07:00,3,3.143,3.159,3.141,3.158,1961
20130901|2013-07-03 07:30,3,3.158,3.1675,3.1565,3.161,2000
20130901|2013-07-03 08:00,3,3.1615,3.169,3.1595,3.168,1438
20130901|2013-07-03 08:30,3,3.1685,3.173,3.163,3.163,2707
20130901|2013-07-03 09:00,3,3.164,3.165,3.158,3.161,1531
20130901|2013-07-03 09:30,3,3.1615,3.166,3.1585,3.1645,1183
20130901|2013-07-03 10:00,3,3.1635,3.178,3.1635,3.1725,3073
20130901|2013-07-03 10:30,3,3.1725,3.1775,3.167,3.177,1444
20130901|2013-07-03 11:00,3,3.1765,3.179,3.171,3.1715,1155
20130901|2013-07-03 11:30,3,3.172,3.1765,3.169,3.1745,1746
20130901|2013-07-03 12:00,3,3.174,3.176,3.1705,3.1745,606
20130901|2013-07-03 12:30,3,3.174,3.1765,3.173,3.1755,254
20130901|2013-07-03 13:00,3,3.1755,3.176,3.169,3.1715,127
20130901|2013-07-03 13:30,3,3.1715,3.1755,3.1715,3.1755,61
20130901|2013-07-03 14:00,3,3.175,3.177,3.174,3.175,72
20130901|2013-07-03 14:30,3,3.175,3.175,3.171,3.172,86
20130901|2013-07-03 15:00,3,3.1725,3.1755,3.1715,3.1725,49
20130901|2013-07-03 15:30,3,3.172,3.1745,3.172,3.173,30
20130901|2013-07-03 16:00,3,3.1745,3.1745,3.172,3.172,10
20130901|2013-07-03 17:00,5,3.169,3.171,3.165,3.17,74
20130901|2013-07-03 17:30,5,3.169,3.17,3.169,3.17,11
20130901|2013-07-03 18:00,5,3.1705,3.1725,3.1695,3.172,20
20130901|2013-07-03 18:30,5,3.172,3.1785,3.172,3.177,131
20130901|2013-07-03 19:00,5,3.1755,3.177,3.171,3.174,258
20130901|2013-07-03 19:30,5,3.174,3.1745,3.1655,3.1665,325
20130901|2013-07-03 20:00,5,3.166,3.173,3.152,3.1575,2666
20130901|2013-07-03 20:30,5,3.1575,3.1625,3.1535,3.1565,951
20130901|2013-07-03 21:00,5,3.1565,3.157,3.1485,3.1525,1153
20130901|2013-07-03 21:30,5,3.1525,3.1565,3.15,3.1555,542
20130901|2013-07-03 22:00,5,3.156,3.1605,3.1545,3.16,511
20130901|2013-07-03 22:30,5,3.16,3.162,3.159,3.161,152
20130901|2013-07-03 23:00,5,3.161,3.1615,3.158,3.161,176
20130901|2013-07-03 23:30,5,3.161,3.165,3.161,3.1635,310
20130901|2013-07-04 00:00,5,3.1635,3.164,3.1555,3.16,381
20130901|2013-07-04 00:30,5,3.159,3.1645,3.151,3.155,1162
20130901|2013-07-04 01:00,5,3.155,3.158,3.151,3.155,600
20130901|2013-07-04 01:30,5,3.155,3.1575,3.1485,3.151,829
20130901|2013-07-04 02:00,5,3.151,3.16,3.149,3.159,558
20130901|2013-07-04 02:30,5,3.1595,3.16,3.1545,3.1565,388
20130901|2013-07-04 03:00,5,3.1565,3.157,3.1465,3.149,571
20130901|2013-07-04 03:30,5,3.1485,3.1535,3.1475,3.148,404
20130901|2013-07-04 04:00,5,3.148,3.1545,3.148,3.152,354
20130901|2013-07-04 04:30,5,3.152,3.153,3.144,3.149,534
20130901|2013-07-04 05:00,5,3.1475,3.1515,3.1475,3.1485,164
20130901|2013-07-04 05:30,5,3.1495,3.151,3.1465,3.1495,234
20130901|2013-07-04 06:00,5,3.15,3.1515,3.146,3.1465,243
20130901|2013-07-04 06:30,5,3.146,3.1475,3.1405,3.145,487
20130901|2013-07-04 07:00,5,3.1455,3.1515,3.144,3.148,389
20130901|2013-07-04 07:30,5,3.1485,3.154,3.1445,3.1515,706
20130901|2013-07-04 08:00,5,3.152,3.154,3.1465,3.1485,373
20130901|2013-07-04 08:30,5,3.148,3.156,3.148,3.1555,456
20130901|2013-07-04 09:00,5,3.1555,3.156,3.1505,3.1535,270
20130901|2013-07-04 09:30,5,3.153,3.156,3.1515,3.1525,305
20130901|2013-07-04 10:00,5,3.152,3.1535,3.146,3.149,220
20130901|2013-07-04 10:30,5,3.149,3.16,3.145,3.153,493
20130901|2013-07-04 11:00,5,3.1545,3.155,3.1515,3.154,159
20130901|2013-07-04 11:30,5,3.1525,3.155,3.15,3.15,111
20130901|2013-07-04 12:00,5,3.152,3.1535,3.149,3.149,17
20130901|2013-07-04 17:00,5,3.155,3.1575,3.151,3.1545,48
20130901|2013-07-04 17:30,5,3.154,3.1545,3.1495,3.15,18
20130901|2013-07-04 18:00,5,3.1495,3.151,3.145,3.1465,32
20130901|2013-07-04 18:30,5,3.146,3.1465,3.1405,3.1465,118
20130901|2013-07-04 19:00,5,3.1475,3.1545,3.144,3.1475,154
20130901|2013-07-04 19:30,5,3.149,3.1515,3.144,3.147,215
20130901|2013-07-04 20:00,5,3.146,3.1555,3.1295,3.13,2473
20130901|2013-07-04 20:30,5,3.1295,3.1295,3.1135,3.1145,2540
20130901|2013-07-04 21:00,5,3.1145,3.1195,3.1145,3.117,802
20130901|2013-07-04 21:30,5,3.1165,3.1215,3.112,3.1155,756
20130901|2013-07-04 22:00,5,3.116,3.118,3.1105,3.115,614
20130901|2013-07-04 22:30,5,3.1155,3.1175,3.115,3.1155,138
20130901|2013-07-04 23:00,5,3.115,3.121,3.1135,3.1195,278
20130901|2013-07-04 23:30,5,3.1195,3.1195,3.114,3.115,312
20130901|2013-07-05 00:00,5,3.115,3.1185,3.1135,3.118,339
20130901|2013-07-05 00:30,5,3.1175,3.1195,3.114,3.1165,855
20130901|2013-07-05 01:00,5,3.117,3.1205,3.1115,3.1165,1306
20130901|2013-07-05 01:30,5,3.116,3.121,3.109,3.112,1150
20130901|2013-07-05 02:00,5,3.1115,3.1135,3.1025,3.111,1326
20130901|2013-07-05 02:30,5,3.1105,3.114,3.108,3.11,478
20130901|2013-07-05 03:00,5,3.1095,3.1105,3.106,3.107,348
20130901|2013-07-05 03:30,5,3.1065,3.1075,3.094,3.0975,1189
20130901|2013-07-05 04:00,5,3.097,3.098,3.094,3.096,526
20130901|2013-07-05 04:30,5,3.096,3.1015,3.095,3.0995,432
20130901|2013-07-05 05:00,5,3.0995,3.1015,3.0965,3.1015,323
20130901|2013-07-05 05:30,5,3.1015,3.1055,3.101,3.104,358
20130901|2013-07-05 06:00,5,3.1035,3.111,3.1035,3.108,858
20130901|2013-07-05 06:30,5,3.1075,3.1115,3.0975,3.0975,840
20130901|2013-07-05 07:00,5,3.098,3.1015,3.092,3.0975,1841
20130901|2013-07-05 07:30,5,3.097,3.107,3.073,3.0765,7517
20130901|2013-07-05 08:00,5,3.076,3.079,3.0625,3.066,3351
20130901|2013-07-05 08:30,5,3.066,3.069,3.056,3.057,3510
20130901|2013-07-05 09:00,5,3.0565,3.063,3.0485,3.057,3564
20130901|2013-07-05 09:30,5,3.0565,3.06,3.0555,3.0575,1582
20130901|2013-07-05 10:00,5,3.0575,3.07,3.0575,3.069,2107
20130901|2013-07-05 10:30,5,3.069,3.07,3.06,3.0695,1858
20130901|2013-07-05 11:00,5,3.07,3.073,3.066,3.0675,1101
20130901|2013-07-05 11:30,5,3.0675,3.0705,3.0625,3.065,1449
20130901|2013-07-05 12:00,5,3.065,3.069,3.06,3.0655,752
20130901|2013-07-05 12:30,5,3.0665,3.0685,3.0635,3.065,516
20130901|2013-07-05 13:00,5,3.066,3.0685,3.065,3.0675,245
20130901|2013-07-05 13:30,5,3.0675,3.0725,3.067,3.0725,141
20130901|2013-07-05 14:00,5,3.073,3.074,3.0705,3.0715,134
20130901|2013-07-05 14:30,5,3.072,3.073,3.0705,3.073,175
20130901|2013-07-05 15:00,5,3.073,3.074,3.07,3.0715,147
20130901|2013-07-05 15:30,5,3.0705,3.0705,3.069,3.069,6
20130901|2013-07-05 16:00,5,3.0695,3.074,3.0695,3.074,55
20130901|2013-07-07 17:00,8,3.0775,3.079,3.072,3.0735,244
20130901|2013-07-07 17:30,8,3.0735,3.079,3.072,3.074,71
20130901|2013-07-07 18:00,8,3.0755,3.0785,3.0735,3.074,59
20130901|2013-07-07 18:30,8,3.073,3.074,3.07,3.071,123
20130901|2013-07-07 19:00,8,3.0715,3.0785,3.0715,3.078,608
20130901|2013-07-07 19:30,8,3.0775,3.084,3.069,3.079,1133
20130901|2013-07-07 20:00,8,3.079,3.088,3.0615,3.069,3877
20130901|2013-07-07 20:30,8,3.069,3.069,3.058,3.064,1385
20130901|2013-07-07 21:00,8,3.0645,3.085,3.064,3.073,1333
20130901|2013-07-07 21:30,8,3.0725,3.0825,3.0675,3.0825,867
20130901|2013-07-07 22:00,8,3.0825,3.086,3.078,3.079,692
20130901|2013-07-07 22:30,8,3.0795,3.083,3.0795,3.08,107
20130901|2013-07-07 23:00,8,3.0815,3.0815,3.0775,3.0775,64
20130901|2013-07-07 23:30,8,3.0775,3.082,3.0775,3.0795,204
20130901|2013-07-08 00:00,8,3.0795,3.0795,3.074,3.0765,230
20130901|2013-07-08 00:30,8,3.076,3.076,3.0675,3.069,695
20130901|2013-07-08 01:00,8,3.0685,3.073,3.065,3.069,622
20130901|2013-07-08 01:30,8,3.069,3.0705,3.0605,3.064,1656
20130901|2013-07-08 02:00,8,3.0635,3.0745,3.0625,3.0705,852
20130901|2013-07-08 02:30,8,3.07,3.0775,3.067,3.0745,446
20130901|2013-07-08 03:00,8,3.0745,3.082,3.0725,3.0735,781
20130901|2013-07-08 03:30,8,3.0745,3.0795,3.074,3.0775,321
20130901|2013-07-08 04:00,8,3.0775,3.0785,3.073,3.074,381
20130901|2013-07-08 04:30,8,3.074,3.077,3.0735,3.0755,332
20130901|2013-07-08 05:00,8,3.0765,3.078,3.0745,3.0775,576
20130901|2013-07-08 05:30,8,3.0775,3.079,3.077,3.077,297
20130901|2013-07-08 06:00,8,3.0775,3.0815,3.077,3.0795,413
20130901|2013-07-08 06:30,8,3.08,3.082,3.069,3.0715,890
20130901|2013-07-08 07:00,8,3.072,3.082,3.071,3.0785,1359
20130901|2013-07-08 07:30,8,3.079,3.0805,3.0705,3.0705,745
20130901|2013-07-08 08:00,8,3.0705,3.0755,3.068,3.0735,1136
20130901|2013-07-08 08:30,8,3.0735,3.0775,3.0715,3.0765,1598
20130901|2013-07-08 09:00,8,3.077,3.087,3.075,3.0855,2464
20130901|2013-07-08 09:30,8,3.0855,3.0955,3.0845,3.0945,2658
20130901|2013-07-08 10:00,8,3.0945,3.1035,3.094,3.097,2442
20130901|2013-07-08 10:30,8,3.0975,3.099,3.094,3.097,1162
20130901|2013-07-08 11:00,8,3.097,3.099,3.0955,3.0985,402
20130901|2013-07-08 11:30,8,3.0985,3.102,3.0955,3.1015,1573
20130901|2013-07-08 12:00,8,3.1015,3.1045,3.099,3.099,1150
20130901|2013-07-08 12:30,8,3.0995,3.1005,3.0965,3.0985,263
20130901|2013-07-08 13:00,8,3.0985,3.1,3.0965,3.0985,168
20130901|2013-07-08 13:30,8,3.0995,3.11,3.099,3.108,486
20130901|2013-07-08 14:00,8,3.108,3.108,3.1025,3.1045,136
20130901|2013-07-08 14:30,8,3.104,3.106,3.1025,3.1055,138
20130901|2013-07-08 15:00,8,3.106,3.106,3.103,3.103,63
20130901|2013-07-08 15:30,8,3.104,3.105,3.1015,3.1025,78
20130901|2013-07-08 16:00,8,3.1035,3.104,3.101,3.101,49
20130901|2013-07-08 17:00,9,3.1015,3.102,3.0935,3.094,62
20130901|2013-07-08 17:30,9,3.095,3.0965,3.0935,3.0955,28
20130901|2013-07-08 18:00,9,3.094,3.0955,3.094,3.0945,15
20130901|2013-07-08 18:30,9,3.095,3.0965,3.093,3.094,63
20130901|2013-07-08 19:00,9,3.095,3.095,3.091,3.091,238
20130901|2013-07-08 19:30,9,3.091,3.092,3.0855,3.0875,705
20130901|2013-07-08 20:00,9,3.087,3.0975,3.0835,3.0935,2282
20130901|2013-07-08 20:30,9,3.0935,3.096,3.0755,3.0845,2562
20130901|2013-07-08 21:00,9,3.0845,3.096,3.084,3.0885,1142
20130901|2013-07-08 21:30,9,3.0885,3.111,3.081,3.1065,2026
20130901|2013-07-08 22:00,9,3.107,3.1085,3.0975,3.1,1092
20130901|2013-07-08 22:30,9,3.101,3.102,3.0975,3.099,156
20130901|2013-07-08 23:00,9,3.099,3.106,3.097,3.106,159
20130901|2013-07-08 23:30,9,3.106,3.11,3.105,3.1085,295
20130901|2013-07-09 00:00,9,3.1085,3.1095,3.1035,3.1045,377
20130901|2013-07-09 00:30,9,3.104,3.116,3.102,3.108,1545
20130901|2013-07-09 01:00,9,3.108,3.112,3.105,3.1075,1158
20130901|2013-07-09 01:30,9,3.1075,3.1105,3.096,3.0965,1479
20130901|2013-07-09 02:00,9,3.0965,3.0985,3.0875,3.09,1297
20130901|2013-07-09 02:30,9,3.09,3.0925,3.086,3.0865,752
20130901|2013-07-09 03:00,9,3.086,3.089,3.0795,3.0815,980
20130901|2013-07-09 03:30,9,3.081,3.081,3.073,3.073,850
20130901|2013-07-09 04:00,9,3.073,3.073,3.0645,3.066,1858
20130901|2013-07-09 04:30,9,3.066,3.0715,3.064,3.0675,904
20130901|2013-07-09 05:00,9,3.0675,3.0685,3.0655,3.066,464
20130901|2013-07-09 05:30,9,3.066,3.0665,3.0545,3.057,1520
20130901|2013-07-09 06:00,9,3.0565,3.058,3.0505,3.0545,1275
20130901|2013-07-09 06:30,9,3.0545,3.056,3.051,3.052,1237
20130901|2013-07-09 07:00,9,3.0525,3.0545,3.0455,3.0535,2503
20130901|2013-07-09 07:30,9,3.0535,3.059,3.0515,3.0575,1767
20130901|2013-07-09 08:00,9,3.0575,3.0595,3.053,3.0585,1288
20130901|2013-07-09 08:30,9,3.0585,3.059,3.05,3.0555,1674
20130901|2013-07-09 09:00,9,3.0555,3.058,3.034,3.036,3829
20130901|2013-07-09 09:30,9,3.036,3.0395,3.025,3.032,4039
20130901|2013-07-09 10:00,9,3.032,3.0405,3.029,3.0385,2379
20130901|2013-07-09 10:30,9,3.0385,3.0515,3.035,3.0485,2026
20130901|2013-07-09 11:00,9,3.0485,3.065,3.0475,3.0595,2246
20130901|2013-07-09 11:30,9,3.06,3.066,3.058,3.0655,1740
20130901|2013-07-09 12:00,9,3.066,3.066,3.0575,3.0615,722
20130901|2013-07-09 12:30,9,3.062,3.066,3.058,3.0635,755
20130901|2013-07-09 13:00,9,3.0635,3.0685,3.063,3.063,336
20130901|2013-07-09 13:30,9,3.0635,3.0645,3.0615,3.064,263
20130901|2013-07-09 14:00,9,3.0635,3.0645,3.061,3.062,122
20130901|2013-07-09 14:30,9,3.0625,3.0675,3.0625,3.0655,295
20130901|2013-07-09 15:00,9,3.065,3.068,3.065,3.0675,91
20130901|2013-07-09 15:30,9,3.066,3.068,3.065,3.068,79
20130901|2013-07-09 16:00,9,3.068,3.068,3.0635,3.0645,52
20130901|2013-07-09 17:00,10,3.065,3.0735,3.0645,3.0725,161
20130901|2013-07-09 17:30,10,3.0705,3.0705,3.067,3.0675,25
20130901|2013-07-09 18:00,10,3.068,3.07,3.065,3.066,84
20130901|2013-07-09 18:30,10,3.066,3.066,3.061,3.065,168
20130901|2013-07-09 19:00,10,3.065,3.067,3.056,3.058,376
20130901|2013-07-09 19:30,10,3.0565,3.077,3.0545,3.0725,1313
20130901|2013-07-09 20:00,10,3.073,3.0765,3.055,3.057,3319
20130901|2013-07-09 20:30,10,3.0575,3.0625,3.0535,3.055,1922
20130901|2013-07-09 21:00,10,3.055,3.055,3.035,3.037,3034
20130901|2013-07-09 21:30,10,3.037,3.0435,3.0335,3.042,1655
20130901|2013-07-09 22:00,10,3.041,3.042,3.0325,3.0385,961
20130901|2013-07-09 22:30,10,3.0385,3.045,3.038,3.0435,383
20130901|2013-07-09 23:00,10,3.0435,3.045,3.043,3.043,138
20130901|2013-07-09 23:30,10,3.0435,3.0435,3.038,3.0395,216
20130901|2013-07-10 00:00,10,3.039,3.04,3.034,3.0355,340
20130901|2013-07-10 00:30,10,3.036,3.061,3.031,3.055,3095
20130901|2013-07-10 01:00,10,3.056,3.0725,3.052,3.066,3583
20130901|2013-07-10 01:30,10,3.066,3.0725,3.0615,3.0675,1406
20130901|2013-07-10 02:00,10,3.0685,3.082,3.065,3.0785,1579
20130901|2013-07-10 02:30,10,3.079,3.079,3.069,3.0725,813
20130901|2013-07-10 03:00,10,3.073,3.079,3.0635,3.064,867
20130901|2013-07-10 03:30,10,3.0645,3.0695,3.064,3.0675,476
20130901|2013-07-10 04:00,10,3.068,3.076,3.0675,3.0735,498
20130901|2013-07-10 04:30,10,3.073,3.0745,3.072,3.0735,223
20130901|2013-07-10 05:00,10,3.073,3.08,3.073,3.078,486
20130901|2013-07-10 05:30,10,3.0785,3.0785,3.0655,3.0685,981
20130901|2013-07-10 06:00,10,3.0685,3.083,3.0685,3.0755,1053
20130901|2013-07-10 06:30,10,3.0755,3.0815,3.073,3.077,845
20130901|2013-07-10 07:00,10,3.0765,3.091,3.0765,3.0885,2730
20130901|2013-07-10 07:30,10,3.089,3.0895,3.078,3.083,1587
20130901|2013-07-10 08:00,10,3.083,3.087,3.0755,3.0845,1608
20130901|2013-07-10 08:30,10,3.085,3.0865,3.0805,3.0825,1104
20130901|2013-07-10 09:00,10,3.082,3.095,3.081,3.0945,2128
20130901|2013-07-10 09:30,10,3.095,3.0995,3.086,3.091,2032
20130901|2013-07-10 10:00,10,3.091,3.091,3.078,3.0845,1820
20130901|2013-07-10 10:30,10,3.0845,3.094,3.081,3.089,1223
20130901|2013-07-10 11:00,10,3.0895,3.0925,3.086,3.0905,706
20130901|2013-07-10 11:30,10,3.0905,3.0935,3.0885,3.0905,1299
20130901|2013-07-10 12:00,10,3.091,3.091,3.082,3.0825,722
20130901|2013-07-10 12:30,10,3.083,3.0845,3.081,3.083,502
20130901|2013-07-10 13:00,10,3.083,3.091,3.0775,3.085,994
20130901|2013-07-10 13:30,10,3.0855,3.0885,3.08,3.084,531
20130901|2013-07-10 14:00,10,3.085,3.087,3.0755,3.082,516
20130901|2013-07-10 14:30,10,3.081,3.0835,3.078,3.0795,182
20130901|2013-07-10 15:00,10,3.08,3.088,3.08,3.0865,292
20130901|2013-07-10 15:30,10,3.087,3.094,3.0855,3.094,197
20130901|2013-07-10 16:00,10,3.094,3.099,3.086,3.091,241
20130901|2013-07-10 17:00,11,3.0965,3.1585,3.09,3.1415,1424
20130901|2013-07-10 17:30,11,3.1415,3.15,3.139,3.149,815
20130901|2013-07-10 18:00,11,3.1475,3.151,3.1405,3.146,554
20130901|2013-07-10 18:30,11,3.145,3.147,3.14,3.1465,335
20130901|2013-07-10 19:00,11,3.146,3.151,3.122,3.142,2742
20130901|2013-07-10 19:30,11,3.1415,3.1415,3.136,3.14,1115
20130901|2013-07-10 20:00,11,3.139,3.1745,3.1385,3.1455,7195
20130901|2013-07-10 20:30,11,3.146,3.1565,3.1425,3.1555,2107
20130901|2013-07-10 21:00,11,3.155,3.1565,3.151,3.1525,838
20130901|2013-07-10 21:30,11,3.152,3.1535,3.147,3.1505,701
20130901|2013-07-10 22:00,11,3.1505,3.161,3.149,3.1595,1208
20130901|2013-07-10 22:30,11,3.1595,3.1595,3.155,3.1585,210
20130901|2013-07-10 23:00,11,3.158,3.161,3.1545,3.156,436
20130901|2013-07-10 23:30,11,3.155,3.1585,3.1545,3.1545,314
20130901|2013-07-11 00:00,11,3.1555,3.1605,3.1545,3.157,730
20130901|2013-07-11 00:30,11,3.1565,3.201,3.1565,3.1975,7312
20130901|2013-07-11 01:00,11,3.1975,3.1995,3.1785,3.1925,5359
20130901|2013-07-11 01:30,11,3.1925,3.193,3.1825,3.1885,2112
20130901|2013-07-11 02:00,11,3.1885,3.191,3.181,3.1825,1197
20130901|2013-07-11 02:30,11,3.1825,3.184,3.174,3.1815,1151
20130901|2013-07-11 03:00,11,3.1815,3.183,3.177,3.1805,727
20130901|2013-07-11 03:30,11,3.18,3.1885,3.1795,3.188,847
20130901|2013-07-11 04:00,11,3.1875,3.189,3.1815,3.1825,948
20130901|2013-07-11 04:30,11,3.182,3.186,3.181,3.1825,717
20130901|2013-07-11 05:00,11,3.182,3.186,3.179,3.184,677
20130901|2013-07-11 05:30,11,3.1835,3.1865,3.183,3.183,423
20130901|2013-07-11 06:00,11,3.183,3.193,3.182,3.19,1634
20130901|2013-07-11 06:30,11,3.1905,3.1915,3.1835,3.1855,1282
20130901|2013-07-11 07:00,11,3.1845,3.1985,3.184,3.1965,2669
20130901|2013-07-11 07:30,11,3.197,3.1985,3.184,3.1915,2140
20130901|2013-07-11 08:00,11,3.1915,3.1975,3.1885,3.194,1864
20130901|2013-07-11 08:30,11,3.195,3.196,3.184,3.1845,2515
20130901|2013-07-11 09:00,11,3.185,3.19,3.183,3.189,1580
20130901|2013-07-11 09:30,11,3.1895,3.194,3.172,3.173,3226
20130901|2013-07-11 10:00,11,3.173,3.1735,3.154,3.172,5658
20130901|2013-07-11 10:30,11,3.172,3.181,3.1705,3.1775,2432
20130901|2013-07-11 11:00,11,3.177,3.1775,3.1735,3.1745,1029
20130901|2013-07-11 11:30,11,3.175,3.179,3.1695,3.1785,2239
20130901|2013-07-11 12:00,11,3.1785,3.18,3.176,3.178,1002
20130901|2013-07-11 12:30,11,3.178,3.179,3.1755,3.1775,400
20130901|2013-07-11 13:00,11,3.1775,3.1805,3.175,3.1785,310
20130901|2013-07-11 13:30,11,3.179,3.1795,3.1755,3.1785,191
20130901|2013-07-11 14:00,11,3.1775,3.1795,3.1745,3.1775,134
20130901|2013-07-11 14:30,11,3.177,3.181,3.1755,3.1785,314
20130901|2013-07-11 15:00,11,3.178,3.179,3.1755,3.1775,225
20130901|2013-07-11 15:30,11,3.1765,3.1805,3.176,3.1795,98
20130901|2013-07-11 16:00,11,3.18,3.181,3.1795,3.181,29
20130901|2013-07-11 17:00,12,3.1775,3.1875,3.176,3.1845,193
20130901|2013-07-11 17:30,12,3.1845,3.189,3.183,3.189,78
20130901|2013-07-11 18:00,12,3.189,3.189,3.1845,3.185,66
20130901|2013-07-11 18:30,12,3.187,3.1875,3.185,3.186,124
20130901|2013-07-11 19:00,12,3.186,3.188,3.1785,3.1865,480
20130901|2013-07-11 19:30,12,3.1875,3.1935,3.1855,3.191,344
20130901|2013-07-11 20:00,12,3.1915,3.1915,3.1675,3.1675,2702
20130901|2013-07-11 20:30,12,3.168,3.174,3.167,3.173,936
20130901|2013-07-11 21:00,12,3.173,3.179,3.171,3.175,634
20130901|2013-07-11 21:30,12,3.175,3.175,3.163,3.1685,1077
20130901|2013-07-11 22:00,12,3.1685,3.173,3.165,3.166,483
20130901|2013-07-11 22:30,12,3.1665,3.1685,3.165,3.1675,125
20130901|2013-07-11 23:00,12,3.1675,3.169,3.1665,3.168,50
20130901|2013-07-11 23:30,12,3.1675,3.1695,3.1645,3.1645,275
20130901|2013-07-12 00:00,12,3.165,3.1675,3.1635,3.1645,279
20130901|2013-07-12 00:30,12,3.1645,3.1695,3.1585,3.16,1740
20130901|2013-07-12 01:00,12,3.159,3.164,3.154,3.1585,2170
20130901|2013-07-12 01:30,12,3.1585,3.159,3.137,3.1385,2767
20130901|2013-07-12 02:00,12,3.1385,3.149,3.136,3.147,1446
20130901|2013-07-12 02:30,12,3.1465,3.152,3.144,3.147,749
20130901|2013-07-12 03:00,12,3.147,3.1545,3.147,3.15,683
20130901|2013-07-12 03:30,12,3.15,3.1515,3.146,3.1465,227
20130901|2013-07-12 04:00,12,3.146,3.1475,3.1415,3.1455,378
20130901|2013-07-12 04:30,12,3.146,3.1565,3.1455,3.1515,735
20130901|2013-07-12 05:00,12,3.1515,3.1525,3.1495,3.151,330
20130901|2013-07-12 05:30,12,3.151,3.1515,3.145,3.147,574
20130901|2013-07-12 06:00,12,3.147,3.151,3.143,3.151,933
20130901|2013-07-12 06:30,12,3.1515,3.1585,3.147,3.156,1432
20130901|2013-07-12 07:00,12,3.1565,3.167,3.1555,3.162,1728
20130901|2013-07-12 07:30,12,3.1615,3.169,3.158,3.1675,1816
20130901|2013-07-12 08:00,12,3.167,3.169,3.162,3.1665,1319
20130901|2013-07-12 08:30,12,3.1665,3.1665,3.15,3.1535,1768
20130901|2013-07-12 09:00,12,3.1545,3.1585,3.1505,3.1535,1244
20130901|2013-07-12 09:30,12,3.154,3.158,3.1525,3.1545,1182
20130901|2013-07-12 10:00,12,3.1545,3.1665,3.1535,3.163,1971
20130901|2013-07-12 10:30,12,3.163,3.164,3.1525,3.154,1569
20130901|2013-07-12 11:00,12,3.1535,3.155,3.149,3.153,586
20130901|2013-07-12 11:30,12,3.153,3.157,3.1515,3.155,1567
20130901|2013-07-12 12:00,12,3.1545,3.1555,3.1505,3.153,610
20130901|2013-07-12 12:30,12,3.1535,3.1535,3.15,3.1525,281
20130901|2013-07-12 13:00,12,3.1525,3.158,3.1525,3.158,285
20130901|2013-07-12 13:30,12,3.158,3.1585,3.157,3.158,132
20130901|2013-07-12 14:00,12,3.1575,3.1585,3.156,3.157,139
20130901|2013-07-12 14:30,12,3.1575,3.1595,3.156,3.159,137
20130901|2013-07-12 15:00,12,3.1565,3.159,3.153,3.154,87
20130901|2013-07-12 15:30,12,3.1535,3.154,3.1515,3.154,98
20130901|2013-07-12 16:00,12,3.154,3.1585,3.1535,3.1535,54
20130901|2013-07-14 17:00,15,3.16,3.16,3.1435,3.156,224
20130901|2013-07-14 17:30,15,3.1565,3.1575,3.153,3.153,33
20130901|2013-07-14 18:00,15,3.1535,3.1535,3.1485,3.149,90
20130901|2013-07-14 18:30,15,3.148,3.1505,3.147,3.1495,117
20130901|2013-07-14 19:00,15,3.1495,3.1505,3.1315,3.1395,794
20130901|2013-07-14 19:30,15,3.1395,3.1445,3.1365,3.137,477
20130901|2013-07-14 20:00,15,3.138,3.1505,3.132,3.147,2826
20130901|2013-07-14 20:30,15,3.147,3.1505,3.136,3.14,1448
20130901|2013-07-14 21:00,15,3.1395,3.162,3.138,3.1595,2466
20130901|2013-07-14 21:30,15,3.1605,3.169,3.158,3.163,1392
20130901|2013-07-14 22:00,15,3.164,3.1665,3.1565,3.1575,563
20130901|2013-07-14 22:30,15,3.1575,3.162,3.1575,3.158,77
20130901|2013-07-14 23:00,15,3.158,3.1585,3.154,3.155,132
20130901|2013-07-14 23:30,15,3.155,3.1635,3.155,3.162,178
20130901|2013-07-15 00:00,15,3.163,3.164,3.1575,3.1585,250
20130901|2013-07-15 00:30,15,3.1585,3.1605,3.1395,3.1465,2150
20130901|2013-07-15 01:00,15,3.1465,3.148,3.1375,3.1405,931
20130901|2013-07-15 01:30,15,3.1405,3.147,3.135,3.1445,1173
20130901|2013-07-15 02:00,15,3.1435,3.1575,3.1435,3.1515,855
20130901|2013-07-15 02:30,15,3.152,3.154,3.149,3.149,330
20130901|2013-07-15 03:00,15,3.15,3.15,3.1335,3.1385,969
20130901|2013-07-15 03:30,15,3.1385,3.1395,3.134,3.1345,765
20130901|2013-07-15 04:00,15,3.1345,3.1365,3.1305,3.134,747
20130901|2013-07-15 04:30,15,3.1335,3.1385,3.1315,3.1355,444
20130901|2013-07-15 05:00,15,3.1355,3.139,3.1305,3.134,361
20130901|2013-07-15 05:30,15,3.1345,3.138,3.1325,3.135,646
20130901|2013-07-15 06:00,15,3.1345,3.138,3.127,3.13,917
20130901|2013-07-15 06:30,15,3.13,3.141,3.128,3.1375,1466
20130901|2013-07-15 07:00,15,3.1375,3.1415,3.1355,3.136,1118
20130901|2013-07-15 07:30,15,3.1355,3.1495,3.1355,3.1385,2092
20130901|2013-07-15 08:00,15,3.139,3.1425,3.1355,3.14,919
20130901|2013-07-15 08:30,15,3.1405,3.143,3.1375,3.139,1124
20130901|2013-07-15 09:00,15,3.139,3.142,3.126,3.127,2020
20130901|2013-07-15 09:30,15,3.1275,3.132,3.125,3.13,1182
20130901|2013-07-15 10:00,15,3.1305,3.1375,3.1285,3.133,823
20130901|2013-07-15 10:30,15,3.1325,3.141,3.1325,3.136,1018
20130901|2013-07-15 11:00,15,3.136,3.14,3.135,3.14,586
20130901|2013-07-15 11:30,15,3.14,3.1455,3.1375,3.144,1596
20130901|2013-07-15 12:00,15,3.144,3.1465,3.142,3.1465,537
20130901|2013-07-15 12:30,15,3.1465,3.147,3.143,3.145,472
20130901|2013-07-15 13:00,15,3.145,3.147,3.144,3.147,124
20130901|2013-07-15 13:30,15,3.147,3.1485,3.146,3.148,190
20130901|2013-07-15 14:00,15,3.1485,3.15,3.147,3.148,163
20130901|2013-07-15 14:30,15,3.149,3.1525,3.1485,3.152,187
20130901|2013-07-15 15:00,15,3.152,3.1535,3.15,3.15,138
20130901|2013-07-15 15:30,15,3.1505,3.1525,3.1505,3.1515,27
20130901|2013-07-15 16:00,15,3.1515,3.153,3.15,3.15,39
20130901|2013-07-15 17:00,16,3.1485,3.153,3.145,3.1485,67
20130901|2013-07-15 17:30,16,3.15,3.152,3.1455,3.146,84
20130901|2013-07-15 18:00,16,3.146,3.151,3.145,3.1505,44
20130901|2013-07-15 18:30,16,3.1505,3.1505,3.148,3.149,62
20130901|2013-07-15 19:00,16,3.148,3.1495,3.1385,3.14,412
20130901|2013-07-15 19:30,16,3.141,3.147,3.14,3.1465,434
20130901|2013-07-15 20:00,16,3.1465,3.154,3.134,3.139,2807
20130901|2013-07-15 20:30,16,3.138,3.1415,3.136,3.14,823
20130901|2013-07-15 21:00,16,3.1385,3.1405,3.133,3.135,586
20130901|2013-07-15 21:30,16,3.1355,3.154,3.1345,3.1465,1554
20130901|2013-07-15 22:00,16,3.145,3.151,3.1435,3.15,418
20130901|2013-07-15 22:30,16,3.15,3.151,3.149,3.1495,123
20130901|2013-07-15 23:00,16,3.151,3.153,3.1475,3.1485,172
20130901|2013-07-15 23:30,16,3.1485,3.1515,3.1465,3.148,219
20130901|2013-07-16 00:00,16,3.1485,3.1525,3.147,3.151,283
20130901|2013-07-16 00:30,16,3.1505,3.161,3.149,3.1585,2189
20130901|2013-07-16 01:00,16,3.158,3.1585,3.15,3.1535,774
20130901|2013-07-16 01:30,16,3.153,3.163,3.15,3.1615,1259
20130901|2013-07-16 02:00,16,3.1615,3.163,3.157,3.157,952
20130901|2013-07-16 02:30,16,3.158,3.16,3.1545,3.155,388
20130901|2013-07-16 03:00,16,3.1555,3.1555,3.151,3.1535,411
20130901|2013-07-16 03:30,16,3.1535,3.1535,3.1495,3.152,411
20130901|2013-07-16 04:00,16,3.1515,3.154,3.148,3.1535,473
20130901|2013-07-16 04:30,16,3.1535,3.1565,3.1525,3.1555,418
20130901|2013-07-16 05:00,16,3.156,3.1595,3.1545,3.1555,292
20130901|2013-07-16 05:30,16,3.1555,3.1575,3.1535,3.1565,317
20130901|2013-07-16 06:00,16,3.1565,3.16,3.155,3.1585,400
20130901|2013-07-16 06:30,16,3.158,3.1655,3.1525,3.164,1548
20130901|2013-07-16 07:00,16,3.164,3.178,3.1615,3.1745,2143
20130901|2013-07-16 07:30,16,3.174,3.1915,3.172,3.188,4359
20130901|2013-07-16 08:00,16,3.188,3.189,3.1795,3.1855,1755
20130901|2013-07-16 08:30,16,3.186,3.187,3.178,3.184,1643
20130901|2013-07-16 09:00,16,3.1845,3.188,3.18,3.185,1480
20130901|2013-07-16 09:30,16,3.186,3.19,3.184,3.186,1638
20130901|2013-07-16 10:00,16,3.1855,3.186,3.1785,3.1805,1538
20130901|2013-07-16 10:30,16,3.1805,3.1845,3.1755,3.176,2098
20130901|2013-07-16 11:00,16,3.1755,3.181,3.174,3.179,1773
20130901|2013-07-16 11:30,16,3.179,3.1875,3.179,3.1855,1462
20130901|2013-07-16 12:00,16,3.1855,3.186,3.181,3.1815,624
20130901|2013-07-16 12:30,16,3.181,3.183,3.178,3.179,476
20130901|2013-07-16 13:00,16,3.1795,3.181,3.171,3.1785,477
20130901|2013-07-16 13:30,16,3.1775,3.1785,3.1765,3.1765,79
20130901|2013-07-16 14:00,16,3.1765,3.1765,3.175,3.1765,79
20130901|2013-07-16 14:30,16,3.1765,3.1805,3.1755,3.1775,246
20130901|2013-07-16 15:00,16,3.177,3.18,3.1755,3.18,116
20130901|2013-07-16 15:30,16,3.18,3.18,3.1765,3.177,41
20130901|2013-07-16 16:00,16,3.1765,3.1775,3.1745,3.1745,34
20130901|2013-07-16 17:00,17,3.1745,3.176,3.172,3.174,78
20130901|2013-07-16 17:30,17,3.1735,3.1735,3.171,3.1715,40
20130901|2013-07-16 18:00,17,3.172,3.172,3.1685,3.171,85
20130901|2013-07-16 18:30,17,3.1715,3.175,3.1705,3.175,146
20130901|2013-07-16 19:00,17,3.175,3.178,3.1725,3.1775,179
20130901|2013-07-16 19:30,17,3.177,3.1795,3.173,3.174,238
20130901|2013-07-16 20:00,17,3.1735,3.174,3.1625,3.167,2135
20130901|2013-07-16 20:30,17,3.1665,3.17,3.163,3.1665,682
20130901|2013-07-16 21:00,17,3.166,3.174,3.1645,3.169,630
20130901|2013-07-16 21:30,17,3.1685,3.191,3.168,3.178,2162
20130901|2013-07-16 22:00,17,3.1785,3.196,3.178,3.194,2517
20130901|2013-07-16 22:30,17,3.194,3.198,3.1915,3.1965,491
20130901|2013-07-16 23:00,17,3.1965,3.198,3.192,3.192,253
20130901|2013-07-16 23:30,17,3.1925,3.1935,3.19,3.191,431
20130901|2013-07-17 00:00,17,3.1905,3.1945,3.19,3.193,528
20130901|2013-07-17 00:30,17,3.193,3.1935,3.1425,3.1515,7449
20130901|2013-07-17 01:00,17,3.151,3.159,3.1445,3.151,3230
20130901|2013-07-17 01:30,17,3.151,3.1585,3.144,3.148,2812
20130901|2013-07-17 02:00,17,3.148,3.1495,3.1415,3.144,1298
20130901|2013-07-17 02:30,17,3.143,3.1465,3.14,3.1445,867
20130901|2013-07-17 03:00,17,3.1445,3.15,3.144,3.1475,1047
20130901|2013-07-17 03:30,17,3.1475,3.15,3.14,3.141,728
20130901|2013-07-17 04:00,17,3.141,3.143,3.136,3.1395,802
20130901|2013-07-17 04:30,17,3.14,3.1475,3.139,3.1435,566
20130901|2013-07-17 05:00,17,3.1435,3.1455,3.14,3.1445,296
20130901|2013-07-17 05:30,17,3.145,3.1485,3.144,3.1445,387
20130901|2013-07-17 06:00,17,3.145,3.15,3.1425,3.1425,604
20130901|2013-07-17 06:30,17,3.143,3.151,3.1415,3.1465,734
20130901|2013-07-17 07:00,17,3.1475,3.152,3.145,3.148,1629
20130901|2013-07-17 07:30,17,3.1475,3.1595,3.1415,3.1545,3316
20130901|2013-07-17 08:00,17,3.155,3.166,3.155,3.161,2036
20130901|2013-07-17 08:30,17,3.161,3.168,3.1585,3.1625,1390
20130901|2013-07-17 09:00,17,3.162,3.1635,3.1565,3.1585,1505
20130901|2013-07-17 09:30,17,3.1585,3.16,3.13,3.137,6317
20130901|2013-07-17 10:00,17,3.137,3.1405,3.1315,3.133,2350
20130901|2013-07-17 10:30,17,3.133,3.136,3.1145,3.118,4132
20130901|2013-07-17 11:00,17,3.118,3.1215,3.1125,3.121,1797
20130901|2013-07-17 11:30,17,3.121,3.1305,3.1205,3.1305,2721
20130901|2013-07-17 12:00,17,3.13,3.132,3.1245,3.13,1157
20130901|2013-07-17 12:30,17,3.1295,3.13,3.127,3.129,491
20130901|2013-07-17 13:00,17,3.129,3.133,3.127,3.1315,300
20130901|2013-07-17 13:30,17,3.1315,3.132,3.1285,3.131,216
20130901|2013-07-17 14:00,17,3.1315,3.1345,3.1305,3.1325,344
20130901|2013-07-17 14:30,17,3.133,3.134,3.13,3.1315,191
20130901|2013-07-17 15:00,17,3.1315,3.1335,3.131,3.133,68
20130901|2013-07-17 15:30,17,3.133,3.1345,3.132,3.132,54
20130901|2013-07-17 16:00,17,3.132,3.1335,3.132,3.1335,23
20130901|2013-07-17 17:00,18,3.133,3.1345,3.1305,3.133,79
20130901|2013-07-17 17:30,18,3.1335,3.136,3.1325,3.1335,33
20130901|2013-07-17 18:00,18,3.1355,3.1365,3.132,3.1335,25
20130901|2013-07-17 18:30,18,3.133,3.1345,3.1305,3.133,64
20130901|2013-07-17 19:00,18,3.1325,3.136,3.1285,3.1335,232
20130901|2013-07-17 19:30,18,3.1335,3.137,3.133,3.135,186
20130901|2013-07-17 20:00,18,3.1345,3.1365,3.1125,3.1195,2927
20130901|2013-07-17 20:30,18,3.1185,3.126,3.115,3.1215,1791
20130901|2013-07-17 21:00,18,3.1205,3.124,3.119,3.1205,312
20130901|2013-07-17 21:30,18,3.1205,3.1285,3.1185,3.128,712
20130901|2013-07-17 22:00,18,3.128,3.133,3.121,3.1215,1118
20130901|2013-07-17 22:30,18,3.122,3.1245,3.122,3.122,45
20130901|2013-07-17 23:00,18,3.1225,3.123,3.121,3.122,48
20130901|2013-07-17 23:30,18,3.122,3.122,3.116,3.1195,389
20130901|2013-07-18 00:00,18,3.119,3.1205,3.116,3.1185,352
20130901|2013-07-18 00:30,18,3.119,3.124,3.111,3.123,1233
20130901|2013-07-18 01:00,18,3.123,3.124,3.116,3.121,649
20130901|2013-07-18 01:30,18,3.1215,3.1315,3.118,3.129,1855
20130901|2013-07-18 02:00,18,3.129,3.1305,3.116,3.119,907
20130901|2013-07-18 02:30,18,3.119,3.119,3.1065,3.1165,1070
20130901|2013-07-18 03:00,18,3.116,3.1195,3.116,3.1165,288
20130901|2013-07-18 03:30,18,3.117,3.1275,3.117,3.1265,586
20130901|2013-07-18 04:00,18,3.1265,3.1275,3.1215,3.1225,285
20130901|2013-07-18 04:30,18,3.123,3.1235,3.118,3.123,262
20130901|2013-07-18 05:00,18,3.123,3.127,3.1225,3.126,328
20130901|2013-07-18 05:30,18,3.1255,3.127,3.1225,3.1235,305
20130901|2013-07-18 06:00,18,3.124,3.1285,3.1225,3.1275,339
20130901|2013-07-18 06:30,18,3.1275,3.1275,3.12,3.122,818
20130901|2013-07-18 07:00,18,3.1225,3.128,3.1205,3.125,1689
20130901|2013-07-18 07:30,18,3.124,3.127,3.118,3.119,1366
20130901|2013-07-18 08:00,18,3.119,3.1215,3.113,3.1145,985
20130901|2013-07-18 08:30,18,3.115,3.123,3.113,3.118,1190
20130901|2013-07-18 09:00,18,3.1195,3.122,3.1135,3.116,1730
20130901|2013-07-18 09:30,18,3.116,3.1395,3.1155,3.1365,2836
20130901|2013-07-18 10:00,18,3.137,3.1385,3.1265,3.1285,1499
20130901|2013-07-18 10:30,18,3.129,3.1335,3.127,3.1305,1053
20130901|2013-07-18 11:00,18,3.1305,3.1305,3.1255,3.1275,522
20130901|2013-07-18 11:30,18,3.1275,3.1325,3.1265,3.1315,802
20130901|2013-07-18 12:00,18,3.1315,3.1335,3.128,3.1315,445
20130901|2013-07-18 12:30,18,3.1325,3.136,3.132,3.1335,363
20130901|2013-07-18 13:00,18,3.133,3.1335,3.1305,3.131,182
20130901|2013-07-18 13:30,18,3.131,3.132,3.13,3.131,109
20130901|2013-07-18 14:00,18,3.1315,3.1315,3.129,3.129,75
20130901|2013-07-18 14:30,18,3.13,3.132,3.129,3.1295,84
20130901|2013-07-18 15:00,18,3.1295,3.131,3.1285,3.1285,63
20130901|2013-07-18 15:30,18,3.129,3.1315,3.129,3.13,22
20130901|2013-07-18 16:00,18,3.1315,3.1315,3.1265,3.1265,58
20130901|2013-07-18 17:00,19,3.1295,3.1375,3.1255,3.1325,169
20130901|2013-07-18 17:30,19,3.132,3.134,3.132,3.133,18
20130901|2013-07-18 18:00,19,3.134,3.1345,3.1315,3.1325,17
20130901|2013-07-18 18:30,19,3.1325,3.133,3.1315,3.1325,41
20130901|2013-07-18 19:00,19,3.1325,3.137,3.131,3.135,156
20130901|2013-07-18 19:30,19,3.1355,3.148,3.134,3.1425,874
20130901|2013-07-18 20:00,19,3.1425,3.1625,3.1425,3.1535,3806
20130901|2013-07-18 20:30,19,3.1535,3.1585,3.141,3.144,1933
20130901|2013-07-18 21:00,19,3.1445,3.151,3.143,3.1485,591
20130901|2013-07-18 21:30,19,3.1485,3.1545,3.146,3.1525,662
20130901|2013-07-18 22:00,19,3.153,3.154,3.1455,3.148,358
20130901|2013-07-18 22:30,19,3.148,3.15,3.146,3.149,76
20130901|2013-07-18 23:00,19,3.15,3.152,3.148,3.15,98
20130901|2013-07-18 23:30,19,3.15,3.15,3.146,3.15,207
20130901|2013-07-19 00:00,19,3.15,3.1525,3.1475,3.149,203
20130901|2013-07-19 00:30,19,3.1495,3.1545,3.1445,3.1475,786
20130901|2013-07-19 01:00,19,3.146,3.147,3.1355,3.141,2248
20130901|2013-07-19 01:30,19,3.141,3.1415,3.12,3.122,3183
20130901|2013-07-19 02:00,19,3.122,3.125,3.114,3.122,1099
20130901|2013-07-19 02:30,19,3.1225,3.1245,3.115,3.1165,594
20130901|2013-07-19 03:00,19,3.1155,3.1185,3.1125,3.117,678
20130901|2013-07-19 03:30,19,3.116,3.1185,3.116,3.1185,311
20130901|2013-07-19 04:00,19,3.118,3.119,3.114,3.1185,341
20130901|2013-07-19 04:30,19,3.118,3.123,3.1165,3.12,361
20130901|2013-07-19 05:00,19,3.121,3.126,3.1185,3.126,403
20130901|2013-07-19 05:30,19,3.1255,3.126,3.1195,3.121,439
20130901|2013-07-19 06:00,19,3.121,3.133,3.1205,3.1315,1110
20130901|2013-07-19 06:30,19,3.132,3.15,3.127,3.146,2372
20130901|2013-07-19 07:00,19,3.146,3.1525,3.1455,3.1465,1645
20130901|2013-07-19 07:30,19,3.1465,3.1485,3.1375,3.1445,2054
20130901|2013-07-19 08:00,19,3.144,3.1485,3.14,3.1475,1957
20130901|2013-07-19 08:30,19,3.147,3.147,3.132,3.1375,2260
20130901|2013-07-19 09:00,19,3.137,3.149,3.137,3.1415,1590
20130901|2013-07-19 09:30,19,3.141,3.147,3.141,3.1445,913
20130901|2013-07-19 10:00,19,3.1435,3.1445,3.1375,3.1395,733
20130901|2013-07-19 10:30,19,3.14,3.1405,3.132,3.1395,982
20130901|2013-07-19 11:00,19,3.1395,3.14,3.1335,3.138,666
20130901|2013-07-19 11:30,19,3.1385,3.1425,3.1365,3.142,1170
20130901|2013-07-19 12:00,19,3.1415,3.1425,3.1385,3.141,466
20130901|2013-07-19 12:30,19,3.1405,3.1415,3.139,3.139,253
20130901|2013-07-19 13:00,19,3.1395,3.1455,3.1395,3.144,233
20130901|2013-07-19 13:30,19,3.144,3.1465,3.1435,3.146,155
20130901|2013-07-19 14:00,19,3.145,3.146,3.1435,3.144,72
20130901|2013-07-19 14:30,19,3.145,3.1475,3.1445,3.145,114
20130901|2013-07-19 15:00,19,3.146,3.1485,3.146,3.1465,97
20130901|2013-07-19 15:30,19,3.147,3.1475,3.1455,3.1455,53
20130901|2013-07-19 16:00,19,3.1455,3.147,3.1455,3.146,54
20130901|2013-07-21 17:00,22,3.1455,3.18,3.144,3.166,912
20130901|2013-07-21 17:30,22,3.1665,3.173,3.166,3.166,107
20130901|2013-07-21 18:00,22,3.1665,3.1735,3.1665,3.1705,73
20130901|2013-07-21 18:30,22,3.1705,3.1715,3.167,3.169,212
20130901|2013-07-21 19:00,22,3.1685,3.1685,3.151,3.1585,1440
20130901|2013-07-21 19:30,22,3.159,3.16,3.152,3.156,392
20130901|2013-07-21 20:00,22,3.1565,3.161,3.149,3.151,2131
20130901|2013-07-21 20:30,22,3.1515,3.1615,3.1505,3.1605,886
20130901|2013-07-21 21:00,22,3.1605,3.1705,3.16,3.1675,1745
20130901|2013-07-21 21:30,22,3.168,3.1715,3.155,3.159,1583
20130901|2013-07-21 22:00,22,3.1595,3.163,3.1575,3.1615,256
20130901|2013-07-21 22:30,22,3.161,3.162,3.1565,3.1575,221
20130901|2013-07-21 23:00,22,3.158,3.1605,3.1575,3.159,68
20130901|2013-07-21 23:30,22,3.159,3.168,3.159,3.1645,369
20130901|2013-07-22 00:00,22,3.164,3.1685,3.16,3.1665,706
20130901|2013-07-22 00:30,22,3.166,3.173,3.1625,3.17,2150
20130901|2013-07-22 01:00,22,3.1705,3.1725,3.165,3.1705,723
20130901|2013-07-22 01:30,22,3.1705,3.1705,3.156,3.17,1829
20130901|2013-07-22 02:00,22,3.169,3.1705,3.166,3.1685,724
20130901|2013-07-22 02:30,22,3.1685,3.1685,3.1625,3.165,462
20130901|2013-07-22 03:00,22,3.1655,3.168,3.1635,3.164,356
20130901|2013-07-22 03:30,22,3.1635,3.169,3.1635,3.168,361
20130901|2013-07-22 04:00,22,3.168,3.172,3.1675,3.1675,519
20130901|2013-07-22 04:30,22,3.1675,3.171,3.167,3.171,340
20130901|2013-07-22 05:00,22,3.171,3.175,3.1685,3.175,487
20130901|2013-07-22 05:30,22,3.1755,3.177,3.174,3.177,510
20130901|2013-07-22 06:00,22,3.177,3.177,3.1735,3.1745,656
20130901|2013-07-22 06:30,22,3.1745,3.175,3.1685,3.172,647
20130901|2013-07-22 07:00,22,3.1725,3.193,3.1715,3.19,4710
20130901|2013-07-22 07:30,22,3.1895,3.194,3.181,3.186,2670
20130901|2013-07-22 08:00,22,3.1865,3.189,3.185,3.1875,1167
20130901|2013-07-22 08:30,22,3.1875,3.191,3.1835,3.187,1495
20130901|2013-07-22 09:00,22,3.186,3.1935,3.185,3.1925,2375
20130901|2013-07-22 09:30,22,3.192,3.215,3.1915,3.196,7826
20130901|2013-07-22 10:00,22,3.196,3.1995,3.1915,3.1975,2070
20130901|2013-07-22 10:30,22,3.198,3.2,3.187,3.1895,1828
20130901|2013-07-22 11:00,22,3.1895,3.1925,3.188,3.1885,704
20130901|2013-07-22 11:30,22,3.188,3.189,3.1825,3.185,2418
20130901|2013-07-22 12:00,22,3.1845,3.185,3.178,3.181,1306
20130901|2013-07-22 12:30,22,3.1805,3.1825,3.179,3.182,513
20130901|2013-07-22 13:00,22,3.182,3.183,3.1805,3.1815,171
20130901|2013-07-22 13:30,22,3.1805,3.182,3.1795,3.181,114
20130901|2013-07-22 14:00,22,3.181,3.1815,3.1795,3.18,110
20130901|2013-07-22 14:30,22,3.1805,3.183,3.179,3.181,278
20130901|2013-07-22 15:00,22,3.1805,3.1825,3.1775,3.18,104
20130901|2013-07-22 15:30,22,3.18,3.1815,3.179,3.18,39
20130901|2013-07-22 16:00,22,3.18,3.1815,3.1765,3.1765,36
20130901|2013-07-22 17:00,23,3.176,3.1845,3.176,3.1845,143
20130901|2013-07-22 17:30,23,3.1825,3.183,3.178,3.183,24
20130901|2013-07-22 18:00,23,3.1825,3.1835,3.1795,3.181,28
20130901|2013-07-22 18:30,23,3.182,3.184,3.181,3.1825,44
20130901|2013-07-22 19:00,23,3.1825,3.189,3.18,3.1825,291
20130901|2013-07-22 19:30,23,3.1835,3.184,3.1755,3.178,476
20130901|2013-07-22 20:00,23,3.1775,3.1835,3.1715,3.1805,2368
20130901|2013-07-22 20:30,23,3.18,3.1895,3.178,3.1885,1150
20130901|2013-07-22 21:00,23,3.189,3.192,3.186,3.1905,1016
20130901|2013-07-22 21:30,23,3.1905,3.1945,3.183,3.1865,695
20130901|2013-07-22 22:00,23,3.186,3.194,3.185,3.192,443
20130901|2013-07-22 22:30,23,3.192,3.194,3.1905,3.193,222
20130901|2013-07-22 23:00,23,3.194,3.1945,3.192,3.1925,89
20130901|2013-07-22 23:30,23,3.193,3.193,3.188,3.191,369
20130901|2013-07-23 00:00,23,3.191,3.1945,3.1895,3.1905,260
20130901|2013-07-23 00:30,23,3.191,3.192,3.17,3.172,2902
20130901|2013-07-23 01:00,23,3.1725,3.178,3.1705,3.1745,1392
20130901|2013-07-23 01:30,23,3.1745,3.1775,3.166,3.1695,1698
20130901|2013-07-23 02:00,23,3.1695,3.1785,3.1685,3.175,845
20130901|2013-07-23 02:30,23,3.1755,3.176,3.1685,3.1705,595
20130901|2013-07-23 03:00,23,3.1705,3.1715,3.1675,3.168,311
20130901|2013-07-23 03:30,23,3.168,3.17,3.1635,3.1685,496
20130901|2013-07-23 04:00,23,3.169,3.1705,3.1655,3.169,706
20130901|2013-07-23 04:30,23,3.169,3.175,3.168,3.175,485
20130901|2013-07-23 05:00,23,3.175,3.181,3.175,3.1785,765
20130901|2013-07-23 05:30,23,3.178,3.1795,3.1745,3.1745,341
20130901|2013-07-23 06:00,23,3.174,3.18,3.1735,3.178,597
20130901|2013-07-23 06:30,23,3.1775,3.179,3.17,3.1735,856
20130901|2013-07-23 07:00,23,3.174,3.184,3.174,3.181,1320
20130901|2013-07-23 07:30,23,3.1805,3.1845,3.178,3.1825,1599
20130901|2013-07-23 08:00,23,3.1825,3.189,3.1815,3.184,1775
20130901|2013-07-23 08:30,23,3.184,3.1865,3.1815,3.1845,876
20130901|2013-07-23 09:00,23,3.185,3.1925,3.1825,3.1895,1712
20130901|2013-07-23 09:30,23,3.1895,3.1965,3.188,3.194,1816
20130901|2013-07-23 10:00,23,3.1945,3.1965,3.1905,3.193,1342
20130901|2013-07-23 10:30,23,3.193,3.198,3.192,3.1945,930
20130901|2013-07-23 11:00,23,3.1945,3.197,3.193,3.1955,663
20130901|2013-07-23 11:30,23,3.1955,3.199,3.1935,3.1975,1206
20130901|2013-07-23 12:00,23,3.1975,3.1995,3.1935,3.1985,879
20130901|2013-07-23 12:30,23,3.1985,3.201,3.197,3.1985,993
20130901|2013-07-23 13:00,23,3.199,3.213,3.1985,3.212,1447
20130901|2013-07-23 13:30,23,3.212,3.218,3.21,3.214,1036
20130901|2013-07-23 14:00,23,3.2135,3.215,3.212,3.2135,303
20130901|2013-07-23 14:30,23,3.2135,3.214,3.211,3.212,306
20130901|2013-07-23 15:00,23,3.213,3.215,3.212,3.2145,220
20130901|2013-07-23 15:30,23,3.2135,3.2135,3.211,3.212,201
20130901|2013-07-23 16:00,23,3.2115,3.215,3.2105,3.212,32
20130901|2013-07-23 17:00,24,3.21,3.211,3.205,3.206,138
20130901|2013-07-23 17:30,24,3.2065,3.207,3.205,3.2065,48
20130901|2013-07-23 18:00,24,3.2065,3.2065,3.205,3.206,84
20130901|2013-07-23 18:30,24,3.2055,3.209,3.205,3.206,125
20130901|2013-07-23 19:00,24,3.206,3.206,3.198,3.2,721
20130901|2013-07-23 19:30,24,3.2,3.2015,3.195,3.1965,754
20130901|2013-07-23 20:00,24,3.196,3.1985,3.188,3.1955,3587
20130901|2013-07-23 20:30,24,3.195,3.199,3.173,3.179,3420
20130901|2013-07-23 21:00,24,3.179,3.1795,3.173,3.176,918
20130901|2013-07-23 21:30,24,3.176,3.177,3.167,3.1755,1110
20130901|2013-07-23 22:00,24,3.1745,3.1755,3.165,3.169,1006
20130901|2013-07-23 22:30,24,3.1685,3.173,3.1685,3.1705,219
20130901|2013-07-23 23:00,24,3.1715,3.1745,3.1705,3.1745,230
20130901|2013-07-23 23:30,24,3.1745,3.175,3.171,3.172,278
20130901|2013-07-24 00:00,24,3.1715,3.1735,3.1705,3.1715,258
20130901|2013-07-24 00:30,24,3.172,3.178,3.166,3.176,1378
20130901|2013-07-24 01:00,24,3.176,3.19,3.171,3.1885,3083
20130901|2013-07-24 01:30,24,3.188,3.1915,3.1825,3.188,1605
20130901|2013-07-24 02:00,24,3.189,3.2015,3.188,3.2005,997
20130901|2013-07-24 02:30,24,3.201,3.216,3.2,3.2055,2416
20130901|2013-07-24 03:00,24,3.205,3.211,3.2015,3.21,805
20130901|2013-07-24 03:30,24,3.2095,3.212,3.208,3.2105,531
20130901|2013-07-24 04:00,24,3.2105,3.2145,3.208,3.212,766
20130901|2013-07-24 04:30,24,3.212,3.213,3.2065,3.209,431
20130901|2013-07-24 05:00,24,3.209,3.216,3.209,3.2145,665
20130901|2013-07-24 05:30,24,3.214,3.231,3.214,3.229,2240
20130901|2013-07-24 06:00,24,3.2295,3.234,3.2255,3.227,1419
20130901|2013-07-24 06:30,24,3.2265,3.2275,3.2195,3.223,1153
20130901|2013-07-24 07:00,24,3.224,3.229,3.2225,3.2235,1481
20130901|2013-07-24 07:30,24,3.223,3.225,3.21,3.214,1994
20130901|2013-07-24 08:00,24,3.2135,3.2135,3.2005,3.2125,2323
20130901|2013-07-24 08:30,24,3.2125,3.219,3.211,3.216,1641
20130901|2013-07-24 09:00,24,3.216,3.216,3.2065,3.2135,2182
20130901|2013-07-24 09:30,24,3.2145,3.222,3.211,3.2145,1357
20130901|2013-07-24 10:00,24,3.2145,3.2155,3.2015,3.2045,1839
20130901|2013-07-24 10:30,24,3.205,3.207,3.201,3.2015,996
20130901|2013-07-24 11:00,24,3.2015,3.2015,3.1865,3.1875,3067
20130901|2013-07-24 11:30,24,3.1875,3.19,3.177,3.181,2373
20130901|2013-07-24 12:00,24,3.1805,3.184,3.179,3.183,1071
20130901|2013-07-24 12:30,24,3.184,3.1845,3.181,3.1835,766
20130901|2013-07-24 13:00,24,3.184,3.185,3.18,3.185,413
20130901|2013-07-24 13:30,24,3.185,3.185,3.1825,3.184,237
20130901|2013-07-24 14:00,24,3.1835,3.1845,3.1815,3.183,61
20130901|2013-07-24 14:30,24,3.183,3.1835,3.18,3.182,204
20130901|2013-07-24 15:00,24,3.182,3.185,3.1815,3.1845,146
20130901|2013-07-24 15:30,24,3.1845,3.185,3.183,3.184,73
20130901|2013-07-24 16:00,24,3.1845,3.186,3.183,3.183,28
20130901|2013-07-24 17:00,25,3.183,3.189,3.183,3.1885,96
20130901|2013-07-24 17:30,25,3.188,3.188,3.182,3.182,26
20130901|2013-07-24 18:00,25,3.1815,3.1885,3.181,3.1875,78
20130901|2013-07-24 18:30,25,3.188,3.191,3.187,3.1875,84
20130901|2013-07-24 19:00,25,3.189,3.19,3.184,3.186,141
20130901|2013-07-24 19:30,25,3.1855,3.1875,3.175,3.1755,663
20130901|2013-07-24 20:00,25,3.1755,3.1845,3.1685,3.1835,2582
20130901|2013-07-24 20:30,25,3.183,3.1835,3.173,3.174,850
20130901|2013-07-24 21:00,25,3.1735,3.181,3.171,3.181,708
20130901|2013-07-24 21:30,25,3.18,3.188,3.179,3.182,1269
20130901|2013-07-24 22:00,25,3.1815,3.187,3.1795,3.184,346
20130901|2013-07-24 22:30,25,3.183,3.184,3.181,3.183,89
20130901|2013-07-24 23:00,25,3.1825,3.1875,3.182,3.186,106
20130901|2013-07-24 23:30,25,3.1855,3.1905,3.1855,3.1905,503
20130901|2013-07-25 00:00,25,3.1905,3.1945,3.188,3.189,519
20130901|2013-07-25 00:30,25,3.1885,3.1895,3.183,3.1865,1325
20130901|2013-07-25 01:00,25,3.1865,3.187,3.178,3.183,904
20130901|2013-07-25 01:30,25,3.183,3.1895,3.1795,3.1875,962
20130901|2013-07-25 02:00,25,3.1875,3.188,3.1745,3.18,861
20130901|2013-07-25 02:30,25,3.1805,3.1855,3.1765,3.183,502
20130901|2013-07-25 03:00,25,3.1835,3.1835,3.177,3.1795,405
20130901|2013-07-25 03:30,25,3.1785,3.1785,3.171,3.172,599
20130901|2013-07-25 04:00,25,3.1715,3.1755,3.155,3.1595,3037
20130901|2013-07-25 04:30,25,3.1595,3.1615,3.1505,3.1525,1459
20130901|2013-07-25 05:00,25,3.1525,3.1555,3.15,3.155,945
20130901|2013-07-25 05:30,25,3.155,3.155,3.15,3.153,613
20130901|2013-07-25 06:00,25,3.153,3.156,3.1525,3.154,714
20130901|2013-07-25 06:30,25,3.1545,3.164,3.15,3.1625,1371
20130901|2013-07-25 07:00,25,3.1625,3.1655,3.1565,3.1625,1897
20130901|2013-07-25 07:30,25,3.1625,3.1785,3.161,3.171,2991
20130901|2013-07-25 08:00,25,3.1715,3.1785,3.17,3.176,1338
20130901|2013-07-25 08:30,25,3.1765,3.1795,3.1735,3.1735,1156
20130901|2013-07-25 09:00,25,3.174,3.174,3.1625,3.1625,1976
20130901|2013-07-25 09:30,25,3.163,3.1725,3.1625,3.171,1160
20130901|2013-07-25 10:00,25,3.1715,3.188,3.171,3.184,3447
20130901|2013-07-25 10:30,25,3.184,3.189,3.1805,3.1815,1478
20130901|2013-07-25 11:00,25,3.1815,3.1865,3.18,3.1845,665
20130901|2013-07-25 11:30,25,3.1845,3.187,3.1825,3.1865,1102
20130901|2013-07-25 12:00,25,3.187,3.187,3.181,3.1835,677
20130901|2013-07-25 12:30,25,3.1835,3.1845,3.1805,3.1815,290
20130901|2013-07-25 13:00,25,3.1815,3.1815,3.18,3.181,141
20130901|2013-07-25 13:30,25,3.181,3.181,3.177,3.1785,109
20130901|2013-07-25 14:00,25,3.1775,3.1885,3.176,3.1885,400
20130901|2013-07-25 14:30,25,3.1885,3.192,3.185,3.1905,287
20130901|2013-07-25 15:00,25,3.1905,3.1955,3.188,3.19,296
20130901|2013-07-25 15:30,25,3.1905,3.1925,3.189,3.1905,51
20130901|2013-07-25 16:00,25,3.19,3.192,3.19,3.1905,11
20130901|2013-07-25 17:00,26,3.1905,3.1935,3.187,3.1895,156
20130901|2013-07-25 17:30,26,3.191,3.1925,3.1895,3.1905,64
20130901|2013-07-25 18:00,26,3.189,3.189,3.1865,3.1865,24
20130901|2013-07-25 18:30,26,3.186,3.1905,3.1845,3.188,89
20130901|2013-07-25 19:00,26,3.1885,3.191,3.1835,3.187,240
20130901|2013-07-25 19:30,26,3.187,3.192,3.182,3.1905,381
20130901|2013-07-25 20:00,26,3.19,3.194,3.175,3.1765,1727
20130901|2013-07-25 20:30,26,3.176,3.187,3.1755,3.1845,1244
20130901|2013-07-25 21:00,26,3.1855,3.1885,3.1805,3.1845,620
20130901|2013-07-25 21:30,26,3.184,3.1855,3.1785,3.1805,554
20130901|2013-07-25 22:00,26,3.181,3.181,3.175,3.1785,455
20130901|2013-07-25 22:30,26,3.1785,3.18,3.1715,3.1735,364
20130901|2013-07-25 23:00,26,3.174,3.179,3.1735,3.1785,185
20130901|2013-07-25 23:30,26,3.178,3.184,3.178,3.18,299
20130901|2013-07-26 00:00,26,3.179,3.179,3.1735,3.1765,266
20130901|2013-07-26 00:30,26,3.177,3.18,3.1725,3.175,815
20130901|2013-07-26 01:00,26,3.175,3.1755,3.16,3.1605,2036
20130901|2013-07-26 01:30,26,3.16,3.164,3.153,3.162,2801
20130901|2013-07-26 02:00,26,3.1615,3.1615,3.1565,3.1605,674
20130901|2013-07-26 02:30,26,3.1605,3.163,3.1555,3.1625,637
20130901|2013-07-26 03:00,26,3.163,3.1645,3.1565,3.158,603
20130901|2013-07-26 03:30,26,3.1575,3.1605,3.156,3.157,372
20130901|2013-07-26 04:00,26,3.1565,3.159,3.156,3.157,362
20130901|2013-07-26 04:30,26,3.1575,3.158,3.1525,3.1535,484
20130901|2013-07-26 05:00,26,3.1525,3.1525,3.1455,3.147,1666
20130901|2013-07-26 05:30,26,3.147,3.1495,3.1455,3.1465,426
20130901|2013-07-26 06:00,26,3.1465,3.1485,3.1365,3.138,1644
20130901|2013-07-26 06:30,26,3.1375,3.1425,3.136,3.141,969
20130901|2013-07-26 07:00,26,3.141,3.141,3.1225,3.1265,4186
20130901|2013-07-26 07:30,26,3.1265,3.128,3.115,3.12,3464
20130901|2013-07-26 08:00,26,3.12,3.1215,3.1055,3.1115,3816
20130901|2013-07-26 08:30,26,3.112,3.1165,3.11,3.113,1865
20130901|2013-07-26 09:00,26,3.1125,3.1175,3.101,3.104,2900
20130901|2013-07-26 09:30,26,3.1035,3.105,3.0945,3.097,3588
20130901|2013-07-26 10:00,26,3.097,3.1035,3.0955,3.103,1918
20130901|2013-07-26 10:30,26,3.1035,3.1085,3.1025,3.1065,1881
20130901|2013-07-26 11:00,26,3.107,3.1095,3.105,3.108,941
20130901|2013-07-26 11:30,26,3.1085,3.11,3.1035,3.1055,1730
20130901|2013-07-26 12:00,26,3.106,3.107,3.102,3.1055,1063
20130901|2013-07-26 12:30,26,3.106,3.1065,3.1025,3.1035,518
20130901|2013-07-26 13:00,26,3.1035,3.1045,3.1015,3.102,237
20130901|2013-07-26 13:30,26,3.1025,3.107,3.1,3.105,330
20130901|2013-07-26 14:00,26,3.1055,3.1075,3.103,3.1065,359
20130901|2013-07-26 14:30,26,3.107,3.1075,3.1045,3.106,148
20130901|2013-07-26 15:00,26,3.1065,3.1085,3.105,3.1075,98
20130901|2013-07-26 15:30,26,3.108,3.109,3.1025,3.1045,122
20130901|2013-07-26 16:00,26,3.1045,3.105,3.104,3.104,66
20130901|2013-07-28 17:00,29,3.105,3.114,3.1045,3.1105,377
20130901|2013-07-28 17:30,29,3.1095,3.113,3.1085,3.111,151
20130901|2013-07-28 18:00,29,3.111,3.1125,3.1075,3.1075,172
20130901|2013-07-28 18:30,29,3.108,3.1095,3.086,3.0945,647
20130901|2013-07-28 19:00,29,3.095,3.0975,3.09,3.093,772
20130901|2013-07-28 19:30,29,3.093,3.1,3.091,3.094,1198
20130901|2013-07-28 20:00,29,3.0945,3.104,3.091,3.0965,3566
20130901|2013-07-28 20:30,29,3.096,3.0985,3.0865,3.0895,1582
20130901|2013-07-28 21:00,29,3.0885,3.0975,3.0875,3.095,689
20130901|2013-07-28 21:30,29,3.095,3.102,3.094,3.1005,779
20130901|2013-07-28 22:00,29,3.1015,3.103,3.0985,3.0995,585
20130901|2013-07-28 22:30,29,3.0995,3.1,3.097,3.097,148
20130901|2013-07-28 23:00,29,3.0985,3.1,3.0975,3.099,80
20130901|2013-07-28 23:30,29,3.099,3.1,3.094,3.097,327
20130901|2013-07-29 00:00,29,3.097,3.0975,3.095,3.097,225
20130901|2013-07-29 00:30,29,3.0965,3.099,3.0885,3.0975,1588
20130901|2013-07-29 01:00,29,3.097,3.0975,3.0925,3.094,915
20130901|2013-07-29 01:30,29,3.0945,3.0995,3.092,3.0975,1000
20130901|2013-07-29 02:00,29,3.097,3.099,3.0925,3.0965,713
20130901|2013-07-29 02:30,29,3.0965,3.1,3.0935,3.0955,705
20130901|2013-07-29 03:00,29,3.095,3.098,3.0945,3.0945,497
20130901|2013-07-29 03:30,29,3.0945,3.096,3.0935,3.0955,519
20130901|2013-07-29 04:00,29,3.0955,3.107,3.0955,3.1015,1157
20130901|2013-07-29 04:30,29,3.101,3.1055,3.1005,3.1045,317
20130901|2013-07-29 05:00,29,3.1045,3.109,3.104,3.1085,704
20130901|2013-07-29 05:30,29,3.1085,3.1155,3.1085,3.1145,1038
20130901|2013-07-29 06:00,29,3.115,3.116,3.105,3.105,735
20130901|2013-07-29 06:30,29,3.106,3.1175,3.1045,3.116,1036
20130901|2013-07-29 07:00,29,3.116,3.1165,3.105,3.1095,1537
20130901|2013-07-29 07:30,29,3.109,3.112,3.0985,3.1,1708
20130901|2013-07-29 08:00,29,3.1,3.1035,3.0955,3.1,1798
20130901|2013-07-29 08:30,29,3.1,3.104,3.0995,3.1035,1351
20130901|2013-07-29 09:00,29,3.104,3.105,3.0965,3.1025,1435
20130901|2013-07-29 09:30,29,3.1025,3.114,3.101,3.1115,2059
20130901|2013-07-29 10:00,29,3.111,3.113,3.105,3.1085,1599
20130901|2013-07-29 10:30,29,3.108,3.1115,3.1065,3.11,1350
20130901|2013-07-29 11:00,29,3.1095,3.112,3.1075,3.1085,696
20130901|2013-07-29 11:30,29,3.108,3.1105,3.1065,3.107,1250
20130901|2013-07-29 12:00,29,3.107,3.1105,3.106,3.1085,772
20130901|2013-07-29 12:30,29,3.1085,3.11,3.1085,3.109,290
20130901|2013-07-29 13:00,29,3.109,3.1095,3.1065,3.1085,114
20130901|2013-07-29 13:30,29,3.1085,3.1105,3.1085,3.1105,67
20130901|2013-07-29 14:00,29,3.11,3.111,3.1085,3.109,52
20130901|2013-07-29 14:30,29,3.1095,3.111,3.107,3.1075,84
20130901|2013-07-29 15:00,29,3.1075,3.109,3.1075,3.108,35
20130901|2013-07-29 15:30,29,3.109,3.111,3.107,3.109,111
20130901|2013-07-29 16:00,29,3.1095,3.11,3.106,3.106,65
20130901|2013-07-29 17:00,30,3.1085,3.1095,3.101,3.101,86
20130901|2013-07-29 17:30,30,3.1015,3.1035,3.1,3.102,87
20130901|2013-07-29 18:00,30,3.1015,3.102,3.1,3.1005,53
20130901|2013-07-29 18:30,30,3.1005,3.1025,3.099,3.1025,102
20130901|2013-07-29 19:00,30,3.101,3.109,3.101,3.103,214
20130901|2013-07-29 19:30,30,3.1025,3.107,3.099,3.1065,327
20130901|2013-07-29 20:00,30,3.106,3.107,3.0975,3.101,1316
20130901|2013-07-29 20:30,30,3.0995,3.101,3.0945,3.098,775
20130901|2013-07-29 21:00,30,3.0975,3.0985,3.0955,3.0975,222
20130901|2013-07-29 21:30,30,3.0975,3.1025,3.0975,3.1005,560
20130901|2013-07-29 22:00,30,3.1005,3.106,3.0995,3.1035,719
20130901|2013-07-29 22:30,30,3.103,3.1055,3.1025,3.1055,50
20130901|2013-07-29 23:00,30,3.1055,3.107,3.1035,3.1055,106
20130901|2013-07-29 23:30,30,3.1055,3.1085,3.102,3.1075,453
20130901|2013-07-30 00:00,30,3.1075,3.1075,3.1055,3.107,457
20130901|2013-07-30 00:30,30,3.107,3.107,3.097,3.1,1393
20130901|2013-07-30 01:00,30,3.1,3.102,3.097,3.099,679
20130901|2013-07-30 01:30,30,3.0995,3.101,3.086,3.0865,2384
20130901|2013-07-30 02:00,30,3.0865,3.0885,3.0785,3.08,2137
20130901|2013-07-30 02:30,30,3.0795,3.0855,3.0775,3.0845,1322
20130901|2013-07-30 03:00,30,3.0845,3.089,3.081,3.081,1038
20130901|2013-07-30 03:30,30,3.0815,3.0845,3.08,3.0815,548
20130901|2013-07-30 04:00,30,3.081,3.0845,3.0785,3.08,720
20130901|2013-07-30 04:30,30,3.0795,3.08,3.078,3.0785,376
20130901|2013-07-30 05:00,30,3.078,3.0795,3.0685,3.0705,1325
20130901|2013-07-30 05:30,30,3.0705,3.072,3.068,3.07,734
20130901|2013-07-30 06:00,30,3.0705,3.072,3.0635,3.0655,991
20130901|2013-07-30 06:30,30,3.0655,3.066,3.0555,3.0595,1816
20130901|2013-07-30 07:00,30,3.06,3.062,3.056,3.0585,1598
20130901|2013-07-30 07:30,30,3.058,3.0675,3.057,3.063,1733
20130901|2013-07-30 08:00,30,3.0625,3.0665,3.059,3.059,1383
20130901|2013-07-30 08:30,30,3.0595,3.06,3.0475,3.0485,2948
20130901|2013-07-30 09:00,30,3.0485,3.049,3.0415,3.046,4389
20130901|2013-07-30 09:30,30,3.046,3.048,3.045,3.0465,1916
20130901|2013-07-30 10:00,30,3.046,3.0505,3.045,3.0485,1556
20130901|2013-07-30 10:30,30,3.0485,3.0485,3.0435,3.0435,1221
20130901|2013-07-30 11:00,30,3.0435,3.0465,3.0415,3.0445,1157
20130901|2013-07-30 11:30,30,3.045,3.0465,3.041,3.0425,2169
20130901|2013-07-30 12:00,30,3.042,3.043,3.0365,3.0375,2027
20130901|2013-07-30 12:30,30,3.0375,3.04,3.037,3.0395,442
20130901|2013-07-30 13:00,30,3.039,3.0405,3.0365,3.0395,471
20130901|2013-07-30 13:30,30,3.04,3.043,3.039,3.0415,210
20130901|2013-07-30 14:00,30,3.042,3.042,3.04,3.0405,75
20130901|2013-07-30 14:30,30,3.041,3.043,3.0405,3.042,160
20130901|2013-07-30 15:00,30,3.0425,3.043,3.04,3.0415,80
20130901|2013-07-30 15:30,30,3.0415,3.0425,3.04,3.041,58
20130901|2013-07-30 16:00,30,3.041,3.041,3.0395,3.0405,27
20130901|2013-07-30 17:00,31,3.041,3.044,3.0385,3.0395,94
20130901|2013-07-30 17:30,31,3.039,3.041,3.0375,3.041,103
20130901|2013-07-30 18:00,31,3.0415,3.043,3.0405,3.041,73
20130901|2013-07-30 18:30,31,3.0415,3.0435,3.0385,3.041,181
20130901|2013-07-30 19:00,31,3.041,3.0475,3.04,3.046,403
20130901|2013-07-30 19:30,31,3.046,3.0545,3.0455,3.0535,1006
20130901|2013-07-30 20:00,31,3.0535,3.068,3.0535,3.068,4027
20130901|2013-07-30 20:30,31,3.0675,3.0775,3.0625,3.0775,2717
20130901|2013-07-30 21:00,31,3.0775,3.083,3.0665,3.0685,2373
20130901|2013-07-30 21:30,31,3.069,3.074,3.065,3.0695,1382
20130901|2013-07-30 22:00,31,3.07,3.073,3.0665,3.072,581
20130901|2013-07-30 22:30,31,3.0725,3.0725,3.067,3.0695,186
20130901|2013-07-30 23:00,31,3.069,3.071,3.0675,3.0675,226
20130901|2013-07-30 23:30,31,3.0675,3.0695,3.064,3.068,659
20130901|2013-07-31 00:00,31,3.068,3.0685,3.0665,3.067,284
20130901|2013-07-31 00:30,31,3.0675,3.0695,3.0625,3.0695,1346
20130901|2013-07-31 01:00,31,3.069,3.0755,3.0665,3.0685,1649
20130901|2013-07-31 01:30,31,3.068,3.0815,3.063,3.0795,3152
20130901|2013-07-31 02:00,31,3.079,3.082,3.0735,3.075,1116
20130901|2013-07-31 02:30,31,3.075,3.078,3.0725,3.075,724
20130901|2013-07-31 03:00,31,3.075,3.0805,3.075,3.078,551
20130901|2013-07-31 03:30,31,3.0785,3.082,3.078,3.0815,613
20130901|2013-07-31 04:00,31,3.082,3.082,3.0705,3.0725,791
20130901|2013-07-31 04:30,31,3.0725,3.0785,3.072,3.0755,398
20130901|2013-07-31 05:00,31,3.0755,3.076,3.0705,3.0715,455
20130901|2013-07-31 05:30,31,3.072,3.0725,3.068,3.0705,351
20130901|2013-07-31 06:00,31,3.0705,3.071,3.0645,3.0705,767
20130901|2013-07-31 06:30,31,3.0705,3.0785,3.0695,3.0755,917
20130901|2013-07-31 07:00,31,3.0755,3.077,3.065,3.074,2222
20130901|2013-07-31 07:30,31,3.074,3.078,3.0665,3.072,1725
20130901|2013-07-31 08:00,31,3.072,3.0755,3.07,3.071,1138
20130901|2013-07-31 08:30,31,3.0705,3.072,3.067,3.0695,1424
20130901|2013-07-31 09:00,31,3.0695,3.074,3.069,3.071,1180
20130901|2013-07-31 09:30,31,3.071,3.094,3.0665,3.092,2821
20130901|2013-07-31 10:00,31,3.092,3.1085,3.0865,3.101,7276
20130901|2013-07-31 10:30,31,3.101,3.117,3.1005,3.1155,2643
20130901|2013-07-31 11:00,31,3.1155,3.129,3.115,3.116,3913
20130901|2013-07-31 11:30,31,3.116,3.12,3.1145,3.1165,3054
20130901|2013-07-31 12:00,31,3.117,3.1185,3.1135,3.1155,1270
20130901|2013-07-31 12:30,31,3.115,3.116,3.1105,3.112,564
20130901|2013-07-31 13:00,31,3.1135,3.119,3.105,3.113,1020
20130901|2013-07-31 13:30,31,3.1125,3.123,3.11,3.123,1088
20130901|2013-07-31 14:00,31,3.1235,3.127,3.119,3.1265,628
20130901|2013-07-31 14:30,31,3.1255,3.126,3.1195,3.1215,332
20130901|2013-07-31 15:00,31,3.121,3.121,3.116,3.1195,263
20130901|2013-07-31 15:30,31,3.1195,3.122,3.119,3.1215,47
20130901|2013-07-31 16:00,31,3.122,3.124,3.119,3.1215,47
20130901|2013-07-31 17:00,1,3.1185,3.12,3.1145,3.115,122
20130901|2013-07-31 17:30,1,3.115,3.1165,3.113,3.1135,92
20130901|2013-07-31 18:00,1,3.113,3.114,3.1075,3.108,189
20130901|2013-07-31 18:30,1,3.108,3.1135,3.107,3.1135,99
20130901|2013-07-31 19:00,1,3.114,3.1185,3.11,3.1105,290
20130901|2013-07-31 19:30,1,3.11,3.12,3.102,3.109,1622
20130901|2013-07-31 20:00,1,3.1085,3.14,3.107,3.134,3908
20130901|2013-07-31 20:30,1,3.135,3.1425,3.128,3.141,1923
20130901|2013-07-31 21:00,1,3.141,3.1485,3.1355,3.139,1802
20130901|2013-07-31 21:30,1,3.139,3.139,3.1305,3.134,911
20130901|2013-07-31 22:00,1,3.1335,3.1345,3.1225,3.1245,954
20130901|2013-07-31 22:30,1,3.1245,3.13,3.124,3.1295,239
20130901|2013-07-31 23:00,1,3.1295,3.13,3.1275,3.1285,207
20130901|2013-07-31 23:30,1,3.1285,3.1295,3.1255,3.1265,228
20130901|2013-08-01 00:00,1,3.1265,3.1295,3.123,3.1235,389
20130901|2013-08-01 00:30,1,3.123,3.126,3.1195,3.1215,879
20130901|2013-08-01 01:00,1,3.1215,3.1345,3.12,3.1295,1620
20130901|2013-08-01 01:30,1,3.1295,3.142,3.125,3.14,2287
20130901|2013-08-01 02:00,1,3.1405,3.1405,3.131,3.1345,969
20130901|2013-08-01 02:30,1,3.1345,3.1445,3.1335,3.143,849
20130901|2013-08-01 03:00,1,3.143,3.145,3.1335,3.135,613
20130901|2013-08-01 03:30,1,3.135,3.149,3.1345,3.148,844
20130901|2013-08-01 04:00,1,3.1485,3.162,3.1475,3.16,2184
20130901|2013-08-01 04:30,1,3.16,3.161,3.155,3.156,522
20130901|2013-08-01 05:00,1,3.157,3.17,3.154,3.1695,1458
20130901|2013-08-01 05:30,1,3.1695,3.177,3.167,3.171,1849
20130901|2013-08-01 06:00,1,3.1715,3.177,3.171,3.1745,736
20130901|2013-08-01 06:30,1,3.1745,3.1745,3.163,3.167,1591
20130901|2013-08-01 07:00,1,3.167,3.1785,3.164,3.1755,2961
20130901|2013-08-01 07:30,1,3.1755,3.18,3.174,3.177,3433
20130901|2013-08-01 08:00,1,3.177,3.183,3.1675,3.1825,2792
20130901|2013-08-01 08:30,1,3.182,3.1875,3.1765,3.1795,2738
20130901|2013-08-01 09:00,1,3.179,3.1865,3.171,3.1855,3575
20130901|2013-08-01 09:30,1,3.185,3.1865,3.178,3.179,1703
20130901|2013-08-01 10:00,1,3.1785,3.1805,3.172,3.1775,1709
20130901|2013-08-01 10:30,1,3.178,3.1785,3.1665,3.1695,2209
20130901|2013-08-01 11:00,1,3.1685,3.1735,3.167,3.172,1458
20130901|2013-08-01 11:30,1,3.172,3.172,3.1645,3.165,1790
20130901|2013-08-01 12:00,1,3.165,3.1685,3.165,3.1665,605
20130901|2013-08-01 12:30,1,3.1665,3.168,3.164,3.1645,385
20130901|2013-08-01 13:00,1,3.1645,3.167,3.1645,3.166,225
20130901|2013-08-01 13:30,1,3.1655,3.167,3.162,3.1635,226
20130901|2013-08-01 14:00,1,3.164,3.1655,3.161,3.161,202
20130901|2013-08-01 14:30,1,3.162,3.166,3.16,3.161,216
20130901|2013-08-01 15:00,1,3.1605,3.1625,3.1575,3.1585,135
20130901|2013-08-01 15:30,1,3.1585,3.162,3.1585,3.16,74
20130901|2013-08-01 16:00,1,3.16,3.1615,3.157,3.157,80
20130901|2013-08-01 17:00,2,3.158,3.1675,3.1575,3.163,182
20130901|2013-08-01 17:30,2,3.1625,3.163,3.16,3.16,54
20130901|2013-08-01 18:00,2,3.16,3.164,3.158,3.1625,73
20130901|2013-08-01 18:30,2,3.163,3.1655,3.163,3.165,57
20130901|2013-08-01 19:00,2,3.1645,3.166,3.1585,3.1655,321
20130901|2013-08-01 19:30,2,3.1655,3.1675,3.158,3.1605,516
20130901|2013-08-01 20:00,2,3.1605,3.1635,3.151,3.155,2147
20130901|2013-08-01 20:30,2,3.1545,3.16,3.151,3.1555,698
20130901|2013-08-01 21:00,2,3.156,3.1585,3.154,3.154,382
20130901|2013-08-01 21:30,2,3.1545,3.157,3.1505,3.1555,405
20130901|2013-08-01 22:00,2,3.155,3.157,3.149,3.1505,602
20130901|2013-08-01 22:30,2,3.1505,3.152,3.15,3.152,97
20130901|2013-08-01 23:00,2,3.1515,3.1545,3.1505,3.154,147
20130901|2013-08-01 23:30,2,3.154,3.1555,3.15,3.1505,389
20130901|2013-08-02 00:00,2,3.1505,3.1505,3.1415,3.1435,785
20130901|2013-08-02 00:30,2,3.144,3.145,3.132,3.1385,1556
20130901|2013-08-02 01:00,2,3.138,3.146,3.137,3.145,1088
20130901|2013-08-02 01:30,2,3.145,3.15,3.139,3.1495,1055
20130901|2013-08-02 02:00,2,3.1485,3.1495,3.1385,3.146,941
20130901|2013-08-02 02:30,2,3.1465,3.16,3.1455,3.16,1005
20130901|2013-08-02 03:00,2,3.16,3.189,3.159,3.184,2179
20130901|2013-08-02 03:30,2,3.185,3.1875,3.1795,3.1805,926
20130901|2013-08-02 04:00,2,3.181,3.1815,3.1765,3.178,744
20130901|2013-08-02 04:30,2,3.1775,3.1815,3.1735,3.1805,677
20130901|2013-08-02 05:00,2,3.18,3.187,3.1795,3.1845,674
20130901|2013-08-02 05:30,2,3.1845,3.1845,3.1815,3.182,276
20130901|2013-08-02 06:00,2,3.182,3.19,3.182,3.1855,872
20130901|2013-08-02 06:30,2,3.1855,3.186,3.1755,3.177,944
20130901|2013-08-02 07:00,2,3.178,3.1915,3.176,3.186,2087
20130901|2013-08-02 07:30,2,3.1885,3.206,3.166,3.1975,9508
20130901|2013-08-02 08:00,2,3.1975,3.1985,3.1825,3.1955,3669
20130901|2013-08-02 08:30,2,3.195,3.2005,3.1885,3.1955,2569
20130901|2013-08-02 09:00,2,3.195,3.2005,3.1915,3.199,1762
20130901|2013-08-02 09:30,2,3.199,3.2,3.182,3.1865,2162
20130901|2013-08-02 10:00,2,3.187,3.192,3.185,3.1875,1702
20130901|2013-08-02 10:30,2,3.188,3.1885,3.1715,3.173,2119
20130901|2013-08-02 11:00,2,3.173,3.1765,3.1625,3.1645,1850
20130901|2013-08-02 11:30,2,3.1645,3.1745,3.1635,3.17,1631
20130901|2013-08-02 12:00,2,3.17,3.1745,3.167,3.171,678
20130901|2013-08-02 12:30,2,3.171,3.174,3.1695,3.1725,398
20130901|2013-08-02 13:00,2,3.173,3.1735,3.163,3.1675,514
20130901|2013-08-02 13:30,2,3.1675,3.168,3.165,3.167,131
20130901|2013-08-02 14:00,2,3.1665,3.167,3.165,3.165,64
20130901|2013-08-02 14:30,2,3.1655,3.168,3.164,3.164,119
20130901|2013-08-02 15:00,2,3.164,3.1665,3.1635,3.1665,71
20130901|2013-08-02 15:30,2,3.1665,3.169,3.1645,3.167,109
20130901|2013-08-02 16:00,2,3.169,3.1715,3.1665,3.1665,43
20130901|2013-08-04 17:00,5,3.1745,3.185,3.168,3.183,268
20130901|2013-08-04 17:30,5,3.183,3.189,3.183,3.183,263
20130901|2013-08-04 18:00,5,3.183,3.1855,3.177,3.1775,121
20130901|2013-08-04 18:30,5,3.178,3.1795,3.175,3.176,71
20130901|2013-08-04 19:00,5,3.176,3.18,3.1665,3.1665,362
20130901|2013-08-04 19:30,5,3.167,3.1725,3.1575,3.158,878
20130901|2013-08-04 20:00,5,3.158,3.17,3.148,3.1625,3502
20130901|2013-08-04 20:30,5,3.1615,3.1685,3.1585,3.1585,768
20130901|2013-08-04 21:00,5,3.159,3.1625,3.1555,3.159,523
20130901|2013-08-04 21:30,5,3.159,3.161,3.1565,3.1595,577
20130901|2013-08-04 22:00,5,3.159,3.1635,3.155,3.16,608
20130901|2013-08-04 22:30,5,3.16,3.1615,3.159,3.161,79
20130901|2013-08-04 23:00,5,3.16,3.1605,3.157,3.1595,185
20130901|2013-08-04 23:30,5,3.1595,3.1645,3.1585,3.1615,244
20130901|2013-08-05 00:00,5,3.161,3.1615,3.157,3.16,243
20130901|2013-08-05 00:30,5,3.1595,3.1665,3.1595,3.163,649
20130901|2013-08-05 01:00,5,3.163,3.1645,3.1535,3.16,1321
20130901|2013-08-05 01:30,5,3.1595,3.1645,3.1585,3.1625,972
20130901|2013-08-05 02:00,5,3.1625,3.174,3.159,3.1725,981
20130901|2013-08-05 02:30,5,3.1725,3.18,3.169,3.1745,828
20130901|2013-08-05 03:00,5,3.1735,3.177,3.1715,3.1735,316
20130901|2013-08-05 03:30,5,3.173,3.1755,3.1665,3.169,691
20130901|2013-08-05 04:00,5,3.1695,3.175,3.1605,3.1605,590
20130901|2013-08-05 04:30,5,3.1605,3.1655,3.1585,3.164,379
20130901|2013-08-05 05:00,5,3.1635,3.1645,3.159,3.1595,246
20130901|2013-08-05 05:30,5,3.1595,3.1635,3.156,3.158,302
20130901|2013-08-05 06:00,5,3.1575,3.158,3.149,3.154,953
20130901|2013-08-05 06:30,5,3.155,3.159,3.153,3.155,749
20130901|2013-08-05 07:00,5,3.1535,3.1585,3.15,3.1575,1224
20130901|2013-08-05 07:30,5,3.157,3.1645,3.155,3.1605,967
20130901|2013-08-05 08:00,5,3.16,3.165,3.1535,3.1565,1195
20130901|2013-08-05 08:30,5,3.1565,3.1615,3.1555,3.1595,553
20130901|2013-08-05 09:00,5,3.159,3.1685,3.1555,3.162,1458
20130901|2013-08-05 09:30,5,3.162,3.1685,3.1615,3.164,1029
20130901|2013-08-05 10:00,5,3.164,3.1665,3.1575,3.1645,1415
20130901|2013-08-05 10:30,5,3.165,3.167,3.159,3.1615,1232
20130901|2013-08-05 11:00,5,3.1615,3.162,3.155,3.159,593
20130901|2013-08-05 11:30,5,3.1595,3.1685,3.157,3.1675,1551
20130901|2013-08-05 12:00,5,3.1675,3.1685,3.163,3.166,528
20130901|2013-08-05 12:30,5,3.166,3.1675,3.1655,3.1675,294
20130901|2013-08-05 13:00,5,3.167,3.167,3.1645,3.1655,100
20130901|2013-08-05 13:30,5,3.166,3.1675,3.164,3.1645,161
20130901|2013-08-05 14:00,5,3.165,3.165,3.1625,3.1645,69
20130901|2013-08-05 14:30,5,3.165,3.1695,3.165,3.1665,276
20130901|2013-08-05 15:00,5,3.167,3.168,3.165,3.1665,59
20130901|2013-08-05 15:30,5,3.166,3.167,3.1645,3.167,24
20130901|2013-08-05 16:00,5,3.1655,3.1685,3.1655,3.1675,10
20130901|2013-08-05 17:00,6,3.1675,3.1675,3.166,3.166,80
20130901|2013-08-05 17:30,6,3.1675,3.1675,3.163,3.163,27
20130901|2013-08-05 18:00,6,3.164,3.1675,3.163,3.167,41
20130901|2013-08-05 18:30,6,3.1665,3.1665,3.1605,3.164,109
20130901|2013-08-05 19:00,6,3.165,3.167,3.1605,3.162,172
20130901|2013-08-05 19:30,6,3.1625,3.1635,3.1565,3.1575,211
20130901|2013-08-05 20:00,6,3.157,3.1615,3.1525,3.1575,1483
20130901|2013-08-05 20:30,6,3.157,3.1615,3.154,3.159,677
20130901|2013-08-05 21:00,6,3.16,3.16,3.155,3.158,330
20130901|2013-08-05 21:30,6,3.158,3.159,3.1475,3.154,1247
20130901|2013-08-05 22:00,6,3.153,3.161,3.152,3.16,440
20130901|2013-08-05 22:30,6,3.16,3.1645,3.1595,3.161,231
20130901|2013-08-05 23:00,6,3.16,3.163,3.159,3.1615,88
20130901|2013-08-05 23:30,6,3.161,3.163,3.156,3.1625,447
20130901|2013-08-06 00:00,6,3.1625,3.1625,3.1565,3.1575,252
20130901|2013-08-06 00:30,6,3.157,3.1625,3.156,3.1625,424
20130901|2013-08-06 01:00,6,3.162,3.1645,3.158,3.1615,925
20130901|2013-08-06 01:30,6,3.161,3.164,3.1565,3.162,1026
20130901|2013-08-06 02:00,6,3.161,3.1715,3.161,3.1665,860
20130901|2013-08-06 02:30,6,3.1665,3.1695,3.164,3.1665,523
20130901|2013-08-06 03:00,6,3.166,3.181,3.166,3.177,1485
20130901|2013-08-06 03:30,6,3.1775,3.1895,3.1765,3.188,923
20130901|2013-08-06 04:00,6,3.188,3.207,3.188,3.199,3380
20130901|2013-08-06 04:30,6,3.199,3.203,3.1975,3.2005,825
20130901|2013-08-06 05:00,6,3.2005,3.204,3.1975,3.1985,730
20130901|2013-08-06 05:30,6,3.199,3.2005,3.193,3.1945,681
20130901|2013-08-06 06:00,6,3.194,3.198,3.1925,3.1955,719
20130901|2013-08-06 06:30,6,3.196,3.2,3.192,3.197,1352
20130901|2013-08-06 07:00,6,3.196,3.205,3.193,3.196,2373
20130901|2013-08-06 07:30,6,3.196,3.209,3.195,3.2,2313
20130901|2013-08-06 08:00,6,3.1995,3.2035,3.193,3.203,1613
20130901|2013-08-06 08:30,6,3.203,3.2035,3.1845,3.186,2508
20130901|2013-08-06 09:00,6,3.1855,3.1855,3.175,3.1785,2804
20130901|2013-08-06 09:30,6,3.1785,3.1815,3.169,3.171,1955
20130901|2013-08-06 10:00,6,3.171,3.1745,3.164,3.1725,2352
20130901|2013-08-06 10:30,6,3.1725,3.1755,3.168,3.1735,999
20130901|2013-08-06 11:00,6,3.1735,3.174,3.166,3.171,824
20130901|2013-08-06 11:30,6,3.1715,3.1735,3.17,3.1725,835
20130901|2013-08-06 12:00,6,3.173,3.178,3.17,3.1745,1271
20130901|2013-08-06 12:30,6,3.174,3.175,3.17,3.1725,408
20130901|2013-08-06 13:00,6,3.172,3.177,3.171,3.1745,165
20130901|2013-08-06 13:30,6,3.1745,3.1745,3.1725,3.173,99
20130901|2013-08-06 14:00,6,3.173,3.1745,3.172,3.174,110
20130901|2013-08-06 14:30,6,3.1735,3.1745,3.17,3.1715,182
20130901|2013-08-06 15:00,6,3.171,3.1735,3.17,3.172,83
20130901|2013-08-06 15:30,6,3.1725,3.18,3.1725,3.1775,274
20130901|2013-08-06 16:00,6,3.1775,3.178,3.1765,3.1765,41
20130901|2013-08-06 17:00,7,3.173,3.177,3.173,3.1735,78
20130901|2013-08-06 17:30,7,3.173,3.1765,3.1705,3.1715,70
20130901|2013-08-06 18:00,7,3.1725,3.1735,3.17,3.1705,88
20130901|2013-08-06 18:30,7,3.17,3.17,3.1675,3.1675,51
20130901|2013-08-06 19:00,7,3.1685,3.1695,3.1635,3.1685,457
20130901|2013-08-06 19:30,7,3.168,3.1725,3.158,3.1595,691
20130901|2013-08-06 20:00,7,3.16,3.16,3.1455,3.1505,2985
20130901|2013-08-06 20:30,7,3.15,3.162,3.149,3.155,1196
20130901|2013-08-06 21:00,7,3.1555,3.164,3.154,3.16,763
20130901|2013-08-06 21:30,7,3.1595,3.1605,3.155,3.159,391
20130901|2013-08-06 22:00,7,3.158,3.159,3.154,3.1555,305
20130901|2013-08-06 22:30,7,3.1565,3.159,3.156,3.1585,108
20130901|2013-08-06 23:00,7,3.159,3.1595,3.157,3.159,112
20130901|2013-08-06 23:30,7,3.159,3.16,3.1565,3.157,314
20130901|2013-08-07 00:00,7,3.1565,3.1575,3.1535,3.155,526
20130901|2013-08-07 00:30,7,3.155,3.157,3.1515,3.1555,605
20130901|2013-08-07 01:00,7,3.155,3.16,3.1545,3.1565,563
20130901|2013-08-07 01:30,7,3.157,3.16,3.1545,3.16,949
20130901|2013-08-07 02:00,7,3.1595,3.167,3.1565,3.159,1138
20130901|2013-08-07 02:30,7,3.1585,3.1635,3.155,3.162,754
20130901|2013-08-07 03:00,7,3.1625,3.172,3.16,3.166,840
20130901|2013-08-07 03:30,7,3.166,3.17,3.1615,3.1635,601
20130901|2013-08-07 04:00,7,3.164,3.166,3.159,3.161,433
20130901|2013-08-07 04:30,7,3.1605,3.164,3.158,3.1605,251
20130901|2013-08-07 05:00,7,3.1605,3.1655,3.158,3.158,801
20130901|2013-08-07 05:30,7,3.158,3.162,3.1405,3.144,1591
20130901|2013-08-07 06:00,7,3.1445,3.148,3.141,3.144,1019
20130901|2013-08-07 06:30,7,3.144,3.146,3.133,3.1405,2508
20130901|2013-08-07 07:00,7,3.1415,3.1445,3.134,3.1395,2124
20130901|2013-08-07 07:30,7,3.1395,3.14,3.1285,3.1375,2310
20130901|2013-08-07 08:00,7,3.1375,3.143,3.1325,3.142,1393
20130901|2013-08-07 08:30,7,3.1425,3.162,3.142,3.1555,4413
20130901|2013-08-07 09:00,7,3.156,3.171,3.155,3.161,3038
20130901|2013-08-07 09:30,7,3.161,3.175,3.1605,3.173,2374
20130901|2013-08-07 10:00,7,3.173,3.1835,3.168,3.1795,3371
20130901|2013-08-07 10:30,7,3.1795,3.1865,3.174,3.181,1802
20130901|2013-08-07 11:00,7,3.182,3.184,3.173,3.1735,970
20130901|2013-08-07 11:30,7,3.1735,3.175,3.1695,3.1735,1520
20130901|2013-08-07 12:00,7,3.174,3.189,3.1735,3.1875,1748
20130901|2013-08-07 12:30,7,3.188,3.189,3.182,3.1855,994
20130901|2013-08-07 13:00,7,3.185,3.1865,3.1835,3.1835,106
20130901|2013-08-07 13:30,7,3.183,3.186,3.182,3.185,132
20130901|2013-08-07 14:00,7,3.185,3.1865,3.185,3.185,223
20130901|2013-08-07 14:30,7,3.1855,3.1855,3.1815,3.182,156
20130901|2013-08-07 15:00,7,3.182,3.185,3.1805,3.183,114
20130901|2013-08-07 15:30,7,3.1835,3.186,3.183,3.183,99
20130901|2013-08-07 16:00,7,3.184,3.1845,3.183,3.184,43
20130901|2013-08-07 17:00,8,3.1855,3.186,3.182,3.184,132
20130901|2013-08-07 17:30,8,3.184,3.186,3.184,3.1855,54
20130901|2013-08-07 18:00,8,3.1855,3.186,3.1835,3.1835,70
20130901|2013-08-07 18:30,8,3.1835,3.185,3.1815,3.182,80
20130901|2013-08-07 19:00,8,3.183,3.185,3.1745,3.1765,512
20130901|2013-08-07 19:30,8,3.176,3.1905,3.1745,3.187,836
20130901|2013-08-07 20:00,8,3.1865,3.2215,3.1855,3.215,6786
20130901|2013-08-07 20:30,8,3.214,3.229,3.212,3.222,3712
20130901|2013-08-07 21:00,8,3.222,3.224,3.219,3.221,887
20130901|2013-08-07 21:30,8,3.2205,3.2245,3.216,3.2235,1081
20130901|2013-08-07 22:00,8,3.2235,3.2495,3.219,3.2475,6577
20130901|2013-08-07 22:30,8,3.2475,3.2515,3.2435,3.2445,1251
20130901|2013-08-07 23:00,8,3.2445,3.251,3.2395,3.2485,1002
20130901|2013-08-07 23:30,8,3.248,3.248,3.242,3.247,872
20130901|2013-08-08 00:00,8,3.2465,3.25,3.243,3.245,811
20130901|2013-08-08 00:30,8,3.2445,3.251,3.234,3.2385,2699
20130901|2013-08-08 01:00,8,3.2385,3.244,3.235,3.239,2323
20130901|2013-08-08 01:30,8,3.2395,3.246,3.2365,3.2445,1629
20130901|2013-08-08 02:00,8,3.2445,3.259,3.2445,3.2485,2113
20130901|2013-08-08 02:30,8,3.248,3.251,3.2465,3.2465,791
20130901|2013-08-08 03:00,8,3.247,3.2535,3.244,3.2505,885
20130901|2013-08-08 03:30,8,3.251,3.253,3.2465,3.2465,610
20130901|2013-08-08 04:00,8,3.246,3.2515,3.246,3.2505,606
20130901|2013-08-08 04:30,8,3.2505,3.2555,3.25,3.2555,778
20130901|2013-08-08 05:00,8,3.2555,3.2585,3.254,3.257,639
20130901|2013-08-08 05:30,8,3.2575,3.2635,3.2565,3.2595,1694
20130901|2013-08-08 06:00,8,3.2595,3.2625,3.2575,3.261,1407
20130901|2013-08-08 06:30,8,3.2605,3.266,3.249,3.2645,2848
20130901|2013-08-08 07:00,8,3.2655,3.275,3.2645,3.2715,6660
20130901|2013-08-08 07:30,8,3.271,3.278,3.267,3.268,3642
20130901|2013-08-08 08:00,8,3.2675,3.2715,3.264,3.265,3076
20130901|2013-08-08 08:30,8,3.2655,3.2725,3.265,3.27,2208
20130901|2013-08-08 09:00,8,3.27,3.2795,3.267,3.276,3045
20130901|2013-08-08 09:30,8,3.2755,3.276,3.258,3.2675,3449
20130901|2013-08-08 10:00,8,3.267,3.274,3.2545,3.2595,2477
20130901|2013-08-08 10:30,8,3.2595,3.269,3.2585,3.266,1398
20130901|2013-08-08 11:00,8,3.266,3.274,3.266,3.2695,1559
20130901|2013-08-08 11:30,8,3.2695,3.273,3.2655,3.2715,2186
20130901|2013-08-08 12:00,8,3.2715,3.278,3.2705,3.271,1401
20130901|2013-08-08 12:30,8,3.271,3.2715,3.268,3.269,966
20130901|2013-08-08 13:00,8,3.269,3.2755,3.2685,3.2755,514
20130901|2013-08-08 13:30,8,3.276,3.276,3.2685,3.271,377
20130901|2013-08-08 14:00,8,3.2705,3.272,3.265,3.265,235
20130901|2013-08-08 14:30,8,3.265,3.2665,3.261,3.261,253
20130901|2013-08-08 15:00,8,3.261,3.2635,3.26,3.261,199
20130901|2013-08-08 15:30,8,3.261,3.262,3.26,3.2605,134
20130901|2013-08-08 16:00,8,3.261,3.262,3.2605,3.262,45
20130901|2013-08-08 17:00,9,3.2635,3.267,3.26,3.264,128
20130901|2013-08-08 17:30,9,3.2655,3.266,3.264,3.2655,45
20130901|2013-08-08 18:00,9,3.2645,3.265,3.261,3.2625,78
20130901|2013-08-08 18:30,9,3.2625,3.265,3.2605,3.263,83
20130901|2013-08-08 19:00,9,3.2615,3.2685,3.2605,3.267,335
20130901|2013-08-08 19:30,9,3.267,3.272,3.2585,3.2585,1070
20130901|2013-08-08 20:00,9,3.259,3.273,3.2555,3.273,2467
20130901|2013-08-08 20:30,9,3.272,3.2725,3.252,3.257,1552
20130901|2013-08-08 21:00,9,3.257,3.261,3.256,3.2605,383
20130901|2013-08-08 21:30,9,3.2605,3.2605,3.251,3.2575,604
20130901|2013-08-08 22:00,9,3.2575,3.258,3.2455,3.246,914
20130901|2013-08-08 22:30,9,3.247,3.2485,3.246,3.2485,208
20130901|2013-08-08 23:00,9,3.248,3.2505,3.247,3.249,158
20130901|2013-08-08 23:30,9,3.25,3.252,3.25,3.25,123
20130901|2013-08-09 00:00,9,3.25,3.2515,3.247,3.251,392
20130901|2013-08-09 00:30,9,3.2505,3.254,3.242,3.247,2039
20130901|2013-08-09 01:00,9,3.247,3.2595,3.247,3.2585,1409
20130901|2013-08-09 01:30,9,3.259,3.2615,3.254,3.258,1380
20130901|2013-08-09 02:00,9,3.2585,3.2825,3.2555,3.277,2958
20130901|2013-08-09 02:30,9,3.276,3.2775,3.2695,3.2765,1042
20130901|2013-08-09 03:00,9,3.2765,3.2775,3.2625,3.2705,977
20130901|2013-08-09 03:30,9,3.2705,3.277,3.2675,3.2745,808
20130901|2013-08-09 04:00,9,3.275,3.284,3.273,3.2795,1028
20130901|2013-08-09 04:30,9,3.28,3.289,3.28,3.282,1121
20130901|2013-08-09 05:00,9,3.282,3.287,3.281,3.283,607
20130901|2013-08-09 05:30,9,3.2825,3.2865,3.2815,3.2855,451
20130901|2013-08-09 06:00,9,3.285,3.2875,3.2805,3.2845,682
20130901|2013-08-09 06:30,9,3.2845,3.294,3.2745,3.293,1965
20130901|2013-08-09 07:00,9,3.293,3.2955,3.281,3.285,2768
20130901|2013-08-09 07:30,9,3.2845,3.291,3.2835,3.2885,1023
20130901|2013-08-09 08:00,9,3.288,3.307,3.287,3.3045,4275
20130901|2013-08-09 08:30,9,3.304,3.313,3.304,3.3125,3494
20130901|2013-08-09 09:00,9,3.313,3.317,3.3055,3.31,3326
20130901|2013-08-09 09:30,9,3.3095,3.3175,3.308,3.3155,2264
20130901|2013-08-09 10:00,9,3.315,3.317,3.312,3.3125,2332
20130901|2013-08-09 10:30,9,3.3125,3.3135,3.2995,3.3055,2267
20130901|2013-08-09 11:00,9,3.306,3.3095,3.3025,3.3055,860
20130901|2013-08-09 11:30,9,3.3055,3.307,3.302,3.306,1968
20130901|2013-08-09 12:00,9,3.306,3.308,3.303,3.305,962
20130901|2013-08-09 12:30,9,3.3045,3.308,3.3045,3.306,504
20130901|2013-08-09 13:00,9,3.306,3.313,3.3055,3.3115,675
20130901|2013-08-09 13:30,9,3.312,3.3125,3.3095,3.312,191
20130901|2013-08-09 14:00,9,3.3125,3.3135,3.311,3.312,180
20130901|2013-08-09 14:30,9,3.311,3.3125,3.308,3.3105,458
20130901|2013-08-09 15:00,9,3.3095,3.311,3.307,3.3095,167
20130901|2013-08-09 15:30,9,3.3095,3.3105,3.3085,3.31,54
20130901|2013-08-09 16:00,9,3.3095,3.311,3.308,3.309,45
20130901|2013-08-11 17:00,12,3.305,3.31,3.304,3.307,177
20130901|2013-08-11 17:30,12,3.307,3.3075,3.303,3.304,142
20130901|2013-08-11 18:00,12,3.303,3.305,3.302,3.303,103
20130901|2013-08-11 18:30,12,3.3035,3.3035,3.3,3.3,206
20130901|2013-08-11 19:00,12,3.301,3.303,3.297,3.303,544
20130901|2013-08-11 19:30,12,3.3025,3.3025,3.293,3.2935,735
20130901|2013-08-11 20:00,12,3.2935,3.295,3.2855,3.2855,3172
20130901|2013-08-11 20:30,12,3.285,3.293,3.284,3.292,1504
20130901|2013-08-11 21:00,12,3.2925,3.294,3.2865,3.2905,662
20130901|2013-08-11 21:30,12,3.29,3.293,3.2855,3.2905,621
20130901|2013-08-11 22:00,12,3.2905,3.303,3.2885,3.299,1170
20130901|2013-08-11 22:30,12,3.2985,3.3,3.296,3.2985,366
20130901|2013-08-11 23:00,12,3.2995,3.2995,3.297,3.2985,124
20130901|2013-08-11 23:30,12,3.298,3.303,3.295,3.3025,475
20130901|2013-08-12 00:00,12,3.302,3.3025,3.299,3.301,354
20130901|2013-08-12 00:30,12,3.3005,3.3045,3.296,3.301,917
20130901|2013-08-12 01:00,12,3.3,3.319,3.2995,3.311,1740
20130901|2013-08-12 01:30,12,3.3105,3.329,3.3035,3.3205,3243
20130901|2013-08-12 02:00,12,3.3205,3.3245,3.314,3.315,1417
20130901|2013-08-12 02:30,12,3.3155,3.3195,3.3045,3.305,1183
20130901|2013-08-12 03:00,12,3.305,3.31,3.298,3.308,1643
20130901|2013-08-12 03:30,12,3.3085,3.31,3.305,3.3075,587
20130901|2013-08-12 04:00,12,3.308,3.309,3.3,3.3065,1031
20130901|2013-08-12 04:30,12,3.306,3.3095,3.3,3.3005,435
20130901|2013-08-12 05:00,12,3.301,3.3045,3.2965,3.303,537
20130901|2013-08-12 05:30,12,3.3025,3.3055,3.3025,3.304,295
20130901|2013-08-12 06:00,12,3.3035,3.3085,3.3035,3.307,491
20130901|2013-08-12 06:30,12,3.307,3.308,3.297,3.2985,1356
20130901|2013-08-12 07:00,12,3.298,3.3105,3.2935,3.308,2669
20130901|2013-08-12 07:30,12,3.3085,3.313,3.307,3.311,1463
20130901|2013-08-12 08:00,12,3.3105,3.313,3.3075,3.3115,874
20130901|2013-08-12 08:30,12,3.3115,3.321,3.31,3.3105,2455
20130901|2013-08-12 09:00,12,3.311,3.3215,3.3105,3.3195,1614
20130901|2013-08-12 09:30,12,3.3195,3.323,3.3105,3.3135,2017
20130901|2013-08-12 10:00,12,3.314,3.3185,3.302,3.3125,1499
20130901|2013-08-12 10:30,12,3.3125,3.314,3.297,3.298,1330
20130901|2013-08-12 11:00,12,3.298,3.3055,3.2975,3.3025,1067
20130901|2013-08-12 11:30,12,3.3025,3.3075,3.3015,3.3015,1844
20130901|2013-08-12 12:00,12,3.3015,3.304,3.3005,3.304,875
20130901|2013-08-12 12:30,12,3.304,3.3055,3.302,3.305,378
20130901|2013-08-12 13:00,12,3.3055,3.3085,3.303,3.3065,334
20130901|2013-08-12 13:30,12,3.307,3.308,3.3045,3.3065,103
20130901|2013-08-12 14:00,12,3.3065,3.307,3.305,3.306,110
20130901|2013-08-12 14:30,12,3.306,3.311,3.306,3.3105,181
20130901|2013-08-12 15:00,12,3.3105,3.3125,3.3095,3.3115,161
20130901|2013-08-12 15:30,12,3.3115,3.312,3.309,3.311,103
20130901|2013-08-12 16:00,12,3.311,3.3145,3.309,3.31,124
20130901|2013-08-12 17:00,13,3.312,3.315,3.309,3.3135,100
20130901|2013-08-12 17:30,13,3.314,3.3155,3.313,3.3135,39
20130901|2013-08-12 18:00,13,3.315,3.316,3.3135,3.3155,61
20130901|2013-08-12 18:30,13,3.314,3.316,3.3125,3.314,103
20130901|2013-08-12 19:00,13,3.3115,3.316,3.306,3.3095,327
20130901|2013-08-12 19:30,13,3.309,3.313,3.305,3.31,410
20130901|2013-08-12 20:00,13,3.31,3.312,3.3005,3.301,1742
20130901|2013-08-12 20:30,13,3.301,3.305,3.3005,3.302,1030
20130901|2013-08-12 21:00,13,3.303,3.305,3.301,3.303,414
20130901|2013-08-12 21:30,13,3.3025,3.309,3.3025,3.3055,493
20130901|2013-08-12 22:00,13,3.305,3.306,3.302,3.3045,217
20130901|2013-08-12 22:30,13,3.3055,3.308,3.305,3.3075,83
20130901|2013-08-12 23:00,13,3.3065,3.3065,3.305,3.305,111
20130901|2013-08-12 23:30,13,3.305,3.31,3.3045,3.3075,333
20130901|2013-08-13 00:00,13,3.3075,3.3095,3.3065,3.307,265
20130901|2013-08-13 00:30,13,3.307,3.307,3.2925,3.2975,1551
20130901|2013-08-13 01:00,13,3.297,3.3055,3.297,3.305,1281
20130901|2013-08-13 01:30,13,3.305,3.31,3.3035,3.305,1840
20130901|2013-08-13 02:00,13,3.305,3.312,3.304,3.3115,1117
20130901|2013-08-13 02:30,13,3.3115,3.315,3.305,3.3085,1073
20130901|2013-08-13 03:00,13,3.3085,3.325,3.3085,3.3195,1276
20130901|2013-08-13 03:30,13,3.3195,3.3375,3.3195,3.335,1978
20130901|2013-08-13 04:00,13,3.335,3.343,3.333,3.336,1714
20130901|2013-08-13 04:30,13,3.3355,3.3385,3.331,3.332,849
20130901|2013-08-13 05:00,13,3.3325,3.335,3.3305,3.331,622
20130901|2013-08-13 05:30,13,3.331,3.3365,3.3305,3.3335,705
20130901|2013-08-13 06:00,13,3.334,3.3345,3.313,3.316,1826
20130901|2013-08-13 06:30,13,3.316,3.3225,3.3145,3.318,1196
20130901|2013-08-13 07:00,13,3.317,3.322,3.3135,3.322,1336
20130901|2013-08-13 07:30,13,3.322,3.323,3.308,3.3145,2016
20130901|2013-08-13 08:00,13,3.3145,3.3165,3.3045,3.306,1276
20130901|2013-08-13 08:30,13,3.3065,3.3095,3.299,3.3,1034
20130901|2013-08-13 09:00,13,3.3,3.309,3.297,3.305,2627
20130901|2013-08-13 09:30,13,3.305,3.309,3.2985,3.305,1611
20130901|2013-08-13 10:00,13,3.305,3.306,3.3015,3.305,1063
20130901|2013-08-13 10:30,13,3.3045,3.31,3.3035,3.308,926
20130901|2013-08-13 11:00,13,3.308,3.311,3.306,3.3105,700
20130901|2013-08-13 11:30,13,3.3105,3.318,3.309,3.317,1860
20130901|2013-08-13 12:00,13,3.317,3.317,3.311,3.314,657
20130901|2013-08-13 12:30,13,3.314,3.3165,3.312,3.3145,494
20130901|2013-08-13 13:00,13,3.3155,3.317,3.314,3.3145,161
20130901|2013-08-13 13:30,13,3.315,3.3155,3.312,3.3145,81
20130901|2013-08-13 14:00,13,3.315,3.3155,3.3115,3.3135,253
20130901|2013-08-13 14:30,13,3.3135,3.315,3.313,3.315,115
20130901|2013-08-13 15:00,13,3.314,3.314,3.3125,3.313,39
20130901|2013-08-13 15:30,13,3.3145,3.315,3.313,3.314,62
20130901|2013-08-13 16:00,13,3.3145,3.315,3.3115,3.3115,33
20130901|2013-08-13 17:00,14,3.315,3.319,3.314,3.314,77
20130901|2013-08-13 17:30,14,3.315,3.315,3.314,3.314,15
20130901|2013-08-13 18:00,14,3.315,3.3185,3.314,3.3145,60
20130901|2013-08-13 18:30,14,3.3145,3.3155,3.3125,3.3125,58
20130901|2013-08-13 19:00,14,3.314,3.316,3.3105,3.311,254
20130901|2013-08-13 19:30,14,3.3115,3.3125,3.3025,3.303,535
20130901|2013-08-13 20:00,14,3.3025,3.304,3.295,3.3015,2200
20130901|2013-08-13 20:30,14,3.3005,3.3305,3.3005,3.32,3392
20130901|2013-08-13 21:00,14,3.32,3.323,3.303,3.3045,1605
20130901|2013-08-13 21:30,14,3.3045,3.3095,3.301,3.3055,728
20130901|2013-08-13 22:00,14,3.304,3.309,3.3,3.3085,515
20130901|2013-08-13 22:30,14,3.309,3.3105,3.3065,3.3065,124
20130901|2013-08-13 23:00,14,3.306,3.3065,3.305,3.3065,100
20130901|2013-08-13 23:30,14,3.306,3.3065,3.3035,3.3045,180
20130901|2013-08-14 00:00,14,3.304,3.306,3.3015,3.305,247
20130901|2013-08-14 00:30,14,3.3055,3.319,3.3045,3.316,1446
20130901|2013-08-14 01:00,14,3.316,3.322,3.306,3.3095,1512
20130901|2013-08-14 01:30,14,3.309,3.313,3.3025,3.3085,970
20130901|2013-08-14 02:00,14,3.308,3.3125,3.3055,3.309,569
20130901|2013-08-14 02:30,14,3.3095,3.3215,3.309,3.319,1194
20130901|2013-08-14 03:00,14,3.318,3.3225,3.3145,3.32,752
20130901|2013-08-14 03:30,14,3.3205,3.3245,3.32,3.3205,525
20130901|2013-08-14 04:00,14,3.321,3.3335,3.321,3.326,1675
20130901|2013-08-14 04:30,14,3.326,3.3265,3.316,3.321,753
20130901|2013-08-14 05:00,14,3.3215,3.3285,3.3215,3.327,446
20130901|2013-08-14 05:30,14,3.327,3.329,3.318,3.3185,608
20130901|2013-08-14 06:00,14,3.3185,3.325,3.317,3.321,577
20130901|2013-08-14 06:30,14,3.321,3.3295,3.3195,3.3275,1277
20130901|2013-08-14 07:00,14,3.328,3.3345,3.317,3.3215,2134
20130901|2013-08-14 07:30,14,3.3215,3.3265,3.3205,3.323,647
20130901|2013-08-14 08:00,14,3.323,3.3275,3.3215,3.3245,825
20130901|2013-08-14 08:30,14,3.3245,3.331,3.3235,3.3305,1781
20130901|2013-08-14 09:00,14,3.3305,3.342,3.328,3.336,3450
20130901|2013-08-14 09:30,14,3.3365,3.3375,3.328,3.3345,1942
20130901|2013-08-14 10:00,14,3.3345,3.335,3.327,3.3315,1674
20130901|2013-08-14 10:30,14,3.3315,3.3345,3.3295,3.33,1394
20130901|2013-08-14 11:00,14,3.3295,3.335,3.329,3.3345,1035
20130901|2013-08-14 11:30,14,3.3345,3.3415,3.333,3.34,2592
20130901|2013-08-14 12:00,14,3.3395,3.34,3.3325,3.333,657
20130901|2013-08-14 12:30,14,3.333,3.335,3.33,3.335,518
20130901|2013-08-14 13:00,14,3.3355,3.338,3.3345,3.337,189
20130901|2013-08-14 13:30,14,3.3365,3.3405,3.336,3.3395,227
20130901|2013-08-14 14:00,14,3.3395,3.342,3.3385,3.3385,261
20130901|2013-08-14 14:30,14,3.3385,3.348,3.336,3.346,603
20130901|2013-08-14 15:00,14,3.347,3.3495,3.3455,3.3455,341
20130901|2013-08-14 15:30,14,3.3465,3.3475,3.3455,3.3475,106
20130901|2013-08-14 16:00,14,3.3475,3.3475,3.3445,3.345,53
20130901|2013-08-14 17:00,15,3.3415,3.3465,3.341,3.344,132
20130901|2013-08-14 17:30,15,3.3445,3.3455,3.342,3.3425,81
20130901|2013-08-14 18:00,15,3.342,3.343,3.341,3.341,46
20130901|2013-08-14 18:30,15,3.341,3.345,3.341,3.341,97
20130901|2013-08-14 19:00,15,3.341,3.3445,3.3355,3.336,416
20130901|2013-08-14 19:30,15,3.337,3.3395,3.33,3.332,634
20130901|2013-08-14 20:00,15,3.331,3.3395,3.328,3.333,2374
20130901|2013-08-14 20:30,15,3.3325,3.3395,3.331,3.332,1185
20130901|2013-08-14 21:00,15,3.3315,3.338,3.3315,3.337,672
20130901|2013-08-14 21:30,15,3.3365,3.3395,3.3205,3.3255,1691
20130901|2013-08-14 22:00,15,3.3255,3.329,3.3215,3.3235,933
20130901|2013-08-14 22:30,15,3.3235,3.3255,3.323,3.324,141
20130901|2013-08-14 23:00,15,3.323,3.326,3.3225,3.3255,77
20130901|2013-08-14 23:30,15,3.3255,3.3255,3.3235,3.3245,128
20130901|2013-08-15 00:00,15,3.3245,3.325,3.3185,3.32,716
20130901|2013-08-15 00:30,15,3.32,3.324,3.3095,3.3165,2417
20130901|2013-08-15 01:00,15,3.3165,3.3225,3.3135,3.3215,1042
20130901|2013-08-15 01:30,15,3.322,3.327,3.3135,3.3155,1462
20130901|2013-08-15 02:00,15,3.316,3.318,3.3065,3.3135,1223
20130901|2013-08-15 02:30,15,3.3135,3.324,3.313,3.321,827
20130901|2013-08-15 03:00,15,3.3215,3.326,3.319,3.322,758
20130901|2013-08-15 03:30,15,3.3225,3.333,3.322,3.3275,976
20130901|2013-08-15 04:00,15,3.327,3.3285,3.3115,3.3175,1119
20130901|2013-08-15 04:30,15,3.317,3.32,3.315,3.316,322
20130901|2013-08-15 05:00,15,3.316,3.3165,3.308,3.3135,516
20130901|2013-08-15 05:30,15,3.3135,3.3155,3.3,3.3025,1000
20130901|2013-08-15 06:00,15,3.302,3.306,3.2965,3.2995,1463
20130901|2013-08-15 06:30,15,3.2985,3.3045,3.287,3.3005,3325
20130901|2013-08-15 07:00,15,3.3005,3.3155,3.2995,3.311,3505
20130901|2013-08-15 07:30,15,3.311,3.3195,3.303,3.318,2436
20130901|2013-08-15 08:00,15,3.318,3.321,3.313,3.3185,1939
20130901|2013-08-15 08:30,15,3.318,3.32,3.3045,3.308,2068
20130901|2013-08-15 09:00,15,3.309,3.3155,3.2985,3.3055,2955
20130901|2013-08-15 09:30,15,3.3055,3.308,3.3,3.308,1363
20130901|2013-08-15 10:00,15,3.3075,3.318,3.306,3.3145,1561
20130901|2013-08-15 10:30,15,3.315,3.329,3.3125,3.325,2528
20130901|2013-08-15 11:00,15,3.325,3.329,3.325,3.3285,954
20130901|2013-08-15 11:30,15,3.3285,3.338,3.327,3.3365,2864
20130901|2013-08-15 12:00,15,3.3365,3.3425,3.3355,3.341,3057
20130901|2013-08-15 12:30,15,3.3415,3.352,3.3375,3.3495,2636
20130901|2013-08-15 13:00,15,3.3495,3.36,3.3485,3.3565,1846
20130901|2013-08-15 13:30,15,3.357,3.3635,3.357,3.36,834
20130901|2013-08-15 14:00,15,3.3595,3.3595,3.3545,3.355,307
20130901|2013-08-15 14:30,15,3.355,3.3585,3.355,3.355,281
20130901|2013-08-15 15:00,15,3.3555,3.3575,3.355,3.3565,80
20130901|2013-08-15 15:30,15,3.357,3.358,3.356,3.357,73
20130901|2013-08-15 16:00,15,3.3565,3.358,3.3555,3.3565,37
20130901|2013-08-15 17:00,16,3.358,3.362,3.353,3.356,215
20130901|2013-08-15 17:30,16,3.355,3.356,3.3485,3.3505,143
20130901|2013-08-15 18:00,16,3.35,3.353,3.3455,3.349,274
20130901|2013-08-15 18:30,16,3.35,3.351,3.3445,3.3465,122
20130901|2013-08-15 19:00,16,3.348,3.35,3.345,3.347,465
20130901|2013-08-15 19:30,16,3.3465,3.3475,3.341,3.3435,561
20130901|2013-08-15 20:00,16,3.3435,3.362,3.339,3.361,4175
20130901|2013-08-15 20:30,16,3.361,3.363,3.344,3.347,1916
20130901|2013-08-15 21:00,16,3.347,3.363,3.346,3.357,1421
20130901|2013-08-15 21:30,16,3.357,3.361,3.354,3.358,705
20130901|2013-08-15 22:00,16,3.358,3.3755,3.357,3.3745,2324
20130901|2013-08-15 22:30,16,3.3745,3.3775,3.3675,3.3725,1163
20130901|2013-08-15 23:00,16,3.372,3.377,3.371,3.374,387
20130901|2013-08-15 23:30,16,3.3735,3.3775,3.373,3.3755,455
20130901|2013-08-16 00:00,16,3.376,3.377,3.3645,3.368,1295
20130901|2013-08-16 00:30,16,3.3685,3.369,3.358,3.363,2298
20130901|2013-08-16 01:00,16,3.3635,3.379,3.362,3.374,2052
20130901|2013-08-16 01:30,16,3.374,3.38,3.369,3.376,2677
20130901|2013-08-16 02:00,16,3.377,3.3775,3.364,3.37,1085
20130901|2013-08-16 02:30,16,3.37,3.3735,3.3645,3.369,615
20130901|2013-08-16 03:00,16,3.3685,3.3745,3.363,3.3645,769
20130901|2013-08-16 03:30,16,3.365,3.3675,3.363,3.3665,420
20130901|2013-08-16 04:00,16,3.3665,3.371,3.3655,3.3665,516
20130901|2013-08-16 04:30,16,3.3665,3.37,3.363,3.365,496
20130901|2013-08-16 05:00,16,3.3655,3.37,3.364,3.369,312
20130901|2013-08-16 05:30,16,3.369,3.371,3.3635,3.3665,606
20130901|2013-08-16 06:00,16,3.366,3.369,3.3625,3.3625,580
20130901|2013-08-16 06:30,16,3.3625,3.367,3.356,3.359,1273
20130901|2013-08-16 07:00,16,3.3595,3.3665,3.354,3.366,2417
20130901|2013-08-16 07:30,16,3.365,3.3675,3.3595,3.3605,821
20130901|2013-08-16 08:00,16,3.3605,3.3685,3.36,3.3675,789
20130901|2013-08-16 08:30,16,3.3675,3.371,3.364,3.3665,1310
20130901|2013-08-16 09:00,16,3.366,3.369,3.359,3.3615,1518
20130901|2013-08-16 09:30,16,3.361,3.371,3.3555,3.368,2015
20130901|2013-08-16 10:00,16,3.3675,3.374,3.3665,3.37,1268
20130901|2013-08-16 10:30,16,3.37,3.376,3.369,3.37,1239
20130901|2013-08-16 11:00,16,3.3695,3.3705,3.357,3.359,1511
20130901|2013-08-16 11:30,16,3.359,3.3645,3.358,3.3625,1791
20130901|2013-08-16 12:00,16,3.3625,3.3625,3.357,3.362,905
20130901|2013-08-16 12:30,16,3.362,3.3625,3.36,3.3615,466
20130901|2013-08-16 13:00,16,3.362,3.365,3.361,3.3635,307
20130901|2013-08-16 13:30,16,3.363,3.365,3.362,3.3645,278
20130901|2013-08-16 14:00,16,3.365,3.365,3.3605,3.361,172
20130901|2013-08-16 14:30,16,3.361,3.363,3.36,3.36,176
20130901|2013-08-16 15:00,16,3.36,3.364,3.36,3.364,152
20130901|2013-08-16 15:30,16,3.3625,3.3625,3.3595,3.3615,63
20130901|2013-08-16 16:00,16,3.3615,3.3635,3.359,3.3605,45
20130901|2013-08-18 17:00,19,3.365,3.3695,3.362,3.3675,310
20130901|2013-08-18 17:30,19,3.368,3.369,3.3635,3.366,88
20130901|2013-08-18 18:00,19,3.3645,3.3675,3.364,3.366,90
20130901|2013-08-18 18:30,19,3.366,3.3675,3.3655,3.3665,47
20130901|2013-08-18 19:00,19,3.3665,3.373,3.3655,3.371,368
20130901|2013-08-18 19:30,19,3.371,3.371,3.365,3.368,344
20130901|2013-08-18 20:00,19,3.3685,3.373,3.356,3.3585,2127
20130901|2013-08-18 20:30,19,3.3585,3.369,3.3555,3.3665,1053
20130901|2013-08-18 21:00,19,3.366,3.3675,3.357,3.3605,729
20130901|2013-08-18 21:30,19,3.36,3.3615,3.3555,3.361,613
20130901|2013-08-18 22:00,19,3.36,3.36,3.3545,3.3595,585
20130901|2013-08-18 22:30,19,3.3595,3.36,3.3585,3.36,66
20130901|2013-08-18 23:00,19,3.3585,3.36,3.3575,3.3585,65
20130901|2013-08-18 23:30,19,3.3595,3.36,3.3545,3.356,216
20130901|2013-08-19 00:00,19,3.356,3.3585,3.355,3.3585,194
20130901|2013-08-19 00:30,19,3.359,3.363,3.354,3.356,1700
20130901|2013-08-19 01:00,19,3.3555,3.3565,3.347,3.356,1928
20130901|2013-08-19 01:30,19,3.356,3.3575,3.351,3.3525,1085
20130901|2013-08-19 02:00,19,3.3525,3.355,3.346,3.348,700
20130901|2013-08-19 02:30,19,3.3475,3.35,3.3425,3.3495,888
20130901|2013-08-19 03:00,19,3.349,3.353,3.3435,3.349,911
20130901|2013-08-19 03:30,19,3.3485,3.3495,3.3445,3.345,367
20130901|2013-08-19 04:00,19,3.3445,3.349,3.3435,3.3475,446
20130901|2013-08-19 04:30,19,3.3475,3.3535,3.346,3.35,362
20130901|2013-08-19 05:00,19,3.3505,3.352,3.347,3.35,323
20130901|2013-08-19 05:30,19,3.3495,3.354,3.344,3.3445,531
20130901|2013-08-19 06:00,19,3.344,3.347,3.3335,3.3375,1329
20130901|2013-08-19 06:30,19,3.337,3.3425,3.3295,3.334,1819
20130901|2013-08-19 07:00,19,3.3335,3.343,3.3335,3.3375,1415
20130901|2013-08-19 07:30,19,3.3375,3.339,3.326,3.3275,1355
20130901|2013-08-19 08:00,19,3.327,3.3355,3.3245,3.3275,1631
20130901|2013-08-19 08:30,19,3.3275,3.33,3.3215,3.329,1544
20130901|2013-08-19 09:00,19,3.329,3.334,3.3235,3.331,1551
20130901|2013-08-19 09:30,19,3.3305,3.3405,3.3285,3.337,1440
20130901|2013-08-19 10:00,19,3.3375,3.344,3.331,3.338,1539
20130901|2013-08-19 10:30,19,3.3385,3.3405,3.323,3.3255,1406
20130901|2013-08-19 11:00,19,3.3255,3.3295,3.3235,3.3275,913
20130901|2013-08-19 11:30,19,3.3275,3.333,3.327,3.332,1133
20130901|2013-08-19 12:00,19,3.332,3.332,3.3265,3.327,576
20130901|2013-08-19 12:30,19,3.327,3.333,3.327,3.3325,476
20130901|2013-08-19 13:00,19,3.332,3.3385,3.332,3.3365,268
20130901|2013-08-19 13:30,19,3.337,3.339,3.3345,3.3375,182
20130901|2013-08-19 14:00,19,3.3375,3.3375,3.3335,3.3355,128
20130901|2013-08-19 14:30,19,3.336,3.336,3.331,3.331,173
20130901|2013-08-19 15:00,19,3.3325,3.333,3.33,3.33,77
20130901|2013-08-19 15:30,19,3.3305,3.3325,3.33,3.3325,41
20130901|2013-08-19 16:00,19,3.332,3.334,3.3315,3.3325,22
20130901|2013-08-19 17:00,20,3.333,3.336,3.331,3.335,53
20130901|2013-08-19 17:30,20,3.3335,3.3375,3.333,3.333,42
20130901|2013-08-19 18:00,20,3.3355,3.336,3.3325,3.333,19
20130901|2013-08-19 18:30,20,3.3325,3.335,3.332,3.335,37
20130901|2013-08-19 19:00,20,3.3365,3.337,3.333,3.3345,227
20130901|2013-08-19 19:30,20,3.334,3.338,3.324,3.336,803
20130901|2013-08-19 20:00,20,3.336,3.3425,3.3255,3.3335,2554
20130901|2013-08-19 20:30,20,3.335,3.338,3.3305,3.335,606
20130901|2013-08-19 21:00,20,3.3355,3.336,3.329,3.33,333
20130901|2013-08-19 21:30,20,3.3295,3.3355,3.329,3.333,369
20130901|2013-08-19 22:00,20,3.3325,3.3335,3.3255,3.3255,492
20130901|2013-08-19 22:30,20,3.3255,3.327,3.3175,3.3195,398
20130901|2013-08-19 23:00,20,3.3195,3.322,3.318,3.319,314
20130901|2013-08-19 23:30,20,3.32,3.32,3.3165,3.319,279
20130901|2013-08-20 00:00,20,3.3195,3.32,3.315,3.318,430
20130901|2013-08-20 00:30,20,3.3185,3.319,3.303,3.3095,3500
20130901|2013-08-20 01:00,20,3.31,3.3135,3.308,3.309,1555
20130901|2013-08-20 01:30,20,3.3085,3.315,3.3055,3.313,986
20130901|2013-08-20 02:00,20,3.3135,3.315,3.303,3.306,1243
20130901|2013-08-20 02:30,20,3.3055,3.31,3.3035,3.305,641
20130901|2013-08-20 03:00,20,3.305,3.3115,3.303,3.31,786
20130901|2013-08-20 03:30,20,3.3095,3.3145,3.3085,3.311,546
20130901|2013-08-20 04:00,20,3.311,3.315,3.3095,3.313,344
20130901|2013-08-20 04:30,20,3.313,3.316,3.3105,3.314,493
20130901|2013-08-20 05:00,20,3.314,3.3265,3.3135,3.325,1320
20130901|2013-08-20 05:30,20,3.325,3.3275,3.3225,3.324,634
20130901|2013-08-20 06:00,20,3.3245,3.3285,3.3205,3.3225,1143
20130901|2013-08-20 06:30,20,3.322,3.334,3.32,3.3285,1901
20130901|2013-08-20 07:00,20,3.329,3.335,3.326,3.334,1554
20130901|2013-08-20 07:30,20,3.333,3.3395,3.33,3.332,1450
20130901|2013-08-20 08:00,20,3.3325,3.3355,3.3285,3.329,939
20130901|2013-08-20 08:30,20,3.3295,3.337,3.329,3.334,1391
20130901|2013-08-20 09:00,20,3.3335,3.3365,3.3305,3.3315,975
20130901|2013-08-20 09:30,20,3.3315,3.3375,3.3295,3.336,1491
20130901|2013-08-20 10:00,20,3.336,3.338,3.332,3.3355,1100
20130901|2013-08-20 10:30,20,3.336,3.338,3.332,3.335,773
20130901|2013-08-20 11:00,20,3.3345,3.3375,3.334,3.337,583
20130901|2013-08-20 11:30,20,3.3365,3.3415,3.336,3.3385,1119
20130901|2013-08-20 12:00,20,3.3385,3.3405,3.3345,3.3365,725
20130901|2013-08-20 12:30,20,3.3365,3.3375,3.334,3.335,366
20130901|2013-08-20 13:00,20,3.3345,3.3355,3.3305,3.332,186
20130901|2013-08-20 13:30,20,3.332,3.3325,3.328,3.3305,182
20130901|2013-08-20 14:00,20,3.331,3.336,3.3305,3.335,273
20130901|2013-08-20 14:30,20,3.335,3.3355,3.3305,3.331,166
20130901|2013-08-20 15:00,20,3.331,3.3325,3.33,3.3315,33
20130901|2013-08-20 15:30,20,3.331,3.3325,3.3305,3.3305,128
20130901|2013-08-20 16:00,20,3.33,3.33,3.329,3.329,36
20130901|2013-08-20 17:00,21,3.3295,3.33,3.3255,3.3265,54
20130901|2013-08-20 17:30,21,3.327,3.327,3.3215,3.3245,96
20130901|2013-08-20 18:00,21,3.325,3.3255,3.3235,3.324,18
20130901|2013-08-20 18:30,21,3.3235,3.3265,3.3235,3.3265,33
20130901|2013-08-20 19:00,21,3.326,3.3285,3.3235,3.3255,373
20130901|2013-08-20 19:30,21,3.325,3.3285,3.3215,3.323,326
20130901|2013-08-20 20:00,21,3.323,3.33,3.318,3.329,1606
20130901|2013-08-20 20:30,21,3.329,3.329,3.321,3.324,396
20130901|2013-08-20 21:00,21,3.3245,3.3255,3.319,3.3195,454
20130901|2013-08-20 21:30,21,3.3195,3.323,3.318,3.322,532
20130901|2013-08-20 22:00,21,3.3225,3.331,3.321,3.327,492
20130901|2013-08-20 22:30,21,3.326,3.3275,3.326,3.327,54
20130901|2013-08-20 23:00,21,3.3275,3.332,3.326,3.329,226
20130901|2013-08-20 23:30,21,3.3285,3.3285,3.3225,3.324,250
20130901|2013-08-21 00:00,21,3.3235,3.3245,3.3225,3.324,132
20130901|2013-08-21 00:30,21,3.324,3.325,3.318,3.3215,795
20130901|2013-08-21 01:00,21,3.321,3.324,3.3185,3.3215,975
20130901|2013-08-21 01:30,21,3.3215,3.3295,3.321,3.3285,745
20130901|2013-08-21 02:00,21,3.328,3.3295,3.316,3.318,959
20130901|2013-08-21 02:30,21,3.318,3.3205,3.3145,3.3155,904
20130901|2013-08-21 03:00,21,3.3155,3.3155,3.3115,3.3115,469
20130901|2013-08-21 03:30,21,3.3125,3.3145,3.3105,3.313,491
20130901|2013-08-21 04:00,21,3.313,3.317,3.308,3.311,717
20130901|2013-08-21 04:30,21,3.311,3.315,3.3085,3.315,459
20130901|2013-08-21 05:00,21,3.3155,3.316,3.308,3.309,348
20130901|2013-08-21 05:30,21,3.309,3.311,3.305,3.3055,475
20130901|2013-08-21 06:00,21,3.3055,3.308,3.301,3.304,1195
20130901|2013-08-21 06:30,21,3.3045,3.312,3.304,3.3095,1086
20130901|2013-08-21 07:00,21,3.3095,3.317,3.3005,3.314,2027
20130901|2013-08-21 07:30,21,3.3135,3.319,3.3115,3.315,747
20130901|2013-08-21 08:00,21,3.3145,3.319,3.3135,3.317,696
20130901|2013-08-21 08:30,21,3.317,3.318,3.307,3.309,1279
20130901|2013-08-21 09:00,21,3.3095,3.317,3.307,3.308,1133
20130901|2013-08-21 09:30,21,3.308,3.308,3.2945,3.302,3356
20130901|2013-08-21 10:00,21,3.302,3.306,3.287,3.291,2487
20130901|2013-08-21 10:30,21,3.2915,3.2975,3.287,3.296,1616
20130901|2013-08-21 11:00,21,3.296,3.2995,3.293,3.299,552
20130901|2013-08-21 11:30,21,3.299,3.3075,3.2985,3.3075,1595
20130901|2013-08-21 12:00,21,3.307,3.3085,3.302,3.3035,755
20130901|2013-08-21 12:30,21,3.304,3.3105,3.304,3.309,538
20130901|2013-08-21 13:00,21,3.309,3.3235,3.302,3.3175,1376
20130901|2013-08-21 13:30,21,3.3175,3.3335,3.3175,3.323,1226
20130901|2013-08-21 14:00,21,3.3235,3.326,3.318,3.32,344
20130901|2013-08-21 14:30,21,3.3205,3.3245,3.3155,3.316,585
20130901|2013-08-21 15:00,21,3.3155,3.3165,3.313,3.314,137
20130901|2013-08-21 15:30,21,3.314,3.3145,3.311,3.3125,143
20130901|2013-08-21 16:00,21,3.314,3.3145,3.3125,3.3125,75
20130901|2013-08-21 17:00,22,3.3145,3.315,3.3055,3.306,109
20130901|2013-08-21 17:30,22,3.306,3.306,3.3,3.3025,188
20130901|2013-08-21 18:00,22,3.302,3.305,3.301,3.3045,108
20130901|2013-08-21 18:30,22,3.304,3.3055,3.303,3.303,128
20130901|2013-08-21 19:00,22,3.303,3.304,3.296,3.298,506
20130901|2013-08-21 19:30,22,3.2985,3.302,3.2965,3.3,384
20130901|2013-08-21 20:00,22,3.3005,3.3115,3.299,3.311,1373
20130901|2013-08-21 20:30,22,3.3115,3.3445,3.3105,3.343,5974
20130901|2013-08-21 21:00,22,3.343,3.3445,3.3335,3.335,1548
20130901|2013-08-21 21:30,22,3.3355,3.339,3.334,3.3365,605
20130901|2013-08-21 22:00,22,3.337,3.337,3.3305,3.331,760
20130901|2013-08-21 22:30,22,3.331,3.3325,3.33,3.332,139
20130901|2013-08-21 23:00,22,3.3325,3.333,3.3305,3.3325,79
20130901|2013-08-21 23:30,22,3.333,3.3375,3.332,3.335,322
20130901|2013-08-22 00:00,22,3.3355,3.337,3.333,3.334,326
20130901|2013-08-22 00:30,22,3.333,3.341,3.332,3.3395,1211
20130901|2013-08-22 01:00,22,3.34,3.3435,3.336,3.3415,1156
20130901|2013-08-22 01:30,22,3.342,3.3435,3.337,3.342,957
20130901|2013-08-22 02:00,22,3.342,3.344,3.335,3.3435,1283
20130901|2013-08-22 02:30,22,3.3435,3.3615,3.3425,3.3605,3138
20130901|2013-08-22 03:00,22,3.361,3.368,3.36,3.3675,1828
20130901|2013-08-22 03:30,22,3.367,3.3685,3.3575,3.359,1341
20130901|2013-08-22 04:00,22,3.3595,3.3635,3.3595,3.3635,599
20130901|2013-08-22 04:30,22,3.364,3.366,3.361,3.364,594
20130901|2013-08-22 05:00,22,3.3635,3.3665,3.362,3.3625,492
20130901|2013-08-22 05:30,22,3.3625,3.366,3.3615,3.365,424
20130901|2013-08-22 06:00,22,3.3645,3.365,3.357,3.358,773
20130901|2013-08-22 06:30,22,3.3575,3.366,3.354,3.3625,1489
20130901|2013-08-22 07:00,22,3.3625,3.368,3.3625,3.363,2503
20130901|2013-08-22 07:30,22,3.363,3.3675,3.356,3.358,1619
20130901|2013-08-22 08:00,22,3.3585,3.361,3.342,3.344,1788
20130901|2013-08-22 08:30,22,3.3445,3.3505,3.3425,3.3495,1715
20130901|2013-08-22 09:00,22,3.35,3.35,3.33,3.3325,2533
20130901|2013-08-22 09:30,22,3.332,3.337,3.3225,3.327,3160
20130901|2013-08-22 10:00,22,3.327,3.332,3.323,3.3255,1305
20130901|2013-08-22 10:30,22,3.325,3.3375,3.32,3.3265,1386
20130901|2013-08-22 11:00,22,3.3265,3.3325,3.3255,3.33,661
20130901|2013-08-22 11:30,22,3.33,3.333,3.3285,3.329,1035
20130901|2013-08-22 12:00,22,3.329,3.3315,3.3235,3.324,857
20130901|2013-08-22 12:30,22,3.324,3.329,3.3235,3.3245,329
20130901|2013-08-22 13:00,22,3.3245,3.3245,3.321,3.3225,170
20130901|2013-08-22 13:30,22,3.3225,3.325,3.3225,3.325,164
20130901|2013-08-22 14:00,22,3.325,3.3315,3.3245,3.3305,176
20130901|2013-08-22 14:30,22,3.331,3.3345,3.331,3.333,438
20130901|2013-08-22 15:00,22,3.334,3.335,3.331,3.333,129
20130901|2013-08-22 15:30,22,3.333,3.334,3.3315,3.334,27
20130901|2013-08-22 16:00,22,3.3345,3.3355,3.333,3.3335,38
20130901|2013-08-22 17:00,23,3.336,3.3435,3.336,3.339,134
20130901|2013-08-22 17:30,23,3.339,3.342,3.338,3.3415,42
20130901|2013-08-22 18:00,23,3.341,3.3415,3.3365,3.3365,72
20130901|2013-08-22 18:30,23,3.3375,3.3375,3.3335,3.3355,98
20130901|2013-08-22 19:00,23,3.335,3.336,3.328,3.333,412
20130901|2013-08-22 19:30,23,3.333,3.3345,3.3305,3.334,188
20130901|2013-08-22 20:00,23,3.334,3.3415,3.333,3.3365,1778
20130901|2013-08-22 20:30,23,3.337,3.341,3.3365,3.3385,399
20130901|2013-08-22 21:00,23,3.3395,3.34,3.335,3.337,402
20130901|2013-08-22 21:30,23,3.3375,3.3405,3.3365,3.337,272
20130901|2013-08-22 22:00,23,3.3375,3.341,3.337,3.338,290
20130901|2013-08-22 22:30,23,3.338,3.339,3.3365,3.337,47
20130901|2013-08-22 23:00,23,3.3365,3.337,3.3355,3.336,38
20130901|2013-08-22 23:30,23,3.3365,3.3375,3.335,3.3365,147
20130901|2013-08-23 00:00,23,3.3375,3.3375,3.328,3.3285,589
20130901|2013-08-23 00:30,23,3.3285,3.33,3.315,3.322,3077
20130901|2013-08-23 01:00,23,3.322,3.3245,3.3185,3.3225,1052
20130901|2013-08-23 01:30,23,3.3225,3.336,3.3225,3.335,1725
20130901|2013-08-23 02:00,23,3.3345,3.3345,3.3205,3.3315,1147
20130901|2013-08-23 02:30,23,3.3315,3.3455,3.331,3.341,1125
20130901|2013-08-23 03:00,23,3.341,3.353,3.3405,3.3495,889
20130901|2013-08-23 03:30,23,3.349,3.3545,3.349,3.3495,619
20130901|2013-08-23 04:00,23,3.3495,3.3515,3.348,3.349,365
20130901|2013-08-23 04:30,23,3.3495,3.351,3.3465,3.348,366
20130901|2013-08-23 05:00,23,3.3475,3.35,3.3455,3.3475,304
20130901|2013-08-23 05:30,23,3.347,3.3495,3.3455,3.347,217
20130901|2013-08-23 06:00,23,3.347,3.3485,3.3405,3.3405,641
20130901|2013-08-23 06:30,23,3.3405,3.343,3.335,3.3405,1052
20130901|2013-08-23 07:00,23,3.34,3.3435,3.3345,3.336,966
20130901|2013-08-23 07:30,23,3.335,3.337,3.3285,3.3335,953
20130901|2013-08-23 08:00,23,3.333,3.337,3.33,3.337,654
20130901|2013-08-23 08:30,23,3.337,3.3445,3.336,3.339,1105
20130901|2013-08-23 09:00,23,3.3395,3.343,3.3325,3.335,1915
20130901|2013-08-23 09:30,23,3.335,3.3425,3.3345,3.338,1245
20130901|2013-08-23 10:00,23,3.3385,3.344,3.338,3.3415,838
20130901|2013-08-23 10:30,23,3.3415,3.36,3.341,3.3525,2583
20130901|2013-08-23 11:00,23,3.353,3.3595,3.351,3.354,1061
20130901|2013-08-23 11:30,23,3.354,3.3545,3.347,3.3485,1166
20130901|2013-08-23 12:00,23,3.3485,3.349,3.3445,3.3465,436
20130901|2013-08-23 12:30,23,3.346,3.3495,3.345,3.349,400
20130901|2013-08-23 13:00,23,3.3495,3.351,3.343,3.3435,217
20130901|2013-08-23 13:30,23,3.3435,3.3455,3.3435,3.3445,131
20130901|2013-08-23 14:00,23,3.3445,3.35,3.344,3.35,239
20130901|2013-08-23 14:30,23,3.35,3.3505,3.3485,3.3495,202
20130901|2013-08-23 15:00,23,3.3495,3.35,3.3455,3.346,112
20130901|2013-08-23 15:30,23,3.347,3.356,3.347,3.3535,289
20130901|2013-08-23 16:00,23,3.354,3.3565,3.353,3.353,48
20130901|2013-08-25 17:00,26,3.347,3.363,3.3425,3.361,98
20130901|2013-08-25 17:30,26,3.361,3.3615,3.356,3.357,87
20130901|2013-08-25 18:00,26,3.358,3.372,3.3575,3.371,342
20130901|2013-08-25 18:30,26,3.3715,3.372,3.3545,3.363,187
20130901|2013-08-25 19:00,26,3.3635,3.3875,3.363,3.383,959
20130901|2013-08-25 19:30,26,3.384,3.3865,3.3735,3.385,851
20130901|2013-08-25 20:00,26,3.3855,3.388,3.366,3.3725,1631
20130901|2013-08-25 20:30,26,3.372,3.376,3.37,3.3755,610
20130901|2013-08-25 21:00,26,3.3755,3.377,3.3715,3.3735,349
20130901|2013-08-25 21:30,26,3.3735,3.377,3.372,3.375,392
20130901|2013-08-25 22:00,26,3.3745,3.3765,3.373,3.3755,262
20130901|2013-08-25 22:30,26,3.376,3.3885,3.3745,3.3875,332
20130901|2013-08-25 23:00,26,3.3865,3.388,3.3805,3.3805,208
20130901|2013-08-25 23:30,26,3.38,3.3845,3.3785,3.3795,179
20130901|2013-08-26 00:00,26,3.38,3.381,3.377,3.3775,210
20130901|2013-08-26 00:30,26,3.3775,3.386,3.373,3.3775,1149
20130901|2013-08-26 01:00,26,3.3775,3.3795,3.375,3.377,372
20130901|2013-08-26 01:30,26,3.377,3.3795,3.373,3.3795,377
20130901|2013-08-26 02:00,26,3.3785,3.379,3.372,3.374,356
20130901|2013-08-26 02:30,26,3.3745,3.3745,3.372,3.3725,126
20130901|2013-08-26 03:00,26,3.373,3.375,3.372,3.3725,131
20130901|2013-08-26 03:30,26,3.372,3.3725,3.366,3.3665,252
20130901|2013-08-26 04:00,26,3.3675,3.3715,3.366,3.371,189
20130901|2013-08-26 04:30,26,3.3715,3.3735,3.371,3.3715,98
20130901|2013-08-26 05:00,26,3.3715,3.3715,3.3625,3.366,405
20130901|2013-08-26 05:30,26,3.365,3.367,3.365,3.3655,52
20130901|2013-08-26 06:00,26,3.365,3.3695,3.3625,3.3685,205
20130901|2013-08-26 06:30,26,3.369,3.3725,3.3655,3.3665,295
20130901|2013-08-26 07:00,26,3.3665,3.3725,3.3635,3.364,739
20130901|2013-08-26 07:30,26,3.365,3.367,3.3625,3.367,610
20130901|2013-08-26 08:00,26,3.367,3.371,3.3625,3.3625,629
20130901|2013-08-26 08:30,26,3.3625,3.363,3.3225,3.324,4450
20130901|2013-08-26 09:00,26,3.3235,3.324,3.2935,3.3115,4261
20130901|2013-08-26 09:30,26,3.312,3.3165,3.311,3.313,723
20130901|2013-08-26 10:00,26,3.313,3.322,3.312,3.3155,974
20130901|2013-08-26 10:30,26,3.3155,3.319,3.313,3.315,578
20130901|2013-08-26 11:00,26,3.3145,3.3175,3.3065,3.3135,1256
20130901|2013-08-26 11:30,26,3.313,3.3225,3.3125,3.319,1287
20130901|2013-08-26 12:00,26,3.3185,3.323,3.3175,3.3225,449
20130901|2013-08-26 12:30,26,3.3225,3.3245,3.321,3.323,310
20130901|2013-08-26 13:00,26,3.3235,3.3245,3.3175,3.3185,231
20130901|2013-08-26 13:30,26,3.3185,3.322,3.3185,3.321,98
20130901|2013-08-26 14:00,26,3.321,3.3225,3.319,3.3195,325
20130901|2013-08-26 14:30,26,3.3205,3.324,3.3195,3.322,164
20130901|2013-08-26 15:00,26,3.3225,3.3225,3.318,3.32,152
20130901|2013-08-26 15:30,26,3.3205,3.3225,3.3195,3.3225,49
20130901|2013-08-26 16:00,26,3.323,3.3255,3.323,3.3245,57
20130901|2013-08-26 17:00,27,3.32,3.326,3.32,3.326,66
20130901|2013-08-26 17:30,27,3.326,3.326,3.321,3.3235,25
20130901|2013-08-26 18:00,27,3.323,3.3285,3.3225,3.327,108
20130901|2013-08-26 18:30,27,3.328,3.3305,3.3275,3.3295,79
20130901|2013-08-26 19:00,27,3.3295,3.3395,3.327,3.339,1158
20130901|2013-08-26 19:30,27,3.3395,3.3475,3.338,3.346,1026
20130901|2013-08-26 20:00,27,3.346,3.3515,3.338,3.341,2579
20130901|2013-08-26 20:30,27,3.3405,3.342,3.334,3.3395,1363
20130901|2013-08-26 21:00,27,3.339,3.3405,3.3365,3.338,385
20130901|2013-08-26 21:30,27,3.338,3.3395,3.3335,3.339,305
20130901|2013-08-26 22:00,27,3.3385,3.3395,3.332,3.334,658
20130901|2013-08-26 22:30,27,3.335,3.3355,3.3325,3.3345,120
20130901|2013-08-26 23:00,27,3.3345,3.3345,3.3325,3.3335,82
20130901|2013-08-26 23:30,27,3.333,3.333,3.327,3.329,554
20130901|2013-08-27 00:00,27,3.329,3.3325,3.327,3.332,273
20130901|2013-08-27 00:30,27,3.331,3.3425,3.3295,3.334,1269
20130901|2013-08-27 01:00,27,3.334,3.337,3.3285,3.336,860
20130901|2013-08-27 01:30,27,3.336,3.3425,3.331,3.336,922
20130901|2013-08-27 02:00,27,3.3365,3.34,3.331,3.332,697
20130901|2013-08-27 02:30,27,3.3315,3.3335,3.3165,3.3255,1403
20130901|2013-08-27 03:00,27,3.3255,3.3275,3.3135,3.3155,1248
20130901|2013-08-27 03:30,27,3.315,3.3175,3.309,3.3095,914
20130901|2013-08-27 04:00,27,3.309,3.3185,3.308,3.318,593
20130901|2013-08-27 04:30,27,3.318,3.323,3.315,3.318,537
20130901|2013-08-27 05:00,27,3.318,3.3205,3.314,3.3155,439
20130901|2013-08-27 05:30,27,3.3155,3.3175,3.312,3.3135,259
20130901|2013-08-27 06:00,27,3.3135,3.317,3.31,3.314,510
20130901|2013-08-27 06:30,27,3.3145,3.3385,3.311,3.338,3064
20130901|2013-08-27 07:00,27,3.3385,3.3725,3.337,3.366,5667
20130901|2013-08-27 07:30,27,3.366,3.3665,3.354,3.355,1824
20130901|2013-08-27 08:00,27,3.356,3.3605,3.352,3.358,1478
20130901|2013-08-27 08:30,27,3.358,3.364,3.3545,3.355,1533
20130901|2013-08-27 09:00,27,3.354,3.3555,3.3425,3.345,1763
20130901|2013-08-27 09:30,27,3.345,3.345,3.325,3.3315,2600
20130901|2013-08-27 10:00,27,3.331,3.335,3.324,3.33,1943
20130901|2013-08-27 10:30,27,3.33,3.333,3.329,3.332,501
20130901|2013-08-27 11:00,27,3.331,3.334,3.3295,3.3295,450
20130901|2013-08-27 11:30,27,3.3295,3.3325,3.327,3.3285,794
20130901|2013-08-27 12:00,27,3.3285,3.329,3.325,3.3275,452
20130901|2013-08-27 12:30,27,3.3275,3.33,3.3255,3.327,454
20130901|2013-08-27 13:00,27,3.3275,3.3285,3.3235,3.326,253
20130901|2013-08-27 13:30,27,3.325,3.3265,3.3235,3.325,197
20130901|2013-08-27 14:00,27,3.325,3.328,3.324,3.325,232
20130901|2013-08-27 14:30,27,3.325,3.327,3.3245,3.325,112
20130901|2013-08-27 15:00,27,3.3255,3.3255,3.3225,3.3235,38
20130901|2013-08-27 15:30,27,3.3235,3.325,3.3225,3.323,35
20130901|2013-08-27 16:00,27,3.3225,3.3235,3.3225,3.3225,11
20130901|2013-08-27 17:00,28,3.322,3.324,3.3185,3.324,112
20130901|2013-08-27 17:30,28,3.324,3.328,3.324,3.328,25
20130901|2013-08-27 18:00,28,3.327,3.328,3.3235,3.3235,23
20130901|2013-08-27 18:30,28,3.3245,3.328,3.3235,3.328,46
20130901|2013-08-27 19:00,28,3.327,3.33,3.326,3.3265,172
20130901|2013-08-27 19:30,28,3.327,3.331,3.3235,3.326,297
20130901|2013-08-27 20:00,28,3.3265,3.336,3.326,3.3325,1489
20130901|2013-08-27 20:30,28,3.3325,3.3435,3.332,3.3345,1080
20130901|2013-08-27 21:00,28,3.3335,3.3365,3.3325,3.334,233
20130901|2013-08-27 21:30,28,3.3345,3.3365,3.3335,3.3355,338
20130901|2013-08-27 22:00,28,3.335,3.3375,3.3325,3.333,312
20130901|2013-08-27 22:30,28,3.3325,3.335,3.331,3.335,168
20130901|2013-08-27 23:00,28,3.334,3.335,3.3325,3.3325,58
20130901|2013-08-27 23:30,28,3.3325,3.344,3.332,3.341,645
20130901|2013-08-28 00:00,28,3.342,3.344,3.3385,3.343,448
20130901|2013-08-28 00:30,28,3.3425,3.346,3.3395,3.34,1017
20130901|2013-08-28 01:00,28,3.34,3.3455,3.3295,3.3295,833
20130901|2013-08-28 01:30,28,3.329,3.329,3.306,3.311,3155
20130901|2013-08-28 02:00,28,3.3105,3.312,3.302,3.305,1441
20130901|2013-08-28 02:30,28,3.305,3.3125,3.304,3.3115,1010
20130901|2013-08-28 03:00,28,3.311,3.3145,3.307,3.3115,598
20130901|2013-08-28 03:30,28,3.3115,3.316,3.3085,3.3135,588
20130901|2013-08-28 04:00,28,3.313,3.323,3.309,3.32,777
20130901|2013-08-28 04:30,28,3.3205,3.3205,3.3115,3.312,597
20130901|2013-08-28 05:00,28,3.312,3.3125,3.304,3.305,709
20130901|2013-08-28 05:30,28,3.3045,3.3075,3.302,3.306,530
20130901|2013-08-28 06:00,28,3.3055,3.3135,3.3045,3.3075,492
20130901|2013-08-28 06:30,28,3.308,3.3115,3.3025,3.307,975
20130901|2013-08-28 07:00,28,3.3065,3.3125,3.299,3.312,1902
20130901|2013-08-28 07:30,28,3.3115,3.3125,3.303,3.312,1047
20130901|2013-08-28 08:00,28,3.312,3.315,3.303,3.3045,954
20130901|2013-08-28 08:30,28,3.305,3.309,3.298,3.3015,3057
20130901|2013-08-28 09:00,28,3.301,3.3105,3.301,3.31,761
20130901|2013-08-28 09:30,28,3.309,3.3095,3.3015,3.303,1754
20130901|2013-08-28 10:00,28,3.303,3.3145,3.3,3.3105,884
20130901|2013-08-28 10:30,28,3.3105,3.3175,3.3105,3.3165,649
20130901|2013-08-28 11:00,28,3.317,3.3175,3.3115,3.313,633
20130901|2013-08-28 11:30,28,3.3125,3.3125,3.3,3.3015,1847
20130901|2013-08-28 12:00,28,3.302,3.302,3.2965,3.3,904
20130901|2013-08-28 12:30,28,3.3,3.301,3.299,3.2995,270
20130901|2013-08-28 13:00,28,3.2995,3.302,3.299,3.3015,94
20130901|2013-08-28 13:30,28,3.302,3.312,3.302,3.3105,213
20130901|2013-08-28 14:00,28,3.3105,3.3135,3.3085,3.3095,182
20130901|2013-08-28 14:30,28,3.3095,3.31,3.3035,3.3075,112
20130901|2013-08-28 15:00,28,3.3075,3.3075,3.305,3.307,127
20130901|2013-08-28 15:30,28,3.3075,3.3095,3.3065,3.307,39
20130901|2013-08-28 16:00,28,3.306,3.306,3.304,3.3045,13
20130901|2013-08-28 17:00,29,3.304,3.3085,3.304,3.305,47
20130901|2013-08-28 18:00,29,3.3055,3.308,3.3025,3.308,13
20130901|2013-08-28 18:30,29,3.3075,3.308,3.305,3.305,13
20130901|2013-08-28 19:00,29,3.303,3.3045,3.2985,3.3015,132
20130901|2013-08-28 19:30,29,3.3015,3.307,3.298,3.3065,115
20130901|2013-08-28 20:00,29,3.3055,3.3145,3.2985,3.3045,472
20130901|2013-08-28 20:30,29,3.304,3.307,3.2925,3.2945,225
20130901|2013-08-28 21:00,29,3.293,3.298,3.2905,3.295,152
20130901|2013-08-28 21:30,29,3.2945,3.3025,3.2945,3.2985,102
20130901|2013-08-28 22:00,29,3.298,3.301,3.2945,3.295,122
20130901|2013-08-28 22:30,29,3.295,3.297,3.295,3.296,5
20130901|2013-08-28 23:00,29,3.296,3.297,3.2955,3.296,20
20130901|2013-08-28 23:30,29,3.2955,3.2965,3.289,3.292,176
20130901|2013-08-29 00:00,29,3.2925,3.2925,3.2895,3.2915,76
20130901|2013-08-29 00:30,29,3.2915,3.294,3.2815,3.2875,644
20130901|2013-08-29 01:00,29,3.2875,3.311,3.286,3.308,478
20130901|2013-08-29 01:30,29,3.309,3.3145,3.301,3.307,318
20130901|2013-08-29 02:00,29,3.3065,3.3095,3.29,3.2935,96
20130901|2013-08-29 02:30,29,3.2945,3.295,3.292,3.292,48
20130901|2013-08-29 03:00,29,3.2935,3.2975,3.2935,3.2955,22
20130901|2013-08-29 03:30,29,3.2955,3.2965,3.2925,3.293,30
20130901|2013-08-29 04:00,29,3.296,3.297,3.2945,3.297,40
20130901|2013-08-29 04:30,29,3.295,3.297,3.294,3.295,50
20130901|2013-08-29 05:00,29,3.295,3.298,3.2935,3.296,42
20130901|2013-08-29 05:30,29,3.297,3.303,3.296,3.303,72
20130901|2013-08-29 06:00,29,3.3035,3.3035,3.294,3.295,73
20130901|2013-08-29 06:30,29,3.2975,3.2975,3.29,3.2925,88
20130901|2013-08-29 07:00,29,3.2935,3.298,3.2915,3.2975,128
20130901|2013-08-29 07:30,29,3.295,3.295,3.28,3.2865,334
20130901|2013-08-29 08:00,29,3.286,3.286,3.259,3.262,365
20130901|2013-08-29 08:30,29,3.262,3.262,3.2465,3.2565,437
20130901|2013-08-29 09:00,29,3.256,3.259,3.249,3.2555,310
20130901|2013-08-29 09:30,29,3.2555,3.257,3.249,3.252,111
20130901|2013-08-29 10:00,29,3.2505,3.2565,3.25,3.2545,105
20130901|2013-08-29 10:30,29,3.252,3.2555,3.24,3.245,136
20130901|2013-08-29 11:00,29,3.246,3.246,3.2395,3.245,111
20130901|2013-08-29 11:30,29,3.246,3.248,3.244,3.2445,106
20130901|2013-08-29 12:00,29,3.2435,3.247,3.2425,3.247,61
20130901|2013-08-29 12:30,29,3.2475,3.2505,3.2455,3.2455,31
20130901|2013-08-29 13:00,29,3.2455,3.2475,3.242,3.242,23
20130901|2013-08-29 13:30,29,3.2425,3.245,3.241,3.245,26
20130901|2013-08-29 14:00,29,3.246,3.247,3.2425,3.2425,11
20130901|2013-08-29 14:30,29,3.2425,3.2435,3.2375,3.238,115
20130901|2013-08-29 15:00,29,3.238,3.238,3.235,3.235,31
20130901|2013-08-29 15:30,29,3.2355,3.237,3.2335,3.2335,35
20130901|2013-08-29 16:00,29,3.2345,3.2345,3.2345,3.2345,1
20130901|2013-08-29 17:00,30,3.237,3.2375,3.237,3.2375,4
20130901|2013-08-29 18:00,30,3.236,3.236,3.235,3.235,2
20130901|2013-08-29 18:30,30,3.2335,3.2345,3.232,3.2325,15
20130901|2013-08-29 19:00,30,3.2355,3.2465,3.2355,3.246,77
20130901|2013-08-29 19:30,30,3.248,3.2525,3.247,3.2515,26
20130901|2013-08-29 20:00,30,3.254,3.259,3.2505,3.2555,56
20130901|2013-08-29 20:30,30,3.2545,3.2555,3.2515,3.253,12
20130901|2013-08-29 21:00,30,3.2565,3.2565,3.2555,3.256,6
20130901|2013-08-29 21:30,30,3.255,3.255,3.2525,3.254,84
20130901|2013-08-29 22:00,30,3.255,3.255,3.254,3.254,5
20130901|2013-08-29 22:30,30,3.2555,3.2555,3.2555,3.2555,1
20130901|2013-08-29 23:30,30,3.254,3.2565,3.2535,3.2565,10
20130901|2013-08-30 00:00,30,3.254,3.254,3.254,3.254,1
20130901|2013-08-30 00:30,30,3.2575,3.2575,3.256,3.257,4
20130901|2013-08-30 01:00,30,3.2515,3.252,3.2485,3.2485,13
20130901|2013-08-30 01:30,30,3.248,3.256,3.248,3.256,7
20130901|2013-08-30 02:00,30,3.25,3.25,3.2385,3.2385,13
20130901|2013-08-30 02:30,30,3.2405,3.2455,3.226,3.2275,67
20130901|2013-08-30 03:00,30,3.23,3.235,3.2295,3.232,15
20130901|2013-08-30 03:30,30,3.233,3.233,3.232,3.233,6
20130901|2013-08-30 04:00,30,3.2315,3.2325,3.231,3.2325,9
20130901|2013-08-30 04:30,30,3.231,3.231,3.2285,3.2285,4
20130901|2013-08-30 05:00,30,3.231,3.2315,3.2285,3.2295,7
20130901|2013-08-30 05:30,30,3.229,3.229,3.229,3.229,1
20130901|2013-08-30 06:00,30,3.2325,3.2335,3.2325,3.2335,3
20130901|2013-08-30 06:30,30,3.231,3.2315,3.2275,3.2315,14
20130901|2013-08-30 07:00,30,3.232,3.232,3.218,3.22,96
20130901|2013-08-30 07:30,30,3.2215,3.2215,3.2185,3.221,29
20130901|2013-08-30 08:00,30,3.2225,3.2225,3.219,3.2195,18
20130901|2013-08-30 08:30,30,3.217,3.2175,3.2075,3.212,68
20130901|2013-08-30 09:00,30,3.2105,3.232,3.21,3.217,75
20130901|2013-08-30 09:30,30,3.2155,3.2215,3.2155,3.22,26
20130901|2013-08-30 10:00,30,3.216,3.225,3.216,3.225,65
20130901|2013-08-30 10:30,30,3.2245,3.226,3.224,3.2255,21
20130901|2013-08-30 11:00,30,3.225,3.227,3.2215,3.224,63
20130901|2013-08-30 11:30,30,3.2255,3.2275,3.221,3.2275,45
20130901|2013-08-30 12:00,30,3.2255,3.2275,3.224,3.227,27
20130901|2013-08-30 12:30,30,3.2265,3.2295,3.2265,3.229,30
20130901|2013-08-30 13:00,30,3.2265,3.2285,3.2265,3.2265,8
20130901|2013-08-30 13:30,30,3.226,3.2285,3.225,3.2275,8
20130901|2013-08-30 14:00,30,3.2275,3.2275,3.2275,3.2275,4
20130901|2013-08-30 14:30,30,3.228,3.228,3.228,3.228,3
20130901|2013-08-30 15:00,30,3.228,3.2295,3.228,3.2285,16
20130901|2013-08-30 16:00,30,3.2305,3.2305,3.2305,3.2305,1
20130901|2013-09-01 17:00,3,3.25,3.272,3.239,3.239,19
20130901|2013-09-01 19:00,3,3.2425,3.2445,3.2385,3.2445,32
20130901|2013-09-01 19:30,3,3.25,3.252,3.25,3.252,31
20130901|2013-09-01 20:00,3,3.272,3.2835,3.272,3.2835,9
20130901|2013-09-01 20:30,3,3.2775,3.2775,3.2775,3.2775,1
20130901|2013-09-01 21:30,3,3.282,3.282,3.282,3.282,7
20130901|2013-09-01 22:00,3,3.292,3.293,3.292,3.293,6
20130901|2013-09-01 22:30,3,3.295,3.295,3.295,3.295,2
20130901|2013-09-01 23:00,3,3.295,3.295,3.295,3.295,20
20130901|2013-09-01 23:30,3,3.293,3.293,3.291,3.291,11
20130901|2013-09-02 00:30,3,3.2945,3.2945,3.293,3.293,2
20130901|2013-09-02 01:30,3,3.289,3.289,3.289,3.289,4
20130901|2013-09-02 02:30,3,3.283,3.283,3.2805,3.2805,9
20130901|2013-09-02 03:00,3,3.282,3.282,3.282,3.282,2
20130901|2013-09-02 04:00,3,3.282,3.282,3.282,3.282,1
20130901|2013-09-02 04:30,3,3.2835,3.2835,3.2815,3.2815,2
20130901|2013-09-02 05:00,3,3.282,3.282,3.282,3.282,1
20130901|2013-09-02 07:00,3,3.2665,3.2735,3.2665,3.2735,2
20130901|2013-09-02 08:30,3,3.283,3.283,3.283,3.283,1
20130901|2013-09-02 10:00,3,3.2735,3.2735,3.2735,3.2735,2
20130901|2013-09-02 17:00,3,3.2845,3.2845,3.284,3.284,2
20130901|2013-09-02 18:30,3,3.301,3.301,3.301,3.301,1
20130901|2013-09-02 19:00,3,3.299,3.3045,3.298,3.304,10
20130901|2013-09-02 20:30,3,3.287,3.287,3.287,3.287,1
20130901|2013-09-02 21:30,3,3.286,3.286,3.286,3.286,3
20130901|2013-09-02 22:00,3,3.282,3.285,3.2815,3.285,3
20130901|2013-09-02 22:30,3,3.2825,3.2825,3.2825,3.2825,1
20130901|2013-09-03 00:30,3,3.2875,3.2875,3.287,3.287,5
20130901|2013-09-03 03:00,3,3.287,3.287,3.287,3.287,2
20130901|2013-09-03 04:00,3,3.278,3.28,3.278,3.28,2
20130901|2013-09-03 05:00,3,3.273,3.2735,3.2715,3.272,18
20130901|2013-09-03 05:30,3,3.2725,3.2725,3.2725,3.2725,10
20130901|2013-09-03 06:00,3,3.2705,3.2705,3.2705,3.2705,1
20130901|2013-09-03 06:30,3,3.273,3.2765,3.273,3.2765,10
20130901|2013-09-03 07:00,3,3.275,3.2825,3.275,3.2825,8
20130901|2013-09-03 07:30,3,3.279,3.279,3.279,3.279,1
20130901|2013-09-03 08:00,3,3.2795,3.2795,3.2795,3.2795,2
20130901|2013-09-03 08:30,3,3.284,3.2845,3.2825,3.283,13
20130901|2013-09-03 09:00,3,3.291,3.319,3.291,3.31,17
20130901|2013-09-03 09:30,3,3.305,3.3055,3.305,3.3055,2
20130901|2013-09-03 10:00,3,3.3025,3.3025,3.3025,3.3025,1
20130901|2013-09-03 10:30,3,3.297,3.297,3.297,3.297,1
20130901|2013-09-03 11:00,3,3.294,3.296,3.294,3.296,8
20130901|2013-09-03 11:30,3,3.2975,3.299,3.2965,3.2965,12
20130901|2013-09-03 12:00,3,3.297,3.3005,3.297,3.2975,12
20130901|2013-09-03 12:30,3,3.2975,3.2975,3.2975,3.2975,1
20130901|2013-09-03 13:00,3,3.2985,3.2985,3.297,3.298,14
20130901|2013-09-03 13:30,3,3.299,3.299,3.299,3.299,2
20130901|2013-09-03 14:30,3,3.303,3.3035,3.303,3.3035,2
20130901|2013-09-03 19:00,4,3.2975,3.2975,3.2975,3.2975,3
20130901|2013-09-03 19:30,4,3.296,3.296,3.296,3.296,2
20130901|2013-09-03 20:00,4,3.293,3.293,3.293,3.293,1
20130901|2013-09-03 20:30,4,3.287,3.29,3.287,3.289,4
20130901|2013-09-03 21:30,4,3.2835,3.2835,3.2835,3.2835,2
20130901|2013-09-04 01:00,4,3.2755,3.2775,3.2755,3.2775,12
20130901|2013-09-04 02:30,4,3.2725,3.2725,3.2575,3.2575,3
20130901|2013-09-04 04:30,4,3.25,3.2525,3.25,3.2525,2
20130901|2013-09-04 05:30,4,3.245,3.246,3.245,3.246,2
20130901|2013-09-04 06:00,4,3.237,3.237,3.237,3.237,4
20130901|2013-09-04 06:30,4,3.247,3.249,3.247,3.249,21
20130901|2013-09-04 07:00,4,3.24,3.24,3.2325,3.2375,7
20130901|2013-09-04 07:30,4,3.2345,3.2365,3.2325,3.235,65
20130901|2013-09-04 08:00,4,3.2325,3.2325,3.224,3.228,48
20130901|2013-09-04 08:30,4,3.227,3.23,3.227,3.23,61
20130901|2013-09-04 09:00,4,3.23,3.231,3.228,3.2305,36
20130901|2013-09-04 09:30,4,3.238,3.244,3.238,3.238,8
20130901|2013-09-04 10:00,4,3.242,3.242,3.242,3.242,10
20130901|2013-09-04 10:30,4,3.2405,3.2405,3.2395,3.2395,14
20130901|2013-09-04 11:00,4,3.2355,3.2355,3.235,3.235,19
20130901|2013-09-04 11:30,4,3.2365,3.238,3.2365,3.2365,11
20130901|2013-09-04 12:00,4,3.233,3.233,3.233,3.233,2
20130901|2013-09-04 12:30,4,3.2415,3.2415,3.2395,3.2405,3
20130901|2013-09-04 13:00,4,3.2395,3.2395,3.2385,3.2385,2
20130901|2013-09-04 13:30,4,3.2415,3.2415,3.2415,3.2415,1
20130901|2013-09-04 14:00,4,3.2425,3.243,3.2425,3.243,3
20130901|2013-09-04 14:30,4,3.243,3.245,3.243,3.245,8
20130901|2013-09-04 15:00,4,3.2425,3.2425,3.2425,3.2425,2
20130901|2013-09-04 15:30,4,3.2425,3.2425,3.241,3.241,3
20130901|2013-09-04 18:00,5,3.2405,3.2405,3.2405,3.2405,1
20130901|2013-09-04 19:00,5,3.2485,3.2485,3.2485,3.2485,1
20130901|2013-09-04 19:30,5,3.2465,3.251,3.2465,3.251,9
20130901|2013-09-04 20:00,5,3.252,3.252,3.251,3.251,2
20130901|2013-09-04 20:30,5,3.248,3.248,3.248,3.248,1
20130901|2013-09-04 21:00,5,3.2375,3.2375,3.237,3.237,7
20130901|2013-09-04 21:30,5,3.238,3.238,3.2375,3.2375,12
20130901|2013-09-05 00:00,5,3.2375,3.2375,3.2375,3.2375,1
20130901|2013-09-05 00:30,5,3.231,3.231,3.231,3.231,1
20130901|2013-09-05 03:00,5,3.2465,3.247,3.2445,3.2445,15
20130901|2013-09-05 07:00,5,3.2435,3.244,3.2435,3.244,11
20130901|2013-09-05 07:30,5,3.23,3.231,3.23,3.231,4
20130901|2013-09-05 08:00,5,3.228,3.2335,3.228,3.233,16
20130901|2013-09-05 08:30,5,3.2335,3.234,3.2335,3.2335,5
20130901|2013-09-05 09:00,5,3.22,3.23,3.219,3.23,21
20130901|2013-09-05 10:00,5,3.2245,3.2265,3.22,3.225,6
20130901|2013-09-05 11:00,5,3.236,3.238,3.236,3.238,12
20130901|2013-09-05 11:30,5,3.2405,3.242,3.2405,3.242,10
20130901|2013-09-05 12:30,5,3.241,3.241,3.241,3.241,3
20130901|2013-09-05 14:00,5,3.2445,3.2445,3.244,3.244,3
20130901|2013-09-05 20:00,6,3.2395,3.2395,3.2395,3.2395,2
20130901|2013-09-06 06:00,6,3.267,3.2675,3.267,3.2675,4
20130901|2013-09-06 06:30,6,3.2795,3.282,3.2795,3.282,3
20130901|2013-09-06 07:00,6,3.2795,3.2795,3.2675,3.2675,12
20130901|2013-09-06 07:30,6,3.28,3.28,3.2725,3.2725,13
20130901|2013-09-06 08:00,6,3.269,3.269,3.265,3.265,25
20130901|2013-09-06 08:30,6,3.2705,3.2705,3.257,3.257,11
20130901|2013-09-06 09:00,6,3.257,3.257,3.252,3.252,15
20130901|2013-09-06 09:30,6,3.243,3.2455,3.243,3.2435,24
20130901|2013-09-06 10:00,6,3.246,3.25,3.246,3.25,8
20130901|2013-09-06 10:30,6,3.253,3.2535,3.253,3.2535,5
20130901|2013-09-06 11:00,6,3.255,3.255,3.255,3.255,1
20130901|2013-09-06 11:30,6,3.26,3.26,3.2575,3.2575,11
20130901|2013-09-06 12:00,6,3.2585,3.2585,3.2565,3.2565,7
20130901|2013-09-06 12:30,6,3.2565,3.2565,3.255,3.2555,4
20130901|2013-09-06 13:30,6,3.257,3.257,3.2565,3.2565,2
20130901|2013-09-06 14:00,6,3.2545,3.2545,3.2545,3.2545,4
20130901|2013-09-06 15:00,6,3.2535,3.2535,3.2535,3.2535,3
20130901|2013-09-08 18:30,9,3.258,3.258,3.2575,3.2575,12
20130901|2013-09-08 19:00,9,3.266,3.2685,3.266,3.268,6
20130901|2013-09-08 19:30,9,3.265,3.2725,3.265,3.2725,2
20130901|2013-09-08 20:00,9,3.2685,3.2815,3.2685,3.2815,8
20130901|2013-09-09 00:00,9,3.2805,3.2805,3.2805,3.2805,1
20130901|2013-09-09 03:00,9,3.266,3.272,3.2655,3.272,3
20130901|2013-09-09 05:30,9,3.284,3.284,3.284,3.284,1
20130901|2013-09-09 06:30,9,3.2915,3.2915,3.2915,3.2915,1
20130901|2013-09-09 07:00,9,3.2925,3.295,3.291,3.295,23
20130901|2013-09-09 07:30,9,3.295,3.295,3.294,3.294,3
20130901|2013-09-09 08:00,9,3.2775,3.2775,3.2775,3.2775,5
20130901|2013-09-09 08:30,9,3.273,3.273,3.273,3.273,5
20130901|2013-09-09 09:30,9,3.274,3.274,3.274,3.274,6
20130901|2013-09-09 10:00,9,3.2755,3.2765,3.2755,3.276,14
20130901|2013-09-09 11:30,9,3.278,3.278,3.275,3.275,10
20130901|2013-09-09 12:00,9,3.2755,3.2755,3.2755,3.2755,2
20130901|2013-09-09 14:30,9,3.277,3.2795,3.2765,3.2795,19
20130901|2013-09-09 15:00,9,3.2765,3.2785,3.2765,3.2785,3
20130901|2013-09-10 03:00,10,3.26,3.26,3.26,3.26,1
20130901|2013-09-10 06:30,10,3.28,3.28,3.28,3.28,2
20130901|2013-09-10 07:00,10,3.2875,3.2875,3.2875,3.2875,8
20130901|2013-09-10 07:30,10,3.282,3.282,3.281,3.281,15
20130901|2013-09-10 08:30,10,3.28,3.28,3.28,3.28,2
20130901|2013-09-10 09:00,10,3.28,3.28,3.2585,3.2615,7
20130901|2013-09-10 09:30,10,3.2645,3.2645,3.2645,3.2645,4
20130901|2013-09-10 10:00,10,3.259,3.2635,3.2585,3.2635,4
20130901|2013-09-10 10:30,10,3.2645,3.2645,3.262,3.262,2
20130901|2013-09-10 11:30,10,3.263,3.263,3.2615,3.262,11
20130901|2013-09-10 14:30,10,3.2655,3.2655,3.2635,3.2635,3
20130901|2013-09-10 15:00,10,3.2645,3.2645,3.2645,3.2645,2
20130901|2013-09-10 15:30,10,3.264,3.264,3.264,3.264,1
20130901|2013-09-10 17:30,11,3.268,3.271,3.268,3.271,2
20130901|2013-09-10 19:00,11,3.274,3.2755,3.273,3.2755,5
20130901|2013-09-10 19:30,11,3.272,3.273,3.272,3.2725,90
20130901|2013-09-10 20:00,11,3.2775,3.282,3.2775,3.282,34
20130901|2013-09-10 20:30,11,3.2785,3.2785,3.2785,3.2785,1
20130901|2013-09-10 23:30,11,3.2725,3.2725,3.2725,3.2725,1
20130901|2013-09-11 00:00,11,3.2735,3.274,3.2735,3.274,9
20130901|2013-09-11 05:30,11,3.28,3.28,3.2795,3.2795,3
20130901|2013-09-11 06:30,11,3.278,3.2785,3.278,3.2785,2
20130901|2013-09-11 07:00,11,3.28,3.281,3.28,3.281,4
20130901|2013-09-11 07:30,11,3.2795,3.28,3.277,3.277,10
20130901|2013-09-11 08:00,11,3.277,3.278,3.2765,3.277,37
20130901|2013-09-11 08:30,11,3.279,3.279,3.279,3.279,2
20130901|2013-09-11 09:00,11,3.273,3.273,3.2695,3.272,19
20130901|2013-09-11 09:30,11,3.271,3.274,3.27,3.2735,6
20130901|2013-09-11 10:00,11,3.274,3.278,3.274,3.278,3
20130901|2013-09-11 10:30,11,3.2775,3.278,3.274,3.274,12
20130901|2013-09-11 11:00,11,3.265,3.265,3.26,3.26,4
20130901|2013-09-11 11:30,11,3.261,3.261,3.255,3.256,18
20130901|2013-09-11 12:00,11,3.258,3.258,3.258,3.258,1
20130901|2013-09-11 12:30,11,3.26,3.26,3.26,3.26,3
20130901|2013-09-11 13:00,11,3.26,3.265,3.26,3.265,5
20130901|2013-09-11 15:00,11,3.273,3.275,3.273,3.275,16
20130901|2013-09-11 15:30,11,3.2725,3.2725,3.2725,3.2725,1
20130901|2013-09-11 19:00,12,3.2715,3.272,3.2715,3.272,3
20130901|2013-09-11 20:00,12,3.254,3.254,3.254,3.254,1
20130901|2013-09-11 20:30,12,3.25,3.25,3.25,3.25,2
20130901|2013-09-11 21:30,12,3.25,3.25,3.25,3.25,9
20130901|2013-09-12 01:30,12,3.25,3.25,3.238,3.238,114
20130901|2013-09-12 02:00,12,3.238,3.238,3.238,3.238,2
20130901|2013-09-12 04:00,12,3.225,3.225,3.225,3.225,2
20130901|2013-09-12 04:30,12,3.2285,3.2285,3.2285,3.2285,3
20130901|2013-09-12 05:00,12,3.2315,3.2315,3.2315,3.2315,2
20130901|2013-09-12 05:30,12,3.2295,3.2295,3.2295,3.2295,1
20130901|2013-09-12 06:00,12,3.225,3.225,3.214,3.215,31
20130901|2013-09-12 06:30,12,3.2145,3.215,3.2145,3.215,3
20130901|2013-09-12 07:00,12,3.209,3.209,3.205,3.205,5
20130901|2013-09-12 07:30,12,3.2095,3.213,3.2075,3.2085,39
20130901|2013-09-12 08:30,12,3.1975,3.2045,3.195,3.204,23
20130901|2013-09-12 09:00,12,3.2005,3.203,3.2005,3.2015,7
20130901|2013-09-12 09:30,12,3.2035,3.207,3.2035,3.206,6
20130901|2013-09-12 10:00,12,3.207,3.207,3.207,3.207,2
20130901|2013-09-12 10:30,12,3.2135,3.2145,3.2105,3.2105,21
20130901|2013-09-12 11:30,12,3.2125,3.2135,3.211,3.211,13
20130901|2013-09-12 12:00,12,3.21,3.21,3.205,3.205,13
20130901|2013-09-12 12:30,12,3.2125,3.2125,3.2115,3.2115,2
20130901|2013-09-12 13:00,12,3.2145,3.2145,3.2145,3.2145,2
20130901|2013-09-12 13:30,12,3.213,3.213,3.213,3.213,2
20130901|2013-09-12 14:00,12,3.21,3.21,3.205,3.205,4
20130901|2013-09-12 14:30,12,3.203,3.2095,3.203,3.2095,8
20130901|2013-09-12 15:00,12,3.2095,3.2095,3.2085,3.2085,7
20130901|2013-09-12 15:30,12,3.2085,3.2085,3.202,3.202,9
20130901|2013-09-12 16:00,12,3.204,3.2055,3.204,3.2055,8
20130901|2013-09-12 17:00,13,3.201,3.201,3.1995,3.1995,2
20130901|2013-09-12 18:30,13,3.2045,3.2065,3.2045,3.2065,4
20130901|2013-09-12 19:00,13,3.21,3.21,3.21,3.21,2
20130901|2013-09-12 21:00,13,3.21,3.21,3.21,3.21,6
20130901|2013-09-12 23:00,13,3.2145,3.2145,3.2145,3.2145,1
20130901|2013-09-12 23:30,13,3.2115,3.2115,3.2105,3.2105,4
20130901|2013-09-13 00:00,13,3.2105,3.2105,3.208,3.208,4
20130901|2013-09-13 02:30,13,3.217,3.217,3.217,3.217,2
20130901|2013-09-13 04:30,13,3.2105,3.2105,3.2085,3.2085,3
20130901|2013-09-13 05:30,13,3.2065,3.2065,3.2065,3.2065,1
20130901|2013-09-13 07:00,13,3.21,3.21,3.21,3.21,2
20130901|2013-09-13 07:30,13,3.212,3.212,3.209,3.209,8
20130901|2013-09-13 08:00,13,3.2085,3.2085,3.202,3.202,8
20130901|2013-09-13 08:30,13,3.195,3.1955,3.195,3.1955,3
20130901|2013-09-13 09:00,13,3.196,3.196,3.196,3.196,2
20130901|2013-09-13 09:30,13,3.2,3.2,3.2,3.2,4
20130901|2013-09-13 10:30,13,3.2,3.2,3.2,3.2,1
20130901|2013-09-13 11:00,13,3.2055,3.2075,3.2045,3.2075,5
20130901|2013-09-13 11:30,13,3.206,3.2085,3.206,3.2085,11
20130901|2013-09-13 12:00,13,3.212,3.212,3.21,3.2105,10
20130901|2013-09-13 13:00,13,3.214,3.214,3.214,3.214,1
20130901|2013-09-13 13:30,13,3.2155,3.2155,3.215,3.215,2
20130901|2013-09-13 14:00,13,3.2265,3.2265,3.2265,3.2265,1
20130901|2013-09-13 14:30,13,3.2295,3.2295,3.2295,3.2295,1
20130901|2013-09-13 15:00,13,3.23,3.23,3.23,3.23,8
20130901|2013-09-15 17:00,16,3.27,3.279,3.27,3.279,9
20130901|2013-09-15 23:30,16,3.2275,3.2275,3.2275,3.2275,1
20130901|2013-09-16 04:00,16,3.215,3.2155,3.215,3.2155,3
20130901|2013-09-16 06:30,16,3.22,3.22,3.22,3.22,12
20130901|2013-09-16 07:00,16,3.22,3.22,3.22,3.22,5
20130901|2013-09-16 08:00,16,3.2325,3.2325,3.2325,3.2325,4
20130901|2013-09-16 08:30,16,3.2355,3.24,3.2355,3.24,4
20130901|2013-09-16 09:00,16,3.2425,3.2425,3.235,3.235,35
20130901|2013-09-16 10:00,16,3.2335,3.2335,3.2335,3.2335,10
20130901|2013-09-16 10:30,16,3.235,3.235,3.228,3.23,26
20130901|2013-09-16 11:00,16,3.2295,3.23,3.227,3.2275,17
20130901|2013-09-16 11:30,16,3.2255,3.228,3.2255,3.228,16
20130901|2013-09-16 12:30,16,3.232,3.2325,3.232,3.2325,12
20130901|2013-09-16 13:30,16,3.228,3.2285,3.228,3.2285,5
20130901|2013-09-16 14:30,16,3.228,3.228,3.225,3.225,3
20130901|2013-09-16 15:00,16,3.2215,3.2215,3.2215,3.2215,1
20130901|2013-09-16 15:30,16,3.2185,3.2185,3.2185,3.2185,1
20130901|2013-09-16 16:00,16,3.221,3.221,3.221,3.221,1
20130901|2013-09-17 06:30,17,3.231,3.231,3.2285,3.229,19
20130901|2013-09-17 07:00,17,3.2435,3.2435,3.2435,3.2435,4
20130901|2013-09-17 08:30,17,3.23,3.23,3.23,3.23,1
20130901|2013-09-17 09:00,17,3.229,3.229,3.229,3.229,2
20130901|2013-09-17 09:30,17,3.231,3.232,3.231,3.232,3
20130901|2013-09-17 10:00,17,3.2285,3.2285,3.2285,3.2285,2
20130901|2013-09-17 10:30,17,3.2215,3.2265,3.2215,3.223,43
20130901|2013-09-17 11:30,17,3.2215,3.2275,3.2215,3.227,6
20130901|2013-09-17 13:30,17,3.226,3.2265,3.226,3.2265,4
20130901|2013-09-17 16:00,17,3.2295,3.2295,3.2295,3.2295,1
20130901|2013-09-17 19:00,18,3.22,3.22,3.22,3.22,4
20130901|2013-09-18 06:00,18,3.239,3.239,3.239,3.239,8
20130901|2013-09-18 07:00,18,3.263,3.27,3.263,3.27,3
20130901|2013-09-18 07:30,18,3.277,3.277,3.274,3.274,4
20130901|2013-09-18 08:00,18,3.269,3.272,3.269,3.272,2
20130901|2013-09-18 08:30,18,3.2715,3.272,3.271,3.272,5
20130901|2013-09-18 09:00,18,3.273,3.273,3.271,3.271,4
20130901|2013-09-18 09:30,18,3.2725,3.2725,3.2715,3.2715,2
20130901|2013-09-18 10:00,18,3.276,3.276,3.276,3.276,1
20130901|2013-09-18 11:00,18,3.2735,3.2775,3.2735,3.2775,7
20130901|2013-09-18 11:30,18,3.28,3.284,3.28,3.284,23
20130901|2013-09-18 12:00,18,3.2825,3.2825,3.2825,3.2825,2
20130901|2013-09-18 13:00,18,3.299,3.32,3.299,3.307,38
20130901|2013-09-18 13:30,18,3.311,3.3145,3.3105,3.3145,4
20130901|2013-09-18 14:00,18,3.3185,3.3185,3.3175,3.318,6
20130901|2013-09-18 14:30,18,3.319,3.3215,3.3185,3.3215,8
20130901|2013-09-18 15:00,18,3.3205,3.3205,3.3205,3.3205,1
20130901|2013-09-18 19:00,19,3.3255,3.3255,3.3255,3.3255,1
20130901|2013-09-18 19:30,19,3.326,3.328,3.326,3.328,3
20130901|2013-09-18 20:30,19,3.329,3.329,3.329,3.329,1
20130901|2013-09-19 06:00,19,3.349,3.35,3.349,3.35,5
20130901|2013-09-19 06:30,19,3.3425,3.347,3.3425,3.346,20
20130901|2013-09-19 07:00,19,3.3485,3.349,3.3485,3.349,5
20130901|2013-09-19 07:30,19,3.3475,3.3475,3.347,3.347,5
20130901|2013-09-19 08:30,19,3.343,3.3455,3.343,3.3455,6
20130901|2013-09-19 09:00,19,3.3455,3.3525,3.3455,3.3525,4
20130901|2013-09-19 09:30,19,3.353,3.353,3.353,3.353,1
20130901|2013-09-19 10:30,19,3.3485,3.3485,3.3455,3.3455,9
20130901|2013-09-19 11:30,19,3.3505,3.351,3.3505,3.3505,9
20130901|2013-09-19 12:30,19,3.3435,3.3435,3.3435,3.3435,1
20130901|2013-09-19 13:00,19,3.346,3.346,3.3455,3.3455,5
20130901|2013-09-19 13:30,19,3.3475,3.348,3.3465,3.3465,9
20130901|2013-09-20 02:00,20,3.345,3.3455,3.344,3.3455,4
20130901|2013-09-20 03:00,20,3.3475,3.3475,3.3475,3.3475,8
20130901|2013-09-20 03:30,20,3.3475,3.35,3.3475,3.35,6
20130901|2013-09-20 06:30,20,3.34,3.34,3.336,3.336,5
20130901|2013-09-20 07:00,20,3.33,3.33,3.322,3.322,10
20130901|2013-09-20 07:30,20,3.326,3.326,3.326,3.326,7
20130901|2013-09-20 09:00,20,3.34,3.34,3.34,3.34,2
20130901|2013-09-20 09:30,20,3.325,3.3265,3.325,3.3265,2
20130901|2013-09-20 10:00,20,3.32,3.32,3.319,3.319,7
20130901|2013-09-20 11:00,20,3.326,3.327,3.326,3.327,14
20130901|2013-09-20 11:30,20,3.3275,3.328,3.3275,3.328,9
20130901|2013-09-20 12:00,20,3.3295,3.3295,3.3295,3.3295,1
20130901|2013-09-20 12:30,20,3.3295,3.33,3.3295,3.33,4
20130901|2013-09-20 13:00,20,3.321,3.321,3.321,3.321,10
20130901|2013-09-20 13:30,20,3.31,3.31,3.3085,3.3085,7
20130901|2013-09-20 14:00,20,3.3155,3.3155,3.3155,3.3155,10
20130901|2013-09-20 14:30,20,3.314,3.315,3.314,3.315,5
20130901|2013-09-20 15:00,20,3.3145,3.3145,3.3145,3.3145,1
20130901|2013-09-22 21:00,23,3.2825,3.2825,3.2825,3.2825,1
20130901|2013-09-23 05:00,23,3.3,3.3005,3.3,3.3005,4
20130901|2013-09-23 06:00,23,3.305,3.305,3.305,3.305,5
20130901|2013-09-23 06:30,23,3.303,3.303,3.2965,3.298,15
20130901|2013-09-23 07:00,23,3.304,3.304,3.304,3.304,4
20130901|2013-09-23 07:30,23,3.2935,3.294,3.2935,3.294,5
20130901|2013-09-23 08:00,23,3.295,3.295,3.295,3.295,2
20130901|2013-09-23 08:30,23,3.294,3.2955,3.294,3.2955,36
20130901|2013-09-23 09:00,23,3.2935,3.2945,3.2935,3.294,8
20130901|2013-09-23 09:30,23,3.2965,3.2965,3.2965,3.2965,1
20130901|2013-09-23 10:30,23,3.307,3.307,3.307,3.307,4
20130901|2013-09-23 11:00,23,3.308,3.3085,3.307,3.307,6
20130901|2013-09-23 12:00,23,3.3085,3.3085,3.3085,3.3085,10
20130901|2013-09-23 14:00,23,3.3035,3.3035,3.3035,3.3035,1
20130901|2013-09-23 14:30,23,3.3055,3.3055,3.3055,3.3055,2
20130901|2013-09-23 15:00,23,3.3055,3.307,3.3055,3.307,15
20130901|2013-09-24 00:00,24,3.2935,3.2935,3.2935,3.2935,3
20130901|2013-09-24 01:00,24,3.29,3.29,3.288,3.288,3
20130901|2013-09-24 01:30,24,3.28,3.28,3.28,3.28,12
20130901|2013-09-24 06:30,24,3.275,3.275,3.275,3.275,2
20130901|2013-09-24 07:00,24,3.27,3.27,3.26,3.26,6
20130901|2013-09-24 07:30,24,3.2615,3.2615,3.255,3.255,5
20130901|2013-09-24 08:00,24,3.2535,3.2535,3.2475,3.2475,16
20130901|2013-09-24 08:30,24,3.2515,3.253,3.2515,3.253,26
20130901|2013-09-24 09:30,24,3.2565,3.2565,3.2565,3.2565,1
20130901|2013-09-24 10:30,24,3.2655,3.2655,3.2655,3.2655,1
20130901|2013-09-24 11:30,24,3.264,3.266,3.264,3.266,9
20130901|2013-09-24 12:00,24,3.2655,3.2655,3.2655,3.2655,1
20130901|2013-09-24 12:30,24,3.274,3.274,3.274,3.274,12
20130901|2013-09-24 14:30,24,3.271,3.271,3.271,3.271,3
20130901|2013-09-24 21:00,25,3.273,3.273,3.273,3.273,1
20130901|2013-09-25 06:00,25,3.2795,3.2795,3.2765,3.2765,13
20130901|2013-09-25 06:30,25,3.28,3.28,3.28,3.28,2
20130901|2013-09-25 07:30,25,3.2755,3.2755,3.2755,3.2755,3
20130901|2013-09-25 08:30,25,3.2785,3.28,3.2765,3.2765,8
20130901|2013-09-25 09:30,25,3.2815,3.282,3.2815,3.282,8
20130901|2013-09-25 11:00,25,3.2785,3.2785,3.2785,3.2785,6
20130901|2013-09-25 11:30,25,3.281,3.282,3.279,3.28,12
20130901|2013-09-25 12:00,25,3.28,3.2805,3.28,3.2805,11
20130901|2013-09-25 12:30,25,3.2745,3.2745,3.273,3.273,3
20130901|2013-09-25 13:30,25,3.2765,3.2765,3.274,3.274,6
20130901|2013-09-25 15:30,25,3.2785,3.2785,3.2785,3.2785,4
20130901|2013-09-26 06:30,26,3.3025,3.3025,3.3025,3.3025,2
20130901|2013-09-26 08:30,26,3.32,3.32,3.32,3.32,10
20130901|2013-09-26 09:00,26,3.3135,3.314,3.3135,3.314,2
20130901|2013-09-26 09:30,26,3.3145,3.3145,3.3145,3.3145,3
20130901|2013-09-26 10:00,26,3.304,3.307,3.304,3.307,9
20130901|2013-09-26 11:30,26,3.305,3.3085,3.305,3.307,11
20131001|2012-06-08 08:30,8,3.335,3.335,3.335,3.335,1
20131001|2012-07-24 07:30,24,3.3985,3.3985,3.3985,3.3985,1
20131001|2012-07-25 09:00,25,3.417,3.417,3.417,3.417,2
20131001|2012-09-07 07:30,7,3.6075,3.6075,3.6075,3.6075,22
20131001|2012-10-14 17:00,15,3.691,3.691,3.691,3.691,1
20131001|2012-10-25 10:30,25,3.569,3.569,3.569,3.569,3
20131001|2012-10-26 11:30,26,3.582,3.583,3.582,3.583,5
20131001|2012-10-30 12:30,30,3.54,3.54,3.54,3.54,1
20131001|2012-10-31 14:00,31,3.5535,3.5535,3.5535,3.5535,2
20131001|2012-11-01 11:00,1,3.578,3.578,3.578,3.578,1
20131001|2012-11-02 09:30,2,3.5275,3.5275,3.5275,3.5275,4
20131001|2012-11-04 21:00,5,3.5,3.5,3.5,3.5,6
20131001|2012-11-05 01:30,5,3.49,3.49,3.49,3.49,1
20131001|2012-11-05 06:00,5,3.485,3.485,3.485,3.485,1
20131001|2012-11-09 06:00,9,3.45,3.45,3.45,3.45,6
20131001|2012-11-19 09:30,19,3.56,3.56,3.56,3.56,1
20131001|2012-11-26 08:30,26,3.558,3.558,3.558,3.558,2
20131001|2012-11-26 11:30,26,3.569,3.569,3.569,3.569,1
20131001|2012-11-28 09:00,28,3.5225,3.5235,3.5225,3.5235,5
20131001|2012-12-19 06:30,19,3.674,3.674,3.674,3.674,1
20131001|2012-12-20 06:30,20,3.6,3.6,3.6,3.6,2
20131001|2012-12-31 07:30,31,3.643,3.643,3.643,3.643,137
20131001|2013-01-02 10:00,2,3.781,3.781,3.781,3.781,2
20131001|2013-01-07 20:30,8,3.7155,3.7155,3.7155,3.7155,1
20131001|2013-01-08 12:30,8,3.717,3.717,3.717,3.717,1
20131001|2013-01-10 06:30,10,3.7445,3.7445,3.7445,3.7445,1
20131001|2013-01-16 15:30,16,3.659,3.659,3.659,3.659,2
20131001|2013-02-11 08:30,11,3.7645,3.7645,3.7645,3.7645,2
20131001|2013-02-14 09:30,14,3.7875,3.7875,3.7875,3.7875,3
20131001|2013-02-15 09:00,15,3.7775,3.7775,3.7775,3.7775,1
20131001|2013-02-17 17:00,19,3.806,3.806,3.806,3.806,1
20131001|2013-02-19 08:00,19,3.7235,3.7235,3.72,3.72,4
20131001|2013-02-20 04:00,20,3.695,3.695,3.695,3.695,32
20131001|2013-02-20 11:30,20,3.66,3.66,3.66,3.66,3
20131001|2013-02-20 13:00,20,3.65,3.65,3.65,3.65,1
20131001|2013-02-20 17:00,21,3.656,3.656,3.656,3.656,1
20131001|2013-02-21 08:00,21,3.599,3.599,3.599,3.599,8
20131001|2013-02-21 09:30,21,3.592,3.6015,3.592,3.6015,6
20131001|2013-02-21 11:30,21,3.605,3.605,3.605,3.605,2
20131001|2013-02-21 14:30,21,3.6085,3.6085,3.6085,3.6085,5
20131001|2013-02-22 11:00,22,3.579,3.579,3.579,3.579,1
20131001|2013-02-22 14:30,22,3.5925,3.5925,3.5925,3.5925,1
20131001|2013-02-25 08:30,25,3.608,3.608,3.608,3.608,1
20131001|2013-02-25 09:30,25,3.601,3.601,3.601,3.601,1
20131001|2013-02-26 14:30,26,3.6245,3.6245,3.6245,3.6245,2
20131001|2013-02-27 09:30,27,3.6095,3.6105,3.6095,3.6105,4
20131001|2013-02-27 11:30,27,3.6055,3.6055,3.6055,3.6055,1
20131001|2013-02-27 16:00,27,3.614,3.614,3.614,3.614,1
20131001|2013-02-28 08:30,28,3.5975,3.5975,3.5975,3.5975,1
20131001|2013-03-01 02:00,1,3.55,3.55,3.54,3.54,2
20131001|2013-03-01 08:30,1,3.526,3.5265,3.526,3.5265,4
20131001|2013-03-01 13:30,1,3.5475,3.5475,3.5475,3.5475,1
20131001|2013-03-01 14:30,1,3.5495,3.5495,3.5495,3.5495,1
20131001|2013-03-03 19:00,4,3.555,3.555,3.555,3.555,1
20131001|2013-03-05 10:00,5,3.5595,3.5595,3.5595,3.5595,1
20131001|2013-03-05 11:00,5,3.5625,3.5625,3.5625,3.5625,1
20131001|2013-03-06 09:30,6,3.534,3.536,3.534,3.536,3
20131001|2013-03-06 14:30,6,3.547,3.547,3.547,3.547,1
20131001|2013-03-08 08:00,8,3.546,3.546,3.546,3.546,2
20131001|2013-03-08 09:30,8,3.552,3.552,3.552,3.552,2
20131001|2013-03-08 10:00,8,3.5455,3.5535,3.5455,3.5535,3
20131001|2013-03-08 11:00,8,3.55,3.55,3.55,3.55,1
20131001|2013-03-08 13:00,8,3.5565,3.5565,3.5565,3.5565,1
20131001|2013-03-11 08:30,11,3.532,3.532,3.532,3.532,4
20131001|2013-03-13 08:00,13,3.592,3.592,3.592,3.592,1
20131001|2013-03-14 08:30,14,3.577,3.577,3.5765,3.5765,3
20131001|2013-03-17 20:00,18,3.5,3.5,3.49,3.49,8
20131001|2013-03-18 08:30,18,3.4785,3.4785,3.4785,3.4785,2
20131001|2013-03-18 11:30,18,3.472,3.472,3.472,3.472,1
20131001|2013-03-19 04:00,19,3.45,3.45,3.445,3.445,12
20131001|2013-03-19 10:00,19,3.483,3.483,3.483,3.483,1
20131001|2013-03-19 12:00,19,3.435,3.435,3.435,3.435,4
20131001|2013-03-19 13:30,19,3.4405,3.4405,3.4405,3.4405,1
20131001|2013-03-20 09:00,20,3.4825,3.483,3.4825,3.483,2
20131001|2013-03-20 13:00,20,3.4895,3.4895,3.4895,3.4895,1
20131001|2013-03-20 21:00,21,3.535,3.535,3.535,3.535,1
20131001|2013-03-21 11:00,21,3.483,3.483,3.483,3.483,1
20131001|2013-03-21 14:00,21,3.4855,3.4855,3.4855,3.4855,1
20131001|2013-03-21 15:30,21,3.484,3.484,3.484,3.484,1
20131001|2013-03-22 07:30,22,3.509,3.509,3.509,3.509,1
20131001|2013-03-25 12:30,25,3.493,3.493,3.492,3.492,2
20131001|2013-03-26 09:00,26,3.507,3.507,3.507,3.507,3
20131001|2013-03-27 08:00,27,3.4795,3.4795,3.4795,3.4795,1
20131001|2013-03-27 11:00,27,3.484,3.484,3.484,3.484,2
20131001|2013-03-28 12:00,28,3.445,3.445,3.445,3.445,1
20131001|2013-03-28 13:00,28,3.451,3.451,3.451,3.451,1
20131001|2013-03-31 20:00,1,3.395,3.395,3.395,3.395,1
20131001|2013-04-01 12:00,1,3.4235,3.4235,3.4235,3.4235,1
20131001|2013-04-01 15:00,1,3.4205,3.4205,3.4205,3.4205,1
20131001|2013-04-02 07:30,2,3.4145,3.415,3.4145,3.415,3
20131001|2013-04-02 09:30,2,3.411,3.411,3.411,3.411,1
20131001|2013-04-02 10:00,2,3.412,3.4125,3.412,3.4125,8
20131001|2013-04-02 12:00,2,3.427,3.427,3.427,3.427,2
20131001|2013-04-02 12:30,2,3.4275,3.4275,3.4275,3.4275,1
20131001|2013-04-02 14:30,2,3.4195,3.42,3.4195,3.42,2
20131001|2013-04-02 15:00,2,3.421,3.4215,3.421,3.4215,5
20131001|2013-04-03 08:30,3,3.415,3.415,3.415,3.415,1
20131001|2013-04-03 09:30,3,3.3975,3.3975,3.3975,3.3975,1
20131001|2013-04-03 11:30,3,3.3805,3.3805,3.3805,3.3805,2
20131001|2013-04-03 16:00,3,3.37,3.37,3.37,3.37,6
20131001|2013-04-04 08:30,4,3.375,3.375,3.375,3.375,1
20131001|2013-04-04 11:30,4,3.3985,3.3985,3.3985,3.3985,2
20131001|2013-04-04 14:00,4,3.406,3.406,3.406,3.406,1
20131001|2013-04-05 12:00,5,3.392,3.392,3.392,3.392,2
20131001|2013-04-08 11:30,8,3.42,3.42,3.42,3.42,1
20131001|2013-04-09 10:30,9,3.4845,3.4845,3.4845,3.4845,1
20131001|2013-04-09 11:30,9,3.4885,3.4885,3.4885,3.4885,2
20131001|2013-04-09 15:30,9,3.488,3.488,3.488,3.488,1
20131001|2013-04-10 00:30,10,3.47,3.47,3.47,3.47,6
20131001|2013-04-10 11:30,10,3.4665,3.4665,3.4665,3.4665,2
20131001|2013-04-11 09:00,11,3.455,3.455,3.455,3.455,10
20131001|2013-04-11 11:30,11,3.48,3.481,3.48,3.481,2
20131001|2013-04-12 12:00,12,3.396,3.396,3.396,3.396,2
20131001|2013-04-12 15:30,12,3.381,3.3815,3.381,3.3815,2
20131001|2013-04-14 21:00,15,3.3525,3.3525,3.3525,3.3525,6
20131001|2013-04-15 00:00,15,3.325,3.325,3.325,3.325,1
20131001|2013-04-15 04:30,15,3.3,3.3,3.3,3.3,3
20131001|2013-04-15 05:00,15,3.25,3.25,3.25,3.25,1
20131001|2013-04-15 08:30,15,3.2945,3.2945,3.2945,3.2945,4
20131001|2013-04-15 09:00,15,3.274,3.274,3.274,3.274,4
20131001|2013-04-15 10:30,15,3.2945,3.3,3.2945,3.3,2
20131001|2013-04-15 11:00,15,3.306,3.311,3.306,3.311,6
20131001|2013-04-15 12:00,15,3.315,3.3285,3.315,3.3285,3
20131001|2013-04-15 12:30,15,3.3305,3.3305,3.3305,3.3305,1
20131001|2013-04-16 07:30,16,3.3105,3.3105,3.3105,3.3105,2
20131001|2013-04-16 12:00,16,3.3495,3.35,3.3495,3.35,2
20131001|2013-04-17 06:30,17,3.25,3.25,3.25,3.25,4
20131001|2013-04-17 09:30,17,3.229,3.229,3.229,3.229,1
20131001|2013-04-17 11:30,17,3.2275,3.2275,3.2275,3.2275,2
20131001|2013-04-17 12:00,17,3.228,3.2285,3.228,3.2285,3
20131001|2013-04-17 13:30,17,3.223,3.223,3.223,3.223,2
20131001|2013-04-17 18:30,18,3.2025,3.2025,3.2,3.2,7
20131001|2013-04-17 19:00,18,3.184,3.184,3.184,3.184,1
20131001|2013-04-18 04:00,18,3.1915,3.1915,3.1915,3.1915,1
20131001|2013-04-18 07:30,18,3.2205,3.221,3.2205,3.221,3
20131001|2013-04-18 09:00,18,3.1905,3.1905,3.1905,3.1905,1
20131001|2013-04-18 11:00,18,3.2435,3.2435,3.2435,3.2435,1
20131001|2013-04-18 11:30,18,3.244,3.2445,3.244,3.2445,2
20131001|2013-04-18 20:00,19,3.2,3.2,3.2,3.2,5
20131001|2013-04-18 21:30,19,3.18,3.18,3.1775,3.1775,3
20131001|2013-04-19 08:30,19,3.1675,3.1675,3.1675,3.1675,1
20131001|2013-04-19 10:00,19,3.1765,3.1765,3.1765,3.1765,2
20131001|2013-04-19 11:30,19,3.188,3.189,3.188,3.189,2
20131001|2013-04-19 15:30,19,3.19,3.19,3.19,3.19,1
20131001|2013-04-22 08:00,22,3.1725,3.1725,3.1725,3.1725,4
20131001|2013-04-22 08:30,22,3.1715,3.1715,3.1715,3.1715,1
20131001|2013-04-22 09:30,22,3.154,3.154,3.154,3.154,1
20131001|2013-04-22 10:00,22,3.164,3.164,3.164,3.164,1
20131001|2013-04-22 11:30,22,3.1685,3.1685,3.1685,3.1685,2
20131001|2013-04-22 12:30,22,3.1675,3.1675,3.1675,3.1675,2
20131001|2013-04-22 15:00,22,3.167,3.1685,3.167,3.168,6
20131001|2013-04-23 08:30,23,3.148,3.148,3.148,3.148,1
20131001|2013-04-23 12:00,23,3.1275,3.1275,3.1275,3.1275,2
20131001|2013-04-23 16:00,23,3.12,3.12,3.12,3.12,1
20131001|2013-04-23 23:30,24,3.1765,3.1765,3.1765,3.1765,1
20131001|2013-04-24 09:00,24,3.1845,3.1845,3.1845,3.1845,1
20131001|2013-04-24 11:30,24,3.185,3.185,3.185,3.185,2
20131001|2013-04-25 05:30,25,3.2255,3.2255,3.2255,3.2255,10
20131001|2013-04-25 08:00,25,3.266,3.266,3.266,3.266,1
20131001|2013-04-25 09:00,25,3.278,3.2785,3.278,3.2785,4
20131001|2013-04-25 10:30,25,3.2855,3.2855,3.2855,3.2855,1
20131001|2013-04-25 11:30,25,3.2625,3.2625,3.2625,3.2625,2
20131001|2013-04-25 14:00,25,3.269,3.269,3.269,3.269,1
20131001|2013-04-25 14:30,25,3.271,3.271,3.271,3.271,1
20131001|2013-04-26 05:00,26,3.24,3.241,3.236,3.236,10
20131001|2013-04-26 11:30,26,3.206,3.2065,3.206,3.2065,2
20131001|2013-04-26 12:00,26,3.2,3.2,3.2,3.2,4
20131001|2013-04-26 15:00,26,3.204,3.204,3.204,3.204,1
20131001|2013-04-29 07:00,29,3.2535,3.2535,3.2535,3.2535,10
20131001|2013-04-29 11:30,29,3.2475,3.2475,3.2475,3.2475,1
20131001|2013-04-30 11:30,30,3.2105,3.2105,3.2105,3.2105,2
20131001|2013-04-30 12:30,30,3.2095,3.2095,3.2095,3.2095,1
20131001|2013-04-30 15:00,30,3.2115,3.2115,3.2115,3.2115,1
20131001|2013-05-01 06:30,1,3.145,3.149,3.145,3.149,6
20131001|2013-05-01 08:00,1,3.104,3.104,3.104,3.104,4
20131001|2013-05-01 08:30,1,3.095,3.095,3.095,3.095,1
20131001|2013-05-01 09:00,1,3.1065,3.1065,3.106,3.106,4
20131001|2013-05-01 13:00,1,3.104,3.104,3.104,3.104,1
20131001|2013-05-02 07:30,2,3.156,3.156,3.156,3.156,2
20131001|2013-05-06 17:00,7,3.3175,3.3175,3.3175,3.3175,1
20131001|2013-05-09 09:30,9,3.35,3.35,3.35,3.35,2
20131001|2013-05-09 11:00,9,3.355,3.356,3.355,3.356,4
20131001|2013-05-09 11:30,9,3.356,3.356,3.356,3.356,2
20131001|2013-05-13 08:00,13,3.368,3.368,3.368,3.368,1
20131001|2013-05-14 02:00,14,3.34,3.34,3.3345,3.3345,15
20131001|2013-05-14 08:30,14,3.3105,3.3105,3.31,3.31,10
20131001|2013-05-14 09:00,14,3.3075,3.3075,3.3075,3.3075,10
20131001|2013-05-14 12:00,14,3.3045,3.3045,3.3045,3.3045,1
20131001|2013-05-15 07:00,15,3.25,3.25,3.25,3.25,1
20131001|2013-05-15 07:30,15,3.249,3.249,3.249,3.249,4
20131001|2013-05-15 10:30,15,3.2775,3.2775,3.2775,3.2775,1
20131001|2013-05-16 03:00,16,3.26,3.26,3.26,3.26,12
20131001|2013-05-16 07:00,16,3.27,3.27,3.27,3.27,17
20131001|2013-05-16 07:30,16,3.27,3.27,3.27,3.27,15
20131001|2013-05-16 08:00,16,3.271,3.281,3.271,3.28,50
20131001|2013-05-16 10:00,16,3.321,3.321,3.321,3.321,1
20131001|2013-05-17 09:30,17,3.34,3.34,3.34,3.34,1
20131001|2013-05-20 10:30,20,3.3835,3.3835,3.3835,3.3835,1
20131001|2013-05-21 07:30,21,3.3865,3.3865,3.3865,3.3865,1
20131001|2013-05-21 10:00,21,3.359,3.359,3.359,3.359,1
20131001|2013-05-21 17:00,22,3.3565,3.3565,3.3565,3.3565,5
20131001|2013-05-22 06:00,22,3.4225,3.4225,3.422,3.422,2
20131001|2013-05-22 10:30,22,3.406,3.406,3.406,3.406,1
20131001|2013-05-22 13:00,22,3.384,3.384,3.384,3.384,1
20131001|2013-05-22 17:00,23,3.387,3.387,3.387,3.387,1
20131001|2013-05-23 01:00,23,3.324,3.324,3.318,3.318,4
20131001|2013-05-23 01:30,23,3.307,3.307,3.307,3.307,1
20131001|2013-05-23 04:30,23,3.3245,3.334,3.3245,3.334,2
20131001|2013-05-23 07:30,23,3.3,3.3,3.3,3.3,1
20131001|2013-05-24 00:00,24,3.32,3.32,3.32,3.32,3
20131001|2013-05-28 04:30,28,3.3225,3.3225,3.3215,3.3215,5
20131001|2013-05-29 08:00,29,3.3075,3.314,3.3075,3.314,2
20131001|2013-05-29 08:30,29,3.312,3.312,3.312,3.312,1
20131001|2013-05-29 11:30,29,3.319,3.3195,3.319,3.3195,3
20131001|2013-05-29 15:00,29,3.32,3.32,3.32,3.32,4
20131001|2013-05-29 15:30,29,3.319,3.32,3.319,3.32,2
20131001|2013-05-30 06:30,30,3.319,3.319,3.319,3.319,1
20131001|2013-05-31 01:00,31,3.328,3.328,3.328,3.328,1
20131001|2013-05-31 08:30,31,3.311,3.311,3.311,3.311,4
20131001|2013-05-31 09:30,31,3.3165,3.319,3.3165,3.319,31
20131001|2013-06-02 19:30,3,3.3565,3.3565,3.3565,3.3565,1
20131001|2013-06-03 15:00,3,3.357,3.357,3.357,3.357,2
20131001|2013-06-04 08:30,4,3.3785,3.38,3.3785,3.38,4
20131001|2013-06-05 12:00,5,3.394,3.394,3.394,3.394,1
20131001|2013-06-05 13:30,5,3.3895,3.3895,3.3895,3.3895,1
20131001|2013-06-06 07:30,6,3.34,3.34,3.34,3.34,1
20131001|2013-06-06 08:00,6,3.33,3.33,3.33,3.33,1
20131001|2013-06-06 09:30,6,3.331,3.331,3.331,3.331,1
20131001|2013-06-06 11:30,6,3.341,3.341,3.341,3.341,2
20131001|2013-06-10 07:30,10,3.251,3.251,3.251,3.251,1
20131001|2013-06-10 12:00,10,3.2645,3.2645,3.2645,3.2645,1
20131001|2013-06-11 02:00,11,3.2335,3.2335,3.2335,3.2335,2
20131001|2013-06-11 07:30,11,3.217,3.217,3.217,3.217,1
20131001|2013-06-12 13:00,12,3.2405,3.2405,3.2405,3.2405,8
20131001|2013-06-12 20:00,13,3.26,3.26,3.26,3.26,1
20131001|2013-06-13 10:00,13,3.2095,3.2095,3.2095,3.2095,1
20131001|2013-06-13 10:30,13,3.1905,3.1905,3.1905,3.1905,2
20131001|2013-06-13 13:00,13,3.211,3.211,3.211,3.211,8
20131001|2013-06-13 15:30,13,3.2355,3.2355,3.2355,3.2355,1
20131001|2013-06-14 07:30,14,3.218,3.218,3.218,3.218,1
20131001|2013-06-14 10:30,14,3.214,3.214,3.214,3.214,1
20131001|2013-06-14 11:00,14,3.2165,3.218,3.2155,3.218,13
20131001|2013-06-14 15:00,14,3.2175,3.2175,3.2175,3.2175,1
20131001|2013-06-17 09:30,17,3.2175,3.2175,3.2175,3.2175,2
20131001|2013-06-17 14:00,17,3.2115,3.2115,3.2115,3.2115,1
20131001|2013-06-18 09:00,18,3.161,3.161,3.161,3.161,2
20131001|2013-06-18 09:30,18,3.17,3.17,3.17,3.17,1
20131001|2013-06-18 10:30,18,3.172,3.172,3.172,3.172,1
20131001|2013-06-18 15:30,18,3.172,3.172,3.172,3.172,1
20131001|2013-06-18 16:00,18,3.171,3.171,3.171,3.171,3
20131001|2013-06-19 07:00,19,3.1795,3.1795,3.1795,3.1795,1
20131001|2013-06-19 09:30,19,3.1515,3.1515,3.1515,3.1515,1
20131001|2013-06-19 10:00,19,3.1465,3.1465,3.1465,3.1465,2
20131001|2013-06-19 20:30,20,3.125,3.125,3.125,3.125,1
20131001|2013-06-20 00:30,20,3.113,3.113,3.113,3.113,1
20131001|2013-06-20 03:00,20,3.09,3.09,3.09,3.09,2
20131001|2013-06-20 07:00,20,3.105,3.105,3.105,3.105,3
20131001|2013-06-20 08:00,20,3.086,3.086,3.086,3.086,1
20131001|2013-06-20 08:30,20,3.079,3.079,3.079,3.079,1
20131001|2013-06-20 09:30,20,3.069,3.069,3.069,3.069,1
20131001|2013-06-20 10:30,20,3.069,3.069,3.069,3.069,1
20131001|2013-06-20 12:00,20,3.0755,3.0755,3.0755,3.0755,4
20131001|2013-06-20 14:30,20,3.0575,3.0585,3.0575,3.0585,2
20131001|2013-06-20 19:30,21,3.0645,3.0645,3.0645,3.0645,1
20131001|2013-06-21 02:00,21,3.095,3.095,3.095,3.095,1
20131001|2013-06-21 07:00,21,3.089,3.089,3.089,3.089,1
20131001|2013-06-21 07:30,21,3.088,3.088,3.088,3.088,1
20131001|2013-06-21 10:30,21,3.0945,3.0945,3.0945,3.0945,6
20131001|2013-06-21 13:30,21,3.116,3.118,3.116,3.118,7
20131001|2013-06-24 00:30,24,3.054,3.054,3.054,3.054,1
20131001|2013-06-24 01:00,24,3.04,3.04,3.04,3.04,1
20131001|2013-06-24 04:00,24,3.011,3.0175,3.011,3.0175,2
20131001|2013-06-24 05:00,24,3.026,3.026,3.026,3.026,1
20131001|2013-06-24 07:30,24,3.0305,3.0305,3.0305,3.0305,1
20131001|2013-06-24 10:00,24,3.0305,3.0305,3.0305,3.0305,2
20131001|2013-06-24 11:30,24,3.0405,3.0405,3.0405,3.0405,1
20131001|2013-06-24 12:00,24,3.0365,3.0365,3.036,3.036,3
20131001|2013-06-25 00:00,25,2.995,2.995,2.995,2.995,1
20131001|2013-06-25 05:30,25,3.07,3.07,3.07,3.07,2
20131001|2013-06-25 08:00,25,3.0735,3.0735,3.0735,3.0735,1
20131001|2013-06-25 14:00,25,3.0725,3.0725,3.0725,3.0725,4
20131001|2013-06-25 19:30,26,3.0875,3.088,3.0875,3.088,3
20131001|2013-06-25 20:30,26,3.072,3.0755,3.072,3.0755,3
20131001|2013-06-25 21:00,26,3.053,3.053,3.053,3.053,1
20131001|2013-06-26 02:30,26,3.034,3.034,3.034,3.034,1
20131001|2013-06-26 07:30,26,3.067,3.067,3.067,3.067,1
20131001|2013-06-26 08:00,26,3.075,3.075,3.075,3.075,1
20131001|2013-06-26 10:30,26,3.0585,3.0585,3.0585,3.0585,1
20131001|2013-06-26 11:00,26,3.056,3.056,3.056,3.056,1
20131001|2013-06-26 12:00,26,3.049,3.049,3.049,3.049,1
20131001|2013-06-26 17:00,27,3.054,3.0615,3.054,3.0615,4
20131001|2013-06-27 08:00,27,3.0545,3.055,3.0545,3.055,3
20131001|2013-06-27 11:30,27,3.0645,3.0645,3.0645,3.0645,11
20131001|2013-06-27 14:30,27,3.056,3.056,3.056,3.056,1
20131001|2013-06-27 16:00,27,3.058,3.058,3.058,3.058,1
20131001|2013-06-27 17:00,28,3.0575,3.0575,3.0575,3.0575,1
20131001|2013-06-28 09:00,28,3.0815,3.0815,3.0815,3.0815,1
20131001|2013-06-28 10:00,28,3.091,3.091,3.091,3.091,1
20131001|2013-06-28 10:30,28,3.0625,3.0625,3.0625,3.0625,5
20131001|2013-06-28 14:00,28,3.0685,3.0685,3.0685,3.0685,2
20131001|2013-07-01 04:00,1,3.115,3.115,3.115,3.115,2
20131001|2013-07-01 05:30,1,3.123,3.123,3.123,3.123,1
20131001|2013-07-01 07:30,1,3.1595,3.1595,3.153,3.154,4
20131001|2013-07-01 08:30,1,3.1455,3.1455,3.1455,3.1455,1
20131001|2013-07-01 10:30,1,3.167,3.167,3.167,3.167,1
20131001|2013-07-01 15:00,1,3.1625,3.1625,3.1625,3.1625,2
20131001|2013-07-01 17:30,2,3.165,3.165,3.165,3.165,2
20131001|2013-07-02 03:30,2,3.1485,3.1485,3.1485,3.1485,2
20131001|2013-07-02 07:00,2,3.148,3.15,3.1465,3.1465,9
20131001|2013-07-02 08:00,2,3.1445,3.1445,3.1445,3.1445,1
20131001|2013-07-02 09:00,2,3.1555,3.158,3.1555,3.158,8
20131001|2013-07-02 10:00,2,3.155,3.155,3.155,3.155,2
20131001|2013-07-02 14:30,2,3.133,3.133,3.133,3.133,1
20131001|2013-07-02 17:00,3,3.1445,3.1445,3.1445,3.1445,1
20131001|2013-07-03 01:00,3,3.1625,3.1625,3.1625,3.1625,1
20131001|2013-07-03 07:30,3,3.164,3.164,3.164,3.164,1
20131001|2013-07-03 08:00,3,3.1645,3.1645,3.1645,3.1645,1
20131001|2013-07-03 08:30,3,3.1735,3.1735,3.1735,3.1735,3
20131001|2013-07-03 09:00,3,3.168,3.168,3.168,3.168,2
20131001|2013-07-03 09:30,3,3.162,3.162,3.1615,3.1615,3
20131001|2013-07-03 10:30,3,3.1745,3.1745,3.1745,3.1745,2
20131001|2013-07-03 11:00,3,3.1785,3.1785,3.1785,3.1785,1
20131001|2013-07-03 13:00,3,3.18,3.18,3.18,3.18,1
20131001|2013-07-05 02:00,5,3.11,3.11,3.11,3.11,1
20131001|2013-07-05 08:30,5,3.062,3.062,3.062,3.062,4
20131001|2013-07-05 11:30,5,3.07,3.07,3.07,3.07,1
20131001|2013-07-07 20:00,8,3.0685,3.0685,3.0685,3.0685,1
20131001|2013-07-08 07:00,8,3.081,3.0815,3.081,3.0815,4
20131001|2013-07-08 08:30,8,3.079,3.079,3.079,3.079,1
20131001|2013-07-08 09:30,8,3.093,3.0975,3.093,3.0975,7
20131001|2013-07-08 14:30,8,3.1095,3.1095,3.1095,3.1095,1
20131001|2013-07-08 15:00,8,3.1095,3.1095,3.1095,3.1095,1
20131001|2013-07-09 06:00,9,3.057,3.057,3.057,3.057,1
20131001|2013-07-09 06:30,9,3.0575,3.0575,3.0575,3.0575,1
20131001|2013-07-09 08:00,9,3.0595,3.0595,3.057,3.057,2
20131001|2013-07-09 09:00,9,3.048,3.048,3.0395,3.0395,3
20131001|2013-07-09 09:30,9,3.032,3.032,3.032,3.032,4
20131001|2013-07-09 10:00,9,3.0425,3.0425,3.042,3.042,2
20131001|2013-07-09 10:30,9,3.0425,3.043,3.0425,3.043,3
20131001|2013-07-09 14:00,9,3.0685,3.0685,3.0685,3.0685,1
20131001|2013-07-09 14:30,9,3.0705,3.0705,3.0705,3.0705,4
20131001|2013-07-09 15:30,9,3.0695,3.0695,3.0695,3.0695,2
20131001|2013-07-10 03:00,10,3.08,3.081,3.08,3.081,2
20131001|2013-07-10 07:30,10,3.088,3.088,3.088,3.088,3
20131001|2013-07-10 09:30,10,3.1015,3.1015,3.096,3.096,4
20131001|2013-07-10 10:30,10,3.095,3.095,3.095,3.095,1
20131001|2013-07-10 12:00,10,3.0935,3.0935,3.0935,3.0935,1
20131001|2013-07-10 21:00,11,3.157,3.157,3.157,3.157,2
20131001|2013-07-10 22:00,11,3.1615,3.163,3.1615,3.163,2
20131001|2013-07-11 00:00,11,3.162,3.162,3.162,3.162,2
20131001|2013-07-11 00:30,11,3.204,3.204,3.204,3.204,1
20131001|2013-07-11 01:00,11,3.196,3.196,3.193,3.1945,3
20131001|2013-07-11 01:30,11,3.1915,3.194,3.1895,3.194,4
20131001|2013-07-11 02:00,11,3.192,3.192,3.192,3.192,1
20131001|2013-07-11 02:30,11,3.184,3.184,3.184,3.184,2
20131001|2013-07-11 03:30,11,3.185,3.185,3.185,3.185,2
20131001|2013-07-11 07:30,11,3.1965,3.1965,3.196,3.196,5
20131001|2013-07-11 08:00,11,3.1935,3.1935,3.1935,3.1935,1
20131001|2013-07-11 11:30,11,3.178,3.178,3.178,3.178,1
20131001|2013-07-11 20:00,12,3.174,3.174,3.174,3.174,2
20131001|2013-07-12 01:30,12,3.1505,3.1505,3.1505,3.1505,2
20131001|2013-07-12 08:00,12,3.1715,3.1715,3.1715,3.1715,1
20131001|2013-07-12 08:30,12,3.1615,3.162,3.1585,3.1585,4
20131001|2013-07-12 09:00,12,3.158,3.158,3.1575,3.1575,6
20131001|2013-07-12 12:00,12,3.1585,3.1585,3.1585,3.1585,1
20131001|2013-07-12 15:30,12,3.159,3.159,3.159,3.159,1
20131001|2013-07-15 06:00,15,3.1325,3.1325,3.1325,3.1325,2
20131001|2013-07-15 07:30,15,3.146,3.146,3.146,3.146,1
20131001|2013-07-15 11:30,15,3.148,3.148,3.148,3.148,2
20131001|2013-07-15 13:00,15,3.1515,3.1515,3.1515,3.1515,1
20131001|2013-07-16 06:30,16,3.169,3.1695,3.167,3.167,6
20131001|2013-07-16 07:30,16,3.1905,3.1905,3.1905,3.1905,1
20131001|2013-07-16 08:00,16,3.1905,3.1905,3.19,3.19,3
20131001|2013-07-16 09:00,16,3.19,3.19,3.19,3.19,2
20131001|2013-07-16 10:30,16,3.188,3.188,3.188,3.188,2
20131001|2013-07-16 13:30,16,3.1815,3.1815,3.181,3.181,9
20131001|2013-07-16 23:00,17,3.2,3.2,3.2,3.2,1
20131001|2013-07-17 00:00,17,3.1965,3.1965,3.1965,3.1965,2
20131001|2013-07-17 02:30,17,3.1515,3.1515,3.1515,3.1515,2
20131001|2013-07-17 05:00,17,3.1465,3.1465,3.1465,3.1465,1
20131001|2013-07-17 08:00,17,3.166,3.166,3.166,3.166,1
20131001|2013-07-17 10:00,17,3.142,3.142,3.14,3.1405,5
20131001|2013-07-17 13:30,17,3.137,3.137,3.137,3.137,4
20131001|2013-07-17 20:30,18,3.129,3.129,3.129,3.129,1
20131001|2013-07-17 21:30,18,3.125,3.125,3.125,3.125,1
20131001|2013-07-18 02:30,18,3.113,3.113,3.113,3.113,4
20131001|2013-07-18 06:30,18,3.1275,3.1275,3.1275,3.1275,3
20131001|2013-07-18 09:00,18,3.1255,3.1255,3.1255,3.1255,2
20131001|2013-07-18 10:30,18,3.1375,3.1375,3.1375,3.1375,2
20131001|2013-07-18 11:30,18,3.1365,3.1365,3.1365,3.1365,2
20131001|2013-07-18 12:00,18,3.1385,3.1385,3.1385,3.1385,1
20131001|2013-07-18 14:00,18,3.136,3.1365,3.136,3.1365,4
20131001|2013-07-18 17:30,19,3.1385,3.1385,3.1385,3.1385,1
20131001|2013-07-19 10:00,19,3.144,3.144,3.144,3.144,3
20131001|2013-07-19 11:30,19,3.1435,3.1435,3.1435,3.1435,2
20131001|2013-07-19 15:00,19,3.1525,3.1535,3.1525,3.1535,3
20131001|2013-07-22 02:30,22,3.171,3.171,3.171,3.171,2
20131001|2013-07-22 03:00,22,3.1705,3.1705,3.1705,3.1705,1
20131001|2013-07-22 04:30,22,3.1745,3.1745,3.172,3.172,28
20131001|2013-07-22 06:30,22,3.1755,3.1755,3.1745,3.1745,4
20131001|2013-07-22 08:00,22,3.1915,3.1915,3.1915,3.1915,3
20131001|2013-07-22 09:30,22,3.2,3.2,3.2,3.2,2
20131001|2013-07-22 10:00,22,3.1985,3.1985,3.1985,3.1985,1
20131001|2013-07-22 11:00,22,3.193,3.193,3.193,3.193,3
20131001|2013-07-22 12:00,22,3.1885,3.1885,3.1835,3.1835,2
20131001|2013-07-22 13:00,22,3.187,3.187,3.187,3.187,1
20131001|2013-07-23 00:30,23,3.175,3.175,3.175,3.175,2
20131001|2013-07-23 03:00,23,3.176,3.176,3.176,3.176,2
20131001|2013-07-23 03:30,23,3.1685,3.1685,3.1685,3.1685,2
20131001|2013-07-23 09:30,23,3.195,3.195,3.1935,3.1935,2
20131001|2013-07-23 11:30,23,3.201,3.201,3.201,3.201,1
20131001|2013-07-23 13:30,23,3.22,3.22,3.22,3.22,1
20131001|2013-07-23 20:30,24,3.202,3.202,3.1885,3.1885,2
20131001|2013-07-23 22:00,24,3.17,3.17,3.17,3.17,1
20131001|2013-07-24 02:00,24,3.198,3.198,3.198,3.198,1
20131001|2013-07-24 02:30,24,3.211,3.211,3.211,3.211,10
20131001|2013-07-24 04:30,24,3.217,3.217,3.217,3.217,7
20131001|2013-07-24 05:30,24,3.23,3.23,3.23,3.23,1
20131001|2013-07-24 07:30,24,3.224,3.224,3.224,3.224,1
20131001|2013-07-24 09:00,24,3.2135,3.2135,3.2135,3.2135,1
20131001|2013-07-24 10:30,24,3.2065,3.2065,3.2065,3.2065,2
20131001|2013-07-24 11:30,24,3.1835,3.1835,3.1835,3.1835,1
20131001|2013-07-24 12:30,24,3.188,3.189,3.188,3.189,20
20131001|2013-07-24 13:00,24,3.1875,3.1875,3.1875,3.1875,1
20131001|2013-07-24 20:00,25,3.1775,3.1775,3.1775,3.1775,10
20131001|2013-07-25 00:00,25,3.1975,3.1985,3.1975,3.1985,2
20131001|2013-07-25 05:00,25,3.158,3.159,3.1555,3.1555,13
20131001|2013-07-25 07:00,25,3.167,3.167,3.167,3.167,2
20131001|2013-07-25 08:00,25,3.175,3.182,3.175,3.182,4
20131001|2013-07-25 09:00,25,3.1765,3.1765,3.17,3.17,2
20131001|2013-07-25 10:00,25,3.1875,3.1875,3.1875,3.1875,1
20131001|2013-07-25 11:30,25,3.1895,3.1895,3.1895,3.1895,1
20131001|2013-07-25 12:00,25,3.1895,3.1905,3.1895,3.1905,22
20131001|2013-07-25 20:00,26,3.1825,3.1825,3.1825,3.1825,1
20131001|2013-07-25 22:00,26,3.1845,3.1845,3.1845,3.1845,1
20131001|2013-07-26 01:00,26,3.17,3.17,3.17,3.17,1
20131001|2013-07-26 05:00,26,3.151,3.151,3.151,3.151,1
20131001|2013-07-26 05:30,26,3.1515,3.1515,3.1515,3.1515,1
20131001|2013-07-26 06:00,26,3.151,3.151,3.151,3.151,9
20131001|2013-07-26 07:00,26,3.139,3.139,3.139,3.139,1
20131001|2013-07-26 08:00,26,3.126,3.126,3.126,3.126,15
20131001|2013-07-26 08:30,26,3.118,3.118,3.118,3.118,2
20131001|2013-07-26 09:00,26,3.11,3.11,3.11,3.11,10
20131001|2013-07-26 09:30,26,3.109,3.109,3.109,3.109,2
20131001|2013-07-26 10:00,26,3.1035,3.1035,3.1035,3.1035,2
20131001|2013-07-26 10:30,26,3.111,3.111,3.111,3.111,2
20131001|2013-07-26 11:30,26,3.11,3.1115,3.11,3.1115,2
20131001|2013-07-26 12:00,26,3.111,3.111,3.11,3.11,6
20131001|2013-07-26 14:00,26,3.11,3.11,3.11,3.11,2
20131001|2013-07-28 18:30,29,3.1,3.1,3.0975,3.0975,16
20131001|2013-07-28 19:30,29,3.1025,3.1025,3.1025,3.1025,15
20131001|2013-07-29 00:30,29,3.096,3.096,3.096,3.096,1
20131001|2013-07-29 04:00,29,3.105,3.105,3.105,3.105,5
20131001|2013-07-29 06:30,29,3.119,3.1195,3.119,3.1195,6
20131001|2013-07-29 08:30,29,3.1095,3.1095,3.1095,3.1095,4
20131001|2013-07-29 10:30,29,3.118,3.118,3.118,3.118,6
20131001|2013-07-29 12:00,29,3.115,3.115,3.115,3.115,1
20131001|2013-07-29 12:30,29,3.1155,3.1155,3.1155,3.1155,1
20131001|2013-07-29 13:30,29,3.1155,3.1155,3.1155,3.1155,1
20131001|2013-07-29 14:00,29,3.1175,3.1175,3.1175,3.1175,1
20131001|2013-07-30 02:00,30,3.09,3.09,3.0875,3.0885,15
20131001|2013-07-30 04:00,30,3.0865,3.0865,3.0865,3.0865,2
20131001|2013-07-30 05:00,30,3.08,3.08,3.08,3.08,10
20131001|2013-07-30 05:30,30,3.078,3.078,3.078,3.078,1
20131001|2013-07-30 08:00,30,3.07,3.07,3.07,3.07,1
20131001|2013-07-30 08:30,30,3.063,3.063,3.0625,3.0625,3
20131001|2013-07-30 09:00,30,3.054,3.054,3.049,3.0515,40
20131001|2013-07-30 09:30,30,3.052,3.0535,3.0515,3.052,30
20131001|2013-07-30 10:00,30,3.0565,3.0565,3.0565,3.0565,1
20131001|2013-07-30 10:30,30,3.051,3.051,3.051,3.051,4
20131001|2013-07-30 11:00,30,3.048,3.048,3.048,3.048,1
20131001|2013-07-30 11:30,30,3.049,3.049,3.049,3.049,1
20131001|2013-07-30 12:00,30,3.047,3.047,3.045,3.045,2
20131001|2013-07-30 15:30,30,3.048,3.048,3.048,3.048,2
20131001|2013-07-30 23:00,31,3.075,3.075,3.075,3.075,1
20131001|2013-07-31 03:00,31,3.084,3.084,3.084,3.084,1
20131001|2013-07-31 06:30,31,3.08,3.08,3.08,3.08,1
20131001|2013-07-31 07:00,31,3.0825,3.0825,3.0775,3.0775,2
20131001|2013-07-31 07:30,31,3.0755,3.076,3.0755,3.076,25
20131001|2013-07-31 09:30,31,3.095,3.1,3.095,3.1,2
20131001|2013-07-31 10:00,31,3.0945,3.11,3.0945,3.1095,6
20131001|2013-07-31 10:30,31,3.108,3.12,3.108,3.12,5
20131001|2013-07-31 11:30,31,3.1225,3.124,3.1225,3.124,3
20131001|2013-07-31 13:00,31,3.1155,3.1165,3.1155,3.1165,11
20131001|2013-07-31 15:30,31,3.1255,3.1255,3.1255,3.1255,3
20131001|2013-07-31 17:00,1,3.125,3.125,3.1225,3.1225,13
20131001|2013-07-31 20:00,1,3.1165,3.12,3.1165,3.12,8
20131001|2013-07-31 20:30,1,3.1395,3.1395,3.1365,3.1365,8
20131001|2013-08-01 04:30,1,3.164,3.164,3.162,3.162,5
20131001|2013-08-01 05:00,1,3.171,3.171,3.171,3.171,1
20131001|2013-08-01 05:30,1,3.1775,3.18,3.1775,3.18,10
20131001|2013-08-01 06:00,1,3.181,3.181,3.181,3.181,1
20131001|2013-08-01 08:00,1,3.1755,3.18,3.1755,3.18,3
20131001|2013-08-01 09:30,1,3.1905,3.1915,3.1905,3.1915,3
20131001|2013-08-01 10:00,1,3.1825,3.1825,3.1825,3.1825,2
20131001|2013-08-01 10:30,1,3.18,3.18,3.18,3.18,1
20131001|2013-08-01 11:30,1,3.175,3.175,3.1745,3.1745,20
20131001|2013-08-01 12:00,1,3.17,3.1735,3.17,3.173,23
20131001|2013-08-01 20:30,2,3.1595,3.1595,3.1595,3.1595,2
20131001|2013-08-02 01:30,2,3.1525,3.1525,3.1525,3.1525,1
20131001|2013-08-02 07:00,2,3.195,3.195,3.195,3.195,2
20131001|2013-08-02 07:30,2,3.203,3.203,3.203,3.203,3
20131001|2013-08-02 08:00,2,3.193,3.198,3.1885,3.198,7
20131001|2013-08-02 08:30,2,3.2035,3.2035,3.2035,3.2035,1
20131001|2013-08-02 10:00,2,3.1925,3.1925,3.1925,3.1925,1
20131001|2013-08-02 11:00,2,3.171,3.171,3.171,3.171,1
20131001|2013-08-04 17:00,5,3.1805,3.1805,3.1805,3.1805,1
20131001|2013-08-04 19:30,5,3.164,3.164,3.164,3.164,1
20131001|2013-08-04 20:30,5,3.1715,3.1715,3.1715,3.1715,1
20131001|2013-08-05 01:00,5,3.1635,3.1635,3.1635,3.1635,2
20131001|2013-08-05 02:00,5,3.1675,3.1675,3.1655,3.1655,3
20131001|2013-08-05 05:00,5,3.1685,3.1685,3.1685,3.1685,8
20131001|2013-08-05 09:00,5,3.1695,3.1695,3.1695,3.1695,2
20131001|2013-08-05 10:00,5,3.171,3.171,3.17,3.17,5
20131001|2013-08-05 10:30,5,3.1685,3.1685,3.1675,3.1675,5
20131001|2013-08-05 12:00,5,3.1725,3.1725,3.1725,3.1725,3
20131001|2013-08-05 15:00,5,3.171,3.171,3.171,3.171,1
20131001|2013-08-06 03:30,6,3.1915,3.1915,3.1915,3.1915,1
20131001|2013-08-06 04:30,6,3.2045,3.2045,3.2045,3.2045,2
20131001|2013-08-06 08:00,6,3.2,3.2,3.2,3.2,1
20131001|2013-08-06 09:00,6,3.1855,3.1855,3.1855,3.1855,2
20131001|2013-08-06 09:30,6,3.175,3.175,3.175,3.175,1
20131001|2013-08-06 10:30,6,3.178,3.178,3.178,3.178,2
20131001|2013-08-06 14:30,6,3.1755,3.1755,3.1755,3.1755,1
20131001|2013-08-06 16:00,6,3.182,3.1825,3.182,3.1825,2
20131001|2013-08-06 22:30,7,3.1595,3.1595,3.1595,3.1595,2
20131001|2013-08-07 04:30,7,3.164,3.165,3.164,3.165,6
20131001|2013-08-07 06:30,7,3.14,3.14,3.14,3.14,5
20131001|2013-08-07 08:30,7,3.1495,3.1495,3.1495,3.1495,1
20131001|2013-08-07 09:30,7,3.171,3.171,3.171,3.171,1
20131001|2013-08-07 11:30,7,3.176,3.1765,3.176,3.1765,2
20131001|2013-08-07 15:30,7,3.188,3.188,3.188,3.188,1
20131001|2013-08-07 20:00,8,3.1985,3.1985,3.1985,3.1985,1
20131001|2013-08-07 21:30,8,3.221,3.221,3.221,3.221,1
20131001|2013-08-07 22:00,8,3.248,3.25,3.248,3.25,11
20131001|2013-08-07 23:00,8,3.25,3.25,3.25,3.25,2
20131001|2013-08-08 03:00,8,3.252,3.252,3.252,3.252,2
20131001|2013-08-08 05:00,8,3.26,3.26,3.26,3.26,2
20131001|2013-08-08 07:00,8,3.27,3.27,3.27,3.27,1
20131001|2013-08-08 07:30,8,3.2735,3.276,3.2735,3.276,5
20131001|2013-08-08 08:00,8,3.2665,3.2705,3.2665,3.2695,13
20131001|2013-08-08 08:30,8,3.2725,3.2725,3.2725,3.2725,1
20131001|2013-08-08 09:00,8,3.2685,3.2685,3.2685,3.2685,2
20131001|2013-08-08 09:30,8,3.268,3.268,3.268,3.268,1
20131001|2013-08-08 10:30,8,3.2685,3.2685,3.2685,3.2685,1
20131001|2013-08-08 11:30,8,3.2735,3.2735,3.2735,3.2735,1
20131001|2013-08-08 13:30,8,3.2725,3.2725,3.2725,3.2725,2
20131001|2013-08-08 14:30,8,3.2645,3.2645,3.263,3.263,2
20131001|2013-08-08 15:00,8,3.264,3.264,3.264,3.264,2
20131001|2013-08-08 19:00,9,3.266,3.266,3.266,3.266,1
20131001|2013-08-08 20:00,9,3.27,3.27,3.27,3.27,1
20131001|2013-08-08 20:30,9,3.2665,3.2665,3.2665,3.2665,1
20131001|2013-08-08 21:00,9,3.26,3.2605,3.26,3.2605,2
20131001|2013-08-08 22:00,9,3.25,3.25,3.2485,3.2485,2
20131001|2013-08-08 23:00,9,3.2485,3.2485,3.2485,3.2485,1
20131001|2013-08-08 23:30,9,3.2535,3.2535,3.2535,3.2535,1
20131001|2013-08-09 00:00,9,3.2525,3.2535,3.2525,3.2535,10
20131001|2013-08-09 02:00,9,3.27,3.27,3.27,3.27,1
20131001|2013-08-09 02:30,9,3.272,3.272,3.272,3.272,1
20131001|2013-08-09 04:00,9,3.2825,3.2825,3.2825,3.2825,1
20131001|2013-08-09 05:00,9,3.285,3.285,3.285,3.285,1
20131001|2013-08-09 07:00,9,3.2955,3.2955,3.286,3.286,2
20131001|2013-08-09 07:30,9,3.29,3.29,3.29,3.29,1
20131001|2013-08-09 08:00,9,3.2955,3.299,3.2955,3.299,3
20131001|2013-08-09 09:30,9,3.3115,3.3155,3.3115,3.3155,6
20131001|2013-08-09 10:00,9,3.3145,3.3145,3.3145,3.3145,1
20131001|2013-08-09 11:00,9,3.305,3.305,3.305,3.305,1
20131001|2013-08-09 11:30,9,3.306,3.306,3.306,3.306,1
20131001|2013-08-09 12:00,9,3.3055,3.3055,3.3055,3.3055,1
20131001|2013-08-09 12:30,9,3.3085,3.3085,3.3085,3.3085,4
20131001|2013-08-09 14:00,9,3.3135,3.3135,3.3135,3.3135,1
20131001|2013-08-09 15:00,9,3.3105,3.3105,3.3105,3.3105,1
20131001|2013-08-11 21:00,12,3.288,3.2885,3.288,3.2885,2
20131001|2013-08-12 00:00,12,3.3,3.3005,3.3,3.3005,11
20131001|2013-08-12 00:30,12,3.3015,3.3015,3.3015,3.3015,1
20131001|2013-08-12 02:30,12,3.3155,3.3155,3.3145,3.3145,2
20131001|2013-08-12 06:30,12,3.308,3.308,3.307,3.307,4
20131001|2013-08-12 07:00,12,3.301,3.301,3.301,3.301,1
20131001|2013-08-12 08:00,12,3.3115,3.3115,3.3115,3.3115,1
20131001|2013-08-12 08:30,12,3.315,3.315,3.315,3.315,1
20131001|2013-08-12 09:30,12,3.321,3.3215,3.321,3.3215,22
20131001|2013-08-12 12:00,12,3.3025,3.303,3.3025,3.303,2
20131001|2013-08-12 12:30,12,3.306,3.306,3.306,3.306,3
20131001|2013-08-12 13:30,12,3.3085,3.3085,3.3085,3.3085,4
20131001|2013-08-13 01:00,13,3.3015,3.3015,3.3005,3.3005,2
20131001|2013-08-13 03:00,13,3.312,3.312,3.312,3.312,2
20131001|2013-08-13 04:30,13,3.34,3.34,3.336,3.336,26
20131001|2013-08-13 07:30,13,3.314,3.314,3.314,3.314,1
20131001|2013-08-13 09:00,13,3.303,3.303,3.303,3.303,1
20131001|2013-08-13 10:30,13,3.308,3.308,3.305,3.305,2
20131001|2013-08-13 11:00,13,3.3105,3.3105,3.3105,3.3105,1
20131001|2013-08-13 12:00,13,3.316,3.316,3.316,3.316,1
20131001|2013-08-13 15:30,13,3.3145,3.3155,3.3145,3.3155,3
20131001|2013-08-13 19:30,14,3.31,3.31,3.31,3.31,4
20131001|2013-08-13 20:00,14,3.3,3.3,3.3,3.3,1
20131001|2013-08-13 20:30,14,3.3295,3.3295,3.3295,3.3295,1
20131001|2013-08-14 00:00,14,3.3045,3.305,3.3045,3.3045,7
20131001|2013-08-14 00:30,14,3.316,3.316,3.316,3.316,7
20131001|2013-08-14 01:00,14,3.307,3.307,3.307,3.307,1
20131001|2013-08-14 02:30,14,3.3185,3.3185,3.3185,3.3185,1
20131001|2013-08-14 04:00,14,3.33,3.33,3.3295,3.3295,3
20131001|2013-08-14 04:30,14,3.323,3.323,3.3195,3.3195,2
20131001|2013-08-14 08:30,14,3.3295,3.3295,3.3285,3.329,3
20131001|2013-08-14 09:00,14,3.3355,3.339,3.3325,3.339,5
20131001|2013-08-14 10:30,14,3.33,3.33,3.33,3.33,1
20131001|2013-08-14 11:30,14,3.339,3.339,3.339,3.339,1
20131001|2013-08-14 14:30,14,3.345,3.345,3.345,3.345,1
20131001|2013-08-14 23:00,15,3.325,3.325,3.325,3.325,1
20131001|2013-08-15 04:00,15,3.3135,3.314,3.3135,3.314,11
20131001|2013-08-15 06:30,15,3.29,3.2975,3.29,3.2975,12
20131001|2013-08-15 07:00,15,3.311,3.311,3.311,3.311,1
20131001|2013-08-15 08:30,15,3.317,3.317,3.3045,3.3045,3
20131001|2013-08-15 11:00,15,3.3275,3.329,3.3275,3.329,4
20131001|2013-08-15 11:30,15,3.336,3.3375,3.336,3.3375,3
20131001|2013-08-15 12:00,15,3.3405,3.3405,3.3405,3.3405,1
20131001|2013-08-15 12:30,15,3.342,3.348,3.342,3.348,3
20131001|2013-08-15 13:00,15,3.354,3.354,3.35,3.35,2
20131001|2013-08-15 13:30,15,3.36,3.362,3.36,3.362,3
20131001|2013-08-15 14:30,15,3.358,3.358,3.358,3.358,1
20131001|2013-08-15 17:00,16,3.3605,3.3605,3.3585,3.3585,2
20131001|2013-08-15 22:00,16,3.3585,3.3585,3.3585,3.3585,5
20131001|2013-08-16 06:30,16,3.3605,3.3605,3.3605,3.3605,1
20131001|2013-08-16 07:00,16,3.362,3.3625,3.362,3.362,5
20131001|2013-08-16 07:30,16,3.3635,3.3635,3.3605,3.3605,3
20131001|2013-08-16 08:00,16,3.3635,3.3635,3.362,3.362,13
20131001|2013-08-16 09:00,16,3.3695,3.3695,3.3695,3.3695,5
20131001|2013-08-16 09:30,16,3.3705,3.3705,3.3705,3.3705,1
20131001|2013-08-16 10:00,16,3.373,3.373,3.3685,3.3705,7
20131001|2013-08-16 11:30,16,3.364,3.364,3.364,3.364,8
20131001|2013-08-16 12:00,16,3.3615,3.3615,3.3615,3.3615,1
20131001|2013-08-19 01:30,19,3.358,3.358,3.3575,3.3575,3
20131001|2013-08-19 02:00,19,3.3485,3.3485,3.3485,3.3485,1
20131001|2013-08-19 02:30,19,3.3455,3.3455,3.3455,3.3455,1
20131001|2013-08-19 03:00,19,3.345,3.3485,3.345,3.3485,2
20131001|2013-08-19 04:00,19,3.349,3.349,3.349,3.349,2
20131001|2013-08-19 04:30,19,3.349,3.3545,3.349,3.3545,3
20131001|2013-08-19 06:30,19,3.3335,3.3355,3.3315,3.3355,38
20131001|2013-08-19 07:00,19,3.336,3.3405,3.335,3.335,29
20131001|2013-08-19 07:30,19,3.3355,3.337,3.335,3.3365,17
20131001|2013-08-19 08:00,19,3.3305,3.3305,3.33,3.33,3
20131001|2013-08-19 08:30,19,3.325,3.325,3.3225,3.323,5
20131001|2013-08-19 09:00,19,3.325,3.329,3.325,3.329,4
20131001|2013-08-19 10:30,19,3.338,3.338,3.3375,3.3375,5
20131001|2013-08-19 11:30,19,3.3305,3.332,3.3305,3.332,4
20131001|2013-08-19 12:00,19,3.3315,3.3315,3.3315,3.3315,1
20131001|2013-08-19 12:30,19,3.3325,3.3325,3.3325,3.3325,1
20131001|2013-08-19 15:00,19,3.33,3.33,3.33,3.33,1
20131001|2013-08-19 15:30,19,3.332,3.3325,3.332,3.3325,2
20131001|2013-08-19 20:00,20,3.327,3.327,3.327,3.327,1
20131001|2013-08-19 21:30,20,3.333,3.333,3.333,3.333,1
20131001|2013-08-19 22:00,20,3.331,3.331,3.331,3.331,1
20131001|2013-08-19 23:30,20,3.3195,3.3195,3.3195,3.3195,1
20131001|2013-08-20 00:30,20,3.305,3.305,3.305,3.305,2
20131001|2013-08-20 01:00,20,3.312,3.312,3.312,3.312,3
20131001|2013-08-20 02:00,20,3.3085,3.3085,3.3085,3.3085,1
20131001|2013-08-20 03:00,20,3.306,3.306,3.306,3.306,2
20131001|2013-08-20 03:30,20,3.311,3.311,3.311,3.311,1
20131001|2013-08-20 05:30,20,3.3235,3.3235,3.3215,3.3215,50
20131001|2013-08-20 08:00,20,3.3315,3.3315,3.3315,3.3315,1
20131001|2013-08-20 08:30,20,3.334,3.334,3.334,3.334,1
20131001|2013-08-20 09:30,20,3.3315,3.3335,3.3315,3.3335,4
20131001|2013-08-20 10:00,20,3.3375,3.3375,3.3355,3.3365,5
20131001|2013-08-20 10:30,20,3.336,3.336,3.3335,3.3335,3
20131001|2013-08-20 11:00,20,3.3365,3.3365,3.3365,3.3365,1
20131001|2013-08-20 11:30,20,3.339,3.339,3.3365,3.337,6
20131001|2013-08-20 12:00,20,3.34,3.34,3.3385,3.3385,6
20131001|2013-08-20 12:30,20,3.3355,3.3355,3.3355,3.3355,1
20131001|2013-08-20 15:00,20,3.3315,3.3315,3.3315,3.3315,1
20131001|2013-08-20 15:30,20,3.3305,3.3305,3.3305,3.3305,1
20131001|2013-08-20 20:00,21,3.3205,3.3205,3.3205,3.3205,1
20131001|2013-08-21 02:00,21,3.3205,3.3205,3.317,3.3185,4
20131001|2013-08-21 07:00,21,3.3095,3.3095,3.3095,3.3095,1
20131001|2013-08-21 07:30,21,3.313,3.313,3.313,3.313,1
20131001|2013-08-21 08:00,21,3.3185,3.3185,3.3175,3.3175,2
20131001|2013-08-21 08:30,21,3.3155,3.3155,3.3125,3.3135,6
20131001|2013-08-21 09:00,21,3.316,3.3175,3.31,3.31,6
20131001|2013-08-21 09:30,21,3.3045,3.3075,3.3045,3.3075,2
20131001|2013-08-21 10:00,21,3.2995,3.2995,3.2925,3.2925,4
20131001|2013-08-21 10:30,21,3.2935,3.298,3.2935,3.298,8
20131001|2013-08-21 11:00,21,3.2955,3.2955,3.2955,3.2955,1
20131001|2013-08-21 11:30,21,3.302,3.3085,3.302,3.3085,9
20131001|2013-08-21 12:00,21,3.31,3.31,3.308,3.308,2
20131001|2013-08-21 12:30,21,3.308,3.3095,3.308,3.3095,3
20131001|2013-08-21 13:00,21,3.314,3.314,3.314,3.314,1
20131001|2013-08-21 13:30,21,3.32,3.3325,3.32,3.3325,3
20131001|2013-08-21 15:00,21,3.318,3.318,3.316,3.316,2
20131001|2013-08-21 18:00,22,3.304,3.304,3.304,3.304,1
20131001|2013-08-21 20:30,22,3.3315,3.3385,3.3315,3.3385,3
20131001|2013-08-21 21:00,22,3.3415,3.3415,3.34,3.34,2
20131001|2013-08-22 00:30,22,3.3365,3.3405,3.3365,3.3405,2
20131001|2013-08-22 01:00,22,3.339,3.3425,3.339,3.3425,2
20131001|2013-08-22 02:30,22,3.35,3.362,3.35,3.362,3
20131001|2013-08-22 03:00,22,3.3705,3.3705,3.3695,3.3695,2
20131001|2013-08-22 05:00,22,3.367,3.367,3.3635,3.3635,2
20131001|2013-08-22 05:30,22,3.3635,3.3635,3.3635,3.3635,1
20131001|2013-08-22 07:00,22,3.366,3.3665,3.366,3.3665,3
20131001|2013-08-22 08:00,22,3.3595,3.3595,3.35,3.35,3
20131001|2013-08-22 08:30,22,3.3485,3.351,3.348,3.351,6
20131001|2013-08-22 09:00,22,3.349,3.349,3.3425,3.3425,31
20131001|2013-08-22 09:30,22,3.334,3.334,3.3285,3.3285,4
20131001|2013-08-22 10:00,22,3.3305,3.3325,3.3305,3.3325,3
20131001|2013-08-22 10:30,22,3.331,3.335,3.33,3.33,3
20131001|2013-08-22 11:00,22,3.332,3.332,3.331,3.331,3
20131001|2013-08-22 11:30,22,3.3305,3.331,3.3305,3.331,5
20131001|2013-08-22 12:00,22,3.329,3.331,3.329,3.331,8
20131001|2013-08-22 12:30,22,3.326,3.3295,3.326,3.3295,4
20131001|2013-08-22 13:00,22,3.3245,3.3245,3.324,3.324,2
20131001|2013-08-22 13:30,22,3.325,3.325,3.325,3.325,2
20131001|2013-08-22 14:00,22,3.329,3.3305,3.329,3.3305,2
20131001|2013-08-22 14:30,22,3.333,3.335,3.333,3.335,5
20131001|2013-08-22 15:00,22,3.3335,3.3335,3.3335,3.3335,1
20131001|2013-08-23 02:00,23,3.3265,3.3325,3.3265,3.3325,2
20131001|2013-08-23 02:30,23,3.335,3.34,3.335,3.34,3
20131001|2013-08-23 03:30,23,3.3535,3.3535,3.3535,3.3535,1
20131001|2013-08-23 07:00,23,3.3445,3.3445,3.3445,3.3445,1
20131001|2013-08-23 08:30,23,3.342,3.342,3.342,3.342,3
20131001|2013-08-23 09:00,23,3.3425,3.3425,3.3385,3.3385,5
20131001|2013-08-23 09:30,23,3.3415,3.3415,3.3415,3.3415,1
20131001|2013-08-23 10:00,23,3.343,3.343,3.343,3.343,2
20131001|2013-08-23 10:30,23,3.3445,3.363,3.3445,3.363,13
20131001|2013-08-23 11:00,23,3.3595,3.3615,3.3595,3.3615,4
20131001|2013-08-23 11:30,23,3.3545,3.3545,3.3505,3.3505,5
20131001|2013-08-23 12:00,23,3.35,3.351,3.35,3.351,3
20131001|2013-08-23 12:30,23,3.351,3.3515,3.351,3.351,6
20131001|2013-08-23 13:30,23,3.348,3.348,3.348,3.348,1
20131001|2013-08-23 14:30,23,3.3535,3.3535,3.3535,3.3535,1
20131001|2013-08-25 17:00,26,3.352,3.365,3.352,3.365,7
20131001|2013-08-25 18:00,26,3.365,3.37,3.365,3.37,9
20131001|2013-08-25 19:00,26,3.3705,3.385,3.3705,3.385,23
20131001|2013-08-25 19:30,26,3.385,3.385,3.382,3.382,15
20131001|2013-08-25 20:30,26,3.375,3.375,3.3725,3.3725,2
20131001|2013-08-25 22:00,26,3.376,3.376,3.376,3.376,2
20131001|2013-08-25 22:30,26,3.38,3.39,3.38,3.39,2
20131001|2013-08-25 23:30,26,3.381,3.381,3.381,3.381,1
20131001|2013-08-26 00:30,26,3.3815,3.3815,3.3815,3.3815,1
20131001|2013-08-26 01:30,26,3.379,3.379,3.379,3.379,1
20131001|2013-08-26 02:00,26,3.376,3.376,3.376,3.376,1
20131001|2013-08-26 07:30,26,3.365,3.365,3.365,3.365,1
20131001|2013-08-26 08:00,26,3.372,3.372,3.372,3.372,1
20131001|2013-08-26 08:30,26,3.3535,3.3535,3.328,3.3285,13
20131001|2013-08-26 09:00,26,3.311,3.314,3.3,3.3135,20
20131001|2013-08-26 09:30,26,3.3165,3.3165,3.3165,3.3165,9
20131001|2013-08-26 10:00,26,3.32,3.32,3.3165,3.3185,8
20131001|2013-08-26 10:30,26,3.3205,3.3205,3.315,3.315,10
20131001|2013-08-26 11:30,26,3.3225,3.323,3.322,3.323,7
20131001|2013-08-26 12:00,26,3.3205,3.3205,3.3205,3.3205,2
20131001|2013-08-26 12:30,26,3.327,3.327,3.325,3.325,3
20131001|2013-08-26 13:00,26,3.3255,3.3255,3.3255,3.3255,1
20131001|2013-08-26 14:00,26,3.3215,3.3215,3.3215,3.3215,2
20131001|2013-08-26 15:30,26,3.3245,3.3245,3.3245,3.3245,2
20131001|2013-08-26 19:00,27,3.337,3.338,3.3365,3.338,5
20131001|2013-08-26 19:30,27,3.341,3.348,3.341,3.348,2
20131001|2013-08-26 20:00,27,3.353,3.353,3.341,3.341,9
20131001|2013-08-26 22:00,27,3.337,3.337,3.337,3.337,1
20131001|2013-08-26 22:30,27,3.335,3.335,3.335,3.335,7
20131001|2013-08-26 23:30,27,3.331,3.331,3.331,3.331,7
20131001|2013-08-27 01:00,27,3.3345,3.3375,3.3345,3.3375,2
20131001|2013-08-27 02:00,27,3.3405,3.3405,3.3405,3.3405,1
20131001|2013-08-27 02:30,27,3.334,3.334,3.324,3.324,2
20131001|2013-08-27 03:00,27,3.32,3.32,3.319,3.3195,4
20131001|2013-08-27 03:30,27,3.315,3.315,3.315,3.315,2
20131001|2013-08-27 04:00,27,3.313,3.317,3.313,3.3165,14
20131001|2013-08-27 04:30,27,3.3185,3.321,3.3185,3.321,5
20131001|2013-08-27 05:00,27,3.32,3.32,3.3175,3.3175,3
20131001|2013-08-27 06:00,27,3.3135,3.3135,3.3115,3.3115,5
20131001|2013-08-27 06:30,27,3.33,3.3355,3.33,3.3345,15
20131001|2013-08-27 07:00,27,3.353,3.375,3.353,3.367,55
20131001|2013-08-27 07:30,27,3.3635,3.364,3.358,3.358,5
20131001|2013-08-27 08:00,27,3.358,3.361,3.3565,3.3585,12
20131001|2013-08-27 08:30,27,3.361,3.363,3.358,3.3585,20
20131001|2013-08-27 09:00,27,3.357,3.357,3.3455,3.3455,14
20131001|2013-08-27 09:30,27,3.3375,3.3375,3.3375,3.3375,1
20131001|2013-08-27 10:00,27,3.3355,3.3355,3.3275,3.3275,2
20131001|2013-08-27 10:30,27,3.3345,3.3345,3.3335,3.3335,6
20131001|2013-08-27 11:00,27,3.3355,3.3355,3.3335,3.334,12
20131001|2013-08-27 11:30,27,3.33,3.331,3.329,3.3305,24
20131001|2013-08-27 12:00,27,3.328,3.328,3.3265,3.3265,7
20131001|2013-08-27 12:30,27,3.33,3.3305,3.33,3.3305,6
20131001|2013-08-27 13:00,27,3.327,3.327,3.327,3.327,3
20131001|2013-08-27 17:30,28,3.3305,3.3305,3.3305,3.3305,1
20131001|2013-08-27 18:00,28,3.327,3.327,3.327,3.327,1
20131001|2013-08-27 20:00,28,3.337,3.337,3.337,3.337,2
20131001|2013-08-27 23:00,28,3.337,3.337,3.337,3.337,1
20131001|2013-08-27 23:30,28,3.3425,3.3465,3.3425,3.3465,2
20131001|2013-08-28 00:00,28,3.3465,3.3465,3.3465,3.3465,1
20131001|2013-08-28 00:30,28,3.345,3.345,3.345,3.345,6
20131001|2013-08-28 01:00,28,3.3465,3.347,3.3375,3.3375,7
20131001|2013-08-28 01:30,28,3.33,3.33,3.31,3.3155,7
20131001|2013-08-28 02:00,28,3.3045,3.3085,3.3045,3.307,8
20131001|2013-08-28 02:30,28,3.3085,3.309,3.306,3.306,6
20131001|2013-08-28 03:00,28,3.3155,3.316,3.314,3.3145,7
20131001|2013-08-28 03:30,28,3.3135,3.3145,3.312,3.3145,22
20131001|2013-08-28 04:00,28,3.3175,3.32,3.3175,3.32,2
20131001|2013-08-28 04:30,28,3.319,3.319,3.319,3.319,1
20131001|2013-08-28 05:30,28,3.307,3.307,3.306,3.306,2
20131001|2013-08-28 06:00,28,3.3085,3.309,3.3085,3.309,5
20131001|2013-08-28 06:30,28,3.312,3.312,3.309,3.309,6
20131001|2013-08-28 07:00,28,3.302,3.312,3.302,3.312,4
20131001|2013-08-28 07:30,28,3.313,3.3145,3.3085,3.3145,14
20131001|2013-08-28 08:00,28,3.309,3.309,3.308,3.308,4
20131001|2013-08-28 08:30,28,3.3055,3.3055,3.3025,3.3025,4
20131001|2013-08-28 09:00,28,3.3125,3.3125,3.31,3.3115,6
20131001|2013-08-28 09:30,28,3.312,3.312,3.311,3.311,3
20131001|2013-08-28 10:30,28,3.3195,3.3195,3.3185,3.3185,2
20131001|2013-08-28 11:00,28,3.319,3.319,3.316,3.316,5
20131001|2013-08-28 11:30,28,3.315,3.315,3.305,3.305,4
20131001|2013-08-28 12:00,28,3.3045,3.3055,3.3045,3.3045,8
20131001|2013-08-28 12:30,28,3.3055,3.3055,3.3045,3.3045,4
20131001|2013-08-28 13:00,28,3.306,3.306,3.3055,3.3055,7
20131001|2013-08-28 13:30,28,3.314,3.314,3.314,3.314,1
20131001|2013-08-28 14:00,28,3.318,3.318,3.3145,3.315,7
20131001|2013-08-28 14:30,28,3.3115,3.3125,3.309,3.309,4
20131001|2013-08-28 19:00,29,3.3075,3.3075,3.3075,3.3075,1
20131001|2013-08-28 20:00,29,3.3085,3.309,3.3085,3.309,2
20131001|2013-08-28 21:00,29,3.297,3.297,3.297,3.297,2
20131001|2013-08-28 22:00,29,3.3015,3.3015,3.3015,3.3015,1
20131001|2013-08-28 23:00,29,3.3,3.3,3.3,3.3,1
20131001|2013-08-29 00:00,29,3.2955,3.2955,3.2955,3.2955,2
20131001|2013-08-29 00:30,29,3.292,3.293,3.291,3.293,7
20131001|2013-08-29 01:00,29,3.295,3.3125,3.295,3.31,4
20131001|2013-08-29 01:30,29,3.3165,3.3175,3.3105,3.3105,8
20131001|2013-08-29 02:00,29,3.311,3.311,3.311,3.311,1
20131001|2013-08-29 02:30,29,3.2955,3.298,3.295,3.295,4
20131001|2013-08-29 03:30,29,3.297,3.297,3.297,3.297,1
20131001|2013-08-29 04:00,29,3.3,3.3,3.3,3.3,2
20131001|2013-08-29 04:30,29,3.3,3.301,3.299,3.301,6
20131001|2013-08-29 05:00,29,3.3,3.301,3.298,3.301,4
20131001|2013-08-29 05:30,29,3.3065,3.3065,3.3055,3.3055,2
20131001|2013-08-29 06:30,29,3.298,3.301,3.298,3.301,2
20131001|2013-08-29 07:00,29,3.299,3.299,3.298,3.298,2
20131001|2013-08-29 07:30,29,3.2985,3.2985,3.29,3.2945,10
20131001|2013-08-29 08:00,29,3.2905,3.2905,3.2755,3.2755,5
20131001|2013-08-29 08:30,29,3.262,3.2645,3.257,3.262,14
20131001|2013-08-29 09:00,29,3.256,3.265,3.256,3.265,5
20131001|2013-08-29 09:30,29,3.2615,3.264,3.2585,3.259,12
20131001|2013-08-29 10:00,29,3.2575,3.2605,3.2575,3.26,6
20131001|2013-08-29 10:30,29,3.2625,3.2625,3.25,3.254,9
20131001|2013-08-29 11:00,29,3.2545,3.2545,3.251,3.251,2
20131001|2013-08-29 11:30,29,3.254,3.256,3.252,3.252,6
20131001|2013-08-29 12:00,29,3.2525,3.2565,3.2515,3.2565,13
20131001|2013-08-29 12:30,29,3.2575,3.258,3.2575,3.258,2
20131001|2013-08-29 13:00,29,3.254,3.254,3.25,3.25,7
20131001|2013-08-29 13:30,29,3.252,3.252,3.25,3.251,3
20131001|2013-08-29 14:00,29,3.255,3.255,3.2515,3.2515,2
20131001|2013-08-29 14:30,29,3.2495,3.2495,3.2495,3.2495,1
20131001|2013-08-29 15:00,29,3.2475,3.2495,3.2475,3.248,3
20131001|2013-08-29 18:30,30,3.243,3.243,3.2415,3.2415,2
20131001|2013-08-29 19:00,30,3.249,3.249,3.249,3.249,1
20131001|2013-08-29 19:30,30,3.2575,3.2575,3.2575,3.2575,1
20131001|2013-08-29 20:00,30,3.2685,3.2685,3.2635,3.2635,6
20131001|2013-08-29 20:30,30,3.2635,3.2635,3.2635,3.2635,1
20131001|2013-08-29 23:30,30,3.264,3.264,3.264,3.264,1
20131001|2013-08-30 00:30,30,3.2675,3.2675,3.2675,3.2675,1
20131001|2013-08-30 02:00,30,3.2515,3.2515,3.251,3.251,3
20131001|2013-08-30 02:30,30,3.2535,3.2535,3.2535,3.2535,1
20131001|2013-08-30 03:30,30,3.242,3.243,3.242,3.243,2
20131001|2013-08-30 04:30,30,3.241,3.241,3.241,3.241,1
20131001|2013-08-30 05:00,30,3.238,3.238,3.238,3.238,1
20131001|2013-08-30 06:00,30,3.2415,3.2425,3.2415,3.2425,7
20131001|2013-08-30 07:00,30,3.241,3.241,3.241,3.241,1
20131001|2013-08-30 08:00,30,3.228,3.228,3.228,3.228,7
20131001|2013-08-30 08:30,30,3.226,3.226,3.218,3.219,6
20131001|2013-08-30 09:00,30,3.2175,3.2175,3.2175,3.2175,2
20131001|2013-08-30 09:30,30,3.225,3.226,3.225,3.226,2
20131001|2013-08-30 10:30,30,3.2355,3.2355,3.2285,3.229,4
20131001|2013-08-30 11:00,30,3.2275,3.2275,3.2275,3.2275,1
20131001|2013-08-30 11:30,30,3.229,3.229,3.224,3.228,11
20131001|2013-08-30 12:00,30,3.2275,3.2315,3.2275,3.23,12
20131001|2013-08-30 12:30,30,3.2325,3.2325,3.2325,3.2325,1
20131001|2013-08-30 14:00,30,3.2295,3.231,3.2295,3.231,2
20131001|2013-08-30 16:00,30,3.2335,3.2335,3.2335,3.2335,1
20131001|2013-09-01 17:00,3,3.245,3.245,3.245,3.245,1
20131001|2013-09-01 18:00,3,3.249,3.25,3.249,3.25,3
20131001|2013-09-01 18:30,3,3.248,3.2495,3.248,3.2495,2
20131001|2013-09-01 19:00,3,3.241,3.241,3.241,3.241,1
20131001|2013-09-01 20:00,3,3.273,3.284,3.273,3.284,3
20131001|2013-09-01 20:30,3,3.2835,3.286,3.2805,3.2805,33
20131001|2013-09-01 21:00,3,3.281,3.281,3.281,3.281,1
20131001|2013-09-01 21:30,3,3.281,3.285,3.281,3.285,7
20131001|2013-09-01 22:00,3,3.286,3.286,3.286,3.286,1
20131001|2013-09-01 22:30,3,3.299,3.3,3.298,3.3,9
20131001|2013-09-02 00:00,3,3.2915,3.294,3.2915,3.294,2
20131001|2013-09-02 00:30,3,3.299,3.299,3.299,3.299,1
20131001|2013-09-02 01:00,3,3.2995,3.2995,3.2995,3.2995,1
20131001|2013-09-02 01:30,3,3.2915,3.2915,3.2915,3.2915,1
20131001|2013-09-02 02:00,3,3.2895,3.2895,3.2895,3.2895,1
20131001|2013-09-02 04:00,3,3.284,3.284,3.2835,3.284,4
20131001|2013-09-02 04:30,3,3.285,3.29,3.285,3.29,3
20131001|2013-09-02 05:30,3,3.275,3.275,3.275,3.275,1
20131001|2013-09-02 06:00,3,3.2805,3.2805,3.2805,3.2805,2
20131001|2013-09-02 07:00,3,3.2705,3.2705,3.2705,3.2705,1
20131001|2013-09-02 07:30,3,3.275,3.275,3.274,3.274,2
20131001|2013-09-02 08:00,3,3.277,3.285,3.277,3.285,3
20131001|2013-09-02 08:30,3,3.284,3.284,3.28,3.28,2
20131001|2013-09-02 10:00,3,3.2795,3.2795,3.2745,3.2745,3
20131001|2013-09-02 10:30,3,3.285,3.286,3.285,3.286,3
20131001|2013-09-02 11:00,3,3.289,3.289,3.289,3.289,2
20131001|2013-09-02 17:00,3,3.291,3.291,3.291,3.291,1
20131001|2013-09-02 18:00,3,3.2905,3.2915,3.2905,3.2915,2
20131001|2013-09-02 18:30,3,3.29,3.303,3.29,3.303,5
20131001|2013-09-02 19:00,3,3.302,3.31,3.302,3.3075,9
20131001|2013-09-02 19:30,3,3.3045,3.3045,3.298,3.298,5
20131001|2013-09-02 20:00,3,3.3065,3.3065,3.3045,3.3045,3
20131001|2013-09-02 20:30,3,3.288,3.288,3.288,3.288,1
20131001|2013-09-03 00:00,3,3.287,3.287,3.287,3.287,1
20131001|2013-09-03 02:00,3,3.283,3.296,3.283,3.296,2
20131001|2013-09-03 02:30,3,3.3,3.3,3.2995,3.2995,2
20131001|2013-09-03 03:00,3,3.294,3.294,3.294,3.294,3
20131001|2013-09-03 03:30,3,3.285,3.285,3.282,3.2825,3
20131001|2013-09-03 04:00,3,3.2755,3.2755,3.2735,3.2735,4
20131001|2013-09-03 04:30,3,3.2765,3.2765,3.2765,3.2765,1
20131001|2013-09-03 05:00,3,3.273,3.273,3.273,3.273,1
20131001|2013-09-03 07:30,3,3.286,3.286,3.286,3.286,1
20131001|2013-09-03 08:00,3,3.284,3.2855,3.284,3.2855,6
20131001|2013-09-03 08:30,3,3.287,3.29,3.2855,3.29,51
20131001|2013-09-03 09:00,3,3.295,3.315,3.293,3.311,44
20131001|2013-09-03 09:30,3,3.3075,3.311,3.305,3.311,14
20131001|2013-09-03 10:00,3,3.308,3.308,3.303,3.3055,29
20131001|2013-09-03 11:00,3,3.2975,3.2975,3.297,3.297,5
20131001|2013-09-03 11:30,3,3.298,3.298,3.298,3.298,1
20131001|2013-09-03 12:00,3,3.301,3.301,3.301,3.301,1
20131001|2013-09-03 13:00,3,3.3,3.3,3.3,3.3,1
20131001|2013-09-03 14:00,3,3.3,3.3,3.3,3.3,1
20131001|2013-09-03 14:30,3,3.304,3.304,3.304,3.304,1
20131001|2013-09-03 15:00,3,3.308,3.308,3.3065,3.307,3
20131001|2013-09-03 17:30,4,3.302,3.302,3.302,3.302,1
20131001|2013-09-03 19:00,4,3.3,3.3,3.3,3.3,3
20131001|2013-09-03 20:30,4,3.291,3.291,3.291,3.291,1
20131001|2013-09-03 21:30,4,3.2875,3.2875,3.2875,3.2875,5
20131001|2013-09-03 22:00,4,3.2865,3.2875,3.2865,3.2875,11
20131001|2013-09-04 01:00,4,3.279,3.279,3.2775,3.2775,7
20131001|2013-09-04 01:30,4,3.281,3.281,3.281,3.281,1
20131001|2013-09-04 02:00,4,3.2775,3.2775,3.277,3.2775,3
20131001|2013-09-04 02:30,4,3.2725,3.2725,3.2595,3.2595,14
20131001|2013-09-04 03:00,4,3.261,3.261,3.261,3.261,10
20131001|2013-09-04 03:30,4,3.26,3.26,3.26,3.26,1
20131001|2013-09-04 04:30,4,3.243,3.25,3.242,3.25,4
20131001|2013-09-04 05:00,4,3.2445,3.2445,3.2405,3.2415,10
20131001|2013-09-04 05:30,4,3.2475,3.2475,3.2475,3.2475,1
20131001|2013-09-04 06:00,4,3.246,3.246,3.237,3.246,6
20131001|2013-09-04 06:30,4,3.242,3.242,3.2415,3.2415,5
20131001|2013-09-04 07:00,4,3.235,3.2355,3.235,3.235,6
20131001|2013-09-04 07:30,4,3.2345,3.238,3.2345,3.2365,11
20131001|2013-09-04 08:00,4,3.2245,3.2285,3.2245,3.2285,6
20131001|2013-09-04 08:30,4,3.2315,3.232,3.2315,3.232,32
20131001|2013-09-04 09:00,4,3.23,3.2375,3.23,3.2375,6
20131001|2013-09-04 09:30,4,3.2445,3.245,3.2395,3.2395,38
20131001|2013-09-04 10:00,4,3.238,3.245,3.238,3.244,3
20131001|2013-09-04 10:30,4,3.24,3.244,3.24,3.2405,21
20131001|2013-09-04 11:00,4,3.239,3.2395,3.236,3.236,12
20131001|2013-09-04 11:30,4,3.238,3.238,3.238,3.238,2
20131001|2013-09-04 12:00,4,3.2335,3.2335,3.2335,3.2335,5
20131001|2013-09-04 12:30,4,3.2395,3.2415,3.2385,3.2415,8
20131001|2013-09-04 13:30,4,3.243,3.243,3.243,3.243,1
20131001|2013-09-04 14:00,4,3.243,3.243,3.243,3.243,1
20131001|2013-09-04 14:30,4,3.245,3.249,3.245,3.249,3
20131001|2013-09-04 15:00,4,3.2435,3.2435,3.2435,3.2435,1
20131001|2013-09-04 17:30,5,3.242,3.242,3.242,3.242,5
20131001|2013-09-04 18:00,5,3.243,3.243,3.2425,3.243,10
20131001|2013-09-04 18:30,5,3.2445,3.2485,3.2445,3.2485,6
20131001|2013-09-04 19:00,5,3.25,3.25,3.2495,3.25,4
20131001|2013-09-04 19:30,5,3.248,3.248,3.248,3.248,1
20131001|2013-09-04 20:00,5,3.256,3.257,3.254,3.254,14
20131001|2013-09-04 21:00,5,3.2385,3.2395,3.2365,3.2395,15
20131001|2013-09-04 21:30,5,3.243,3.243,3.243,3.243,5
20131001|2013-09-04 22:30,5,3.2395,3.2395,3.2395,3.2395,1
20131001|2013-09-04 23:30,5,3.2355,3.2355,3.2355,3.2355,3
20131001|2013-09-05 01:00,5,3.238,3.238,3.238,3.238,1
20131001|2013-09-05 01:30,5,3.2435,3.2435,3.242,3.242,4
20131001|2013-09-05 02:30,5,3.242,3.242,3.242,3.242,1
20131001|2013-09-05 03:00,5,3.2495,3.2495,3.2495,3.2495,1
20131001|2013-09-05 03:30,5,3.2435,3.2435,3.239,3.239,4
20131001|2013-09-05 04:00,5,3.246,3.2465,3.246,3.2465,3
20131001|2013-09-05 04:30,5,3.2435,3.2435,3.2435,3.2435,1
20131001|2013-09-05 05:30,5,3.256,3.256,3.256,3.256,5
20131001|2013-09-05 06:00,5,3.2505,3.2505,3.2505,3.2505,1
20131001|2013-09-05 06:30,5,3.247,3.247,3.247,3.247,3
20131001|2013-09-05 07:00,5,3.246,3.246,3.246,3.246,3
20131001|2013-09-05 07:30,5,3.24,3.24,3.24,3.24,1
20131001|2013-09-05 08:00,5,3.2275,3.2305,3.2275,3.2305,9
20131001|2013-09-05 08:30,5,3.237,3.237,3.2315,3.2315,11
20131001|2013-09-05 09:00,5,3.2265,3.23,3.2265,3.23,3
20131001|2013-09-05 09:30,5,3.229,3.232,3.226,3.226,21
20131001|2013-09-05 10:00,5,3.224,3.228,3.224,3.228,8
20131001|2013-09-05 10:30,5,3.2345,3.2365,3.2335,3.2335,10
20131001|2013-09-05 11:30,5,3.237,3.2445,3.237,3.2435,17
20131001|2013-09-05 12:00,5,3.239,3.241,3.239,3.241,14
20131001|2013-09-05 12:30,5,3.241,3.2415,3.2405,3.241,20
20131001|2013-09-05 13:00,5,3.241,3.244,3.241,3.2435,30
20131001|2013-09-05 13:30,5,3.245,3.2455,3.245,3.2455,11
20131001|2013-09-05 14:30,5,3.243,3.243,3.243,3.243,1
20131001|2013-09-05 16:00,5,3.24,3.24,3.2395,3.2395,4
20131001|2013-09-05 17:30,6,3.243,3.243,3.243,3.243,2
20131001|2013-09-05 18:00,6,3.2455,3.2455,3.2455,3.2455,3
20131001|2013-09-05 19:30,6,3.238,3.241,3.2375,3.241,4
20131001|2013-09-05 20:00,6,3.2485,3.2485,3.2435,3.2435,5
20131001|2013-09-06 01:30,6,3.253,3.253,3.253,3.253,2
20131001|2013-09-06 02:30,6,3.257,3.257,3.2565,3.2565,5
20131001|2013-09-06 03:00,6,3.262,3.269,3.262,3.2685,5
20131001|2013-09-06 03:30,6,3.2665,3.2665,3.2665,3.2665,1
20131001|2013-09-06 04:00,6,3.262,3.2635,3.262,3.2635,2
20131001|2013-09-06 05:00,6,3.2685,3.2685,3.2685,3.2685,1
20131001|2013-09-06 05:30,6,3.268,3.268,3.268,3.268,1
20131001|2013-09-06 06:00,6,3.269,3.2695,3.269,3.2695,11
20131001|2013-09-06 06:30,6,3.2725,3.282,3.2725,3.2815,17
20131001|2013-09-06 07:00,6,3.268,3.27,3.268,3.27,2
20131001|2013-09-06 07:30,6,3.283,3.283,3.2725,3.2725,4
20131001|2013-09-06 08:00,6,3.2715,3.2715,3.266,3.2665,11
20131001|2013-09-06 08:30,6,3.268,3.268,3.254,3.254,3
20131001|2013-09-06 09:00,6,3.2535,3.2535,3.253,3.253,6
20131001|2013-09-06 09:30,6,3.246,3.246,3.24,3.24,89
20131001|2013-09-06 10:00,6,3.25,3.25,3.25,3.25,2
20131001|2013-09-06 11:00,6,3.2535,3.2535,3.2535,3.2535,5
20131001|2013-09-06 11:30,6,3.255,3.258,3.255,3.257,3
20131001|2013-09-06 12:00,6,3.2545,3.2545,3.2545,3.2545,2
20131001|2013-09-06 12:30,6,3.2545,3.2545,3.254,3.254,19
20131001|2013-09-08 17:00,9,3.266,3.2725,3.262,3.2635,6
20131001|2013-09-08 17:30,9,3.2635,3.2635,3.257,3.257,16
20131001|2013-09-08 18:00,9,3.2555,3.2595,3.255,3.2595,7
20131001|2013-09-08 18:30,9,3.2605,3.2605,3.2605,3.2605,1
20131001|2013-09-08 19:00,9,3.262,3.2695,3.262,3.2695,9
20131001|2013-09-08 20:00,9,3.2695,3.2805,3.2695,3.2785,6
20131001|2013-09-08 21:00,9,3.276,3.276,3.276,3.276,1
20131001|2013-09-08 21:30,9,3.2795,3.2795,3.2795,3.2795,1
20131001|2013-09-09 01:30,9,3.2865,3.2865,3.2865,3.2865,6
20131001|2013-09-09 02:00,9,3.27,3.27,3.27,3.27,6
20131001|2013-09-09 02:30,9,3.2655,3.2655,3.2655,3.2655,1
20131001|2013-09-09 03:00,9,3.27,3.27,3.27,3.27,2
20131001|2013-09-09 04:30,9,3.2845,3.2845,3.2845,3.2845,1
20131001|2013-09-09 05:30,9,3.282,3.282,3.28,3.28,6
20131001|2013-09-09 06:00,9,3.2795,3.285,3.2795,3.284,53
20131001|2013-09-09 06:30,9,3.283,3.285,3.283,3.285,2
20131001|2013-09-09 07:00,9,3.2925,3.2925,3.2925,3.2925,3
20131001|2013-09-09 07:30,9,3.278,3.2835,3.278,3.282,14
20131001|2013-09-09 08:00,9,3.282,3.282,3.2755,3.2755,5
20131001|2013-09-09 08:30,9,3.2755,3.2755,3.2755,3.2755,2
20131001|2013-09-09 09:00,9,3.2725,3.2735,3.2725,3.2735,2
20131001|2013-09-09 10:00,9,3.274,3.275,3.274,3.275,3
20131001|2013-09-09 10:30,9,3.2745,3.2745,3.2745,3.2745,2
20131001|2013-09-09 11:00,9,3.277,3.277,3.277,3.277,3
20131001|2013-09-09 11:30,9,3.277,3.277,3.274,3.274,9
20131001|2013-09-09 12:30,9,3.277,3.277,3.277,3.277,2
20131001|2013-09-09 13:00,9,3.281,3.281,3.2775,3.2775,3
20131001|2013-09-09 13:30,9,3.2765,3.2765,3.2765,3.2765,1
20131001|2013-09-09 14:30,9,3.277,3.277,3.276,3.276,2
20131001|2013-09-09 15:00,9,3.277,3.277,3.276,3.276,2
20131001|2013-09-09 19:00,10,3.277,3.277,3.277,3.277,3
20131001|2013-09-09 20:00,10,3.2745,3.2745,3.27,3.27,6
20131001|2013-09-09 20:30,10,3.272,3.272,3.2705,3.2705,2
20131001|2013-09-09 21:30,10,3.268,3.268,3.2585,3.2585,2
20131001|2013-09-10 00:00,10,3.2525,3.255,3.2525,3.255,4
20131001|2013-09-10 00:30,10,3.263,3.263,3.263,3.263,1
20131001|2013-09-10 01:30,10,3.2625,3.2645,3.2625,3.2645,4
20131001|2013-09-10 02:00,10,3.262,3.262,3.258,3.258,2
20131001|2013-09-10 03:00,10,3.2535,3.2535,3.2535,3.2535,1
20131001|2013-09-10 03:30,10,3.257,3.257,3.257,3.257,1
20131001|2013-09-10 04:30,10,3.2605,3.2605,3.2605,3.2605,2
20131001|2013-09-10 05:00,10,3.2685,3.2685,3.268,3.268,2
20131001|2013-09-10 05:30,10,3.2785,3.2785,3.2775,3.2775,5
20131001|2013-09-10 06:00,10,3.28,3.281,3.271,3.272,25
20131001|2013-09-10 06:30,10,3.2805,3.285,3.277,3.285,4
20131001|2013-09-10 07:00,10,3.29,3.29,3.2835,3.2835,5
20131001|2013-09-10 07:30,10,3.2845,3.2845,3.2845,3.2845,1
20131001|2013-09-10 08:00,10,3.278,3.278,3.278,3.278,1
20131001|2013-09-10 09:00,10,3.28,3.28,3.258,3.258,44
20131001|2013-09-10 09:30,10,3.26,3.265,3.26,3.262,13
20131001|2013-09-10 10:00,10,3.258,3.258,3.258,3.258,1
20131001|2013-09-10 11:30,10,3.2605,3.2605,3.2605,3.2605,1
20131001|2013-09-10 12:00,10,3.2595,3.2595,3.2595,3.2595,1
20131001|2013-09-10 12:30,10,3.261,3.261,3.261,3.261,3
20131001|2013-09-10 13:30,10,3.262,3.262,3.262,3.262,3
20131001|2013-09-10 14:30,10,3.265,3.265,3.262,3.262,3
20131001|2013-09-10 17:30,11,3.2765,3.2765,3.2765,3.2765,1
20131001|2013-09-10 19:00,11,3.273,3.273,3.2725,3.2725,3
20131001|2013-09-10 19:30,11,3.271,3.271,3.271,3.271,1
20131001|2013-09-10 20:30,11,3.274,3.274,3.274,3.274,1
20131001|2013-09-10 22:00,11,3.268,3.268,3.268,3.268,1
20131001|2013-09-11 02:00,11,3.275,3.275,3.275,3.275,1
20131001|2013-09-11 03:00,11,3.27,3.27,3.27,3.27,1
20131001|2013-09-11 03:30,11,3.272,3.2775,3.272,3.2775,26
20131001|2013-09-11 04:00,11,3.2765,3.2765,3.2765,3.2765,1
20131001|2013-09-11 06:30,11,3.273,3.273,3.273,3.273,4
20131001|2013-09-11 07:00,11,3.2785,3.2785,3.276,3.276,21
20131001|2013-09-11 08:30,11,3.2745,3.2745,3.2745,3.2745,1
20131001|2013-09-11 09:00,11,3.275,3.275,3.267,3.267,6
20131001|2013-09-11 09:30,11,3.2685,3.2685,3.2685,3.2685,2
20131001|2013-09-11 10:00,11,3.2745,3.275,3.2745,3.275,3
20131001|2013-09-11 10:30,11,3.273,3.273,3.268,3.268,4
20131001|2013-09-11 11:00,11,3.256,3.256,3.256,3.256,5
20131001|2013-09-11 11:30,11,3.2575,3.2575,3.253,3.2545,25
20131001|2013-09-11 12:00,11,3.257,3.258,3.257,3.258,2
20131001|2013-09-11 12:30,11,3.256,3.256,3.256,3.256,2
20131001|2013-09-11 13:00,11,3.2625,3.2625,3.2615,3.2615,8
20131001|2013-09-11 13:30,11,3.2645,3.2645,3.2645,3.2645,1
20131001|2013-09-11 14:00,11,3.2725,3.273,3.2725,3.273,9
20131001|2013-09-11 14:30,11,3.2715,3.2755,3.2715,3.273,47
20131001|2013-09-11 18:30,12,3.272,3.272,3.272,3.272,1
20131001|2013-09-11 19:00,12,3.27,3.271,3.27,3.271,3
20131001|2013-09-11 20:00,12,3.25,3.25,3.25,3.25,1
20131001|2013-09-11 21:00,12,3.2505,3.251,3.249,3.249,25
20131001|2013-09-11 21:30,12,3.252,3.252,3.252,3.252,1
20131001|2013-09-11 23:00,12,3.255,3.255,3.255,3.255,1
20131001|2013-09-12 00:00,12,3.2555,3.2555,3.2555,3.2555,1
20131001|2013-09-12 00:30,12,3.256,3.257,3.252,3.252,6
20131001|2013-09-12 01:30,12,3.238,3.238,3.238,3.238,1
20131001|2013-09-12 02:30,12,3.232,3.232,3.226,3.228,11
20131001|2013-09-12 04:00,12,3.2235,3.2235,3.2235,3.2235,1
20131001|2013-09-12 05:00,12,3.2285,3.2285,3.227,3.227,2
20131001|2013-09-12 06:00,12,3.215,3.215,3.2075,3.21,25
20131001|2013-09-12 06:30,12,3.2125,3.2125,3.209,3.209,2
20131001|2013-09-12 07:00,12,3.207,3.2075,3.202,3.2025,23
20131001|2013-09-12 07:30,12,3.204,3.21,3.2035,3.2035,48
20131001|2013-09-12 08:00,12,3.196,3.1965,3.193,3.1955,15
20131001|2013-09-12 08:30,12,3.196,3.2035,3.1915,3.203,49
20131001|2013-09-12 09:00,12,3.204,3.204,3.1995,3.1995,11
20131001|2013-09-12 09:30,12,3.1995,3.203,3.1995,3.203,4
20131001|2013-09-12 10:30,12,3.205,3.208,3.205,3.208,44
20131001|2013-09-12 11:30,12,3.209,3.209,3.209,3.209,1
20131001|2013-09-12 12:00,12,3.2075,3.2075,3.2075,3.2075,1
20131001|2013-09-12 13:00,12,3.21,3.21,3.21,3.21,2
20131001|2013-09-12 13:30,12,3.208,3.2115,3.208,3.208,5
20131001|2013-09-12 14:00,12,3.208,3.208,3.203,3.203,2
20131001|2013-09-12 15:00,12,3.2045,3.2045,3.2045,3.2045,1
20131001|2013-09-12 15:30,12,3.2025,3.2025,3.2015,3.2015,2
20131001|2013-09-12 19:00,13,3.206,3.2065,3.206,3.2065,3
20131001|2013-09-12 22:00,13,3.2125,3.2125,3.2125,3.2125,1
20131001|2013-09-13 00:30,13,3.2035,3.2035,3.2035,3.2035,1
20131001|2013-09-13 02:30,13,3.212,3.212,3.212,3.212,1
20131001|2013-09-13 04:00,13,3.2015,3.2045,3.2015,3.204,9
20131001|2013-09-13 04:30,13,3.205,3.205,3.205,3.205,2
20131001|2013-09-13 08:00,13,3.195,3.195,3.195,3.195,1
20131001|2013-09-13 08:30,13,3.197,3.197,3.1905,3.195,7
20131001|2013-09-13 09:00,13,3.2005,3.2025,3.195,3.195,8
20131001|2013-09-13 10:00,13,3.195,3.195,3.195,3.195,1
20131001|2013-09-13 10:30,13,3.1975,3.202,3.1975,3.2005,9
20131001|2013-09-13 11:00,13,3.2,3.2,3.1995,3.1995,10
20131001|2013-09-13 13:30,13,3.2115,3.2115,3.2115,3.2115,1
20131001|2013-09-13 14:00,13,3.2145,3.2145,3.2145,3.2145,1
20131001|2013-09-13 14:30,13,3.225,3.225,3.225,3.225,4
20131001|2013-09-13 15:00,13,3.2255,3.2255,3.2255,3.2255,4
20131001|2013-09-13 16:00,13,3.223,3.223,3.223,3.223,1
20131001|2013-09-15 17:00,16,3.227,3.2795,3.227,3.266,6
20131001|2013-09-15 17:30,16,3.2465,3.2465,3.2465,3.2465,2
20131001|2013-09-15 19:00,16,3.2195,3.2215,3.2195,3.221,3
20131001|2013-09-15 19:30,16,3.22,3.2215,3.22,3.2215,2
20131001|2013-09-16 00:00,16,3.227,3.227,3.227,3.227,1
20131001|2013-09-16 00:30,16,3.229,3.229,3.2235,3.2235,3
20131001|2013-09-16 01:00,16,3.2135,3.2135,3.212,3.212,2
20131001|2013-09-16 02:00,16,3.213,3.2165,3.213,3.2165,2
20131001|2013-09-16 02:30,16,3.22,3.22,3.22,3.22,1
20131001|2013-09-16 03:00,16,3.2205,3.221,3.2205,3.2205,5
20131001|2013-09-16 03:30,16,3.2135,3.2135,3.2135,3.2135,1
20131001|2013-09-16 05:00,16,3.2165,3.2165,3.2165,3.2165,2
20131001|2013-09-16 06:00,16,3.2,3.2,3.1995,3.1995,4
20131001|2013-09-16 06:30,16,3.206,3.22,3.206,3.22,2
20131001|2013-09-16 07:00,16,3.214,3.214,3.214,3.214,3
20131001|2013-09-16 07:30,16,3.2275,3.2275,3.2275,3.2275,1
20131001|2013-09-16 08:00,16,3.226,3.2285,3.226,3.2285,4
20131001|2013-09-16 08:30,16,3.234,3.2345,3.234,3.2345,5
20131001|2013-09-16 09:00,16,3.239,3.239,3.233,3.2335,5
20131001|2013-09-16 10:00,16,3.228,3.228,3.228,3.228,1
20131001|2013-09-16 11:00,16,3.224,3.224,3.224,3.224,1
20131001|2013-09-16 12:00,16,3.2255,3.2255,3.2255,3.2255,5
20131001|2013-09-16 13:30,16,3.2205,3.2205,3.2195,3.2195,12
20131001|2013-09-16 14:00,16,3.221,3.2235,3.221,3.2235,5
20131001|2013-09-16 14:30,16,3.2235,3.2235,3.2235,3.2235,2
20131001|2013-09-16 15:30,16,3.2225,3.2225,3.2225,3.2225,1
20131001|2013-09-16 17:00,17,3.214,3.214,3.214,3.214,2
20131001|2013-09-16 17:30,17,3.214,3.214,3.214,3.214,1
20131001|2013-09-16 20:00,17,3.206,3.2105,3.2,3.2105,6
20131001|2013-09-16 21:00,17,3.219,3.219,3.219,3.219,1
20131001|2013-09-17 00:00,17,3.212,3.212,3.212,3.212,1
20131001|2013-09-17 00:30,17,3.2145,3.2145,3.2145,3.2145,1
20131001|2013-09-17 06:00,17,3.2195,3.2195,3.2195,3.2195,1
20131001|2013-09-17 07:00,17,3.224,3.239,3.224,3.239,4
20131001|2013-09-17 08:30,17,3.228,3.228,3.223,3.223,2
20131001|2013-09-17 09:30,17,3.2255,3.2265,3.2255,3.2265,9
20131001|2013-09-17 10:00,17,3.221,3.221,3.221,3.221,1
20131001|2013-09-17 10:30,17,3.2185,3.2185,3.2185,3.2185,7
20131001|2013-09-17 11:00,17,3.2185,3.2185,3.218,3.218,2
20131001|2013-09-17 13:30,17,3.222,3.226,3.222,3.226,13
20131001|2013-09-17 14:00,17,3.228,3.228,3.228,3.228,1
20131001|2013-09-17 14:30,17,3.2235,3.2235,3.2235,3.2235,1
20131001|2013-09-17 17:00,18,3.2305,3.2305,3.2305,3.2305,1
20131001|2013-09-18 00:00,18,3.2225,3.2225,3.2225,3.2225,2
20131001|2013-09-18 06:30,18,3.24,3.2565,3.24,3.2565,90
20131001|2013-09-18 07:00,18,3.257,3.27,3.257,3.27,2
20131001|2013-09-18 07:30,18,3.2705,3.2705,3.2705,3.2705,3
20131001|2013-09-18 08:00,18,3.271,3.271,3.271,3.271,1
20131001|2013-09-18 09:30,18,3.2695,3.2695,3.2695,3.2695,1
20131001|2013-09-18 10:30,18,3.268,3.268,3.2655,3.2665,3
20131001|2013-09-18 11:30,18,3.272,3.275,3.272,3.275,4
20131001|2013-09-18 12:00,18,3.279,3.28,3.277,3.277,49
20131001|2013-09-18 13:00,18,3.29,3.313,3.29,3.3025,45
20131001|2013-09-18 13:30,18,3.313,3.313,3.313,3.313,2
20131001|2013-09-18 14:30,18,3.3175,3.3185,3.3175,3.3185,40
20131001|2013-09-18 15:00,18,3.3175,3.319,3.3175,3.319,57
20131001|2013-09-18 15:30,18,3.3155,3.3155,3.3155,3.3155,1
20131001|2013-09-18 18:00,19,3.312,3.312,3.312,3.312,1
20131001|2013-09-18 19:30,19,3.322,3.322,3.322,3.322,1
20131001|2013-09-18 20:30,19,3.324,3.324,3.324,3.324,1
20131001|2013-09-18 21:30,19,3.3245,3.3245,3.3245,3.3245,1
20131001|2013-09-18 22:30,19,3.325,3.325,3.325,3.325,1
20131001|2013-09-19 00:30,19,3.331,3.331,3.331,3.331,1
20131001|2013-09-19 01:00,19,3.323,3.323,3.323,3.323,1
20131001|2013-09-19 01:30,19,3.328,3.328,3.327,3.327,10
20131001|2013-09-19 02:00,19,3.3415,3.3415,3.34,3.3405,12
20131001|2013-09-19 03:00,19,3.332,3.332,3.332,3.332,1
20131001|2013-09-19 06:00,19,3.34,3.344,3.34,3.344,2
20131001|2013-09-19 07:00,19,3.345,3.351,3.3445,3.351,14
20131001|2013-09-19 07:30,19,3.348,3.348,3.3445,3.3455,18
20131001|2013-09-19 08:00,19,3.35,3.35,3.35,3.35,1
20131001|2013-09-19 08:30,19,3.34,3.34,3.34,3.34,1
20131001|2013-09-19 09:00,19,3.3425,3.346,3.3415,3.346,3
20131001|2013-09-19 10:00,19,3.345,3.345,3.345,3.345,1
20131001|2013-09-19 10:30,19,3.352,3.352,3.3415,3.3415,4
20131001|2013-09-19 11:00,19,3.3385,3.3425,3.3385,3.3425,2
20131001|2013-09-19 12:00,19,3.343,3.343,3.341,3.341,30
20131001|2013-09-19 12:30,19,3.337,3.337,3.337,3.337,2
20131001|2013-09-19 13:30,19,3.34,3.34,3.3395,3.3395,2
20131001|2013-09-19 14:00,19,3.3415,3.3415,3.3405,3.3405,6
20131001|2013-09-19 14:30,19,3.3405,3.3405,3.3405,3.3405,1
20131001|2013-09-19 15:00,19,3.3405,3.3405,3.3395,3.3395,10
20131001|2013-09-19 15:30,19,3.3475,3.3475,3.3475,3.3475,2
20131001|2013-09-19 16:00,19,3.346,3.346,3.3455,3.3455,10
20131001|2013-09-19 21:30,20,3.3415,3.3415,3.34,3.34,2
20131001|2013-09-20 00:30,20,3.3475,3.3475,3.3435,3.3435,2
20131001|2013-09-20 02:30,20,3.34,3.34,3.34,3.34,1
20131001|2013-09-20 03:00,20,3.342,3.342,3.341,3.341,2
20131001|2013-09-20 03:30,20,3.343,3.343,3.343,3.343,1
20131001|2013-09-20 06:00,20,3.35,3.35,3.35,3.35,1
20131001|2013-09-20 06:30,20,3.34,3.34,3.3265,3.327,12
20131001|2013-09-20 07:00,20,3.323,3.323,3.3135,3.3135,5
20131001|2013-09-20 08:00,20,3.33,3.33,3.33,3.33,11
20131001|2013-09-20 08:30,20,3.3315,3.3315,3.327,3.327,4
20131001|2013-09-20 09:30,20,3.3225,3.3225,3.321,3.321,24
20131001|2013-09-20 10:00,20,3.313,3.314,3.313,3.313,3
20131001|2013-09-20 10:30,20,3.323,3.323,3.322,3.322,3
20131001|2013-09-20 11:00,20,3.3195,3.32,3.3195,3.32,5
20131001|2013-09-20 11:30,20,3.318,3.3205,3.318,3.3205,4
20131001|2013-09-20 12:00,20,3.3185,3.3225,3.3185,3.3225,5
20131001|2013-09-20 12:30,20,3.3165,3.3175,3.3165,3.3175,2
20131001|2013-09-20 13:00,20,3.3095,3.3095,3.3095,3.3095,2
20131001|2013-09-20 13:30,20,3.303,3.303,3.3025,3.3025,2
20131001|2013-09-20 14:00,20,3.307,3.308,3.306,3.308,5
20131001|2013-09-20 14:30,20,3.305,3.3075,3.305,3.3075,24
20131001|2013-09-20 15:00,20,3.304,3.305,3.304,3.305,2
20131001|2013-09-20 15:30,20,3.303,3.303,3.303,3.303,2
20131001|2013-09-20 16:00,20,3.305,3.305,3.305,3.305,4
20131001|2013-09-22 17:00,23,3.305,3.305,3.3045,3.3045,2
20131001|2013-09-22 17:30,23,3.2955,3.305,3.2955,3.305,2
20131001|2013-09-22 18:00,23,3.306,3.306,3.306,3.306,1
20131001|2013-09-22 20:00,23,3.2725,3.273,3.266,3.266,12
20131001|2013-09-22 20:30,23,3.2685,3.279,3.2665,3.279,9
20131001|2013-09-22 21:00,23,3.2775,3.2775,3.2715,3.2715,4
20131001|2013-09-22 21:30,23,3.2725,3.2725,3.2685,3.2685,13
20131001|2013-09-22 22:00,23,3.2695,3.27,3.2695,3.27,12
20131001|2013-09-22 22:30,23,3.2715,3.272,3.271,3.272,17
20131001|2013-09-23 00:30,23,3.2745,3.2745,3.269,3.269,2
20131001|2013-09-23 01:30,23,3.283,3.283,3.283,3.283,2
20131001|2013-09-23 05:30,23,3.2915,3.2915,3.2915,3.2915,1
20131001|2013-09-23 06:30,23,3.282,3.282,3.282,3.282,1
20131001|2013-09-23 07:00,23,3.2845,3.285,3.2845,3.285,5
20131001|2013-09-23 07:30,23,3.281,3.2815,3.2805,3.281,21
20131001|2013-09-23 08:00,23,3.285,3.2875,3.285,3.285,29
20131001|2013-09-23 08:30,23,3.2845,3.2845,3.2815,3.2815,90
20131001|2013-09-23 09:00,23,3.2835,3.2835,3.282,3.282,9
20131001|2013-09-23 09:30,23,3.2925,3.2925,3.29,3.29,7
20131001|2013-09-23 10:00,23,3.286,3.286,3.286,3.286,1
20131001|2013-09-23 10:30,23,3.2925,3.2925,3.2925,3.2925,1
20131001|2013-09-23 11:00,23,3.2955,3.2955,3.2955,3.2955,6
20131001|2013-09-23 11:30,23,3.2935,3.2965,3.2935,3.296,4
20131001|2013-09-23 12:00,23,3.2955,3.2955,3.2955,3.2955,1
20131001|2013-09-23 12:30,23,3.302,3.302,3.302,3.302,1
20131001|2013-09-23 13:00,23,3.301,3.301,3.301,3.301,2
20131001|2013-09-23 14:30,23,3.295,3.295,3.295,3.295,1
20131001|2013-09-23 17:00,24,3.2945,3.2945,3.2945,3.2945,1
20131001|2013-09-23 19:00,24,3.2925,3.2925,3.2925,3.2925,5
20131001|2013-09-23 20:30,24,3.2875,3.2875,3.2875,3.2875,5
20131001|2013-09-24 00:30,24,3.2875,3.288,3.2875,3.288,4
20131001|2013-09-24 01:00,24,3.28,3.28,3.2725,3.2725,5
20131001|2013-09-24 01:30,24,3.27,3.27,3.27,3.27,1
20131001|2013-09-24 02:30,24,3.266,3.266,3.266,3.266,1
20131001|2013-09-24 03:00,24,3.2615,3.2615,3.2615,3.2615,1
20131001|2013-09-24 06:30,24,3.2675,3.2675,3.2675,3.2675,2
20131001|2013-09-24 07:00,24,3.259,3.259,3.2525,3.255,16
20131001|2013-09-24 07:30,24,3.245,3.245,3.245,3.245,1
20131001|2013-09-24 08:00,24,3.242,3.242,3.234,3.239,5
20131001|2013-09-24 08:30,24,3.2405,3.2405,3.24,3.24,10
20131001|2013-09-24 09:30,24,3.2415,3.264,3.2415,3.244,89
20131001|2013-09-24 10:00,24,3.2525,3.2525,3.25,3.25,4
20131001|2013-09-24 10:30,24,3.2505,3.2505,3.249,3.249,5
20131001|2013-09-24 13:00,24,3.265,3.265,3.265,3.265,1
20131001|2013-09-24 16:00,24,3.2615,3.2615,3.2605,3.2605,5
20131001|2013-09-24 18:00,25,3.2615,3.2615,3.2605,3.2605,2
20131001|2013-09-24 20:00,25,3.256,3.256,3.256,3.256,1
20131001|2013-09-24 22:30,25,3.254,3.254,3.254,3.254,1
20131001|2013-09-25 01:00,25,3.268,3.268,3.268,3.268,1
20131001|2013-09-25 04:30,25,3.265,3.265,3.265,3.265,1
20131001|2013-09-25 06:00,25,3.265,3.265,3.265,3.265,2
20131001|2013-09-25 08:00,25,3.2675,3.268,3.2665,3.2665,34
20131001|2013-09-25 08:30,25,3.2675,3.268,3.2675,3.2675,6
20131001|2013-09-25 09:30,25,3.2715,3.2715,3.2715,3.2715,1
20131001|2013-09-25 10:00,25,3.2735,3.274,3.2715,3.2715,42
20131001|2013-09-25 10:30,25,3.2685,3.2685,3.2685,3.2685,1
20131001|2013-09-25 11:30,25,3.27,3.27,3.27,3.27,2
20131001|2013-09-25 12:30,25,3.267,3.267,3.267,3.267,2
20131001|2013-09-25 13:00,25,3.2665,3.27,3.2665,3.27,7
20131001|2013-09-25 14:30,25,3.27,3.27,3.27,3.27,1
20131001|2013-09-25 15:00,25,3.2695,3.2695,3.2695,3.2695,1
20131001|2013-09-25 15:30,25,3.269,3.269,3.269,3.269,3
20131001|2013-09-25 19:00,26,3.264,3.264,3.264,3.264,3
20131001|2013-09-26 01:00,26,3.2845,3.2845,3.2845,3.2845,4
20131001|2013-09-26 05:30,26,3.299,3.299,3.299,3.299,1
20131001|2013-09-26 07:00,26,3.297,3.308,3.297,3.308,13
20131001|2013-09-26 07:30,26,3.307,3.3095,3.3055,3.3095,37
20131001|2013-09-26 08:00,26,3.305,3.305,3.302,3.302,30
20131001|2013-09-26 08:30,26,3.307,3.308,3.307,3.308,3
20131001|2013-09-26 09:00,26,3.3105,3.3185,3.3105,3.313,44
20131001|2013-09-26 09:30,26,3.299,3.299,3.298,3.298,3
20131001|2013-09-26 10:00,26,3.297,3.3,3.297,3.299,3
20131001|2013-09-26 11:00,26,3.302,3.302,3.302,3.302,3
20131001|2013-09-26 12:30,26,3.3015,3.3015,3.3015,3.3015,1
20131001|2013-09-26 13:00,26,3.3025,3.3025,3.3025,3.3025,1
20131001|2013-09-26 14:00,26,3.3005,3.3005,3.3005,3.3005,1
20131001|2013-09-26 14:30,26,3.298,3.298,3.298,3.298,1
20131001|2013-09-26 16:00,26,3.2985,3.2985,3.2985,3.2985,1
20131001|2013-09-26 19:00,27,3.299,3.299,3.2985,3.2985,3
20131001|2013-09-27 07:00,27,3.32,3.32,3.32,3.32,3
20131001|2013-09-27 07:30,27,3.319,3.319,3.319,3.319,1
20131001|2013-09-27 08:00,27,3.322,3.3225,3.322,3.3225,2
20131001|2013-09-27 09:00,27,3.321,3.321,3.3155,3.3155,2
20131001|2013-09-27 09:30,27,3.324,3.324,3.3225,3.3225,2
20131001|2013-09-27 10:00,27,3.318,3.3195,3.318,3.3195,21
20131001|2013-09-27 10:30,27,3.3205,3.3205,3.3205,3.3205,1
20131001|2013-09-27 11:00,27,3.323,3.323,3.323,3.323,4
20131001|2013-09-27 11:30,27,3.325,3.325,3.325,3.325,1
20131001|2013-09-27 12:00,27,3.323,3.323,3.323,3.323,3
20131001|2013-09-27 12:30,27,3.3185,3.3185,3.3185,3.3185,1
20131001|2013-09-27 13:00,27,3.3195,3.3195,3.3195,3.3195,20
20131001|2013-09-27 14:30,27,3.3165,3.3165,3.3165,3.3165,3
20131001|2013-09-29 17:00,30,3.293,3.293,3.293,3.293,3
20131001|2013-09-29 19:00,30,3.3065,3.3065,3.3065,3.3065,3
20131001|2013-09-30 02:00,30,3.335,3.335,3.335,3.335,1
20131001|2013-09-30 07:30,30,3.325,3.325,3.325,3.325,1
20131001|2013-09-30 08:00,30,3.324,3.324,3.324,3.324,1
20131001|2013-09-30 08:30,30,3.3255,3.3255,3.3255,3.3255,2
20131001|2013-09-30 09:30,30,3.33,3.3355,3.33,3.3355,18
20131001|2013-09-30 10:00,30,3.3325,3.3325,3.3325,3.3325,1
20131001|2013-09-30 11:30,30,3.326,3.326,3.326,3.326,2
20131001|2013-09-30 12:00,30,3.322,3.322,3.322,3.322,1
20131001|2013-09-30 12:30,30,3.3205,3.3205,3.3185,3.3185,6
20131001|2013-09-30 15:00,30,3.312,3.314,3.312,3.314,17
20131001|2013-09-30 15:30,30,3.3155,3.3155,3.3155,3.3155,1
20131001|2013-09-30 19:00,1,3.3185,3.319,3.3185,3.319,3
20131001|2013-09-30 20:00,1,3.3135,3.3155,3.3135,3.3155,10
20131001|2013-10-01 02:00,1,3.33,3.33,3.33,3.33,1
20131001|2013-10-01 05:30,1,3.309,3.309,3.309,3.309,1
20131001|2013-10-01 06:00,1,3.2975,3.2975,3.2975,3.2975,1
20131001|2013-10-01 07:00,1,3.2745,3.2745,3.274,3.274,4
20131001|2013-10-01 07:30,1,3.2565,3.2565,3.256,3.256,3
20131001|2013-10-01 08:00,1,3.2555,3.257,3.2555,3.257,20
20131001|2013-10-01 08:30,1,3.255,3.2615,3.255,3.2615,26
20131001|2013-10-01 09:30,1,3.2635,3.2635,3.2585,3.2585,6
20131001|2013-10-01 10:00,1,3.2605,3.2695,3.2605,3.2695,19
20131001|2013-10-01 11:30,1,3.269,3.269,3.269,3.269,1
20131001|2013-10-01 13:30,1,3.274,3.274,3.274,3.274,2
20131001|2013-10-01 19:00,2,3.2675,3.2675,3.2675,3.2675,3
20131001|2013-10-02 07:00,2,3.2685,3.2715,3.2685,3.2705,12
20131001|2013-10-02 07:30,2,3.2835,3.2835,3.2835,3.2835,1
20131001|2013-10-02 08:30,2,3.2815,3.2815,3.2815,3.2815,18
20131001|2013-10-02 09:00,2,3.285,3.298,3.285,3.298,5
20131001|2013-10-02 09:30,2,3.3105,3.3105,3.3105,3.3105,1
20131001|2013-10-02 10:00,2,3.3095,3.3095,3.3095,3.3095,1
20131001|2013-10-02 10:30,2,3.302,3.302,3.302,3.302,1
20131001|2013-10-02 11:00,2,3.312,3.312,3.312,3.312,1
20131001|2013-10-02 12:30,2,3.314,3.314,3.314,3.314,4
20131001|2013-10-03 00:30,3,3.3045,3.3045,3.3045,3.3045,1
20131001|2013-10-03 01:00,3,3.3035,3.3035,3.303,3.3035,3
20131001|2013-10-03 04:30,3,3.2975,3.2975,3.2975,3.2975,1
20131001|2013-10-03 05:30,3,3.294,3.294,3.294,3.294,1
20131001|2013-10-03 06:30,3,3.2875,3.2875,3.2815,3.2825,13
20131001|2013-10-03 07:00,3,3.2775,3.2775,3.2775,3.2775,2
20131001|2013-10-03 08:00,3,3.2725,3.274,3.272,3.272,5
20131001|2013-10-03 09:00,3,3.277,3.277,3.277,3.277,1
20131001|2013-10-03 09:30,3,3.2585,3.2585,3.2585,3.2585,1
20131001|2013-10-03 10:00,3,3.259,3.259,3.259,3.259,1
20131001|2013-10-03 10:30,3,3.2575,3.264,3.2575,3.264,3
20131001|2013-10-03 11:00,3,3.2605,3.2605,3.2605,3.2605,1
20131001|2013-10-03 12:30,3,3.2675,3.269,3.267,3.269,10
20131001|2013-10-03 14:00,3,3.265,3.265,3.265,3.265,2
20131001|2013-10-03 14:30,3,3.2675,3.2675,3.2675,3.2675,10
20131001|2013-10-04 06:00,4,3.264,3.264,3.264,3.264,10
20131001|2013-10-04 08:00,4,3.302,3.302,3.302,3.302,2
20131001|2013-10-04 10:30,4,3.2975,3.302,3.2975,3.298,4
20131001|2013-10-04 12:00,4,3.296,3.296,3.296,3.296,1
20131001|2013-10-04 12:30,4,3.295,3.295,3.295,3.295,1
20131001|2013-10-04 14:30,4,3.293,3.293,3.293,3.293,10
20131001|2013-10-07 02:00,7,3.272,3.272,3.27,3.27,11
20131001|2013-10-07 07:00,7,3.2665,3.2675,3.2665,3.2675,10
20131001|2013-10-07 08:00,7,3.268,3.268,3.268,3.268,4
20131001|2013-10-07 09:00,7,3.2675,3.2675,3.267,3.2675,6
20131001|2013-10-07 09:30,7,3.27,3.27,3.27,3.27,1
20131001|2013-10-07 10:30,7,3.29,3.296,3.29,3.296,4
20131001|2013-10-07 11:30,7,3.289,3.289,3.289,3.289,1
20131001|2013-10-07 20:30,8,3.2865,3.2865,3.2865,3.2865,1
20131001|2013-10-08 07:00,8,3.299,3.3015,3.299,3.3015,8
20131001|2013-10-08 07:30,8,3.305,3.305,3.305,3.305,2
20131001|2013-10-08 09:00,8,3.307,3.307,3.307,3.307,1
20131001|2013-10-08 10:30,8,3.283,3.283,3.283,3.283,6
20131001|2013-10-08 13:00,8,3.281,3.283,3.281,3.283,10
20131001|2013-10-08 19:00,9,3.283,3.283,3.283,3.283,4
20131001|2013-10-08 22:00,9,3.257,3.257,3.257,3.257,1
20131001|2013-10-09 06:30,9,3.257,3.257,3.2425,3.2425,15
20131001|2013-10-09 07:00,9,3.2445,3.245,3.2445,3.245,4
20131001|2013-10-09 07:30,9,3.224,3.224,3.224,3.224,1
20131001|2013-10-09 08:30,9,3.2265,3.2265,3.2265,3.2265,1
20131001|2013-10-09 09:30,9,3.219,3.219,3.219,3.219,9
20131001|2013-10-09 10:00,9,3.22,3.22,3.2195,3.2195,10
20131001|2013-10-09 10:30,9,3.2195,3.2205,3.2195,3.2205,10
20131001|2013-10-09 11:00,9,3.219,3.219,3.219,3.219,12
20131001|2013-10-09 13:30,9,3.2265,3.2265,3.2265,3.2265,4
20131001|2013-10-09 15:00,9,3.217,3.217,3.217,3.217,12
20131001|2013-10-10 07:00,10,3.2255,3.2255,3.222,3.222,7
20131001|2013-10-10 07:30,10,3.22,3.22,3.22,3.22,3
20131001|2013-10-10 08:00,10,3.2135,3.2135,3.2135,3.2135,1
20131001|2013-10-10 08:30,10,3.213,3.213,3.213,3.213,10
20131001|2013-10-10 14:00,10,3.24,3.2425,3.24,3.2425,10
20131001|2013-10-10 15:00,10,3.237,3.237,3.237,3.237,4
20131001|2013-10-10 15:30,10,3.237,3.237,3.237,3.237,6
20131001|2013-10-10 16:00,10,3.236,3.236,3.236,3.236,4
20131001|2013-10-11 08:00,11,3.232,3.232,3.232,3.232,1
20131001|2013-10-11 08:30,11,3.2295,3.2305,3.2295,3.2305,19
20131001|2013-10-11 09:30,11,3.2485,3.262,3.2485,3.262,7
20131001|2013-10-11 12:30,11,3.265,3.265,3.265,3.265,1
20131001|2013-10-11 13:30,11,3.267,3.267,3.267,3.267,6
20131001|2013-10-11 14:00,11,3.267,3.267,3.267,3.267,4
20131001|2013-10-14 08:30,14,3.2925,3.294,3.2925,3.294,8
20131001|2013-10-14 11:00,14,3.299,3.299,3.299,3.299,10
20131001|2013-10-14 12:30,14,3.299,3.299,3.299,3.299,1
20131001|2013-10-15 08:30,15,3.3005,3.3005,3.3005,3.3005,1
20131001|2013-10-15 09:30,15,3.3015,3.3015,3.3015,3.3015,2
20131001|2013-10-15 15:00,15,3.303,3.304,3.303,3.304,8
20131001|2013-10-15 15:30,15,3.301,3.302,3.301,3.302,8
20131001|2013-10-16 07:00,16,3.2605,3.2605,3.2605,3.2605,10
20131001|2013-10-16 08:00,16,3.2795,3.2795,3.2755,3.2755,6
20131001|2013-10-16 13:00,16,3.301,3.301,3.301,3.301,1
20131001|2013-10-17 06:00,17,3.2795,3.2805,3.2795,3.2805,10
20131001|2013-10-17 08:30,17,3.276,3.276,3.276,3.276,1
20131001|2013-10-17 09:00,17,3.2785,3.2785,3.2785,3.2785,1
20131001|2013-10-17 09:30,17,3.286,3.2865,3.286,3.2865,3
20131001|2013-10-17 10:00,17,3.281,3.281,3.2805,3.2805,5
20131001|2013-10-17 15:00,17,3.2965,3.2965,3.2965,3.2965,10
20131001|2013-10-17 19:00,18,3.285,3.285,3.284,3.284,4
20131001|2013-10-18 07:00,18,3.3095,3.31,3.3095,3.31,4
20131001|2013-10-18 10:00,18,3.3,3.3,3.299,3.299,13
20131001|2013-10-18 12:00,18,3.289,3.289,3.289,3.289,1
20131001|2013-10-18 12:30,18,3.289,3.289,3.289,3.289,10
20131001|2013-10-18 13:00,18,3.2855,3.286,3.2855,3.286,7
20131001|2013-10-18 14:00,18,3.284,3.284,3.284,3.284,1
20131001|2013-10-21 08:30,21,3.2875,3.2905,3.2875,3.2905,10
20131001|2013-10-22 06:30,22,3.31,3.31,3.31,3.31,1
20131001|2013-10-22 07:30,22,3.3225,3.3225,3.3225,3.3225,1
20131001|2013-10-22 08:00,22,3.323,3.327,3.323,3.325,10
20131001|2013-10-22 15:30,22,3.3305,3.3305,3.33,3.3305,7
20131001|2013-10-22 21:30,23,3.32,3.32,3.315,3.315,2
20131001|2013-10-23 06:30,23,3.285,3.285,3.285,3.285,8
20131001|2013-10-23 08:00,23,3.275,3.2755,3.275,3.2755,8
20131001|2013-10-23 08:30,23,3.2735,3.2735,3.2735,3.2735,3
20131001|2013-10-23 09:30,23,3.268,3.2745,3.268,3.2745,3
20131001|2013-10-23 10:00,23,3.274,3.274,3.2735,3.2735,7
20131001|2013-10-23 10:30,23,3.2715,3.2715,3.2715,3.2715,2
20131001|2013-10-23 11:00,23,3.268,3.2705,3.268,3.2705,20
20131001|2013-10-23 12:00,23,3.2635,3.2635,3.26,3.26,13
20131001|2013-10-23 14:00,23,3.259,3.259,3.259,3.259,1
20131001|2013-10-23 15:00,23,3.2635,3.264,3.2635,3.264,4
20131001|2013-10-23 15:30,23,3.264,3.264,3.264,3.264,4
20131001|2013-10-24 07:30,24,3.261,3.261,3.261,3.261,3
20131001|2013-10-24 08:00,24,3.245,3.245,3.245,3.245,1
20131001|2013-10-24 10:30,24,3.263,3.263,3.263,3.263,4
20131001|2013-10-24 12:30,24,3.267,3.267,3.267,3.267,1
20131001|2013-10-24 13:00,24,3.2675,3.2675,3.2675,3.2675,1
20131001|2013-10-25 01:00,25,3.245,3.245,3.245,3.245,10
20131001|2013-10-25 06:00,25,3.2415,3.2415,3.2405,3.2415,8
20131001|2013-10-25 06:30,25,3.2415,3.2415,3.2405,3.2405,4
20131001|2013-10-25 07:30,25,3.24,3.24,3.24,3.24,1
20131001|2013-10-25 08:00,25,3.24,3.24,3.24,3.24,3
20131001|2013-10-25 10:00,25,3.256,3.256,3.256,3.256,8
20131001|2013-10-28 06:30,28,3.269,3.27,3.269,3.27,5
20131001|2013-10-28 08:30,28,3.263,3.2635,3.263,3.2635,6
20131001|2013-10-28 09:30,28,3.272,3.2725,3.272,3.2725,16
20131001|2013-10-28 10:00,28,3.27,3.27,3.27,3.27,2
20131001|2013-10-28 10:30,28,3.265,3.265,3.265,3.265,1
20131001|2013-10-28 13:30,28,3.262,3.2625,3.262,3.2625,2
20131001|2013-10-28 15:00,28,3.261,3.261,3.261,3.261,2
20131001|2013-10-29 08:30,29,3.281,3.282,3.281,3.282,16
20131101|2012-07-12 15:00,12,3.4505,3.4505,3.439,3.439,4
20131101|2012-07-24 08:00,24,3.414,3.414,3.414,3.414,2
20131101|2012-09-07 07:30,7,3.6075,3.6075,3.6075,3.6075,22
20131101|2012-10-17 09:00,17,3.75,3.752,3.75,3.752,8
20131101|2012-10-25 10:30,25,3.5695,3.5695,3.5695,3.5695,3
20131101|2012-10-26 11:30,26,3.583,3.584,3.583,3.584,4
20131101|2012-10-30 12:30,30,3.5415,3.5415,3.5415,3.5415,1
20131101|2012-10-31 14:00,31,3.555,3.556,3.555,3.556,2
20131101|2012-11-02 09:30,2,3.5245,3.5245,3.5245,3.5245,4
20131101|2012-11-04 21:00,5,3.5,3.5,3.5,3.5,6
20131101|2012-11-05 01:30,5,3.49,3.49,3.49,3.49,1
20131101|2012-11-05 06:00,5,3.4875,3.4875,3.4875,3.4875,1
20131101|2012-11-09 06:30,9,3.45,3.45,3.45,3.45,6
20131101|2012-11-13 11:30,13,3.505,3.505,3.505,3.505,1
20131101|2012-11-16 09:30,16,3.471,3.471,3.471,3.471,1
20131101|2012-11-16 11:30,16,3.493,3.493,3.493,3.493,1
20131101|2012-11-26 08:30,26,3.56,3.56,3.56,3.56,2
20131101|2012-11-26 11:30,26,3.5695,3.5695,3.5695,3.5695,1
20131101|2012-11-28 09:00,28,3.525,3.525,3.525,3.525,1
20131101|2012-12-05 13:30,5,3.7125,3.7125,3.7125,3.7125,1
20131101|2012-12-10 06:00,10,3.7415,3.7415,3.7415,3.7415,1
20131101|2012-12-20 14:30,20,3.571,3.571,3.571,3.571,1
20131101|2012-12-21 14:30,21,3.601,3.601,3.601,3.601,1
20131101|2012-12-31 07:30,31,3.645,3.645,3.645,3.645,137
20131101|2013-01-02 10:00,2,3.7835,3.7835,3.7835,3.7835,2
20131101|2013-01-08 07:30,8,3.7215,3.7215,3.7215,3.7215,2
20131101|2013-01-08 12:30,8,3.72,3.72,3.72,3.72,1
20131101|2013-01-15 16:00,15,3.6785,3.6785,3.6785,3.6785,1
20131101|2013-01-16 15:30,16,3.6615,3.6615,3.6615,3.6615,2
20131101|2013-01-23 10:00,23,3.74,3.74,3.74,3.74,2
20131101|2013-01-23 14:00,23,3.731,3.731,3.731,3.731,1
20131101|2013-01-24 08:00,24,3.72,3.72,3.72,3.72,2
20131101|2013-02-06 10:00,6,3.785,3.785,3.785,3.785,2
20131101|2013-02-14 09:30,14,3.792,3.792,3.792,3.792,3
20131101|2013-02-15 08:00,15,3.792,3.792,3.792,3.792,2
20131101|2013-02-15 09:30,15,3.7815,3.7815,3.7815,3.7815,1
20131101|2013-02-15 13:00,15,3.7875,3.7875,3.7875,3.7875,1
20131101|2013-02-19 08:00,19,3.725,3.7285,3.725,3.7285,3
20131101|2013-02-20 05:00,20,3.695,3.695,3.695,3.695,32
20131101|2013-02-20 07:00,20,3.694,3.694,3.694,3.694,7
20131101|2013-02-20 08:00,20,3.695,3.695,3.695,3.695,6
20131101|2013-02-20 13:00,20,3.6605,3.6605,3.6605,3.6605,2
20131101|2013-02-20 14:30,20,3.65,3.65,3.65,3.65,1
20131101|2013-02-20 21:30,21,3.64,3.64,3.64,3.64,1
20131101|2013-02-20 22:30,21,3.63,3.63,3.63,3.63,1
20131101|2013-02-21 08:00,21,3.604,3.606,3.604,3.606,8
20131101|2013-02-21 09:30,21,3.5965,3.597,3.5965,3.597,4
20131101|2013-02-21 11:30,21,3.6115,3.6115,3.6115,3.6115,2
20131101|2013-02-22 07:30,22,3.615,3.615,3.615,3.615,1
20131101|2013-02-22 14:30,22,3.5985,3.5985,3.5985,3.5985,1
20131101|2013-02-25 08:30,25,3.612,3.612,3.612,3.612,1
20131101|2013-02-25 09:30,25,3.603,3.603,3.603,3.603,1
20131101|2013-02-26 14:30,26,3.629,3.629,3.629,3.629,1
20131101|2013-02-27 11:30,27,3.61,3.61,3.61,3.61,1
20131101|2013-02-27 16:00,27,3.6185,3.619,3.6185,3.619,2
20131101|2013-03-01 13:30,1,3.553,3.553,3.553,3.553,1
20131101|2013-03-03 21:00,4,3.5465,3.5465,3.5465,3.5465,1
20131101|2013-03-06 09:30,6,3.5395,3.5425,3.5395,3.5425,4
20131101|2013-03-08 08:00,8,3.551,3.551,3.551,3.551,2
20131101|2013-03-08 09:30,8,3.5575,3.5575,3.5575,3.5575,2
20131101|2013-03-08 10:00,8,3.5525,3.56,3.5525,3.56,3
20131101|2013-03-08 11:30,8,3.555,3.555,3.555,3.555,1
20131101|2013-03-11 08:30,11,3.538,3.5385,3.538,3.5385,4
20131101|2013-03-14 09:00,14,3.584,3.584,3.584,3.584,3
20131101|2013-03-17 20:00,18,3.5,3.5,3.5,3.5,4
20131101|2013-03-19 10:00,19,3.49,3.49,3.49,3.49,1
20131101|2013-03-19 12:00,19,3.45,3.45,3.45,3.45,11
20131101|2013-03-19 13:30,19,3.448,3.448,3.448,3.448,1
20131101|2013-03-20 11:30,20,3.5005,3.5005,3.5005,3.5005,2
20131101|2013-03-20 13:00,20,3.4975,3.4975,3.4975,3.4975,1
20131101|2013-03-21 14:00,21,3.493,3.493,3.493,3.493,1
20131101|2013-03-22 07:30,22,3.516,3.516,3.516,3.516,3
20131101|2013-03-26 09:30,26,3.5185,3.5185,3.5185,3.5185,1
20131101|2013-03-27 07:00,27,3.484,3.484,3.484,3.484,3
20131101|2013-03-28 13:00,28,3.4585,3.4585,3.4585,3.4585,1
20131101|2013-03-31 17:00,1,3.445,3.445,3.445,3.445,2
20131101|2013-03-31 17:30,1,3.435,3.435,3.435,3.435,1
20131101|2013-04-01 15:00,1,3.43,3.43,3.43,3.43,1
20131101|2013-04-02 09:30,2,3.4175,3.4175,3.4175,3.4175,1
20131101|2013-04-02 15:00,2,3.429,3.4295,3.429,3.4295,5
20131101|2013-04-03 08:30,3,3.4225,3.4225,3.4225,3.4225,1
20131101|2013-04-03 09:30,3,3.405,3.405,3.405,3.405,1
20131101|2013-04-03 11:00,3,3.393,3.393,3.393,3.393,1
20131101|2013-04-03 20:30,4,3.37,3.37,3.37,3.37,6
20131101|2013-04-04 09:00,4,3.399,3.399,3.399,3.399,1
20131101|2013-04-04 14:00,4,3.4155,3.4155,3.4155,3.4155,1
20131101|2013-04-05 13:00,5,3.4005,3.4005,3.4005,3.4005,1
20131101|2013-04-05 14:00,5,3.399,3.399,3.399,3.399,4
20131101|2013-04-09 10:30,9,3.492,3.492,3.492,3.492,1
20131101|2013-04-10 08:00,10,3.47,3.47,3.47,3.47,6
20131101|2013-04-10 11:00,10,3.4695,3.4695,3.4695,3.4695,1
20131101|2013-04-11 07:30,11,3.4675,3.4675,3.4675,3.4675,2
20131101|2013-04-11 08:30,11,3.451,3.451,3.451,3.451,1
20131101|2013-04-11 09:00,11,3.46,3.46,3.46,3.46,15
20131101|2013-04-11 10:30,11,3.4865,3.4865,3.4865,3.4865,1
20131101|2013-04-12 08:00,12,3.439,3.439,3.439,3.439,1
20131101|2013-04-12 15:30,12,3.3895,3.39,3.3895,3.39,3
20131101|2013-04-14 22:00,15,3.3525,3.3525,3.3525,3.3525,6
20131101|2013-04-15 04:30,15,3.3,3.3,3.3,3.3,3
20131101|2013-04-15 08:30,15,3.302,3.3025,3.302,3.3025,4
20131101|2013-04-15 09:00,15,3.284,3.2845,3.284,3.2845,4
20131101|2013-04-16 07:30,16,3.32,3.32,3.32,3.32,2
20131101|2013-04-16 10:00,16,3.337,3.337,3.3355,3.3355,6
20131101|2013-04-17 10:30,17,3.254,3.254,3.254,3.254,1
20131101|2013-04-17 12:00,17,3.2365,3.2365,3.2365,3.2365,3
20131101|2013-04-17 19:00,18,3.2025,3.2025,3.2,3.2,7
20131101|2013-04-18 04:00,18,3.1985,3.1985,3.1985,3.1985,1
20131101|2013-04-18 07:30,18,3.2285,3.229,3.2285,3.229,4
20131101|2013-04-18 09:00,18,3.196,3.196,3.196,3.196,1
20131101|2013-04-18 11:00,18,3.246,3.246,3.246,3.246,1
20131101|2013-04-18 20:30,19,3.2,3.2,3.2,3.2,5
20131101|2013-04-18 22:00,19,3.18,3.18,3.1775,3.1775,3
20131101|2013-04-19 08:30,19,3.1685,3.176,3.1645,3.1645,3
20131101|2013-04-19 10:00,19,3.1825,3.1825,3.1825,3.1825,2
20131101|2013-04-19 15:30,19,3.1975,3.1975,3.1975,3.1975,1
20131101|2013-04-22 08:00,22,3.18,3.18,3.18,3.18,2
20131101|2013-04-22 08:30,22,3.176,3.176,3.176,3.176,1
20131101|2013-04-22 10:00,22,3.17,3.17,3.17,3.17,1
20131101|2013-04-22 15:00,22,3.1745,3.175,3.1745,3.175,6
20131101|2013-04-23 16:00,23,3.128,3.128,3.128,3.128,1
20131101|2013-04-24 07:00,24,3.186,3.186,3.186,3.186,1
20131101|2013-04-24 07:30,24,3.1785,3.1785,3.1785,3.1785,2
20131101|2013-04-24 10:00,24,3.2,3.2,3.2,3.2,11
20131101|2013-04-24 13:30,24,3.199,3.199,3.199,3.199,1
20131101|2013-04-25 09:00,25,3.2875,3.2875,3.2875,3.2875,1
20131101|2013-04-25 14:30,25,3.277,3.277,3.277,3.277,1
20131101|2013-04-26 11:00,26,3.2095,3.2095,3.2095,3.2095,1
20131101|2013-04-26 15:00,26,3.211,3.211,3.211,3.211,1
20131101|2013-04-28 17:00,29,3.2,3.2,3.2,3.2,1
20131101|2013-04-29 07:00,29,3.26,3.26,3.26,3.26,8
20131101|2013-04-30 10:30,30,3.2235,3.2235,3.2235,3.2235,1
20131101|2013-04-30 12:30,30,3.2165,3.2165,3.2165,3.2165,2
20131101|2013-05-01 06:30,1,3.157,3.157,3.157,3.157,2
20131101|2013-05-01 07:30,1,3.14,3.14,3.14,3.14,1
20131101|2013-05-01 08:30,1,3.104,3.104,3.104,3.104,4
20131101|2013-05-01 09:00,1,3.114,3.114,3.114,3.114,1
20131101|2013-05-01 11:30,1,3.109,3.109,3.109,3.109,2
20131101|2013-05-01 13:00,1,3.111,3.111,3.111,3.111,1
20131101|2013-05-02 07:30,2,3.163,3.163,3.163,3.163,2
20131101|2013-05-02 12:00,2,3.134,3.134,3.134,3.134,2
20131101|2013-05-03 07:30,3,3.2945,3.2945,3.2945,3.2945,1
20131101|2013-05-03 08:30,3,3.2975,3.2975,3.2975,3.2975,1
20131101|2013-05-03 12:00,3,3.3405,3.341,3.3405,3.341,2
20131101|2013-05-03 16:00,3,3.3345,3.3345,3.3345,3.3345,1
20131101|2013-05-06 12:00,6,3.337,3.337,3.337,3.337,2
20131101|2013-05-07 11:30,7,3.328,3.328,3.328,3.328,2
20131101|2013-05-07 13:00,7,3.328,3.328,3.328,3.328,1
20131101|2013-05-08 11:30,8,3.394,3.394,3.394,3.394,2
20131101|2013-05-09 11:00,9,3.359,3.36,3.359,3.36,4
20131101|2013-05-09 11:30,9,3.361,3.3615,3.361,3.3615,3
20131101|2013-05-09 12:00,9,3.3615,3.3615,3.3615,3.3615,1
20131101|2013-05-10 11:30,10,3.3755,3.3755,3.3755,3.3755,2
20131101|2013-05-13 08:00,13,3.371,3.371,3.371,3.371,1
20131101|2013-05-13 09:00,13,3.359,3.359,3.359,3.359,1
20131101|2013-05-13 11:30,13,3.381,3.381,3.381,3.381,2
20131101|2013-05-13 20:00,14,3.3925,3.3925,3.3925,3.3925,1
20131101|2013-05-14 08:30,14,3.308,3.31,3.306,3.31,40
20131101|2013-05-14 11:30,14,3.3095,3.3095,3.3095,3.3095,2
20131101|2013-05-15 07:00,15,3.25,3.25,3.25,3.25,1
20131101|2013-05-15 12:00,15,3.2845,3.2845,3.2845,3.2845,2
20131101|2013-05-16 03:00,16,3.265,3.265,3.265,3.265,12
20131101|2013-05-16 07:00,16,3.275,3.275,3.275,3.275,14
20131101|2013-05-16 07:30,16,3.2745,3.2745,3.2745,3.2745,20
20131101|2013-05-16 08:00,16,3.28,3.285,3.28,3.285,50
20131101|2013-05-16 10:00,16,3.325,3.325,3.325,3.325,1
20131101|2013-05-16 11:30,16,3.316,3.316,3.316,3.316,2
20131101|2013-05-17 12:00,17,3.3455,3.3455,3.3455,3.3455,2
20131101|2013-05-20 10:30,20,3.3875,3.3875,3.3875,3.3875,1
20131101|2013-05-20 12:00,20,3.383,3.383,3.383,3.383,1
20131101|2013-05-21 12:00,21,3.3685,3.3685,3.3685,3.3685,1
20131101|2013-05-21 17:00,22,3.363,3.363,3.363,3.363,5
20131101|2013-05-22 10:30,22,3.413,3.413,3.413,3.413,1
20131101|2013-05-22 12:00,22,3.404,3.404,3.404,3.404,1
20131101|2013-05-23 07:30,23,3.3,3.3,3.3,3.3,1
20131101|2013-05-23 12:00,23,3.3285,3.3285,3.3285,3.3285,1
20131101|2013-05-23 12:30,23,3.3285,3.3285,3.3285,3.3285,1
20131101|2013-05-24 00:00,24,3.32,3.32,3.32,3.32,3
20131101|2013-05-24 11:30,24,3.3215,3.3215,3.3215,3.3215,1
20131101|2013-05-28 12:00,28,3.3425,3.3425,3.3425,3.3425,1
20131101|2013-05-28 17:00,29,3.339,3.3395,3.339,3.3395,4
20131101|2013-05-29 08:00,29,3.3215,3.3215,3.3215,3.3215,1
20131101|2013-05-29 12:00,29,3.326,3.326,3.326,3.326,2
20131101|2013-05-30 02:00,30,3.3135,3.3135,3.3125,3.3125,15
20131101|2013-05-31 08:00,31,3.3175,3.3175,3.3175,3.3175,1
20131101|2013-05-31 12:00,31,3.321,3.321,3.321,3.321,1
20131101|2013-06-03 09:00,3,3.33,3.33,3.33,3.33,2
20131101|2013-06-03 11:30,3,3.3575,3.3575,3.3575,3.3575,2
20131101|2013-06-03 15:00,3,3.362,3.362,3.362,3.362,1
20131101|2013-06-04 08:30,4,3.3835,3.3835,3.3835,3.3835,1
20131101|2013-06-04 12:00,4,3.3945,3.3945,3.3945,3.3945,2
20131101|2013-06-04 20:30,5,3.3835,3.3865,3.383,3.3865,4
20131101|2013-06-05 00:30,5,3.3805,3.3805,3.3805,3.3805,1
20131101|2013-06-05 12:00,5,3.402,3.402,3.4,3.4,4
20131101|2013-06-05 13:30,5,3.3945,3.395,3.3945,3.395,8
20131101|2013-06-05 17:00,6,3.3945,3.3945,3.3945,3.3945,1
20131101|2013-06-05 19:30,6,3.3885,3.3885,3.3885,3.3885,1
20131101|2013-06-06 07:30,6,3.3455,3.3455,3.3455,3.3455,1
20131101|2013-06-06 11:30,6,3.3455,3.3455,3.3455,3.3455,1
20131101|2013-06-07 07:30,7,3.33,3.33,3.3,3.3,3
20131101|2013-06-09 17:00,10,3.25,3.25,3.25,3.25,1
20131101|2013-06-10 07:30,10,3.2575,3.2575,3.2575,3.2575,1
20131101|2013-06-10 14:00,10,3.269,3.269,3.269,3.269,1
20131101|2013-06-11 09:30,11,3.2155,3.2155,3.2155,3.2155,1
20131101|2013-06-12 07:30,12,3.244,3.244,3.244,3.244,1
20131101|2013-06-12 10:00,12,3.2435,3.2435,3.2435,3.2435,1
20131101|2013-06-12 13:00,12,3.247,3.247,3.247,3.247,5
20131101|2013-06-12 20:00,13,3.2655,3.2655,3.255,3.255,2
20131101|2013-06-13 10:00,13,3.216,3.216,3.216,3.216,1
20131101|2013-06-13 13:00,13,3.218,3.218,3.218,3.218,4
20131101|2013-06-13 15:30,13,3.2425,3.2425,3.2425,3.2425,1
20131101|2013-06-14 11:00,14,3.223,3.2235,3.223,3.2235,14
20131101|2013-06-18 10:30,18,3.178,3.178,3.178,3.178,1
20131101|2013-06-18 15:30,18,3.1785,3.1785,3.1785,3.1785,1
20131101|2013-06-18 20:00,19,3.1825,3.1825,3.1825,3.1825,1
20131101|2013-06-19 08:30,19,3.15,3.15,3.15,3.15,1
20131101|2013-06-20 03:00,20,3.0995,3.0995,3.0995,3.0995,1
20131101|2013-06-20 04:00,20,3.098,3.098,3.098,3.098,2
20131101|2013-06-20 07:00,20,3.111,3.111,3.111,3.111,3
20131101|2013-06-20 08:30,20,3.09,3.09,3.085,3.085,5
20131101|2013-06-20 09:00,20,3.079,3.079,3.0755,3.0755,3
20131101|2013-06-20 09:30,20,3.0715,3.0715,3.0715,3.0715,1
20131101|2013-06-20 12:00,20,3.081,3.081,3.081,3.081,4
20131101|2013-06-20 14:30,20,3.0625,3.0625,3.0625,3.0625,1
20131101|2013-06-20 15:30,20,3.0725,3.0725,3.0725,3.0725,1
20131101|2013-06-20 19:00,21,3.0655,3.0655,3.0655,3.0655,1
20131101|2013-06-20 19:30,21,3.0725,3.0725,3.0725,3.0725,1
20131101|2013-06-20 22:30,21,3.0955,3.0955,3.095,3.095,2
20131101|2013-06-21 07:00,21,3.0945,3.0945,3.0945,3.0945,1
20131101|2013-06-21 07:30,21,3.093,3.093,3.093,3.093,1
20131101|2013-06-21 09:30,21,3.0975,3.1045,3.0975,3.1045,5
20131101|2013-06-21 10:30,21,3.0995,3.1,3.0995,3.1,5
20131101|2013-06-21 11:30,21,3.1,3.1,3.1,3.1,1
20131101|2013-06-21 13:30,21,3.1215,3.122,3.1215,3.122,7
20131101|2013-06-21 15:00,21,3.1165,3.1165,3.1165,3.1165,1
20131101|2013-06-23 20:00,24,3.0955,3.0955,3.0955,3.0955,2
20131101|2013-06-24 02:00,24,3.02,3.0275,3.02,3.0275,3
20131101|2013-06-24 02:30,24,3.0305,3.0305,3.0305,3.0305,1
20131101|2013-06-24 05:00,24,3.0305,3.032,3.0305,3.032,2
20131101|2013-06-24 07:30,24,3.0345,3.0345,3.0345,3.0345,1
20131101|2013-06-24 08:30,24,3.0365,3.0365,3.0365,3.0365,1
20131101|2013-06-24 09:00,24,3.03,3.03,3.021,3.021,2
20131101|2013-06-24 10:00,24,3.027,3.027,3.027,3.027,1
20131101|2013-06-24 12:00,24,3.0405,3.0405,3.0405,3.0405,2
20131101|2013-06-24 13:00,24,3.059,3.059,3.059,3.059,2
20131101|2013-06-24 23:30,25,3.0135,3.0135,3.0135,3.0135,1
20131101|2013-06-25 01:00,25,3.0375,3.0375,3.0375,3.0375,1
20131101|2013-06-25 08:30,25,3.092,3.092,3.092,3.092,1
20131101|2013-06-25 10:30,25,3.097,3.097,3.097,3.097,1
20131101|2013-06-25 17:00,26,3.075,3.077,3.075,3.077,2
20131101|2013-06-25 19:30,26,3.0815,3.0815,3.0815,3.0815,1
20131101|2013-06-25 20:00,26,3.08,3.08,3.08,3.08,1
20131101|2013-06-26 07:30,26,3.071,3.071,3.071,3.071,1
20131101|2013-06-26 08:00,26,3.0865,3.0865,3.0865,3.0865,1
20131101|2013-06-26 12:00,26,3.054,3.054,3.054,3.054,1
20131101|2013-06-26 17:00,27,3.06,3.0635,3.06,3.0635,4
20131101|2013-06-27 08:00,27,3.0585,3.0585,3.0585,3.0585,3
20131101|2013-06-27 10:00,27,3.068,3.068,3.068,3.068,2
20131101|2013-06-27 11:00,27,3.0685,3.0685,3.0685,3.0685,1
20131101|2013-06-27 21:00,28,3.048,3.048,3.048,3.048,1
20131101|2013-06-28 09:00,28,3.089,3.089,3.089,3.089,3
20131101|2013-06-28 10:00,28,3.0935,3.0935,3.0935,3.0935,1
20131101|2013-06-28 13:00,28,3.0735,3.0755,3.0735,3.0755,4
20131101|2013-07-01 02:00,1,3.122,3.122,3.122,3.122,1
20131101|2013-07-01 07:00,1,3.15,3.162,3.15,3.162,5
20131101|2013-07-01 07:30,1,3.1645,3.1645,3.1645,3.1645,2
20131101|2013-07-01 08:30,1,3.1445,3.148,3.1445,3.148,4
20131101|2013-07-01 09:00,1,3.1605,3.1605,3.1605,3.1605,1
20131101|2013-07-02 00:30,2,3.141,3.141,3.141,3.141,1
20131101|2013-07-02 08:00,2,3.1485,3.15,3.1485,3.15,3
20131101|2013-07-02 10:00,2,3.1575,3.1575,3.1575,3.1575,1
20131101|2013-07-02 11:00,2,3.1415,3.1415,3.1415,3.1415,2
20131101|2013-07-02 22:00,3,3.1535,3.1535,3.1535,3.1535,1
20131101|2013-07-03 10:00,3,3.1815,3.1815,3.1815,3.1815,1
20131101|2013-07-03 11:00,3,3.182,3.182,3.182,3.182,1
20131101|2013-07-03 12:30,3,3.183,3.183,3.183,3.183,1
20131101|2013-07-03 13:00,3,3.1835,3.1835,3.1835,3.1835,1
20131101|2013-07-03 23:30,5,3.169,3.169,3.169,3.169,1
20131101|2013-07-04 00:00,5,3.164,3.164,3.164,3.164,1
20131101|2013-07-04 00:30,5,3.165,3.165,3.165,3.165,1
20131101|2013-07-05 03:00,5,3.113,3.113,3.113,3.113,1
20131101|2013-07-05 04:00,5,3.102,3.102,3.102,3.102,1
20131101|2013-07-05 07:30,5,3.092,3.092,3.084,3.085,6
20131101|2013-07-05 08:00,5,3.08,3.083,3.08,3.082,6
20131101|2013-07-05 10:30,5,3.071,3.071,3.0675,3.0675,3
20131101|2013-07-05 11:00,5,3.0755,3.0755,3.0755,3.0755,1
20131101|2013-07-07 17:00,8,3.0795,3.0795,3.0795,3.0795,1
20131101|2013-07-07 18:00,8,3.0795,3.0795,3.0795,3.0795,1
20131101|2013-07-07 18:30,8,3.079,3.079,3.079,3.079,1
20131101|2013-07-08 09:30,8,3.096,3.096,3.096,3.096,4
20131101|2013-07-08 14:30,8,3.111,3.111,3.111,3.111,1
20131101|2013-07-09 06:00,9,3.058,3.058,3.058,3.058,1
20131101|2013-07-09 09:00,9,3.058,3.058,3.058,3.058,1
20131101|2013-07-09 09:30,9,3.039,3.039,3.039,3.039,1
20131101|2013-07-09 12:00,9,3.0725,3.0725,3.066,3.066,4
20131101|2013-07-09 14:30,9,3.073,3.0735,3.073,3.0735,4
20131101|2013-07-10 02:00,10,3.085,3.085,3.085,3.085,3
20131101|2013-07-10 03:00,10,3.086,3.086,3.086,3.086,1
20131101|2013-07-10 10:00,10,3.0905,3.0905,3.0905,3.0905,1
20131101|2013-07-10 18:00,11,3.1485,3.1485,3.1485,3.1485,1
20131101|2013-07-10 19:30,11,3.1455,3.1455,3.1455,3.1455,1
20131101|2013-07-10 20:00,11,3.1635,3.1635,3.161,3.161,3
20131101|2013-07-10 21:00,11,3.1585,3.1585,3.1585,3.1585,1
20131101|2013-07-11 00:30,11,3.1835,3.1835,3.1835,3.1835,1
20131101|2013-07-11 01:00,11,3.2015,3.2015,3.2015,3.2015,1
20131101|2013-07-11 09:30,11,3.178,3.178,3.178,3.178,10
20131101|2013-07-11 10:30,11,3.177,3.177,3.177,3.177,1
20131101|2013-07-11 14:30,11,3.1835,3.1835,3.1835,3.1835,1
20131101|2013-07-12 01:00,12,3.1645,3.1645,3.163,3.163,3
20131101|2013-07-12 01:30,12,3.1515,3.1515,3.1515,3.1515,1
20131101|2013-07-12 11:00,12,3.159,3.159,3.159,3.159,2
20131101|2013-07-15 07:30,15,3.1525,3.1525,3.1525,3.1525,1
20131101|2013-07-15 13:00,15,3.1545,3.1545,3.1545,3.1545,1
20131101|2013-07-16 01:30,16,3.17,3.17,3.17,3.17,2
20131101|2013-07-16 02:00,16,3.1695,3.1695,3.1695,3.1695,2
20131101|2013-07-16 15:00,16,3.1875,3.189,3.1875,3.1885,4
20131101|2013-07-17 02:30,17,3.149,3.149,3.149,3.149,1
20131101|2013-07-17 11:00,17,3.1255,3.1255,3.1255,3.1255,1
20131101|2013-07-17 18:00,18,3.141,3.141,3.141,3.141,1
20131101|2013-07-18 17:30,19,3.1425,3.1425,3.1425,3.1425,1
20131101|2013-07-19 11:00,19,3.1465,3.1465,3.1465,3.1465,2
20131101|2013-07-19 15:00,19,3.157,3.1575,3.157,3.1575,3
20131101|2013-07-22 02:30,22,3.174,3.174,3.174,3.174,3
20131101|2013-07-22 07:30,22,3.1995,3.1995,3.1995,3.1995,8
20131101|2013-07-22 09:30,22,3.2065,3.2065,3.2045,3.205,8
20131101|2013-07-22 10:00,22,3.2065,3.2065,3.204,3.204,3
20131101|2013-07-22 11:00,22,3.1985,3.1985,3.1985,3.1985,1
20131101|2013-07-22 17:00,23,3.1875,3.1875,3.1875,3.1875,1
20131101|2013-07-23 00:30,23,3.1845,3.1845,3.1845,3.1845,1
20131101|2013-07-23 01:30,23,3.177,3.177,3.175,3.175,2
20131101|2013-07-23 03:30,23,3.175,3.175,3.175,3.175,1
20131101|2013-07-23 10:30,23,3.205,3.205,3.205,3.205,1
20131101|2013-07-23 11:00,23,3.2015,3.2015,3.2015,3.2015,3
20131101|2013-07-23 13:30,23,3.223,3.223,3.223,3.223,1
20131101|2013-07-23 20:00,24,3.197,3.197,3.197,3.197,1
20131101|2013-07-23 21:00,24,3.188,3.188,3.186,3.186,2
20131101|2013-07-24 07:30,24,3.2255,3.229,3.2255,3.229,2
20131101|2013-07-24 08:00,24,3.2135,3.2135,3.2135,3.2135,2
20131101|2013-07-24 09:00,24,3.2185,3.2185,3.2185,3.2185,1
20131101|2013-07-24 09:30,24,3.22,3.22,3.22,3.22,1
20131101|2013-07-24 10:30,24,3.2135,3.2135,3.213,3.213,3
20131101|2013-07-25 04:00,25,3.1675,3.1675,3.1675,3.1675,1
20131101|2013-07-25 08:00,25,3.1815,3.1815,3.1815,3.1815,1
20131101|2013-07-25 08:30,25,3.1855,3.1855,3.1855,3.1855,1
20131101|2013-07-25 10:30,25,3.195,3.195,3.194,3.194,5
20131101|2013-07-26 07:00,26,3.1375,3.1375,3.1375,3.1375,1
20131101|2013-07-26 07:30,26,3.136,3.136,3.136,3.136,2
20131101|2013-07-26 09:30,26,3.11,3.11,3.11,3.11,12
20131101|2013-07-26 11:00,26,3.1175,3.1175,3.1175,3.1175,1
20131101|2013-07-26 11:30,26,3.1185,3.119,3.1185,3.119,2
20131101|2013-07-26 12:00,26,3.115,3.115,3.115,3.115,1
20131101|2013-07-26 14:00,26,3.115,3.115,3.115,3.115,1
20131101|2013-07-29 01:30,29,3.104,3.104,3.104,3.104,1
20131101|2013-07-29 10:30,29,3.121,3.121,3.1205,3.1205,3
20131101|2013-07-29 12:00,29,3.121,3.121,3.121,3.121,1
20131101|2013-07-30 00:30,30,3.115,3.115,3.115,3.115,1
20131101|2013-07-30 02:30,30,3.0935,3.0935,3.0935,3.0935,1
20131101|2013-07-30 06:00,30,3.08,3.08,3.08,3.08,10
20131101|2013-07-30 09:00,30,3.0555,3.0555,3.0555,3.0555,1
20131101|2013-07-30 09:30,30,3.059,3.059,3.059,3.059,2
20131101|2013-07-30 12:00,30,3.05,3.05,3.05,3.05,10
20131101|2013-07-30 16:00,30,3.051,3.051,3.051,3.051,1
20131101|2013-07-30 20:30,31,3.0785,3.0835,3.0785,3.0835,2
20131101|2013-07-31 00:30,31,3.0775,3.0775,3.0775,3.0775,1
20131101|2013-07-31 09:30,31,3.083,3.0835,3.0825,3.0835,5
20131101|2013-07-31 10:00,31,3.1,3.1,3.1,3.1,1
20131101|2013-07-31 11:00,31,3.1275,3.1275,3.1275,3.1275,1
20131101|2013-07-31 13:00,31,3.12,3.1225,3.12,3.1225,4
20131101|2013-07-31 13:30,31,3.1235,3.1235,3.1235,3.1235,1
20131101|2013-07-31 20:00,1,3.126,3.126,3.1255,3.1255,4
20131101|2013-08-01 05:00,1,3.1655,3.1655,3.165,3.165,4
20131101|2013-08-01 05:30,1,3.184,3.184,3.184,3.184,8
20131101|2013-08-01 08:00,1,3.177,3.1805,3.177,3.1805,13
20131101|2013-08-01 08:30,1,3.195,3.195,3.195,3.195,2
20131101|2013-08-01 10:30,1,3.178,3.178,3.178,3.178,2
20131101|2013-08-02 03:00,2,3.1765,3.1765,3.1765,3.1765,1
20131101|2013-08-02 05:30,2,3.1915,3.1915,3.1915,3.1915,5
20131101|2013-08-02 07:00,2,3.2,3.2,3.199,3.199,2
20131101|2013-08-02 07:30,2,3.21,3.21,3.21,3.21,1
20131101|2013-08-02 08:00,2,3.199,3.199,3.199,3.199,3
20131101|2013-08-02 09:30,2,3.2025,3.2025,3.2025,3.2025,1
20131101|2013-08-02 10:00,2,3.197,3.197,3.197,3.197,1
20131101|2013-08-02 10:30,2,3.1835,3.1835,3.1835,3.1835,1
20131101|2013-08-02 11:30,2,3.175,3.183,3.175,3.183,4
20131101|2013-08-05 08:00,5,3.1675,3.1675,3.1675,3.1675,4
20131101|2013-08-05 11:30,5,3.169,3.1765,3.169,3.1765,2
20131101|2013-08-06 07:30,6,3.211,3.2125,3.2105,3.2125,3
20131101|2013-08-06 08:00,6,3.2035,3.2035,3.2035,3.2035,3
20131101|2013-08-06 09:30,6,3.1835,3.1835,3.1815,3.1815,4
20131101|2013-08-06 10:30,6,3.181,3.181,3.181,3.181,1
20131101|2013-08-07 11:30,7,3.1795,3.1795,3.1795,3.1795,2
20131101|2013-08-07 12:00,7,3.18,3.18,3.18,3.18,1
20131101|2013-08-07 13:30,7,3.1885,3.1885,3.188,3.188,2
20131101|2013-08-07 15:30,7,3.1895,3.1895,3.1895,3.1895,2
20131101|2013-08-07 21:00,8,3.2245,3.2265,3.2245,3.2265,6
20131101|2013-08-07 21:30,8,3.2235,3.2235,3.2235,3.2235,2
20131101|2013-08-08 01:00,8,3.24,3.24,3.2395,3.2395,4
20131101|2013-08-08 01:30,8,3.24,3.24,3.24,3.24,2
20131101|2013-08-08 02:00,8,3.255,3.2555,3.255,3.2555,2
20131101|2013-08-08 02:30,8,3.252,3.2525,3.2515,3.2525,5
20131101|2013-08-08 07:30,8,3.273,3.273,3.273,3.273,3
20131101|2013-08-08 08:00,8,3.2715,3.2715,3.2685,3.2685,13
20131101|2013-08-08 09:30,8,3.26,3.26,3.26,3.26,1
20131101|2013-08-08 10:30,8,3.264,3.269,3.264,3.269,4
20131101|2013-08-08 13:30,8,3.274,3.274,3.274,3.274,1
20131101|2013-08-09 04:30,9,3.283,3.283,3.283,3.283,4
20131101|2013-08-09 07:30,9,3.292,3.292,3.292,3.292,3
20131101|2013-08-09 08:30,9,3.3135,3.3135,3.313,3.313,2
20131101|2013-08-09 10:00,9,3.3185,3.3185,3.318,3.318,4
20131101|2013-08-09 10:30,9,3.311,3.311,3.311,3.311,1
20131101|2013-08-09 11:30,9,3.311,3.311,3.311,3.311,1
20131101|2013-08-12 01:30,12,3.3235,3.3285,3.3235,3.3285,6
20131101|2013-08-12 07:00,12,3.2975,3.2975,3.2975,3.2975,4
20131101|2013-08-12 08:30,12,3.317,3.319,3.314,3.314,36
20131101|2013-08-12 09:00,12,3.317,3.317,3.3165,3.3165,8
20131101|2013-08-12 14:00,12,3.31,3.31,3.31,3.31,3
20131101|2013-08-13 00:30,13,3.2965,3.2965,3.2965,3.2965,4
20131101|2013-08-13 01:00,13,3.308,3.308,3.307,3.3075,4
20131101|2013-08-13 01:30,13,3.309,3.309,3.309,3.309,4
20131101|2013-08-13 03:00,13,3.313,3.313,3.313,3.313,4
20131101|2013-08-13 07:30,13,3.318,3.318,3.315,3.315,3
20131101|2013-08-13 09:00,13,3.3005,3.3005,3.3005,3.3005,3
20131101|2013-08-13 09:30,13,3.305,3.305,3.305,3.305,1
20131101|2013-08-13 10:30,13,3.311,3.311,3.311,3.311,1
20131101|2013-08-13 11:30,13,3.319,3.319,3.319,3.319,1
20131101|2013-08-13 14:30,13,3.3145,3.3145,3.3145,3.3145,1
20131101|2013-08-13 15:30,13,3.317,3.3175,3.317,3.3175,2
20131101|2013-08-14 00:30,14,3.3175,3.3175,3.3175,3.3175,1
20131101|2013-08-14 04:00,14,3.325,3.332,3.325,3.332,11
20131101|2013-08-14 07:00,14,3.334,3.334,3.334,3.334,5
20131101|2013-08-14 20:00,15,3.334,3.334,3.334,3.334,4
20131101|2013-08-14 22:00,15,3.3245,3.3245,3.3245,3.3245,1
20131101|2013-08-15 05:30,15,3.3015,3.3015,3.3015,3.3015,5
20131101|2013-08-15 06:00,15,3.296,3.299,3.2955,3.299,8
20131101|2013-08-15 06:30,15,3.2965,3.2965,3.2965,3.2965,2
20131101|2013-08-15 07:30,15,3.31,3.31,3.31,3.31,2
20131101|2013-08-15 08:00,15,3.314,3.315,3.314,3.315,7
20131101|2013-08-15 10:30,15,3.325,3.325,3.325,3.325,1
20131101|2013-08-15 11:00,15,3.328,3.328,3.3275,3.3275,2
20131101|2013-08-15 11:30,15,3.333,3.333,3.333,3.333,3
20131101|2013-08-15 12:00,15,3.3405,3.3405,3.3405,3.3405,5
20131101|2013-08-15 14:00,15,3.3555,3.3555,3.3555,3.3555,2
20131101|2013-08-15 17:00,16,3.3615,3.3615,3.3615,3.3615,1
20131101|2013-08-15 22:00,16,3.37,3.375,3.37,3.375,4
20131101|2013-08-15 22:30,16,3.3785,3.379,3.3785,3.379,2
20131101|2013-08-16 00:00,16,3.3755,3.3755,3.3755,3.3755,4
20131101|2013-08-16 07:00,16,3.361,3.361,3.361,3.361,2
20131101|2013-08-16 10:30,16,3.372,3.372,3.372,3.372,1
20131101|2013-08-16 11:30,16,3.362,3.362,3.362,3.362,2
20131101|2013-08-18 19:00,19,3.373,3.373,3.3725,3.3725,5
20131101|2013-08-19 00:30,19,3.3625,3.3625,3.3625,3.3625,1
20131101|2013-08-19 01:00,19,3.35,3.35,3.35,3.35,1
20131101|2013-08-19 01:30,19,3.357,3.357,3.357,3.357,1
20131101|2013-08-19 04:30,19,3.3485,3.3485,3.3485,3.3485,2
20131101|2013-08-19 08:00,19,3.328,3.328,3.328,3.328,1
20131101|2013-08-19 08:30,19,3.3245,3.325,3.3245,3.325,3
20131101|2013-08-19 10:00,19,3.338,3.338,3.338,3.338,1
20131101|2013-08-19 10:30,19,3.341,3.341,3.341,3.341,2
20131101|2013-08-19 11:30,19,3.332,3.332,3.332,3.332,2
20131101|2013-08-19 17:30,20,3.3335,3.3335,3.3335,3.3335,2
20131101|2013-08-19 18:00,20,3.333,3.333,3.333,3.333,1
20131101|2013-08-19 19:30,20,3.3335,3.3335,3.3335,3.3335,1
20131101|2013-08-20 00:30,20,3.316,3.316,3.316,3.316,10
20131101|2013-08-20 02:00,20,3.305,3.305,3.305,3.305,1
20131101|2013-08-20 03:00,20,3.3115,3.3115,3.3115,3.3115,2
20131101|2013-08-20 05:30,20,3.328,3.328,3.328,3.328,3
20131101|2013-08-20 06:30,20,3.325,3.325,3.325,3.325,1
20131101|2013-08-20 10:00,20,3.3385,3.3385,3.3385,3.3385,2
20131101|2013-08-20 11:30,20,3.3405,3.3405,3.339,3.339,2
20131101|2013-08-20 21:00,21,3.322,3.322,3.322,3.322,2
20131101|2013-08-20 21:30,21,3.322,3.322,3.322,3.322,1
20131101|2013-08-20 23:30,21,3.3295,3.33,3.325,3.325,3
20131101|2013-08-21 01:00,21,3.323,3.323,3.322,3.322,2
20131101|2013-08-21 01:30,21,3.325,3.325,3.325,3.325,1
20131101|2013-08-21 02:00,21,3.33,3.33,3.33,3.33,1
20131101|2013-08-21 04:30,21,3.3125,3.313,3.3125,3.313,6
20131101|2013-08-21 06:00,21,3.306,3.306,3.306,3.306,1
20131101|2013-08-21 08:00,21,3.32,3.32,3.32,3.32,1
20131101|2013-08-21 08:30,21,3.3145,3.3145,3.3145,3.3145,2
20131101|2013-08-21 09:00,21,3.313,3.313,3.313,3.313,1
20131101|2013-08-21 09:30,21,3.2985,3.3035,3.2975,3.3035,4
20131101|2013-08-21 10:00,21,3.307,3.307,3.307,3.307,1
20131101|2013-08-21 10:30,21,3.2965,3.2995,3.2965,3.2995,6
20131101|2013-08-21 11:00,21,3.2965,3.2965,3.2965,3.2965,1
20131101|2013-08-21 12:00,21,3.3105,3.3105,3.3105,3.3105,1
20131101|2013-08-21 12:30,21,3.3095,3.3095,3.3095,3.3095,2
20131101|2013-08-21 13:00,21,3.3125,3.3125,3.3125,3.3125,1
20131101|2013-08-21 13:30,21,3.327,3.327,3.327,3.327,2
20131101|2013-08-21 14:00,21,3.3255,3.3255,3.3255,3.3255,2
20131101|2013-08-21 15:00,21,3.317,3.317,3.317,3.317,1
20131101|2013-08-21 17:30,22,3.306,3.306,3.306,3.306,2
20131101|2013-08-21 20:30,22,3.3325,3.3325,3.3325,3.3325,1
20131101|2013-08-22 01:00,22,3.3415,3.3415,3.3415,3.3415,1
20131101|2013-08-22 02:30,22,3.3565,3.3565,3.3565,3.3565,2
20131101|2013-08-22 03:00,22,3.366,3.366,3.366,3.366,1
20131101|2013-08-22 03:30,22,3.365,3.365,3.361,3.361,2
20131101|2013-08-22 04:00,22,3.3625,3.363,3.362,3.3625,5
20131101|2013-08-22 04:30,22,3.366,3.366,3.366,3.366,1
20131101|2013-08-22 05:00,22,3.367,3.367,3.3655,3.3655,7
20131101|2013-08-22 05:30,22,3.3675,3.3675,3.3675,3.3675,2
20131101|2013-08-22 08:00,22,3.36,3.36,3.36,3.36,1
20131101|2013-08-22 08:30,22,3.352,3.352,3.352,3.352,1
20131101|2013-08-22 09:30,22,3.337,3.3375,3.3295,3.3295,11
20131101|2013-08-22 10:00,22,3.328,3.328,3.328,3.328,1
20131101|2013-08-22 10:30,22,3.337,3.337,3.337,3.337,1
20131101|2013-08-22 11:30,22,3.333,3.333,3.333,3.333,1
20131101|2013-08-22 12:00,22,3.3295,3.3295,3.3295,3.3295,1
20131101|2013-08-22 12:30,22,3.328,3.328,3.328,3.328,4
20131101|2013-08-22 18:30,23,3.337,3.337,3.337,3.337,1
20131101|2013-08-23 00:00,23,3.337,3.337,3.337,3.337,1
20131101|2013-08-23 00:30,23,3.3305,3.3305,3.3305,3.3305,1
20131101|2013-08-23 01:30,23,3.3275,3.333,3.3275,3.333,2
20131101|2013-08-23 02:30,23,3.335,3.345,3.335,3.345,5
20131101|2013-08-23 04:30,23,3.352,3.352,3.352,3.352,1
20131101|2013-08-23 05:00,23,3.3505,3.352,3.3505,3.352,4
20131101|2013-08-23 05:30,23,3.35,3.35,3.35,3.35,1
20131101|2013-08-23 06:00,23,3.35,3.35,3.35,3.35,1
20131101|2013-08-23 06:30,23,3.3425,3.3425,3.3425,3.3425,1
20131101|2013-08-23 08:30,23,3.34,3.34,3.34,3.34,1
20131101|2013-08-23 09:30,23,3.3445,3.3445,3.3445,3.3445,1
20131101|2013-08-23 10:30,23,3.3485,3.3485,3.3485,3.3485,1
20131101|2013-08-23 11:30,23,3.3585,3.3585,3.352,3.352,2
20131101|2013-08-23 12:00,23,3.351,3.351,3.351,3.351,2
20131101|2013-08-25 19:00,26,3.389,3.3895,3.389,3.3895,4
20131101|2013-08-25 19:30,26,3.3845,3.3845,3.38,3.38,2
20131101|2013-08-25 20:00,26,3.374,3.374,3.374,3.374,1
20131101|2013-08-25 20:30,26,3.377,3.377,3.377,3.377,10
20131101|2013-08-25 23:30,26,3.3835,3.3835,3.382,3.382,2
20131101|2013-08-26 02:00,26,3.379,3.379,3.3775,3.3775,2
20131101|2013-08-26 02:30,26,3.3765,3.3765,3.3765,3.3765,1
20131101|2013-08-26 03:30,26,3.3725,3.3725,3.3725,3.3725,1
20131101|2013-08-26 04:00,26,3.371,3.371,3.371,3.371,1
20131101|2013-08-26 05:00,26,3.3695,3.3695,3.3695,3.3695,1
20131101|2013-08-26 07:30,26,3.369,3.369,3.369,3.369,1
20131101|2013-08-26 08:30,26,3.3645,3.3645,3.345,3.345,4
20131101|2013-08-26 09:00,26,3.3225,3.3225,3.2995,3.3145,6
20131101|2013-08-26 09:30,26,3.32,3.32,3.32,3.32,1
20131101|2013-08-26 10:00,26,3.3205,3.3205,3.3205,3.3205,1
20131101|2013-08-26 10:30,26,3.322,3.322,3.322,3.322,1
20131101|2013-08-26 11:00,26,3.3175,3.3175,3.3175,3.3175,1
20131101|2013-08-26 23:30,27,3.3345,3.3345,3.3315,3.3315,4
20131101|2013-08-27 00:30,27,3.3395,3.345,3.3395,3.345,2
20131101|2013-08-27 01:00,27,3.336,3.338,3.336,3.338,2
20131101|2013-08-27 02:30,27,3.3225,3.3225,3.322,3.322,3
20131101|2013-08-27 03:30,27,3.3165,3.3165,3.3165,3.3165,1
20131101|2013-08-27 07:00,27,3.344,3.3735,3.344,3.369,11
20131101|2013-08-27 07:30,27,3.3675,3.3675,3.365,3.365,3
20131101|2013-08-27 08:00,27,3.3575,3.36,3.3575,3.36,11
20131101|2013-08-27 11:00,27,3.3345,3.3345,3.3345,3.3345,5
20131101|2013-08-27 11:30,27,3.3315,3.3315,3.3315,3.3315,1
20131101|2013-08-27 14:00,27,3.331,3.331,3.3305,3.3305,5
20131101|2013-08-28 00:30,28,3.3455,3.3455,3.3455,3.3455,2
20131101|2013-08-28 01:00,28,3.3475,3.3475,3.3475,3.3475,1
20131101|2013-08-28 01:30,28,3.332,3.332,3.3115,3.3115,22
20131101|2013-08-28 02:00,28,3.31,3.311,3.31,3.311,2
20131101|2013-08-28 04:00,28,3.3135,3.314,3.3135,3.314,2
20131101|2013-08-28 04:30,28,3.318,3.318,3.318,3.318,1
20131101|2013-08-28 05:00,28,3.3135,3.3135,3.308,3.308,5
20131101|2013-08-28 05:30,28,3.307,3.3095,3.3065,3.3095,5
20131101|2013-08-28 06:00,28,3.315,3.3155,3.3125,3.3125,3
20131101|2013-08-28 06:30,28,3.3085,3.311,3.3085,3.311,2
20131101|2013-08-28 07:00,28,3.3115,3.315,3.306,3.313,13
20131101|2013-08-28 07:30,28,3.3105,3.3155,3.3105,3.3155,3
20131101|2013-08-28 08:00,28,3.311,3.311,3.3085,3.3085,4
20131101|2013-08-28 08:30,28,3.3095,3.3095,3.3045,3.3045,16
20131101|2013-08-28 09:00,28,3.3095,3.3115,3.3095,3.3115,5
20131101|2013-08-28 09:30,28,3.313,3.313,3.3075,3.312,5
20131101|2013-08-28 10:00,28,3.3065,3.3135,3.3065,3.3135,11
20131101|2013-08-28 10:30,28,3.321,3.322,3.321,3.322,3
20131101|2013-08-28 11:00,28,3.321,3.321,3.321,3.321,1
20131101|2013-08-28 11:30,28,3.3175,3.318,3.3075,3.3075,7
20131101|2013-08-28 12:00,28,3.3065,3.308,3.3035,3.308,11
20131101|2013-08-28 12:30,28,3.3055,3.3055,3.305,3.305,2
20131101|2013-08-28 20:30,29,3.312,3.312,3.3035,3.3035,3
20131101|2013-08-28 23:30,29,3.301,3.3015,3.295,3.298,17
20131101|2013-08-29 00:00,29,3.2955,3.296,3.2955,3.296,2
20131101|2013-08-29 00:30,29,3.29,3.294,3.29,3.294,11
20131101|2013-08-29 01:00,29,3.295,3.3145,3.295,3.3115,16
20131101|2013-08-29 02:30,29,3.3,3.3,3.3,3.3,1
20131101|2013-08-29 04:00,29,3.299,3.301,3.299,3.3,4
20131101|2013-08-29 05:30,29,3.3065,3.3065,3.3065,3.3065,1
20131101|2013-08-29 06:00,29,3.309,3.309,3.3085,3.3085,2
20131101|2013-08-29 07:30,29,3.2925,3.2935,3.2925,3.2935,3
20131101|2013-08-29 08:00,29,3.279,3.279,3.268,3.2695,4
20131101|2013-08-29 08:30,29,3.2715,3.2715,3.26,3.267,14
20131101|2013-08-29 09:00,29,3.264,3.267,3.264,3.267,3
20131101|2013-08-29 09:30,29,3.259,3.259,3.259,3.259,1
20131101|2013-08-29 10:00,29,3.2605,3.2605,3.2605,3.2605,3
20131101|2013-08-29 10:30,29,3.2655,3.267,3.2655,3.267,3
20131101|2013-08-29 11:00,29,3.2525,3.2525,3.252,3.252,4
20131101|2013-08-29 11:30,29,3.26,3.2605,3.2585,3.2585,11
20131101|2013-08-29 12:00,29,3.2575,3.26,3.2575,3.26,4
20131101|2013-08-29 20:00,30,3.2635,3.275,3.2635,3.275,5
20131101|2013-08-29 23:00,30,3.268,3.268,3.268,3.268,1
20131101|2013-08-29 23:30,30,3.2685,3.2685,3.2665,3.268,6
20131101|2013-08-30 00:30,30,3.2705,3.2705,3.267,3.27,24
20131101|2013-08-30 01:00,30,3.264,3.264,3.262,3.262,9
20131101|2013-08-30 01:30,30,3.26,3.2665,3.26,3.2665,9
20131101|2013-08-30 02:00,30,3.2535,3.2535,3.2535,3.2535,1
20131101|2013-08-30 02:30,30,3.2435,3.2435,3.242,3.242,3
20131101|2013-08-30 03:30,30,3.2485,3.2485,3.2485,3.2485,2
20131101|2013-08-30 04:00,30,3.246,3.2465,3.246,3.246,5
20131101|2013-08-30 04:30,30,3.243,3.243,3.243,3.243,1
20131101|2013-08-30 05:00,30,3.245,3.245,3.243,3.243,3
20131101|2013-08-30 05:30,30,3.2435,3.2435,3.2435,3.2435,1
20131101|2013-08-30 06:00,30,3.2455,3.246,3.2455,3.246,2
20131101|2013-08-30 06:30,30,3.2475,3.2475,3.2425,3.244,17
20131101|2013-08-30 07:00,30,3.245,3.245,3.234,3.2345,11
20131101|2013-08-30 07:30,30,3.235,3.235,3.23,3.2325,7
20131101|2013-08-30 08:30,30,3.2295,3.23,3.2295,3.23,14
20131101|2013-08-30 09:00,30,3.221,3.221,3.221,3.221,14
20131101|2013-08-30 09:30,30,3.2255,3.23,3.2255,3.23,2
20131101|2013-08-30 10:00,30,3.2305,3.236,3.2305,3.236,18
20131101|2013-08-30 10:30,30,3.2365,3.238,3.233,3.234,13
20131101|2013-08-30 11:00,30,3.2315,3.2315,3.2315,3.2315,1
20131101|2013-08-30 12:30,30,3.2345,3.2345,3.2335,3.2335,7
20131101|2013-08-30 16:00,30,3.236,3.236,3.236,3.236,1
20131101|2013-09-01 17:00,3,3.26,3.2875,3.26,3.2875,3
20131101|2013-09-01 17:30,3,3.252,3.252,3.252,3.252,2
20131101|2013-09-01 19:00,3,3.251,3.2545,3.251,3.2545,2
20131101|2013-09-01 20:00,3,3.275,3.2825,3.275,3.2825,3
20131101|2013-09-01 20:30,3,3.285,3.285,3.285,3.285,6
20131101|2013-09-01 21:00,3,3.2835,3.2835,3.2835,3.2835,2
20131101|2013-09-01 23:30,3,3.2965,3.2965,3.2965,3.2965,1
20131101|2013-09-02 01:00,3,3.305,3.305,3.305,3.305,1
20131101|2013-09-02 01:30,3,3.2995,3.2995,3.2975,3.2975,2
20131101|2013-09-02 02:00,3,3.2915,3.2935,3.2915,3.2935,2
20131101|2013-09-02 02:30,3,3.288,3.288,3.2855,3.287,8
20131101|2013-09-02 03:00,3,3.292,3.292,3.292,3.292,1
20131101|2013-09-02 05:30,3,3.2815,3.2815,3.2785,3.2785,2
20131101|2013-09-02 06:30,3,3.277,3.277,3.2715,3.273,6
20131101|2013-09-02 07:30,3,3.2795,3.2795,3.2795,3.2795,1
20131101|2013-09-02 08:30,3,3.283,3.283,3.283,3.283,1
20131101|2013-09-02 10:30,3,3.2885,3.291,3.2885,3.291,7
20131101|2013-09-02 20:30,3,3.2955,3.2955,3.29,3.29,4
20131101|2013-09-02 22:00,3,3.2855,3.2855,3.2855,3.2855,1
20131101|2013-09-03 02:00,3,3.3,3.3,3.3,3.3,10
20131101|2013-09-03 02:30,3,3.302,3.302,3.301,3.301,3
20131101|2013-09-03 03:30,3,3.287,3.2895,3.287,3.2895,2
20131101|2013-09-03 04:00,3,3.2755,3.2755,3.2755,3.2755,1
20131101|2013-09-03 04:30,3,3.282,3.282,3.282,3.282,6
20131101|2013-09-03 05:00,3,3.2755,3.2755,3.2755,3.2755,1
20131101|2013-09-03 08:00,3,3.29,3.29,3.29,3.29,1
20131101|2013-09-03 09:00,3,3.2965,3.322,3.2965,3.3135,38
20131101|2013-09-03 09:30,3,3.31,3.3115,3.306,3.3105,8
20131101|2013-09-03 10:30,3,3.3065,3.3065,3.298,3.298,5
20131101|2013-09-03 12:00,3,3.303,3.303,3.3025,3.3025,5
20131101|2013-09-03 13:30,3,3.303,3.303,3.303,3.303,2
20131101|2013-09-03 14:30,3,3.31,3.31,3.31,3.31,1
20131101|2013-09-03 15:00,3,3.3095,3.3095,3.3095,3.3095,1
20131101|2013-09-03 15:30,3,3.31,3.31,3.31,3.31,1
20131101|2013-09-03 19:30,4,3.3,3.3,3.3,3.3,2
20131101|2013-09-03 22:00,4,3.2915,3.2915,3.2915,3.2915,3
20131101|2013-09-03 23:00,4,3.291,3.291,3.291,3.291,1
20131101|2013-09-03 23:30,4,3.2875,3.2875,3.2875,3.2875,1
20131101|2013-09-04 00:00,4,3.284,3.284,3.284,3.284,1
20131101|2013-09-04 02:00,4,3.2795,3.2795,3.2795,3.2795,2
20131101|2013-09-04 02:30,4,3.275,3.275,3.261,3.261,24
20131101|2013-09-04 03:00,4,3.265,3.265,3.265,3.265,1
20131101|2013-09-04 03:30,4,3.268,3.268,3.268,3.268,1
20131101|2013-09-04 04:00,4,3.2675,3.2675,3.2675,3.2675,1
20131101|2013-09-04 04:30,4,3.254,3.254,3.251,3.253,12
20131101|2013-09-04 05:00,4,3.247,3.247,3.247,3.247,1
20131101|2013-09-04 05:30,4,3.2465,3.2465,3.2465,3.2465,1
20131101|2013-09-04 06:00,4,3.241,3.241,3.241,3.241,1
20131101|2013-09-04 06:30,4,3.252,3.252,3.252,3.252,1
20131101|2013-09-04 07:30,4,3.238,3.238,3.2375,3.2375,5
20131101|2013-09-04 08:00,4,3.23,3.23,3.23,3.23,1
20131101|2013-09-04 08:30,4,3.231,3.231,3.23,3.231,14
20131101|2013-09-04 09:00,4,3.234,3.234,3.234,3.234,1
20131101|2013-09-04 09:30,4,3.2465,3.2465,3.242,3.242,3
20131101|2013-09-04 11:00,4,3.2415,3.2415,3.2375,3.2375,3
20131101|2013-09-04 11:30,4,3.24,3.24,3.237,3.239,3
20131101|2013-09-04 12:00,4,3.236,3.237,3.236,3.237,3
20131101|2013-09-04 12:30,4,3.244,3.244,3.244,3.244,2
20131101|2013-09-04 13:00,4,3.245,3.245,3.244,3.244,2
20131101|2013-09-05 00:30,5,3.237,3.237,3.237,3.237,1
20131101|2013-09-05 03:00,5,3.247,3.247,3.247,3.247,1
20131101|2013-09-05 03:30,5,3.239,3.239,3.239,3.239,1
20131101|2013-09-05 06:30,5,3.2485,3.2485,3.2485,3.2485,2
20131101|2013-09-05 07:30,5,3.234,3.234,3.232,3.232,2
20131101|2013-09-05 08:00,5,3.2325,3.236,3.2325,3.2355,3
20131101|2013-09-05 08:30,5,3.2355,3.2355,3.2355,3.2355,5
20131101|2013-09-05 09:00,5,3.231,3.234,3.224,3.234,7
20131101|2013-09-05 09:30,5,3.2325,3.2325,3.2325,3.2325,20
20131101|2013-09-05 10:00,5,3.228,3.228,3.228,3.228,1
20131101|2013-09-05 11:00,5,3.2365,3.2365,3.2355,3.2355,2
20131101|2013-09-05 11:30,5,3.244,3.244,3.2425,3.2425,3
20131101|2013-09-05 12:00,5,3.242,3.242,3.242,3.242,2
20131101|2013-09-05 13:00,5,3.2435,3.2435,3.2435,3.2435,2
20131101|2013-09-05 13:30,5,3.245,3.245,3.245,3.245,1
20131101|2013-09-05 14:30,5,3.245,3.245,3.2445,3.2445,9
20131101|2013-09-05 20:00,6,3.2435,3.2435,3.2435,3.2435,1
20131101|2013-09-05 21:00,6,3.247,3.247,3.247,3.247,3
20131101|2013-09-06 02:30,6,3.2575,3.2575,3.2575,3.2575,1
20131101|2013-09-06 04:30,6,3.262,3.262,3.262,3.262,1
20131101|2013-09-06 05:30,6,3.27,3.27,3.27,3.27,1
20131101|2013-09-06 06:00,6,3.272,3.272,3.2705,3.2705,2
20131101|2013-09-06 06:30,6,3.281,3.281,3.281,3.281,1
20131101|2013-09-06 07:30,6,3.271,3.271,3.2705,3.2705,2
20131101|2013-09-06 09:00,6,3.2565,3.258,3.256,3.256,6
20131101|2013-09-06 09:30,6,3.25,3.25,3.25,3.25,1
20131101|2013-09-06 10:30,6,3.2545,3.2545,3.2545,3.2545,1
20131101|2013-09-06 12:00,6,3.2585,3.2585,3.2585,3.2585,1
20131101|2013-09-06 12:30,6,3.2565,3.2565,3.2565,3.2565,1
20131101|2013-09-08 20:00,9,3.2795,3.2795,3.2795,3.2795,1
20131101|2013-09-08 20:30,9,3.282,3.282,3.282,3.282,1
20131101|2013-09-08 21:30,9,3.2835,3.2835,3.2835,3.2835,1
20131101|2013-09-09 00:30,9,3.288,3.288,3.288,3.288,4
20131101|2013-09-09 02:00,9,3.2705,3.2705,3.2705,3.2705,1
20131101|2013-09-09 03:00,9,3.27,3.27,3.27,3.27,2
20131101|2013-09-09 04:30,9,3.2825,3.2825,3.2825,3.2825,1
20131101|2013-09-09 05:00,9,3.284,3.284,3.284,3.284,4
20131101|2013-09-09 05:30,9,3.288,3.288,3.2865,3.2865,3
20131101|2013-09-09 07:30,9,3.2955,3.2955,3.2795,3.2795,2
20131101|2013-09-09 08:00,9,3.2815,3.2815,3.2815,3.2815,3
20131101|2013-09-09 08:30,9,3.276,3.2785,3.2755,3.2755,4
20131101|2013-09-09 09:00,9,3.276,3.276,3.276,3.276,1
20131101|2013-09-09 10:00,9,3.277,3.277,3.277,3.277,1
20131101|2013-09-09 11:30,9,3.2785,3.2785,3.2785,3.2785,11
20131101|2013-09-09 12:00,9,3.276,3.276,3.276,3.276,1
20131101|2013-09-09 14:30,9,3.2785,3.2785,3.2785,3.2785,2
20131101|2013-09-10 00:30,10,3.266,3.266,3.266,3.266,1
20131101|2013-09-10 01:00,10,3.2655,3.2655,3.2655,3.2655,1
20131101|2013-09-10 03:00,10,3.2555,3.2555,3.2555,3.2555,1
20131101|2013-09-10 05:00,10,3.27,3.27,3.27,3.27,1
20131101|2013-09-10 06:30,10,3.2805,3.29,3.279,3.29,4
20131101|2013-09-10 07:00,10,3.29,3.29,3.29,3.29,2
20131101|2013-09-10 07:30,10,3.285,3.285,3.285,3.285,3
20131101|2013-09-10 09:00,10,3.265,3.265,3.2625,3.263,5
20131101|2013-09-10 10:00,10,3.2595,3.2595,3.258,3.258,2
20131101|2013-09-10 11:30,10,3.262,3.262,3.2615,3.2615,4
20131101|2013-09-10 12:00,10,3.2595,3.2595,3.2595,3.2595,1
20131101|2013-09-10 12:30,10,3.261,3.2615,3.261,3.2615,2
20131101|2013-09-10 13:00,10,3.2645,3.2645,3.2645,3.2645,1
20131101|2013-09-10 13:30,10,3.265,3.265,3.265,3.265,5
20131101|2013-09-10 15:30,10,3.264,3.264,3.264,3.264,1
20131101|2013-09-11 00:00,11,3.27,3.27,3.27,3.27,1
20131101|2013-09-11 03:00,11,3.272,3.272,3.272,3.272,1
20131101|2013-09-11 07:30,11,3.2755,3.2755,3.2755,3.2755,1
20131101|2013-09-11 08:30,11,3.2775,3.2775,3.277,3.277,10
20131101|2013-09-11 09:00,11,3.2685,3.2685,3.2685,3.2685,1
20131101|2013-09-11 10:00,11,3.2755,3.2765,3.2755,3.276,12
20131101|2013-09-11 11:30,11,3.2575,3.2575,3.255,3.255,2
20131101|2013-09-11 12:00,11,3.255,3.255,3.255,3.255,5
20131101|2013-09-11 12:30,11,3.256,3.257,3.256,3.256,11
20131101|2013-09-11 21:30,12,3.2485,3.2485,3.2485,3.2485,1
20131101|2013-09-11 22:30,12,3.2525,3.2525,3.2525,3.2525,1
20131101|2013-09-12 00:30,12,3.2515,3.2515,3.2515,3.2515,4
20131101|2013-09-12 02:00,12,3.2375,3.2375,3.2325,3.2325,6
20131101|2013-09-12 02:30,12,3.232,3.232,3.232,3.232,1
20131101|2013-09-12 03:00,12,3.229,3.229,3.2275,3.2275,2
20131101|2013-09-12 03:30,12,3.228,3.228,3.228,3.228,1
20131101|2013-09-12 06:00,12,3.212,3.212,3.212,3.212,2
20131101|2013-09-12 06:30,12,3.21,3.21,3.208,3.209,4
20131101|2013-09-12 07:30,12,3.2085,3.2085,3.2045,3.2045,4
20131101|2013-09-12 08:00,12,3.197,3.197,3.1955,3.1955,3
20131101|2013-09-12 08:30,12,3.195,3.199,3.1945,3.199,3
20131101|2013-09-12 09:00,12,3.197,3.2,3.197,3.2,2
20131101|2013-09-12 09:30,12,3.2035,3.2035,3.2035,3.2035,1
20131101|2013-09-12 10:00,12,3.2105,3.2105,3.207,3.207,3
20131101|2013-09-12 10:30,12,3.2075,3.2075,3.2075,3.2075,5
20131101|2013-09-12 11:00,12,3.212,3.212,3.212,3.212,1
20131101|2013-09-12 12:00,12,3.208,3.208,3.208,3.208,1
20131101|2013-09-12 12:30,12,3.2095,3.2095,3.2095,3.2095,3
20131101|2013-09-12 13:30,12,3.211,3.212,3.211,3.212,3
20131101|2013-09-12 14:00,12,3.206,3.206,3.2,3.2,3
20131101|2013-09-12 14:30,12,3.2065,3.2065,3.2065,3.2065,1
20131101|2013-09-12 16:00,12,3.2,3.2,3.2,3.2,1
20131101|2013-09-12 17:00,13,3.2015,3.2015,3.2015,3.2015,2
20131101|2013-09-12 19:30,13,3.2175,3.2175,3.2175,3.2175,1
20131101|2013-09-12 20:00,13,3.22,3.22,3.215,3.215,2
20131101|2013-09-12 21:30,13,3.215,3.2155,3.215,3.2155,2
20131101|2013-09-13 00:30,13,3.2,3.2,3.2,3.2,1
20131101|2013-09-13 04:00,13,3.206,3.206,3.206,3.206,2
20131101|2013-09-13 04:30,13,3.205,3.2065,3.205,3.2065,4
20131101|2013-09-13 06:00,13,3.2025,3.2025,3.202,3.202,2
20131101|2013-09-13 06:30,13,3.2045,3.2045,3.2045,3.2045,2
20131101|2013-09-13 08:00,13,3.196,3.196,3.196,3.196,1
20131101|2013-09-13 08:30,13,3.196,3.196,3.191,3.194,11
20131101|2013-09-13 09:30,13,3.1965,3.1965,3.193,3.193,3
20131101|2013-09-13 10:30,13,3.1985,3.204,3.198,3.204,6
20131101|2013-09-13 11:30,13,3.203,3.203,3.203,3.203,2
20131101|2013-09-13 14:00,13,3.215,3.215,3.215,3.215,1
20131101|2013-09-15 17:00,16,3.23,3.23,3.23,3.23,1
20131101|2013-09-15 20:30,16,3.226,3.226,3.226,3.226,1
20131101|2013-09-15 21:00,16,3.2265,3.2265,3.2265,3.2265,1
20131101|2013-09-15 22:30,16,3.227,3.227,3.227,3.227,1
20131101|2013-09-16 00:30,16,3.2245,3.2245,3.2245,3.2245,1
20131101|2013-09-16 01:00,16,3.22,3.22,3.22,3.22,1
20131101|2013-09-16 06:30,16,3.22,3.22,3.22,3.22,1
20131101|2013-09-16 08:00,16,3.227,3.229,3.227,3.229,4
20131101|2013-09-16 08:30,16,3.2325,3.241,3.2325,3.241,3
20131101|2013-09-16 09:00,16,3.23,3.23,3.23,3.23,1
20131101|2013-09-16 09:30,16,3.2305,3.2305,3.2305,3.2305,1
20131101|2013-09-16 10:00,16,3.232,3.232,3.232,3.232,2
20131101|2013-09-16 10:30,16,3.2305,3.2305,3.225,3.225,4
20131101|2013-09-16 11:00,16,3.22,3.22,3.22,3.22,1
20131101|2013-09-16 11:30,16,3.222,3.222,3.222,3.222,1
20131101|2013-09-16 12:00,16,3.2225,3.2255,3.2225,3.2255,3
20131101|2013-09-16 13:30,16,3.22,3.22,3.22,3.22,1
20131101|2013-09-16 20:30,17,3.2205,3.2205,3.2205,3.2205,1
20131101|2013-09-17 00:30,17,3.211,3.211,3.211,3.211,1
20131101|2013-09-17 03:00,17,3.227,3.227,3.227,3.227,1
20131101|2013-09-17 07:30,17,3.234,3.234,3.234,3.234,1
20131101|2013-09-17 10:30,17,3.22,3.22,3.22,3.22,1
20131101|2013-09-17 11:30,17,3.222,3.222,3.222,3.222,3
20131101|2013-09-17 12:30,17,3.223,3.223,3.223,3.223,2
20131101|2013-09-17 13:00,17,3.2235,3.2235,3.2235,3.2235,1
20131101|2013-09-17 13:30,17,3.223,3.2275,3.223,3.2275,18
20131101|2013-09-17 22:00,18,3.2205,3.2205,3.2205,3.2205,1
20131101|2013-09-18 06:30,18,3.2415,3.25,3.2415,3.2495,4
20131101|2013-09-18 07:00,18,3.2585,3.2695,3.256,3.268,7
20131101|2013-09-18 09:30,18,3.2675,3.2675,3.2675,3.2675,1
20131101|2013-09-18 10:30,18,3.267,3.27,3.267,3.27,5
20131101|2013-09-18 11:00,18,3.2675,3.2675,3.2665,3.2665,6
20131101|2013-09-18 11:30,18,3.277,3.2775,3.277,3.2775,6
20131101|2013-09-18 12:00,18,3.278,3.2805,3.2775,3.2785,18
20131101|2013-09-18 12:30,18,3.276,3.2805,3.276,3.2805,3
20131101|2013-09-18 13:00,18,3.305,3.314,3.29,3.3055,15
20131101|2013-09-18 13:30,18,3.3085,3.315,3.3085,3.315,3
20131101|2013-09-18 14:00,18,3.3155,3.3155,3.3155,3.3155,1
20131101|2013-09-18 15:00,18,3.321,3.321,3.3165,3.3165,3
20131101|2013-09-18 19:00,19,3.3135,3.3135,3.3135,3.3135,1
20131101|2013-09-18 19:30,19,3.324,3.324,3.324,3.324,1
20131101|2013-09-18 21:30,19,3.3265,3.3265,3.3265,3.3265,2
20131101|2013-09-18 22:00,19,3.3245,3.3245,3.3245,3.3245,1
20131101|2013-09-18 23:30,19,3.334,3.334,3.334,3.334,3
20131101|2013-09-19 02:00,19,3.3385,3.3415,3.3385,3.3415,5
20131101|2013-09-19 03:30,19,3.335,3.335,3.335,3.335,3
20131101|2013-09-19 04:30,19,3.332,3.332,3.332,3.332,2
20131101|2013-09-19 05:30,19,3.338,3.338,3.338,3.338,1
20131101|2013-09-19 06:00,19,3.348,3.348,3.343,3.3455,6
20131101|2013-09-19 07:00,19,3.3485,3.3485,3.3485,3.3485,1
20131101|2013-09-19 08:00,19,3.35,3.35,3.35,3.35,4
20131101|2013-09-19 08:30,19,3.341,3.341,3.341,3.341,1
20131101|2013-09-19 09:00,19,3.3425,3.35,3.3425,3.35,3
20131101|2013-09-19 09:30,19,3.3435,3.3435,3.3435,3.3435,1
20131101|2013-09-19 10:00,19,3.347,3.347,3.344,3.344,2
20131101|2013-09-19 10:30,19,3.353,3.353,3.339,3.342,4
20131101|2013-09-19 11:00,19,3.3415,3.342,3.3405,3.342,8
20131101|2013-09-19 11:30,19,3.343,3.343,3.343,3.343,1
20131101|2013-09-19 12:30,19,3.3435,3.3435,3.339,3.339,2
20131101|2013-09-19 13:00,19,3.3395,3.34,3.3395,3.34,3
20131101|2013-09-19 13:30,19,3.3425,3.3425,3.3425,3.3425,1
20131101|2013-09-20 00:30,20,3.348,3.348,3.348,3.348,1
20131101|2013-09-20 01:00,20,3.34,3.34,3.34,3.34,1
20131101|2013-09-20 02:30,20,3.3405,3.3405,3.3405,3.3405,2
20131101|2013-09-20 05:30,20,3.3485,3.35,3.3485,3.35,101
20131101|2013-09-20 06:30,20,3.3275,3.3275,3.3275,3.3275,5
20131101|2013-09-20 07:00,20,3.325,3.325,3.3125,3.3185,80
20131101|2013-09-20 07:30,20,3.326,3.3285,3.326,3.3285,3
20131101|2013-09-20 08:00,20,3.332,3.3345,3.332,3.3345,46
20131101|2013-09-20 08:30,20,3.3325,3.333,3.332,3.332,8
20131101|2013-09-20 09:30,20,3.332,3.332,3.332,3.332,1
20131101|2013-09-20 10:00,20,3.315,3.315,3.315,3.315,7
20131101|2013-09-20 10:30,20,3.324,3.324,3.323,3.323,2
20131101|2013-09-20 11:30,20,3.3205,3.3205,3.3185,3.3185,8
20131101|2013-09-20 12:00,20,3.3225,3.3225,3.321,3.321,5
20131101|2013-09-20 13:00,20,3.31,3.31,3.3025,3.3025,3
20131101|2013-09-20 14:00,20,3.3085,3.3085,3.3085,3.3085,1
20131101|2013-09-20 16:00,20,3.3055,3.3055,3.3055,3.3055,2
20131101|2013-09-22 19:30,23,3.2975,3.2975,3.28,3.282,8
20131101|2013-09-22 20:00,23,3.2705,3.2705,3.2705,3.2705,1
20131101|2013-09-22 20:30,23,3.268,3.2695,3.268,3.2695,2
20131101|2013-09-22 22:30,23,3.271,3.271,3.271,3.271,2
20131101|2013-09-23 00:00,23,3.2725,3.2725,3.272,3.272,6
20131101|2013-09-23 00:30,23,3.273,3.273,3.273,3.273,1
20131101|2013-09-23 01:00,23,3.274,3.2785,3.274,3.2785,3
20131101|2013-09-23 01:30,23,3.286,3.286,3.286,3.286,1
20131101|2013-09-23 02:00,23,3.29,3.29,3.29,3.29,1
20131101|2013-09-23 03:00,23,3.291,3.291,3.291,3.291,1
20131101|2013-09-23 09:00,23,3.2815,3.2815,3.281,3.2815,8
20131101|2013-09-23 10:00,23,3.2855,3.286,3.2855,3.286,3
20131101|2013-09-23 10:30,23,3.302,3.302,3.302,3.302,2
20131101|2013-09-23 11:00,23,3.3005,3.301,3.2975,3.2975,27
20131101|2013-09-23 11:30,23,3.296,3.297,3.2955,3.297,20
20131101|2013-09-23 12:00,23,3.2975,3.2985,3.2975,3.2985,5
20131101|2013-09-23 12:30,23,3.304,3.304,3.304,3.304,2
20131101|2013-09-23 13:00,23,3.303,3.3035,3.2995,3.2995,10
20131101|2013-09-23 16:00,23,3.2975,3.2995,3.2975,3.2995,5
20131101|2013-09-23 19:00,24,3.2905,3.292,3.29,3.292,4
20131101|2013-09-23 20:00,24,3.28,3.28,3.279,3.279,2
20131101|2013-09-23 20:30,24,3.289,3.289,3.287,3.287,10
20131101|2013-09-23 21:00,24,3.2835,3.2835,3.2835,3.2835,1
20131101|2013-09-23 21:30,24,3.288,3.288,3.288,3.288,1
20131101|2013-09-23 22:00,24,3.2925,3.2925,3.2925,3.2925,1
20131101|2013-09-24 01:30,24,3.27,3.27,3.27,3.27,1
20131101|2013-09-24 03:00,24,3.262,3.2625,3.26,3.2625,5
20131101|2013-09-24 04:30,24,3.2635,3.2635,3.2635,3.2635,1
20131101|2013-09-24 07:00,24,3.264,3.264,3.26,3.26,51
20131101|2013-09-24 07:30,24,3.2515,3.2515,3.2515,3.2515,1
20131101|2013-09-24 08:00,24,3.24,3.24,3.238,3.238,2
20131101|2013-09-24 08:30,24,3.242,3.242,3.2405,3.2415,8
20131101|2013-09-24 09:00,24,3.245,3.245,3.241,3.244,4
20131101|2013-09-24 09:30,24,3.244,3.2465,3.244,3.2465,6
20131101|2013-09-24 10:00,24,3.253,3.253,3.2515,3.2515,47
20131101|2013-09-24 10:30,24,3.253,3.253,3.253,3.253,3
20131101|2013-09-24 11:30,24,3.2545,3.256,3.2545,3.255,23
20131101|2013-09-24 12:00,24,3.26,3.2605,3.26,3.2605,11
20131101|2013-09-24 12:30,24,3.265,3.265,3.265,3.265,11
20131101|2013-09-24 13:00,24,3.2655,3.2665,3.2655,3.2665,9
20131101|2013-09-24 14:00,24,3.265,3.265,3.265,3.265,1
20131101|2013-09-24 17:00,25,3.265,3.265,3.263,3.263,4
20131101|2013-09-24 19:00,25,3.2545,3.2545,3.2545,3.2545,3
20131101|2013-09-24 21:00,25,3.263,3.263,3.263,3.263,5
20131101|2013-09-25 01:00,25,3.267,3.267,3.267,3.267,2
20131101|2013-09-25 02:00,25,3.2605,3.2605,3.2605,3.2605,1
20131101|2013-09-25 04:30,25,3.2635,3.264,3.2635,3.264,2
20131101|2013-09-25 07:00,25,3.27,3.27,3.27,3.27,3
20131101|2013-09-25 09:00,25,3.2675,3.271,3.2675,3.271,7
20131101|2013-09-25 10:00,25,3.275,3.2755,3.275,3.2755,10
20131101|2013-09-25 10:30,25,3.271,3.271,3.27,3.27,16
20131101|2013-09-25 11:30,25,3.272,3.272,3.269,3.269,8
20131101|2013-09-25 12:00,25,3.2695,3.2695,3.2695,3.2695,3
20131101|2013-09-25 12:30,25,3.267,3.267,3.2665,3.2665,10
20131101|2013-09-25 13:00,25,3.2695,3.271,3.2695,3.271,6
20131101|2013-09-25 13:30,25,3.271,3.271,3.271,3.271,1
20131101|2013-09-25 15:00,25,3.2705,3.2705,3.2705,3.2705,1
20131101|2013-09-25 16:00,25,3.2705,3.2705,3.2705,3.2705,2
20131101|2013-09-25 19:00,26,3.265,3.265,3.265,3.265,3
20131101|2013-09-25 21:00,26,3.27,3.27,3.27,3.27,1
20131101|2013-09-25 21:30,26,3.2645,3.2645,3.2645,3.2645,1
20131101|2013-09-26 00:30,26,3.2705,3.2705,3.2705,3.2705,1
20131101|2013-09-26 01:00,26,3.2825,3.2915,3.2825,3.2915,10
20131101|2013-09-26 01:30,26,3.2885,3.291,3.2885,3.291,2
20131101|2013-09-26 02:00,26,3.3,3.3,3.2995,3.3,72
20131101|2013-09-26 05:00,26,3.2915,3.2915,3.2915,3.2915,4
20131101|2013-09-26 05:30,26,3.3,3.3,3.3,3.3,79
20131101|2013-09-26 07:00,26,3.299,3.3095,3.299,3.3095,5
20131101|2013-09-26 07:30,26,3.3085,3.311,3.3085,3.311,21
20131101|2013-09-26 08:00,26,3.306,3.3065,3.3055,3.3055,4
20131101|2013-09-26 08:30,26,3.3105,3.311,3.3105,3.311,12
20131101|2013-09-26 09:00,26,3.3175,3.3195,3.307,3.307,3
20131101|2013-09-26 09:30,26,3.3065,3.308,3.2995,3.2995,10
20131101|2013-09-26 10:00,26,3.299,3.303,3.2975,3.303,13
20131101|2013-09-26 10:30,26,3.298,3.298,3.298,3.298,1
20131101|2013-09-26 12:00,26,3.305,3.305,3.305,3.305,1
20131101|2013-09-26 12:30,26,3.3025,3.3025,3.3025,3.3025,1
20131101|2013-09-26 14:00,26,3.3015,3.3015,3.2995,3.301,22
20131101|2013-09-26 19:00,27,3.3,3.3,3.2995,3.2995,3
20131101|2013-09-26 19:30,27,3.2975,3.2975,3.2975,3.2975,5
20131101|2013-09-26 20:00,27,3.2935,3.2935,3.2935,3.2935,7
20131101|2013-09-26 21:00,27,3.297,3.297,3.297,3.297,5
20131101|2013-09-26 22:00,27,3.311,3.311,3.311,3.311,4
20131101|2013-09-27 00:00,27,3.298,3.298,3.298,3.298,1
20131101|2013-09-27 06:30,27,3.3195,3.3195,3.3195,3.3195,1
20131101|2013-09-27 07:00,27,3.3225,3.3235,3.3225,3.3235,6
20131101|2013-09-27 07:30,27,3.32,3.32,3.32,3.32,100
20131101|2013-09-27 08:00,27,3.327,3.327,3.327,3.327,5
20131101|2013-09-27 08:30,27,3.321,3.324,3.32,3.324,12
20131101|2013-09-27 09:00,27,3.317,3.317,3.3155,3.3155,11
20131101|2013-09-27 10:00,27,3.322,3.322,3.32,3.32,5
20131101|2013-09-27 10:30,27,3.3205,3.321,3.3205,3.3205,19
20131101|2013-09-27 12:30,27,3.321,3.321,3.321,3.321,1
20131101|2013-09-27 13:30,27,3.3185,3.3185,3.3185,3.3185,1
20131101|2013-09-27 15:30,27,3.319,3.319,3.318,3.318,4
20131101|2013-09-29 17:00,30,3.2975,3.2975,3.295,3.295,102
20131101|2013-09-29 17:30,30,3.3005,3.3005,3.3005,3.3005,1
20131101|2013-09-29 18:00,30,3.3035,3.3035,3.3035,3.3035,1
20131101|2013-09-29 18:30,30,3.3085,3.3085,3.3085,3.3085,1
20131101|2013-09-29 19:00,30,3.3085,3.31,3.3085,3.31,10
20131101|2013-09-29 22:00,30,3.312,3.312,3.312,3.312,1
20131101|2013-09-29 23:00,30,3.315,3.315,3.315,3.315,1
20131101|2013-09-30 01:00,30,3.3235,3.3235,3.323,3.323,5
20131101|2013-09-30 02:30,30,3.3345,3.335,3.3345,3.335,2
20131101|2013-09-30 03:30,30,3.33,3.33,3.33,3.33,1
20131101|2013-09-30 05:00,30,3.3235,3.3235,3.3235,3.3235,1
20131101|2013-09-30 05:30,30,3.32,3.32,3.32,3.32,1
20131101|2013-09-30 06:30,30,3.3215,3.3255,3.3215,3.3255,4
20131101|2013-09-30 07:00,30,3.324,3.324,3.324,3.324,1
20131101|2013-09-30 07:30,30,3.327,3.327,3.3255,3.3255,4
20131101|2013-09-30 08:30,30,3.3315,3.3315,3.3265,3.33,32
20131101|2013-09-30 09:30,30,3.329,3.335,3.329,3.335,19
20131101|2013-09-30 10:30,30,3.331,3.331,3.33,3.33,3
20131101|2013-09-30 11:00,30,3.326,3.326,3.326,3.326,1
20131101|2013-09-30 11:30,30,3.32,3.32,3.32,3.32,2
20131101|2013-09-30 12:00,30,3.321,3.322,3.3205,3.321,8
20131101|2013-09-30 12:30,30,3.32,3.3205,3.319,3.319,5
20131101|2013-09-30 13:00,30,3.318,3.319,3.318,3.319,8
20131101|2013-09-30 13:30,30,3.3195,3.3195,3.3195,3.3195,3
20131101|2013-09-30 14:00,30,3.3135,3.314,3.3135,3.314,2
20131101|2013-09-30 14:30,30,3.312,3.312,3.312,3.312,1
20131101|2013-09-30 17:00,1,3.318,3.32,3.318,3.32,7
20131101|2013-09-30 19:00,1,3.3195,3.32,3.3195,3.32,3
20131101|2013-09-30 20:00,1,3.315,3.3185,3.315,3.3185,2
20131101|2013-09-30 20:30,1,3.32,3.32,3.32,3.32,1
20131101|2013-09-30 23:30,1,3.317,3.317,3.317,3.317,1
20131101|2013-10-01 02:00,1,3.33,3.33,3.33,3.33,1
20131101|2013-10-01 03:00,1,3.3255,3.3255,3.3255,3.3255,1
20131101|2013-10-01 03:30,1,3.312,3.312,3.312,3.312,4
20131101|2013-10-01 04:00,1,3.3075,3.3105,3.3075,3.3105,9
20131101|2013-10-01 05:30,1,3.3075,3.3075,3.305,3.305,94
20131101|2013-10-01 06:00,1,3.299,3.299,3.2975,3.2975,6
20131101|2013-10-01 07:00,1,3.284,3.284,3.2715,3.2715,6
20131101|2013-10-01 07:30,1,3.255,3.261,3.25,3.26,8
20131101|2013-10-01 08:00,1,3.257,3.258,3.256,3.257,7
20131101|2013-10-01 08:30,1,3.2605,3.261,3.2605,3.261,6
20131101|2013-10-01 09:00,1,3.263,3.2685,3.263,3.2685,3
20131101|2013-10-01 10:00,1,3.27,3.27,3.267,3.267,4
20131101|2013-10-01 10:30,1,3.2655,3.275,3.2655,3.275,5
20131101|2013-10-01 11:30,1,3.2725,3.2725,3.2725,3.2725,1
20131101|2013-10-01 12:00,1,3.272,3.272,3.272,3.272,6
20131101|2013-10-01 13:00,1,3.272,3.272,3.272,3.272,2
20131101|2013-10-01 13:30,1,3.2755,3.2755,3.2755,3.2755,1
20131101|2013-10-01 14:00,1,3.2735,3.2735,3.2735,3.2735,1
20131101|2013-10-01 14:30,1,3.2785,3.279,3.278,3.279,5
20131101|2013-10-01 18:00,2,3.2775,3.2775,3.2775,3.2775,1
20131101|2013-10-01 19:00,2,3.272,3.272,3.2685,3.2685,13
20131101|2013-10-02 01:00,2,3.2635,3.2635,3.2635,3.2635,10
20131101|2013-10-02 01:30,2,3.26,3.26,3.257,3.257,2
20131101|2013-10-02 02:30,2,3.252,3.252,3.252,3.252,1
20131101|2013-10-02 04:00,2,3.268,3.276,3.268,3.276,2
20131101|2013-10-02 05:30,2,3.2655,3.2655,3.26,3.26,3
20131101|2013-10-02 06:00,2,3.26,3.265,3.26,3.265,3
20131101|2013-10-02 07:00,2,3.2685,3.273,3.2685,3.273,11
20131101|2013-10-02 07:30,2,3.2625,3.281,3.2625,3.281,13
20131101|2013-10-02 08:30,2,3.285,3.285,3.285,3.285,1
20131101|2013-10-02 09:00,2,3.2805,3.2955,3.28,3.2955,12
20131101|2013-10-02 09:30,2,3.303,3.31,3.303,3.31,16
20131101|2013-10-02 10:00,2,3.3115,3.3115,3.304,3.304,4
20131101|2013-10-02 10:30,2,3.3035,3.3035,3.3035,3.3035,1
20131101|2013-10-02 11:00,2,3.311,3.311,3.311,3.311,2
20131101|2013-10-02 12:00,2,3.313,3.313,3.312,3.312,24
20131101|2013-10-02 12:30,2,3.3125,3.313,3.3125,3.313,4
20131101|2013-10-02 13:00,2,3.313,3.313,3.313,3.313,5
20131101|2013-10-02 13:30,2,3.312,3.312,3.3085,3.3085,20
20131101|2013-10-02 14:00,2,3.3095,3.313,3.3095,3.313,6
20131101|2013-10-02 18:30,3,3.305,3.305,3.305,3.305,1
20131101|2013-10-02 20:30,3,3.307,3.307,3.307,3.307,2
20131101|2013-10-03 05:00,3,3.3025,3.3025,3.2975,3.2975,6
20131101|2013-10-03 05:30,3,3.296,3.296,3.296,3.296,1
20131101|2013-10-03 06:30,3,3.294,3.294,3.2845,3.2845,7
20131101|2013-10-03 07:00,3,3.283,3.283,3.2765,3.2765,6
20131101|2013-10-03 07:30,3,3.276,3.276,3.275,3.275,9
20131101|2013-10-03 09:00,3,3.283,3.283,3.264,3.2645,16
20131101|2013-10-03 10:00,3,3.2615,3.2615,3.2605,3.2605,2
20131101|2013-10-03 10:30,3,3.267,3.2675,3.265,3.2665,8
20131101|2013-10-03 11:00,3,3.263,3.263,3.263,3.263,3
20131101|2013-10-03 12:00,3,3.266,3.2665,3.266,3.2665,2
20131101|2013-10-03 12:30,3,3.2705,3.2715,3.2695,3.2695,9
20131101|2013-10-03 13:00,3,3.266,3.266,3.266,3.266,1
20131101|2013-10-03 14:00,3,3.267,3.267,3.267,3.267,1
20131101|2013-10-03 22:30,4,3.264,3.264,3.264,3.264,1
20131101|2013-10-04 02:00,4,3.2695,3.2695,3.2545,3.2595,5
20131101|2013-10-04 07:00,4,3.2705,3.305,3.2705,3.305,11
20131101|2013-10-04 07:30,4,3.308,3.308,3.307,3.307,3
20131101|2013-10-04 08:00,4,3.3055,3.3055,3.3055,3.3055,5
20131101|2013-10-04 08:30,4,3.298,3.3025,3.298,3.3025,4
20131101|2013-10-04 09:00,4,3.296,3.3035,3.295,3.3035,7
20131101|2013-10-04 09:30,4,3.2985,3.2985,3.2985,3.2985,1
20131101|2013-10-04 11:00,4,3.2985,3.2985,3.2985,3.2985,2
20131101|2013-10-04 13:30,4,3.299,3.299,3.299,3.299,2
20131101|2013-10-06 17:30,7,3.29,3.29,3.29,3.29,2
20131101|2013-10-06 18:00,7,3.291,3.2915,3.291,3.2915,2
20131101|2013-10-06 19:00,7,3.2955,3.3055,3.2955,3.3055,5
20131101|2013-10-06 22:00,7,3.296,3.296,3.296,3.296,1
20131101|2013-10-07 01:00,7,3.295,3.295,3.295,3.295,2
20131101|2013-10-07 02:00,7,3.282,3.282,3.267,3.267,2
20131101|2013-10-07 03:00,7,3.265,3.265,3.265,3.265,2
20131101|2013-10-07 03:30,7,3.264,3.264,3.264,3.264,1
20131101|2013-10-07 04:00,7,3.271,3.271,3.271,3.271,1
20131101|2013-10-07 06:00,7,3.274,3.274,3.274,3.274,1
20131101|2013-10-07 06:30,7,3.263,3.2635,3.263,3.2635,2
20131101|2013-10-07 07:00,7,3.2625,3.271,3.2625,3.271,3
20131101|2013-10-07 07:30,7,3.2705,3.2715,3.2705,3.2715,3
20131101|2013-10-07 08:30,7,3.2735,3.2735,3.2675,3.2675,8
20131101|2013-10-07 09:00,7,3.271,3.271,3.2705,3.2705,3
20131101|2013-10-07 09:30,7,3.2725,3.2725,3.271,3.271,2
20131101|2013-10-07 10:00,7,3.274,3.2905,3.274,3.2905,12
20131101|2013-10-07 10:30,7,3.2895,3.3,3.2895,3.3,4
20131101|2013-10-07 11:00,7,3.292,3.292,3.292,3.292,1
20131101|2013-10-07 12:00,7,3.29,3.29,3.2895,3.2895,2
20131101|2013-10-07 14:00,7,3.2915,3.294,3.2915,3.294,16
20131101|2013-10-07 19:00,8,3.293,3.2935,3.293,3.2935,4
20131101|2013-10-08 00:30,8,3.295,3.295,3.295,3.295,1
20131101|2013-10-08 01:00,8,3.295,3.297,3.295,3.297,2
20131101|2013-10-08 01:30,8,3.297,3.304,3.297,3.304,4
20131101|2013-10-08 02:00,8,3.304,3.304,3.304,3.304,1
20131101|2013-10-08 02:30,8,3.3025,3.3025,3.3025,3.3025,1
20131101|2013-10-08 03:30,8,3.307,3.307,3.307,3.307,1
20131101|2013-10-08 04:30,8,3.313,3.3155,3.313,3.314,3
20131101|2013-10-08 05:00,8,3.3105,3.3105,3.31,3.31,6
20131101|2013-10-08 05:30,8,3.308,3.308,3.303,3.3055,9
20131101|2013-10-08 06:00,8,3.31,3.31,3.31,3.31,1
20131101|2013-10-08 06:30,8,3.3065,3.3065,3.3065,3.3065,1
20131101|2013-10-08 07:00,8,3.304,3.304,3.3005,3.3005,3
20131101|2013-10-08 08:00,8,3.314,3.314,3.314,3.314,3
20131101|2013-10-08 08:30,8,3.3025,3.305,3.3025,3.305,3
20131101|2013-10-08 09:00,8,3.31,3.313,3.31,3.313,12
20131101|2013-10-08 09:30,8,3.31,3.312,3.309,3.309,4
20131101|2013-10-08 10:00,8,3.303,3.303,3.2815,3.2815,24
20131101|2013-10-08 10:30,8,3.2775,3.283,3.2775,3.2815,5
20131101|2013-10-08 14:30,8,3.287,3.287,3.287,3.287,2
20131101|2013-10-08 19:00,9,3.2875,3.2875,3.2875,3.2875,4
20131101|2013-10-08 22:00,9,3.265,3.265,3.26,3.26,30
20131101|2013-10-08 23:00,9,3.2625,3.2625,3.2625,3.2625,1
20131101|2013-10-08 23:30,9,3.263,3.263,3.263,3.263,1
20131101|2013-10-09 01:00,9,3.261,3.261,3.261,3.261,1
20131101|2013-10-09 01:30,9,3.265,3.265,3.2535,3.2535,3
20131101|2013-10-09 02:30,9,3.2615,3.2615,3.2615,3.2615,1
20131101|2013-10-09 03:00,9,3.2665,3.268,3.2665,3.268,2
20131101|2013-10-09 03:30,9,3.2635,3.2635,3.2635,3.2635,2
20131101|2013-10-09 04:30,9,3.269,3.269,3.269,3.269,1
20131101|2013-10-09 05:30,9,3.27,3.27,3.27,3.27,2
20131101|2013-10-09 06:00,9,3.2625,3.2625,3.2625,3.2625,2
20131101|2013-10-09 06:30,9,3.2595,3.2595,3.2485,3.2485,11
20131101|2013-10-09 07:00,9,3.2515,3.252,3.222,3.2285,21
20131101|2013-10-09 07:30,9,3.231,3.231,3.231,3.231,5
20131101|2013-10-09 08:00,9,3.2335,3.2335,3.2305,3.2315,16
20131101|2013-10-09 08:30,9,3.2325,3.2325,3.2315,3.2315,2
20131101|2013-10-09 09:00,9,3.2295,3.2295,3.221,3.221,13
20131101|2013-10-09 09:30,9,3.2235,3.2235,3.219,3.219,29
20131101|2013-10-09 10:00,9,3.2215,3.2215,3.221,3.221,2
20131101|2013-10-09 10:30,9,3.222,3.2225,3.222,3.2225,2
20131101|2013-10-09 11:30,9,3.227,3.227,3.227,3.227,3
20131101|2013-10-09 12:30,9,3.23,3.2305,3.23,3.2305,3
20131101|2013-10-09 13:00,9,3.2275,3.2285,3.227,3.2285,3
20131101|2013-10-09 13:30,9,3.23,3.23,3.23,3.23,1
20131101|2013-10-09 16:00,9,3.222,3.222,3.222,3.222,4
20131101|2013-10-09 19:30,10,3.222,3.222,3.222,3.222,1
20131101|2013-10-09 20:00,10,3.2295,3.2295,3.2285,3.2285,2
20131101|2013-10-09 21:00,10,3.235,3.235,3.235,3.235,1
20131101|2013-10-10 05:00,10,3.234,3.234,3.234,3.234,2
20131101|2013-10-10 06:30,10,3.227,3.235,3.227,3.2285,3
20131101|2013-10-10 07:00,10,3.227,3.227,3.227,3.227,1
20131101|2013-10-10 07:30,10,3.226,3.226,3.223,3.223,3
20131101|2013-10-10 08:00,10,3.215,3.215,3.21,3.21,3
20131101|2013-10-10 08:30,10,3.214,3.224,3.214,3.224,25
20131101|2013-10-10 09:00,10,3.226,3.2275,3.226,3.2275,13
20131101|2013-10-10 09:30,10,3.235,3.245,3.235,3.245,5
20131101|2013-10-10 10:00,10,3.238,3.238,3.238,3.238,7
20131101|2013-10-10 10:30,10,3.236,3.2375,3.2345,3.2375,14
20131101|2013-10-10 11:30,10,3.24,3.24,3.24,3.24,1
20131101|2013-10-10 13:30,10,3.2375,3.2375,3.2375,3.2375,3
20131101|2013-10-10 15:00,10,3.2395,3.2395,3.2395,3.2395,1
20131101|2013-10-10 15:30,10,3.2395,3.2395,3.2395,3.2395,4
20131101|2013-10-10 16:00,10,3.239,3.2395,3.239,3.2395,6
20131101|2013-10-10 19:00,11,3.239,3.239,3.239,3.239,4
20131101|2013-10-10 20:00,11,3.255,3.255,3.2525,3.2525,2
20131101|2013-10-10 20:30,11,3.2525,3.2535,3.2525,3.2535,2
20131101|2013-10-10 21:00,11,3.2525,3.256,3.252,3.256,12
20131101|2013-10-10 22:00,11,3.245,3.245,3.245,3.245,2
20131101|2013-10-11 03:30,11,3.244,3.244,3.2435,3.2435,2
20131101|2013-10-11 05:30,11,3.25,3.25,3.25,3.25,1
20131101|2013-10-11 06:30,11,3.25,3.25,3.25,3.25,2
20131101|2013-10-11 07:30,11,3.232,3.232,3.232,3.232,6
20131101|2013-10-11 08:00,11,3.2325,3.2325,3.23,3.23,3
20131101|2013-10-11 08:30,11,3.2315,3.235,3.2315,3.235,3
20131101|2013-10-11 09:00,11,3.249,3.249,3.249,3.249,1
20131101|2013-10-11 09:30,11,3.255,3.257,3.255,3.257,2
20131101|2013-10-11 10:00,11,3.2655,3.2655,3.2605,3.2635,8
20131101|2013-10-11 10:30,11,3.2635,3.2635,3.2635,3.2635,1
20131101|2013-10-11 12:00,11,3.266,3.266,3.266,3.266,1
20131101|2013-10-11 12:30,11,3.268,3.268,3.268,3.268,2
20131101|2013-10-11 14:30,11,3.2675,3.2675,3.2675,3.2675,1
20131101|2013-10-13 17:00,14,3.2615,3.2615,3.2585,3.2585,2
20131101|2013-10-13 17:30,14,3.2525,3.2525,3.2525,3.2525,1
20131101|2013-10-13 19:00,14,3.252,3.252,3.2475,3.2475,6
20131101|2013-10-13 20:00,14,3.266,3.266,3.266,3.266,4
20131101|2013-10-13 21:00,14,3.2645,3.2645,3.2645,3.2645,5
20131101|2013-10-13 21:30,14,3.2625,3.2625,3.2625,3.2625,1
20131101|2013-10-14 01:30,14,3.284,3.285,3.284,3.285,3
20131101|2013-10-14 02:00,14,3.2855,3.2865,3.2855,3.2865,5
20131101|2013-10-14 02:30,14,3.291,3.291,3.291,3.291,2
20131101|2013-10-14 03:00,14,3.29,3.29,3.29,3.29,1
20131101|2013-10-14 05:30,14,3.289,3.289,3.289,3.289,1
20131101|2013-10-14 07:00,14,3.297,3.31,3.297,3.3035,10
20131101|2013-10-14 07:30,14,3.301,3.301,3.295,3.296,4
20131101|2013-10-14 09:00,14,3.2945,3.2945,3.2945,3.2945,8
20131101|2013-10-14 09:30,14,3.3,3.3,3.3,3.3,6
20131101|2013-10-14 10:00,14,3.301,3.301,3.301,3.301,1
20131101|2013-10-14 12:00,14,3.2995,3.2995,3.2995,3.2995,1
20131101|2013-10-14 17:00,15,3.2925,3.2925,3.2925,3.2925,1
20131101|2013-10-14 19:00,15,3.2985,3.299,3.2985,3.299,4
20131101|2013-10-14 20:30,15,3.29,3.29,3.29,3.29,6
20131101|2013-10-15 01:00,15,3.291,3.291,3.291,3.291,5
20131101|2013-10-15 02:00,15,3.3,3.3,3.3,3.3,6
20131101|2013-10-15 03:30,15,3.302,3.302,3.302,3.302,1
20131101|2013-10-15 04:00,15,3.28,3.28,3.28,3.28,6
20131101|2013-10-15 06:30,15,3.2835,3.2835,3.2805,3.281,55
20131101|2013-10-15 07:00,15,3.29,3.29,3.29,3.29,6
20131101|2013-10-15 08:00,15,3.3,3.301,3.3,3.301,2
20131101|2013-10-15 08:30,15,3.3005,3.3005,3.3005,3.3005,1
20131101|2013-10-15 09:00,15,3.3,3.3,3.3,3.3,1
20131101|2013-10-15 09:30,15,3.301,3.301,3.3005,3.3005,7
20131101|2013-10-15 10:00,15,3.3005,3.3005,3.3005,3.3005,51
20131101|2013-10-15 10:30,15,3.2995,3.2995,3.2995,3.2995,3
20131101|2013-10-15 13:00,15,3.3035,3.3045,3.303,3.3045,3
20131101|2013-10-15 13:30,15,3.3,3.3,3.3,3.3,2
20131101|2013-10-15 14:30,15,3.302,3.302,3.302,3.302,3
20131101|2013-10-15 15:00,15,3.3025,3.3025,3.3025,3.3025,1
20131101|2013-10-15 16:00,15,3.2995,3.2995,3.299,3.299,4
20131101|2013-10-15 17:00,16,3.2985,3.2985,3.2985,3.2985,1
20131101|2013-10-15 19:00,16,3.296,3.296,3.296,3.296,4
20131101|2013-10-15 20:00,16,3.292,3.292,3.292,3.292,1
20131101|2013-10-15 20:30,16,3.3015,3.31,3.3,3.3,17
20131101|2013-10-15 21:00,16,3.292,3.292,3.2905,3.2905,2
20131101|2013-10-15 22:00,16,3.29,3.29,3.29,3.29,7
20131101|2013-10-16 02:00,16,3.3015,3.3015,3.3015,3.3015,7
20131101|2013-10-16 03:30,16,3.2875,3.2875,3.263,3.2665,14
20131101|2013-10-16 04:00,16,3.2665,3.27,3.2665,3.27,5
20131101|2013-10-16 04:30,16,3.272,3.272,3.272,3.272,2
20131101|2013-10-16 07:00,16,3.2725,3.2725,3.2705,3.2705,5
20131101|2013-10-16 07:30,16,3.2755,3.2755,3.2755,3.2755,1
20131101|2013-10-16 08:00,16,3.28,3.28,3.277,3.277,5
20131101|2013-10-16 08:30,16,3.282,3.29,3.282,3.29,16
20131101|2013-10-16 09:00,16,3.3,3.3,3.298,3.298,2
20131101|2013-10-16 09:30,16,3.2955,3.2955,3.2955,3.2955,1
20131101|2013-10-16 10:00,16,3.295,3.32,3.295,3.32,9
20131101|2013-10-16 13:00,16,3.3045,3.305,3.3045,3.305,2
20131101|2013-10-16 14:00,16,3.3085,3.3085,3.3085,3.3085,1
20131101|2013-10-16 16:00,16,3.3075,3.3075,3.3075,3.3075,2
20131101|2013-10-16 17:30,17,3.311,3.311,3.311,3.311,1
20131101|2013-10-16 18:00,17,3.314,3.315,3.314,3.315,6
20131101|2013-10-16 20:00,17,3.3085,3.3085,3.3085,3.3085,1
20131101|2013-10-16 20:30,17,3.304,3.3045,3.3,3.3,16
20131101|2013-10-16 21:30,17,3.29,3.29,3.29,3.29,1
20131101|2013-10-17 00:30,17,3.28,3.28,3.2795,3.2795,5
20131101|2013-10-17 01:00,17,3.275,3.275,3.275,3.275,7
20131101|2013-10-17 01:30,17,3.273,3.273,3.273,3.273,1
20131101|2013-10-17 02:00,17,3.274,3.274,3.274,3.274,1
20131101|2013-10-17 02:30,17,3.294,3.294,3.294,3.294,1
20131101|2013-10-17 04:00,17,3.27,3.276,3.27,3.276,10
20131101|2013-10-17 05:00,17,3.277,3.277,3.277,3.277,1
20131101|2013-10-17 06:00,17,3.2745,3.2745,3.2745,3.2745,1
20131101|2013-10-17 07:00,17,3.2835,3.287,3.2835,3.287,3
20131101|2013-10-17 07:30,17,3.2845,3.2845,3.2825,3.2825,7
20131101|2013-10-17 08:00,17,3.275,3.275,3.2745,3.2745,8
20131101|2013-10-17 09:00,17,3.284,3.284,3.284,3.284,1
20131101|2013-10-17 09:30,17,3.2855,3.2855,3.2855,3.2855,7
20131101|2013-10-17 10:30,17,3.2885,3.2895,3.2885,3.2895,3
20131101|2013-10-17 11:30,17,3.291,3.2925,3.291,3.2925,3
20131101|2013-10-17 15:00,17,3.295,3.3,3.295,3.3,2
20131101|2013-10-17 15:30,17,3.304,3.304,3.301,3.301,12
20131101|2013-10-17 17:00,18,3.305,3.305,3.302,3.302,30
20131101|2013-10-17 19:00,18,3.291,3.291,3.29,3.29,5
20131101|2013-10-18 02:30,18,3.31,3.315,3.31,3.315,11
20131101|2013-10-18 06:00,18,3.309,3.309,3.309,3.309,10
20131101|2013-10-18 06:30,18,3.3085,3.3085,3.3085,3.3085,2
20131101|2013-10-18 07:00,18,3.313,3.313,3.313,3.313,4
20131101|2013-10-18 07:30,18,3.302,3.302,3.302,3.302,2
20131101|2013-10-18 10:30,18,3.298,3.298,3.298,3.298,2
20131101|2013-10-18 11:00,18,3.295,3.296,3.295,3.295,35
20131101|2013-10-18 14:30,18,3.288,3.288,3.288,3.288,1
20131101|2013-10-18 16:00,18,3.288,3.288,3.288,3.288,1
20131101|2013-10-20 21:30,21,3.2865,3.288,3.2865,3.288,3
20131101|2013-10-21 02:30,21,3.3,3.3,3.3,3.3,9
20131101|2013-10-21 04:00,21,3.3025,3.3025,3.3025,3.3025,1
20131101|2013-10-21 04:30,21,3.3,3.3,3.3,3.3,2
20131101|2013-10-21 07:00,21,3.302,3.302,3.302,3.302,2
20131101|2013-10-21 07:30,21,3.2985,3.2985,3.2985,3.2985,1
20131101|2013-10-21 08:30,21,3.2975,3.2975,3.29,3.2915,5
20131101|2013-10-21 09:30,21,3.3,3.3,3.3,3.3,21
20131101|2013-10-21 10:30,21,3.2965,3.2965,3.2965,3.2965,2
20131101|2013-10-21 11:00,21,3.3,3.3005,3.299,3.299,10
20131101|2013-10-21 12:30,21,3.3,3.3,3.3,3.3,1
20131101|2013-10-21 13:00,21,3.3005,3.3005,3.3005,3.3005,1
20131101|2013-10-21 14:30,21,3.2985,3.3,3.2985,3.3,3
20131101|2013-10-21 15:00,21,3.3,3.3,3.3,3.3,1
20131101|2013-10-21 20:00,22,3.3005,3.3035,3.3005,3.3005,5
20131101|2013-10-21 23:00,22,3.2965,3.2965,3.2965,3.2965,3
20131101|2013-10-21 23:30,22,3.296,3.296,3.296,3.296,1
20131101|2013-10-22 02:00,22,3.3015,3.3065,3.3015,3.3065,3
20131101|2013-10-22 04:00,22,3.2965,3.2965,3.2965,3.2965,1
20131101|2013-10-22 06:00,22,3.306,3.306,3.306,3.306,2
20131101|2013-10-22 06:30,22,3.31,3.3145,3.31,3.314,4
20131101|2013-10-22 07:00,22,3.314,3.328,3.314,3.328,6
20131101|2013-10-22 07:30,22,3.34,3.35,3.3235,3.324,18
20131101|2013-10-22 08:00,22,3.331,3.331,3.331,3.331,1
20131101|2013-10-22 08:30,22,3.338,3.338,3.337,3.337,8
20131101|2013-10-22 09:00,22,3.34,3.3425,3.338,3.3425,14
20131101|2013-10-22 09:30,22,3.344,3.344,3.344,3.344,2
20131101|2013-10-22 10:00,22,3.331,3.3325,3.327,3.3285,5
20131101|2013-10-22 10:30,22,3.3285,3.3285,3.3285,3.3285,1
20131101|2013-10-22 11:30,22,3.3335,3.3345,3.3335,3.3335,5
20131101|2013-10-22 14:00,22,3.333,3.34,3.333,3.34,3
20131101|2013-10-22 14:30,22,3.3405,3.3405,3.3405,3.3405,1
20131101|2013-10-22 19:30,23,3.326,3.326,3.326,3.326,1
20131101|2013-10-22 20:00,23,3.325,3.325,3.325,3.325,1
20131101|2013-10-22 21:30,23,3.313,3.313,3.313,3.313,1
20131101|2013-10-22 22:00,23,3.31,3.31,3.31,3.31,1
20131101|2013-10-22 22:30,23,3.306,3.306,3.305,3.305,2
20131101|2013-10-23 00:30,23,3.3,3.3,3.3,3.3,1
20131101|2013-10-23 01:30,23,3.301,3.301,3.301,3.301,1
20131101|2013-10-23 02:30,23,3.3,3.3,3.3,3.3,1
20131101|2013-10-23 04:00,23,3.303,3.3055,3.303,3.3055,2
20131101|2013-10-23 04:30,23,3.3055,3.3055,3.3055,3.3055,1
20131101|2013-10-23 05:00,23,3.302,3.302,3.302,3.302,1
20131101|2013-10-23 06:00,23,3.3025,3.3025,3.284,3.284,3
20131101|2013-10-23 06:30,23,3.29,3.29,3.29,3.29,2
20131101|2013-10-23 07:00,23,3.2855,3.2855,3.277,3.277,18
20131101|2013-10-23 08:00,23,3.2785,3.2785,3.27,3.27,2
20131101|2013-10-23 08:30,23,3.2765,3.2785,3.275,3.2785,4
20131101|2013-10-23 10:30,23,3.269,3.273,3.264,3.267,16
20131101|2013-10-23 11:00,23,3.27,3.27,3.27,3.27,2
20131101|2013-10-23 13:00,23,3.2635,3.2635,3.2635,3.2635,1
20131101|2013-10-23 14:00,23,3.2635,3.2635,3.2635,3.2635,2
20131101|2013-10-23 14:30,23,3.264,3.264,3.264,3.264,1
20131101|2013-10-23 15:00,23,3.264,3.264,3.264,3.264,1
20131101|2013-10-23 15:30,23,3.265,3.2655,3.265,3.2655,8
20131101|2013-10-23 16:00,23,3.2655,3.2655,3.2655,3.2655,7
20131101|2013-10-23 19:00,24,3.271,3.274,3.271,3.274,5
20131101|2013-10-24 00:30,24,3.26,3.26,3.26,3.26,1
20131101|2013-10-24 01:00,24,3.2675,3.2675,3.2675,3.2675,1
20131101|2013-10-24 01:30,24,3.275,3.275,3.2725,3.2725,2
20131101|2013-10-24 02:00,24,3.28,3.281,3.28,3.281,2
20131101|2013-10-24 02:30,24,3.268,3.268,3.268,3.268,2
20131101|2013-10-24 03:00,24,3.26,3.262,3.26,3.262,51
20131101|2013-10-24 04:00,24,3.2645,3.2645,3.263,3.263,2
20131101|2013-10-24 04:30,24,3.264,3.264,3.264,3.264,1
20131101|2013-10-24 06:00,24,3.2615,3.2615,3.2615,3.2615,1
20131101|2013-10-24 07:00,24,3.2605,3.2615,3.2605,3.2615,7
20131101|2013-10-24 07:30,24,3.261,3.2615,3.261,3.2615,11
20131101|2013-10-24 08:00,24,3.2475,3.2475,3.2475,3.2475,1
20131101|2013-10-24 08:30,24,3.2525,3.2535,3.2525,3.2535,3
20131101|2013-10-24 09:00,24,3.258,3.258,3.258,3.258,1
20131101|2013-10-24 10:00,24,3.2605,3.2615,3.2605,3.2615,2
20131101|2013-10-24 10:30,24,3.2635,3.2635,3.2635,3.2635,1
20131101|2013-10-24 11:30,24,3.266,3.266,3.263,3.266,10
20131101|2013-10-24 12:00,24,3.2635,3.2635,3.263,3.263,5
20131101|2013-10-24 12:30,24,3.266,3.266,3.266,3.266,1
20131101|2013-10-24 14:30,24,3.267,3.267,3.267,3.267,1
20131101|2013-10-24 15:30,24,3.27,3.27,3.27,3.27,1
20131101|2013-10-24 17:00,25,3.268,3.268,3.268,3.268,1
20131101|2013-10-24 19:00,25,3.268,3.268,3.267,3.267,2
20131101|2013-10-24 19:30,25,3.267,3.267,3.267,3.267,2
20131101|2013-10-25 01:00,25,3.245,3.245,3.245,3.245,1
20131101|2013-10-25 01:30,25,3.241,3.241,3.24,3.24,2
20131101|2013-10-25 02:00,25,3.241,3.241,3.241,3.241,1
20131101|2013-10-25 03:00,25,3.2445,3.2445,3.2445,3.2445,1
20131101|2013-10-25 06:30,25,3.242,3.242,3.242,3.242,10
20131101|2013-10-25 07:00,25,3.2445,3.245,3.2445,3.245,6
20131101|2013-10-25 07:30,25,3.2405,3.2405,3.24,3.24,2
20131101|2013-10-25 08:00,25,3.238,3.2415,3.238,3.2405,18
20131101|2013-10-25 08:30,25,3.2425,3.2425,3.242,3.2425,15
20131101|2013-10-25 09:00,25,3.25,3.25,3.2445,3.2445,15
20131101|2013-10-25 09:30,25,3.252,3.252,3.252,3.252,7
20131101|2013-10-25 10:00,25,3.254,3.265,3.254,3.26,18
20131101|2013-10-25 10:30,25,3.2615,3.267,3.2615,3.267,6
20131101|2013-10-25 11:30,25,3.2695,3.2695,3.2695,3.2695,3
20131101|2013-10-25 12:00,25,3.27,3.27,3.27,3.27,1
20131101|2013-10-25 13:00,25,3.2665,3.2665,3.2665,3.2665,1
20131101|2013-10-25 15:00,25,3.2675,3.2675,3.2675,3.2675,6
20131101|2013-10-27 17:00,28,3.271,3.271,3.271,3.271,1
20131101|2013-10-27 20:30,28,3.2685,3.2685,3.2685,3.2685,4
20131101|2013-10-28 00:30,28,3.261,3.261,3.261,3.261,1
20131101|2013-10-28 02:00,28,3.266,3.266,3.2625,3.2625,50
20131101|2013-10-28 02:30,28,3.271,3.271,3.271,3.271,3
20131101|2013-10-28 03:00,28,3.275,3.275,3.275,3.275,1
20131101|2013-10-28 05:00,28,3.28,3.28,3.28,3.28,1
20131101|2013-10-28 05:30,28,3.2765,3.2765,3.2765,3.2765,1
20131101|2013-10-28 06:00,28,3.272,3.272,3.2715,3.2715,5
20131101|2013-10-28 07:00,28,3.272,3.272,3.2655,3.2655,4
20131101|2013-10-28 07:30,28,3.263,3.263,3.263,3.263,1
20131101|2013-10-28 08:00,28,3.2655,3.2665,3.2655,3.2665,7
20131101|2013-10-28 08:30,28,3.263,3.263,3.263,3.263,1
20131101|2013-10-28 09:00,28,3.2675,3.271,3.2675,3.271,4
20131101|2013-10-28 11:00,28,3.266,3.266,3.2645,3.265,5
20131101|2013-10-28 12:00,28,3.263,3.263,3.263,3.263,10
20131101|2013-10-28 13:00,28,3.265,3.2655,3.265,3.2655,3
20131101|2013-10-28 19:00,29,3.26,3.26,3.259,3.259,4
20131101|2013-10-28 21:00,29,3.25,3.25,3.2495,3.2495,2
20131101|2013-10-28 21:30,29,3.249,3.25,3.249,3.25,9
20131101|2013-10-29 01:00,29,3.251,3.251,3.251,3.251,1
20131101|2013-10-29 01:30,29,3.258,3.258,3.258,3.258,1
20131101|2013-10-29 08:30,29,3.279,3.279,3.279,3.279,2
20131101|2013-10-29 09:00,29,3.2815,3.2815,3.2815,3.2815,1
20131101|2013-10-29 09:30,29,3.285,3.285,3.285,3.285,3
20131101|2013-10-29 10:00,29,3.2855,3.2855,3.285,3.285,10
20131101|2013-10-29 10:30,29,3.282,3.282,3.282,3.282,1
20131101|2013-10-29 11:00,29,3.28,3.28,3.28,3.28,1
20131101|2013-10-29 14:30,29,3.278,3.278,3.278,3.278,1
20131101|2013-10-29 15:30,29,3.2745,3.278,3.2745,3.278,13
20131101|2013-10-29 16:00,29,3.278,3.278,3.278,3.278,1
20131101|2013-10-29 19:00,30,3.273,3.273,3.273,3.273,4
20131101|2013-10-29 20:30,30,3.283,3.285,3.283,3.285,3
20131101|2013-10-29 22:00,30,3.293,3.294,3.293,3.294,5
20131101|2013-10-30 00:30,30,3.295,3.3,3.295,3.3,4
20131101|2013-10-30 01:00,30,3.305,3.306,3.305,3.306,2
20131101|2013-10-30 03:00,30,3.314,3.314,3.314,3.314,3
20131101|2013-10-30 04:30,30,3.3055,3.306,3.3055,3.306,8
20131101|2013-10-30 07:00,30,3.3165,3.324,3.3165,3.324,21
20131101|2013-10-30 07:30,30,3.32,3.32,3.32,3.32,2
20131101|2013-10-30 08:00,30,3.3205,3.323,3.3205,3.323,5
20131101|2013-10-30 08:30,30,3.325,3.325,3.325,3.325,1
20131101|2013-10-30 09:30,30,3.3155,3.319,3.3155,3.319,11
20131101|2013-10-30 10:00,30,3.3175,3.319,3.3175,3.319,9
20131101|2013-10-30 19:00,31,3.311,3.311,3.31,3.31,4
20131101|2013-10-30 21:30,31,3.3,3.3,3.3,3.3,2
20131101|2013-10-30 22:30,31,3.301,3.301,3.301,3.301,3
20131101|2013-10-30 23:00,31,3.301,3.301,3.301,3.301,3
20131101|2013-10-31 06:00,31,3.301,3.301,3.301,3.301,10
20131101|2013-10-31 07:00,31,3.296,3.297,3.296,3.297,5
20131101|2013-10-31 08:00,31,3.2985,3.2995,3.2985,3.2995,17
20131101|2013-10-31 08:30,31,3.3075,3.3075,3.3075,3.3075,1
20131101|2013-10-31 10:00,31,3.298,3.298,3.2945,3.2945,3
20131101|2013-10-31 10:30,31,3.295,3.295,3.295,3.295,1
20131101|2013-10-31 11:00,31,3.291,3.295,3.291,3.295,5
20131101|2013-10-31 11:30,31,3.297,3.2975,3.297,3.2975,2
20131101|2013-10-31 12:30,31,3.293,3.2945,3.293,3.2945,4
20131101|2013-10-31 15:30,31,3.2945,3.2945,3.2945,3.2945,3
20131101|2013-10-31 19:00,1,3.295,3.295,3.2945,3.2945,4
20131101|2013-11-01 07:00,1,3.313,3.314,3.313,3.314,4
20131101|2013-11-01 08:30,1,3.2935,3.2955,3.2935,3.2955,6
20131101|2013-11-01 12:00,1,3.292,3.292,3.291,3.291,33
20131101|2013-11-01 12:30,1,3.292,3.2935,3.292,3.2935,37
20131101|2013-11-01 15:00,1,3.2925,3.2925,3.2925,3.2925,2
20131101|2013-11-04 06:30,4,3.271,3.274,3.271,3.274,15
20131101|2013-11-04 07:00,4,3.262,3.262,3.262,3.262,2
20131101|2013-11-04 08:00,4,3.2505,3.252,3.2505,3.252,12
20131101|2013-11-04 08:30,4,3.252,3.252,3.252,3.252,1
20131101|2013-11-04 09:00,4,3.247,3.247,3.247,3.247,3
20131101|2013-11-04 09:30,4,3.2465,3.2465,3.2465,3.2465,18
20131101|2013-11-04 11:30,4,3.2505,3.2505,3.2505,3.2505,6
20131101|2013-11-04 21:00,5,3.261,3.261,3.261,3.261,1
20131101|2013-11-05 01:00,5,3.2595,3.2595,3.2595,3.2595,1
20131101|2013-11-05 08:30,5,3.2475,3.248,3.2385,3.2385,10
20131101|2013-11-05 10:00,5,3.2565,3.2565,3.2565,3.2565,1
20131101|2013-11-05 11:00,5,3.251,3.251,3.251,3.251,6
20131101|2013-11-05 12:00,5,3.252,3.252,3.252,3.252,1
20131101|2013-11-05 15:30,5,3.257,3.257,3.257,3.257,2
20131101|2013-11-05 18:00,6,3.2555,3.2555,3.255,3.255,4
20131101|2013-11-06 06:00,6,3.262,3.266,3.262,3.266,12
20131101|2013-11-06 10:00,6,3.23,3.23,3.22,3.22,3
20131101|2013-11-06 10:30,6,3.2305,3.2305,3.227,3.227,14
20131101|2013-11-06 11:30,6,3.2345,3.2345,3.2345,3.2345,2
20131101|2013-11-06 14:30,6,3.237,3.238,3.237,3.238,10
20131101|2013-11-06 18:00,7,3.2405,3.2405,3.2395,3.2395,4
20131101|2013-11-07 05:30,7,3.235,3.235,3.235,3.235,2
20131101|2013-11-07 06:00,7,3.2335,3.2335,3.2335,3.2335,4
20131101|2013-11-07 06:30,7,3.2325,3.2325,3.2325,3.2325,8
20131101|2013-11-07 08:00,7,3.24,3.24,3.24,3.24,44
20131101|2013-11-07 08:30,7,3.24,3.2445,3.24,3.24,46
20131101|2013-11-07 09:30,7,3.2325,3.233,3.2325,3.233,3
20131101|2013-11-07 11:00,7,3.248,3.248,3.248,3.248,1
20131101|2013-11-07 12:00,7,3.249,3.249,3.249,3.249,10
20131101|2013-11-07 15:30,7,3.242,3.244,3.242,3.244,10
20131101|2013-11-08 07:00,8,3.2445,3.2445,3.2445,3.2445,1
20131101|2013-11-08 07:30,8,3.237,3.237,3.237,3.237,12
20131101|2013-11-08 08:00,8,3.233,3.233,3.233,3.233,4
20131101|2013-11-08 09:30,8,3.23,3.23,3.23,3.23,22
20131101|2013-11-08 10:00,8,3.252,3.252,3.252,3.252,34
20131101|2013-11-08 11:00,8,3.259,3.259,3.259,3.259,22
20131101|2013-11-08 11:30,8,3.2585,3.2585,3.2555,3.2555,10
20131101|2013-11-08 16:00,8,3.2605,3.2625,3.2605,3.2625,10
20131101|2013-11-10 19:00,11,3.27,3.27,3.27,3.27,1
20131101|2013-11-11 02:00,11,3.262,3.262,3.262,3.262,1
20131101|2013-11-11 02:30,11,3.267,3.267,3.267,3.267,1
20131101|2013-11-11 03:30,11,3.264,3.264,3.264,3.264,8
20131101|2013-11-11 05:00,11,3.263,3.263,3.263,3.263,2
20131101|2013-11-11 07:30,11,3.255,3.255,3.255,3.255,1
20131101|2013-11-11 12:00,11,3.259,3.259,3.259,3.259,1
20131101|2013-11-11 14:30,11,3.258,3.258,3.258,3.258,8
20131101|2013-11-12 10:30,12,3.234,3.2345,3.234,3.2345,5
20131101|2013-11-12 11:00,12,3.2355,3.2355,3.2355,3.2355,1
20131101|2013-11-12 12:00,12,3.231,3.231,3.231,3.231,5
20131101|2013-11-12 13:30,12,3.2215,3.2215,3.2215,3.2215,4
20131101|2013-11-13 02:30,13,3.2,3.2,3.2,3.2,44
20131101|2013-11-13 07:30,13,3.178,3.178,3.172,3.176,56
20131101|2013-11-13 08:00,13,3.175,3.175,3.1715,3.1725,6
20131101|2013-11-13 08:30,13,3.174,3.174,3.174,3.174,6
20131101|2013-11-13 09:00,13,3.1625,3.1625,3.1625,3.1625,3
20131101|2013-11-14 03:30,14,3.162,3.162,3.162,3.162,44
20131101|2013-11-14 04:30,14,3.161,3.161,3.161,3.161,44
20131101|2013-11-14 05:00,14,3.1585,3.1585,3.1585,3.1585,3
20131101|2013-11-14 06:00,14,3.148,3.148,3.1475,3.1475,4
20131101|2013-11-14 06:30,14,3.151,3.151,3.151,3.151,2
20131101|2013-11-14 07:30,14,3.16,3.16,3.1575,3.1575,3
20131101|2013-11-14 08:00,14,3.157,3.157,3.156,3.156,2
20131101|2013-11-14 09:30,14,3.157,3.1575,3.157,3.1575,3
20131101|2013-11-14 14:30,14,3.1675,3.168,3.1675,3.168,2
20131101|2013-11-14 15:00,14,3.169,3.1695,3.169,3.1695,3
20131101|2013-11-14 18:00,15,3.169,3.171,3.169,3.171,4
20131101|2013-11-14 20:00,15,3.182,3.182,3.182,3.182,4
20131101|2013-11-14 23:30,15,3.1725,3.1725,3.1725,3.1725,3
20131101|2013-11-15 02:00,15,3.156,3.1575,3.156,3.1575,5
20131101|2013-11-15 03:00,15,3.157,3.157,3.157,3.157,5
20131101|2013-11-15 10:00,15,3.174,3.174,3.174,3.174,5
20131101|2013-11-15 10:30,15,3.1725,3.1725,3.1725,3.1725,5
20131101|2013-11-15 13:00,15,3.1775,3.178,3.1775,3.178,4
20131101|2013-11-18 08:00,18,3.18,3.18,3.18,3.18,1
20131101|2013-11-18 09:30,18,3.1675,3.1675,3.1675,3.1675,2
20131101|2013-11-18 10:00,18,3.166,3.166,3.159,3.159,5
20131101|2013-11-18 10:30,18,3.157,3.157,3.157,3.157,4
20131101|2013-11-18 15:00,18,3.1555,3.1555,3.1555,3.1555,6
20131101|2013-11-19 07:30,19,3.159,3.159,3.159,3.159,9
20131101|2013-11-19 08:00,19,3.17,3.17,3.17,3.17,1
20131101|2013-11-19 08:30,19,3.1685,3.1685,3.1685,3.1685,1
20131101|2013-11-19 09:00,19,3.172,3.1725,3.172,3.1725,2
20131101|2013-11-19 10:00,19,3.1645,3.1645,3.1645,3.1645,1
20131101|2013-11-19 11:00,19,3.1625,3.1625,3.1625,3.1625,1
20131101|2013-11-19 12:00,19,3.1635,3.1635,3.1635,3.1635,2
20131101|2013-11-19 14:00,19,3.162,3.162,3.162,3.162,2
20131101|2013-11-19 14:30,19,3.16,3.16,3.16,3.16,5
20131101|2013-11-20 07:00,20,3.165,3.165,3.165,3.165,1
20131101|2013-11-20 10:30,20,3.173,3.173,3.173,3.173,2
20131101|2013-11-20 11:00,20,3.1725,3.1725,3.1725,3.1725,4
20131101|2013-11-20 11:30,20,3.17,3.17,3.163,3.163,4
20131101|2013-11-20 13:00,20,3.1605,3.1605,3.1605,3.1605,8
20131101|2013-11-20 14:30,20,3.1525,3.1525,3.1525,3.1525,4
20131101|2013-11-20 16:00,20,3.1505,3.1515,3.1505,3.1515,15
20131101|2013-11-21 10:30,21,3.18,3.183,3.18,3.183,2
20131101|2013-11-21 11:30,21,3.1995,3.2,3.1995,3.2,42
20131101|2013-11-21 12:30,21,3.1995,3.1995,3.1995,3.1995,3
20131101|2013-11-21 13:00,21,3.2,3.2,3.2,3.2,8
20131101|2013-11-21 13:30,21,3.2,3.2,3.2,3.2,4
20131101|2013-11-22 07:00,22,3.219,3.228,3.219,3.228,3
20131101|2013-11-22 07:30,22,3.22,3.22,3.22,3.22,6
20131101|2013-11-22 12:00,22,3.224,3.224,3.224,3.224,1
20131101|2013-11-22 15:00,22,3.232,3.2325,3.232,3.2325,12
20131101|2013-11-25 02:30,25,3.225,3.225,3.225,3.225,5
20131101|2013-11-25 03:30,25,3.2305,3.2305,3.2305,3.2305,5
20131101|2013-11-25 08:00,25,3.23,3.2305,3.23,3.2305,2
20131101|2013-11-25 08:30,25,3.234,3.234,3.234,3.234,1
20131101|2013-11-25 09:00,25,3.2255,3.2285,3.2255,3.2285,5
20131101|2013-11-25 11:00,25,3.2345,3.2345,3.2345,3.2345,1
20131101|2013-11-25 12:00,25,3.2375,3.2375,3.2375,3.2375,5
20131101|2013-11-25 13:00,25,3.2375,3.2375,3.2375,3.2375,2
20131101|2013-11-25 13:30,25,3.2375,3.2375,3.2375,3.2375,1
20131101|2013-11-25 16:00,25,3.245,3.2455,3.245,3.2455,7
20131101|2013-11-25 17:00,26,3.241,3.241,3.2405,3.2405,7
20131101|2013-11-26 08:00,26,3.23,3.23,3.23,3.23,9
20131101|2013-11-26 08:30,26,3.223,3.223,3.223,3.223,2
20131201|2013-07-10 22:30,11,3.1665,3.1665,3.1665,3.1665,2
20131201|2013-07-10 23:00,11,3.1655,3.167,3.164,3.1645,7
20131201|2013-07-10 23:30,11,3.1635,3.1655,3.1635,3.1635,7
20131201|2013-07-11 00:00,11,3.1655,3.168,3.1655,3.1665,33
20131201|2013-07-11 00:30,11,3.1725,3.2075,3.1725,3.2075,84
20131201|2013-07-11 01:00,11,3.206,3.206,3.1885,3.201,33
20131201|2013-07-11 01:30,11,3.198,3.198,3.1905,3.1965,23
20131201|2013-07-11 02:00,11,3.1965,3.1975,3.189,3.189,58
20131201|2013-07-11 02:30,11,3.1915,3.192,3.1825,3.184,22
20131201|2013-07-11 03:00,11,3.187,3.187,3.187,3.187,1
20131201|2013-07-11 03:30,11,3.1875,3.191,3.1875,3.191,2
20131201|2013-07-11 04:00,11,3.196,3.196,3.192,3.192,10
20131201|2013-07-11 04:30,11,3.189,3.193,3.189,3.1905,6
20131201|2013-07-11 05:00,11,3.188,3.19,3.1865,3.19,9
20131201|2013-07-11 05:30,11,3.193,3.193,3.193,3.193,2
20131201|2013-07-11 06:00,11,3.1905,3.2005,3.1905,3.199,16
20131201|2013-07-11 06:30,11,3.1965,3.197,3.193,3.195,33
20131201|2013-07-11 07:00,11,3.193,3.2065,3.193,3.204,23
20131201|2013-07-11 07:30,11,3.2025,3.2025,3.1935,3.2015,28
20131201|2013-07-11 08:00,11,3.201,3.205,3.198,3.2035,22
20131201|2013-07-11 08:30,11,3.204,3.204,3.194,3.1955,44
20131201|2013-07-11 09:00,11,3.197,3.197,3.1955,3.197,10
20131201|2013-07-11 09:30,11,3.198,3.2025,3.1815,3.1825,92
20131201|2013-07-11 10:00,11,3.1815,3.1815,3.1625,3.18,98
20131201|2013-07-11 10:30,11,3.182,3.1885,3.1815,3.1875,25
20131201|2013-07-11 11:00,11,3.186,3.186,3.1835,3.184,20
20131201|2013-07-11 11:30,11,3.182,3.1885,3.1795,3.1875,55
20131201|2013-07-11 12:30,11,3.187,3.187,3.185,3.187,14
20131201|2013-07-11 13:00,11,3.187,3.187,3.1855,3.1855,12
20131201|2013-07-11 13:30,11,3.186,3.1875,3.186,3.1875,6
20131201|2013-07-11 14:00,11,3.188,3.1885,3.188,3.1885,4
20131201|2013-07-11 14:30,11,3.1865,3.19,3.185,3.1875,17
20131201|2013-07-11 15:00,11,3.187,3.1885,3.185,3.187,34
20131201|2013-07-11 15:30,11,3.1855,3.1885,3.1855,3.1885,4
20131201|2013-07-11 16:00,11,3.19,3.19,3.19,3.19,7
20131201|2013-07-11 17:00,12,3.1915,3.1915,3.189,3.189,18
20131201|2013-07-11 17:30,12,3.1935,3.1985,3.192,3.1985,12
20131201|2013-07-11 18:00,12,3.1985,3.1985,3.1985,3.1985,1
20131201|2013-07-11 18:30,12,3.197,3.197,3.197,3.197,1
20131201|2013-07-11 19:30,12,3.197,3.2,3.197,3.2,4
20131201|2013-07-11 20:00,12,3.19,3.19,3.18,3.18,7
20131201|2013-07-11 20:30,12,3.179,3.1815,3.179,3.1815,2
20131201|2013-07-11 21:30,12,3.182,3.182,3.174,3.174,17
20131201|2013-07-11 22:30,12,3.176,3.176,3.1745,3.1745,19
20131201|2013-07-12 00:00,12,3.177,3.177,3.177,3.177,1
20131201|2013-07-12 00:30,12,3.178,3.178,3.168,3.1695,17
20131201|2013-07-12 01:00,12,3.165,3.1725,3.165,3.1665,9
20131201|2013-07-12 01:30,12,3.167,3.167,3.1475,3.1475,46
20131201|2013-07-12 02:00,12,3.148,3.153,3.148,3.1525,3
20131201|2013-07-12 02:30,12,3.157,3.1615,3.1565,3.1615,7
20131201|2013-07-12 03:00,12,3.156,3.1625,3.156,3.156,18
20131201|2013-07-12 03:30,12,3.16,3.16,3.16,3.16,2
20131201|2013-07-12 04:00,12,3.1525,3.1525,3.1525,3.1525,1
20131201|2013-07-12 04:30,12,3.1605,3.1655,3.1605,3.1655,14
20131201|2013-07-12 05:30,12,3.1595,3.1595,3.156,3.156,27
20131201|2013-07-12 06:00,12,3.1555,3.158,3.1525,3.157,8
20131201|2013-07-12 06:30,12,3.1615,3.1615,3.1615,3.1615,1
20131201|2013-07-12 07:00,12,3.168,3.1735,3.168,3.172,72
20131201|2013-07-12 07:30,12,3.174,3.178,3.1735,3.178,11
20131201|2013-07-12 08:00,12,3.1785,3.1785,3.1755,3.177,18
20131201|2013-07-12 08:30,12,3.1695,3.1695,3.1615,3.1655,26
20131201|2013-07-12 09:00,12,3.163,3.168,3.161,3.161,23
20131201|2013-07-12 09:30,12,3.1635,3.1635,3.1635,3.1635,1
20131201|2013-07-12 10:00,12,3.1645,3.173,3.1645,3.173,10
20131201|2013-07-12 10:30,12,3.17,3.17,3.163,3.1635,33
20131201|2013-07-12 11:00,12,3.164,3.164,3.1595,3.1605,11
20131201|2013-07-12 11:30,12,3.1625,3.167,3.162,3.165,27
20131201|2013-07-12 12:00,12,3.165,3.165,3.1635,3.1635,7
20131201|2013-07-12 12:30,12,3.162,3.162,3.1605,3.1615,8
20131201|2013-07-12 13:00,12,3.163,3.167,3.163,3.167,5
20131201|2013-07-12 13:30,12,3.167,3.168,3.167,3.168,3
20131201|2013-07-12 14:00,12,3.1675,3.1675,3.166,3.166,7
20131201|2013-07-12 14:30,12,3.1675,3.1675,3.1675,3.1675,2
20131201|2013-07-12 15:00,12,3.1635,3.164,3.1635,3.1635,4
20131201|2013-07-12 15:30,12,3.1625,3.1625,3.1625,3.1625,6
20131201|2013-07-14 17:00,15,3.16,3.16,3.16,3.16,4
20131201|2013-07-14 19:00,15,3.15,3.15,3.15,3.15,2
20131201|2013-07-14 19:30,15,3.1495,3.1505,3.149,3.149,5
20131201|2013-07-14 20:00,15,3.146,3.1575,3.146,3.147,9
20131201|2013-07-14 21:00,15,3.151,3.17,3.151,3.17,8
20131201|2013-07-14 23:00,15,3.164,3.164,3.164,3.164,5
20131201|2013-07-15 00:30,15,3.15,3.1555,3.15,3.1555,6
20131201|2013-07-15 01:00,15,3.157,3.157,3.153,3.153,2
20131201|2013-07-15 01:30,15,3.146,3.146,3.146,3.146,2
20131201|2013-07-15 02:00,15,3.1565,3.162,3.1565,3.162,6
20131201|2013-07-15 03:00,15,3.153,3.153,3.148,3.148,4
20131201|2013-07-15 04:00,15,3.143,3.145,3.142,3.1445,21
20131201|2013-07-15 04:30,15,3.148,3.1485,3.148,3.1485,2
20131201|2013-07-15 05:30,15,3.1455,3.146,3.1455,3.146,2
20131201|2013-07-15 06:00,15,3.1395,3.1395,3.1385,3.1385,14
20131201|2013-07-15 06:30,15,3.145,3.15,3.145,3.15,6
20131201|2013-07-15 07:00,15,3.148,3.1515,3.147,3.1515,29
20131201|2013-07-15 07:30,15,3.16,3.16,3.154,3.154,11
20131201|2013-07-15 08:00,15,3.1515,3.1525,3.1475,3.15,25
20131201|2013-07-15 08:30,15,3.152,3.153,3.15,3.1525,39
20131201|2013-07-15 09:00,15,3.151,3.153,3.1385,3.1385,19
20131201|2013-07-15 09:30,15,3.139,3.142,3.139,3.142,10
20131201|2013-07-15 10:00,15,3.141,3.141,3.14,3.1405,8
20131201|2013-07-15 10:30,15,3.145,3.149,3.145,3.149,14
20131201|2013-07-15 11:00,15,3.149,3.1505,3.149,3.15,5
20131201|2013-07-15 11:30,15,3.1505,3.1555,3.15,3.155,20
20131201|2013-07-15 12:00,15,3.1545,3.156,3.154,3.156,12
20131201|2013-07-15 12:30,15,3.156,3.156,3.1555,3.1555,7
20131201|2013-07-15 13:00,15,3.1575,3.1575,3.1575,3.1575,2
20131201|2013-07-15 14:00,15,3.16,3.16,3.159,3.159,2
20131201|2013-07-15 14:30,15,3.1595,3.1595,3.1595,3.1595,2
20131201|2013-07-15 15:00,15,3.163,3.163,3.1605,3.1605,4
20131201|2013-07-15 15:30,15,3.161,3.1625,3.161,3.162,4
20131201|2013-07-15 17:00,16,3.162,3.1625,3.16,3.16,8
20131201|2013-07-15 18:00,16,3.158,3.16,3.158,3.16,3
20131201|2013-07-15 19:30,16,3.155,3.1555,3.155,3.1555,4
20131201|2013-07-15 20:00,16,3.16,3.1605,3.146,3.148,28
20131201|2013-07-15 20:30,16,3.1505,3.151,3.1505,3.151,20
20131201|2013-07-15 21:00,16,3.149,3.149,3.149,3.149,1
20131201|2013-07-15 21:30,16,3.16,3.163,3.1565,3.1565,9
20131201|2013-07-15 22:00,16,3.158,3.158,3.154,3.154,2
20131201|2013-07-16 00:30,16,3.1645,3.1715,3.1645,3.165,14
20131201|2013-07-16 01:30,16,3.171,3.172,3.1705,3.172,7
20131201|2013-07-16 02:00,16,3.171,3.171,3.171,3.171,1
20131201|2013-07-16 03:00,16,3.1645,3.1655,3.1645,3.1655,5
20131201|2013-07-16 03:30,16,3.1625,3.164,3.1605,3.1625,29
20131201|2013-07-16 04:00,16,3.1595,3.164,3.1595,3.164,34
20131201|2013-07-16 04:30,16,3.1675,3.1675,3.164,3.164,35
20131201|2013-07-16 05:00,16,3.169,3.169,3.166,3.1665,21
20131201|2013-07-16 05:30,16,3.1665,3.1665,3.165,3.166,12
20131201|2013-07-16 06:00,16,3.167,3.17,3.167,3.17,2
20131201|2013-07-16 06:30,16,3.1705,3.175,3.1705,3.175,14
20131201|2013-07-16 07:00,16,3.179,3.186,3.178,3.186,46
20131201|2013-07-16 07:30,16,3.186,3.2015,3.186,3.1995,65
20131201|2013-07-16 08:00,16,3.1985,3.1985,3.1915,3.1955,15
20131201|2013-07-16 08:30,16,3.1965,3.1965,3.1925,3.194,15
20131201|2013-07-16 09:00,16,3.1925,3.1945,3.1925,3.1945,5
20131201|2013-07-16 09:30,16,3.198,3.2,3.196,3.196,18
20131201|2013-07-16 10:00,16,3.1955,3.1955,3.191,3.191,9
20131201|2013-07-16 10:30,16,3.1915,3.1945,3.188,3.188,7
20131201|2013-07-16 11:00,16,3.1875,3.191,3.1855,3.19,41
20131201|2013-07-16 11:30,16,3.19,3.199,3.19,3.1985,49
20131201|2013-07-16 12:00,16,3.196,3.196,3.1945,3.195,62
20131201|2013-07-16 12:30,16,3.1925,3.193,3.189,3.189,20
20131201|2013-07-16 13:00,16,3.191,3.1915,3.185,3.185,16
20131201|2013-07-16 13:30,16,3.1895,3.19,3.189,3.189,12
20131201|2013-07-16 14:00,16,3.186,3.186,3.186,3.186,2
20131201|2013-07-16 14:30,16,3.1885,3.19,3.1885,3.19,4
20131201|2013-07-16 15:00,16,3.1875,3.19,3.1875,3.19,4
20131201|2013-07-16 15:30,16,3.1895,3.1895,3.188,3.188,4
20131201|2013-07-16 16:00,16,3.1875,3.188,3.1875,3.188,3
20131201|2013-07-16 17:00,17,3.185,3.185,3.185,3.185,1
20131201|2013-07-16 18:30,17,3.184,3.184,3.184,3.184,2
20131201|2013-07-16 19:00,17,3.1835,3.1835,3.1835,3.1835,1
20131201|2013-07-16 19:30,17,3.186,3.186,3.1845,3.1845,4
20131201|2013-07-16 20:00,17,3.1835,3.1835,3.1745,3.1795,7
20131201|2013-07-16 20:30,17,3.179,3.179,3.1765,3.1775,8
20131201|2013-07-16 21:00,17,3.1815,3.1815,3.18,3.18,4
20131201|2013-07-16 21:30,17,3.1885,3.2,3.188,3.188,14
20131201|2013-07-16 22:00,17,3.192,3.207,3.192,3.203,24
20131201|2013-07-16 22:30,17,3.2065,3.207,3.2045,3.2045,3
20131201|2013-07-16 23:30,17,3.201,3.201,3.201,3.201,1
20131201|2013-07-17 00:30,17,3.18,3.18,3.1645,3.1645,11
20131201|2013-07-17 01:00,17,3.1665,3.1665,3.157,3.163,36
20131201|2013-07-17 01:30,17,3.1645,3.17,3.1565,3.157,31
20131201|2013-07-17 02:00,17,3.154,3.157,3.154,3.156,8
20131201|2013-07-17 02:30,17,3.152,3.158,3.1515,3.157,55
20131201|2013-07-17 03:00,17,3.156,3.1605,3.156,3.1575,26
20131201|2013-07-17 03:30,17,3.1605,3.1615,3.1525,3.153,17
20131201|2013-07-17 04:00,17,3.154,3.154,3.1475,3.15,9
20131201|2013-07-17 04:30,17,3.1515,3.157,3.1515,3.157,23
20131201|2013-07-17 05:00,17,3.156,3.156,3.154,3.155,5
20131201|2013-07-17 05:30,17,3.159,3.159,3.1565,3.1585,9
20131201|2013-07-17 06:30,17,3.16,3.16,3.1585,3.1585,3
20131201|2013-07-17 07:00,17,3.1595,3.1625,3.1575,3.1595,34
20131201|2013-07-17 07:30,17,3.159,3.168,3.155,3.166,36
20131201|2013-07-17 08:00,17,3.173,3.176,3.1715,3.1725,20
20131201|2013-07-17 08:30,17,3.1715,3.1785,3.171,3.175,21
20131201|2013-07-17 09:00,17,3.171,3.1735,3.171,3.1735,12
20131201|2013-07-17 09:30,17,3.17,3.17,3.142,3.147,73
20131201|2013-07-17 10:00,17,3.148,3.15,3.144,3.144,39
20131201|2013-07-17 10:30,17,3.1445,3.146,3.13,3.13,40
20131201|2013-07-17 11:00,17,3.13,3.1315,3.125,3.131,14
20131201|2013-07-17 11:30,17,3.1365,3.141,3.1365,3.1405,258
20131201|2013-07-17 12:00,17,3.1415,3.1415,3.1375,3.141,21
20131201|2013-07-17 12:30,17,3.1405,3.1405,3.139,3.139,19
20131201|2013-07-17 13:00,17,3.1405,3.1425,3.1405,3.1425,5
20131201|2013-07-17 13:30,17,3.1425,3.1425,3.1415,3.1415,11
20131201|2013-07-17 14:00,17,3.1435,3.145,3.1435,3.1445,13
20131201|2013-07-17 14:30,17,3.1455,3.1455,3.143,3.143,3
20131201|2013-07-17 15:00,17,3.144,3.144,3.144,3.144,1
20131201|2013-07-17 15:30,17,3.145,3.1455,3.145,3.1455,2
20131201|2013-07-17 16:00,17,3.1435,3.1435,3.1435,3.1435,1
20131201|2013-07-17 17:30,18,3.1455,3.1455,3.1455,3.1455,1
20131201|2013-07-17 18:00,18,3.148,3.148,3.144,3.144,2
20131201|2013-07-17 18:30,18,3.144,3.145,3.144,3.145,3
20131201|2013-07-17 19:00,18,3.1425,3.1425,3.1425,3.1425,2
20131201|2013-07-17 19:30,18,3.145,3.149,3.145,3.149,14
20131201|2013-07-17 20:00,18,3.145,3.145,3.132,3.132,7
20131201|2013-07-17 20:30,18,3.128,3.128,3.128,3.128,1
20131201|2013-07-17 21:00,18,3.1325,3.1325,3.1325,3.1325,1
20131201|2013-07-17 21:30,18,3.133,3.1355,3.133,3.1345,4
20131201|2013-07-17 22:00,18,3.1385,3.139,3.135,3.135,5
20131201|2013-07-17 23:30,18,3.1295,3.1305,3.1295,3.1305,2
20131201|2013-07-18 00:30,18,3.128,3.131,3.128,3.131,19
20131201|2013-07-18 01:00,18,3.1325,3.1325,3.1315,3.1315,2
20131201|2013-07-18 01:30,18,3.142,3.142,3.14,3.14,2
20131201|2013-07-18 02:00,18,3.142,3.142,3.1275,3.13,24
20131201|2013-07-18 02:30,18,3.131,3.131,3.121,3.1245,12
20131201|2013-07-18 03:00,18,3.13,3.13,3.13,3.13,1
20131201|2013-07-18 03:30,18,3.135,3.138,3.135,3.138,3
20131201|2013-07-18 04:00,18,3.134,3.134,3.1335,3.1335,5
20131201|2013-07-18 05:30,18,3.137,3.137,3.137,3.137,3
20131201|2013-07-18 06:00,18,3.1375,3.1395,3.1375,3.1395,5
20131201|2013-07-18 06:30,18,3.1335,3.134,3.133,3.133,3
20131201|2013-07-18 07:00,18,3.135,3.139,3.135,3.135,11
20131201|2013-07-18 07:30,18,3.13,3.1345,3.1295,3.1345,8
20131201|2013-07-18 08:00,18,3.1315,3.133,3.125,3.126,15
20131201|2013-07-18 08:30,18,3.128,3.13,3.1275,3.13,13
20131201|2013-07-18 09:00,18,3.129,3.1295,3.1275,3.1275,6
20131201|2013-07-18 09:30,18,3.1345,3.1455,3.1345,3.145,26
20131201|2013-07-18 10:00,18,3.1495,3.1495,3.139,3.14,23
20131201|2013-07-18 10:30,18,3.1425,3.144,3.1425,3.1425,14
20131201|2013-07-18 11:00,18,3.141,3.142,3.138,3.139,10
20131201|2013-07-18 11:30,18,3.141,3.1445,3.141,3.1445,11
20131201|2013-07-18 12:00,18,3.1445,3.1455,3.1445,3.1455,4
20131201|2013-07-18 12:30,18,3.1455,3.1475,3.1455,3.147,6
20131201|2013-07-18 13:00,18,3.144,3.146,3.144,3.145,4
20131201|2013-07-18 13:30,18,3.1445,3.145,3.143,3.144,11
20131201|2013-07-18 14:00,18,3.1435,3.1435,3.1425,3.1425,7
20131201|2013-07-18 14:30,18,3.1425,3.143,3.1425,3.143,4
20131201|2013-07-18 15:00,18,3.1425,3.143,3.141,3.1425,7
20131201|2013-07-18 15:30,18,3.1425,3.143,3.1425,3.143,3
20131201|2013-07-18 17:00,19,3.1455,3.146,3.141,3.1445,6
20131201|2013-07-18 17:30,19,3.1455,3.1455,3.1455,3.1455,1
20131201|2013-07-18 19:00,19,3.1455,3.149,3.1455,3.149,3
20131201|2013-07-18 19:30,19,3.148,3.16,3.148,3.16,7
20131201|2013-07-18 20:00,19,3.1625,3.172,3.1625,3.169,8
20131201|2013-07-18 20:30,19,3.1675,3.1675,3.156,3.156,4
20131201|2013-07-18 21:30,19,3.1585,3.1615,3.1585,3.1615,2
20131201|2013-07-18 22:00,19,3.161,3.161,3.158,3.158,5
20131201|2013-07-18 23:30,19,3.161,3.161,3.1585,3.161,3
20131201|2013-07-19 00:00,19,3.1625,3.1645,3.161,3.161,14
20131201|2013-07-19 01:00,19,3.153,3.153,3.15,3.1505,6
20131201|2013-07-19 01:30,19,3.1475,3.1475,3.1335,3.1335,4
20131201|2013-07-19 02:00,19,3.135,3.1365,3.1275,3.134,4
20131201|2013-07-19 02:30,19,3.1335,3.1335,3.1305,3.1305,4
20131201|2013-07-19 03:00,19,3.1285,3.13,3.127,3.1285,14
20131201|2013-07-19 03:30,19,3.1295,3.1295,3.1295,3.1295,1
20131201|2013-07-19 06:00,19,3.1355,3.1355,3.1355,3.1355,1
20131201|2013-07-19 06:30,19,3.151,3.161,3.151,3.158,14
20131201|2013-07-19 07:00,19,3.1605,3.1625,3.1585,3.16,27
20131201|2013-07-19 07:30,19,3.16,3.16,3.154,3.154,11
20131201|2013-07-19 08:00,19,3.1565,3.16,3.1535,3.16,22
20131201|2013-07-19 08:30,19,3.1545,3.1545,3.145,3.148,39
20131201|2013-07-19 09:00,19,3.15,3.1605,3.15,3.1555,25
20131201|2013-07-19 09:30,19,3.1535,3.155,3.153,3.154,7
20131201|2013-07-19 10:00,19,3.152,3.152,3.15,3.15,10
20131201|2013-07-19 10:30,19,3.1475,3.15,3.1445,3.149,10
20131201|2013-07-19 11:00,19,3.146,3.1505,3.146,3.1495,7
20131201|2013-07-19 11:30,19,3.1505,3.154,3.149,3.154,23
20131201|2013-07-19 12:00,19,3.151,3.1535,3.151,3.1515,42
20131201|2013-07-19 12:30,19,3.152,3.1525,3.1505,3.151,16
20131201|2013-07-19 13:00,19,3.1505,3.156,3.1505,3.155,9
20131201|2013-07-19 13:30,19,3.1555,3.1555,3.1555,3.1555,1
20131201|2013-07-19 14:00,19,3.156,3.157,3.155,3.155,4
20131201|2013-07-19 15:00,19,3.158,3.159,3.158,3.159,4
20131201|2013-07-19 15:30,19,3.159,3.159,3.1565,3.1565,6
20131201|2013-07-19 16:00,19,3.157,3.157,3.157,3.157,1
20131201|2013-07-21 17:00,22,3.155,3.1915,3.155,3.191,22
20131201|2013-07-21 18:00,22,3.181,3.181,3.181,3.181,1
20131201|2013-07-21 18:30,22,3.18,3.1825,3.18,3.1815,5
20131201|2013-07-21 19:00,22,3.175,3.179,3.164,3.17,79
20131201|2013-07-21 19:30,22,3.17,3.17,3.1665,3.1675,13
20131201|2013-07-21 20:00,22,3.1645,3.171,3.1635,3.165,68
20131201|2013-07-21 20:30,22,3.1705,3.1725,3.1695,3.1695,15
20131201|2013-07-21 21:00,22,3.1715,3.178,3.171,3.1765,42
20131201|2013-07-21 21:30,22,3.1765,3.1765,3.17,3.17,3
20131201|2013-07-21 22:00,22,3.1725,3.1725,3.1725,3.1725,1
20131201|2013-07-21 22:30,22,3.1685,3.1685,3.1685,3.1685,1
20131201|2013-07-22 00:00,22,3.174,3.179,3.174,3.179,2
20131201|2013-07-22 00:30,22,3.1805,3.183,3.1805,3.183,2
20131201|2013-07-22 01:00,22,3.18,3.1805,3.178,3.178,6
20131201|2013-07-22 01:30,22,3.179,3.18,3.179,3.18,2
20131201|2013-07-22 02:00,22,3.179,3.18,3.1785,3.179,5
20131201|2013-07-22 02:30,22,3.178,3.178,3.1765,3.177,3
20131201|2013-07-22 03:00,22,3.177,3.177,3.177,3.177,1
20131201|2013-07-22 03:30,22,3.177,3.1775,3.177,3.1775,2
20131201|2013-07-22 04:00,22,3.1805,3.182,3.179,3.179,23
20131201|2013-07-22 04:30,22,3.1815,3.1815,3.1815,3.1815,1
20131201|2013-07-22 05:00,22,3.1795,3.184,3.1795,3.184,3
20131201|2013-07-22 06:00,22,3.186,3.187,3.1855,3.187,5
20131201|2013-07-22 06:30,22,3.1825,3.1825,3.1825,3.1825,3
20131201|2013-07-22 07:00,22,3.1845,3.2035,3.1845,3.201,223
20131201|2013-07-22 07:30,22,3.2,3.204,3.194,3.198,50
20131201|2013-07-22 08:00,22,3.198,3.198,3.197,3.198,7
20131201|2013-07-22 08:30,22,3.197,3.2015,3.196,3.1975,21
20131201|2013-07-22 09:00,22,3.1965,3.203,3.1965,3.2015,60
20131201|2013-07-22 09:30,22,3.203,3.2205,3.203,3.2065,453
20131201|2013-07-22 10:00,22,3.207,3.21,3.204,3.207,76
20131201|2013-07-22 10:30,22,3.209,3.209,3.1985,3.2,142
20131201|2013-07-22 11:00,22,3.2,3.2025,3.2,3.2,62
20131201|2013-07-22 11:30,22,3.199,3.199,3.194,3.1965,36
20131201|2013-07-22 12:00,22,3.1925,3.1925,3.1895,3.1895,8
20131201|2013-07-22 12:30,22,3.19,3.1915,3.19,3.1915,4
20131201|2013-07-22 13:00,22,3.1925,3.1925,3.191,3.191,3
20131201|2013-07-22 13:30,22,3.1915,3.1925,3.191,3.1925,5
20131201|2013-07-22 14:00,22,3.191,3.192,3.191,3.191,16
20131201|2013-07-22 14:30,22,3.191,3.194,3.191,3.1915,10
20131201|2013-07-22 15:00,22,3.193,3.193,3.191,3.191,9
20131201|2013-07-22 15:30,22,3.1905,3.191,3.1905,3.191,16
20131201|2013-07-22 16:00,22,3.1885,3.1885,3.1885,3.1885,1
20131201|2013-07-22 17:00,23,3.188,3.19,3.188,3.1885,7
20131201|2013-07-22 17:30,23,3.191,3.191,3.191,3.191,2
20131201|2013-07-22 18:30,23,3.1925,3.1925,3.1925,3.1925,1
20131201|2013-07-22 19:00,23,3.194,3.194,3.1935,3.1935,2
20131201|2013-07-22 19:30,23,3.1945,3.1945,3.1885,3.1895,28
20131201|2013-07-22 20:00,23,3.1875,3.1905,3.184,3.189,71
20131201|2013-07-22 20:30,23,3.1915,3.199,3.189,3.198,111
20131201|2013-07-22 21:00,23,3.202,3.203,3.198,3.2015,62
20131201|2013-07-22 21:30,23,3.203,3.2045,3.196,3.196,5
20131201|2013-07-22 22:00,23,3.198,3.2045,3.197,3.2045,85
20131201|2013-07-22 22:30,23,3.2045,3.205,3.2045,3.205,8
20131201|2013-07-22 23:00,23,3.2055,3.206,3.2055,3.206,4
20131201|2013-07-22 23:30,23,3.1995,3.1995,3.199,3.199,11
20131201|2013-07-23 00:00,23,3.203,3.204,3.2005,3.201,22
20131201|2013-07-23 00:30,23,3.194,3.194,3.1815,3.183,56
20131201|2013-07-23 01:00,23,3.183,3.186,3.183,3.186,20
20131201|2013-07-23 01:30,23,3.1875,3.1875,3.1785,3.1785,4
20131201|2013-07-23 02:00,23,3.1835,3.189,3.1835,3.1865,14
20131201|2013-07-23 02:30,23,3.184,3.185,3.1815,3.1815,9
20131201|2013-07-23 03:30,23,3.179,3.1795,3.179,3.1795,3
20131201|2013-07-23 04:00,23,3.179,3.1795,3.178,3.1795,110
20131201|2013-07-23 05:30,23,3.1895,3.1895,3.1895,3.1895,2
20131201|2013-07-23 06:00,23,3.185,3.185,3.185,3.185,2
20131201|2013-07-23 06:30,23,3.185,3.185,3.1845,3.1845,2
20131201|2013-07-23 07:00,23,3.1955,3.1955,3.1955,3.1955,4
20131201|2013-07-23 07:30,23,3.193,3.196,3.192,3.1945,33
20131201|2013-07-23 08:00,23,3.1935,3.1975,3.1935,3.1955,48
20131201|2013-07-23 08:30,23,3.196,3.1975,3.1935,3.1965,75
20131201|2013-07-23 09:00,23,3.197,3.2035,3.195,3.2015,163
20131201|2013-07-23 09:30,23,3.2025,3.207,3.201,3.205,57
20131201|2013-07-23 10:00,23,3.205,3.207,3.2035,3.206,36
20131201|2013-07-23 10:30,23,3.2035,3.208,3.2035,3.2075,73
20131201|2013-07-23 11:00,23,3.205,3.2075,3.205,3.206,7
20131201|2013-07-23 11:30,23,3.207,3.211,3.2065,3.2095,76
20131201|2013-07-23 12:00,23,3.2075,3.2095,3.206,3.2095,19
20131201|2013-07-23 12:30,23,3.2105,3.211,3.21,3.2105,7
20131201|2013-07-23 13:00,23,3.213,3.2215,3.213,3.2215,20
20131201|2013-07-23 13:30,23,3.223,3.2295,3.223,3.2255,25
20131201|2013-07-23 14:00,23,3.225,3.227,3.225,3.2255,5
20131201|2013-07-23 14:30,23,3.2245,3.2245,3.223,3.223,7
20131201|2013-07-23 15:00,23,3.226,3.226,3.226,3.226,1
20131201|2013-07-23 15:30,23,3.225,3.225,3.2225,3.2225,10
20131201|2013-07-23 16:00,23,3.223,3.223,3.223,3.223,1
20131201|2013-07-23 17:00,24,3.22,3.22,3.22,3.22,1
20131201|2013-07-23 17:30,24,3.2165,3.217,3.2165,3.217,11
20131201|2013-07-23 18:00,24,3.2175,3.2175,3.2175,3.2175,5
20131201|2013-07-23 18:30,24,3.2175,3.219,3.2175,3.219,8
20131201|2013-07-23 19:00,24,3.215,3.2155,3.211,3.211,6
20131201|2013-07-23 19:30,24,3.211,3.211,3.206,3.2075,11
20131201|2013-07-23 20:00,24,3.207,3.209,3.199,3.2085,190
20131201|2013-07-23 20:30,24,3.2085,3.2095,3.185,3.1895,51
20131201|2013-07-23 21:00,24,3.187,3.187,3.187,3.187,2
20131201|2013-07-23 21:30,24,3.183,3.1885,3.18,3.185,31
20131201|2013-07-23 22:00,24,3.184,3.184,3.177,3.177,9
20131201|2013-07-23 22:30,24,3.183,3.183,3.183,3.183,2
20131201|2013-07-23 23:30,24,3.185,3.185,3.183,3.183,6
20131201|2013-07-24 00:00,24,3.183,3.183,3.1825,3.183,10
20131201|2013-07-24 00:30,24,3.1825,3.187,3.179,3.187,75
20131201|2013-07-24 01:00,24,3.184,3.201,3.184,3.2,52
20131201|2013-07-24 01:30,24,3.1985,3.2005,3.197,3.198,31
20131201|2013-07-24 02:00,24,3.2035,3.2055,3.2035,3.2055,2
20131201|2013-07-24 02:30,24,3.225,3.2265,3.214,3.214,10
20131201|2013-07-24 03:00,24,3.216,3.2225,3.216,3.2225,3
20131201|2013-07-24 03:30,24,3.221,3.2235,3.221,3.2235,2
20131201|2013-07-24 04:00,24,3.2235,3.224,3.222,3.222,13
20131201|2013-07-24 04:30,24,3.2225,3.2235,3.2225,3.2235,24
20131201|2013-07-24 05:00,24,3.2235,3.2255,3.2235,3.225,12
20131201|2013-07-24 05:30,24,3.226,3.241,3.226,3.241,35
20131201|2013-07-24 06:00,24,3.239,3.244,3.237,3.2375,155
20131201|2013-07-24 06:30,24,3.237,3.237,3.2315,3.2325,63
20131201|2013-07-24 07:00,24,3.2345,3.24,3.2345,3.2345,102
20131201|2013-07-24 07:30,24,3.2325,3.236,3.225,3.225,26
20131201|2013-07-24 08:00,24,3.221,3.2235,3.2125,3.2215,37
20131201|2013-07-24 08:30,24,3.2245,3.2285,3.2235,3.2265,26
20131201|2013-07-24 09:00,24,3.2265,3.2265,3.22,3.224,66
20131201|2013-07-24 09:30,24,3.225,3.2305,3.223,3.229,60
20131201|2013-07-24 10:00,24,3.223,3.223,3.2145,3.2165,16
20131201|2013-07-24 10:30,24,3.2165,3.218,3.2135,3.2135,70
20131201|2013-07-24 11:00,24,3.2085,3.2085,3.1995,3.1995,36
20131201|2013-07-24 11:30,24,3.1975,3.2005,3.189,3.192,93
20131201|2013-07-24 12:00,24,3.192,3.195,3.1905,3.195,8
20131201|2013-07-24 12:30,24,3.193,3.1955,3.193,3.195,35
20131201|2013-07-24 13:00,24,3.1935,3.196,3.1925,3.196,3
20131201|2013-07-24 13:30,24,3.1945,3.196,3.1945,3.196,2
20131201|2013-07-24 14:00,24,3.1945,3.1945,3.1925,3.1935,5
20131201|2013-07-24 14:30,24,3.1915,3.1925,3.1915,3.1925,11
20131201|2013-07-24 15:00,24,3.195,3.196,3.195,3.196,3
20131201|2013-07-24 17:00,25,3.197,3.2,3.1965,3.2,3
20131201|2013-07-24 17:30,25,3.196,3.196,3.1935,3.1935,7
20131201|2013-07-24 18:00,25,3.1935,3.2,3.1935,3.2,38
20131201|2013-07-24 18:30,25,3.2,3.2025,3.1995,3.1995,12
20131201|2013-07-24 19:00,25,3.1975,3.1985,3.1975,3.1985,5
20131201|2013-07-24 19:30,25,3.1965,3.198,3.187,3.1885,15
20131201|2013-07-24 20:00,25,3.186,3.194,3.181,3.194,12
20131201|2013-07-24 20:30,25,3.186,3.188,3.186,3.188,2
20131201|2013-07-24 21:00,25,3.1835,3.191,3.1835,3.191,19
20131201|2013-07-24 21:30,25,3.198,3.198,3.1945,3.1945,5
20131201|2013-07-24 23:30,25,3.2,3.2,3.2,3.2,1
20131201|2013-07-25 00:00,25,3.203,3.2045,3.203,3.2045,2
20131201|2013-07-25 00:30,25,3.199,3.199,3.1965,3.197,8
20131201|2013-07-25 01:00,25,3.194,3.194,3.194,3.194,1
20131201|2013-07-25 01:30,25,3.2015,3.2015,3.1975,3.1985,7
20131201|2013-07-25 02:00,25,3.199,3.199,3.1875,3.1875,20
20131201|2013-07-25 02:30,25,3.191,3.1965,3.1895,3.1965,7
20131201|2013-07-25 03:30,25,3.187,3.187,3.186,3.186,4
20131201|2013-07-25 04:00,25,3.182,3.1865,3.169,3.17,31
20131201|2013-07-25 04:30,25,3.17,3.17,3.167,3.17,12
20131201|2013-07-25 05:00,25,3.164,3.1665,3.1635,3.1665,15
20131201|2013-07-25 05:30,25,3.1665,3.167,3.1635,3.1635,33
20131201|2013-07-25 06:00,25,3.1675,3.1675,3.166,3.166,3
20131201|2013-07-25 06:30,25,3.168,3.174,3.168,3.173,3
20131201|2013-07-25 07:00,25,3.17,3.176,3.17,3.174,10
20131201|2013-07-25 07:30,25,3.176,3.1895,3.176,3.183,30
20131201|2013-07-25 08:00,25,3.1825,3.19,3.182,3.1875,95
20131201|2013-07-25 08:30,25,3.188,3.1905,3.186,3.186,21
20131201|2013-07-25 09:00,25,3.1835,3.1835,3.177,3.177,22
20131201|2013-07-25 09:30,25,3.1795,3.1795,3.1785,3.1795,4
20131201|2013-07-25 10:00,25,3.19,3.1965,3.19,3.1965,10
20131201|2013-07-25 10:30,25,3.198,3.2,3.195,3.195,20
20131201|2013-07-25 11:00,25,3.197,3.1975,3.1955,3.1955,9
20131201|2013-07-25 11:30,25,3.195,3.199,3.195,3.1975,27
20131201|2013-07-25 12:00,25,3.1995,3.1995,3.1955,3.1955,15
20131201|2013-07-25 12:30,25,3.196,3.196,3.193,3.193,8
20131201|2013-07-25 13:00,25,3.193,3.1935,3.192,3.1935,9
20131201|2013-07-25 13:30,25,3.192,3.192,3.1905,3.191,6
20131201|2013-07-25 14:00,25,3.1895,3.1995,3.1895,3.1995,9
20131201|2013-07-25 14:30,25,3.2,3.202,3.199,3.199,3
20131201|2013-07-25 15:00,25,3.206,3.2075,3.206,3.2075,3
20131201|2013-07-25 15:30,25,3.202,3.202,3.202,3.202,2
20131201|2013-07-25 17:00,26,3.2025,3.2025,3.199,3.199,8
20131201|2013-07-25 17:30,26,3.2025,3.2025,3.2025,3.2025,2
20131201|2013-07-25 18:00,26,3.2005,3.2005,3.2005,3.2005,1
20131201|2013-07-25 18:30,26,3.201,3.201,3.201,3.201,1
20131201|2013-07-25 19:00,26,3.2005,3.2005,3.198,3.198,7
20131201|2013-07-25 19:30,26,3.1975,3.1985,3.196,3.1985,4
20131201|2013-07-25 20:00,26,3.2045,3.2045,3.19,3.19,13
20131201|2013-07-25 20:30,26,3.1915,3.197,3.1915,3.197,7
20131201|2013-07-25 21:00,26,3.1965,3.1985,3.1965,3.1965,5
20131201|2013-07-25 21:30,26,3.197,3.197,3.193,3.193,3
20131201|2013-07-25 23:30,26,3.193,3.193,3.193,3.193,1
20131201|2013-07-26 00:00,26,3.1895,3.1895,3.186,3.186,2
20131201|2013-07-26 00:30,26,3.185,3.1885,3.1845,3.1845,13
20131201|2013-07-26 01:00,26,3.182,3.182,3.1745,3.1745,28
20131201|2013-07-26 01:30,26,3.1705,3.176,3.166,3.176,24
20131201|2013-07-26 02:00,26,3.1735,3.1735,3.173,3.173,19
20131201|2013-07-26 02:30,26,3.175,3.175,3.175,3.175,5
20131201|2013-07-26 03:00,26,3.173,3.176,3.173,3.176,6
20131201|2013-07-26 04:00,26,3.1705,3.1705,3.17,3.17,2
20131201|2013-07-26 05:00,26,3.1595,3.16,3.1595,3.16,3
20131201|2013-07-26 05:30,26,3.1605,3.1605,3.16,3.16,4
20131201|2013-07-26 06:00,26,3.16,3.16,3.1495,3.151,44
20131201|2013-07-26 06:30,26,3.1515,3.154,3.1505,3.154,46
20131201|2013-07-26 07:00,26,3.152,3.152,3.1355,3.138,128
20131201|2013-07-26 07:30,26,3.1395,3.1395,3.128,3.1315,111
20131201|2013-07-26 08:00,26,3.13,3.1335,3.118,3.1235,100
20131201|2013-07-26 08:30,26,3.125,3.1275,3.123,3.127,50
20131201|2013-07-26 09:00,26,3.125,3.125,3.1155,3.1165,27
20131201|2013-07-26 09:30,26,3.116,3.1205,3.108,3.11,102
20131201|2013-07-26 10:00,26,3.109,3.116,3.109,3.116,49
20131201|2013-07-26 10:30,26,3.117,3.1205,3.1165,3.12,46
20131201|2013-07-26 11:00,26,3.1195,3.1215,3.1195,3.1215,21
20131201|2013-07-26 11:30,26,3.1225,3.1225,3.1175,3.12,31
20131201|2013-07-26 12:00,26,3.1205,3.121,3.1165,3.121,30
20131201|2013-07-26 12:30,26,3.1205,3.1205,3.1175,3.1185,17
20131201|2013-07-26 13:00,26,3.1185,3.1185,3.1165,3.117,9
20131201|2013-07-26 13:30,26,3.116,3.121,3.116,3.121,20
20131201|2013-07-26 14:00,26,3.119,3.1205,3.119,3.1205,2
20131201|2013-07-26 14:30,26,3.1205,3.1205,3.1205,3.1205,1
20131201|2013-07-26 15:00,26,3.122,3.122,3.122,3.122,2
20131201|2013-07-26 15:30,26,3.119,3.119,3.1175,3.1175,15
20131201|2013-07-26 16:00,26,3.119,3.119,3.119,3.119,2
20131201|2013-07-28 17:00,29,3.1215,3.126,3.1215,3.1235,53
20131201|2013-07-28 17:30,29,3.1245,3.1255,3.1245,3.1255,20
20131201|2013-07-28 18:00,29,3.1255,3.1255,3.1255,3.1255,7
20131201|2013-07-28 18:30,29,3.105,3.105,3.104,3.104,12
20131201|2013-07-28 19:00,29,3.1095,3.11,3.108,3.108,42
20131201|2013-07-28 19:30,29,3.108,3.1125,3.1055,3.1125,10
20131201|2013-07-28 20:00,29,3.11,3.116,3.1085,3.1085,54
20131201|2013-07-28 20:30,29,3.109,3.109,3.102,3.1025,16
20131201|2013-07-28 21:00,29,3.102,3.1105,3.102,3.1105,19
20131201|2013-07-28 21:30,29,3.113,3.1155,3.113,3.1155,2
20131201|2013-07-28 22:00,29,3.114,3.114,3.114,3.114,9
20131201|2013-07-29 00:00,29,3.1105,3.1105,3.1105,3.1105,1
20131201|2013-07-29 00:30,29,3.106,3.1115,3.1025,3.1115,78
20131201|2013-07-29 01:00,29,3.1095,3.11,3.109,3.11,16
20131201|2013-07-29 01:30,29,3.1085,3.113,3.1075,3.113,38
20131201|2013-07-29 02:00,29,3.1095,3.1095,3.1095,3.1095,21
20131201|2013-07-29 02:30,29,3.113,3.113,3.109,3.109,3
20131201|2013-07-29 03:00,29,3.1105,3.111,3.1105,3.111,5
20131201|2013-07-29 03:30,29,3.1095,3.1105,3.1095,3.1105,6
20131201|2013-07-29 04:00,29,3.1125,3.1195,3.1125,3.1195,18
20131201|2013-07-29 04:30,29,3.1185,3.119,3.1185,3.119,2
20131201|2013-07-29 05:00,29,3.1205,3.1205,3.1195,3.1195,5
20131201|2013-07-29 05:30,29,3.1255,3.1295,3.1245,3.128,19
20131201|2013-07-29 06:00,29,3.1275,3.1275,3.1215,3.1215,6
20131201|2013-07-29 06:30,29,3.119,3.1295,3.119,3.129,8
20131201|2013-07-29 07:00,29,3.128,3.128,3.121,3.1255,15
20131201|2013-07-29 07:30,29,3.1235,3.1245,3.1135,3.114,165
20131201|2013-07-29 08:00,29,3.1145,3.115,3.1105,3.1125,30
20131201|2013-07-29 08:30,29,3.1165,3.119,3.1165,3.1185,13
20131201|2013-07-29 09:00,29,3.118,3.118,3.112,3.118,22
20131201|2013-07-29 09:30,29,3.12,3.1285,3.12,3.128,26
20131201|2013-07-29 10:00,29,3.1255,3.1255,3.1205,3.123,18
20131201|2013-07-29 10:30,29,3.126,3.126,3.1235,3.124,35
20131201|2013-07-29 11:00,29,3.126,3.1275,3.1245,3.1245,27
20131201|2013-07-29 11:30,29,3.1245,3.1245,3.1225,3.1225,28
20131201|2013-07-29 12:00,29,3.1235,3.1235,3.122,3.123,11
20131201|2013-07-29 12:30,29,3.1245,3.125,3.1235,3.1245,14
20131201|2013-07-29 13:00,29,3.122,3.122,3.122,3.122,2
20131201|2013-07-29 13:30,29,3.1235,3.1245,3.1235,3.1245,3
20131201|2013-07-29 14:00,29,3.1265,3.1265,3.124,3.124,2
20131201|2013-07-29 14:30,29,3.125,3.125,3.125,3.125,1
20131201|2013-07-29 15:00,29,3.123,3.1235,3.123,3.123,6
20131201|2013-07-29 15:30,29,3.1245,3.1255,3.123,3.125,13
20131201|2013-07-29 16:00,29,3.122,3.122,3.1215,3.1215,7
20131201|2013-07-29 17:00,30,3.12,3.12,3.1185,3.1185,3
20131201|2013-07-29 18:00,30,3.1155,3.116,3.1155,3.116,12
20131201|2013-07-29 18:30,30,3.1155,3.1155,3.1155,3.1155,2
20131201|2013-07-29 19:00,30,3.123,3.123,3.123,3.123,2
20131201|2013-07-29 19:30,30,3.12,3.12,3.12,3.12,5
20131201|2013-07-29 20:00,30,3.115,3.119,3.1145,3.1155,8
20131201|2013-07-29 20:30,30,3.11,3.114,3.11,3.114,36
20131201|2013-07-29 21:00,30,3.113,3.113,3.1115,3.1115,12
20131201|2013-07-29 21:30,30,3.115,3.115,3.114,3.114,2
20131201|2013-07-29 22:00,30,3.1165,3.12,3.116,3.12,23
20131201|2013-07-29 23:00,30,3.1225,3.1225,3.12,3.1205,5
20131201|2013-07-29 23:30,30,3.119,3.1225,3.119,3.1225,4
20131201|2013-07-30 00:00,30,3.122,3.122,3.122,3.122,1
20131201|2013-07-30 00:30,30,3.1185,3.1185,3.1145,3.1155,27
20131201|2013-07-30 01:00,30,3.116,3.1165,3.1125,3.1125,23
20131201|2013-07-30 01:30,30,3.1105,3.1135,3.101,3.101,23
20131201|2013-07-30 02:00,30,3.103,3.103,3.094,3.094,46
20131201|2013-07-30 02:30,30,3.094,3.097,3.093,3.097,33
20131201|2013-07-30 03:30,30,3.0975,3.0975,3.0975,3.0975,2
20131201|2013-07-30 04:00,30,3.0985,3.0985,3.095,3.095,4
20131201|2013-07-30 04:30,30,3.0945,3.0945,3.0945,3.0945,1
20131201|2013-07-30 05:00,30,3.0925,3.0925,3.085,3.085,20
20131201|2013-07-30 05:30,30,3.084,3.087,3.0835,3.087,9
20131201|2013-07-30 06:00,30,3.0865,3.0865,3.08,3.08,106
20131201|2013-07-30 06:30,30,3.081,3.081,3.071,3.0745,47
20131201|2013-07-30 07:00,30,3.076,3.077,3.0725,3.077,53
20131201|2013-07-30 07:30,30,3.0755,3.082,3.0755,3.079,42
20131201|2013-07-30 08:00,30,3.08,3.0815,3.0765,3.0765,25
20131201|2013-07-30 08:30,30,3.075,3.076,3.064,3.064,45
20131201|2013-07-30 09:00,30,3.061,3.062,3.058,3.0615,77
20131201|2013-07-30 09:30,30,3.0625,3.064,3.062,3.063,69
20131201|2013-07-30 10:00,30,3.0645,3.0665,3.063,3.065,33
20131201|2013-07-30 10:30,30,3.064,3.064,3.06,3.06,42
20131201|2013-07-30 11:00,30,3.059,3.061,3.0585,3.061,18
20131201|2013-07-30 11:30,30,3.062,3.062,3.0585,3.0585,19
20131201|2013-07-30 12:00,30,3.059,3.059,3.0535,3.055,78
20131201|2013-07-30 12:30,30,3.0545,3.0555,3.054,3.0545,23
20131201|2013-07-30 13:00,30,3.0545,3.0565,3.0535,3.0565,15
20131201|2013-07-30 13:30,30,3.0565,3.058,3.055,3.058,10
20131201|2013-07-30 14:00,30,3.058,3.058,3.057,3.057,2
20131201|2013-07-30 14:30,30,3.0565,3.059,3.0565,3.0585,16
20131201|2013-07-30 15:00,30,3.0585,3.0585,3.0565,3.0565,3
20131201|2013-07-30 15:30,30,3.058,3.058,3.058,3.058,10
20131201|2013-07-30 16:00,30,3.056,3.0575,3.056,3.057,6
20131201|2013-07-30 17:00,31,3.0565,3.0565,3.0565,3.0565,1
20131201|2013-07-30 17:30,31,3.054,3.054,3.054,3.054,1
20131201|2013-07-30 19:00,31,3.0635,3.0635,3.0635,3.0635,1
20131201|2013-07-30 19:30,31,3.0625,3.0705,3.0625,3.0705,25
20131201|2013-07-30 20:00,31,3.073,3.0845,3.073,3.0845,197
20131201|2013-07-30 20:30,31,3.082,3.094,3.08,3.0935,58
20131201|2013-07-30 21:00,31,3.0955,3.0995,3.083,3.0855,253
20131201|2013-07-30 21:30,31,3.086,3.0895,3.0825,3.0855,35
20131201|2013-07-30 22:00,31,3.0875,3.0885,3.0845,3.0885,21
20131201|2013-07-30 22:30,31,3.084,3.084,3.0835,3.0835,5
20131201|2013-07-30 23:00,31,3.0855,3.0855,3.0845,3.0845,7
20131201|2013-07-30 23:30,31,3.083,3.084,3.083,3.083,3
20131201|2013-07-31 00:00,31,3.084,3.0845,3.084,3.0845,2
20131201|2013-07-31 00:30,31,3.085,3.086,3.0815,3.085,21
20131201|2013-07-31 01:00,31,3.088,3.09,3.083,3.085,105
20131201|2013-07-31 01:30,31,3.085,3.0975,3.0835,3.096,200
20131201|2013-07-31 02:00,31,3.095,3.098,3.09,3.09,100
20131201|2013-07-31 02:30,31,3.09,3.0935,3.09,3.0905,10
20131201|2013-07-31 03:00,31,3.0915,3.096,3.0915,3.093,29
20131201|2013-07-31 03:30,31,3.0955,3.097,3.0955,3.097,9
20131201|2013-07-31 04:00,31,3.0925,3.0925,3.087,3.088,12
20131201|2013-07-31 04:30,31,3.09,3.0925,3.0895,3.0925,6
20131201|2013-07-31 05:00,31,3.0885,3.0885,3.087,3.087,5
20131201|2013-07-31 05:30,31,3.0875,3.0875,3.0855,3.0855,10
20131201|2013-07-31 06:00,31,3.085,3.086,3.085,3.086,5
20131201|2013-07-31 06:30,31,3.0895,3.0935,3.0895,3.091,21
20131201|2013-07-31 07:00,31,3.0925,3.0925,3.082,3.089,81
20131201|2013-07-31 07:30,31,3.087,3.091,3.085,3.09,19
20131201|2013-07-31 08:00,31,3.0905,3.0915,3.087,3.088,12
20131201|2013-07-31 08:30,31,3.087,3.087,3.084,3.0855,62
20131201|2013-07-31 09:00,31,3.087,3.0895,3.087,3.0875,19
20131201|2013-07-31 09:30,31,3.086,3.11,3.0835,3.1095,86
20131201|2013-07-31 10:00,31,3.1085,3.1245,3.1035,3.12,108
20131201|2013-07-31 10:30,31,3.118,3.1325,3.117,3.1305,56
20131201|2013-07-31 11:00,31,3.1365,3.1425,3.1315,3.1315,41
20131201|2013-07-31 11:30,31,3.1325,3.136,3.1315,3.133,75
20131201|2013-07-31 12:00,31,3.1325,3.134,3.1295,3.1305,189
20131201|2013-07-31 12:30,31,3.1305,3.1305,3.1265,3.1275,40
20131201|2013-07-31 13:00,31,3.1305,3.131,3.1245,3.1285,15
20131201|2013-07-31 13:30,31,3.131,3.136,3.1305,3.1355,29
20131201|2013-07-31 14:00,31,3.1355,3.142,3.1355,3.1405,27
20131201|2013-07-31 14:30,31,3.141,3.141,3.136,3.136,15
20131201|2013-07-31 15:00,31,3.1325,3.1335,3.132,3.133,5
20131201|2013-07-31 15:30,31,3.135,3.135,3.134,3.1345,18
20131201|2013-07-31 16:00,31,3.1365,3.1365,3.1355,3.1355,5
20131201|2013-07-31 17:00,1,3.1345,3.1345,3.1295,3.1295,7
20131201|2013-07-31 18:00,1,3.123,3.123,3.123,3.123,5
20131201|2013-07-31 18:30,1,3.123,3.128,3.123,3.128,3
20131201|2013-07-31 19:00,1,3.13,3.1335,3.126,3.126,11
20131201|2013-07-31 19:30,1,3.1265,3.13,3.118,3.1245,33
20131201|2013-07-31 20:00,1,3.1255,3.149,3.1255,3.149,58
20131201|2013-07-31 20:30,1,3.1525,3.153,3.144,3.153,15
20131201|2013-07-31 21:00,1,3.16,3.1625,3.153,3.1545,28
20131201|2013-07-31 21:30,1,3.1535,3.154,3.149,3.149,10
20131201|2013-07-31 22:00,1,3.147,3.147,3.1375,3.1375,31
20131201|2013-07-31 22:30,1,3.1445,3.145,3.1435,3.1435,12
20131201|2013-07-31 23:00,1,3.144,3.144,3.143,3.143,2
20131201|2013-07-31 23:30,1,3.144,3.144,3.1425,3.1425,3
20131201|2013-08-01 00:00,1,3.1415,3.144,3.1415,3.144,4
20131201|2013-08-01 00:30,1,3.139,3.139,3.135,3.137,12
20131201|2013-08-01 01:00,1,3.137,3.1475,3.137,3.1435,19
20131201|2013-08-01 01:30,1,3.146,3.156,3.1445,3.156,69
20131201|2013-08-01 02:00,1,3.155,3.155,3.147,3.1475,34
20131201|2013-08-01 02:30,1,3.1495,3.1545,3.1495,3.1515,6
20131201|2013-08-01 03:00,1,3.159,3.159,3.151,3.151,3
20131201|2013-08-01 03:30,1,3.1555,3.16,3.1555,3.157,8
20131201|2013-08-01 04:00,1,3.165,3.175,3.165,3.17,35
20131201|2013-08-01 04:30,1,3.173,3.173,3.1695,3.172,22
20131201|2013-08-01 05:00,1,3.1695,3.1845,3.1695,3.1845,38
20131201|2013-08-01 05:30,1,3.1845,3.19,3.1845,3.1865,42
20131201|2013-08-01 06:00,1,3.187,3.191,3.187,3.19,29
20131201|2013-08-01 06:30,1,3.1895,3.1895,3.179,3.183,14
20131201|2013-08-01 07:00,1,3.1825,3.192,3.182,3.192,65
20131201|2013-08-01 07:30,1,3.1905,3.1945,3.1895,3.191,47
20131201|2013-08-01 08:00,1,3.1895,3.1975,3.182,3.1975,291
20131201|2013-08-01 08:30,1,3.198,3.202,3.192,3.1955,109
20131201|2013-08-01 09:00,1,3.1935,3.201,3.187,3.2005,56
20131201|2013-08-01 09:30,1,3.198,3.2015,3.193,3.193,39
20131201|2013-08-01 10:00,1,3.195,3.195,3.188,3.1925,81
20131201|2013-08-01 10:30,1,3.19,3.192,3.1825,3.184,68
20131201|2013-08-01 11:00,1,3.1835,3.1885,3.183,3.1875,66
20131201|2013-08-01 11:30,1,3.186,3.186,3.18,3.1805,66
20131201|2013-08-01 12:00,1,3.18,3.1835,3.18,3.182,27
20131201|2013-08-01 12:30,1,3.1815,3.183,3.1815,3.183,21
20131201|2013-08-01 13:00,1,3.18,3.181,3.18,3.181,14
20131201|2013-08-01 13:30,1,3.1795,3.181,3.1785,3.181,18
20131201|2013-08-01 14:00,1,3.1795,3.18,3.1785,3.1785,16
20131201|2013-08-01 14:30,1,3.178,3.1805,3.176,3.176,23
20131201|2013-08-01 15:00,1,3.176,3.177,3.1755,3.1755,20
20131201|2013-08-01 15:30,1,3.1745,3.1755,3.1745,3.1745,13
20131201|2013-08-01 16:00,1,3.1735,3.175,3.173,3.173,8
20131201|2013-08-01 17:00,2,3.18,3.18,3.1755,3.1775,20
20131201|2013-08-01 17:30,2,3.1745,3.1745,3.1745,3.1745,1
20131201|2013-08-01 18:00,2,3.175,3.175,3.175,3.175,2
20131201|2013-08-01 19:00,2,3.176,3.177,3.1745,3.177,14
20131201|2013-08-01 19:30,2,3.18,3.181,3.1725,3.1755,18
20131201|2013-08-01 20:00,2,3.174,3.1775,3.1655,3.1685,63
20131201|2013-08-01 20:30,2,3.171,3.175,3.166,3.1705,49
20131201|2013-08-01 21:00,2,3.1705,3.172,3.17,3.17,23
20131201|2013-08-01 21:30,2,3.168,3.17,3.168,3.17,6
20131201|2013-08-01 22:00,2,3.1705,3.1705,3.165,3.165,10
20131201|2013-08-01 22:30,2,3.165,3.165,3.165,3.165,3
20131201|2013-08-01 23:30,2,3.165,3.167,3.165,3.167,4
20131201|2013-08-02 00:00,2,3.164,3.1645,3.157,3.157,9
20131201|2013-08-02 00:30,2,3.157,3.157,3.149,3.1535,53
20131201|2013-08-02 01:00,2,3.154,3.1575,3.1535,3.1575,10
20131201|2013-08-02 01:30,2,3.1545,3.1635,3.1545,3.1635,8
20131201|2013-08-02 02:00,2,3.164,3.164,3.1545,3.161,40
20131201|2013-08-02 02:30,2,3.161,3.1735,3.161,3.1725,42
20131201|2013-08-02 03:00,2,3.1765,3.203,3.176,3.1975,106
20131201|2013-08-02 03:30,2,3.1975,3.1995,3.195,3.1965,15
20131201|2013-08-02 04:00,2,3.1935,3.1935,3.1915,3.1915,6
20131201|2013-08-02 04:30,2,3.19,3.195,3.188,3.195,18
20131201|2013-08-02 05:00,2,3.1975,3.2005,3.1975,3.2005,12
20131201|2013-08-02 05:30,2,3.197,3.197,3.197,3.197,2
20131201|2013-08-02 06:00,2,3.1985,3.2035,3.1985,3.2,17
20131201|2013-08-02 06:30,2,3.1995,3.2005,3.191,3.191,14
20131201|2013-08-02 07:00,2,3.192,3.2055,3.192,3.2055,111
20131201|2013-08-02 07:30,2,3.201,3.22,3.19,3.212,206
20131201|2013-08-02 08:00,2,3.2125,3.2125,3.1975,3.21,122
20131201|2013-08-02 08:30,2,3.21,3.2145,3.204,3.21,121
20131201|2013-08-02 09:00,2,3.21,3.215,3.207,3.2135,80
20131201|2013-08-02 09:30,2,3.2135,3.214,3.1975,3.198,61
20131201|2013-08-02 10:00,2,3.2015,3.2065,3.1995,3.204,48
20131201|2013-08-02 10:30,2,3.203,3.203,3.1875,3.188,115
20131201|2013-08-02 11:00,2,3.188,3.19,3.1785,3.1795,60
20131201|2013-08-02 11:30,2,3.179,3.1885,3.179,3.1875,99
20131201|2013-08-02 12:00,2,3.1845,3.19,3.182,3.188,27
20131201|2013-08-02 12:30,2,3.1865,3.1885,3.1865,3.1875,15
20131201|2013-08-02 13:00,2,3.1855,3.1855,3.1805,3.1835,19
20131201|2013-08-02 13:30,2,3.1815,3.1815,3.1805,3.181,6
20131201|2013-08-02 14:00,2,3.1825,3.1825,3.18,3.18,13
20131201|2013-08-02 14:30,2,3.1805,3.1805,3.18,3.18,5
20131201|2013-08-02 15:00,2,3.1795,3.1815,3.1795,3.18,4
20131201|2013-08-02 15:30,2,3.182,3.1825,3.18,3.182,9
20131201|2013-08-02 16:00,2,3.185,3.185,3.1845,3.1845,4
20131201|2013-08-04 17:00,5,3.19,3.195,3.1855,3.195,13
20131201|2013-08-04 17:30,5,3.2,3.202,3.2,3.202,4
20131201|2013-08-04 19:00,5,3.187,3.187,3.187,3.187,1
20131201|2013-08-04 19:30,5,3.186,3.187,3.1735,3.174,24
20131201|2013-08-04 20:00,5,3.173,3.183,3.164,3.1785,212
20131201|2013-08-04 20:30,5,3.18,3.18,3.1755,3.1755,7
20131201|2013-08-04 21:00,5,3.1745,3.1745,3.172,3.174,8
20131201|2013-08-04 21:30,5,3.1735,3.1755,3.1725,3.173,21
20131201|2013-08-04 22:00,5,3.173,3.175,3.172,3.173,18
20131201|2013-08-04 23:00,5,3.1735,3.1735,3.1735,3.1735,2
20131201|2013-08-04 23:30,5,3.178,3.1785,3.178,3.1785,2
20131201|2013-08-05 00:00,5,3.176,3.176,3.176,3.176,5
20131201|2013-08-05 00:30,5,3.1775,3.1785,3.1775,3.1785,44
20131201|2013-08-05 01:00,5,3.178,3.178,3.1735,3.1765,16
20131201|2013-08-05 01:30,5,3.175,3.1785,3.174,3.177,31
20131201|2013-08-05 02:00,5,3.175,3.1875,3.1745,3.1875,40
20131201|2013-08-05 02:30,5,3.187,3.1905,3.1865,3.188,25
20131201|2013-08-05 03:00,5,3.19,3.19,3.19,3.19,1
20131201|2013-08-05 03:30,5,3.19,3.19,3.1835,3.184,18
20131201|2013-08-05 04:00,5,3.1835,3.1835,3.176,3.176,7
20131201|2013-08-05 04:30,5,3.1765,3.1765,3.1765,3.1765,1
20131201|2013-08-05 05:00,5,3.178,3.178,3.178,3.178,21
20131201|2013-08-05 06:00,5,3.165,3.1685,3.1645,3.1685,26
20131201|2013-08-05 06:30,5,3.173,3.173,3.168,3.1685,9
20131201|2013-08-05 07:00,5,3.1655,3.171,3.1655,3.17,50
20131201|2013-08-05 07:30,5,3.17,3.178,3.1695,3.1745,90
20131201|2013-08-05 08:00,5,3.1755,3.178,3.1685,3.1705,88
20131201|2013-08-05 08:30,5,3.175,3.175,3.171,3.174,17
20131201|2013-08-05 09:00,5,3.173,3.1825,3.1715,3.1775,45
20131201|2013-08-05 09:30,5,3.1785,3.183,3.1785,3.181,49
20131201|2013-08-05 10:00,5,3.1785,3.1805,3.174,3.18,59
20131201|2013-08-05 10:30,5,3.1785,3.181,3.175,3.1755,177
20131201|2013-08-05 11:00,5,3.1755,3.1755,3.171,3.174,28
20131201|2013-08-05 11:30,5,3.173,3.1835,3.172,3.183,89
20131201|2013-08-05 12:00,5,3.181,3.181,3.179,3.1795,11
20131201|2013-08-05 12:30,5,3.179,3.1805,3.179,3.18,8
20131201|2013-08-05 13:00,5,3.179,3.1795,3.1785,3.1795,5
20131201|2013-08-05 13:30,5,3.179,3.1795,3.179,3.1795,4
20131201|2013-08-05 14:00,5,3.177,3.178,3.1755,3.177,17
20131201|2013-08-05 14:30,5,3.181,3.1815,3.179,3.179,7
20131201|2013-08-05 15:00,5,3.18,3.181,3.1795,3.1795,9
20131201|2013-08-05 15:30,5,3.179,3.179,3.178,3.178,3
20131201|2013-08-05 16:00,5,3.1785,3.1785,3.1785,3.1785,1
20131201|2013-08-05 17:00,6,3.179,3.179,3.179,3.179,1
20131201|2013-08-05 18:30,6,3.176,3.176,3.176,3.176,1
20131201|2013-08-05 19:00,6,3.1755,3.1755,3.175,3.175,4
20131201|2013-08-05 19:30,6,3.171,3.171,3.171,3.171,1
20131201|2013-08-05 20:00,6,3.169,3.1735,3.1685,3.17,83
20131201|2013-08-05 20:30,6,3.168,3.173,3.168,3.173,15
20131201|2013-08-05 21:00,6,3.17,3.1705,3.1675,3.1705,10
20131201|2013-08-05 21:30,6,3.1715,3.1715,3.1625,3.167,72
20131201|2013-08-05 22:00,6,3.167,3.172,3.1665,3.172,52
20131201|2013-08-05 22:30,6,3.1725,3.1765,3.172,3.172,14
20131201|2013-08-05 23:00,6,3.172,3.172,3.172,3.172,1
20131201|2013-08-05 23:30,6,3.171,3.1715,3.171,3.1715,4
20131201|2013-08-06 00:00,6,3.1715,3.1715,3.171,3.171,3
20131201|2013-08-06 00:30,6,3.1705,3.171,3.1705,3.171,10
20131201|2013-08-06 01:00,6,3.177,3.177,3.1725,3.1725,13
20131201|2013-08-06 01:30,6,3.174,3.176,3.1705,3.176,5
20131201|2013-08-06 02:00,6,3.181,3.182,3.178,3.1785,25
20131201|2013-08-06 02:30,6,3.18,3.1805,3.176,3.178,60
20131201|2013-08-06 03:00,6,3.182,3.1935,3.182,3.1895,60
20131201|2013-08-06 03:30,6,3.19,3.2025,3.19,3.2025,108
20131201|2013-08-06 04:00,6,3.202,3.2185,3.202,3.2125,100
20131201|2013-08-06 04:30,6,3.213,3.214,3.212,3.213,14
20131201|2013-08-06 05:00,6,3.213,3.215,3.211,3.211,6
20131201|2013-08-06 05:30,6,3.212,3.2125,3.206,3.206,16
20131201|2013-08-06 06:00,6,3.209,3.21,3.206,3.209,32
20131201|2013-08-06 06:30,6,3.208,3.2125,3.206,3.2095,37
20131201|2013-08-06 07:00,6,3.2105,3.218,3.2065,3.2075,89
20131201|2013-08-06 07:30,6,3.2075,3.22,3.2075,3.211,103
20131201|2013-08-06 08:00,6,3.2085,3.2145,3.206,3.214,28
20131201|2013-08-06 08:30,6,3.2145,3.2145,3.199,3.1995,58
20131201|2013-08-06 09:00,6,3.196,3.1965,3.188,3.19,134
20131201|2013-08-06 09:30,6,3.191,3.194,3.1815,3.183,45
20131201|2013-08-06 10:00,6,3.182,3.185,3.1765,3.184,128
20131201|2013-08-06 10:30,6,3.1825,3.187,3.1805,3.185,44
20131201|2013-08-06 11:00,6,3.184,3.184,3.1785,3.183,41
20131201|2013-08-06 11:30,6,3.184,3.1855,3.1825,3.1845,33
20131201|2013-08-06 12:00,6,3.1855,3.1885,3.182,3.186,42
20131201|2013-08-06 12:30,6,3.185,3.185,3.1805,3.182,36
20131201|2013-08-06 13:00,6,3.1855,3.1855,3.1855,3.1855,1
20131201|2013-08-06 13:30,6,3.184,3.184,3.183,3.1835,13
20131201|2013-08-06 14:00,6,3.1845,3.1845,3.1815,3.1835,12
20131201|2013-08-06 14:30,6,3.184,3.184,3.1795,3.1805,14
20131201|2013-08-06 15:00,6,3.1795,3.1825,3.1795,3.1815,11
20131201|2013-08-06 15:30,6,3.184,3.189,3.184,3.189,26
20131201|2013-08-06 17:00,7,3.1875,3.1875,3.1835,3.1835,6
20131201|2013-08-06 17:30,7,3.182,3.1865,3.182,3.1845,11
20131201|2013-08-06 18:00,7,3.18,3.18,3.18,3.18,3
20131201|2013-08-06 19:00,7,3.175,3.175,3.1745,3.175,13
20131201|2013-08-06 19:30,7,3.1795,3.182,3.1715,3.1715,24
20131201|2013-08-06 20:00,7,3.167,3.167,3.1575,3.1585,116
20131201|2013-08-06 20:30,7,3.162,3.164,3.162,3.164,26
20131201|2013-08-06 21:00,7,3.1645,3.17,3.1645,3.1685,41
20131201|2013-08-06 21:30,7,3.1665,3.1665,3.1665,3.1665,2
20131201|2013-08-06 22:00,7,3.1655,3.1655,3.164,3.164,5
20131201|2013-08-06 22:30,7,3.166,3.167,3.166,3.167,10
20131201|2013-08-06 23:00,7,3.168,3.168,3.168,3.168,3
20131201|2013-08-06 23:30,7,3.1685,3.1685,3.168,3.1685,6
20131201|2013-08-07 00:00,7,3.1655,3.1655,3.1635,3.1635,2
20131201|2013-08-07 00:30,7,3.1615,3.163,3.1615,3.163,5
20131201|2013-08-07 01:00,7,3.165,3.1655,3.165,3.1655,6
20131201|2013-08-07 01:30,7,3.1665,3.1675,3.1635,3.1675,31
20131201|2013-08-07 02:00,7,3.1675,3.175,3.166,3.1685,66
20131201|2013-08-07 02:30,7,3.165,3.1715,3.165,3.1715,13
20131201|2013-08-07 03:00,7,3.1725,3.176,3.1725,3.176,21
20131201|2013-08-07 03:30,7,3.175,3.175,3.172,3.172,5
20131201|2013-08-07 04:00,7,3.171,3.171,3.17,3.17,3
20131201|2013-08-07 04:30,7,3.1705,3.1705,3.1705,3.1705,1
20131201|2013-08-07 05:00,7,3.169,3.1715,3.169,3.1715,4
20131201|2013-08-07 05:30,7,3.1675,3.1715,3.1515,3.153,26
20131201|2013-08-07 06:00,7,3.1545,3.1575,3.152,3.154,42
20131201|2013-08-07 06:30,7,3.155,3.1555,3.1435,3.15,247
20131201|2013-08-07 07:00,7,3.155,3.155,3.1475,3.149,156
20131201|2013-08-07 07:30,7,3.149,3.149,3.14,3.148,76
20131201|2013-08-07 08:00,7,3.148,3.1515,3.144,3.15,43
20131201|2013-08-07 08:30,7,3.1525,3.171,3.1525,3.1665,258
20131201|2013-08-07 09:00,7,3.1665,3.181,3.166,3.1725,124
20131201|2013-08-07 09:30,7,3.1715,3.1845,3.1715,3.1845,97
20131201|2013-08-07 10:00,7,3.183,3.194,3.179,3.192,161
20131201|2013-08-07 10:30,7,3.1885,3.195,3.1865,3.191,95
20131201|2013-08-07 11:00,7,3.194,3.194,3.1845,3.185,48
20131201|2013-08-07 11:30,7,3.1845,3.1845,3.18,3.1835,122
20131201|2013-08-07 12:00,7,3.184,3.1985,3.1835,3.1985,118
20131201|2013-08-07 12:30,7,3.1975,3.1975,3.1925,3.196,91
20131201|2013-08-07 13:00,7,3.195,3.1955,3.193,3.193,45
20131201|2013-08-07 13:30,7,3.193,3.1955,3.1925,3.1945,16
20131201|2013-08-07 14:00,7,3.195,3.1955,3.1945,3.1945,9
20131201|2013-08-07 14:30,7,3.1945,3.1945,3.1915,3.1915,7
20131201|2013-08-07 15:00,7,3.19,3.193,3.19,3.191,33
20131201|2013-08-07 15:30,7,3.1925,3.194,3.1925,3.1925,8
20131201|2013-08-07 16:00,7,3.192,3.192,3.192,3.192,7
20131201|2013-08-07 17:00,8,3.1935,3.1935,3.191,3.192,17
20131201|2013-08-07 17:30,8,3.1925,3.194,3.1925,3.1925,7
20131201|2013-08-07 18:00,8,3.193,3.193,3.193,3.193,1
20131201|2013-08-07 18:30,8,3.192,3.192,3.192,3.192,1
20131201|2013-08-07 19:00,8,3.1905,3.1905,3.1835,3.1845,14
20131201|2013-08-07 19:30,8,3.1835,3.1985,3.1835,3.1985,29
20131201|2013-08-07 20:00,8,3.1965,3.229,3.1945,3.2215,251
20131201|2013-08-07 20:30,8,3.222,3.237,3.221,3.23,154
20131201|2013-08-07 21:00,8,3.23,3.2305,3.2275,3.2285,29
20131201|2013-08-07 21:30,8,3.229,3.2305,3.2255,3.2305,32
20131201|2013-08-07 22:00,8,3.2305,3.257,3.227,3.256,283
20131201|2013-08-07 22:30,8,3.256,3.26,3.2525,3.2525,86
20131201|2013-08-07 23:00,8,3.253,3.259,3.2485,3.259,65
20131201|2013-08-07 23:30,8,3.252,3.2545,3.25,3.2545,42
20131201|2013-08-08 00:00,8,3.2545,3.2565,3.251,3.252,136
20131201|2013-08-08 00:30,8,3.252,3.258,3.2425,3.246,191
20131201|2013-08-08 01:00,8,3.2455,3.251,3.2435,3.247,90
20131201|2013-08-08 01:30,8,3.2485,3.254,3.248,3.252,36
20131201|2013-08-08 02:00,8,3.255,3.266,3.255,3.2555,121
20131201|2013-08-08 02:30,8,3.2545,3.2585,3.2545,3.2575,68
20131201|2013-08-08 03:00,8,3.253,3.26,3.2515,3.258,51
20131201|2013-08-08 03:30,8,3.258,3.258,3.2545,3.2545,22
20131201|2013-08-08 04:00,8,3.254,3.2585,3.254,3.2585,13
20131201|2013-08-08 04:30,8,3.2605,3.2635,3.2605,3.2635,12
20131201|2013-08-08 05:00,8,3.265,3.2665,3.265,3.266,18
20131201|2013-08-08 05:30,8,3.2665,3.272,3.2665,3.2685,28
20131201|2013-08-08 06:00,8,3.268,3.2695,3.266,3.268,77
20131201|2013-08-08 06:30,8,3.268,3.2725,3.2555,3.2725,54
20131201|2013-08-08 07:00,8,3.2745,3.281,3.274,3.277,355
20131201|2013-08-08 07:30,8,3.277,3.282,3.274,3.2745,172
20131201|2013-08-08 08:00,8,3.2715,3.277,3.271,3.272,232
20131201|2013-08-08 08:30,8,3.2725,3.278,3.2705,3.2755,319
20131201|2013-08-08 09:00,8,3.2755,3.285,3.273,3.282,343
20131201|2013-08-08 09:30,8,3.2815,3.2815,3.264,3.2745,305
20131201|2013-08-08 10:00,8,3.2745,3.2805,3.2615,3.266,197
20131201|2013-08-08 10:30,8,3.2665,3.275,3.265,3.2715,159
20131201|2013-08-08 11:00,8,3.273,3.28,3.273,3.2765,136
20131201|2013-08-08 11:30,8,3.2765,3.2795,3.2735,3.279,148
20131201|2013-08-08 12:00,8,3.28,3.284,3.277,3.2775,100
20131201|2013-08-08 12:30,8,3.278,3.278,3.274,3.275,55
20131201|2013-08-08 13:00,8,3.275,3.281,3.2745,3.281,63
20131201|2013-08-08 13:30,8,3.28,3.28,3.2745,3.2765,48
20131201|2013-08-08 14:00,8,3.2755,3.2755,3.2705,3.2705,42
20131201|2013-08-08 14:30,8,3.2705,3.2715,3.2665,3.268,31
20131201|2013-08-08 15:00,8,3.2655,3.2685,3.2655,3.266,44
20131201|2013-08-08 15:30,8,3.266,3.2675,3.2655,3.266,39
20131201|2013-08-08 16:00,8,3.266,3.266,3.266,3.266,10
20131201|2013-08-08 17:00,9,3.266,3.271,3.2655,3.2695,23
20131201|2013-08-08 17:30,9,3.2715,3.2715,3.2705,3.2705,7
20131201|2013-08-08 18:00,9,3.2705,3.2705,3.269,3.269,8
20131201|2013-08-08 18:30,9,3.27,3.27,3.2685,3.2685,3
20131201|2013-08-08 19:00,9,3.2705,3.272,3.27,3.2715,4
20131201|2013-08-08 19:30,9,3.275,3.2775,3.265,3.266,50
20131201|2013-08-08 20:00,9,3.264,3.276,3.261,3.2755,119
20131201|2013-08-08 20:30,9,3.275,3.275,3.2605,3.2625,22
20131201|2013-08-08 21:00,9,3.263,3.267,3.2625,3.266,58
20131201|2013-08-08 21:30,9,3.266,3.266,3.2575,3.258,63
20131201|2013-08-08 22:00,9,3.258,3.258,3.252,3.2525,54
20131201|2013-08-08 22:30,9,3.252,3.255,3.252,3.255,11
20131201|2013-08-08 23:00,9,3.254,3.256,3.254,3.256,5
20131201|2013-08-08 23:30,9,3.2565,3.257,3.256,3.2565,9
20131201|2013-08-09 00:00,9,3.256,3.2565,3.2535,3.256,17
20131201|2013-08-09 00:30,9,3.256,3.2605,3.249,3.253,66
20131201|2013-08-09 01:00,9,3.253,3.2655,3.253,3.264,86
20131201|2013-08-09 01:30,9,3.266,3.267,3.26,3.264,156
20131201|2013-08-09 02:00,9,3.263,3.2875,3.2605,3.283,298
20131201|2013-08-09 02:30,9,3.2825,3.2835,3.2765,3.282,85
20131201|2013-08-09 03:00,9,3.2815,3.2825,3.27,3.2755,27
20131201|2013-08-09 03:30,9,3.276,3.283,3.274,3.278,59
20131201|2013-08-09 04:00,9,3.282,3.289,3.282,3.285,60
20131201|2013-08-09 04:30,9,3.288,3.294,3.286,3.286,78
20131201|2013-08-09 05:00,9,3.2875,3.2885,3.2875,3.2885,22
20131201|2013-08-09 05:30,9,3.2885,3.29,3.2885,3.29,53
20131201|2013-08-09 06:00,9,3.292,3.2925,3.287,3.2905,85
20131201|2013-08-09 06:30,9,3.2905,3.2995,3.283,3.2995,123
20131201|2013-08-09 07:00,9,3.2995,3.301,3.288,3.292,228
20131201|2013-08-09 07:30,9,3.2915,3.2975,3.2915,3.2955,54
20131201|2013-08-09 08:00,9,3.295,3.3135,3.295,3.312,423
20131201|2013-08-09 08:30,9,3.312,3.3195,3.312,3.3185,347
20131201|2013-08-09 09:00,9,3.32,3.3235,3.3145,3.317,403
20131201|2013-08-09 09:30,9,3.3165,3.3235,3.315,3.321,212
20131201|2013-08-09 10:00,9,3.3215,3.3235,3.32,3.322,90
20131201|2013-08-09 10:30,9,3.3185,3.319,3.3075,3.312,111
20131201|2013-08-09 11:00,9,3.3145,3.315,3.3105,3.3125,75
20131201|2013-08-09 11:30,9,3.3125,3.314,3.3085,3.3125,188
20131201|2013-08-09 12:00,9,3.3125,3.314,3.3095,3.3125,101
20131201|2013-08-09 12:30,9,3.3115,3.3135,3.311,3.3135,15
20131201|2013-08-09 13:00,9,3.312,3.317,3.311,3.317,81
20131201|2013-08-09 13:30,9,3.317,3.317,3.315,3.316,7
20131201|2013-08-09 14:00,9,3.318,3.318,3.316,3.3165,28
20131201|2013-08-09 14:30,9,3.3155,3.317,3.3135,3.314,34
20131201|2013-08-09 15:00,9,3.3135,3.315,3.3115,3.3135,18
20131201|2013-08-09 15:30,9,3.313,3.314,3.3125,3.3135,41
20131201|2013-08-09 16:00,9,3.3135,3.316,3.3135,3.316,10
20131201|2013-08-11 17:00,12,3.3145,3.3145,3.3105,3.312,7
20131201|2013-08-11 17:30,12,3.3105,3.312,3.3075,3.3085,9
20131201|2013-08-11 18:00,12,3.309,3.309,3.3075,3.3075,21
20131201|2013-08-11 18:30,12,3.3075,3.3075,3.3045,3.3045,39
20131201|2013-08-11 19:00,12,3.3065,3.3065,3.3015,3.3045,40
20131201|2013-08-11 19:30,12,3.303,3.306,3.298,3.299,36
20131201|2013-08-11 20:00,12,3.2965,3.299,3.29,3.29,376
20131201|2013-08-11 20:30,12,3.29,3.2975,3.289,3.296,29
20131201|2013-08-11 21:00,12,3.296,3.2965,3.2915,3.294,23
20131201|2013-08-11 21:30,12,3.2935,3.294,3.291,3.293,31
20131201|2013-08-11 22:00,12,3.2985,3.307,3.2985,3.303,42
20131201|2013-08-11 22:30,12,3.303,3.3035,3.303,3.3035,3
20131201|2013-08-11 23:00,12,3.302,3.303,3.3015,3.3015,9
20131201|2013-08-11 23:30,12,3.3005,3.307,3.3005,3.3065,18
20131201|2013-08-12 00:00,12,3.303,3.304,3.303,3.304,5
20131201|2013-08-12 00:30,12,3.305,3.3085,3.301,3.3045,20
20131201|2013-08-12 01:00,12,3.305,3.3225,3.3045,3.3145,57
20131201|2013-08-12 01:30,12,3.3125,3.3335,3.3105,3.326,162
20131201|2013-08-12 02:00,12,3.326,3.3275,3.32,3.321,51
20131201|2013-08-12 02:30,12,3.3205,3.3215,3.31,3.3105,44
20131201|2013-08-12 03:00,12,3.313,3.314,3.3035,3.3085,7
20131201|2013-08-12 03:30,12,3.311,3.313,3.311,3.313,3
20131201|2013-08-12 04:00,12,3.3105,3.3125,3.3065,3.3125,8
20131201|2013-08-12 04:30,12,3.3125,3.3125,3.3075,3.3075,24
20131201|2013-08-12 05:00,12,3.31,3.31,3.309,3.309,3
20131201|2013-08-12 05:30,12,3.31,3.31,3.309,3.31,9
20131201|2013-08-12 06:00,12,3.3095,3.314,3.3095,3.3135,26
20131201|2013-08-12 06:30,12,3.313,3.3135,3.306,3.306,102
20131201|2013-08-12 07:00,12,3.3045,3.314,3.2995,3.313,102
20131201|2013-08-12 07:30,12,3.3135,3.317,3.312,3.3155,76
20131201|2013-08-12 08:00,12,3.316,3.317,3.3125,3.316,53
20131201|2013-08-12 08:30,12,3.3185,3.3245,3.316,3.316,127
20131201|2013-08-12 09:00,12,3.316,3.3255,3.316,3.325,108
20131201|2013-08-12 09:30,12,3.323,3.328,3.316,3.319,91
20131201|2013-08-12 10:00,12,3.3175,3.323,3.307,3.315,73
20131201|2013-08-12 10:30,12,3.318,3.318,3.3045,3.3045,92
20131201|2013-08-12 11:00,12,3.304,3.311,3.304,3.3085,87
20131201|2013-08-12 11:30,12,3.309,3.314,3.308,3.308,545
20131201|2013-08-12 12:00,12,3.3085,3.3095,3.307,3.3085,57
20131201|2013-08-12 12:30,12,3.3085,3.311,3.3075,3.31,16
20131201|2013-08-12 13:00,12,3.309,3.314,3.309,3.3125,35
20131201|2013-08-12 13:30,12,3.312,3.312,3.31,3.312,32
20131201|2013-08-12 14:00,12,3.312,3.3125,3.3105,3.3115,16
20131201|2013-08-12 14:30,12,3.312,3.315,3.312,3.315,16
20131201|2013-08-12 15:00,12,3.316,3.3175,3.3155,3.316,9
20131201|2013-08-12 15:30,12,3.316,3.316,3.314,3.314,14
20131201|2013-08-12 16:00,12,3.315,3.3195,3.315,3.3165,56
20131201|2013-08-12 17:00,13,3.318,3.318,3.318,3.318,1
20131201|2013-08-12 17:30,13,3.3195,3.32,3.3185,3.3185,7
20131201|2013-08-12 18:00,13,3.319,3.319,3.319,3.319,6
20131201|2013-08-12 18:30,13,3.319,3.32,3.319,3.32,10
20131201|2013-08-12 19:00,13,3.315,3.319,3.313,3.315,20
20131201|2013-08-12 19:30,13,3.313,3.316,3.311,3.313,15
20131201|2013-08-12 20:00,13,3.3095,3.316,3.3065,3.3075,63
20131201|2013-08-12 20:30,13,3.306,3.3085,3.305,3.307,47
20131201|2013-08-12 21:00,13,3.3075,3.3075,3.3055,3.3075,12
20131201|2013-08-12 21:30,13,3.31,3.3135,3.31,3.312,15
20131201|2013-08-12 22:00,13,3.309,3.3105,3.3075,3.3075,9
20131201|2013-08-12 22:30,13,3.309,3.309,3.309,3.309,3
20131201|2013-08-12 23:30,13,3.311,3.3125,3.311,3.3125,7
20131201|2013-08-13 00:00,13,3.3115,3.3125,3.311,3.311,4
20131201|2013-08-13 00:30,13,3.3095,3.3095,3.2975,3.3015,47
20131201|2013-08-13 01:00,13,3.303,3.31,3.3025,3.309,22
20131201|2013-08-13 01:30,13,3.3105,3.315,3.3095,3.3095,55
20131201|2013-08-13 02:00,13,3.309,3.315,3.309,3.315,34
20131201|2013-08-13 02:30,13,3.3165,3.319,3.3125,3.3125,35
20131201|2013-08-13 03:00,13,3.316,3.328,3.315,3.325,121
20131201|2013-08-13 03:30,13,3.3255,3.34,3.3255,3.3375,96
20131201|2013-08-13 04:00,13,3.3395,3.347,3.339,3.34,58
20131201|2013-08-13 04:30,13,3.3415,3.342,3.337,3.337,11
20131201|2013-08-13 05:00,13,3.338,3.3405,3.336,3.336,14
20131201|2013-08-13 05:30,13,3.337,3.3415,3.3365,3.3395,47
20131201|2013-08-13 06:00,13,3.3395,3.3395,3.32,3.321,69
20131201|2013-08-13 06:30,13,3.3215,3.327,3.3195,3.3225,99
20131201|2013-08-13 07:00,13,3.3205,3.326,3.319,3.326,62
20131201|2013-08-13 07:30,13,3.3265,3.3265,3.3155,3.3185,166
20131201|2013-08-13 08:00,13,3.3195,3.32,3.309,3.3105,77
20131201|2013-08-13 08:30,13,3.3115,3.314,3.3035,3.3045,71
20131201|2013-08-13 09:00,13,3.3025,3.3135,3.3015,3.3105,243
20131201|2013-08-13 09:30,13,3.31,3.314,3.3045,3.309,224
20131201|2013-08-13 10:00,13,3.3085,3.31,3.306,3.309,153
20131201|2013-08-13 10:30,13,3.309,3.3145,3.309,3.314,105
20131201|2013-08-13 11:00,13,3.3125,3.315,3.312,3.315,113
20131201|2013-08-13 11:30,13,3.316,3.323,3.315,3.3225,433
20131201|2013-08-13 12:00,13,3.321,3.322,3.3165,3.3175,121
20131201|2013-08-13 12:30,13,3.319,3.321,3.316,3.321,21
20131201|2013-08-13 13:00,13,3.319,3.321,3.319,3.319,91
20131201|2013-08-13 13:30,13,3.317,3.319,3.316,3.318,18
20131201|2013-08-13 14:00,13,3.319,3.32,3.3165,3.3185,34
20131201|2013-08-13 14:30,13,3.318,3.318,3.3175,3.318,7
20131201|2013-08-13 15:00,13,3.318,3.3185,3.3175,3.3185,18
20131201|2013-08-13 15:30,13,3.3175,3.3185,3.3175,3.3185,9
20131201|2013-08-13 16:00,13,3.317,3.317,3.316,3.316,2
20131201|2013-08-13 17:00,14,3.318,3.3225,3.318,3.319,26
20131201|2013-08-13 17:30,14,3.319,3.319,3.319,3.319,3
20131201|2013-08-13 18:00,14,3.321,3.321,3.321,3.321,1
20131201|2013-08-13 18:30,14,3.318,3.318,3.317,3.317,6
20131201|2013-08-13 19:00,14,3.318,3.3195,3.316,3.316,25
20131201|2013-08-13 19:30,14,3.314,3.315,3.3065,3.3065,37
20131201|2013-08-13 20:00,14,3.306,3.307,3.3,3.306,125
20131201|2013-08-13 20:30,14,3.306,3.334,3.306,3.324,154
20131201|2013-08-13 21:00,14,3.324,3.3265,3.3085,3.3105,22
20131201|2013-08-13 21:30,14,3.307,3.313,3.305,3.31,64
20131201|2013-08-13 22:00,14,3.3095,3.313,3.305,3.313,43
20131201|2013-08-13 22:30,14,3.3145,3.3145,3.3145,3.3145,3
20131201|2013-08-13 23:00,14,3.3105,3.3105,3.3105,3.3105,3
20131201|2013-08-13 23:30,14,3.3105,3.3105,3.3085,3.3085,2
20131201|2013-08-14 00:00,14,3.308,3.3085,3.308,3.3085,3
20131201|2013-08-14 00:30,14,3.311,3.3235,3.311,3.32,41
20131201|2013-08-14 01:00,14,3.322,3.326,3.3125,3.314,156
20131201|2013-08-14 01:30,14,3.312,3.3125,3.308,3.311,32
20131201|2013-08-14 02:00,14,3.311,3.3175,3.31,3.3135,19
20131201|2013-08-14 02:30,14,3.3145,3.326,3.314,3.3235,87
20131201|2013-08-14 03:00,14,3.323,3.325,3.32,3.325,34
20131201|2013-08-14 03:30,14,3.329,3.329,3.325,3.3265,35
20131201|2013-08-14 04:00,14,3.3265,3.3375,3.3265,3.33,118
20131201|2013-08-14 04:30,14,3.3295,3.3295,3.32,3.3255,100
20131201|2013-08-14 05:00,14,3.3295,3.3325,3.327,3.332,28
20131201|2013-08-14 05:30,14,3.332,3.3325,3.3225,3.3225,27
20131201|2013-08-14 06:00,14,3.3245,3.328,3.323,3.324,14
20131201|2013-08-14 06:30,14,3.3255,3.331,3.3235,3.3295,54
20131201|2013-08-14 07:00,14,3.33,3.3365,3.322,3.322,57
20131201|2013-08-14 07:30,14,3.325,3.3285,3.323,3.3255,33
20131201|2013-08-14 08:00,14,3.3255,3.33,3.3245,3.3275,138
20131201|2013-08-14 08:30,14,3.3275,3.3335,3.327,3.3335,119
20131201|2013-08-14 09:00,14,3.3325,3.344,3.332,3.339,244
20131201|2013-08-14 09:30,14,3.339,3.3405,3.3315,3.336,378
20131201|2013-08-14 10:00,14,3.3375,3.3375,3.33,3.334,419
20131201|2013-08-14 10:30,14,3.334,3.337,3.332,3.332,548
20131201|2013-08-14 11:00,14,3.332,3.3365,3.3315,3.3365,422
20131201|2013-08-14 11:30,14,3.3365,3.344,3.3355,3.3425,1040
20131201|2013-08-14 12:00,14,3.342,3.342,3.336,3.336,162
20131201|2013-08-14 12:30,14,3.335,3.3375,3.3335,3.3375,45
20131201|2013-08-14 13:00,14,3.3385,3.34,3.3365,3.339,15
20131201|2013-08-14 13:30,14,3.3385,3.342,3.3385,3.342,11
20131201|2013-08-14 14:00,14,3.342,3.344,3.3405,3.3405,33
20131201|2013-08-14 14:30,14,3.34,3.35,3.3385,3.348,62
20131201|2013-08-14 15:00,14,3.3485,3.3515,3.348,3.348,76
20131201|2013-08-14 15:30,14,3.348,3.3505,3.348,3.3505,10
20131201|2013-08-14 16:00,14,3.349,3.349,3.3475,3.348,9
20131201|2013-08-14 17:00,15,3.3425,3.3495,3.3425,3.345,27
20131201|2013-08-14 17:30,15,3.346,3.3475,3.3455,3.3475,6
20131201|2013-08-14 18:00,15,3.345,3.345,3.3445,3.3445,3
20131201|2013-08-14 18:30,15,3.346,3.346,3.344,3.344,2
20131201|2013-08-14 19:00,15,3.3445,3.3445,3.339,3.339,15
20131201|2013-08-14 19:30,15,3.34,3.34,3.333,3.3345,33
20131201|2013-08-14 20:00,15,3.3345,3.338,3.3305,3.338,239
20131201|2013-08-14 20:30,15,3.3335,3.3405,3.3335,3.334,93
20131201|2013-08-14 21:00,15,3.336,3.34,3.3355,3.339,67
20131201|2013-08-14 21:30,15,3.3395,3.341,3.3225,3.327,250
20131201|2013-08-14 22:00,15,3.3265,3.3315,3.325,3.3255,39
20131201|2013-08-14 22:30,15,3.3245,3.327,3.3245,3.326,17
20131201|2013-08-14 23:00,15,3.3275,3.3285,3.3275,3.328,15
20131201|2013-08-14 23:30,15,3.328,3.328,3.327,3.327,39
20131201|2013-08-15 00:00,15,3.327,3.327,3.3205,3.3225,76
20131201|2013-08-15 00:30,15,3.3235,3.3255,3.3115,3.3185,368
20131201|2013-08-15 01:00,15,3.3185,3.325,3.317,3.325,86
20131201|2013-08-15 01:30,15,3.325,3.329,3.316,3.3175,94
20131201|2013-08-15 02:00,15,3.317,3.319,3.309,3.3155,75
20131201|2013-08-15 02:30,15,3.3155,3.3255,3.315,3.324,99
20131201|2013-08-15 03:00,15,3.3225,3.327,3.3225,3.3255,97
20131201|2013-08-15 03:30,15,3.326,3.3335,3.326,3.3295,185
20131201|2013-08-15 04:00,15,3.329,3.329,3.314,3.3165,29
20131201|2013-08-15 04:30,15,3.321,3.321,3.3195,3.3195,25
20131201|2013-08-15 05:00,15,3.319,3.319,3.312,3.316,11
20131201|2013-08-15 05:30,15,3.3175,3.3175,3.303,3.303,116
20131201|2013-08-15 06:00,15,3.3045,3.3075,3.2985,3.3015,169
20131201|2013-08-15 06:30,15,3.3,3.306,3.2895,3.303,318
20131201|2013-08-15 07:00,15,3.3025,3.317,3.3025,3.314,732
20131201|2013-08-15 07:30,15,3.31,3.321,3.3045,3.3195,577
20131201|2013-08-15 08:00,15,3.3205,3.323,3.3155,3.3205,472
20131201|2013-08-15 08:30,15,3.3205,3.3225,3.3075,3.3105,237
20131201|2013-08-15 09:00,15,3.312,3.319,3.3015,3.3075,659
20131201|2013-08-15 09:30,15,3.3075,3.31,3.303,3.31,142
20131201|2013-08-15 10:00,15,3.31,3.3205,3.309,3.317,130
20131201|2013-08-15 10:30,15,3.318,3.3315,3.3155,3.327,113
20131201|2013-08-15 11:00,15,3.3285,3.332,3.3285,3.3305,211
20131201|2013-08-15 11:30,15,3.33,3.341,3.3295,3.339,398
20131201|2013-08-15 12:00,15,3.3395,3.3465,3.339,3.3455,866
20131201|2013-08-15 12:30,15,3.3465,3.3555,3.342,3.354,1114
20131201|2013-08-15 13:00,15,3.355,3.3645,3.353,3.3615,461
20131201|2013-08-15 13:30,15,3.3625,3.367,3.362,3.365,224
20131201|2013-08-15 14:00,15,3.364,3.364,3.3595,3.3605,156
20131201|2013-08-15 14:30,15,3.361,3.363,3.3595,3.3595,93
20131201|2013-08-15 15:00,15,3.3605,3.3625,3.36,3.3605,30
20131201|2013-08-15 15:30,15,3.3605,3.3625,3.3605,3.3625,24
20131201|2013-08-15 16:00,15,3.3625,3.3625,3.3605,3.3605,12
20131201|2013-08-15 17:00,16,3.36,3.3665,3.358,3.361,28
20131201|2013-08-15 17:30,16,3.3595,3.3595,3.354,3.354,8
20131201|2013-08-15 18:00,16,3.3535,3.355,3.3515,3.354,36
20131201|2013-08-15 18:30,16,3.354,3.3545,3.3505,3.3515,21
20131201|2013-08-15 19:00,16,3.3515,3.353,3.3495,3.3505,49
20131201|2013-08-15 19:30,16,3.35,3.352,3.346,3.348,22
20131201|2013-08-15 20:00,16,3.348,3.366,3.343,3.365,405
20131201|2013-08-15 20:30,16,3.366,3.3665,3.3485,3.351,133
20131201|2013-08-15 21:00,16,3.3515,3.3665,3.3515,3.3605,100
20131201|2013-08-15 21:30,16,3.3605,3.364,3.3595,3.361,57
20131201|2013-08-15 22:00,16,3.3625,3.379,3.361,3.378,238
20131201|2013-08-15 22:30,16,3.378,3.3815,3.371,3.376,125
20131201|2013-08-15 23:00,16,3.376,3.38,3.375,3.378,63
20131201|2013-08-15 23:30,16,3.3785,3.3805,3.3785,3.379,54
20131201|2013-08-16 00:00,16,3.3795,3.3795,3.3675,3.372,63
20131201|2013-08-16 00:30,16,3.3695,3.3705,3.3615,3.366,106
20131201|2013-08-16 01:00,16,3.3665,3.381,3.3655,3.377,249
20131201|2013-08-16 01:30,16,3.378,3.3835,3.373,3.38,307
20131201|2013-08-16 02:00,16,3.3805,3.3805,3.3675,3.373,159
20131201|2013-08-16 02:30,16,3.373,3.3775,3.3685,3.3715,74
20131201|2013-08-16 03:00,16,3.372,3.3775,3.366,3.368,141
20131201|2013-08-16 03:30,16,3.369,3.3705,3.368,3.369,54
20131201|2013-08-16 04:00,16,3.3695,3.3735,3.3685,3.371,73
20131201|2013-08-16 04:30,16,3.3695,3.372,3.3655,3.367,81
20131201|2013-08-16 05:00,16,3.367,3.3725,3.367,3.372,58
20131201|2013-08-16 05:30,16,3.3725,3.374,3.3665,3.369,88
20131201|2013-08-16 06:00,16,3.3685,3.3715,3.3645,3.366,305
20131201|2013-08-16 06:30,16,3.365,3.369,3.359,3.362,287
20131201|2013-08-16 07:00,16,3.3625,3.369,3.3585,3.368,303
20131201|2013-08-16 07:30,16,3.368,3.3705,3.3625,3.363,170
20131201|2013-08-16 08:00,16,3.366,3.371,3.3635,3.37,280
20131201|2013-08-16 08:30,16,3.37,3.373,3.3675,3.37,204
20131201|2013-08-16 09:00,16,3.369,3.3725,3.364,3.3675,191
20131201|2013-08-16 09:30,16,3.365,3.3755,3.36,3.3735,344
20131201|2013-08-16 10:00,16,3.372,3.377,3.3705,3.3745,199
20131201|2013-08-16 10:30,16,3.3745,3.379,3.373,3.3735,412
20131201|2013-08-16 11:00,16,3.3735,3.374,3.36,3.361,493
20131201|2013-08-16 11:30,16,3.3625,3.368,3.3615,3.367,391
20131201|2013-08-16 12:00,16,3.3675,3.3675,3.362,3.365,250
20131201|2013-08-16 12:30,16,3.367,3.367,3.365,3.3655,120
20131201|2013-08-16 13:00,16,3.3665,3.3685,3.366,3.3675,42
20131201|2013-08-16 13:30,16,3.3665,3.369,3.3665,3.369,27
20131201|2013-08-16 14:00,16,3.369,3.369,3.3655,3.3655,40
20131201|2013-08-16 14:30,16,3.365,3.366,3.365,3.3655,10
20131201|2013-08-16 15:00,16,3.3645,3.3685,3.3645,3.3685,16
20131201|2013-08-16 15:30,16,3.3645,3.366,3.364,3.366,8
20131201|2013-08-16 16:00,16,3.366,3.366,3.364,3.364,6
20131201|2013-08-18 17:00,19,3.37,3.3725,3.367,3.372,165
20131201|2013-08-18 17:30,19,3.372,3.3735,3.3695,3.3715,23
20131201|2013-08-18 18:00,19,3.3695,3.3725,3.369,3.371,66
20131201|2013-08-18 18:30,19,3.371,3.372,3.371,3.3715,32
20131201|2013-08-18 19:00,19,3.3715,3.376,3.371,3.3745,46
20131201|2013-08-18 19:30,19,3.373,3.3735,3.3695,3.371,23
20131201|2013-08-18 20:00,19,3.3715,3.376,3.361,3.361,197
20131201|2013-08-18 20:30,19,3.3615,3.3695,3.36,3.3695,69
20131201|2013-08-18 21:00,19,3.371,3.371,3.3615,3.363,36
20131201|2013-08-18 21:30,19,3.364,3.3655,3.36,3.364,38
20131201|2013-08-18 22:00,19,3.364,3.364,3.3585,3.3635,29
20131201|2013-08-18 22:30,19,3.363,3.364,3.363,3.3635,7
20131201|2013-08-18 23:00,19,3.363,3.3635,3.3625,3.363,5
20131201|2013-08-18 23:30,19,3.3645,3.3645,3.36,3.36,12
20131201|2013-08-19 00:00,19,3.36,3.362,3.36,3.362,9
20131201|2013-08-19 00:30,19,3.365,3.367,3.3585,3.3585,80
20131201|2013-08-19 01:00,19,3.36,3.36,3.352,3.36,142
20131201|2013-08-19 01:30,19,3.3605,3.3615,3.3555,3.356,132
20131201|2013-08-19 02:00,19,3.357,3.359,3.35,3.3525,148
20131201|2013-08-19 02:30,19,3.351,3.353,3.347,3.353,40
20131201|2013-08-19 03:00,19,3.353,3.355,3.3485,3.354,36
20131201|2013-08-19 03:30,19,3.352,3.3525,3.348,3.349,58
20131201|2013-08-19 04:00,19,3.348,3.352,3.348,3.3505,120
20131201|2013-08-19 04:30,19,3.3505,3.356,3.35,3.3535,41
20131201|2013-08-19 05:00,19,3.352,3.355,3.352,3.3535,36
20131201|2013-08-19 05:30,19,3.352,3.3555,3.35,3.35,29
20131201|2013-08-19 06:00,19,3.349,3.35,3.3375,3.3405,96
20131201|2013-08-19 06:30,19,3.341,3.3465,3.3335,3.338,110
20131201|2013-08-19 07:00,19,3.337,3.345,3.337,3.3405,170
20131201|2013-08-19 07:30,19,3.34,3.342,3.329,3.33,203
20131201|2013-08-19 08:00,19,3.329,3.338,3.328,3.331,180
20131201|2013-08-19 08:30,19,3.33,3.333,3.3255,3.332,366
20131201|2013-08-19 09:00,19,3.332,3.3365,3.3275,3.335,134
20131201|2013-08-19 09:30,19,3.3335,3.3435,3.331,3.3405,209
20131201|2013-08-19 10:00,19,3.339,3.347,3.337,3.342,165
20131201|2013-08-19 10:30,19,3.342,3.3435,3.326,3.329,204
20131201|2013-08-19 11:00,19,3.327,3.332,3.327,3.331,87
20131201|2013-08-19 11:30,19,3.331,3.337,3.331,3.337,174
20131201|2013-08-19 12:00,19,3.336,3.3365,3.331,3.3315,122
20131201|2013-08-19 12:30,19,3.3315,3.336,3.331,3.336,69
20131201|2013-08-19 13:00,19,3.336,3.342,3.3355,3.3405,23
20131201|2013-08-19 13:30,19,3.3405,3.342,3.3385,3.34,58
20131201|2013-08-19 14:00,19,3.341,3.341,3.3375,3.3395,23
20131201|2013-08-19 14:30,19,3.34,3.34,3.3345,3.335,50
20131201|2013-08-19 15:00,19,3.336,3.336,3.3335,3.3335,9
20131201|2013-08-19 15:30,19,3.3335,3.3345,3.3335,3.3335,26
20131201|2013-08-19 16:00,19,3.335,3.338,3.335,3.338,11
20131201|2013-08-19 17:00,20,3.336,3.338,3.335,3.337,13
20131201|2013-08-19 17:30,20,3.337,3.3395,3.337,3.337,9
20131201|2013-08-19 18:00,20,3.3365,3.3365,3.336,3.336,3
20131201|2013-08-19 18:30,20,3.336,3.3365,3.336,3.3365,3
20131201|2013-08-19 19:00,20,3.341,3.341,3.3375,3.3375,7
20131201|2013-08-19 19:30,20,3.3325,3.3415,3.3285,3.3385,36
20131201|2013-08-19 20:00,20,3.341,3.346,3.329,3.34,244
20131201|2013-08-19 20:30,20,3.336,3.341,3.3345,3.3395,35
20131201|2013-08-19 21:00,20,3.336,3.3375,3.3325,3.3335,25
20131201|2013-08-19 21:30,20,3.333,3.339,3.333,3.3375,31
20131201|2013-08-19 22:00,20,3.3355,3.3365,3.329,3.329,36
20131201|2013-08-19 22:30,20,3.33,3.331,3.3215,3.323,35
20131201|2013-08-19 23:00,20,3.323,3.3255,3.3225,3.3225,49
20131201|2013-08-19 23:30,20,3.3225,3.3235,3.3205,3.323,71
20131201|2013-08-20 00:00,20,3.321,3.322,3.3195,3.322,81
20131201|2013-08-20 00:30,20,3.321,3.321,3.307,3.314,531
20131201|2013-08-20 01:00,20,3.313,3.3155,3.312,3.313,145
20131201|2013-08-20 01:30,20,3.3115,3.318,3.3095,3.316,94
20131201|2013-08-20 02:00,20,3.316,3.3175,3.307,3.3085,139
20131201|2013-08-20 02:30,20,3.309,3.312,3.307,3.309,20
20131201|2013-08-20 03:00,20,3.3085,3.314,3.3085,3.313,53
20131201|2013-08-20 03:30,20,3.313,3.318,3.312,3.315,62
20131201|2013-08-20 04:00,20,3.314,3.316,3.3125,3.314,58
20131201|2013-08-20 04:30,20,3.315,3.3185,3.315,3.3165,47
20131201|2013-08-20 05:00,20,3.318,3.3285,3.318,3.326,201
20131201|2013-08-20 05:30,20,3.33,3.3305,3.326,3.328,106
20131201|2013-08-20 06:00,20,3.328,3.3315,3.325,3.3255,126
20131201|2013-08-20 06:30,20,3.325,3.337,3.3245,3.3325,116
20131201|2013-08-20 07:00,20,3.332,3.3375,3.33,3.337,178
20131201|2013-08-20 07:30,20,3.337,3.3425,3.3345,3.338,191
20131201|2013-08-20 08:00,20,3.3355,3.3385,3.332,3.3335,129
20131201|2013-08-20 08:30,20,3.3325,3.34,3.3325,3.3365,115
20131201|2013-08-20 09:00,20,3.3365,3.339,3.334,3.334,91
20131201|2013-08-20 09:30,20,3.3345,3.341,3.333,3.3395,187
20131201|2013-08-20 10:00,20,3.3395,3.342,3.336,3.34,165
20131201|2013-08-20 10:30,20,3.3405,3.342,3.336,3.3385,74
20131201|2013-08-20 11:00,20,3.3385,3.3415,3.338,3.3405,68
20131201|2013-08-20 11:30,20,3.3395,3.3445,3.3395,3.3415,143
20131201|2013-08-20 12:00,20,3.3415,3.3445,3.34,3.341,74
20131201|2013-08-20 12:30,20,3.3385,3.3415,3.3375,3.3385,67
20131201|2013-08-20 13:00,20,3.339,3.339,3.3345,3.336,33
20131201|2013-08-20 13:30,20,3.336,3.3365,3.333,3.3345,94
20131201|2013-08-20 14:00,20,3.3355,3.339,3.3355,3.339,15
20131201|2013-08-20 14:30,20,3.339,3.339,3.3355,3.336,14
20131201|2013-08-20 15:00,20,3.335,3.3365,3.3345,3.3355,10
20131201|2013-08-20 15:30,20,3.336,3.337,3.334,3.3345,20
20131201|2013-08-20 16:00,20,3.334,3.3345,3.3335,3.3335,16
20131201|2013-08-20 17:00,21,3.33,3.333,3.33,3.3305,10
20131201|2013-08-20 17:30,21,3.33,3.33,3.326,3.326,12
20131201|2013-08-20 18:00,21,3.328,3.328,3.328,3.328,2
20131201|2013-08-20 18:30,21,3.328,3.3305,3.328,3.3305,4
20131201|2013-08-20 19:00,21,3.3315,3.3325,3.3285,3.3295,30
20131201|2013-08-20 19:30,21,3.33,3.332,3.3265,3.3265,17
20131201|2013-08-20 20:00,21,3.328,3.3345,3.323,3.3335,213
20131201|2013-08-20 20:30,21,3.3335,3.3335,3.3255,3.328,52
20131201|2013-08-20 21:00,21,3.3275,3.329,3.323,3.3255,38
20131201|2013-08-20 21:30,21,3.324,3.326,3.323,3.326,42
20131201|2013-08-20 22:00,21,3.331,3.3355,3.3295,3.331,24
20131201|2013-08-20 22:30,21,3.3315,3.332,3.3305,3.3305,19
20131201|2013-08-20 23:00,21,3.331,3.336,3.331,3.3355,12
20131201|2013-08-20 23:30,21,3.332,3.3325,3.3275,3.328,30
20131201|2013-08-21 00:00,21,3.3275,3.3285,3.327,3.3275,14
20131201|2013-08-21 00:30,21,3.3285,3.329,3.323,3.325,71
20131201|2013-08-21 01:00,21,3.3255,3.328,3.323,3.328,74
20131201|2013-08-21 01:30,21,3.3265,3.334,3.3265,3.334,47
20131201|2013-08-21 02:00,21,3.333,3.333,3.3205,3.322,136
20131201|2013-08-21 02:30,21,3.322,3.3245,3.319,3.321,113
20131201|2013-08-21 03:00,21,3.3185,3.319,3.316,3.316,51
20131201|2013-08-21 03:30,21,3.316,3.318,3.3145,3.318,62
20131201|2013-08-21 04:00,21,3.315,3.319,3.3125,3.3155,40
20131201|2013-08-21 04:30,21,3.3155,3.316,3.3135,3.3135,32
20131201|2013-08-21 05:00,21,3.3205,3.3205,3.3145,3.3145,41
20131201|2013-08-21 05:30,21,3.3155,3.317,3.311,3.311,59
20131201|2013-08-21 06:00,21,3.31,3.312,3.306,3.309,138
20131201|2013-08-21 06:30,21,3.313,3.317,3.3115,3.3135,85
20131201|2013-08-21 07:00,21,3.3145,3.3225,3.306,3.3175,190
20131201|2013-08-21 07:30,21,3.3185,3.3245,3.317,3.32,106
20131201|2013-08-21 08:00,21,3.3195,3.324,3.319,3.322,160
20131201|2013-08-21 08:30,21,3.3225,3.323,3.3125,3.3145,243
20131201|2013-08-21 09:00,21,3.316,3.3225,3.3125,3.313,281
20131201|2013-08-21 09:30,21,3.3125,3.3135,3.3,3.31,939
20131201|2013-08-21 10:00,21,3.308,3.3115,3.293,3.2965,503
20131201|2013-08-21 10:30,21,3.298,3.3025,3.2925,3.301,487
20131201|2013-08-21 11:00,21,3.3015,3.306,3.299,3.305,94
20131201|2013-08-21 11:30,21,3.3065,3.3135,3.3065,3.3135,424
20131201|2013-08-21 12:00,21,3.3135,3.315,3.309,3.3105,174
20131201|2013-08-21 12:30,21,3.312,3.317,3.312,3.315,95
20131201|2013-08-21 13:00,21,3.3135,3.33,3.309,3.3245,408
20131201|2013-08-21 13:30,21,3.3245,3.339,3.3245,3.3305,268
20131201|2013-08-21 14:00,21,3.33,3.3315,3.3255,3.326,29
20131201|2013-08-21 14:30,21,3.3265,3.331,3.3225,3.3225,109
20131201|2013-08-21 15:00,21,3.3225,3.3225,3.32,3.3205,52
20131201|2013-08-21 15:30,21,3.3205,3.3205,3.318,3.319,24
20131201|2013-08-21 16:00,21,3.3195,3.3215,3.319,3.3215,28
20131201|2013-08-21 17:00,22,3.317,3.3175,3.312,3.312,57
20131201|2013-08-21 17:30,22,3.312,3.312,3.3065,3.3085,104
20131201|2013-08-21 18:00,22,3.3085,3.31,3.307,3.31,43
20131201|2013-08-21 18:30,22,3.31,3.3115,3.309,3.31,23
20131201|2013-08-21 19:00,22,3.3095,3.31,3.3025,3.3045,167
20131201|2013-08-21 19:30,22,3.3045,3.3075,3.3035,3.307,103
20131201|2013-08-21 20:00,22,3.307,3.317,3.306,3.317,210
20131201|2013-08-21 20:30,22,3.318,3.35,3.3175,3.349,1035
20131201|2013-08-21 21:00,22,3.349,3.35,3.339,3.34,186
20131201|2013-08-21 21:30,22,3.341,3.344,3.3395,3.342,128
20131201|2013-08-21 22:00,22,3.3425,3.343,3.3365,3.3365,172
20131201|2013-08-21 22:30,22,3.3365,3.338,3.336,3.337,24
20131201|2013-08-21 23:00,22,3.337,3.3385,3.337,3.3385,24
20131201|2013-08-21 23:30,22,3.3375,3.343,3.3375,3.3405,41
20131201|2013-08-22 00:00,22,3.3415,3.342,3.34,3.34,25
20131201|2013-08-22 00:30,22,3.3375,3.3465,3.3375,3.345,127
20131201|2013-08-22 01:00,22,3.3455,3.349,3.3425,3.346,83
20131201|2013-08-22 01:30,22,3.348,3.349,3.3435,3.348,58
20131201|2013-08-22 02:00,22,3.348,3.349,3.3405,3.349,260
20131201|2013-08-22 02:30,22,3.3485,3.3665,3.3485,3.3655,522
20131201|2013-08-22 03:00,22,3.3655,3.374,3.3615,3.372,454
20131201|2013-08-22 03:30,22,3.3725,3.3725,3.3615,3.3625,354
20131201|2013-08-22 04:00,22,3.365,3.3675,3.363,3.3675,106
20131201|2013-08-22 04:30,22,3.3675,3.371,3.3655,3.3685,181
20131201|2013-08-22 05:00,22,3.368,3.371,3.367,3.367,131
20131201|2013-08-22 05:30,22,3.367,3.37,3.3665,3.3695,158
20131201|2013-08-22 06:00,22,3.369,3.369,3.3615,3.363,139
20131201|2013-08-22 06:30,22,3.362,3.369,3.3585,3.3665,385
20131201|2013-08-22 07:00,22,3.3685,3.372,3.367,3.368,816
20131201|2013-08-22 07:30,22,3.3685,3.372,3.3605,3.362,427
20131201|2013-08-22 08:00,22,3.3635,3.3655,3.347,3.349,528
20131201|2013-08-22 08:30,22,3.349,3.3555,3.3475,3.3545,722
20131201|2013-08-22 09:00,22,3.3545,3.3545,3.335,3.3365,536
20131201|2013-08-22 09:30,22,3.337,3.341,3.3265,3.3315,757
20131201|2013-08-22 10:00,22,3.3315,3.336,3.328,3.33,315
20131201|2013-08-22 10:30,22,3.33,3.3415,3.3255,3.3315,266
20131201|2013-08-22 11:00,22,3.331,3.3365,3.33,3.333,125
20131201|2013-08-22 11:30,22,3.3345,3.3375,3.334,3.334,254
20131201|2013-08-22 12:00,22,3.333,3.336,3.33,3.3305,136
20131201|2013-08-22 12:30,22,3.33,3.333,3.329,3.329,40
20131201|2013-08-22 13:00,22,3.328,3.328,3.326,3.327,58
20131201|2013-08-22 13:30,22,3.327,3.329,3.327,3.329,68
20131201|2013-08-22 14:00,22,3.33,3.3355,3.3295,3.3355,58
20131201|2013-08-22 14:30,22,3.3365,3.338,3.3355,3.338,29
20131201|2013-08-22 15:00,22,3.339,3.3395,3.336,3.3395,17
20131201|2013-08-22 15:30,22,3.338,3.339,3.336,3.339,23
20131201|2013-08-22 16:00,22,3.34,3.34,3.3385,3.3385,15
20131201|2013-08-22 17:00,23,3.34,3.3475,3.34,3.3435,22
20131201|2013-08-22 17:30,23,3.345,3.3455,3.344,3.345,10
20131201|2013-08-22 18:00,23,3.3445,3.3465,3.3445,3.3445,5
20131201|2013-08-22 18:30,23,3.342,3.342,3.3385,3.3405,24
20131201|2013-08-22 19:00,23,3.3395,3.34,3.334,3.335,69
20131201|2013-08-22 19:30,23,3.337,3.3385,3.336,3.3375,20
20131201|2013-08-22 20:00,23,3.339,3.3455,3.339,3.342,140
20131201|2013-08-22 20:30,23,3.342,3.3455,3.3415,3.344,93
20131201|2013-08-22 21:00,23,3.344,3.344,3.34,3.342,37
20131201|2013-08-22 21:30,23,3.344,3.345,3.342,3.3425,26
20131201|2013-08-22 22:00,23,3.344,3.3455,3.343,3.343,20
20131201|2013-08-22 22:30,23,3.3415,3.3415,3.3415,3.3415,2
20131201|2013-08-22 23:00,23,3.3415,3.3415,3.341,3.341,2
20131201|2013-08-22 23:30,23,3.34,3.342,3.34,3.341,18
20131201|2013-08-23 00:00,23,3.342,3.342,3.3325,3.334,116
20131201|2013-08-23 00:30,23,3.333,3.334,3.3205,3.3275,348
20131201|2013-08-23 01:00,23,3.3275,3.33,3.324,3.3275,105
20131201|2013-08-23 01:30,23,3.328,3.3405,3.328,3.3405,302
20131201|2013-08-23 02:00,23,3.34,3.34,3.327,3.3365,228
20131201|2013-08-23 02:30,23,3.336,3.351,3.336,3.345,219
20131201|2013-08-23 03:00,23,3.3455,3.3575,3.3455,3.3545,117
20131201|2013-08-23 03:30,23,3.355,3.359,3.3545,3.3545,112
20131201|2013-08-23 04:00,23,3.354,3.3565,3.3535,3.3545,53
20131201|2013-08-23 04:30,23,3.354,3.356,3.3515,3.3525,87
20131201|2013-08-23 05:00,23,3.3525,3.354,3.3515,3.352,46
20131201|2013-08-23 05:30,23,3.3515,3.3535,3.351,3.3535,44
20131201|2013-08-23 06:00,23,3.3525,3.3525,3.3455,3.3455,147
20131201|2013-08-23 06:30,23,3.3455,3.3475,3.34,3.3465,112
20131201|2013-08-23 07:00,23,3.3455,3.348,3.3405,3.3405,188
20131201|2013-08-23 07:30,23,3.342,3.342,3.3345,3.337,237
20131201|2013-08-23 08:00,23,3.3385,3.342,3.3355,3.341,222
20131201|2013-08-23 08:30,23,3.342,3.3495,3.3405,3.345,256
20131201|2013-08-23 09:00,23,3.346,3.3475,3.3385,3.341,341
20131201|2013-08-23 09:30,23,3.341,3.348,3.341,3.344,276
20131201|2013-08-23 10:00,23,3.345,3.35,3.3445,3.3495,237
20131201|2013-08-23 10:30,23,3.3495,3.3675,3.3495,3.36,817
20131201|2013-08-23 11:00,23,3.359,3.367,3.359,3.3605,476
20131201|2013-08-23 11:30,23,3.3605,3.362,3.3545,3.355,391
20131201|2013-08-23 12:00,23,3.3555,3.356,3.3515,3.3535,148
20131201|2013-08-23 12:30,23,3.3535,3.357,3.353,3.3555,240
20131201|2013-08-23 13:00,23,3.3575,3.358,3.3505,3.3505,57
20131201|2013-08-23 13:30,23,3.3515,3.3535,3.351,3.3525,55
20131201|2013-08-23 14:00,23,3.3525,3.357,3.352,3.357,79
20131201|2013-08-23 14:30,23,3.3565,3.3575,3.356,3.356,11
20131201|2013-08-23 15:00,23,3.356,3.356,3.3525,3.353,28
20131201|2013-08-23 15:30,23,3.3545,3.3625,3.3545,3.3605,115
20131201|2013-08-23 16:00,23,3.362,3.363,3.362,3.362,19
20131201|2013-08-25 17:00,26,3.356,3.37,3.35,3.368,63
20131201|2013-08-25 17:30,26,3.3675,3.369,3.3625,3.3645,49
20131201|2013-08-25 18:00,26,3.3655,3.3795,3.3645,3.379,322
20131201|2013-08-25 18:30,26,3.379,3.38,3.3635,3.371,186
20131201|2013-08-25 19:00,26,3.371,3.395,3.371,3.39,565
20131201|2013-08-25 19:30,26,3.39,3.3925,3.38,3.3915,472
20131201|2013-08-25 20:00,26,3.392,3.395,3.3725,3.3785,770
20131201|2013-08-25 20:30,26,3.379,3.382,3.377,3.382,363
20131201|2013-08-25 21:00,26,3.382,3.3825,3.3775,3.3795,174
20131201|2013-08-25 21:30,26,3.3795,3.383,3.379,3.381,115
20131201|2013-08-25 22:00,26,3.381,3.382,3.38,3.382,95
20131201|2013-08-25 22:30,26,3.3825,3.395,3.381,3.3945,393
20131201|2013-08-25 23:00,26,3.3945,3.3945,3.3875,3.388,130
20131201|2013-08-25 23:30,26,3.3885,3.3905,3.385,3.386,53
20131201|2013-08-26 00:00,26,3.3865,3.388,3.3835,3.384,118
20131201|2013-08-26 00:30,26,3.384,3.3925,3.38,3.3835,480
20131201|2013-08-26 01:00,26,3.383,3.386,3.382,3.384,123
20131201|2013-08-26 01:30,26,3.3835,3.3865,3.38,3.3865,164
20131201|2013-08-26 02:00,26,3.3855,3.3855,3.379,3.38,84
20131201|2013-08-26 02:30,26,3.381,3.381,3.379,3.3795,39
20131201|2013-08-26 03:00,26,3.3795,3.3815,3.379,3.3795,53
20131201|2013-08-26 03:30,26,3.379,3.3795,3.3735,3.3745,104
20131201|2013-08-26 04:00,26,3.3745,3.3785,3.373,3.3785,113
20131201|2013-08-26 04:30,26,3.3785,3.38,3.3775,3.3795,40
20131201|2013-08-26 05:00,26,3.3765,3.3765,3.369,3.372,244
20131201|2013-08-26 05:30,26,3.372,3.373,3.372,3.3725,27
20131201|2013-08-26 06:00,26,3.3725,3.376,3.37,3.376,88
20131201|2013-08-26 06:30,26,3.3755,3.379,3.3735,3.374,84
20131201|2013-08-26 07:00,26,3.3735,3.379,3.371,3.3715,339
20131201|2013-08-26 07:30,26,3.3715,3.3735,3.3695,3.3735,196
20131201|2013-08-26 08:00,26,3.374,3.3775,3.3695,3.3695,213
20131201|2013-08-26 08:30,26,3.3695,3.3695,3.33,3.3325,2296
20131201|2013-08-26 09:00,26,3.3325,3.3325,3.303,3.3195,1969
20131201|2013-08-26 09:30,26,3.32,3.325,3.3195,3.3215,445
20131201|2013-08-26 10:00,26,3.32,3.3295,3.32,3.3235,369
20131201|2013-08-26 10:30,26,3.324,3.327,3.3205,3.3225,378
20131201|2013-08-26 11:00,26,3.3215,3.3245,3.314,3.321,595
20131201|2013-08-26 11:30,26,3.321,3.329,3.321,3.3265,662
20131201|2013-08-26 12:00,26,3.326,3.33,3.325,3.3295,387
20131201|2013-08-26 12:30,26,3.3295,3.3315,3.3285,3.331,182
20131201|2013-08-26 13:00,26,3.3315,3.3315,3.325,3.325,109
20131201|2013-08-26 13:30,26,3.3255,3.329,3.3255,3.329,44
20131201|2013-08-26 14:00,26,3.329,3.329,3.3265,3.3265,53
20131201|2013-08-26 14:30,26,3.327,3.331,3.327,3.33,68
20131201|2013-08-26 15:00,26,3.3295,3.33,3.3255,3.3275,119
20131201|2013-08-26 15:30,26,3.328,3.329,3.327,3.329,42
20131201|2013-08-26 16:00,26,3.33,3.3325,3.33,3.3325,33
20131201|2013-08-26 17:00,27,3.328,3.3335,3.3275,3.3335,76
20131201|2013-08-26 17:30,27,3.3335,3.3335,3.3285,3.3305,47
20131201|2013-08-26 18:00,27,3.33,3.336,3.33,3.334,75
20131201|2013-08-26 18:30,27,3.3355,3.338,3.334,3.337,64
20131201|2013-08-26 19:00,27,3.337,3.347,3.334,3.347,993
20131201|2013-08-26 19:30,27,3.347,3.354,3.345,3.353,654
20131201|2013-08-26 20:00,27,3.353,3.358,3.345,3.348,2013
20131201|2013-08-26 20:30,27,3.347,3.349,3.34,3.3455,913
20131201|2013-08-26 21:00,27,3.346,3.3475,3.344,3.3455,192
20131201|2013-08-26 21:30,27,3.3455,3.3455,3.342,3.3455,149
20131201|2013-08-26 22:00,27,3.346,3.346,3.339,3.3415,244
20131201|2013-08-26 22:30,27,3.3415,3.3415,3.3395,3.3395,33
20131201|2013-08-26 23:00,27,3.3405,3.341,3.339,3.3395,83
20131201|2013-08-26 23:30,27,3.339,3.3395,3.3335,3.336,317
20131201|2013-08-27 00:00,27,3.3365,3.3395,3.3335,3.338,116
20131201|2013-08-27 00:30,27,3.338,3.349,3.3365,3.341,562
20131201|2013-08-27 01:00,27,3.3415,3.344,3.336,3.343,456
20131201|2013-08-27 01:30,27,3.343,3.3485,3.3385,3.3425,476
20131201|2013-08-27 02:00,27,3.343,3.3465,3.338,3.3385,367
20131201|2013-08-27 02:30,27,3.3385,3.3405,3.3235,3.3315,804
20131201|2013-08-27 03:00,27,3.332,3.3335,3.3205,3.322,575
20131201|2013-08-27 03:30,27,3.3215,3.324,3.3155,3.316,521
20131201|2013-08-27 04:00,27,3.3155,3.325,3.3155,3.325,280
20131201|2013-08-27 04:30,27,3.3245,3.329,3.3225,3.3245,237
20131201|2013-08-27 05:00,27,3.3245,3.3255,3.3205,3.323,220
20131201|2013-08-27 05:30,27,3.321,3.324,3.3185,3.319,118
20131201|2013-08-27 06:00,27,3.319,3.324,3.3165,3.321,180
20131201|2013-08-27 06:30,27,3.321,3.345,3.317,3.345,1365
20131201|2013-08-27 07:00,27,3.345,3.3785,3.345,3.3705,2865
20131201|2013-08-27 07:30,27,3.3705,3.3705,3.36,3.3605,1136
20131201|2013-08-27 08:00,27,3.3615,3.367,3.3585,3.364,742
20131201|2013-08-27 08:30,27,3.365,3.3705,3.3615,3.3615,779
20131201|2013-08-27 09:00,27,3.361,3.3625,3.3495,3.3525,962
20131201|2013-08-27 09:30,27,3.3525,3.3525,3.332,3.3375,1564
20131201|2013-08-27 10:00,27,3.3375,3.341,3.3305,3.3365,943
20131201|2013-08-27 10:30,27,3.337,3.3395,3.336,3.3385,278
20131201|2013-08-27 11:00,27,3.338,3.3405,3.336,3.336,193
20131201|2013-08-27 11:30,27,3.336,3.339,3.3335,3.3355,446
20131201|2013-08-27 12:00,27,3.335,3.3355,3.332,3.335,283
20131201|2013-08-27 12:30,27,3.3345,3.337,3.3325,3.334,222
20131201|2013-08-27 13:00,27,3.335,3.335,3.331,3.333,156
20131201|2013-08-27 13:30,27,3.332,3.3345,3.331,3.3325,79
20131201|2013-08-27 14:00,27,3.333,3.3355,3.3325,3.3325,60
20131201|2013-08-27 14:30,27,3.333,3.3345,3.3325,3.333,52
20131201|2013-08-27 15:00,27,3.3325,3.3335,3.33,3.3315,129
20131201|2013-08-27 15:30,27,3.3315,3.3325,3.33,3.331,37
20131201|2013-08-27 16:00,27,3.3305,3.332,3.33,3.33,7
20131201|2013-08-27 17:00,28,3.331,3.3315,3.3255,3.331,97
20131201|2013-08-27 17:30,28,3.331,3.3355,3.331,3.3355,25
20131201|2013-08-27 18:00,28,3.3355,3.3355,3.332,3.332,34
20131201|2013-08-27 18:30,28,3.332,3.3365,3.3315,3.3365,27
20131201|2013-08-27 19:00,28,3.336,3.337,3.334,3.334,144
20131201|2013-08-27 19:30,28,3.3345,3.3395,3.3315,3.334,406
20131201|2013-08-27 20:00,28,3.3335,3.344,3.333,3.3395,694
20131201|2013-08-27 20:30,28,3.34,3.3525,3.34,3.3425,767
20131201|2013-08-27 21:00,28,3.3415,3.344,3.3405,3.342,240
20131201|2013-08-27 21:30,28,3.3425,3.3445,3.3415,3.3435,317
20131201|2013-08-27 22:00,28,3.3435,3.345,3.34,3.34,232
20131201|2013-08-27 22:30,28,3.34,3.3425,3.3385,3.3425,111
20131201|2013-08-27 23:00,28,3.3415,3.342,3.3395,3.3395,34
20131201|2013-08-27 23:30,28,3.34,3.3515,3.34,3.349,275
20131201|2013-08-28 00:00,28,3.35,3.352,3.3465,3.351,283
20131201|2013-08-28 00:30,28,3.351,3.3545,3.3475,3.3485,459
20131201|2013-08-28 01:00,28,3.3475,3.353,3.337,3.3375,599
20131201|2013-08-28 01:30,28,3.3365,3.3365,3.3145,3.318,2158
20131201|2013-08-28 02:00,28,3.318,3.3195,3.3095,3.3125,1108
20131201|2013-08-28 02:30,28,3.312,3.319,3.31,3.318,586
20131201|2013-08-28 03:00,28,3.318,3.322,3.3145,3.318,427
20131201|2013-08-28 03:30,28,3.3175,3.322,3.315,3.3195,204
20131201|2013-08-28 04:00,28,3.3185,3.3295,3.3155,3.3275,749
20131201|2013-08-28 04:30,28,3.3275,3.3275,3.3175,3.318,391
20131201|2013-08-28 05:00,28,3.318,3.319,3.3105,3.3115,368
20131201|2013-08-28 05:30,28,3.311,3.3145,3.309,3.313,370
20131201|2013-08-28 06:00,28,3.312,3.32,3.3115,3.3145,232
20131201|2013-08-28 06:30,28,3.3145,3.319,3.3105,3.315,487
20131201|2013-08-28 07:00,28,3.315,3.32,3.307,3.3195,1462
20131201|2013-08-28 07:30,28,3.3195,3.32,3.3105,3.3195,615
20131201|2013-08-28 08:00,28,3.3195,3.3225,3.311,3.3125,758
20131201|2013-08-28 08:30,28,3.3135,3.3175,3.306,3.31,1383
20131201|2013-08-28 09:00,28,3.31,3.3195,3.309,3.318,583
20131201|2013-08-28 09:30,28,3.318,3.3185,3.31,3.3125,1180
20131201|2013-08-28 10:00,28,3.3115,3.3235,3.309,3.318,932
20131201|2013-08-28 10:30,28,3.3185,3.3265,3.3185,3.3255,812
20131201|2013-08-28 11:00,28,3.3255,3.3265,3.3205,3.322,558
20131201|2013-08-28 11:30,28,3.3215,3.322,3.31,3.3105,2066
20131201|2013-08-28 12:00,28,3.311,3.3115,3.306,3.3095,675
20131201|2013-08-28 12:30,28,3.309,3.311,3.308,3.31,354
20131201|2013-08-28 13:00,28,3.31,3.312,3.3095,3.3115,109
20131201|2013-08-28 13:30,28,3.312,3.322,3.312,3.3215,403
20131201|2013-08-28 14:00,28,3.3215,3.3245,3.32,3.3205,250
20131201|2013-08-28 14:30,28,3.32,3.32,3.313,3.317,84
20131201|2013-08-28 15:00,28,3.3175,3.3185,3.315,3.3185,54
20131201|2013-08-28 15:30,28,3.3185,3.319,3.316,3.3175,22
20131201|2013-08-28 16:00,28,3.3175,3.3175,3.315,3.315,12
20131201|2013-08-28 17:00,29,3.314,3.3185,3.311,3.3155,72
20131201|2013-08-28 17:30,29,3.316,3.318,3.315,3.3155,39
20131201|2013-08-28 18:00,29,3.3165,3.319,3.313,3.3165,29
20131201|2013-08-28 18:30,29,3.3175,3.318,3.3135,3.3135,68
20131201|2013-08-28 19:00,29,3.313,3.3145,3.309,3.3115,299
20131201|2013-08-28 19:30,29,3.3115,3.3175,3.3075,3.3165,482
20131201|2013-08-28 20:00,29,3.3155,3.3245,3.3085,3.315,1709
20131201|2013-08-28 20:30,29,3.3145,3.316,3.3015,3.303,1394
20131201|2013-08-28 21:00,29,3.3025,3.307,3.3,3.304,807
20131201|2013-08-28 21:30,29,3.3045,3.3115,3.304,3.3075,529
20131201|2013-08-28 22:00,29,3.308,3.3105,3.304,3.305,366
20131201|2013-08-28 22:30,29,3.3045,3.3055,3.304,3.3045,49
20131201|2013-08-28 23:00,29,3.305,3.306,3.3035,3.3055,97
20131201|2013-08-28 23:30,29,3.305,3.3055,3.2985,3.3005,704
20131201|2013-08-29 00:00,29,3.3015,3.302,3.299,3.3015,458
20131201|2013-08-29 00:30,29,3.3015,3.304,3.29,3.2965,2984
20131201|2013-08-29 01:00,29,3.296,3.32,3.2955,3.3175,3096
20131201|2013-08-29 01:30,29,3.3185,3.3235,3.3095,3.315,2046
20131201|2013-08-29 02:00,29,3.3155,3.319,3.2995,3.3025,1151
20131201|2013-08-29 02:30,29,3.3025,3.3045,3.2995,3.301,707
20131201|2013-08-29 03:00,29,3.301,3.307,3.3005,3.3055,545
20131201|2013-08-29 03:30,29,3.306,3.306,3.301,3.302,272
20131201|2013-08-29 04:00,29,3.3025,3.307,3.3025,3.3045,331
20131201|2013-08-29 04:30,29,3.3045,3.306,3.302,3.304,424
20131201|2013-08-29 05:00,29,3.3035,3.307,3.302,3.3055,313
20131201|2013-08-29 05:30,29,3.3055,3.313,3.305,3.3125,428
20131201|2013-08-29 06:00,29,3.3125,3.3135,3.3045,3.307,623
20131201|2013-08-29 06:30,29,3.307,3.3095,3.3015,3.305,667
20131201|2013-08-29 07:00,29,3.305,3.3105,3.3035,3.3085,950
20131201|2013-08-29 07:30,29,3.308,3.308,3.2925,3.3,2739
20131201|2013-08-29 08:00,29,3.3,3.3,3.2705,3.2755,5525
20131201|2013-08-29 08:30,29,3.275,3.2755,3.2585,3.269,6260
20131201|2013-08-29 09:00,29,3.269,3.2725,3.2615,3.2685,2579
20131201|2013-08-29 09:30,29,3.268,3.2715,3.2615,3.265,1694
20131201|2013-08-29 10:00,29,3.265,3.27,3.2625,3.268,1182
20131201|2013-08-29 10:30,29,3.267,3.271,3.256,3.261,1933
20131201|2013-08-29 11:00,29,3.261,3.2625,3.256,3.262,1194
20131201|2013-08-29 11:30,29,3.2625,3.265,3.2595,3.2605,1606
20131201|2013-08-29 12:00,29,3.2605,3.265,3.259,3.264,809
20131201|2013-08-29 12:30,29,3.2645,3.2665,3.26,3.26,668
20131201|2013-08-29 13:00,29,3.26,3.2635,3.2575,3.2575,284
20131201|2013-08-29 13:30,29,3.2575,3.2625,3.2575,3.262,253
20131201|2013-08-29 14:00,29,3.263,3.265,3.2595,3.2605,126
20131201|2013-08-29 14:30,29,3.2605,3.262,3.256,3.257,204
20131201|2013-08-29 15:00,29,3.257,3.259,3.2535,3.2535,204
20131201|2013-08-29 15:30,29,3.2545,3.255,3.2535,3.255,98
20131201|2013-08-29 16:00,29,3.2545,3.255,3.2535,3.2535,15
20131201|2013-08-29 17:00,30,3.254,3.2585,3.253,3.2575,90
20131201|2013-08-29 17:30,30,3.2585,3.2585,3.2545,3.257,57
20131201|2013-08-29 18:00,30,3.257,3.2575,3.253,3.253,129
20131201|2013-08-29 18:30,30,3.253,3.2535,3.25,3.252,153
20131201|2013-08-29 19:00,30,3.2535,3.263,3.2535,3.263,703
20131201|2013-08-29 19:30,30,3.263,3.2705,3.263,3.269,1107
20131201|2013-08-29 20:00,30,3.269,3.2795,3.2655,3.272,4363
20131201|2013-08-29 20:30,30,3.271,3.273,3.2665,3.2715,969
20131201|2013-08-29 21:00,30,3.272,3.2745,3.271,3.2725,548
20131201|2013-08-29 21:30,30,3.2725,3.273,3.2675,3.2695,882
20131201|2013-08-29 22:00,30,3.2695,3.273,3.2695,3.272,475
20131201|2013-08-29 22:30,30,3.272,3.2725,3.2705,3.271,67
20131201|2013-08-29 23:00,30,3.2715,3.2725,3.271,3.272,142
20131201|2013-08-29 23:30,30,3.2725,3.2735,3.2705,3.271,220
20131201|2013-08-30 00:00,30,3.271,3.2735,3.271,3.273,285
20131201|2013-08-30 00:30,30,3.2735,3.2775,3.269,3.273,1610
20131201|2013-08-30 01:00,30,3.273,3.2735,3.2645,3.265,1693
20131201|2013-08-30 01:30,30,3.265,3.273,3.264,3.273,1445
20131201|2013-08-30 02:00,30,3.273,3.2735,3.2555,3.257,1550
20131201|2013-08-30 02:30,30,3.257,3.2625,3.2445,3.2475,2113
20131201|2013-08-30 03:00,30,3.2475,3.254,3.2465,3.251,856
20131201|2013-08-30 03:30,30,3.251,3.2535,3.2485,3.2505,712
20131201|2013-08-30 04:00,30,3.2505,3.252,3.249,3.2495,595
20131201|2013-08-30 04:30,30,3.25,3.25,3.245,3.2455,479
20131201|2013-08-30 05:00,30,3.2455,3.251,3.245,3.2475,440
20131201|2013-08-30 05:30,30,3.247,3.249,3.247,3.2485,490
20131201|2013-08-30 06:00,30,3.2485,3.2515,3.248,3.2515,531
20131201|2013-08-30 06:30,30,3.251,3.2515,3.2435,3.2475,951
20131201|2013-08-30 07:00,30,3.248,3.2495,3.2335,3.236,2221
20131201|2013-08-30 07:30,30,3.237,3.24,3.2325,3.237,1607
20131201|2013-08-30 08:00,30,3.2365,3.239,3.2325,3.2325,1383
20131201|2013-08-30 08:30,30,3.2325,3.2355,3.223,3.226,2409
20131201|2013-08-30 09:00,30,3.2255,3.233,3.2235,3.2305,2188
20131201|2013-08-30 09:30,30,3.2305,3.237,3.2265,3.2315,1996
20131201|2013-08-30 10:00,30,3.2305,3.239,3.228,3.2335,2057
20131201|2013-08-30 10:30,30,3.2335,3.243,3.233,3.235,1860
20131201|2013-08-30 11:00,30,3.2345,3.237,3.23,3.2335,1336
20131201|2013-08-30 11:30,30,3.234,3.2365,3.229,3.2345,2589
20131201|2013-08-30 12:00,30,3.2345,3.2375,3.232,3.234,1002
20131201|2013-08-30 12:30,30,3.234,3.2375,3.2335,3.236,330
20131201|2013-08-30 13:00,30,3.236,3.2365,3.234,3.2345,109
20131201|2013-08-30 13:30,30,3.234,3.2375,3.233,3.234,246
20131201|2013-08-30 14:00,30,3.234,3.236,3.2335,3.2355,244
20131201|2013-08-30 14:30,30,3.236,3.2365,3.2345,3.236,144
20131201|2013-08-30 15:00,30,3.236,3.2375,3.2345,3.235,85
20131201|2013-08-30 15:30,30,3.2355,3.2385,3.235,3.2385,39
20131201|2013-08-30 16:00,30,3.237,3.2395,3.2355,3.2385,28
20131201|2013-09-01 17:00,3,3.2505,3.29,3.245,3.2515,941
20131201|2013-09-01 17:30,3,3.2515,3.2585,3.2515,3.254,143
20131201|2013-09-01 18:00,3,3.2555,3.257,3.252,3.2545,115
20131201|2013-09-01 18:30,3,3.254,3.2565,3.2515,3.2515,256
20131201|2013-09-01 19:00,3,3.2515,3.26,3.2455,3.2595,844
20131201|2013-09-01 19:30,3,3.259,3.275,3.2575,3.2745,1210
20131201|2013-09-01 20:00,3,3.274,3.293,3.273,3.2915,4662
20131201|2013-09-01 20:30,3,3.292,3.295,3.285,3.286,1817
20131201|2013-09-01 21:00,3,3.286,3.289,3.285,3.2865,537
20131201|2013-09-01 21:30,3,3.286,3.292,3.2845,3.2905,892
20131201|2013-09-01 22:00,3,3.291,3.305,3.29,3.3045,1310
20131201|2013-09-01 22:30,3,3.3045,3.307,3.3015,3.302,630
20131201|2013-09-01 23:00,3,3.3025,3.304,3.3015,3.302,178
20131201|2013-09-01 23:30,3,3.3025,3.303,3.298,3.298,461
20131201|2013-09-02 00:00,3,3.2985,3.3025,3.295,3.301,614
20131201|2013-09-02 00:30,3,3.301,3.3105,3.3005,3.304,1892
20131201|2013-09-02 01:00,3,3.304,3.3095,3.3025,3.306,1270
20131201|2013-09-02 01:30,3,3.3065,3.3085,3.295,3.2955,1061
20131201|2013-09-02 02:00,3,3.295,3.297,3.2885,3.2925,1038
20131201|2013-09-02 02:30,3,3.293,3.293,3.287,3.29,813
20131201|2013-09-02 03:00,3,3.29,3.2975,3.2895,3.291,672
20131201|2013-09-02 03:30,3,3.291,3.292,3.2885,3.2905,258
20131201|2013-09-02 04:00,3,3.2905,3.2935,3.289,3.29,463
20131201|2013-09-02 04:30,3,3.29,3.2955,3.29,3.2955,383
20131201|2013-09-02 05:00,3,3.296,3.296,3.2905,3.291,224
20131201|2013-09-02 05:30,3,3.291,3.291,3.28,3.2835,882
20131201|2013-09-02 06:00,3,3.284,3.2865,3.282,3.282,346
20131201|2013-09-02 06:30,3,3.282,3.282,3.273,3.274,1101
20131201|2013-09-02 07:00,3,3.2735,3.2845,3.273,3.2845,721
20131201|2013-09-02 07:30,3,3.284,3.285,3.277,3.2815,526
20131201|2013-09-02 08:00,3,3.2815,3.2925,3.28,3.291,682
20131201|2013-09-02 08:30,3,3.29,3.291,3.284,3.2855,477
20131201|2013-09-02 09:00,3,3.285,3.294,3.2835,3.291,380
20131201|2013-09-02 09:30,3,3.2905,3.292,3.2845,3.285,253
20131201|2013-09-02 10:00,3,3.285,3.2855,3.2795,3.285,363
20131201|2013-09-02 10:30,3,3.284,3.298,3.2835,3.298,449
20131201|2013-09-02 11:00,3,3.296,3.298,3.2945,3.295,304
20131201|2013-09-02 11:30,3,3.295,3.3015,3.2945,3.299,346
20131201|2013-09-02 12:00,3,3.3005,3.302,3.297,3.3,78
20131201|2013-09-02 17:00,3,3.295,3.296,3.29,3.2905,95
20131201|2013-09-02 17:30,3,3.2905,3.293,3.29,3.292,40
20131201|2013-09-02 18:00,3,3.2935,3.2975,3.2925,3.2935,54
20131201|2013-09-02 18:30,3,3.295,3.3085,3.293,3.3075,285
20131201|2013-09-02 19:00,3,3.3075,3.3175,3.304,3.3105,874
20131201|2013-09-02 19:30,3,3.311,3.3125,3.3015,3.3025,457
20131201|2013-09-02 20:00,3,3.3035,3.312,3.2985,3.3,1712
20131201|2013-09-02 20:30,3,3.2995,3.302,3.293,3.2955,931
20131201|2013-09-02 21:00,3,3.2955,3.2965,3.292,3.293,482
20131201|2013-09-02 21:30,3,3.293,3.298,3.293,3.2965,320
20131201|2013-09-02 22:00,3,3.2965,3.299,3.2875,3.2905,911
20131201|2013-09-02 22:30,3,3.2905,3.291,3.289,3.291,74
20131201|2013-09-02 23:00,3,3.2905,3.2915,3.2905,3.2905,48
20131201|2013-09-02 23:30,3,3.291,3.2955,3.2905,3.291,342
20131201|2013-09-03 00:00,3,3.2915,3.2935,3.2905,3.2925,116
20131201|2013-09-03 00:30,3,3.294,3.2975,3.2905,3.296,602
20131201|2013-09-03 01:00,3,3.2955,3.2975,3.2895,3.2895,836
20131201|2013-09-03 01:30,3,3.2895,3.293,3.2865,3.29,1152
20131201|2013-09-03 02:00,3,3.2905,3.3065,3.2875,3.3025,1307
20131201|2013-09-03 02:30,3,3.3025,3.308,3.3005,3.303,652
20131201|2013-09-03 03:00,3,3.303,3.303,3.2915,3.2945,871
20131201|2013-09-03 03:30,3,3.2945,3.295,3.285,3.2885,979
20131201|2013-09-03 04:00,3,3.2885,3.2925,3.278,3.284,1488
20131201|2013-09-03 04:30,3,3.2845,3.2855,3.281,3.281,622
20131201|2013-09-03 05:00,3,3.2805,3.2815,3.276,3.28,632
20131201|2013-09-03 05:30,3,3.28,3.283,3.2795,3.283,163
20131201|2013-09-03 06:00,3,3.2835,3.2835,3.276,3.2775,450
20131201|2013-09-03 06:30,3,3.278,3.2885,3.2765,3.2845,943
20131201|2013-09-03 07:00,3,3.2845,3.29,3.283,3.29,1630
20131201|2013-09-03 07:30,3,3.29,3.2925,3.286,3.29,832
20131201|2013-09-03 08:00,3,3.2905,3.297,3.288,3.291,1732
20131201|2013-09-03 08:30,3,3.2915,3.296,3.29,3.295,1738
20131201|2013-09-03 09:00,3,3.2945,3.3275,3.2935,3.313,8779
20131201|2013-09-03 09:30,3,3.3135,3.3165,3.308,3.3125,2288
20131201|2013-09-03 10:00,3,3.313,3.314,3.3065,3.31,1200
20131201|2013-09-03 10:30,3,3.31,3.311,3.301,3.3035,1368
20131201|2013-09-03 11:00,3,3.3035,3.306,3.3015,3.303,661
20131201|2013-09-03 11:30,3,3.303,3.3075,3.2985,3.3045,1854
20131201|2013-09-03 12:00,3,3.305,3.31,3.304,3.308,896
20131201|2013-09-03 12:30,3,3.3085,3.31,3.305,3.3065,363
20131201|2013-09-03 13:00,3,3.307,3.309,3.305,3.307,216
20131201|2013-09-03 13:30,3,3.307,3.309,3.305,3.309,87
20131201|2013-09-03 14:00,3,3.31,3.312,3.305,3.3075,300
20131201|2013-09-03 14:30,3,3.3075,3.3145,3.3075,3.312,451
20131201|2013-09-03 15:00,3,3.3125,3.3135,3.311,3.313,92
20131201|2013-09-03 15:30,3,3.313,3.3145,3.31,3.31,114
20131201|2013-09-03 16:00,3,3.3115,3.314,3.3115,3.3125,44
20131201|2013-09-03 17:00,4,3.3085,3.3095,3.3055,3.3055,128
20131201|2013-09-03 17:30,4,3.3075,3.3075,3.3065,3.3065,9
20131201|2013-09-03 18:00,4,3.306,3.308,3.3055,3.3055,57
20131201|2013-09-03 18:30,4,3.305,3.306,3.303,3.3035,83
20131201|2013-09-03 19:00,4,3.3045,3.3055,3.3035,3.3035,381
20131201|2013-09-03 19:30,4,3.304,3.3055,3.3,3.302,341
20131201|2013-09-03 20:00,4,3.3015,3.3015,3.292,3.293,1300
20131201|2013-09-03 20:30,4,3.2935,3.303,3.2935,3.296,749
20131201|2013-09-03 21:00,4,3.2965,3.297,3.2915,3.292,380
20131201|2013-09-03 21:30,4,3.2915,3.2935,3.29,3.2905,542
20131201|2013-09-03 22:00,4,3.29,3.294,3.2895,3.2905,920
20131201|2013-09-03 22:30,4,3.291,3.294,3.29,3.293,116
20131201|2013-09-03 23:00,4,3.293,3.2935,3.2915,3.2925,70
20131201|2013-09-03 23:30,4,3.293,3.2935,3.2905,3.291,196
20131201|2013-09-04 00:00,4,3.291,3.292,3.2855,3.288,706
20131201|2013-09-04 00:30,4,3.2875,3.29,3.2845,3.2855,901
20131201|2013-09-04 01:00,4,3.2855,3.288,3.2825,3.2865,1040
20131201|2013-09-04 01:30,4,3.286,3.287,3.28,3.282,935
20131201|2013-09-04 02:00,4,3.282,3.2825,3.2795,3.2815,703
20131201|2013-09-04 02:30,4,3.2815,3.282,3.2625,3.266,2681
20131201|2013-09-04 03:00,4,3.266,3.268,3.2645,3.267,928
20131201|2013-09-04 03:30,4,3.267,3.271,3.2645,3.2695,825
20131201|2013-09-04 04:00,4,3.2695,3.27,3.267,3.2685,344
20131201|2013-09-04 04:30,4,3.269,3.269,3.2425,3.254,2775
20131201|2013-09-04 05:00,4,3.254,3.254,3.2415,3.25,1487
20131201|2013-09-04 05:30,4,3.2505,3.254,3.246,3.2515,708
20131201|2013-09-04 06:00,4,3.252,3.252,3.241,3.2435,1123
20131201|2013-09-04 06:30,4,3.244,3.2575,3.244,3.25,1642
20131201|2013-09-04 07:00,4,3.2495,3.251,3.235,3.244,2631
20131201|2013-09-04 07:30,4,3.242,3.243,3.2385,3.2405,1220
20131201|2013-09-04 08:00,4,3.24,3.24,3.228,3.2335,3882
20131201|2013-09-04 08:30,4,3.2335,3.237,3.232,3.236,1547
20131201|2013-09-04 09:00,4,3.2355,3.243,3.232,3.2425,2519
20131201|2013-09-04 09:30,4,3.2425,3.2495,3.242,3.243,2014
20131201|2013-09-04 10:00,4,3.243,3.251,3.242,3.2465,1588
20131201|2013-09-04 10:30,4,3.2465,3.2485,3.2425,3.2435,1312
20131201|2013-09-04 11:00,4,3.244,3.2445,3.238,3.242,975
20131201|2013-09-04 11:30,4,3.2415,3.2435,3.2375,3.2415,943
20131201|2013-09-04 12:00,4,3.2415,3.242,3.2355,3.242,1198
20131201|2013-09-04 12:30,4,3.242,3.247,3.2415,3.2465,807
20131201|2013-09-04 13:00,4,3.2465,3.248,3.243,3.2445,238
20131201|2013-09-04 13:30,4,3.2445,3.247,3.2445,3.246,221
20131201|2013-09-04 14:00,4,3.247,3.2475,3.2455,3.2475,134
20131201|2013-09-04 14:30,4,3.248,3.2525,3.2455,3.25,490
20131201|2013-09-04 15:00,4,3.25,3.2505,3.2465,3.247,98
20131201|2013-09-04 15:30,4,3.247,3.247,3.245,3.2465,35
20131201|2013-09-04 16:00,4,3.2465,3.2495,3.246,3.248,80
20131201|2013-09-04 17:00,5,3.248,3.2495,3.245,3.2465,156
20131201|2013-09-04 17:30,5,3.246,3.2465,3.244,3.246,55
20131201|2013-09-04 18:00,5,3.246,3.2485,3.245,3.248,81
20131201|2013-09-04 18:30,5,3.248,3.259,3.248,3.252,266
20131201|2013-09-04 19:00,5,3.2525,3.2545,3.248,3.2495,489
20131201|2013-09-04 19:30,5,3.25,3.2575,3.249,3.2555,739
20131201|2013-09-04 20:00,5,3.2555,3.261,3.253,3.2535,3200
20131201|2013-09-04 20:30,5,3.2515,3.2555,3.244,3.2445,1558
20131201|2013-09-04 21:00,5,3.2455,3.248,3.238,3.2405,1005
20131201|2013-09-04 21:30,5,3.2405,3.2455,3.238,3.245,750
20131201|2013-09-04 22:00,5,3.2455,3.248,3.242,3.242,358
20131201|2013-09-04 22:30,5,3.242,3.243,3.239,3.2425,132
20131201|2013-09-04 23:00,5,3.243,3.2435,3.2425,3.2425,50
20131201|2013-09-04 23:30,5,3.242,3.2435,3.237,3.241,365
20131201|2013-09-05 00:00,5,3.241,3.2445,3.239,3.24,302
20131201|2013-09-05 00:30,5,3.2405,3.242,3.234,3.2375,1289
20131201|2013-09-05 01:00,5,3.2375,3.2495,3.2375,3.2445,818
20131201|2013-09-05 01:30,5,3.244,3.248,3.243,3.2455,703
20131201|2013-09-05 02:00,5,3.245,3.25,3.245,3.247,641
20131201|2013-09-05 02:30,5,3.2475,3.2475,3.2375,3.2435,811
20131201|2013-09-05 03:00,5,3.244,3.258,3.243,3.2475,1106
20131201|2013-09-05 03:30,5,3.2475,3.248,3.2405,3.2455,769
20131201|2013-09-05 04:00,5,3.246,3.2505,3.246,3.2505,506
20131201|2013-09-05 04:30,5,3.2505,3.2505,3.2455,3.2465,231
20131201|2013-09-05 05:00,5,3.246,3.252,3.245,3.2515,275
20131201|2013-09-05 05:30,5,3.2515,3.26,3.2515,3.2565,859
20131201|2013-09-05 06:00,5,3.256,3.257,3.248,3.2495,467
20131201|2013-09-05 06:30,5,3.2495,3.252,3.2435,3.247,956
20131201|2013-09-05 07:00,5,3.246,3.252,3.2445,3.2495,970
20131201|2013-09-05 07:30,5,3.2485,3.2495,3.2325,3.2365,1848
20131201|2013-09-05 08:00,5,3.236,3.238,3.231,3.236,1533
20131201|2013-09-05 08:30,5,3.236,3.2395,3.233,3.234,784
20131201|2013-09-05 09:00,5,3.234,3.237,3.22,3.234,3668
20131201|2013-09-05 09:30,5,3.2335,3.2345,3.2265,3.228,1773
20131201|2013-09-05 10:00,5,3.228,3.231,3.2235,3.2275,1508
20131201|2013-09-05 10:30,5,3.2275,3.2395,3.227,3.2395,849
20131201|2013-09-05 11:00,5,3.2395,3.242,3.236,3.2405,821
20131201|2013-09-05 11:30,5,3.24,3.2485,3.238,3.2455,1419
20131201|2013-09-05 12:00,5,3.245,3.2455,3.2405,3.2435,329
20131201|2013-09-05 12:30,5,3.2435,3.245,3.242,3.245,228
20131201|2013-09-05 13:00,5,3.2445,3.2485,3.244,3.248,209
20131201|2013-09-05 13:30,5,3.2485,3.2495,3.2475,3.248,95
20131201|2013-09-05 14:00,5,3.249,3.249,3.248,3.2485,63
20131201|2013-09-05 14:30,5,3.2485,3.249,3.2455,3.247,177
20131201|2013-09-05 15:00,5,3.247,3.25,3.2455,3.2455,303
20131201|2013-09-05 15:30,5,3.245,3.245,3.2435,3.2435,161
20131201|2013-09-05 16:00,5,3.243,3.246,3.2425,3.246,102
20131201|2013-09-05 17:00,6,3.2455,3.2485,3.2455,3.247,47
20131201|2013-09-05 17:30,6,3.247,3.248,3.247,3.247,14
20131201|2013-09-05 18:00,6,3.248,3.2485,3.2455,3.2455,22
20131201|2013-09-05 18:30,6,3.2465,3.247,3.2445,3.2455,47
20131201|2013-09-05 19:00,6,3.245,3.247,3.2415,3.2435,240
20131201|2013-09-05 19:30,6,3.2435,3.2495,3.2415,3.2495,427
20131201|2013-09-05 20:00,6,3.249,3.2515,3.24,3.2445,1440
20131201|2013-09-05 20:30,6,3.2445,3.255,3.2435,3.2505,1598
20131201|2013-09-05 21:00,6,3.2515,3.2515,3.2485,3.249,352
20131201|2013-09-05 21:30,6,3.249,3.251,3.2465,3.248,509
20131201|2013-09-05 22:00,6,3.2485,3.255,3.247,3.252,619
20131201|2013-09-05 22:30,6,3.252,3.253,3.2505,3.2505,182
20131201|2013-09-05 23:00,6,3.2505,3.252,3.2495,3.2495,67
20131201|2013-09-05 23:30,6,3.25,3.2505,3.249,3.249,145
20131201|2013-09-06 00:00,6,3.249,3.2495,3.2485,3.2495,137
20131201|2013-09-06 00:30,6,3.249,3.253,3.2485,3.251,505
20131201|2013-09-06 01:00,6,3.2505,3.254,3.2495,3.254,512
20131201|2013-09-06 01:30,6,3.2535,3.2565,3.252,3.2555,727
20131201|2013-09-06 02:00,6,3.256,3.2625,3.255,3.2595,969
20131201|2013-09-06 02:30,6,3.2595,3.2635,3.258,3.2635,440
20131201|2013-09-06 03:00,6,3.264,3.2725,3.2635,3.2685,2026
20131201|2013-09-06 03:30,6,3.268,3.272,3.268,3.268,513
20131201|2013-09-06 04:00,6,3.268,3.2685,3.2645,3.265,628
20131201|2013-09-06 04:30,6,3.265,3.2695,3.264,3.2675,416
20131201|2013-09-06 05:00,6,3.2675,3.2725,3.265,3.2705,679
20131201|2013-09-06 05:30,6,3.271,3.2725,3.27,3.2715,541
20131201|2013-09-06 06:00,6,3.271,3.2745,3.267,3.2745,773
20131201|2013-09-06 06:30,6,3.274,3.2875,3.274,3.2845,2346
20131201|2013-09-06 07:00,6,3.285,3.287,3.2695,3.27,2081
20131201|2013-09-06 07:30,6,3.27,3.289,3.2685,3.2755,3039
20131201|2013-09-06 08:00,6,3.2765,3.2785,3.2695,3.2755,1184
20131201|2013-09-06 08:30,6,3.275,3.277,3.2565,3.259,1942
20131201|2013-09-06 09:00,6,3.259,3.263,3.256,3.2565,1631
20131201|2013-09-06 09:30,6,3.2565,3.257,3.245,3.248,2525
20131201|2013-09-06 10:00,6,3.2475,3.2565,3.2475,3.2565,1272
20131201|2013-09-06 10:30,6,3.256,3.26,3.254,3.26,972
20131201|2013-09-06 11:00,6,3.26,3.26,3.257,3.26,552
20131201|2013-09-06 11:30,6,3.26,3.266,3.2595,3.2615,1742
20131201|2013-09-06 12:00,6,3.2615,3.2625,3.259,3.2605,380
20131201|2013-09-06 12:30,6,3.2605,3.2605,3.2585,3.2585,212
20131201|2013-09-06 13:00,6,3.259,3.259,3.2565,3.2575,104
20131201|2013-09-06 13:30,6,3.258,3.2605,3.258,3.259,109
20131201|2013-09-06 14:00,6,3.2585,3.259,3.257,3.258,56
20131201|2013-09-06 14:30,6,3.2575,3.2595,3.257,3.2595,130
20131201|2013-09-06 15:00,6,3.2585,3.2615,3.2575,3.26,64
20131201|2013-09-06 15:30,6,3.26,3.2615,3.2595,3.261,15
20131201|2013-09-06 16:00,6,3.2615,3.262,3.2595,3.2595,20
20131201|2013-09-08 17:00,9,3.2675,3.2785,3.265,3.2695,363
20131201|2013-09-08 17:30,9,3.27,3.27,3.26,3.261,107
20131201|2013-09-08 18:00,9,3.261,3.264,3.259,3.2615,60
20131201|2013-09-08 18:30,9,3.2625,3.2685,3.261,3.2675,98
20131201|2013-09-08 19:00,9,3.267,3.2745,3.2665,3.2715,331
20131201|2013-09-08 19:30,9,3.2715,3.277,3.268,3.275,379
20131201|2013-09-08 20:00,9,3.2745,3.2865,3.2655,3.2815,2558
20131201|2013-09-08 20:30,9,3.282,3.286,3.28,3.2805,749
20131201|2013-09-08 21:00,9,3.281,3.2825,3.277,3.282,465
20131201|2013-09-08 21:30,9,3.282,3.288,3.28,3.2845,1022
20131201|2013-09-08 22:00,9,3.2845,3.288,3.2805,3.286,482
20131201|2013-09-08 22:30,9,3.2855,3.2855,3.284,3.2855,105
20131201|2013-09-08 23:00,9,3.2855,3.287,3.2825,3.2825,111
20131201|2013-09-08 23:30,9,3.283,3.2835,3.2815,3.282,122
20131201|2013-09-09 00:00,9,3.282,3.2855,3.2815,3.284,241
20131201|2013-09-09 00:30,9,3.2835,3.293,3.2835,3.291,1049
20131201|2013-09-09 01:00,9,3.2915,3.292,3.289,3.2915,472
20131201|2013-09-09 01:30,9,3.2915,3.292,3.284,3.2845,672
20131201|2013-09-09 02:00,9,3.284,3.285,3.2705,3.276,1246
20131201|2013-09-09 02:30,9,3.2755,3.2755,3.2685,3.271,671
20131201|2013-09-09 03:00,9,3.271,3.286,3.268,3.2845,855
20131201|2013-09-09 03:30,9,3.285,3.285,3.2805,3.283,324
20131201|2013-09-09 04:00,9,3.283,3.285,3.281,3.285,292
20131201|2013-09-09 04:30,9,3.2845,3.2895,3.2845,3.2875,272
20131201|2013-09-09 05:00,9,3.2875,3.291,3.2865,3.2905,415
20131201|2013-09-09 05:30,9,3.2905,3.2915,3.2835,3.2845,510
20131201|2013-09-09 06:00,9,3.284,3.29,3.284,3.2875,474
20131201|2013-09-09 06:30,9,3.2875,3.2955,3.2825,3.294,997
20131201|2013-09-09 07:00,9,3.294,3.299,3.2935,3.298,1852
20131201|2013-09-09 07:30,9,3.298,3.2985,3.282,3.2855,1343
20131201|2013-09-09 08:00,9,3.2855,3.2875,3.2755,3.2765,1113
20131201|2013-09-09 08:30,9,3.2765,3.282,3.275,3.278,973
20131201|2013-09-09 09:00,9,3.278,3.2815,3.275,3.2785,1143
20131201|2013-09-09 09:30,9,3.2785,3.281,3.2755,3.2775,622
20131201|2013-09-09 10:00,9,3.277,3.28,3.276,3.277,542
20131201|2013-09-09 10:30,9,3.277,3.279,3.2765,3.278,504
20131201|2013-09-09 11:00,9,3.2775,3.281,3.2775,3.2795,397
20131201|2013-09-09 11:30,9,3.2795,3.281,3.2765,3.277,847
20131201|2013-09-09 12:00,9,3.2775,3.282,3.277,3.2805,830
20131201|2013-09-09 12:30,9,3.281,3.281,3.279,3.281,170
20131201|2013-09-09 13:00,9,3.2805,3.2845,3.278,3.278,369
20131201|2013-09-09 13:30,9,3.278,3.281,3.2775,3.28,120
20131201|2013-09-09 14:00,9,3.28,3.281,3.28,3.28,55
20131201|2013-09-09 14:30,9,3.28,3.282,3.28,3.281,134
20131201|2013-09-09 15:00,9,3.2805,3.2835,3.2795,3.28,122
20131201|2013-09-09 15:30,9,3.28,3.282,3.28,3.281,34
20131201|2013-09-09 16:00,9,3.282,3.2825,3.281,3.2815,43
20131201|2013-09-09 17:00,10,3.2805,3.2855,3.28,3.2835,94
20131201|2013-09-09 17:30,10,3.2835,3.2835,3.281,3.281,31
20131201|2013-09-09 18:00,10,3.2815,3.2825,3.2805,3.2805,21
20131201|2013-09-09 18:30,10,3.281,3.2825,3.281,3.282,27
20131201|2013-09-09 19:00,10,3.282,3.2825,3.278,3.2785,151
20131201|2013-09-09 19:30,10,3.2785,3.2835,3.278,3.2815,258
20131201|2013-09-09 20:00,10,3.281,3.282,3.2725,3.275,1080
20131201|2013-09-09 20:30,10,3.275,3.278,3.273,3.275,701
20131201|2013-09-09 21:00,10,3.2745,3.2755,3.273,3.2745,268
20131201|2013-09-09 21:30,10,3.275,3.275,3.257,3.2575,2106
20131201|2013-09-09 22:00,10,3.2575,3.2615,3.253,3.256,1179
20131201|2013-09-09 22:30,10,3.256,3.261,3.256,3.2595,196
20131201|2013-09-09 23:00,10,3.26,3.2605,3.258,3.259,161
20131201|2013-09-09 23:30,10,3.2585,3.2585,3.255,3.2565,222
20131201|2013-09-10 00:00,10,3.2565,3.2605,3.255,3.2595,332
20131201|2013-09-10 00:30,10,3.259,3.2715,3.2575,3.267,2366
20131201|2013-09-10 01:00,10,3.267,3.2705,3.265,3.2655,710
20131201|2013-09-10 01:30,10,3.266,3.2695,3.263,3.2685,717
20131201|2013-09-10 02:00,10,3.2675,3.2685,3.26,3.26,666
20131201|2013-09-10 02:30,10,3.2595,3.2595,3.253,3.256,823
20131201|2013-09-10 03:00,10,3.2555,3.2645,3.2555,3.26,574
20131201|2013-09-10 03:30,10,3.26,3.2615,3.258,3.2585,200
20131201|2013-09-10 04:00,10,3.2585,3.2625,3.256,3.2615,408
20131201|2013-09-10 04:30,10,3.2625,3.2655,3.261,3.2615,300
20131201|2013-09-10 05:00,10,3.261,3.2775,3.261,3.276,928
20131201|2013-09-10 05:30,10,3.2765,3.284,3.276,3.2825,1159
20131201|2013-09-10 06:00,10,3.283,3.2845,3.273,3.2745,1241
20131201|2013-09-10 06:30,10,3.275,3.2965,3.2745,3.2925,2670
20131201|2013-09-10 07:00,10,3.293,3.294,3.2835,3.2835,2194
20131201|2013-09-10 07:30,10,3.283,3.29,3.2815,3.285,964
20131201|2013-09-10 08:00,10,3.285,3.2855,3.28,3.282,782
20131201|2013-09-10 08:30,10,3.282,3.285,3.2735,3.2835,1958
20131201|2013-09-10 09:00,10,3.284,3.284,3.2605,3.267,2786
20131201|2013-09-10 09:30,10,3.267,3.268,3.261,3.2635,1155
20131201|2013-09-10 10:00,10,3.2635,3.268,3.2585,3.2665,1242
20131201|2013-09-10 10:30,10,3.2665,3.273,3.262,3.263,962
20131201|2013-09-10 11:00,10,3.263,3.2655,3.2615,3.264,760
20131201|2013-09-10 11:30,10,3.2645,3.265,3.2605,3.2625,692
20131201|2013-09-10 12:00,10,3.262,3.263,3.259,3.263,419
20131201|2013-09-10 12:30,10,3.263,3.266,3.262,3.266,199
20131201|2013-09-10 13:00,10,3.2655,3.2685,3.265,3.267,139
20131201|2013-09-10 13:30,10,3.267,3.267,3.2645,3.2655,136
20131201|2013-09-10 14:00,10,3.266,3.267,3.2645,3.2665,85
20131201|2013-09-10 14:30,10,3.267,3.268,3.2645,3.2645,306
20131201|2013-09-10 15:00,10,3.2645,3.266,3.2645,3.265,32
20131201|2013-09-10 15:30,10,3.2655,3.267,3.2645,3.266,17
20131201|2013-09-10 16:00,10,3.267,3.2675,3.265,3.2655,21
20131201|2013-09-10 17:00,11,3.2655,3.27,3.2655,3.2665,60
20131201|2013-09-10 17:30,11,3.2665,3.2825,3.2665,3.2785,475
20131201|2013-09-10 18:00,11,3.2785,3.279,3.275,3.277,85
20131201|2013-09-10 18:30,11,3.2765,3.2775,3.275,3.2755,52
20131201|2013-09-10 19:00,11,3.2775,3.2775,3.2735,3.2745,340
20131201|2013-09-10 19:30,11,3.2745,3.2745,3.27,3.272,343
20131201|2013-09-10 20:00,11,3.272,3.283,3.272,3.2765,1423
20131201|2013-09-10 20:30,11,3.277,3.2785,3.275,3.2785,469
20131201|2013-09-10 21:00,11,3.278,3.281,3.274,3.277,330
20131201|2013-09-10 21:30,11,3.277,3.28,3.276,3.277,276
20131201|2013-09-10 22:00,11,3.2765,3.2775,3.267,3.268,798
20131201|2013-09-10 22:30,11,3.268,3.2695,3.266,3.267,129
20131201|2013-09-10 23:00,11,3.2675,3.2695,3.266,3.269,93
20131201|2013-09-10 23:30,11,3.2685,3.2715,3.268,3.2705,167
20131201|2013-09-11 00:00,11,3.271,3.2735,3.269,3.273,191
20131201|2013-09-11 00:30,11,3.273,3.2745,3.269,3.271,497
20131201|2013-09-11 01:00,11,3.271,3.276,3.2645,3.2655,928
20131201|2013-09-11 01:30,11,3.265,3.272,3.265,3.271,697
20131201|2013-09-11 02:00,11,3.2705,3.2785,3.27,3.2715,918
20131201|2013-09-11 02:30,11,3.271,3.272,3.268,3.2685,820
20131201|2013-09-11 03:00,11,3.2685,3.277,3.2685,3.2705,380
20131201|2013-09-11 03:30,11,3.2705,3.2815,3.2705,3.2805,606
20131201|2013-09-11 04:00,11,3.2795,3.2815,3.2775,3.2775,276
20131201|2013-09-11 04:30,11,3.277,3.2805,3.2765,3.2765,302
20131201|2013-09-11 05:00,11,3.2765,3.278,3.2755,3.278,233
20131201|2013-09-11 05:30,11,3.278,3.279,3.275,3.276,273
20131201|2013-09-11 06:00,11,3.276,3.2795,3.273,3.278,468
20131201|2013-09-11 06:30,11,3.2775,3.2795,3.275,3.276,531
20131201|2013-09-11 07:00,11,3.276,3.2825,3.275,3.2765,1237
20131201|2013-09-11 07:30,11,3.277,3.2815,3.2765,3.277,874
20131201|2013-09-11 08:00,11,3.2775,3.279,3.276,3.2775,687
20131201|2013-09-11 08:30,11,3.2775,3.2805,3.2775,3.2775,896
20131201|2013-09-11 09:00,11,3.2775,3.279,3.269,3.271,1997
20131201|2013-09-11 09:30,11,3.271,3.2745,3.269,3.272,690
20131201|2013-09-11 10:00,11,3.272,3.2785,3.272,3.276,684
20131201|2013-09-11 10:30,11,3.276,3.2795,3.266,3.2675,1589
20131201|2013-09-11 11:00,11,3.2675,3.268,3.2585,3.262,1839
20131201|2013-09-11 11:30,11,3.262,3.262,3.2555,3.2565,1443
20131201|2013-09-11 12:00,11,3.256,3.2605,3.2555,3.2595,615
20131201|2013-09-11 12:30,11,3.259,3.2615,3.258,3.261,423
20131201|2013-09-11 13:00,11,3.261,3.266,3.2595,3.2655,231
20131201|2013-09-11 13:30,11,3.2655,3.268,3.265,3.2675,159
20131201|2013-09-11 14:00,11,3.2675,3.275,3.2675,3.275,296
20131201|2013-09-11 14:30,11,3.2745,3.278,3.274,3.2765,435
20131201|2013-09-11 15:00,11,3.277,3.279,3.274,3.274,114
20131201|2013-09-11 15:30,11,3.274,3.2745,3.2735,3.2745,44
20131201|2013-09-11 16:00,11,3.2735,3.2735,3.2725,3.2725,112
20131201|2013-09-11 17:00,12,3.2735,3.2755,3.272,3.275,59
20131201|2013-09-11 17:30,12,3.274,3.274,3.2725,3.2725,9
20131201|2013-09-11 18:00,12,3.2735,3.2735,3.2725,3.273,17
20131201|2013-09-11 18:30,12,3.273,3.2745,3.27,3.271,115
20131201|2013-09-11 19:00,12,3.2705,3.2725,3.27,3.271,129
20131201|2013-09-11 19:30,12,3.271,3.271,3.263,3.2655,350
20131201|2013-09-11 20:00,12,3.265,3.2705,3.2495,3.254,2127
20131201|2013-09-11 20:30,12,3.2535,3.254,3.248,3.2505,1259
20131201|2013-09-11 21:00,12,3.25,3.2525,3.249,3.25,470
20131201|2013-09-11 21:30,12,3.25,3.254,3.2495,3.2535,599
20131201|2013-09-11 22:00,12,3.253,3.2535,3.251,3.2525,255
20131201|2013-09-11 22:30,12,3.2525,3.255,3.252,3.255,161
20131201|2013-09-11 23:00,12,3.2545,3.2565,3.2545,3.256,154
20131201|2013-09-11 23:30,12,3.257,3.257,3.255,3.255,119
20131201|2013-09-12 00:00,12,3.2545,3.258,3.2535,3.2575,462
20131201|2013-09-12 00:30,12,3.257,3.259,3.2505,3.254,1336
20131201|2013-09-12 01:00,12,3.2535,3.2565,3.2525,3.2555,424
20131201|2013-09-12 01:30,12,3.2555,3.256,3.236,3.2365,2307
20131201|2013-09-12 02:00,12,3.236,3.2415,3.2315,3.2365,2388
20131201|2013-09-12 02:30,12,3.2365,3.237,3.224,3.225,2306
20131201|2013-09-12 03:00,12,3.225,3.231,3.2235,3.228,968
20131201|2013-09-12 03:30,12,3.228,3.2295,3.226,3.228,690
20131201|2013-09-12 04:00,12,3.2275,3.228,3.222,3.226,931
20131201|2013-09-12 04:30,12,3.2255,3.2315,3.225,3.229,966
20131201|2013-09-12 05:00,12,3.228,3.2325,3.227,3.2285,528
20131201|2013-09-12 05:30,12,3.228,3.2295,3.224,3.224,335
20131201|2013-09-12 06:00,12,3.225,3.225,3.2075,3.2125,2723
20131201|2013-09-12 06:30,12,3.2125,3.2165,3.2085,3.2115,1658
20131201|2013-09-12 07:00,12,3.2115,3.2125,3.202,3.204,4128
20131201|2013-09-12 07:30,12,3.204,3.212,3.203,3.2045,2171
20131201|2013-09-12 08:00,12,3.204,3.2045,3.1935,3.198,2362
20131201|2013-09-12 08:30,12,3.198,3.206,3.1915,3.206,2059
20131201|2013-09-12 09:00,12,3.206,3.206,3.1975,3.2,1857
20131201|2013-09-12 09:30,12,3.2,3.209,3.1995,3.205,2052
20131201|2013-09-12 10:00,12,3.205,3.213,3.2015,3.2065,1667
20131201|2013-09-12 10:30,12,3.206,3.213,3.2055,3.209,1199
20131201|2013-09-12 11:00,12,3.2085,3.2135,3.2085,3.2115,898
20131201|2013-09-12 11:30,12,3.211,3.2125,3.2085,3.2085,1270
20131201|2013-09-12 12:00,12,3.2095,3.21,3.202,3.209,1028
20131201|2013-09-12 12:30,12,3.209,3.213,3.2075,3.213,554
20131201|2013-09-12 13:00,12,3.213,3.214,3.21,3.211,457
20131201|2013-09-12 13:30,12,3.2105,3.212,3.2095,3.2095,196
20131201|2013-09-12 14:00,12,3.21,3.21,3.201,3.201,329
20131201|2013-09-12 14:30,12,3.201,3.2075,3.2,3.2075,343
20131201|2013-09-12 15:00,12,3.207,3.2075,3.2055,3.206,162
20131201|2013-09-12 15:30,12,3.2055,3.206,3.2005,3.2005,180
20131201|2013-09-12 16:00,12,3.2005,3.202,3.199,3.199,93
20131201|2013-09-12 17:00,13,3.2,3.2035,3.1985,3.2005,215
20131201|2013-09-12 17:30,13,3.2,3.201,3.1985,3.2,60
20131201|2013-09-12 18:00,13,3.2,3.2015,3.1995,3.2015,65
20131201|2013-09-12 18:30,13,3.2015,3.205,3.201,3.205,209
20131201|2013-09-12 19:00,13,3.205,3.2085,3.2045,3.208,341
20131201|2013-09-12 19:30,13,3.2075,3.2205,3.2075,3.2165,1045
20131201|2013-09-12 20:00,13,3.2175,3.225,3.204,3.21,3019
20131201|2013-09-12 20:30,13,3.2105,3.2115,3.203,3.207,1454
20131201|2013-09-12 21:00,13,3.2075,3.2105,3.206,3.2085,492
20131201|2013-09-12 21:30,13,3.2085,3.217,3.208,3.214,966
20131201|2013-09-12 22:00,13,3.214,3.215,3.2115,3.2125,245
20131201|2013-09-12 22:30,13,3.2125,3.2135,3.2115,3.2115,114
20131201|2013-09-12 23:00,13,3.2115,3.2135,3.2115,3.212,62
20131201|2013-09-12 23:30,13,3.2115,3.2115,3.208,3.208,293
20131201|2013-09-13 00:00,13,3.208,3.2095,3.2045,3.205,538
20131201|2013-09-13 00:30,13,3.205,3.2105,3.198,3.204,1630
20131201|2013-09-13 01:00,13,3.204,3.2125,3.2015,3.2085,1122
20131201|2013-09-13 01:30,13,3.209,3.216,3.206,3.2135,1042
20131201|2013-09-13 02:00,13,3.214,3.216,3.2085,3.211,986
20131201|2013-09-13 02:30,13,3.2115,3.2145,3.2095,3.2115,1184
20131201|2013-09-13 03:00,13,3.2115,3.2125,3.2025,3.205,1127
20131201|2013-09-13 03:30,13,3.2055,3.206,3.201,3.202,669
20131201|2013-09-13 04:00,13,3.2025,3.207,3.2015,3.206,991
20131201|2013-09-13 04:30,13,3.2045,3.21,3.204,3.2045,1196
20131201|2013-09-13 05:00,13,3.205,3.2085,3.2045,3.206,242
20131201|2013-09-13 05:30,13,3.2055,3.2065,3.203,3.2035,288
20131201|2013-09-13 06:00,13,3.2035,3.2055,3.2015,3.2025,336
20131201|2013-09-13 06:30,13,3.2025,3.208,3.202,3.2055,593
20131201|2013-09-13 07:00,13,3.206,3.211,3.204,3.207,1195
20131201|2013-09-13 07:30,13,3.2075,3.212,3.2045,3.2065,868
20131201|2013-09-13 08:00,13,3.2065,3.207,3.1945,3.1965,2353
20131201|2013-09-13 08:30,13,3.1965,3.2055,3.1905,3.2025,1951
20131201|2013-09-13 09:00,13,3.2025,3.2055,3.1935,3.1975,1172
20131201|2013-09-13 09:30,13,3.198,3.1995,3.1925,3.196,741
20131201|2013-09-13 10:00,13,3.196,3.199,3.194,3.195,764
20131201|2013-09-13 10:30,13,3.195,3.2065,3.194,3.2025,1284
20131201|2013-09-13 11:00,13,3.202,3.2045,3.2,3.204,541
20131201|2013-09-13 11:30,13,3.2045,3.2055,3.1985,3.205,1025
20131201|2013-09-13 12:00,13,3.2045,3.209,3.2045,3.206,463
20131201|2013-09-13 12:30,13,3.206,3.2105,3.2055,3.2105,324
20131201|2013-09-13 13:00,13,3.21,3.2115,3.209,3.211,108
20131201|2013-09-13 13:30,13,3.211,3.214,3.211,3.212,410
20131201|2013-09-13 14:00,13,3.2115,3.2245,3.2115,3.224,450
20131201|2013-09-13 14:30,13,3.2245,3.227,3.221,3.226,597
20131201|2013-09-13 15:00,13,3.2255,3.227,3.2245,3.2255,113
20131201|2013-09-13 15:30,13,3.225,3.227,3.2205,3.222,122
20131201|2013-09-13 16:00,13,3.2215,3.2255,3.2215,3.2255,32
20131201|2013-09-15 17:00,16,3.2365,3.2815,3.2365,3.2435,1175
20131201|2013-09-15 17:30,16,3.2445,3.249,3.243,3.246,326
20131201|2013-09-15 18:00,16,3.245,3.247,3.2405,3.241,235
20131201|2013-09-15 18:30,16,3.2405,3.242,3.2375,3.238,146
20131201|2013-09-15 19:00,16,3.238,3.238,3.217,3.22,1455
20131201|2013-09-15 19:30,16,3.22,3.2285,3.2185,3.2285,996
20131201|2013-09-15 20:00,16,3.228,3.2355,3.224,3.23,2012
20131201|2013-09-15 20:30,16,3.23,3.23,3.2235,3.227,487
20131201|2013-09-15 21:00,16,3.2275,3.2285,3.222,3.2235,454
20131201|2013-09-15 21:30,16,3.2225,3.226,3.2215,3.225,371
20131201|2013-09-15 22:00,16,3.2245,3.227,3.223,3.227,443
20131201|2013-09-15 22:30,16,3.227,3.228,3.2255,3.226,156
20131201|2013-09-15 23:00,16,3.2255,3.2255,3.222,3.223,88
20131201|2013-09-15 23:30,16,3.2235,3.2265,3.2225,3.2265,242
20131201|2013-09-16 00:00,16,3.2265,3.2295,3.2255,3.2295,271
20131201|2013-09-16 00:30,16,3.229,3.2305,3.2245,3.225,464
20131201|2013-09-16 01:00,16,3.224,3.224,3.2075,3.211,2399
20131201|2013-09-16 01:30,16,3.211,3.215,3.2085,3.212,996
20131201|2013-09-16 02:00,16,3.2125,3.22,3.2105,3.2165,945
20131201|2013-09-16 02:30,16,3.217,3.223,3.217,3.2205,689
20131201|2013-09-16 03:00,16,3.2205,3.2265,3.219,3.2205,556
20131201|2013-09-16 03:30,16,3.22,3.222,3.2115,3.2115,565
20131201|2013-09-16 04:00,16,3.2115,3.215,3.21,3.213,481
20131201|2013-09-16 04:30,16,3.2125,3.216,3.211,3.216,296
20131201|2013-09-16 05:00,16,3.216,3.219,3.2125,3.2135,427
20131201|2013-09-16 05:30,16,3.213,3.215,3.202,3.2045,840
20131201|2013-09-16 06:00,16,3.2055,3.2065,3.1985,3.1995,1094
20131201|2013-09-16 06:30,16,3.1995,3.2225,3.198,3.2175,2375
20131201|2013-09-16 07:00,16,3.218,3.222,3.214,3.222,1327
20131201|2013-09-16 07:30,16,3.2225,3.2295,3.222,3.2235,1720
20131201|2013-09-16 08:00,16,3.223,3.233,3.2225,3.23,1224
20131201|2013-09-16 08:30,16,3.2295,3.243,3.2285,3.24,2954
20131201|2013-09-16 09:00,16,3.2395,3.2415,3.2285,3.23,1659
20131201|2013-09-16 09:30,16,3.2295,3.2345,3.2275,3.2285,1544
20131201|2013-09-16 10:00,16,3.229,3.2335,3.227,3.2325,1164
20131201|2013-09-16 10:30,16,3.232,3.233,3.221,3.2255,1494
20131201|2013-09-16 11:00,16,3.2255,3.226,3.217,3.218,745
20131201|2013-09-16 11:30,16,3.2175,3.223,3.215,3.2225,1423
20131201|2013-09-16 12:00,16,3.2225,3.2255,3.2215,3.222,539
20131201|2013-09-16 12:30,16,3.222,3.2275,3.222,3.226,430
20131201|2013-09-16 13:00,16,3.2255,3.226,3.2215,3.224,284
20131201|2013-09-16 13:30,16,3.2235,3.2235,3.2195,3.22,192
20131201|2013-09-16 14:00,16,3.22,3.225,3.22,3.224,198
20131201|2013-09-16 14:30,16,3.224,3.2255,3.2175,3.2185,209
20131201|2013-09-16 15:00,16,3.2185,3.219,3.214,3.214,166
20131201|2013-09-16 15:30,16,3.215,3.2255,3.2135,3.214,198
20131201|2013-09-16 16:00,16,3.214,3.216,3.212,3.212,98
20131201|2013-09-16 17:00,17,3.2155,3.2175,3.213,3.214,61
20131201|2013-09-16 17:30,17,3.2145,3.2155,3.2125,3.2145,103
20131201|2013-09-16 18:00,17,3.214,3.215,3.212,3.2135,45
20131201|2013-09-16 18:30,17,3.213,3.215,3.212,3.2135,52
20131201|2013-09-16 19:00,17,3.2135,3.2185,3.2135,3.2145,485
20131201|2013-09-16 19:30,17,3.2145,3.215,3.2105,3.214,420
20131201|2013-09-16 20:00,17,3.214,3.214,3.1985,3.209,2619
20131201|2013-09-16 20:30,17,3.2095,3.2235,3.2085,3.219,1273
20131201|2013-09-16 21:00,17,3.219,3.22,3.2165,3.2175,414
20131201|2013-09-16 21:30,17,3.2175,3.221,3.2145,3.2185,415
20131201|2013-09-16 22:00,17,3.2185,3.2205,3.214,3.2155,407
20131201|2013-09-16 22:30,17,3.215,3.215,3.2125,3.2125,292
20131201|2013-09-16 23:00,17,3.213,3.214,3.213,3.213,38
20131201|2013-09-16 23:30,17,3.2135,3.2145,3.2125,3.2135,91
20131201|2013-09-17 00:00,17,3.214,3.2145,3.21,3.211,385
20131201|2013-09-17 00:30,17,3.2115,3.216,3.2105,3.216,720
20131201|2013-09-17 01:00,17,3.2165,3.2195,3.2135,3.2185,645
20131201|2013-09-17 01:30,17,3.2185,3.229,3.218,3.2285,1603
20131201|2013-09-17 02:00,17,3.229,3.2315,3.2225,3.2235,1344
20131201|2013-09-17 02:30,17,3.224,3.2265,3.222,3.225,554
20131201|2013-09-17 03:00,17,3.225,3.23,3.225,3.2255,645
20131201|2013-09-17 03:30,17,3.226,3.226,3.2215,3.224,452
20131201|2013-09-17 04:00,17,3.224,3.227,3.217,3.2195,1492
20131201|2013-09-17 04:30,17,3.22,3.22,3.217,3.2195,182
20131201|2013-09-17 05:00,17,3.22,3.225,3.22,3.2245,330
20131201|2013-09-17 05:30,17,3.225,3.225,3.2205,3.222,214
20131201|2013-09-17 06:00,17,3.2225,3.224,3.22,3.223,313
20131201|2013-09-17 06:30,17,3.2235,3.228,3.221,3.223,758
20131201|2013-09-17 07:00,17,3.2235,3.24,3.2225,3.2345,2488
20131201|2013-09-17 07:30,17,3.2355,3.2375,3.2285,3.2335,1315
20131201|2013-09-17 08:00,17,3.2335,3.2355,3.226,3.23,799
20131201|2013-09-17 08:30,17,3.23,3.2335,3.2215,3.2215,1368
20131201|2013-09-17 09:00,17,3.222,3.226,3.2215,3.2255,1345
20131201|2013-09-17 09:30,17,3.2255,3.23,3.225,3.2255,1004
20131201|2013-09-17 10:00,17,3.2255,3.2265,3.22,3.2205,1090
20131201|2013-09-17 10:30,17,3.22,3.2225,3.217,3.2195,1320
20131201|2013-09-17 11:00,17,3.219,3.22,3.2155,3.2165,753
20131201|2013-09-17 11:30,17,3.2165,3.224,3.2165,3.2235,1072
20131201|2013-09-17 12:00,17,3.223,3.2245,3.2205,3.221,419
20131201|2013-09-17 12:30,17,3.221,3.2245,3.221,3.2235,204
20131201|2013-09-17 13:00,17,3.2235,3.2235,3.222,3.222,94
20131201|2013-09-17 13:30,17,3.222,3.2285,3.222,3.226,293
20131201|2013-09-17 14:00,17,3.2265,3.2275,3.2265,3.227,92
20131201|2013-09-17 14:30,17,3.227,3.227,3.2235,3.224,125
20131201|2013-09-17 15:00,17,3.223,3.2255,3.223,3.2245,39
20131201|2013-09-17 15:30,17,3.2245,3.2255,3.2235,3.2235,91
20131201|2013-09-17 16:00,17,3.2245,3.226,3.224,3.226,11
20131201|2013-09-17 17:00,18,3.2245,3.2315,3.224,3.229,154
20131201|2013-09-17 17:30,18,3.229,3.2295,3.226,3.2265,90
20131201|2013-09-17 18:00,18,3.2265,3.2265,3.2235,3.225,95
20131201|2013-09-17 18:30,18,3.224,3.225,3.223,3.223,34
20131201|2013-09-17 19:00,18,3.2235,3.2235,3.206,3.2085,989
20131201|2013-09-17 19:30,18,3.2075,3.222,3.207,3.221,894
20131201|2013-09-17 20:00,18,3.2205,3.2215,3.2105,3.2115,1354
20131201|2013-09-17 20:30,18,3.2115,3.215,3.2105,3.214,679
20131201|2013-09-17 21:00,18,3.2135,3.217,3.2125,3.217,402
20131201|2013-09-17 21:30,18,3.2165,3.2195,3.214,3.2175,445
20131201|2013-09-17 22:00,18,3.217,3.225,3.216,3.2225,445
20131201|2013-09-17 22:30,18,3.2225,3.223,3.221,3.221,69
20131201|2013-09-17 23:00,18,3.222,3.2225,3.221,3.2215,72
20131201|2013-09-17 23:30,18,3.222,3.222,3.2185,3.22,265
20131201|2013-09-18 00:00,18,3.22,3.224,3.2195,3.223,240
20131201|2013-09-18 00:30,18,3.223,3.235,3.22,3.2325,1268
20131201|2013-09-18 01:00,18,3.233,3.2345,3.2305,3.233,924
20131201|2013-09-18 01:30,18,3.233,3.24,3.231,3.239,1705
20131201|2013-09-18 02:00,18,3.2385,3.2425,3.2355,3.2395,808
20131201|2013-09-18 02:30,18,3.2395,3.242,3.2355,3.2355,532
20131201|2013-09-18 03:00,18,3.2365,3.242,3.2365,3.24,330
20131201|2013-09-18 03:30,18,3.2405,3.2405,3.232,3.2345,370
20131201|2013-09-18 04:00,18,3.2345,3.2365,3.233,3.2355,143
20131201|2013-09-18 04:30,18,3.2355,3.2385,3.235,3.2365,192
20131201|2013-09-18 05:00,18,3.2365,3.2375,3.235,3.236,129
20131201|2013-09-18 05:30,18,3.236,3.2365,3.2325,3.2335,166
20131201|2013-09-18 06:00,18,3.234,3.2345,3.229,3.233,635
20131201|2013-09-18 06:30,18,3.2335,3.255,3.2325,3.253,3466
20131201|2013-09-18 07:00,18,3.254,3.28,3.2525,3.272,7451
20131201|2013-09-18 07:30,18,3.2725,3.274,3.2625,3.2655,2609
20131201|2013-09-18 08:00,18,3.266,3.2725,3.265,3.27,1021
20131201|2013-09-18 08:30,18,3.2695,3.271,3.265,3.2705,980
20131201|2013-09-18 09:00,18,3.271,3.273,3.266,3.2705,1016
20131201|2013-09-18 09:30,18,3.271,3.2735,3.266,3.269,1810
20131201|2013-09-18 10:00,18,3.2685,3.2725,3.268,3.2695,1107
20131201|2013-09-18 10:30,18,3.269,3.2735,3.2645,3.269,964
20131201|2013-09-18 11:00,18,3.2685,3.274,3.2665,3.274,970
20131201|2013-09-18 11:30,18,3.2735,3.279,3.272,3.2785,2511
20131201|2013-09-18 12:00,18,3.2785,3.2815,3.277,3.2775,2055
20131201|2013-09-18 12:30,18,3.278,3.2845,3.275,3.2835,1258
20131201|2013-09-18 13:00,18,3.2835,3.3195,3.282,3.3025,5776
20131201|2013-09-18 13:30,18,3.303,3.316,3.299,3.315,1557
20131201|2013-09-18 14:00,18,3.316,3.32,3.314,3.316,987
20131201|2013-09-18 14:30,18,3.3155,3.3205,3.315,3.317,831
20131201|2013-09-18 15:00,18,3.317,3.3345,3.315,3.316,1125
20131201|2013-09-18 15:30,18,3.3165,3.3205,3.316,3.319,164
20131201|2013-09-18 16:00,18,3.3195,3.3195,3.3185,3.3185,106
20131201|2013-09-18 17:00,19,3.3155,3.321,3.313,3.3155,251
20131201|2013-09-18 17:30,19,3.3165,3.317,3.3115,3.3155,49
20131201|2013-09-18 18:00,19,3.3155,3.316,3.311,3.3125,159
20131201|2013-09-18 18:30,19,3.3125,3.318,3.3125,3.3145,138
20131201|2013-09-18 19:00,19,3.314,3.33,3.3115,3.3275,1908
20131201|2013-09-18 19:30,19,3.3275,3.329,3.3215,3.323,548
20131201|2013-09-18 20:00,19,3.3225,3.327,3.3215,3.325,382
20131201|2013-09-18 20:30,19,3.325,3.3275,3.3235,3.327,595
20131201|2013-09-18 21:00,19,3.3275,3.328,3.3245,3.3265,271
20131201|2013-09-18 21:30,19,3.326,3.3275,3.325,3.327,168
20131201|2013-09-18 22:00,19,3.3265,3.329,3.326,3.3285,191
20131201|2013-09-18 22:30,19,3.3285,3.329,3.3265,3.3265,171
20131201|2013-09-18 23:00,19,3.3265,3.328,3.3265,3.328,66
20131201|2013-09-18 23:30,19,3.328,3.336,3.328,3.332,589
20131201|2013-09-19 00:00,19,3.3325,3.335,3.3315,3.334,275
20131201|2013-09-19 00:30,19,3.3335,3.335,3.3325,3.3345,266
20131201|2013-09-19 01:00,19,3.334,3.3345,3.3235,3.324,560
20131201|2013-09-19 01:30,19,3.3245,3.334,3.3215,3.334,1024
20131201|2013-09-19 02:00,19,3.3335,3.345,3.333,3.3385,1995
20131201|2013-09-19 02:30,19,3.3385,3.3395,3.3355,3.337,423
20131201|2013-09-19 03:00,19,3.336,3.3385,3.3335,3.3385,456
20131201|2013-09-19 03:30,19,3.3375,3.3385,3.3325,3.3325,595
20131201|2013-09-19 04:00,19,3.3325,3.3355,3.327,3.3325,550
20131201|2013-09-19 04:30,19,3.333,3.336,3.332,3.334,303
20131201|2013-09-19 05:00,19,3.3335,3.3375,3.333,3.3355,246
20131201|2013-09-19 05:30,19,3.3365,3.341,3.335,3.34,358
20131201|2013-09-19 06:00,19,3.3405,3.35,3.34,3.3475,1252
20131201|2013-09-19 06:30,19,3.3475,3.348,3.3385,3.345,1376
20131201|2013-09-19 07:00,19,3.3455,3.3525,3.3415,3.351,4999
20131201|2013-09-19 07:30,19,3.3505,3.3515,3.3435,3.3465,1853
20131201|2013-09-19 08:00,19,3.3465,3.353,3.342,3.351,2488
20131201|2013-09-19 08:30,19,3.3515,3.353,3.3405,3.345,2302
20131201|2013-09-19 09:00,19,3.3455,3.3525,3.342,3.35,2558
20131201|2013-09-19 09:30,19,3.35,3.352,3.343,3.3485,2122
20131201|2013-09-19 10:00,19,3.3485,3.351,3.344,3.349,1419
20131201|2013-09-19 10:30,19,3.3495,3.3565,3.3385,3.341,3022
20131201|2013-09-19 11:00,19,3.341,3.345,3.34,3.344,1349
20131201|2013-09-19 11:30,19,3.344,3.3475,3.341,3.347,1624
20131201|2013-09-19 12:00,19,3.3465,3.35,3.344,3.3445,971
20131201|2013-09-19 12:30,19,3.3435,3.3465,3.339,3.3405,498
20131201|2013-09-19 13:00,19,3.3405,3.3445,3.3395,3.343,210
20131201|2013-09-19 13:30,19,3.343,3.344,3.342,3.344,102
20131201|2013-09-19 14:00,19,3.3435,3.346,3.3425,3.3435,158
20131201|2013-09-19 14:30,19,3.3435,3.345,3.341,3.344,171
20131201|2013-09-19 15:00,19,3.3435,3.3465,3.343,3.3465,224
20131201|2013-09-19 15:30,19,3.347,3.35,3.346,3.3495,203
20131201|2013-09-19 16:00,19,3.3495,3.35,3.349,3.3495,123
20131201|2013-09-19 17:00,20,3.3495,3.351,3.3485,3.3505,125
20131201|2013-09-19 17:30,20,3.351,3.351,3.3495,3.3495,15
20131201|2013-09-19 18:00,20,3.35,3.3515,3.3495,3.3515,77
20131201|2013-09-19 18:30,20,3.351,3.3515,3.349,3.3505,73
20131201|2013-09-19 19:00,20,3.3505,3.3515,3.344,3.346,495
20131201|2013-09-19 19:30,20,3.3465,3.3465,3.3425,3.3435,116
20131201|2013-09-19 20:00,20,3.3435,3.3445,3.3425,3.3435,129
20131201|2013-09-19 20:30,20,3.343,3.345,3.3425,3.3445,165
20131201|2013-09-19 21:00,20,3.3445,3.345,3.343,3.3435,174
20131201|2013-09-19 21:30,20,3.344,3.345,3.343,3.3435,85
20131201|2013-09-19 22:00,20,3.3435,3.345,3.3425,3.3435,189
20131201|2013-09-19 22:30,20,3.3435,3.3445,3.343,3.3445,275
20131201|2013-09-19 23:00,20,3.3435,3.349,3.3435,3.3485,654
20131201|2013-09-19 23:30,20,3.349,3.349,3.3465,3.348,158
20131201|2013-09-20 00:00,20,3.3475,3.3505,3.3465,3.3505,247
20131201|2013-09-20 00:30,20,3.35,3.3505,3.3465,3.347,246
20131201|2013-09-20 01:00,20,3.347,3.347,3.3395,3.342,1160
20131201|2013-09-20 01:30,20,3.342,3.351,3.341,3.346,555
20131201|2013-09-20 02:00,20,3.346,3.3495,3.3415,3.3415,445
20131201|2013-09-20 02:30,20,3.3425,3.345,3.341,3.343,577
20131201|2013-09-20 03:00,20,3.344,3.3465,3.3425,3.3435,413
20131201|2013-09-20 03:30,20,3.3435,3.3475,3.3435,3.3465,337
20131201|2013-09-20 04:00,20,3.3465,3.349,3.345,3.349,427
20131201|2013-09-20 04:30,20,3.349,3.35,3.347,3.3475,442
20131201|2013-09-20 05:00,20,3.347,3.3495,3.347,3.3485,377
20131201|2013-09-20 05:30,20,3.348,3.356,3.348,3.3535,1187
20131201|2013-09-20 06:00,20,3.3535,3.3595,3.3515,3.356,938
20131201|2013-09-20 06:30,20,3.356,3.3565,3.3265,3.328,3752
20131201|2013-09-20 07:00,20,3.329,3.33,3.312,3.32,4682
20131201|2013-09-20 07:30,20,3.3215,3.3325,3.32,3.3305,1352
20131201|2013-09-20 08:00,20,3.3305,3.3375,3.3285,3.3305,2002
20131201|2013-09-20 08:30,20,3.331,3.336,3.3255,3.334,1671
20131201|2013-09-20 09:00,20,3.334,3.3415,3.333,3.34,2256
20131201|2013-09-20 09:30,20,3.34,3.3415,3.316,3.321,4391
20131201|2013-09-20 10:00,20,3.3205,3.327,3.3155,3.3255,2188
20131201|2013-09-20 10:30,20,3.326,3.33,3.32,3.323,1247
20131201|2013-09-20 11:00,20,3.3225,3.3235,3.3195,3.322,1235
20131201|2013-09-20 11:30,20,3.3225,3.3225,3.319,3.32,1145
20131201|2013-09-20 12:00,20,3.32,3.3265,3.32,3.325,847
20131201|2013-09-20 12:30,20,3.325,3.325,3.319,3.32,374
20131201|2013-09-20 13:00,20,3.3195,3.3195,3.3025,3.305,1304
20131201|2013-09-20 13:30,20,3.305,3.3085,3.303,3.308,511
20131201|2013-09-20 14:00,20,3.308,3.31,3.305,3.3055,148
20131201|2013-09-20 14:30,20,3.305,3.3085,3.305,3.3055,258
20131201|2013-09-20 15:00,20,3.3065,3.3075,3.306,3.307,60
20131201|2013-09-20 15:30,20,3.307,3.3085,3.304,3.3045,171
20131201|2013-09-20 16:00,20,3.3045,3.3085,3.3045,3.3075,55
20131201|2013-09-22 17:00,23,3.309,3.309,3.297,3.298,287
20131201|2013-09-22 17:30,23,3.2985,3.31,3.2975,3.3065,374
20131201|2013-09-22 18:00,23,3.306,3.312,3.304,3.307,173
20131201|2013-09-22 18:30,23,3.307,3.31,3.3065,3.31,47
20131201|2013-09-22 19:00,23,3.3095,3.31,3.2945,3.2975,725
20131201|2013-09-22 19:30,23,3.2975,3.3015,3.2795,3.283,2394
20131201|2013-09-22 20:00,23,3.2825,3.283,3.2645,3.2705,6717
20131201|2013-09-22 20:30,23,3.2705,3.282,3.2685,3.2805,3261
20131201|2013-09-22 21:00,23,3.2805,3.2815,3.2725,3.274,783
20131201|2013-09-22 21:30,23,3.2735,3.2735,3.268,3.27,964
20131201|2013-09-22 22:00,23,3.27,3.272,3.269,3.2715,288
20131201|2013-09-22 22:30,23,3.272,3.273,3.2705,3.2725,189
20131201|2013-09-22 23:00,23,3.2725,3.275,3.272,3.275,128
20131201|2013-09-22 23:30,23,3.275,3.276,3.2745,3.275,308
20131201|2013-09-23 00:00,23,3.2745,3.2755,3.2715,3.2725,330
20131201|2013-09-23 00:30,23,3.2725,3.275,3.269,3.2705,694
20131201|2013-09-23 01:00,23,3.271,3.28,3.2695,3.28,1093
20131201|2013-09-23 01:30,23,3.28,3.29,3.279,3.2875,1916
20131201|2013-09-23 02:00,23,3.2885,3.2945,3.2865,3.2915,1275
20131201|2013-09-23 02:30,23,3.2915,3.2945,3.2885,3.292,1291
20131201|2013-09-23 03:00,23,3.292,3.2985,3.2885,3.2955,1291
20131201|2013-09-23 03:30,23,3.296,3.2975,3.2945,3.2955,694
20131201|2013-09-23 04:00,23,3.296,3.2975,3.2915,3.2925,660
20131201|2013-09-23 04:30,23,3.292,3.293,3.2875,3.289,535
20131201|2013-09-23 05:00,23,3.289,3.293,3.289,3.2915,333
20131201|2013-09-23 05:30,23,3.292,3.2985,3.2915,3.2975,302
20131201|2013-09-23 06:00,23,3.298,3.299,3.2945,3.296,379
20131201|2013-09-23 06:30,23,3.2965,3.297,3.282,3.2835,1104
20131201|2013-09-23 07:00,23,3.2835,3.2955,3.2825,3.284,1744
20131201|2013-09-23 07:30,23,3.2845,3.2875,3.28,3.286,1319
20131201|2013-09-23 08:00,23,3.285,3.289,3.284,3.2875,791
20131201|2013-09-23 08:30,23,3.2875,3.2895,3.2835,3.286,1046
20131201|2013-09-23 09:00,23,3.287,3.2875,3.2825,3.2865,787
20131201|2013-09-23 09:30,23,3.2865,3.297,3.2865,3.29,1421
20131201|2013-09-23 10:00,23,3.2905,3.2935,3.2865,3.2935,877
20131201|2013-09-23 10:30,23,3.2935,3.3035,3.2925,3.3035,1412
20131201|2013-09-23 11:00,23,3.3035,3.3035,3.297,3.2975,851
20131201|2013-09-23 11:30,23,3.2975,3.299,3.2955,3.299,1131
20131201|2013-09-23 12:00,23,3.299,3.3015,3.2965,3.301,901
20131201|2013-09-23 12:30,23,3.301,3.3045,3.3005,3.302,358
20131201|2013-09-23 13:00,23,3.302,3.305,3.301,3.302,147
20131201|2013-09-23 13:30,23,3.3015,3.3035,3.3,3.3035,288
20131201|2013-09-23 14:00,23,3.3035,3.3045,3.295,3.296,294
20131201|2013-09-23 14:30,23,3.2965,3.3025,3.296,3.2985,226
20131201|2013-09-23 15:00,23,3.299,3.2995,3.296,3.297,51
20131201|2013-09-23 15:30,23,3.297,3.297,3.295,3.295,48
20131201|2013-09-23 16:00,23,3.2945,3.3,3.2945,3.297,37
20131201|2013-09-23 17:00,24,3.2955,3.2975,3.291,3.2925,85
20131201|2013-09-23 17:30,24,3.2915,3.292,3.291,3.292,19
20131201|2013-09-23 18:00,24,3.292,3.292,3.2905,3.291,52
20131201|2013-09-23 18:30,24,3.291,3.291,3.2855,3.2885,198
20131201|2013-09-23 19:00,24,3.29,3.2945,3.288,3.293,299
20131201|2013-09-23 19:30,24,3.2925,3.2935,3.288,3.288,357
20131201|2013-09-23 20:00,24,3.288,3.2915,3.2785,3.2865,2058
20131201|2013-09-23 20:30,24,3.287,3.2895,3.281,3.284,690
20131201|2013-09-23 21:00,24,3.2835,3.2865,3.283,3.285,315
20131201|2013-09-23 21:30,24,3.285,3.2925,3.2825,3.2925,831
20131201|2013-09-23 22:00,24,3.2925,3.2965,3.285,3.287,428
20131201|2013-09-23 22:30,24,3.2875,3.29,3.286,3.2875,98
20131201|2013-09-23 23:00,24,3.2875,3.2885,3.2865,3.2875,175
20131201|2013-09-23 23:30,24,3.288,3.288,3.285,3.286,338
20131201|2013-09-24 00:00,24,3.286,3.287,3.2845,3.2865,266
20131201|2013-09-24 00:30,24,3.2865,3.291,3.282,3.286,890
20131201|2013-09-24 01:00,24,3.2855,3.2865,3.2725,3.2735,1731
20131201|2013-09-24 01:30,24,3.273,3.2765,3.2705,3.2715,1256
20131201|2013-09-24 02:00,24,3.271,3.2745,3.2675,3.271,814
20131201|2013-09-24 02:30,24,3.2705,3.272,3.265,3.265,732
20131201|2013-09-24 03:00,24,3.265,3.2685,3.2605,3.2675,1160
20131201|2013-09-24 03:30,24,3.268,3.2705,3.266,3.267,328
20131201|2013-09-24 04:00,24,3.266,3.2685,3.2635,3.2675,226
20131201|2013-09-24 04:30,24,3.266,3.2675,3.262,3.2665,575
20131201|2013-09-24 05:00,24,3.2665,3.27,3.265,3.268,377
20131201|2013-09-24 05:30,24,3.267,3.2685,3.2655,3.2685,89
20131201|2013-09-24 06:00,24,3.2675,3.269,3.2645,3.266,385
20131201|2013-09-24 06:30,24,3.266,3.2695,3.263,3.264,680
20131201|2013-09-24 07:00,24,3.2635,3.265,3.251,3.258,3667
20131201|2013-09-24 07:30,24,3.258,3.2595,3.243,3.244,3440
20131201|2013-09-24 08:00,24,3.2435,3.249,3.2355,3.243,3703
20131201|2013-09-24 08:30,24,3.2425,3.246,3.239,3.2425,1889
20131201|2013-09-24 09:00,24,3.2425,3.2455,3.2405,3.242,1388
20131201|2013-09-24 09:30,24,3.242,3.2565,3.2415,3.2555,1443
20131201|2013-09-24 10:00,24,3.255,3.258,3.251,3.253,1086
20131201|2013-09-24 10:30,24,3.2525,3.2595,3.251,3.252,955
20131201|2013-09-24 11:00,24,3.252,3.256,3.2495,3.2525,391
20131201|2013-09-24 11:30,24,3.2525,3.2575,3.2525,3.2565,1268
20131201|2013-09-24 12:00,24,3.257,3.2625,3.2555,3.2625,883
20131201|2013-09-24 12:30,24,3.2625,3.2665,3.2625,3.2655,781
20131201|2013-09-24 13:00,24,3.266,3.268,3.265,3.267,233
20131201|2013-09-24 13:30,24,3.2665,3.2685,3.265,3.266,100
20131201|2013-09-24 14:00,24,3.266,3.2675,3.264,3.2645,106
20131201|2013-09-24 14:30,24,3.264,3.264,3.2605,3.262,398
20131201|2013-09-24 15:00,24,3.262,3.264,3.261,3.262,116
20131201|2013-09-24 15:30,24,3.2615,3.263,3.261,3.262,48
20131201|2013-09-24 16:00,24,3.262,3.265,3.2615,3.264,42
20131201|2013-09-24 17:00,25,3.2635,3.266,3.262,3.264,59
20131201|2013-09-24 17:30,25,3.263,3.264,3.262,3.263,48
20131201|2013-09-24 18:00,25,3.263,3.264,3.2605,3.2635,46
20131201|2013-09-24 18:30,25,3.262,3.2625,3.2575,3.259,156
20131201|2013-09-24 19:00,25,3.259,3.2615,3.254,3.259,277
20131201|2013-09-24 19:30,25,3.2585,3.266,3.2585,3.2645,450
20131201|2013-09-24 20:00,25,3.2645,3.2715,3.254,3.2555,2208
20131201|2013-09-24 20:30,25,3.255,3.2645,3.254,3.264,596
20131201|2013-09-24 21:00,25,3.264,3.266,3.2605,3.2615,412
20131201|2013-09-24 21:30,25,3.2615,3.263,3.257,3.262,536
20131201|2013-09-24 22:00,25,3.262,3.263,3.2545,3.256,533
20131201|2013-09-24 22:30,25,3.256,3.2565,3.253,3.2565,369
20131201|2013-09-24 23:00,25,3.258,3.2585,3.2555,3.258,119
20131201|2013-09-24 23:30,25,3.2585,3.26,3.257,3.2575,397
20131201|2013-09-25 00:00,25,3.2575,3.2585,3.2565,3.2575,122
20131201|2013-09-25 00:30,25,3.257,3.266,3.255,3.265,1398
20131201|2013-09-25 01:00,25,3.265,3.274,3.2625,3.2725,1580
20131201|2013-09-25 01:30,25,3.273,3.2735,3.264,3.265,1138
20131201|2013-09-25 02:00,25,3.2655,3.266,3.2595,3.263,690
20131201|2013-09-25 02:30,25,3.263,3.2655,3.261,3.265,232
20131201|2013-09-25 03:00,25,3.2655,3.266,3.2615,3.264,353
20131201|2013-09-25 03:30,25,3.2645,3.2655,3.263,3.2645,334
20131201|2013-09-25 04:00,25,3.2645,3.2675,3.264,3.266,395
20131201|2013-09-25 04:30,25,3.2665,3.267,3.264,3.2655,253
20131201|2013-09-25 05:00,25,3.2655,3.273,3.2655,3.27,641
20131201|2013-09-25 05:30,25,3.27,3.2705,3.267,3.2705,158
20131201|2013-09-25 06:00,25,3.2705,3.2715,3.2655,3.2665,447
20131201|2013-09-25 06:30,25,3.2665,3.272,3.266,3.2685,554
20131201|2013-09-25 07:00,25,3.269,3.276,3.2645,3.266,2430
20131201|2013-09-25 07:30,25,3.267,3.2695,3.2645,3.2675,1098
20131201|2013-09-25 08:00,25,3.2675,3.2705,3.267,3.2685,679
20131201|2013-09-25 08:30,25,3.2685,3.274,3.2685,3.2695,1034
20131201|2013-09-25 09:00,25,3.2695,3.2735,3.2685,3.273,983
20131201|2013-09-25 09:30,25,3.2725,3.275,3.272,3.2745,1115
20131201|2013-09-25 10:00,25,3.2745,3.278,3.2735,3.274,1626
20131201|2013-09-25 10:30,25,3.2735,3.2755,3.2695,3.275,717
20131201|2013-09-25 11:00,25,3.2755,3.2755,3.271,3.2725,743
20131201|2013-09-25 11:30,25,3.272,3.275,3.2695,3.271,933
20131201|2013-09-25 12:00,25,3.271,3.273,3.2705,3.2715,505
20131201|2013-09-25 12:30,25,3.271,3.271,3.268,3.2695,644
20131201|2013-09-25 13:00,25,3.2695,3.2735,3.268,3.2715,855
20131201|2013-09-25 13:30,25,3.272,3.273,3.271,3.2715,198
20131201|2013-09-25 14:00,25,3.2725,3.274,3.272,3.273,108
20131201|2013-09-25 14:30,25,3.273,3.273,3.2715,3.273,80
20131201|2013-09-25 15:00,25,3.272,3.2725,3.271,3.272,58
20131201|2013-09-25 15:30,25,3.272,3.2725,3.271,3.272,26
20131201|2013-09-25 16:00,25,3.271,3.273,3.271,3.273,19
20131201|2013-09-25 17:00,26,3.2705,3.272,3.2695,3.2695,74
20131201|2013-09-25 17:30,26,3.27,3.27,3.2695,3.2695,13
20131201|2013-09-25 18:00,26,3.2695,3.2695,3.268,3.268,35
20131201|2013-09-25 18:30,26,3.268,3.2695,3.2675,3.2685,46
20131201|2013-09-25 19:00,26,3.2685,3.2685,3.2665,3.267,197
20131201|2013-09-25 19:30,26,3.267,3.272,3.262,3.267,545
20131201|2013-09-25 20:00,26,3.267,3.269,3.261,3.2665,793
20131201|2013-09-25 20:30,26,3.267,3.2715,3.265,3.2675,486
20131201|2013-09-25 21:00,26,3.2675,3.2725,3.2665,3.2695,438
20131201|2013-09-25 21:30,26,3.2695,3.2695,3.2635,3.2645,457
20131201|2013-09-25 22:00,26,3.2645,3.266,3.262,3.265,279
20131201|2013-09-25 22:30,26,3.264,3.266,3.264,3.2655,55
20131201|2013-09-25 23:00,26,3.2655,3.268,3.265,3.2675,116
20131201|2013-09-25 23:30,26,3.2675,3.2675,3.2635,3.265,171
20131201|2013-09-26 00:00,26,3.265,3.2675,3.2645,3.2665,173
20131201|2013-09-26 00:30,26,3.2665,3.284,3.2645,3.284,2041
20131201|2013-09-26 01:00,26,3.284,3.295,3.2805,3.2915,3433
20131201|2013-09-26 01:30,26,3.2915,3.2945,3.2875,3.2905,1580
20131201|2013-09-26 02:00,26,3.291,3.3025,3.291,3.3,1576
20131201|2013-09-26 02:30,26,3.3,3.3015,3.2955,3.2975,619
20131201|2013-09-26 03:00,26,3.2975,3.3015,3.2955,3.3005,542
20131201|2013-09-26 03:30,26,3.301,3.3015,3.2975,3.299,319
20131201|2013-09-26 04:00,26,3.2995,3.3005,3.2955,3.2965,796
20131201|2013-09-26 04:30,26,3.2965,3.297,3.294,3.2965,267
20131201|2013-09-26 05:00,26,3.2965,3.2975,3.2925,3.297,695
20131201|2013-09-26 05:30,26,3.2975,3.3035,3.2975,3.2995,1151
20131201|2013-09-26 06:00,26,3.2995,3.302,3.2985,3.302,207
20131201|2013-09-26 06:30,26,3.2975,3.299,3.297,3.298,195
20131201|2013-09-26 07:00,26,3.298,3.3155,3.2975,3.3135,4031
20131201|2013-09-26 07:30,26,3.3135,3.3145,3.305,3.309,2783
20131201|2013-09-26 08:00,26,3.309,3.3115,3.304,3.306,1365
20131201|2013-09-26 08:30,26,3.306,3.317,3.3055,3.3115,1603
20131201|2013-09-26 09:00,26,3.3125,3.324,3.3055,3.3085,4109
20131201|2013-09-26 09:30,26,3.3085,3.311,3.2985,3.301,1894
20131201|2013-09-26 10:00,26,3.3005,3.3065,3.2985,3.306,1184
20131201|2013-09-26 10:30,26,3.3065,3.309,3.2985,3.3045,1729
20131201|2013-09-26 11:00,26,3.305,3.307,3.302,3.304,714
20131201|2013-09-26 11:30,26,3.3045,3.308,3.304,3.3055,906
20131201|2013-09-26 12:00,26,3.3055,3.3075,3.303,3.3055,661
20131201|2013-09-26 12:30,26,3.305,3.3065,3.3035,3.306,370
20131201|2013-09-26 13:00,26,3.306,3.307,3.3035,3.3065,234
20131201|2013-09-26 13:30,26,3.3065,3.3065,3.3035,3.3045,181
20131201|2013-09-26 14:00,26,3.304,3.3055,3.301,3.3025,321
20131201|2013-09-26 14:30,26,3.302,3.303,3.2995,3.3005,212
20131201|2013-09-26 15:00,26,3.3,3.303,3.299,3.3005,137
20131201|2013-09-26 15:30,26,3.3,3.301,3.3,3.3,80
20131201|2013-09-26 16:00,26,3.3,3.302,3.3,3.301,96
20131201|2013-09-26 17:00,27,3.3,3.3025,3.3,3.3005,34
20131201|2013-09-26 17:30,27,3.3005,3.3015,3.3,3.3005,71
20131201|2013-09-26 18:00,27,3.301,3.3035,3.301,3.3035,23
20131201|2013-09-26 18:30,27,3.3035,3.304,3.302,3.303,81
20131201|2013-09-26 19:00,27,3.303,3.303,3.2965,3.297,360
20131201|2013-09-26 19:30,27,3.2965,3.3015,3.2965,3.2975,625
20131201|2013-09-26 20:00,27,3.2975,3.299,3.2915,3.295,1462
20131201|2013-09-26 20:30,27,3.296,3.302,3.295,3.2995,696
20131201|2013-09-26 21:00,27,3.299,3.3005,3.297,3.2985,317
20131201|2013-09-26 21:30,27,3.2985,3.31,3.298,3.309,1012
20131201|2013-09-26 22:00,27,3.309,3.314,3.3035,3.304,1161
20131201|2013-09-26 22:30,27,3.3035,3.304,3.2975,3.3015,409
20131201|2013-09-26 23:00,27,3.3005,3.301,3.2995,3.2995,187
20131201|2013-09-26 23:30,27,3.2995,3.301,3.298,3.2995,107
20131201|2013-09-27 00:00,27,3.3,3.302,3.299,3.3015,260
20131201|2013-09-27 00:30,27,3.3015,3.303,3.2935,3.295,1035
20131201|2013-09-27 01:00,27,3.2945,3.302,3.293,3.3,553
20131201|2013-09-27 01:30,27,3.2995,3.309,3.299,3.3015,1095
20131201|2013-09-27 02:00,27,3.3015,3.3065,3.299,3.3055,455
20131201|2013-09-27 02:30,27,3.3055,3.31,3.303,3.309,638
20131201|2013-09-27 03:00,27,3.3095,3.314,3.3065,3.308,608
20131201|2013-09-27 03:30,27,3.308,3.3105,3.307,3.3085,313
20131201|2013-09-27 04:00,27,3.3085,3.3135,3.306,3.3075,443
20131201|2013-09-27 04:30,27,3.3075,3.3075,3.301,3.3055,713
20131201|2013-09-27 05:00,27,3.3055,3.3125,3.3045,3.3105,415
20131201|2013-09-27 05:30,27,3.3105,3.3135,3.3105,3.3105,256
20131201|2013-09-27 06:00,27,3.3105,3.322,3.3105,3.3205,1539
20131201|2013-09-27 06:30,27,3.3205,3.3255,3.3155,3.3215,1406
20131201|2013-09-27 07:00,27,3.322,3.3265,3.321,3.324,1482
20131201|2013-09-27 07:30,27,3.3235,3.325,3.3195,3.324,1570
20131201|2013-09-27 08:00,27,3.324,3.331,3.3235,3.3275,2115
20131201|2013-09-27 08:30,27,3.328,3.328,3.3235,3.3235,1302
20131201|2013-09-27 09:00,27,3.324,3.326,3.319,3.3245,1546
20131201|2013-09-27 09:30,27,3.3245,3.3285,3.3245,3.3255,1016
20131201|2013-09-27 10:00,27,3.326,3.327,3.3205,3.3215,1208
20131201|2013-09-27 10:30,27,3.321,3.3275,3.32,3.326,1498
20131201|2013-09-27 11:00,27,3.3265,3.3295,3.325,3.3275,675
20131201|2013-09-27 11:30,27,3.3275,3.33,3.326,3.329,1688
20131201|2013-09-27 12:00,27,3.329,3.3295,3.3245,3.326,742
20131201|2013-09-27 12:30,27,3.326,3.3275,3.3225,3.3235,260
20131201|2013-09-27 13:00,27,3.324,3.3245,3.3225,3.3225,202
20131201|2013-09-27 13:30,27,3.3225,3.3225,3.319,3.32,346
20131201|2013-09-27 14:00,27,3.3205,3.322,3.3195,3.32,212
20131201|2013-09-27 14:30,27,3.32,3.3205,3.318,3.319,236
20131201|2013-09-27 15:00,27,3.319,3.323,3.319,3.3225,86
20131201|2013-09-27 15:30,27,3.322,3.323,3.32,3.3205,35
20131201|2013-09-27 16:00,27,3.32,3.321,3.317,3.317,52
20131201|2013-09-29 17:00,30,3.31,3.3145,3.294,3.3015,1102
20131201|2013-09-29 17:30,30,3.3025,3.3055,3.298,3.305,118
20131201|2013-09-29 18:00,30,3.305,3.3065,3.3015,3.306,163
20131201|2013-09-29 18:30,30,3.3055,3.3125,3.305,3.3125,354
20131201|2013-09-29 19:00,30,3.312,3.315,3.3095,3.314,662
20131201|2013-09-29 19:30,30,3.3135,3.318,3.3085,3.3095,1217
20131201|2013-09-29 20:00,30,3.3095,3.3195,3.3035,3.3155,2516
20131201|2013-09-29 20:30,30,3.3155,3.3195,3.3095,3.3195,1556
20131201|2013-09-29 21:00,30,3.3195,3.324,3.314,3.315,861
20131201|2013-09-29 21:30,30,3.3155,3.317,3.3135,3.315,452
20131201|2013-09-29 22:00,30,3.314,3.3165,3.313,3.315,314
20131201|2013-09-29 22:30,30,3.315,3.316,3.3145,3.3155,55
20131201|2013-09-29 23:00,30,3.315,3.317,3.313,3.313,104
20131201|2013-09-29 23:30,30,3.3135,3.3165,3.313,3.3165,720
20131201|2013-09-30 00:00,30,3.316,3.317,3.3145,3.3155,122
20131201|2013-09-30 00:30,30,3.316,3.326,3.3115,3.326,1059
20131201|2013-09-30 01:00,30,3.326,3.327,3.3195,3.324,989
20131201|2013-09-30 01:30,30,3.3245,3.336,3.3225,3.329,2259
20131201|2013-09-30 02:00,30,3.33,3.3395,3.329,3.336,1207
20131201|2013-09-30 02:30,30,3.3365,3.337,3.3295,3.3325,493
20131201|2013-09-30 03:00,30,3.3325,3.336,3.3325,3.333,301
20131201|2013-09-30 03:30,30,3.3335,3.335,3.33,3.33,335
20131201|2013-09-30 04:00,30,3.3295,3.3295,3.322,3.325,712
20131201|2013-09-30 04:30,30,3.3245,3.3255,3.3195,3.3245,398
20131201|2013-09-30 05:00,30,3.324,3.3285,3.323,3.325,251
20131201|2013-09-30 05:30,30,3.325,3.3255,3.32,3.323,288
20131201|2013-09-30 06:00,30,3.3225,3.327,3.3185,3.3215,391
20131201|2013-09-30 06:30,30,3.3215,3.328,3.32,3.325,743
20131201|2013-09-30 07:00,30,3.3255,3.3295,3.317,3.328,1752
20131201|2013-09-30 07:30,30,3.3285,3.3315,3.325,3.327,1246
20131201|2013-09-30 08:00,30,3.3275,3.3345,3.326,3.3335,1304
20131201|2013-09-30 08:30,30,3.334,3.3345,3.328,3.332,1443
20131201|2013-09-30 09:00,30,3.332,3.333,3.3265,3.333,1400
20131201|2013-09-30 09:30,30,3.3325,3.3395,3.3305,3.3365,2142
20131201|2013-09-30 10:00,30,3.336,3.337,3.3305,3.332,1466
20131201|2013-09-30 10:30,30,3.332,3.335,3.3275,3.328,1191
20131201|2013-09-30 11:00,30,3.328,3.33,3.327,3.328,668
20131201|2013-09-30 11:30,30,3.328,3.33,3.3215,3.323,1705
20131201|2013-09-30 12:00,30,3.323,3.325,3.322,3.3225,694
20131201|2013-09-30 12:30,30,3.3225,3.324,3.32,3.322,622
20131201|2013-09-30 13:00,30,3.3215,3.325,3.3185,3.321,582
20131201|2013-09-30 13:30,30,3.321,3.324,3.32,3.32,151
20131201|2013-09-30 14:00,30,3.3205,3.321,3.315,3.316,372
20131201|2013-09-30 14:30,30,3.316,3.316,3.312,3.313,302
20131201|2013-09-30 15:00,30,3.3145,3.317,3.313,3.3165,141
20131201|2013-09-30 15:30,30,3.316,3.3185,3.316,3.3175,32
20131201|2013-09-30 16:00,30,3.319,3.321,3.318,3.318,36
20131201|2013-09-30 17:00,1,3.3245,3.3245,3.317,3.3205,230
20131201|2013-09-30 17:30,1,3.321,3.323,3.321,3.323,98
20131201|2013-09-30 18:00,1,3.3215,3.3215,3.3185,3.319,53
20131201|2013-09-30 18:30,1,3.319,3.322,3.3135,3.3215,99
20131201|2013-09-30 19:00,1,3.3215,3.323,3.319,3.32,345
20131201|2013-09-30 19:30,1,3.32,3.323,3.317,3.3175,444
20131201|2013-09-30 20:00,1,3.317,3.322,3.3155,3.322,334
20131201|2013-09-30 20:30,1,3.3215,3.33,3.3215,3.328,825
20131201|2013-09-30 21:00,1,3.328,3.3285,3.3255,3.328,320
20131201|2013-09-30 21:30,1,3.328,3.3285,3.323,3.323,620
20131201|2013-09-30 22:00,1,3.3225,3.3235,3.322,3.323,55
20131201|2013-09-30 22:30,1,3.3235,3.325,3.323,3.3245,52
20131201|2013-09-30 23:00,1,3.324,3.324,3.3155,3.317,675
20131201|2013-09-30 23:30,1,3.3175,3.32,3.317,3.3195,787
20131201|2013-10-01 00:00,1,3.3195,3.324,3.319,3.322,195
20131201|2013-10-01 00:30,1,3.322,3.3225,3.3195,3.322,273
20131201|2013-10-01 01:00,1,3.3225,3.327,3.32,3.325,372
20131201|2013-10-01 01:30,1,3.3235,3.3315,3.322,3.328,661
20131201|2013-10-01 02:00,1,3.328,3.3375,3.328,3.3335,1034
20131201|2013-10-01 02:30,1,3.333,3.3375,3.3315,3.3325,531
20131201|2013-10-01 03:00,1,3.333,3.3345,3.3245,3.325,471
20131201|2013-10-01 03:30,1,3.325,3.3275,3.313,3.3145,1229
20131201|2013-10-01 04:00,1,3.3145,3.315,3.3095,3.3135,1146
20131201|2013-10-01 04:30,1,3.313,3.3145,3.313,3.313,234
20131201|2013-10-01 05:00,1,3.313,3.314,3.311,3.314,388
20131201|2013-10-01 05:30,1,3.313,3.3135,3.3055,3.306,500
20131201|2013-10-01 06:00,1,3.306,3.3065,3.2935,3.2975,1834
20131201|2013-10-01 06:30,1,3.298,3.3,3.291,3.293,1134
20131201|2013-10-01 07:00,1,3.2925,3.2925,3.2735,3.274,6151
20131201|2013-10-01 07:30,1,3.2735,3.274,3.249,3.2595,9684
20131201|2013-10-01 08:00,1,3.2595,3.2635,3.2565,3.2595,2151
20131201|2013-10-01 08:30,1,3.259,3.2665,3.256,3.264,2352
20131201|2013-10-01 09:00,1,3.2635,3.27,3.2615,3.267,2984
20131201|2013-10-01 09:30,1,3.267,3.269,3.2615,3.263,1873
20131201|2013-10-01 10:00,1,3.2625,3.273,3.2615,3.265,2224
20131201|2013-10-01 10:30,1,3.2655,3.2785,3.2645,3.276,1581
20131201|2013-10-01 11:00,1,3.2765,3.277,3.2715,3.2725,1102
20131201|2013-10-01 11:30,1,3.2725,3.2755,3.27,3.275,1681
20131201|2013-10-01 12:00,1,3.275,3.275,3.272,3.273,877
20131201|2013-10-01 12:30,1,3.2735,3.2735,3.2695,3.2705,692
20131201|2013-10-01 13:00,1,3.271,3.2755,3.27,3.274,223
20131201|2013-10-01 13:30,1,3.274,3.279,3.274,3.275,198
20131201|2013-10-01 14:00,1,3.2755,3.279,3.274,3.278,329
20131201|2013-10-01 14:30,1,3.278,3.283,3.278,3.278,385
20131201|2013-10-01 15:00,1,3.2785,3.2805,3.2775,3.2785,51
20131201|2013-10-01 15:30,1,3.279,3.2805,3.2785,3.2795,32
20131201|2013-10-01 16:00,1,3.2795,3.281,3.278,3.279,36
20131201|2013-10-01 17:00,2,3.2815,3.282,3.278,3.2785,87
20131201|2013-10-01 17:30,2,3.2785,3.28,3.278,3.2785,32
20131201|2013-10-01 18:00,2,3.2785,3.2815,3.276,3.276,66
20131201|2013-10-01 18:30,2,3.2755,3.2755,3.2705,3.2715,108
20131201|2013-10-01 19:00,2,3.2725,3.2775,3.257,3.2595,687
20131201|2013-10-01 19:30,2,3.261,3.2725,3.261,3.2695,362
20131201|2013-10-01 20:00,2,3.269,3.269,3.2635,3.2645,428
20131201|2013-10-01 20:30,2,3.265,3.2665,3.261,3.2645,421
20131201|2013-10-01 21:00,2,3.265,3.267,3.2625,3.267,226
20131201|2013-10-01 21:30,2,3.2665,3.271,3.265,3.266,332
20131201|2013-10-01 22:00,2,3.2655,3.2665,3.264,3.266,138
20131201|2013-10-01 22:30,2,3.266,3.267,3.2645,3.266,112
20131201|2013-10-01 23:00,2,3.266,3.2705,3.2655,3.27,901
20131201|2013-10-01 23:30,2,3.27,3.2725,3.2675,3.27,650
20131201|2013-10-02 00:00,2,3.27,3.271,3.267,3.269,868
20131201|2013-10-02 00:30,2,3.2685,3.2695,3.2675,3.268,392
20131201|2013-10-02 01:00,2,3.268,3.2705,3.2645,3.2645,449
20131201|2013-10-02 01:30,2,3.264,3.264,3.2545,3.2605,1351
20131201|2013-10-02 02:00,2,3.2605,3.262,3.251,3.256,1176
20131201|2013-10-02 02:30,2,3.2565,3.257,3.248,3.2555,1096
20131201|2013-10-02 03:00,2,3.256,3.27,3.2555,3.2665,904
20131201|2013-10-02 03:30,2,3.267,3.274,3.2655,3.27,653
20131201|2013-10-02 04:00,2,3.2705,3.281,3.2705,3.2765,1179
20131201|2013-10-02 04:30,2,3.2765,3.2775,3.2715,3.273,614
20131201|2013-10-02 05:00,2,3.2735,3.2775,3.273,3.2735,262
20131201|2013-10-02 05:30,2,3.274,3.275,3.26,3.2605,902
20131201|2013-10-02 06:00,2,3.2605,3.2685,3.26,3.2675,756
20131201|2013-10-02 06:30,2,3.2675,3.271,3.265,3.2685,739
20131201|2013-10-02 07:00,2,3.2685,3.277,3.2685,3.2725,1456
20131201|2013-10-02 07:30,2,3.2725,3.288,3.263,3.2865,3288
20131201|2013-10-02 08:00,2,3.287,3.2875,3.2815,3.282,1718
20131201|2013-10-02 08:30,2,3.2825,3.287,3.281,3.287,1046
20131201|2013-10-02 09:00,2,3.2865,3.301,3.2815,3.2985,3827
20131201|2013-10-02 09:30,2,3.2985,3.3195,3.298,3.313,6750
20131201|2013-10-02 10:00,2,3.3135,3.316,3.305,3.307,2516
20131201|2013-10-02 10:30,2,3.3065,3.313,3.304,3.3105,2015
20131201|2013-10-02 11:00,2,3.3105,3.316,3.3105,3.311,920
20131201|2013-10-02 11:30,2,3.3115,3.317,3.3095,3.3165,1277
20131201|2013-10-02 12:00,2,3.3165,3.3185,3.3135,3.317,789
20131201|2013-10-02 12:30,2,3.3175,3.3185,3.315,3.318,433
20131201|2013-10-02 13:00,2,3.317,3.3185,3.315,3.317,314
20131201|2013-10-02 13:30,2,3.317,3.317,3.3105,3.3145,237
20131201|2013-10-02 14:00,2,3.3135,3.3185,3.3115,3.3165,511
20131201|2013-10-02 14:30,2,3.316,3.317,3.3135,3.314,235
20131201|2013-10-02 15:00,2,3.314,3.3155,3.3135,3.314,76
20131201|2013-10-02 15:30,2,3.315,3.316,3.312,3.313,57
20131201|2013-10-02 16:00,2,3.3125,3.3125,3.3105,3.3105,91
20131201|2013-10-02 17:00,3,3.309,3.315,3.308,3.3125,95
20131201|2013-10-02 17:30,3,3.3125,3.3125,3.31,3.311,44
20131201|2013-10-02 18:00,3,3.311,3.3125,3.31,3.31,22
20131201|2013-10-02 18:30,3,3.31,3.3115,3.3065,3.31,66
20131201|2013-10-02 19:00,3,3.3105,3.3135,3.3065,3.3095,223
20131201|2013-10-02 19:30,3,3.3095,3.31,3.308,3.308,116
20131201|2013-10-02 20:00,3,3.3085,3.3135,3.3085,3.3095,368
20131201|2013-10-02 20:30,3,3.3095,3.3105,3.309,3.31,64
20131201|2013-10-02 21:00,3,3.3105,3.3165,3.3105,3.313,283
20131201|2013-10-02 21:30,3,3.313,3.314,3.311,3.313,105
20131201|2013-10-02 22:00,3,3.313,3.314,3.311,3.3135,134
20131201|2013-10-02 22:30,3,3.313,3.314,3.31,3.3115,131
20131201|2013-10-02 23:00,3,3.311,3.312,3.31,3.3115,299
20131201|2013-10-02 23:30,3,3.3115,3.3175,3.3115,3.3145,243
20131201|2013-10-03 00:00,3,3.315,3.316,3.309,3.3095,220
20131201|2013-10-03 00:30,3,3.309,3.311,3.3085,3.309,118
20131201|2013-10-03 01:00,3,3.309,3.312,3.308,3.311,230
20131201|2013-10-03 01:30,3,3.311,3.324,3.3105,3.3185,955
20131201|2013-10-03 02:00,3,3.3185,3.325,3.318,3.3235,561
20131201|2013-10-03 02:30,3,3.3235,3.324,3.317,3.317,407
20131201|2013-10-03 03:00,3,3.317,3.3205,3.3095,3.317,495
20131201|2013-10-03 03:30,3,3.3175,3.321,3.315,3.3195,398
20131201|2013-10-03 04:00,3,3.319,3.3205,3.3145,3.3175,264
20131201|2013-10-03 04:30,3,3.3175,3.3175,3.3025,3.307,1140
20131201|2013-10-03 05:00,3,3.307,3.307,3.301,3.305,525
20131201|2013-10-03 05:30,3,3.3045,3.306,3.2975,3.3,549
20131201|2013-10-03 06:00,3,3.299,3.304,3.297,3.304,464
20131201|2013-10-03 06:30,3,3.3035,3.304,3.287,3.287,1462
20131201|2013-10-03 07:00,3,3.287,3.289,3.276,3.277,2949
20131201|2013-10-03 07:30,3,3.2765,3.282,3.276,3.2815,1628
20131201|2013-10-03 08:00,3,3.2815,3.2865,3.278,3.286,1600
20131201|2013-10-03 08:30,3,3.286,3.2875,3.28,3.283,1116
20131201|2013-10-03 09:00,3,3.2845,3.2905,3.2625,3.263,4277
20131201|2013-10-03 09:30,3,3.2635,3.2675,3.2615,3.2655,3504
20131201|2013-10-03 10:00,3,3.2655,3.2685,3.2625,3.2635,2236
20131201|2013-10-03 10:30,3,3.2635,3.2735,3.262,3.266,2133
20131201|2013-10-03 11:00,3,3.2665,3.2705,3.264,3.2675,1005
20131201|2013-10-03 11:30,3,3.268,3.2705,3.265,3.269,1362
20131201|2013-10-03 12:00,3,3.2695,3.2775,3.269,3.2735,987
20131201|2013-10-03 12:30,3,3.274,3.2765,3.2725,3.2735,512
20131201|2013-10-03 13:00,3,3.2735,3.2735,3.2695,3.27,255
20131201|2013-10-03 13:30,3,3.27,3.273,3.269,3.273,124
20131201|2013-10-03 14:00,3,3.2725,3.2745,3.271,3.2745,112
20131201|2013-10-03 14:30,3,3.2745,3.2755,3.2715,3.272,91
20131201|2013-10-03 15:00,3,3.2725,3.2745,3.271,3.272,63
20131201|2013-10-03 15:30,3,3.272,3.276,3.272,3.275,102
20131201|2013-10-03 16:00,3,3.2765,3.28,3.2755,3.28,161
20131201|2013-10-03 17:00,4,3.2795,3.2805,3.276,3.279,88
20131201|2013-10-03 17:30,4,3.279,3.2795,3.277,3.277,12
20131201|2013-10-03 18:00,4,3.2785,3.281,3.2785,3.28,31
20131201|2013-10-03 18:30,4,3.28,3.28,3.2785,3.279,23
20131201|2013-10-03 19:00,4,3.28,3.28,3.275,3.279,199
20131201|2013-10-03 19:30,4,3.279,3.279,3.2755,3.276,166
20131201|2013-10-03 20:00,4,3.2765,3.277,3.2625,3.266,662
20131201|2013-10-03 20:30,4,3.266,3.2665,3.264,3.2655,165
20131201|2013-10-03 21:00,4,3.2655,3.2665,3.264,3.265,157
20131201|2013-10-03 21:30,4,3.265,3.2675,3.265,3.2665,113
20131201|2013-10-03 22:00,4,3.2665,3.269,3.2655,3.269,164
20131201|2013-10-03 22:30,4,3.269,3.2695,3.268,3.269,34
20131201|2013-10-03 23:00,4,3.2685,3.2735,3.2675,3.2735,114
20131201|2013-10-03 23:30,4,3.274,3.279,3.274,3.279,285
20131201|2013-10-04 00:00,4,3.279,3.28,3.2755,3.276,277
20131201|2013-10-04 00:30,4,3.2755,3.2755,3.27,3.275,245
20131201|2013-10-04 01:00,4,3.2745,3.2795,3.274,3.277,263
20131201|2013-10-04 01:30,4,3.277,3.277,3.2705,3.2735,234
20131201|2013-10-04 02:00,4,3.2735,3.2745,3.258,3.266,1896
20131201|2013-10-04 02:30,4,3.266,3.2675,3.262,3.265,1036
20131201|2013-10-04 03:00,4,3.2655,3.2765,3.264,3.273,949
20131201|2013-10-04 03:30,4,3.273,3.2755,3.27,3.271,746
20131201|2013-10-04 04:00,4,3.271,3.279,3.2685,3.2765,1171
20131201|2013-10-04 04:30,4,3.276,3.278,3.2675,3.268,760
20131201|2013-10-04 05:00,4,3.268,3.2715,3.2675,3.271,440
20131201|2013-10-04 05:30,4,3.2705,3.2715,3.265,3.2665,287
20131201|2013-10-04 06:00,4,3.266,3.272,3.2625,3.269,610
20131201|2013-10-04 06:30,4,3.2685,3.275,3.266,3.275,460
20131201|2013-10-04 07:00,4,3.275,3.3155,3.2725,3.3085,6959
20131201|2013-10-04 07:30,4,3.3085,3.317,3.3075,3.3105,3211
20131201|2013-10-04 08:00,4,3.3105,3.313,3.3085,3.3105,1567
20131201|2013-10-04 08:30,4,3.3105,3.311,3.301,3.3035,3539
20131201|2013-10-04 09:00,4,3.3035,3.308,3.299,3.303,2098
20131201|2013-10-04 09:30,4,3.303,3.3095,3.3015,3.307,1574
20131201|2013-10-04 10:00,4,3.3075,3.3095,3.3035,3.307,1394
20131201|2013-10-04 10:30,4,3.307,3.3125,3.3,3.305,2166
20131201|2013-10-04 11:00,4,3.3045,3.306,3.301,3.3015,925
20131201|2013-10-04 11:30,4,3.3015,3.303,3.2995,3.3015,1121
20131201|2013-10-04 12:00,4,3.3015,3.305,3.3015,3.3025,475
20131201|2013-10-04 12:30,4,3.302,3.303,3.301,3.302,182
20131201|2013-10-04 13:00,4,3.302,3.304,3.301,3.304,192
20131201|2013-10-04 13:30,4,3.304,3.3055,3.3015,3.3015,224
20131201|2013-10-04 14:00,4,3.302,3.305,3.299,3.3,149
20131201|2013-10-04 14:30,4,3.3,3.3005,3.299,3.2995,89
20131201|2013-10-04 15:00,4,3.2995,3.3015,3.296,3.299,133
20131201|2013-10-04 15:30,4,3.301,3.301,3.298,3.2995,28
20131201|2013-10-04 16:00,4,3.2985,3.304,3.2975,3.304,31
20131201|2013-10-06 17:00,7,3.2985,3.305,3.297,3.299,119
20131201|2013-10-06 17:30,7,3.299,3.299,3.293,3.2965,88
20131201|2013-10-06 18:00,7,3.297,3.2975,3.295,3.2965,44
20131201|2013-10-06 18:30,7,3.2965,3.2985,3.2965,3.2975,23
20131201|2013-10-06 19:00,7,3.2975,3.313,3.297,3.311,468
20131201|2013-10-06 19:30,7,3.31,3.31,3.3035,3.3035,136
20131201|2013-10-06 20:00,7,3.303,3.308,3.299,3.304,324
20131201|2013-10-06 20:30,7,3.3035,3.31,3.3035,3.3055,245
20131201|2013-10-06 21:00,7,3.306,3.308,3.305,3.3065,116
20131201|2013-10-06 21:30,7,3.3055,3.306,3.3015,3.303,139
20131201|2013-10-06 22:00,7,3.302,3.3035,3.3005,3.301,140
20131201|2013-10-06 22:30,7,3.3015,3.3045,3.301,3.3035,105
20131201|2013-10-06 23:00,7,3.302,3.305,3.302,3.304,85
20131201|2013-10-06 23:30,7,3.3045,3.3055,3.303,3.304,103
20131201|2013-10-07 00:00,7,3.304,3.3055,3.302,3.3025,122
20131201|2013-10-07 00:30,7,3.302,3.303,3.3015,3.303,351
20131201|2013-10-07 01:00,7,3.303,3.3035,3.2985,3.302,232
20131201|2013-10-07 01:30,7,3.3025,3.305,3.299,3.299,190
20131201|2013-10-07 02:00,7,3.2985,3.2985,3.264,3.266,4918
20131201|2013-10-07 02:30,7,3.2655,3.27,3.264,3.268,2054
20131201|2013-10-07 03:00,7,3.268,3.272,3.2665,3.27,1159
20131201|2013-10-07 03:30,7,3.27,3.271,3.2655,3.2695,865
20131201|2013-10-07 04:00,7,3.2695,3.2765,3.269,3.275,479
20131201|2013-10-07 04:30,7,3.275,3.2785,3.273,3.276,397
20131201|2013-10-07 05:00,7,3.2765,3.278,3.274,3.2755,298
20131201|2013-10-07 05:30,7,3.2755,3.277,3.2745,3.2745,245
20131201|2013-10-07 06:00,7,3.275,3.28,3.274,3.2795,684
20131201|2013-10-07 06:30,7,3.28,3.283,3.266,3.266,1473
20131201|2013-10-07 07:00,7,3.266,3.2795,3.265,3.276,2407
20131201|2013-10-07 07:30,7,3.2765,3.2825,3.2745,3.2815,1201
20131201|2013-10-07 08:00,7,3.2815,3.2815,3.2725,3.273,1073
20131201|2013-10-07 08:30,7,3.2735,3.2815,3.2695,3.274,1821
20131201|2013-10-07 09:00,7,3.2735,3.279,3.273,3.276,821
20131201|2013-10-07 09:30,7,3.276,3.2775,3.274,3.277,897
20131201|2013-10-07 10:00,7,3.2775,3.296,3.2775,3.2945,3907
20131201|2013-10-07 10:30,7,3.2945,3.3065,3.294,3.2975,3709
20131201|2013-10-07 11:00,7,3.2975,3.2995,3.296,3.296,679
20131201|2013-10-07 11:30,7,3.296,3.298,3.2905,3.2955,1172
20131201|2013-10-07 12:00,7,3.296,3.297,3.294,3.2955,427
20131201|2013-10-07 12:30,7,3.2955,3.2965,3.293,3.2955,288
20131201|2013-10-07 13:00,7,3.2955,3.2965,3.293,3.295,157
20131201|2013-10-07 13:30,7,3.295,3.298,3.2945,3.295,97
20131201|2013-10-07 14:00,7,3.295,3.2995,3.295,3.297,98
20131201|2013-10-07 14:30,7,3.2965,3.299,3.295,3.298,105
20131201|2013-10-07 15:00,7,3.2985,3.299,3.296,3.296,76
20131201|2013-10-07 15:30,7,3.2955,3.296,3.295,3.295,36
20131201|2013-10-07 16:00,7,3.295,3.2995,3.295,3.2985,48
20131201|2013-10-07 17:00,8,3.2995,3.3055,3.299,3.305,116
20131201|2013-10-07 17:30,8,3.305,3.3055,3.3035,3.3035,58
20131201|2013-10-07 18:00,8,3.304,3.3045,3.298,3.299,97
20131201|2013-10-07 18:30,8,3.2995,3.2995,3.295,3.2995,97
20131201|2013-10-07 19:00,8,3.3,3.304,3.2925,3.2975,352
20131201|2013-10-07 19:30,8,3.2965,3.3055,3.293,3.3015,849
20131201|2013-10-07 20:00,8,3.302,3.305,3.286,3.292,3694
20131201|2013-10-07 20:30,8,3.292,3.299,3.2915,3.298,1002
20131201|2013-10-07 21:00,8,3.298,3.304,3.297,3.3005,835
20131201|2013-10-07 21:30,8,3.3005,3.3035,3.296,3.2965,566
20131201|2013-10-07 22:00,8,3.296,3.2985,3.2955,3.297,266
20131201|2013-10-07 22:30,8,3.297,3.2995,3.297,3.298,87
20131201|2013-10-07 23:00,8,3.2985,3.301,3.2985,3.299,167
20131201|2013-10-07 23:30,8,3.2995,3.2995,3.296,3.296,116
20131201|2013-10-08 00:00,8,3.2965,3.298,3.296,3.2965,93
20131201|2013-10-08 00:30,8,3.297,3.3015,3.294,3.2985,904
20131201|2013-10-08 01:00,8,3.2985,3.3035,3.298,3.303,786
20131201|2013-10-08 01:30,8,3.303,3.313,3.3015,3.3055,2569
20131201|2013-10-08 02:00,8,3.3055,3.3125,3.302,3.3125,860
20131201|2013-10-08 02:30,8,3.3125,3.313,3.3045,3.3075,406
20131201|2013-10-08 03:00,8,3.308,3.3125,3.3075,3.3085,452
20131201|2013-10-08 03:30,8,3.308,3.314,3.307,3.312,686
20131201|2013-10-08 04:00,8,3.3115,3.3155,3.31,3.314,657
20131201|2013-10-08 04:30,8,3.313,3.321,3.311,3.315,1435
20131201|2013-10-08 05:00,8,3.315,3.3195,3.3135,3.3135,439
20131201|2013-10-08 05:30,8,3.3135,3.315,3.308,3.311,726
20131201|2013-10-08 06:00,8,3.311,3.3155,3.31,3.3115,458
20131201|2013-10-08 06:30,8,3.3115,3.3165,3.3085,3.3095,822
20131201|2013-10-08 07:00,8,3.31,3.313,3.305,3.31,1123
20131201|2013-10-08 07:30,8,3.3095,3.3165,3.308,3.315,1921
20131201|2013-10-08 08:00,8,3.3155,3.3215,3.313,3.3135,2661
20131201|2013-10-08 08:30,8,3.3135,3.3185,3.3085,3.314,1665
20131201|2013-10-08 09:00,8,3.314,3.3195,3.311,3.319,1328
20131201|2013-10-08 09:30,8,3.3185,3.319,3.312,3.3125,1065
20131201|2013-10-08 10:00,8,3.312,3.3125,3.2845,3.289,4969
20131201|2013-10-08 10:30,8,3.2885,3.293,3.2825,3.291,2609
20131201|2013-10-08 11:00,8,3.2905,3.2925,3.2895,3.2915,683
20131201|2013-10-08 11:30,8,3.292,3.293,3.2885,3.292,964
20131201|2013-10-08 12:00,8,3.292,3.293,3.2905,3.293,380
20131201|2013-10-08 12:30,8,3.293,3.2945,3.291,3.292,384
20131201|2013-10-08 13:00,8,3.2925,3.2945,3.2905,3.2945,200
20131201|2013-10-08 13:30,8,3.2945,3.2945,3.292,3.292,106
20131201|2013-10-08 14:00,8,3.292,3.2935,3.29,3.2925,122
20131201|2013-10-08 14:30,8,3.292,3.294,3.2915,3.2915,161
20131201|2013-10-08 15:00,8,3.292,3.2925,3.288,3.2885,150
20131201|2013-10-08 15:30,8,3.289,3.29,3.2885,3.2895,122
20131201|2013-10-08 16:00,8,3.29,3.2915,3.289,3.2905,23
20131201|2013-10-08 17:00,9,3.2895,3.293,3.2895,3.29,48
20131201|2013-10-08 17:30,9,3.29,3.295,3.29,3.294,53
20131201|2013-10-08 18:00,9,3.294,3.296,3.2925,3.2955,53
20131201|2013-10-08 18:30,9,3.296,3.2985,3.294,3.2945,78
20131201|2013-10-08 19:00,9,3.294,3.2965,3.2925,3.2945,359
20131201|2013-10-08 19:30,9,3.2945,3.295,3.292,3.2945,450
20131201|2013-10-08 20:00,9,3.2945,3.2945,3.283,3.2865,1937
20131201|2013-10-08 20:30,9,3.2865,3.29,3.285,3.2875,1120
20131201|2013-10-08 21:00,9,3.2875,3.289,3.2845,3.285,400
20131201|2013-10-08 21:30,9,3.2845,3.2895,3.281,3.2825,1026
20131201|2013-10-08 22:00,9,3.282,3.285,3.263,3.2635,2804
20131201|2013-10-08 22:30,9,3.2635,3.269,3.2625,3.268,840
20131201|2013-10-08 23:00,9,3.268,3.2685,3.2665,3.2685,234
20131201|2013-10-08 23:30,9,3.268,3.2715,3.2675,3.2695,471
20131201|2013-10-09 00:00,9,3.2695,3.272,3.2685,3.2695,439
20131201|2013-10-09 00:30,9,3.269,3.27,3.263,3.2675,1849
20131201|2013-10-09 01:00,9,3.267,3.276,3.2655,3.274,1513
20131201|2013-10-09 01:30,9,3.274,3.274,3.259,3.2645,2844
20131201|2013-10-09 02:00,9,3.2645,3.2685,3.2605,3.268,1420
20131201|2013-10-09 02:30,9,3.2675,3.2725,3.265,3.2725,997
20131201|2013-10-09 03:00,9,3.272,3.274,3.2685,3.2715,1051
20131201|2013-10-09 03:30,9,3.2715,3.2715,3.266,3.266,638
20131201|2013-10-09 04:00,9,3.2655,3.271,3.2635,3.2685,995
20131201|2013-10-09 04:30,9,3.2685,3.2755,3.2685,3.272,562
20131201|2013-10-09 05:00,9,3.2715,3.275,3.2705,3.2735,404
20131201|2013-10-09 05:30,9,3.274,3.278,3.274,3.275,490
20131201|2013-10-09 06:00,9,3.2755,3.277,3.266,3.2715,870
20131201|2013-10-09 06:30,9,3.271,3.271,3.252,3.2585,2662
20131201|2013-10-09 07:00,9,3.259,3.262,3.226,3.2345,10496
20131201|2013-10-09 07:30,9,3.2345,3.24,3.232,3.2385,3574
20131201|2013-10-09 08:00,9,3.2385,3.24,3.2355,3.236,2424
20131201|2013-10-09 08:30,9,3.236,3.24,3.235,3.2355,1988
20131201|2013-10-09 09:00,9,3.235,3.2365,3.22,3.2275,6078
20131201|2013-10-09 09:30,9,3.2275,3.2315,3.2235,3.225,2312
20131201|2013-10-09 10:00,9,3.224,3.23,3.2235,3.2295,1875
20131201|2013-10-09 10:30,9,3.229,3.23,3.2245,3.227,1882
20131201|2013-10-09 11:00,9,3.227,3.233,3.226,3.2315,846
20131201|2013-10-09 11:30,9,3.2315,3.235,3.23,3.2305,1559
20131201|2013-10-09 12:00,9,3.23,3.236,3.23,3.235,784
20131201|2013-10-09 12:30,9,3.2355,3.237,3.234,3.234,512
20131201|2013-10-09 13:00,9,3.235,3.2375,3.2315,3.2345,490
20131201|2013-10-09 13:30,9,3.235,3.2365,3.234,3.2355,142
20131201|2013-10-09 14:00,9,3.2355,3.2355,3.2315,3.232,262
20131201|2013-10-09 14:30,9,3.2325,3.233,3.227,3.227,796
20131201|2013-10-09 15:00,9,3.2275,3.2285,3.225,3.226,429
20131201|2013-10-09 15:30,9,3.2255,3.227,3.225,3.2265,84
20131201|2013-10-09 16:00,9,3.227,3.229,3.227,3.228,101
20131201|2013-10-09 17:00,10,3.228,3.229,3.2275,3.229,140
20131201|2013-10-09 17:30,10,3.2285,3.2285,3.228,3.228,29
20131201|2013-10-09 18:00,10,3.228,3.2295,3.2275,3.2275,63
20131201|2013-10-09 18:30,10,3.228,3.2285,3.226,3.227,145
20131201|2013-10-09 19:00,10,3.227,3.229,3.2255,3.228,595
20131201|2013-10-09 19:30,10,3.2285,3.238,3.227,3.233,1035
20131201|2013-10-09 20:00,10,3.234,3.239,3.231,3.2385,2805
20131201|2013-10-09 20:30,10,3.2385,3.2435,3.235,3.2415,1748
20131201|2013-10-09 21:00,10,3.2415,3.2425,3.239,3.242,699
20131201|2013-10-09 21:30,10,3.242,3.242,3.234,3.2375,787
20131201|2013-10-09 22:00,10,3.238,3.2385,3.2355,3.236,499
20131201|2013-10-09 22:30,10,3.236,3.2375,3.234,3.2355,281
20131201|2013-10-09 23:00,10,3.236,3.2385,3.236,3.237,119
20131201|2013-10-09 23:30,10,3.2365,3.2365,3.2305,3.231,458
20131201|2013-10-10 00:00,10,3.231,3.2345,3.231,3.2335,222
20131201|2013-10-10 00:30,10,3.234,3.2385,3.2305,3.2365,979
20131201|2013-10-10 01:00,10,3.2365,3.2435,3.2355,3.2395,1334
20131201|2013-10-10 01:30,10,3.2395,3.2405,3.2345,3.2355,1017
20131201|2013-10-10 02:00,10,3.2355,3.2365,3.224,3.2275,1348
20131201|2013-10-10 02:30,10,3.228,3.2285,3.221,3.2265,1419
20131201|2013-10-10 03:00,10,3.2265,3.23,3.225,3.227,592
20131201|2013-10-10 03:30,10,3.227,3.229,3.223,3.227,457
20131201|2013-10-10 04:00,10,3.227,3.2335,3.225,3.2295,708
20131201|2013-10-10 04:30,10,3.2295,3.2345,3.2275,3.2335,473
20131201|2013-10-10 05:00,10,3.2335,3.241,3.2335,3.2345,874
20131201|2013-10-10 05:30,10,3.234,3.236,3.232,3.233,581
20131201|2013-10-10 06:00,10,3.233,3.237,3.232,3.2355,598
20131201|2013-10-10 06:30,10,3.2355,3.242,3.2305,3.2355,1558
20131201|2013-10-10 07:00,10,3.235,3.2375,3.228,3.229,1823
20131201|2013-10-10 07:30,10,3.2295,3.236,3.221,3.225,2776
20131201|2013-10-10 08:00,10,3.225,3.23,3.215,3.2225,3631
20131201|2013-10-10 08:30,10,3.223,3.2325,3.2185,3.2295,2235
20131201|2013-10-10 09:00,10,3.2295,3.2345,3.2275,3.233,2013
20131201|2013-10-10 09:30,10,3.2335,3.2525,3.231,3.2485,6418
20131201|2013-10-10 10:00,10,3.248,3.249,3.239,3.244,2275
20131201|2013-10-10 10:30,10,3.2435,3.25,3.2365,3.2495,1465
20131201|2013-10-10 11:00,10,3.2495,3.251,3.2455,3.2455,714
20131201|2013-10-10 11:30,10,3.246,3.2495,3.244,3.248,1071
20131201|2013-10-10 12:00,10,3.248,3.2485,3.246,3.248,481
20131201|2013-10-10 12:30,10,3.2485,3.249,3.2455,3.246,350
20131201|2013-10-10 13:00,10,3.2465,3.2475,3.243,3.244,166
20131201|2013-10-10 13:30,10,3.243,3.248,3.2425,3.248,139
20131201|2013-10-10 14:00,10,3.248,3.25,3.2465,3.2485,205
20131201|2013-10-10 14:30,10,3.248,3.2505,3.2445,3.247,307
20131201|2013-10-10 15:00,10,3.2465,3.2465,3.2435,3.2435,106
20131201|2013-10-10 15:30,10,3.2435,3.245,3.2435,3.2445,101
20131201|2013-10-10 16:00,10,3.2455,3.2465,3.2435,3.2445,86
20131201|2013-10-10 17:00,11,3.2435,3.244,3.239,3.241,217
20131201|2013-10-10 17:30,11,3.2415,3.2455,3.2415,3.245,55
20131201|2013-10-10 18:00,11,3.2445,3.2445,3.241,3.2425,66
20131201|2013-10-10 18:30,11,3.2425,3.2445,3.241,3.2435,95
20131201|2013-10-10 19:00,11,3.2435,3.248,3.243,3.243,399
20131201|2013-10-10 19:30,11,3.243,3.2495,3.2395,3.249,603
20131201|2013-10-10 20:00,11,3.2485,3.263,3.2475,3.257,3916
20131201|2013-10-10 20:30,11,3.2575,3.2585,3.255,3.258,732
20131201|2013-10-10 21:00,11,3.258,3.262,3.2565,3.2595,697
20131201|2013-10-10 21:30,11,3.259,3.2605,3.2565,3.257,443
20131201|2013-10-10 22:00,11,3.257,3.258,3.246,3.2465,1149
20131201|2013-10-10 22:30,11,3.2465,3.248,3.2465,3.248,81
20131201|2013-10-10 23:00,11,3.248,3.252,3.248,3.25,156
20131201|2013-10-10 23:30,11,3.25,3.25,3.246,3.247,173
20131201|2013-10-11 00:00,11,3.247,3.2515,3.2465,3.25,253
20131201|2013-10-11 00:30,11,3.25,3.2545,3.247,3.252,714
20131201|2013-10-11 01:00,11,3.252,3.254,3.2495,3.251,733
20131201|2013-10-11 01:30,11,3.2515,3.2575,3.2485,3.2515,1191
20131201|2013-10-11 02:00,11,3.251,3.2575,3.246,3.256,1060
20131201|2013-10-11 02:30,11,3.256,3.261,3.253,3.2565,1047
20131201|2013-10-11 03:00,11,3.256,3.256,3.248,3.25,676
20131201|2013-10-11 03:30,11,3.2505,3.255,3.2485,3.252,453
20131201|2013-10-11 04:00,11,3.252,3.2555,3.252,3.254,226
20131201|2013-10-11 04:30,11,3.254,3.256,3.2525,3.2555,341
20131201|2013-10-11 05:00,11,3.2555,3.2585,3.2545,3.255,385
20131201|2013-10-11 05:30,11,3.2555,3.259,3.254,3.2545,545
20131201|2013-10-11 06:00,11,3.255,3.262,3.255,3.2605,582
20131201|2013-10-11 06:30,11,3.261,3.2615,3.2515,3.2525,1527
20131201|2013-10-11 07:00,11,3.253,3.2545,3.2475,3.2505,1520
20131201|2013-10-11 07:30,11,3.2505,3.2535,3.236,3.2375,4210
20131201|2013-10-11 08:00,11,3.2375,3.2405,3.225,3.2335,3409
20131201|2013-10-11 08:30,11,3.234,3.2425,3.232,3.238,2185
20131201|2013-10-11 09:00,11,3.238,3.26,3.2375,3.252,3147
20131201|2013-10-11 09:30,11,3.2525,3.269,3.2515,3.2665,3324
20131201|2013-10-11 10:00,11,3.267,3.271,3.2645,3.268,3119
20131201|2013-10-11 10:30,11,3.268,3.2735,3.2665,3.2715,1658
20131201|2013-10-11 11:00,11,3.2715,3.2725,3.269,3.271,936
20131201|2013-10-11 11:30,11,3.2705,3.271,3.2645,3.268,1448
20131201|2013-10-11 12:00,11,3.268,3.271,3.268,3.27,623
20131201|2013-10-11 12:30,11,3.27,3.2725,3.268,3.272,612
20131201|2013-10-11 13:00,11,3.2725,3.273,3.27,3.2705,212
20131201|2013-10-11 13:30,11,3.271,3.273,3.2695,3.273,101
20131201|2013-10-11 14:00,11,3.273,3.2735,3.2705,3.271,122
20131201|2013-10-11 14:30,11,3.2705,3.272,3.27,3.272,196
20131201|2013-10-11 15:00,11,3.2715,3.2715,3.269,3.27,67
20131201|2013-10-11 15:30,11,3.27,3.2715,3.269,3.271,67
20131201|2013-10-11 16:00,11,3.271,3.2735,3.27,3.273,114
20131201|2013-10-13 17:00,14,3.268,3.268,3.251,3.256,834
20131201|2013-10-13 17:30,14,3.256,3.259,3.2555,3.257,119
20131201|2013-10-13 18:00,14,3.257,3.258,3.2555,3.2565,85
20131201|2013-10-13 18:30,14,3.257,3.258,3.256,3.2565,77
20131201|2013-10-13 19:00,14,3.2565,3.2565,3.2445,3.2515,878
20131201|2013-10-13 19:30,14,3.2505,3.257,3.2505,3.2565,385
20131201|2013-10-13 20:00,14,3.256,3.28,3.245,3.2735,5885
20131201|2013-10-13 20:30,14,3.274,3.275,3.2665,3.268,1569
20131201|2013-10-13 21:00,14,3.268,3.27,3.2675,3.2685,270
20131201|2013-10-13 21:30,14,3.268,3.269,3.2635,3.2665,488
20131201|2013-10-13 22:00,14,3.2665,3.2715,3.2655,3.267,428
20131201|2013-10-13 22:30,14,3.268,3.268,3.2645,3.265,66
20131201|2013-10-13 23:00,14,3.265,3.269,3.2645,3.268,139
20131201|2013-10-13 23:30,14,3.2675,3.268,3.265,3.266,104
20131201|2013-10-14 00:00,14,3.266,3.27,3.266,3.2685,161
20131201|2013-10-14 00:30,14,3.268,3.2735,3.2675,3.269,834
20131201|2013-10-14 01:00,14,3.269,3.275,3.2685,3.275,899
20131201|2013-10-14 01:30,14,3.2755,3.2945,3.2745,3.2915,4289
20131201|2013-10-14 02:00,14,3.2915,3.2985,3.289,3.2955,1387
20131201|2013-10-14 02:30,14,3.296,3.298,3.2905,3.295,746
20131201|2013-10-14 03:00,14,3.2955,3.297,3.2915,3.2945,443
20131201|2013-10-14 03:30,14,3.2945,3.296,3.2895,3.2895,551
20131201|2013-10-14 04:00,14,3.29,3.292,3.2895,3.291,273
20131201|2013-10-14 04:30,14,3.2905,3.2935,3.2895,3.2915,303
20131201|2013-10-14 05:00,14,3.2915,3.2925,3.2865,3.287,454
20131201|2013-10-14 05:30,14,3.287,3.294,3.287,3.291,854
20131201|2013-10-14 06:00,14,3.2915,3.297,3.283,3.2855,1182
20131201|2013-10-14 06:30,14,3.2865,3.291,3.2835,3.29,1009
20131201|2013-10-14 07:00,14,3.29,3.3175,3.2885,3.3035,8346
20131201|2013-10-14 07:30,14,3.3035,3.3075,3.2965,3.2985,1600
20131201|2013-10-14 08:00,14,3.299,3.3025,3.2965,3.298,1388
20131201|2013-10-14 08:30,14,3.298,3.301,3.291,3.3005,1359
20131201|2013-10-14 09:00,14,3.3005,3.301,3.296,3.2975,959
20131201|2013-10-14 09:30,14,3.2975,3.305,3.295,3.305,1593
20131201|2013-10-14 10:00,14,3.305,3.3055,3.301,3.3035,1108
20131201|2013-10-14 10:30,14,3.304,3.3045,3.301,3.3035,1117
20131201|2013-10-14 11:00,14,3.3035,3.304,3.3015,3.3025,483
20131201|2013-10-14 11:30,14,3.302,3.3035,3.3,3.303,1105
20131201|2013-10-14 12:00,14,3.303,3.3035,3.3015,3.303,431
20131201|2013-10-14 12:30,14,3.3025,3.304,3.3015,3.303,505
20131201|2013-10-14 13:00,14,3.3025,3.305,3.302,3.3025,269
20131201|2013-10-14 13:30,14,3.3025,3.304,3.299,3.299,260
20131201|2013-10-14 14:00,14,3.299,3.302,3.298,3.3005,185
20131201|2013-10-14 14:30,14,3.3,3.3005,3.2975,3.2975,171
20131201|2013-10-14 15:00,14,3.298,3.3,3.297,3.2995,117
20131201|2013-10-14 15:30,14,3.299,3.2995,3.2975,3.2975,59
20131201|2013-10-14 16:00,14,3.297,3.2985,3.2955,3.296,40
20131201|2013-10-14 17:00,15,3.2955,3.298,3.294,3.2955,80
20131201|2013-10-14 17:30,15,3.2965,3.2995,3.2965,3.2995,59
20131201|2013-10-14 18:00,15,3.299,3.299,3.296,3.2965,85
20131201|2013-10-14 18:30,15,3.297,3.3065,3.2955,3.3025,300
20131201|2013-10-14 19:00,15,3.302,3.306,3.296,3.299,755
20131201|2013-10-14 19:30,15,3.298,3.3055,3.297,3.299,884
20131201|2013-10-14 20:00,15,3.299,3.3065,3.2945,3.2975,1834
20131201|2013-10-14 20:30,15,3.2975,3.298,3.291,3.295,743
20131201|2013-10-14 21:00,15,3.295,3.296,3.293,3.2955,433
20131201|2013-10-14 21:30,15,3.295,3.297,3.293,3.2945,352
20131201|2013-10-14 22:00,15,3.2945,3.299,3.292,3.292,420
20131201|2013-10-14 22:30,15,3.292,3.2955,3.291,3.2955,111
20131201|2013-10-14 23:00,15,3.2955,3.2965,3.2945,3.295,99
20131201|2013-10-14 23:30,15,3.295,3.296,3.2925,3.2955,130
20131201|2013-10-15 00:00,15,3.2955,3.2955,3.294,3.2945,113
20131201|2013-10-15 00:30,15,3.2945,3.301,3.2915,3.2935,664
20131201|2013-10-15 01:00,15,3.294,3.2965,3.2915,3.2945,643
20131201|2013-10-15 01:30,15,3.295,3.2975,3.2875,3.2925,1266
20131201|2013-10-15 02:00,15,3.292,3.307,3.291,3.3025,1078
20131201|2013-10-15 02:30,15,3.303,3.307,3.302,3.304,680
20131201|2013-10-15 03:00,15,3.305,3.3055,3.302,3.3055,492
20131201|2013-10-15 03:30,15,3.305,3.307,3.2935,3.294,924
20131201|2013-10-15 04:00,15,3.294,3.295,3.281,3.287,1758
20131201|2013-10-15 04:30,15,3.287,3.292,3.2855,3.2895,341
20131201|2013-10-15 05:00,15,3.29,3.2905,3.2855,3.288,413
20131201|2013-10-15 05:30,15,3.288,3.2885,3.2815,3.2835,563
20131201|2013-10-15 06:00,15,3.2835,3.288,3.282,3.287,369
20131201|2013-10-15 06:30,15,3.2875,3.293,3.283,3.289,1125
20131201|2013-10-15 07:00,15,3.289,3.3,3.2875,3.2935,2109
20131201|2013-10-15 07:30,15,3.2945,3.2995,3.293,3.2985,1584
20131201|2013-10-15 08:00,15,3.2985,3.3085,3.2985,3.3045,2365
20131201|2013-10-15 08:30,15,3.304,3.3085,3.3015,3.303,2028
20131201|2013-10-15 09:00,15,3.303,3.3065,3.2985,3.305,1298
20131201|2013-10-15 09:30,15,3.305,3.3065,3.3025,3.3035,949
20131201|2013-10-15 10:00,15,3.3035,3.305,3.296,3.2995,1515
20131201|2013-10-15 10:30,15,3.2995,3.303,3.295,3.2965,1023
20131201|2013-10-15 11:00,15,3.296,3.302,3.2955,3.3015,462
20131201|2013-10-15 11:30,15,3.302,3.309,3.301,3.307,1545
20131201|2013-10-15 12:00,15,3.3065,3.31,3.3045,3.307,861
20131201|2013-10-15 12:30,15,3.3065,3.307,3.302,3.305,343
20131201|2013-10-15 13:00,15,3.306,3.3085,3.306,3.307,201
20131201|2013-10-15 13:30,15,3.307,3.3075,3.304,3.3055,346
20131201|2013-10-15 14:00,15,3.3055,3.3065,3.304,3.306,215
20131201|2013-10-15 14:30,15,3.306,3.308,3.305,3.3055,128
20131201|2013-10-15 15:00,15,3.305,3.3075,3.305,3.3055,119
20131201|2013-10-15 15:30,15,3.3065,3.3065,3.303,3.305,123
20131201|2013-10-15 16:00,15,3.304,3.305,3.302,3.304,37
20131201|2013-10-15 17:00,16,3.302,3.3035,3.3,3.3,104
20131201|2013-10-15 17:30,16,3.3,3.3,3.2955,3.2965,117
20131201|2013-10-15 18:00,16,3.2975,3.2985,3.2965,3.298,36
20131201|2013-10-15 18:30,16,3.298,3.301,3.296,3.3005,153
20131201|2013-10-15 19:00,16,3.3005,3.3025,3.299,3.3,314
20131201|2013-10-15 19:30,16,3.3005,3.3015,3.2965,3.3005,200
20131201|2013-10-15 20:00,16,3.3,3.308,3.2935,3.301,1780
20131201|2013-10-15 20:30,16,3.301,3.3145,3.2955,3.2955,2445
20131201|2013-10-15 21:00,16,3.295,3.3025,3.292,3.2985,1071
20131201|2013-10-15 21:30,16,3.2975,3.3015,3.297,3.2985,361
20131201|2013-10-15 22:00,16,3.2985,3.2995,3.2925,3.2945,565
20131201|2013-10-15 22:30,16,3.295,3.2965,3.291,3.292,559
20131201|2013-10-15 23:00,16,3.292,3.2945,3.2915,3.292,328
20131201|2013-10-15 23:30,16,3.292,3.296,3.2915,3.2955,178
20131201|2013-10-16 00:00,16,3.296,3.296,3.294,3.296,206
20131201|2013-10-16 00:30,16,3.2965,3.2965,3.2905,3.292,1081
20131201|2013-10-16 01:00,16,3.2925,3.296,3.291,3.2915,829
20131201|2013-10-16 01:30,16,3.291,3.3,3.287,3.2985,1839
20131201|2013-10-16 02:00,16,3.299,3.311,3.297,3.3075,1268
20131201|2013-10-16 02:30,16,3.308,3.309,3.3035,3.3065,816
20131201|2013-10-16 03:00,16,3.3065,3.308,3.2905,3.293,1181
20131201|2013-10-16 03:30,16,3.292,3.2925,3.265,3.27,4063
20131201|2013-10-16 04:00,16,3.2695,3.2775,3.2685,3.2725,1219
20131201|2013-10-16 04:30,16,3.272,3.276,3.2705,3.2745,405
20131201|2013-10-16 05:00,16,3.274,3.277,3.272,3.274,653
20131201|2013-10-16 05:30,16,3.274,3.276,3.27,3.2725,425
20131201|2013-10-16 06:00,16,3.272,3.2755,3.2695,3.2715,718
20131201|2013-10-16 06:30,16,3.271,3.277,3.27,3.2745,1047
20131201|2013-10-16 07:00,16,3.275,3.2775,3.2635,3.276,3144
20131201|2013-10-16 07:30,16,3.2755,3.283,3.273,3.28,2308
20131201|2013-10-16 08:00,16,3.28,3.2875,3.278,3.2865,1325
20131201|2013-10-16 08:30,16,3.286,3.298,3.283,3.2975,2440
20131201|2013-10-16 09:00,16,3.298,3.3055,3.2975,3.3015,4504
20131201|2013-10-16 09:30,16,3.3015,3.304,3.298,3.2985,1309
20131201|2013-10-16 10:00,16,3.298,3.329,3.297,3.313,9468
20131201|2013-10-16 10:30,16,3.313,3.3155,3.3055,3.3085,1987
20131201|2013-10-16 11:00,16,3.3085,3.313,3.3075,3.31,2176
20131201|2013-10-16 11:30,16,3.31,3.3185,3.3045,3.3085,1646
20131201|2013-10-16 12:00,16,3.3085,3.312,3.306,3.31,565
20131201|2013-10-16 12:30,16,3.31,3.3125,3.3085,3.31,484
20131201|2013-10-16 13:00,16,3.3105,3.312,3.3065,3.308,270
20131201|2013-10-16 13:30,16,3.308,3.313,3.3075,3.312,158
20131201|2013-10-16 14:00,16,3.3125,3.3135,3.3105,3.3125,145
20131201|2013-10-16 14:30,16,3.312,3.312,3.3085,3.3085,135
20131201|2013-10-16 15:00,16,3.308,3.308,3.307,3.307,45
20131201|2013-10-16 15:30,16,3.308,3.309,3.3075,3.3085,24
20131201|2013-10-16 16:00,16,3.309,3.3115,3.308,3.31,80
20131201|2013-10-16 17:00,17,3.309,3.316,3.308,3.312,152
20131201|2013-10-16 17:30,17,3.3115,3.3165,3.3115,3.316,66
20131201|2013-10-16 18:00,17,3.316,3.32,3.314,3.318,186
20131201|2013-10-16 18:30,17,3.3185,3.3185,3.313,3.3155,185
20131201|2013-10-16 19:00,17,3.316,3.325,3.3155,3.3175,622
20131201|2013-10-16 19:30,17,3.318,3.3215,3.3175,3.321,504
20131201|2013-10-16 20:00,17,3.3205,3.325,3.3105,3.311,1619
20131201|2013-10-16 20:30,17,3.3115,3.313,3.298,3.3,2182
20131201|2013-10-16 21:00,17,3.3,3.3035,3.2995,3.303,422
20131201|2013-10-16 21:30,17,3.3025,3.3025,3.2855,3.2915,2074
20131201|2013-10-16 22:00,17,3.2915,3.2945,3.291,3.2915,507
20131201|2013-10-16 22:30,17,3.292,3.2935,3.2915,3.2925,145
20131201|2013-10-16 23:00,17,3.2925,3.293,3.2915,3.2915,112
20131201|2013-10-16 23:30,17,3.292,3.2935,3.2905,3.291,239
20131201|2013-10-17 00:00,17,3.2905,3.292,3.288,3.2885,368
20131201|2013-10-17 00:30,17,3.289,3.2895,3.28,3.281,1717
20131201|2013-10-17 01:00,17,3.2815,3.2845,3.273,3.2755,2289
20131201|2013-10-17 01:30,17,3.2745,3.2815,3.273,3.2765,2156
20131201|2013-10-17 02:00,17,3.2765,3.29,3.2755,3.2875,985
20131201|2013-10-17 02:30,17,3.288,3.298,3.2845,3.296,2570
20131201|2013-10-17 03:00,17,3.2955,3.2965,3.2825,3.285,1815
20131201|2013-10-17 03:30,17,3.2845,3.288,3.2755,3.2765,993
20131201|2013-10-17 04:00,17,3.277,3.2805,3.271,3.2805,1296
20131201|2013-10-17 04:30,17,3.28,3.281,3.274,3.279,401
20131201|2013-10-17 05:00,17,3.279,3.287,3.2775,3.2835,366
20131201|2013-10-17 05:30,17,3.283,3.285,3.274,3.2795,521
20131201|2013-10-17 06:00,17,3.2795,3.2865,3.2745,3.283,642
20131201|2013-10-17 06:30,17,3.2835,3.2835,3.2755,3.2795,791
20131201|2013-10-17 07:00,17,3.2795,3.293,3.2795,3.2875,2621
20131201|2013-10-17 07:30,17,3.288,3.2885,3.278,3.2805,1298
20131201|2013-10-17 08:00,17,3.28,3.28,3.275,3.279,1489
20131201|2013-10-17 08:30,17,3.2795,3.283,3.2795,3.2815,861
20131201|2013-10-17 09:00,17,3.281,3.289,3.276,3.2865,2120
20131201|2013-10-17 09:30,17,3.2865,3.2925,3.283,3.284,1463
20131201|2013-10-17 10:00,17,3.2835,3.289,3.281,3.287,1537
20131201|2013-10-17 10:30,17,3.287,3.2925,3.2865,3.2915,1125
20131201|2013-10-17 11:00,17,3.2915,3.293,3.2875,3.291,992
20131201|2013-10-17 11:30,17,3.2905,3.298,3.2895,3.2975,2292
20131201|2013-10-17 12:00,17,3.2975,3.2985,3.2925,3.295,838
20131201|2013-10-17 12:30,17,3.295,3.2955,3.2915,3.2935,337
20131201|2013-10-17 13:00,17,3.2935,3.2955,3.2925,3.2945,125
20131201|2013-10-17 13:30,17,3.295,3.295,3.292,3.293,116
20131201|2013-10-17 14:00,17,3.293,3.293,3.2915,3.2925,51
20131201|2013-10-17 14:30,17,3.2925,3.295,3.292,3.294,110
20131201|2013-10-17 15:00,17,3.295,3.308,3.2925,3.3055,1278
20131201|2013-10-17 15:30,17,3.3055,3.3135,3.302,3.3045,698
20131201|2013-10-17 16:00,17,3.3045,3.3045,3.301,3.3015,61
20131201|2013-10-17 17:00,18,3.301,3.3065,3.297,3.2985,146
20131201|2013-10-17 17:30,18,3.2985,3.299,3.297,3.297,93
20131201|2013-10-17 18:00,18,3.2975,3.299,3.297,3.297,63
20131201|2013-10-17 18:30,18,3.297,3.2975,3.293,3.293,104
20131201|2013-10-17 19:00,18,3.293,3.2945,3.292,3.294,171
20131201|2013-10-17 19:30,18,3.2945,3.298,3.294,3.2955,409
20131201|2013-10-17 20:00,18,3.296,3.304,3.291,3.303,2690
20131201|2013-10-17 20:30,18,3.303,3.3065,3.299,3.3035,1323
20131201|2013-10-17 21:00,18,3.304,3.3075,3.3015,3.3035,1423
20131201|2013-10-17 21:30,18,3.304,3.304,3.2965,3.301,589
20131201|2013-10-17 22:00,18,3.3015,3.302,3.2945,3.2995,381
20131201|2013-10-17 22:30,18,3.299,3.3025,3.2985,3.3005,146
20131201|2013-10-17 23:00,18,3.301,3.3015,3.299,3.2995,89
20131201|2013-10-17 23:30,18,3.2995,3.301,3.2985,3.301,141
20131201|2013-10-18 00:00,18,3.301,3.3025,3.2995,3.3015,147
20131201|2013-10-18 00:30,18,3.301,3.307,3.301,3.3025,1144
20131201|2013-10-18 01:00,18,3.3025,3.3045,3.3005,3.3025,819
20131201|2013-10-18 01:30,18,3.303,3.3075,3.301,3.3055,1425
20131201|2013-10-18 02:00,18,3.306,3.3065,3.2985,3.304,713
20131201|2013-10-18 02:30,18,3.304,3.3205,3.3035,3.313,3852
20131201|2013-10-18 03:00,18,3.3135,3.315,3.311,3.312,1086
20131201|2013-10-18 03:30,18,3.3115,3.314,3.3105,3.3135,617
20131201|2013-10-18 04:00,18,3.314,3.3155,3.3105,3.313,465
20131201|2013-10-18 04:30,18,3.313,3.3165,3.312,3.3155,364
20131201|2013-10-18 05:00,18,3.3155,3.318,3.315,3.316,677
20131201|2013-10-18 05:30,18,3.3155,3.3155,3.3105,3.3115,499
20131201|2013-10-18 06:00,18,3.3115,3.3155,3.309,3.314,659
20131201|2013-10-18 06:30,18,3.314,3.317,3.3095,3.315,1119
20131201|2013-10-18 07:00,18,3.315,3.3175,3.3075,3.3105,2151
20131201|2013-10-18 07:30,18,3.3105,3.312,3.301,3.305,2100
20131201|2013-10-18 08:00,18,3.3055,3.3075,3.296,3.2975,1995
20131201|2013-10-18 08:30,18,3.297,3.3065,3.297,3.3045,1526
20131201|2013-10-18 09:00,18,3.304,3.3085,3.303,3.3065,950
20131201|2013-10-18 09:30,18,3.307,3.3125,3.305,3.3105,1272
20131201|2013-10-18 10:00,18,3.3105,3.3115,3.301,3.3025,1259
20131201|2013-10-18 10:30,18,3.302,3.3025,3.298,3.3,997
20131201|2013-10-18 11:00,18,3.2995,3.2995,3.296,3.298,818
20131201|2013-10-18 11:30,18,3.298,3.301,3.2975,3.2985,1144
20131201|2013-10-18 12:00,18,3.2985,3.2985,3.2935,3.294,1330
20131201|2013-10-18 12:30,18,3.294,3.2945,3.29,3.291,1294
20131201|2013-10-18 13:00,18,3.291,3.291,3.288,3.2885,242
20131201|2013-10-18 13:30,18,3.289,3.2925,3.2875,3.2895,220
20131201|2013-10-18 14:00,18,3.2895,3.291,3.2875,3.288,124
20131201|2013-10-18 14:30,18,3.288,3.2905,3.287,3.2885,235
20131201|2013-10-18 15:00,18,3.2895,3.2915,3.2885,3.2905,81
20131201|2013-10-18 15:30,18,3.2915,3.2915,3.288,3.2895,91
20131201|2013-10-18 16:00,18,3.29,3.2905,3.2885,3.2905,25
20131201|2013-10-20 17:00,21,3.2945,3.2945,3.291,3.2925,121
20131201|2013-10-20 17:30,21,3.2925,3.2935,3.2915,3.2925,30
20131201|2013-10-20 18:00,21,3.292,3.2925,3.2915,3.2925,42
20131201|2013-10-20 18:30,21,3.2925,3.2965,3.2925,3.296,113
20131201|2013-10-20 19:00,21,3.2965,3.2965,3.293,3.294,181
20131201|2013-10-20 19:30,21,3.294,3.2965,3.2925,3.2945,241
20131201|2013-10-20 20:00,21,3.294,3.2955,3.282,3.295,2523
20131201|2013-10-20 20:30,21,3.295,3.3005,3.2905,3.2925,972
20131201|2013-10-20 21:00,21,3.2915,3.296,3.291,3.2945,272
20131201|2013-10-20 21:30,21,3.2945,3.2945,3.2875,3.2935,398
20131201|2013-10-20 22:00,21,3.293,3.295,3.2895,3.293,240
20131201|2013-10-20 22:30,21,3.2935,3.2945,3.291,3.291,67
20131201|2013-10-20 23:00,21,3.292,3.292,3.291,3.2915,31
20131201|2013-10-20 23:30,21,3.2915,3.295,3.291,3.295,105
20131201|2013-10-21 00:00,21,3.295,3.296,3.293,3.296,190
20131201|2013-10-21 00:30,21,3.2955,3.302,3.295,3.3,1044
20131201|2013-10-21 01:00,21,3.3005,3.3065,3.2995,3.3055,1373
20131201|2013-10-21 01:30,21,3.306,3.311,3.3045,3.3085,1614
20131201|2013-10-21 02:00,21,3.308,3.3115,3.306,3.307,739
20131201|2013-10-21 02:30,21,3.307,3.308,3.301,3.3045,524
20131201|2013-10-21 03:00,21,3.305,3.31,3.303,3.307,384
20131201|2013-10-21 03:30,21,3.307,3.308,3.305,3.3065,351
20131201|2013-10-21 04:00,21,3.3065,3.309,3.3055,3.3075,263
20131201|2013-10-21 04:30,21,3.3065,3.3075,3.3035,3.305,161
20131201|2013-10-21 05:00,21,3.3055,3.307,3.3025,3.3045,336
20131201|2013-10-21 05:30,21,3.3045,3.3055,3.3,3.3045,271
20131201|2013-10-21 06:00,21,3.304,3.3065,3.3035,3.304,428
20131201|2013-10-21 06:30,21,3.304,3.306,3.301,3.302,576
20131201|2013-10-21 07:00,21,3.302,3.3085,3.3015,3.3075,899
20131201|2013-10-21 07:30,21,3.307,3.308,3.301,3.302,891
20131201|2013-10-21 08:00,21,3.302,3.3055,3.301,3.3015,983
20131201|2013-10-21 08:30,21,3.301,3.3015,3.292,3.2975,1932
20131201|2013-10-21 09:00,21,3.2975,3.3025,3.294,3.301,1803
20131201|2013-10-21 09:30,21,3.3015,3.3035,3.297,3.3005,868
20131201|2013-10-21 10:00,21,3.3005,3.301,3.2935,3.295,1088
20131201|2013-10-21 10:30,21,3.2945,3.3015,3.2945,3.3015,810
20131201|2013-10-21 11:00,21,3.3015,3.304,3.3,3.3025,412
20131201|2013-10-21 11:30,21,3.302,3.3055,3.301,3.303,613
20131201|2013-10-21 12:00,21,3.303,3.304,3.3015,3.3035,382
20131201|2013-10-21 12:30,21,3.3035,3.306,3.303,3.305,344
20131201|2013-10-21 13:00,21,3.305,3.3055,3.301,3.3025,120
20131201|2013-10-21 13:30,21,3.3025,3.303,3.3015,3.302,67
20131201|2013-10-21 14:00,21,3.3015,3.3025,3.3015,3.3015,69
20131201|2013-10-21 14:30,21,3.3015,3.303,3.3015,3.3015,173
20131201|2013-10-21 15:00,21,3.302,3.304,3.3015,3.3035,156
20131201|2013-10-21 15:30,21,3.3035,3.3035,3.302,3.302,38
20131201|2013-10-21 16:00,21,3.3025,3.3025,3.3005,3.3005,58
20131201|2013-10-21 17:00,22,3.302,3.3025,3.296,3.2975,54
20131201|2013-10-21 17:30,22,3.298,3.299,3.298,3.299,6
20131201|2013-10-21 18:00,22,3.2985,3.3,3.298,3.2985,24
20131201|2013-10-21 18:30,22,3.2995,3.3,3.299,3.3,10
20131201|2013-10-21 19:00,22,3.3,3.3015,3.2985,3.301,75
20131201|2013-10-21 19:30,22,3.3,3.304,3.3,3.303,160
20131201|2013-10-21 20:00,22,3.303,3.3085,3.2975,3.3,1430
20131201|2013-10-21 20:30,22,3.299,3.3015,3.297,3.2995,629
20131201|2013-10-21 21:00,22,3.2995,3.303,3.299,3.3005,194
20131201|2013-10-21 21:30,22,3.301,3.304,3.2985,3.301,225
20131201|2013-10-21 22:00,22,3.3,3.3025,3.299,3.2995,250
20131201|2013-10-21 22:30,22,3.2995,3.2995,3.2985,3.2995,75
20131201|2013-10-21 23:00,22,3.299,3.3,3.298,3.299,53
20131201|2013-10-21 23:30,22,3.2995,3.2995,3.298,3.2985,66
20131201|2013-10-22 00:00,22,3.2985,3.299,3.2965,3.298,223
20131201|2013-10-22 00:30,22,3.298,3.3025,3.2965,3.298,469
20131201|2013-10-22 01:00,22,3.298,3.304,3.298,3.3035,789
20131201|2013-10-22 01:30,22,3.3035,3.3065,3.3,3.3015,1163
20131201|2013-10-22 02:00,22,3.302,3.31,3.301,3.309,1058
20131201|2013-10-22 02:30,22,3.3095,3.31,3.306,3.3075,550
20131201|2013-10-22 03:00,22,3.3075,3.31,3.307,3.308,605
20131201|2013-10-22 03:30,22,3.309,3.309,3.302,3.3025,476
20131201|2013-10-22 04:00,22,3.303,3.303,3.299,3.3,598
20131201|2013-10-22 04:30,22,3.3,3.3055,3.3,3.304,206
20131201|2013-10-22 05:00,22,3.304,3.307,3.304,3.306,163
20131201|2013-10-22 05:30,22,3.3055,3.3055,3.303,3.305,77
20131201|2013-10-22 06:00,22,3.305,3.3125,3.3035,3.3115,960
20131201|2013-10-22 06:30,22,3.312,3.318,3.3115,3.315,1979
20131201|2013-10-22 07:00,22,3.3155,3.3375,3.314,3.3305,8927
20131201|2013-10-22 07:30,22,3.3315,3.355,3.324,3.328,12569
20131201|2013-10-22 08:00,22,3.328,3.343,3.328,3.3385,2710
20131201|2013-10-22 08:30,22,3.338,3.342,3.335,3.342,2577
20131201|2013-10-22 09:00,22,3.342,3.348,3.3405,3.346,2746
20131201|2013-10-22 09:30,22,3.346,3.3485,3.3325,3.334,3032
20131201|2013-10-22 10:00,22,3.3345,3.339,3.3275,3.3335,2270
20131201|2013-10-22 10:30,22,3.333,3.3445,3.3315,3.34,1845
20131201|2013-10-22 11:00,22,3.3405,3.3425,3.337,3.337,909
20131201|2013-10-22 11:30,22,3.3375,3.338,3.3345,3.3355,1335
20131201|2013-10-22 12:00,22,3.3355,3.3365,3.3335,3.336,508
20131201|2013-10-22 12:30,22,3.336,3.3405,3.334,3.337,923
20131201|2013-10-22 13:00,22,3.337,3.34,3.335,3.337,146
20131201|2013-10-22 13:30,22,3.337,3.339,3.3355,3.3365,230
20131201|2013-10-22 14:00,22,3.3365,3.344,3.3355,3.3435,335
20131201|2013-10-22 14:30,22,3.3435,3.3435,3.337,3.337,434
20131201|2013-10-22 15:00,22,3.337,3.3385,3.335,3.336,114
20131201|2013-10-22 15:30,22,3.336,3.3375,3.3345,3.3355,87
20131201|2013-10-22 16:00,22,3.3345,3.3355,3.3335,3.334,46
20131201|2013-10-22 17:00,23,3.3335,3.3335,3.33,3.331,159
20131201|2013-10-22 17:30,23,3.331,3.3335,3.3305,3.3325,43
20131201|2013-10-22 18:00,23,3.3325,3.3335,3.3315,3.332,37
20131201|2013-10-22 18:30,23,3.3315,3.333,3.33,3.332,103
20131201|2013-10-22 19:00,23,3.332,3.333,3.331,3.3315,291
20131201|2013-10-22 19:30,23,3.3315,3.3345,3.3285,3.33,633
20131201|2013-10-22 20:00,23,3.33,3.3345,3.3265,3.328,2169
20131201|2013-10-22 20:30,23,3.3275,3.329,3.3255,3.328,636
20131201|2013-10-22 21:00,23,3.3285,3.329,3.3255,3.327,287
20131201|2013-10-22 21:30,23,3.3265,3.3265,3.315,3.315,1546
20131201|2013-10-22 22:00,23,3.315,3.315,3.3045,3.3085,2776
20131201|2013-10-22 22:30,23,3.308,3.309,3.306,3.3085,556
20131201|2013-10-22 23:00,23,3.3085,3.3085,3.3055,3.3075,432
20131201|2013-10-22 23:30,23,3.307,3.3075,3.305,3.307,677
20131201|2013-10-23 00:00,23,3.3065,3.3075,3.3045,3.307,656
20131201|2013-10-23 00:30,23,3.307,3.308,3.3,3.3075,2027
20131201|2013-10-23 01:00,23,3.3075,3.3085,3.3055,3.306,906
20131201|2013-10-23 01:30,23,3.306,3.3075,3.301,3.305,1554
20131201|2013-10-23 02:00,23,3.3045,3.311,3.304,3.31,1074
20131201|2013-10-23 02:30,23,3.3095,3.3095,3.302,3.3065,955
20131201|2013-10-23 03:00,23,3.3065,3.314,3.3065,3.3115,1213
20131201|2013-10-23 03:30,23,3.3105,3.312,3.3075,3.3085,349
20131201|2013-10-23 04:00,23,3.308,3.3095,3.3045,3.309,471
20131201|2013-10-23 04:30,23,3.309,3.31,3.3075,3.309,275
20131201|2013-10-23 05:00,23,3.309,3.31,3.303,3.303,578
20131201|2013-10-23 05:30,23,3.3035,3.308,3.303,3.306,560
20131201|2013-10-23 06:00,23,3.306,3.307,3.286,3.2875,2903
20131201|2013-10-23 06:30,23,3.287,3.293,3.2835,3.291,3592
20131201|2013-10-23 07:00,23,3.291,3.292,3.28,3.288,5439
20131201|2013-10-23 07:30,23,3.2885,3.291,3.284,3.286,1452
20131201|2013-10-23 08:00,23,3.2855,3.287,3.2685,3.2795,7192
20131201|2013-10-23 08:30,23,3.28,3.2825,3.276,3.277,1677
20131201|2013-10-23 09:00,23,3.277,3.2845,3.2705,3.273,3147
20131201|2013-10-23 09:30,23,3.2725,3.2805,3.27,3.2765,1609
20131201|2013-10-23 10:00,23,3.277,3.2795,3.271,3.271,1506
20131201|2013-10-23 10:30,23,3.2715,3.2775,3.2655,3.2685,2783
20131201|2013-10-23 11:00,23,3.2685,3.2715,3.2675,3.268,1311
20131201|2013-10-23 11:30,23,3.268,3.271,3.2655,3.2665,1742
20131201|2013-10-23 12:00,23,3.267,3.268,3.26,3.2625,2354
20131201|2013-10-23 12:30,23,3.263,3.268,3.263,3.264,588
20131201|2013-10-23 13:00,23,3.264,3.267,3.263,3.2635,435
20131201|2013-10-23 13:30,23,3.264,3.265,3.263,3.263,214
20131201|2013-10-23 14:00,23,3.2635,3.2645,3.2625,3.263,135
20131201|2013-10-23 14:30,23,3.264,3.2655,3.2635,3.265,275
20131201|2013-10-23 15:00,23,3.265,3.266,3.264,3.266,142
20131201|2013-10-23 15:30,23,3.2665,3.2665,3.265,3.2655,73
20131201|2013-10-23 16:00,23,3.2655,3.2665,3.2645,3.2645,57
20131201|2013-10-23 17:00,24,3.267,3.269,3.265,3.2675,127
20131201|2013-10-23 17:30,24,3.267,3.272,3.2665,3.2695,145
20131201|2013-10-23 18:00,24,3.2695,3.272,3.268,3.271,84
20131201|2013-10-23 18:30,24,3.2705,3.2735,3.269,3.269,188
20131201|2013-10-23 19:00,24,3.2695,3.275,3.2695,3.2745,530
20131201|2013-10-23 19:30,24,3.2745,3.275,3.2735,3.2745,465
20131201|2013-10-23 20:00,24,3.275,3.277,3.265,3.2695,2499
20131201|2013-10-23 20:30,24,3.2695,3.278,3.2675,3.2745,2119
20131201|2013-10-23 21:00,24,3.2745,3.2775,3.272,3.2735,596
20131201|2013-10-23 21:30,24,3.274,3.28,3.2735,3.278,863
20131201|2013-10-23 22:00,24,3.278,3.2785,3.2755,3.277,178
20131201|2013-10-23 22:30,24,3.277,3.2775,3.276,3.2775,125
20131201|2013-10-23 23:00,24,3.2775,3.278,3.2765,3.278,59
20131201|2013-10-23 23:30,24,3.2775,3.279,3.277,3.278,144
20131201|2013-10-24 00:00,24,3.278,3.279,3.2755,3.2765,199
20131201|2013-10-24 00:30,24,3.276,3.2765,3.2575,3.2605,2396
20131201|2013-10-24 01:00,24,3.2605,3.269,3.259,3.2675,1401
20131201|2013-10-24 01:30,24,3.2675,3.277,3.267,3.273,1961
20131201|2013-10-24 02:00,24,3.273,3.281,3.271,3.2715,1093
20131201|2013-10-24 02:30,24,3.2715,3.2735,3.264,3.271,868
20131201|2013-10-24 03:00,24,3.2715,3.272,3.253,3.261,1732
20131201|2013-10-24 03:30,24,3.261,3.2675,3.2605,3.265,541
20131201|2013-10-24 04:00,24,3.265,3.2665,3.2605,3.263,491
20131201|2013-10-24 04:30,24,3.263,3.264,3.26,3.2635,348
20131201|2013-10-24 05:00,24,3.2635,3.2695,3.2635,3.267,568
20131201|2013-10-24 05:30,24,3.267,3.2695,3.264,3.265,509
20131201|2013-10-24 06:00,24,3.265,3.265,3.2575,3.26,1002
20131201|2013-10-24 06:30,24,3.2595,3.2745,3.2595,3.2665,1484
20131201|2013-10-24 07:00,24,3.2665,3.272,3.259,3.2625,2969
20131201|2013-10-24 07:30,24,3.262,3.265,3.2505,3.256,3136
20131201|2013-10-24 08:00,24,3.256,3.2585,3.2455,3.249,3571
20131201|2013-10-24 08:30,24,3.249,3.2565,3.247,3.2535,2205
20131201|2013-10-24 09:00,24,3.253,3.2605,3.2525,3.2555,2198
20131201|2013-10-24 09:30,24,3.2555,3.26,3.254,3.2595,1319
20131201|2013-10-24 10:00,24,3.26,3.2665,3.2585,3.2625,2028
20131201|2013-10-24 10:30,24,3.263,3.2685,3.261,3.265,1506
20131201|2013-10-24 11:00,24,3.265,3.269,3.264,3.2675,837
20131201|2013-10-24 11:30,24,3.268,3.268,3.263,3.264,1088
20131201|2013-10-24 12:00,24,3.2635,3.265,3.263,3.263,405
20131201|2013-10-24 12:30,24,3.263,3.2705,3.263,3.2705,598
20131201|2013-10-24 13:00,24,3.271,3.271,3.2685,3.269,171
20131201|2013-10-24 13:30,24,3.269,3.272,3.269,3.272,219
20131201|2013-10-24 14:00,24,3.272,3.273,3.2715,3.2715,149
20131201|2013-10-24 14:30,24,3.272,3.273,3.268,3.2695,224
20131201|2013-10-24 15:00,24,3.269,3.2705,3.268,3.27,100
20131201|2013-10-24 15:30,24,3.2695,3.2705,3.2685,3.27,77
20131201|2013-10-24 16:00,24,3.2705,3.2705,3.2675,3.27,33
20131201|2013-10-24 17:00,25,3.2675,3.2695,3.267,3.2685,56
20131201|2013-10-24 17:30,25,3.269,3.269,3.2685,3.2685,8
20131201|2013-10-24 18:00,25,3.2685,3.2705,3.268,3.2705,17
20131201|2013-10-24 18:30,25,3.2705,3.2705,3.269,3.2695,26
20131201|2013-10-24 19:00,25,3.2695,3.2695,3.2645,3.2675,136
20131201|2013-10-24 19:30,25,3.267,3.272,3.2665,3.271,351
20131201|2013-10-24 20:00,25,3.2715,3.273,3.264,3.2655,1331
20131201|2013-10-24 20:30,25,3.266,3.2715,3.2625,3.266,819
20131201|2013-10-24 21:00,25,3.2655,3.268,3.265,3.2675,273
20131201|2013-10-24 21:30,25,3.268,3.2705,3.267,3.268,290
20131201|2013-10-24 22:00,25,3.2675,3.2695,3.267,3.268,313
20131201|2013-10-24 22:30,25,3.268,3.2695,3.268,3.268,36
20131201|2013-10-24 23:00,25,3.2685,3.269,3.265,3.265,157
20131201|2013-10-24 23:30,25,3.265,3.267,3.2635,3.2645,232
20131201|2013-10-25 00:00,25,3.2645,3.2675,3.264,3.267,131
20131201|2013-10-25 00:30,25,3.2665,3.267,3.2485,3.252,2184
20131201|2013-10-25 01:00,25,3.252,3.2525,3.2415,3.2455,2736
20131201|2013-10-25 01:30,25,3.245,3.245,3.238,3.2405,2357
20131201|2013-10-25 02:00,25,3.2405,3.246,3.236,3.2365,1425
20131201|2013-10-25 02:30,25,3.236,3.2445,3.234,3.2425,1373
20131201|2013-10-25 03:00,25,3.2425,3.2445,3.2405,3.243,642
20131201|2013-10-25 03:30,25,3.242,3.247,3.241,3.2455,587
20131201|2013-10-25 04:00,25,3.2455,3.246,3.2415,3.2435,342
20131201|2013-10-25 04:30,25,3.2435,3.248,3.243,3.245,418
20131201|2013-10-25 05:00,25,3.245,3.247,3.244,3.245,642
20131201|2013-10-25 05:30,25,3.2445,3.2445,3.239,3.2415,809
20131201|2013-10-25 06:00,25,3.2425,3.245,3.241,3.2445,823
20131201|2013-10-25 06:30,25,3.244,3.2465,3.2385,3.2415,768
20131201|2013-10-25 07:00,25,3.2415,3.251,3.2395,3.247,1963
20131201|2013-10-25 07:30,25,3.2465,3.2535,3.239,3.2415,1828
20131201|2013-10-25 08:00,25,3.241,3.2425,3.2385,3.241,1485
20131201|2013-10-25 08:30,25,3.242,3.246,3.2395,3.244,1394
20131201|2013-10-25 09:00,25,3.244,3.251,3.244,3.2485,1478
20131201|2013-10-25 09:30,25,3.2485,3.2545,3.2465,3.2535,1579
20131201|2013-10-25 10:00,25,3.254,3.266,3.2525,3.2575,3480
20131201|2013-10-25 10:30,25,3.2575,3.2695,3.257,3.265,2495
20131201|2013-10-25 11:00,25,3.265,3.2685,3.2635,3.267,1010
20131201|2013-10-25 11:30,25,3.267,3.272,3.2645,3.2695,2051
20131201|2013-10-25 12:00,25,3.2695,3.2715,3.266,3.269,959
20131201|2013-10-25 12:30,25,3.269,3.2695,3.2675,3.2685,513
20131201|2013-10-25 13:00,25,3.269,3.2695,3.2675,3.268,174
20131201|2013-10-25 13:30,25,3.2685,3.2685,3.2655,3.2655,214
20131201|2013-10-25 14:00,25,3.266,3.2675,3.2655,3.266,128
20131201|2013-10-25 14:30,25,3.2665,3.27,3.2655,3.268,374
20131201|2013-10-25 15:00,25,3.268,3.2685,3.266,3.2665,68
20131201|2013-10-25 15:30,25,3.2665,3.2695,3.2665,3.2685,95
20131201|2013-10-25 16:00,25,3.2695,3.2705,3.266,3.266,60
20131201|2013-10-27 17:00,28,3.276,3.2765,3.266,3.27,247
20131201|2013-10-27 17:30,28,3.271,3.2715,3.27,3.27,45
20131201|2013-10-27 18:00,28,3.2715,3.2725,3.2675,3.268,58
20131201|2013-10-27 18:30,28,3.268,3.269,3.2645,3.265,106
20131201|2013-10-27 19:00,28,3.266,3.2665,3.2635,3.2645,113
20131201|2013-10-27 19:30,28,3.264,3.265,3.261,3.2645,390
20131201|2013-10-27 20:00,28,3.2645,3.27,3.257,3.267,2154
20131201|2013-10-27 20:30,28,3.267,3.272,3.2655,3.2655,933
20131201|2013-10-27 21:00,28,3.266,3.2695,3.266,3.267,248
20131201|2013-10-27 21:30,28,3.2675,3.2685,3.26,3.261,540
20131201|2013-10-27 22:00,28,3.2605,3.267,3.2605,3.264,266
20131201|2013-10-27 22:30,28,3.2645,3.2645,3.263,3.263,90
20131201|2013-10-27 23:00,28,3.2635,3.264,3.263,3.263,12
20131201|2013-10-27 23:30,28,3.263,3.265,3.263,3.2635,122
20131201|2013-10-28 00:00,28,3.2635,3.2635,3.262,3.263,90
20131201|2013-10-28 00:30,28,3.263,3.2675,3.261,3.266,476
20131201|2013-10-28 01:00,28,3.266,3.268,3.264,3.2655,324
20131201|2013-10-28 01:30,28,3.2655,3.271,3.265,3.2665,841
20131201|2013-10-28 02:00,28,3.267,3.2695,3.264,3.2685,306
20131201|2013-10-28 02:30,28,3.2675,3.2745,3.267,3.2695,725
20131201|2013-10-28 03:00,28,3.2695,3.285,3.2695,3.2825,1381
20131201|2013-10-28 03:30,28,3.283,3.284,3.278,3.2785,602
20131201|2013-10-28 04:00,28,3.2785,3.2845,3.278,3.283,565
20131201|2013-10-28 04:30,28,3.283,3.2855,3.282,3.282,456
20131201|2013-10-28 05:00,28,3.282,3.283,3.28,3.2805,173
20131201|2013-10-28 05:30,28,3.2795,3.28,3.2735,3.2745,984
20131201|2013-10-28 06:00,28,3.275,3.277,3.2735,3.2755,288
20131201|2013-10-28 06:30,28,3.2745,3.276,3.2715,3.275,456
20131201|2013-10-28 07:00,28,3.2745,3.2755,3.267,3.2675,1693
20131201|2013-10-28 07:30,28,3.267,3.268,3.263,3.267,1580
20131201|2013-10-28 08:00,28,3.2665,3.272,3.265,3.2685,893
20131201|2013-10-28 08:30,28,3.2685,3.2725,3.2655,3.2715,710
20131201|2013-10-28 09:00,28,3.272,3.28,3.269,3.276,1412
20131201|2013-10-28 09:30,28,3.276,3.2795,3.275,3.278,849
20131201|2013-10-28 10:00,28,3.278,3.28,3.272,3.273,1183
20131201|2013-10-28 10:30,28,3.273,3.2735,3.2655,3.27,1318
20131201|2013-10-28 11:00,28,3.27,3.2765,3.269,3.2705,811
20131201|2013-10-28 11:30,28,3.27,3.2735,3.2675,3.2685,1266
20131201|2013-10-28 12:00,28,3.2685,3.269,3.266,3.267,619
20131201|2013-10-28 12:30,28,3.267,3.269,3.267,3.2685,329
20131201|2013-10-28 13:00,28,3.2685,3.271,3.268,3.269,352
20131201|2013-10-28 13:30,28,3.269,3.269,3.2665,3.2675,150
20131201|2013-10-28 14:00,28,3.267,3.2685,3.2665,3.2685,59
20131201|2013-10-28 14:30,28,3.268,3.2685,3.2655,3.2655,128
20131201|2013-10-28 15:00,28,3.2665,3.2675,3.265,3.266,109
20131201|2013-10-28 15:30,28,3.267,3.268,3.2655,3.2665,33
20131201|2013-10-28 16:00,28,3.2675,3.268,3.265,3.265,14
20131201|2013-10-28 17:00,29,3.263,3.265,3.2615,3.264,99
20131201|2013-10-28 17:30,29,3.265,3.2665,3.2635,3.2665,31
20131201|2013-10-28 18:00,29,3.2665,3.2665,3.2645,3.2645,15
20131201|2013-10-28 18:30,29,3.2645,3.2665,3.2645,3.265,11
20131201|2013-10-28 19:00,29,3.265,3.2655,3.264,3.264,61
20131201|2013-10-28 19:30,29,3.2635,3.2655,3.263,3.265,252
20131201|2013-10-28 20:00,29,3.265,3.2665,3.255,3.258,2764
20131201|2013-10-28 20:30,29,3.258,3.262,3.257,3.2575,789
20131201|2013-10-28 21:00,29,3.257,3.2605,3.252,3.258,1529
20131201|2013-10-28 21:30,29,3.258,3.263,3.2485,3.249,1594
20131201|2013-10-28 22:00,29,3.2485,3.266,3.246,3.2625,2101
20131201|2013-10-28 22:30,29,3.2625,3.2635,3.2625,3.2625,146
20131201|2013-10-28 23:00,29,3.2625,3.2635,3.262,3.2625,68
20131201|2013-10-28 23:30,29,3.262,3.2635,3.262,3.2625,119
20131201|2013-10-29 00:00,29,3.262,3.262,3.2575,3.2585,403
20131201|2013-10-29 00:30,29,3.258,3.259,3.2525,3.2545,758
20131201|2013-10-29 01:00,29,3.2545,3.2635,3.254,3.262,532
20131201|2013-10-29 01:30,29,3.2615,3.27,3.257,3.2695,1265
20131201|2013-10-29 02:00,29,3.2695,3.27,3.2625,3.2675,654
20131201|2013-10-29 02:30,29,3.2675,3.2695,3.261,3.265,421
20131201|2013-10-29 03:00,29,3.265,3.271,3.2635,3.2705,740
20131201|2013-10-29 03:30,29,3.2705,3.272,3.267,3.267,515
20131201|2013-10-29 04:00,29,3.2665,3.285,3.2665,3.282,2643
20131201|2013-10-29 04:30,29,3.2825,3.283,3.2785,3.2805,632
20131201|2013-10-29 05:00,29,3.2805,3.285,3.2785,3.283,739
20131201|2013-10-29 05:30,29,3.283,3.2845,3.277,3.278,513
20131201|2013-10-29 06:00,29,3.278,3.2805,3.2715,3.2745,862
20131201|2013-10-29 06:30,29,3.2745,3.2795,3.2735,3.277,481
20131201|2013-10-29 07:00,29,3.278,3.296,3.278,3.291,6057
20131201|2013-10-29 07:30,29,3.291,3.293,3.2885,3.29,1863
20131201|2013-10-29 08:00,29,3.2905,3.292,3.2825,3.284,1684
20131201|2013-10-29 08:30,29,3.284,3.2855,3.282,3.2855,1633
20131201|2013-10-29 09:00,29,3.2855,3.288,3.282,3.2855,1386
20131201|2013-10-29 09:30,29,3.285,3.2895,3.285,3.2895,1167
20131201|2013-10-29 10:00,29,3.29,3.2915,3.283,3.2845,1373
20131201|2013-10-29 10:30,29,3.2845,3.286,3.2815,3.285,920
20131201|2013-10-29 11:00,29,3.2855,3.2855,3.2815,3.2835,887
20131201|2013-10-29 11:30,29,3.2835,3.285,3.277,3.277,1628
20131201|2013-10-29 12:00,29,3.277,3.2815,3.277,3.2785,979
20131201|2013-10-29 12:30,29,3.279,3.279,3.2755,3.276,564
20131201|2013-10-29 13:00,29,3.276,3.277,3.2755,3.277,96
20131201|2013-10-29 13:30,29,3.2795,3.2805,3.2795,3.28,191
20131201|2013-10-29 14:00,29,3.2795,3.28,3.279,3.279,41
20131201|2013-10-29 14:30,29,3.279,3.282,3.2785,3.2815,145
20131201|2013-10-29 15:00,29,3.281,3.2825,3.28,3.2805,68
20131201|2013-10-29 15:30,29,3.2805,3.2805,3.2775,3.2805,121
20131201|2013-10-29 16:00,29,3.28,3.281,3.2795,3.2805,49
20131201|2013-10-29 17:00,30,3.2775,3.2795,3.274,3.277,78
20131201|2013-10-29 17:30,30,3.2775,3.2775,3.2755,3.2765,13
20131201|2013-10-29 18:00,30,3.276,3.2765,3.275,3.2755,61
20131201|2013-10-29 18:30,30,3.2755,3.2765,3.274,3.2745,51
20131201|2013-10-29 19:00,30,3.275,3.2765,3.275,3.275,80
20131201|2013-10-29 19:30,30,3.275,3.2775,3.2745,3.2775,191
20131201|2013-10-29 20:00,30,3.277,3.282,3.273,3.276,1256
20131201|2013-10-29 20:30,30,3.276,3.2925,3.2755,3.291,1505
20131201|2013-10-29 21:00,30,3.291,3.293,3.2895,3.2905,887
20131201|2013-10-29 21:30,30,3.2905,3.2925,3.2855,3.2865,580
20131201|2013-10-29 22:00,30,3.287,3.2975,3.286,3.2965,1240
20131201|2013-10-29 22:30,30,3.2965,3.2965,3.2905,3.2905,737
20131201|2013-10-29 23:00,30,3.291,3.2935,3.291,3.2935,137
20131201|2013-10-29 23:30,30,3.293,3.293,3.2915,3.2915,88
20131201|2013-10-30 00:00,30,3.2915,3.294,3.2915,3.294,142
20131201|2013-10-30 00:30,30,3.2935,3.308,3.2925,3.3045,3104
20131201|2013-10-30 01:00,30,3.305,3.3105,3.3045,3.308,1412
20131201|2013-10-30 01:30,30,3.308,3.313,3.3075,3.309,1294
20131201|2013-10-30 02:00,30,3.3095,3.31,3.3055,3.308,717
20131201|2013-10-30 02:30,30,3.308,3.3155,3.3075,3.3145,800
20131201|2013-10-30 03:00,30,3.315,3.318,3.312,3.3145,1202
20131201|2013-10-30 03:30,30,3.315,3.318,3.3135,3.315,574
20131201|2013-10-30 04:00,30,3.315,3.318,3.314,3.314,888
20131201|2013-10-30 04:30,30,3.3135,3.3135,3.3065,3.3065,1017
20131201|2013-10-30 05:00,30,3.3065,3.3125,3.306,3.311,480
20131201|2013-10-30 05:30,30,3.311,3.3145,3.3105,3.3115,369
20131201|2013-10-30 06:00,30,3.3115,3.314,3.309,3.3115,579
20131201|2013-10-30 06:30,30,3.3115,3.321,3.31,3.315,1436
20131201|2013-10-30 07:00,30,3.3155,3.326,3.3155,3.322,5557
20131201|2013-10-30 07:30,30,3.323,3.323,3.3175,3.3175,1863
20131201|2013-10-30 08:00,30,3.3175,3.3255,3.317,3.3245,2199
20131201|2013-10-30 08:30,30,3.3245,3.326,3.319,3.321,2017
20131201|2013-10-30 09:00,30,3.3215,3.323,3.317,3.32,2099
20131201|2013-10-30 09:30,30,3.3205,3.323,3.317,3.3225,1575
20131201|2013-10-30 10:00,30,3.3225,3.3245,3.319,3.324,2312
20131201|2013-10-30 10:30,30,3.324,3.325,3.3215,3.3225,1268
20131201|2013-10-30 11:00,30,3.3225,3.327,3.322,3.3225,1292
20131201|2013-10-30 11:30,30,3.3225,3.3265,3.3225,3.3265,2603
20131201|2013-10-30 12:00,30,3.327,3.328,3.3205,3.3205,1480
20131201|2013-10-30 12:30,30,3.32,3.322,3.3195,3.3205,551
20131201|2013-10-30 13:00,30,3.32,3.3215,3.3035,3.3075,3796
20131201|2013-10-30 13:30,30,3.307,3.313,3.307,3.313,699
20131201|2013-10-30 14:00,30,3.3125,3.3145,3.311,3.313,179
20131201|2013-10-30 14:30,30,3.3125,3.3145,3.311,3.3145,230
20131201|2013-10-30 15:00,30,3.3135,3.316,3.313,3.3155,131
20131201|2013-10-30 15:30,30,3.3155,3.3175,3.3145,3.3165,218
20131201|2013-10-30 16:00,30,3.3175,3.3175,3.3145,3.316,84
20131201|2013-10-30 17:00,31,3.3115,3.3155,3.3115,3.3145,161
20131201|2013-10-30 17:30,31,3.314,3.315,3.3115,3.3135,126
20131201|2013-10-30 18:00,31,3.3135,3.315,3.3135,3.314,102
20131201|2013-10-30 18:30,31,3.3135,3.3155,3.3135,3.315,74
20131201|2013-10-30 19:00,31,3.315,3.3185,3.315,3.3175,192
20131201|2013-10-30 19:30,31,3.3175,3.3195,3.3085,3.311,794
20131201|2013-10-30 20:00,31,3.311,3.3115,3.3005,3.305,3245
20131201|2013-10-30 20:30,31,3.3045,3.3075,3.3005,3.3015,1025
20131201|2013-10-30 21:00,31,3.301,3.3035,3.3005,3.303,596
20131201|2013-10-30 21:30,31,3.303,3.3085,3.303,3.304,903
20131201|2013-10-30 22:00,31,3.303,3.3065,3.302,3.3045,342
20131201|2013-10-30 22:30,31,3.3045,3.306,3.3045,3.306,87
20131201|2013-10-30 23:00,31,3.305,3.307,3.3045,3.3065,74
20131201|2013-10-30 23:30,31,3.306,3.3065,3.3025,3.305,203
20131201|2013-10-31 00:00,31,3.305,3.3055,3.303,3.3035,138
20131201|2013-10-31 00:30,31,3.303,3.3075,3.2925,3.294,1909
20131201|2013-10-31 01:00,31,3.294,3.296,3.2915,3.2955,1592
20131201|2013-10-31 01:30,31,3.2955,3.3015,3.293,3.2985,1216
20131201|2013-10-31 02:00,31,3.2985,3.3025,3.298,3.301,541
20131201|2013-10-31 02:30,31,3.3005,3.302,3.2965,3.3,522
20131201|2013-10-31 03:00,31,3.3005,3.3085,3.3005,3.305,847
20131201|2013-10-31 03:30,31,3.3055,3.3095,3.303,3.3055,353
20131201|2013-10-31 04:00,31,3.305,3.3055,3.3,3.3005,377
20131201|2013-10-31 04:30,31,3.301,3.3075,3.301,3.305,387
20131201|2013-10-31 05:00,31,3.306,3.307,3.301,3.3065,582
20131201|2013-10-31 05:30,31,3.307,3.309,3.3045,3.3055,480
20131201|2013-10-31 06:00,31,3.306,3.3075,3.3045,3.306,587
20131201|2013-10-31 06:30,31,3.3065,3.309,3.301,3.302,1964
20131201|2013-10-31 07:00,31,3.3025,3.3045,3.294,3.301,3828
20131201|2013-10-31 07:30,31,3.301,3.3045,3.298,3.3015,2137
20131201|2013-10-31 08:00,31,3.302,3.308,3.302,3.307,1938
20131201|2013-10-31 08:30,31,3.307,3.317,3.307,3.308,3972
20131201|2013-10-31 09:00,31,3.3075,3.3125,3.3055,3.3105,2006
20131201|2013-10-31 09:30,31,3.3105,3.3125,3.307,3.3085,2061
20131201|2013-10-31 10:00,31,3.3085,3.309,3.296,3.3025,2215
20131201|2013-10-31 10:30,31,3.302,3.303,3.295,3.2975,1501
20131201|2013-10-31 11:00,31,3.297,3.3045,3.296,3.2995,1583
20131201|2013-10-31 11:30,31,3.2995,3.3045,3.296,3.3,2632
20131201|2013-10-31 12:00,31,3.2995,3.303,3.297,3.298,1220
20131201|2013-10-31 12:30,31,3.298,3.3015,3.297,3.299,1169
20131201|2013-10-31 13:00,31,3.299,3.3035,3.297,3.3025,1241
20131201|2013-10-31 13:30,31,3.302,3.304,3.298,3.298,654
20131201|2013-10-31 14:00,31,3.2975,3.3,3.297,3.2975,145
20131201|2013-10-31 14:30,31,3.298,3.299,3.2945,3.2945,277
20131201|2013-10-31 15:00,31,3.295,3.299,3.2945,3.299,70
20131201|2013-10-31 15:30,31,3.2995,3.3,3.2985,3.2985,21
20131201|2013-10-31 16:00,31,3.299,3.3015,3.2985,3.301,24
20131201|2013-10-31 17:00,1,3.3005,3.303,3.3005,3.301,57
20131201|2013-10-31 17:30,1,3.3,3.3,3.2995,3.2995,13
20131201|2013-10-31 18:00,1,3.301,3.303,3.301,3.3025,71
20131201|2013-10-31 18:30,1,3.3025,3.3045,3.3015,3.3015,62
20131201|2013-10-31 19:00,1,3.303,3.303,3.2995,3.3,91
20131201|2013-10-31 19:30,1,3.2995,3.3035,3.2965,3.2985,352
20131201|2013-10-31 20:00,1,3.299,3.305,3.296,3.304,1329
20131201|2013-10-31 20:30,1,3.3035,3.308,3.3015,3.308,743
20131201|2013-10-31 21:00,1,3.3075,3.3135,3.307,3.3095,985
20131201|2013-10-31 21:30,1,3.3095,3.311,3.305,3.3065,450
20131201|2013-10-31 22:00,1,3.3065,3.308,3.3035,3.3075,420
20131201|2013-10-31 22:30,1,3.3075,3.308,3.3055,3.306,57
20131201|2013-10-31 23:00,1,3.306,3.3075,3.305,3.307,110
20131201|2013-10-31 23:30,1,3.307,3.308,3.306,3.307,84
20131201|2013-11-01 00:00,1,3.3075,3.311,3.3065,3.311,212
20131201|2013-11-01 00:30,1,3.3105,3.3175,3.31,3.315,1501
20131201|2013-11-01 01:00,1,3.3155,3.322,3.315,3.32,1234
20131201|2013-11-01 01:30,1,3.3205,3.325,3.318,3.3225,1380
20131201|2013-11-01 02:00,1,3.3225,3.324,3.3205,3.323,380
20131201|2013-11-01 02:30,1,3.323,3.326,3.322,3.323,695
20131201|2013-11-01 03:00,1,3.3235,3.3235,3.317,3.3195,867
20131201|2013-11-01 03:30,1,3.32,3.325,3.32,3.322,548
20131201|2013-11-01 04:00,1,3.322,3.324,3.32,3.3215,576
20131201|2013-11-01 04:30,1,3.3215,3.323,3.3175,3.32,680
20131201|2013-11-01 05:00,1,3.3205,3.321,3.315,3.317,837
20131201|2013-11-01 05:30,1,3.3175,3.3185,3.315,3.315,653
20131201|2013-11-01 06:00,1,3.315,3.319,3.311,3.317,1022
20131201|2013-11-01 06:30,1,3.3175,3.3225,3.316,3.316,1021
20131201|2013-11-01 07:00,1,3.316,3.324,3.316,3.32,1712
20131201|2013-11-01 07:30,1,3.32,3.3205,3.3075,3.3095,2142
20131201|2013-11-01 08:00,1,3.31,3.3125,3.2955,3.301,3078
20131201|2013-11-01 08:30,1,3.3005,3.303,3.2905,3.3015,3259
20131201|2013-11-01 09:00,1,3.301,3.302,3.2915,3.295,1978
20131201|2013-11-01 09:30,1,3.2945,3.305,3.2945,3.2985,1578
20131201|2013-11-01 10:00,1,3.2985,3.302,3.2955,3.3015,1097
20131201|2013-11-01 10:30,1,3.301,3.3075,3.299,3.3045,1344
20131201|2013-11-01 11:00,1,3.3045,3.3065,3.301,3.3035,972
20131201|2013-11-01 11:30,1,3.303,3.3065,3.298,3.2985,1883
20131201|2013-11-01 12:00,1,3.299,3.3,3.2975,3.2985,849
20131201|2013-11-01 12:30,1,3.2985,3.3,3.298,3.3,354
20131201|2013-11-01 13:00,1,3.3,3.3,3.295,3.2955,564
20131201|2013-11-01 13:30,1,3.2955,3.2975,3.295,3.297,114
20131201|2013-11-01 14:00,1,3.2965,3.302,3.2965,3.2975,297
20131201|2013-11-01 14:30,1,3.2975,3.299,3.297,3.2975,139
20131201|2013-11-01 15:00,1,3.299,3.2995,3.2975,3.298,36
20131201|2013-11-01 15:30,1,3.2985,3.301,3.298,3.301,77
20131201|2013-11-01 16:00,1,3.301,3.301,3.2965,3.2985,30
20131201|2013-11-03 17:00,4,3.2985,3.304,3.2975,3.302,181
20131201|2013-11-03 17:30,4,3.302,3.3035,3.3015,3.3035,55
20131201|2013-11-03 18:00,4,3.3035,3.3045,3.3025,3.303,143
20131201|2013-11-03 18:30,4,3.3035,3.3085,3.3035,3.3045,551
20131201|2013-11-03 19:00,4,3.3045,3.307,3.3005,3.304,1493
20131201|2013-11-03 19:30,4,3.304,3.304,3.3005,3.3015,511
20131201|2013-11-03 20:00,4,3.301,3.301,3.2965,3.297,445
20131201|2013-11-03 20:30,4,3.297,3.3,3.293,3.294,459
20131201|2013-11-03 21:00,4,3.294,3.2955,3.2755,3.2785,3161
20131201|2013-11-03 21:30,4,3.278,3.2785,3.2755,3.2765,498
20131201|2013-11-03 22:00,4,3.276,3.279,3.2755,3.279,554
20131201|2013-11-03 22:30,4,3.279,3.28,3.2785,3.2795,243
20131201|2013-11-03 23:00,4,3.2795,3.28,3.2785,3.28,239
20131201|2013-11-03 23:30,4,3.2795,3.2825,3.2755,3.278,907
20131201|2013-11-04 00:00,4,3.277,3.2825,3.2765,3.282,710
20131201|2013-11-04 00:30,4,3.2825,3.2875,3.282,3.286,797
20131201|2013-11-04 01:00,4,3.2865,3.287,3.2835,3.285,329
20131201|2013-11-04 01:30,4,3.285,3.287,3.2815,3.2845,420
20131201|2013-11-04 02:00,4,3.284,3.2855,3.272,3.272,1734
20131201|2013-11-04 02:30,4,3.2725,3.275,3.27,3.274,1912
20131201|2013-11-04 03:00,4,3.2745,3.276,3.273,3.2745,719
20131201|2013-11-04 03:30,4,3.275,3.2775,3.2735,3.274,511
20131201|2013-11-04 04:00,4,3.2735,3.277,3.2725,3.2765,992
20131201|2013-11-04 04:30,4,3.276,3.277,3.2735,3.274,426
20131201|2013-11-04 05:00,4,3.274,3.2795,3.273,3.278,802
20131201|2013-11-04 05:30,4,3.2785,3.2835,3.278,3.2815,764
20131201|2013-11-04 06:00,4,3.2815,3.2825,3.275,3.2785,599
20131201|2013-11-04 06:30,4,3.279,3.28,3.275,3.277,701
20131201|2013-11-04 07:00,4,3.2775,3.278,3.255,3.2565,7225
20131201|2013-11-04 07:30,4,3.2565,3.2605,3.253,3.2595,3329
20131201|2013-11-04 08:00,4,3.2595,3.2605,3.255,3.2575,1706
20131201|2013-11-04 08:30,4,3.2575,3.259,3.256,3.2585,2156
20131201|2013-11-04 09:00,4,3.258,3.2595,3.251,3.2525,3777
20131201|2013-11-04 09:30,4,3.2525,3.2555,3.251,3.254,2147
20131201|2013-11-04 10:00,4,3.254,3.2565,3.253,3.254,1317
20131201|2013-11-04 10:30,4,3.254,3.256,3.2475,3.252,2852
20131201|2013-11-04 11:00,4,3.2515,3.2535,3.2505,3.253,1234
20131201|2013-11-04 11:30,4,3.253,3.2565,3.2515,3.2515,1623
20131201|2013-11-04 12:00,4,3.2515,3.256,3.2515,3.2555,602
20131201|2013-11-04 12:30,4,3.2555,3.2585,3.254,3.2575,625
20131201|2013-11-04 13:00,4,3.258,3.2595,3.2575,3.258,152
20131201|2013-11-04 13:30,4,3.2585,3.2585,3.255,3.255,149
20131201|2013-11-04 14:00,4,3.2555,3.2575,3.2555,3.2565,102
20131201|2013-11-04 14:30,4,3.2565,3.2575,3.255,3.2565,120
20131201|2013-11-04 15:00,4,3.2575,3.2595,3.2565,3.259,146
20131201|2013-11-04 15:30,4,3.259,3.2605,3.2585,3.2605,156
20131201|2013-11-04 16:00,4,3.2605,3.2615,3.26,3.2605,36
20131201|2013-11-04 17:00,5,3.2635,3.2645,3.262,3.2635,143
20131201|2013-11-04 17:30,5,3.264,3.267,3.262,3.265,111
20131201|2013-11-04 18:00,5,3.265,3.269,3.2645,3.2645,297
20131201|2013-11-04 18:30,5,3.265,3.268,3.2635,3.267,511
20131201|2013-11-04 19:00,5,3.267,3.271,3.256,3.2595,3153
20131201|2013-11-04 19:30,5,3.2595,3.2645,3.2565,3.264,1155
20131201|2013-11-04 20:00,5,3.2635,3.266,3.261,3.2625,419
20131201|2013-11-04 20:30,5,3.2625,3.2695,3.259,3.2695,567
20131201|2013-11-04 21:00,5,3.269,3.271,3.265,3.2665,640
20131201|2013-11-04 21:30,5,3.266,3.2665,3.2655,3.2665,77
20131201|2013-11-04 22:00,5,3.2665,3.2665,3.265,3.265,73
20131201|2013-11-04 22:30,5,3.265,3.267,3.2645,3.2655,166
20131201|2013-11-04 23:00,5,3.2655,3.267,3.265,3.265,116
20131201|2013-11-04 23:30,5,3.265,3.275,3.263,3.2745,1186
20131201|2013-11-05 00:00,5,3.275,3.276,3.273,3.2745,998
20131201|2013-11-05 00:30,5,3.2745,3.2765,3.266,3.267,901
20131201|2013-11-05 01:00,5,3.2665,3.2665,3.2575,3.2575,835
20131201|2013-11-05 01:30,5,3.258,3.261,3.255,3.259,739
20131201|2013-11-05 02:00,5,3.259,3.259,3.253,3.255,852
20131201|2013-11-05 02:30,5,3.2545,3.2575,3.2535,3.256,497
20131201|2013-11-05 03:00,5,3.2565,3.2635,3.256,3.2615,624
20131201|2013-11-05 03:30,5,3.2615,3.2615,3.257,3.2595,453
20131201|2013-11-05 04:00,5,3.2595,3.2625,3.2575,3.26,450
20131201|2013-11-05 04:30,5,3.26,3.2625,3.258,3.261,446
20131201|2013-11-05 05:00,5,3.2615,3.2655,3.26,3.2615,684
20131201|2013-11-05 05:30,5,3.2615,3.262,3.254,3.2545,412
20131201|2013-11-05 06:00,5,3.255,3.257,3.254,3.2565,475
20131201|2013-11-05 06:30,5,3.2565,3.258,3.2535,3.258,839
20131201|2013-11-05 07:00,5,3.258,3.262,3.2565,3.26,1695
20131201|2013-11-05 07:30,5,3.26,3.262,3.252,3.2545,1594
20131201|2013-11-05 08:00,5,3.2545,3.256,3.2515,3.2535,1394
20131201|2013-11-05 08:30,5,3.253,3.2545,3.243,3.2505,3683
20131201|2013-11-05 09:00,5,3.2495,3.2535,3.247,3.25,2046
20131201|2013-11-05 09:30,5,3.25,3.2535,3.248,3.253,1380
20131201|2013-11-05 10:00,5,3.2535,3.2625,3.253,3.257,2388
20131201|2013-11-05 10:30,5,3.257,3.2615,3.2555,3.257,855
20131201|2013-11-05 11:00,5,3.257,3.259,3.255,3.2575,601
20131201|2013-11-05 11:30,5,3.2575,3.262,3.2545,3.258,1291
20131201|2013-11-05 12:00,5,3.2585,3.26,3.256,3.256,542
20131201|2013-11-05 12:30,5,3.256,3.2585,3.2555,3.258,257
20131201|2013-11-05 13:00,5,3.258,3.264,3.258,3.2625,277
20131201|2013-11-05 13:30,5,3.2625,3.265,3.2625,3.2635,93
20131201|2013-11-05 14:00,5,3.2635,3.2645,3.261,3.2625,86
20131201|2013-11-05 14:30,5,3.2625,3.264,3.261,3.2635,113
20131201|2013-11-05 15:00,5,3.263,3.2635,3.2615,3.262,85
20131201|2013-11-05 15:30,5,3.262,3.2635,3.2615,3.2635,74
20131201|2013-11-05 16:00,5,3.263,3.2635,3.2615,3.2635,31
20131201|2013-11-05 17:00,6,3.2625,3.2625,3.2605,3.2605,40
20131201|2013-11-05 17:30,6,3.262,3.2635,3.261,3.2615,22
20131201|2013-11-05 18:00,6,3.262,3.262,3.261,3.261,58
20131201|2013-11-05 18:30,6,3.2605,3.263,3.259,3.263,212
20131201|2013-11-05 19:00,6,3.2625,3.265,3.258,3.2615,1206
20131201|2013-11-05 19:30,6,3.262,3.266,3.2595,3.2615,587
20131201|2013-11-05 20:00,6,3.2615,3.262,3.2505,3.252,1364
20131201|2013-11-05 20:30,6,3.2515,3.256,3.2505,3.2515,662
20131201|2013-11-05 21:00,6,3.251,3.259,3.2505,3.2585,656
20131201|2013-11-05 21:30,6,3.259,3.263,3.258,3.262,241
20131201|2013-11-05 22:00,6,3.262,3.2635,3.259,3.2595,212
20131201|2013-11-05 22:30,6,3.2595,3.2625,3.2595,3.2615,176
20131201|2013-11-05 23:00,6,3.2615,3.2625,3.2605,3.262,147
20131201|2013-11-05 23:30,6,3.2615,3.27,3.261,3.266,1031
20131201|2013-11-06 00:00,6,3.266,3.2665,3.2625,3.264,545
20131201|2013-11-06 00:30,6,3.2635,3.2655,3.2615,3.263,633
20131201|2013-11-06 01:00,6,3.2635,3.2645,3.257,3.2595,589
20131201|2013-11-06 01:30,6,3.2595,3.261,3.258,3.2595,253
20131201|2013-11-06 02:00,6,3.259,3.266,3.258,3.262,546
20131201|2013-11-06 02:30,6,3.262,3.2715,3.262,3.2705,1334
20131201|2013-11-06 03:00,6,3.271,3.2725,3.268,3.272,701
20131201|2013-11-06 03:30,6,3.272,3.2755,3.271,3.272,1167
20131201|2013-11-06 04:00,6,3.2725,3.273,3.27,3.272,315
20131201|2013-11-06 04:30,6,3.2715,3.2715,3.2675,3.2685,548
20131201|2013-11-06 05:00,6,3.269,3.274,3.269,3.271,551
20131201|2013-11-06 05:30,6,3.271,3.271,3.2675,3.269,272
20131201|2013-11-06 06:00,6,3.2685,3.272,3.2665,3.2715,526
20131201|2013-11-06 06:30,6,3.272,3.278,3.272,3.2735,1295
20131201|2013-11-06 07:00,6,3.2735,3.274,3.267,3.269,1283
20131201|2013-11-06 07:30,6,3.269,3.27,3.2635,3.264,888
20131201|2013-11-06 08:00,6,3.264,3.2665,3.263,3.266,788
20131201|2013-11-06 08:30,6,3.2665,3.2665,3.2615,3.2655,1371
20131201|2013-11-06 09:00,6,3.2645,3.2685,3.2645,3.266,1051
20131201|2013-11-06 09:30,6,3.266,3.267,3.2615,3.262,974
20131201|2013-11-06 10:00,6,3.262,3.2625,3.222,3.229,13653
20131201|2013-11-06 10:30,6,3.2285,3.237,3.2285,3.234,3917
20131201|2013-11-06 11:00,6,3.2335,3.234,3.23,3.2315,1627
20131201|2013-11-06 11:30,6,3.2315,3.238,3.2315,3.237,2310
20131201|2013-11-06 12:00,6,3.237,3.237,3.2315,3.234,1187
20131201|2013-11-06 12:30,6,3.234,3.2375,3.2335,3.237,396
20131201|2013-11-06 13:00,6,3.237,3.2375,3.235,3.2355,200
20131201|2013-11-06 13:30,6,3.2355,3.2395,3.235,3.239,222
20131201|2013-11-06 14:00,6,3.2385,3.2395,3.237,3.2385,84
20131201|2013-11-06 14:30,6,3.238,3.2425,3.238,3.2415,236
20131201|2013-11-06 15:00,6,3.2425,3.243,3.24,3.242,131
20131201|2013-11-06 15:30,6,3.242,3.242,3.241,3.241,48
20131201|2013-11-06 16:00,6,3.2415,3.249,3.241,3.2465,305
20131201|2013-11-06 17:00,7,3.2445,3.246,3.2405,3.2435,279
20131201|2013-11-06 17:30,7,3.2435,3.245,3.2435,3.245,48
20131201|2013-11-06 18:00,7,3.245,3.246,3.2425,3.2425,222
20131201|2013-11-06 18:30,7,3.242,3.2455,3.2405,3.241,529
20131201|2013-11-06 19:00,7,3.2405,3.2465,3.239,3.2445,2459
20131201|2013-11-06 19:30,7,3.244,3.245,3.242,3.2425,595
20131201|2013-11-06 20:00,7,3.243,3.245,3.2425,3.243,437
20131201|2013-11-06 20:30,7,3.2435,3.249,3.2435,3.2475,637
20131201|2013-11-06 21:00,7,3.2475,3.2495,3.2435,3.246,488
20131201|2013-11-06 21:30,7,3.2465,3.2475,3.245,3.2455,205
20131201|2013-11-06 22:00,7,3.2445,3.2465,3.2445,3.2455,82
20131201|2013-11-06 22:30,7,3.2455,3.246,3.244,3.2445,184
20131201|2013-11-06 23:00,7,3.245,3.2465,3.2445,3.245,136
20131201|2013-11-06 23:30,7,3.245,3.2525,3.245,3.2495,608
20131201|2013-11-07 00:00,7,3.25,3.255,3.2495,3.2525,1026
20131201|2013-11-07 00:30,7,3.2525,3.255,3.2515,3.2515,668
20131201|2013-11-07 01:00,7,3.252,3.252,3.2485,3.249,466
20131201|2013-11-07 01:30,7,3.2495,3.25,3.2435,3.245,501
20131201|2013-11-07 02:00,7,3.245,3.2465,3.238,3.242,959
20131201|2013-11-07 02:30,7,3.2415,3.243,3.2385,3.2395,538
20131201|2013-11-07 03:00,7,3.24,3.2435,3.238,3.239,547
20131201|2013-11-07 03:30,7,3.2385,3.241,3.2375,3.24,463
20131201|2013-11-07 04:00,7,3.24,3.2445,3.2395,3.243,342
20131201|2013-11-07 04:30,7,3.244,3.2445,3.239,3.241,342
20131201|2013-11-07 05:00,7,3.241,3.2425,3.239,3.24,268
20131201|2013-11-07 05:30,7,3.2405,3.241,3.2305,3.2355,937
20131201|2013-11-07 06:00,7,3.235,3.2385,3.2335,3.236,668
20131201|2013-11-07 06:30,7,3.2355,3.2575,3.2315,3.2535,4413
20131201|2013-11-07 07:00,7,3.254,3.255,3.2355,3.24,4089
20131201|2013-11-07 07:30,7,3.2395,3.246,3.2275,3.24,5391
20131201|2013-11-07 08:00,7,3.24,3.2435,3.237,3.2415,1915
20131201|2013-11-07 08:30,7,3.242,3.2455,3.239,3.2395,1640
20131201|2013-11-07 09:00,7,3.24,3.2425,3.232,3.2325,2742
20131201|2013-11-07 09:30,7,3.2325,3.2355,3.2255,3.231,2588
20131201|2013-11-07 10:00,7,3.231,3.2455,3.2295,3.2355,2517
20131201|2013-11-07 10:30,7,3.2355,3.249,3.2355,3.2485,2289
20131201|2013-11-07 11:00,7,3.2485,3.253,3.247,3.252,1733
20131201|2013-11-07 11:30,7,3.252,3.252,3.2465,3.2495,1498
20131201|2013-11-07 12:00,7,3.2495,3.25,3.243,3.2435,933
20131201|2013-11-07 12:30,7,3.2435,3.2445,3.241,3.244,569
20131201|2013-11-07 13:00,7,3.2435,3.2445,3.238,3.239,375
20131201|2013-11-07 13:30,7,3.2385,3.2405,3.2375,3.24,265
20131201|2013-11-07 14:00,7,3.24,3.2405,3.237,3.237,143
20131201|2013-11-07 14:30,7,3.237,3.241,3.2365,3.2395,170
20131201|2013-11-07 15:00,7,3.2395,3.242,3.2395,3.2415,67
20131201|2013-11-07 15:30,7,3.2415,3.244,3.241,3.242,57
20131201|2013-11-07 16:00,7,3.241,3.242,3.24,3.24,26
20131201|2013-11-07 17:00,8,3.2405,3.242,3.24,3.2405,30
20131201|2013-11-07 17:30,8,3.2415,3.2425,3.239,3.2405,43
20131201|2013-11-07 18:00,8,3.2395,3.2425,3.237,3.2385,196
20131201|2013-11-07 18:30,8,3.238,3.2415,3.2335,3.241,434
20131201|2013-11-07 19:00,8,3.241,3.252,3.241,3.249,1609
20131201|2013-11-07 19:30,8,3.2495,3.264,3.249,3.258,2595
20131201|2013-11-07 20:00,8,3.2585,3.2595,3.257,3.258,517
20131201|2013-11-07 20:30,8,3.258,3.262,3.255,3.2565,1113
20131201|2013-11-07 21:00,8,3.256,3.2585,3.2525,3.254,576
20131201|2013-11-07 21:30,8,3.2535,3.2545,3.252,3.253,136
20131201|2013-11-07 22:00,8,3.253,3.254,3.253,3.254,44
20131201|2013-11-07 22:30,8,3.2535,3.2545,3.2525,3.253,160
20131201|2013-11-07 23:00,8,3.2535,3.255,3.253,3.255,81
20131201|2013-11-07 23:30,8,3.255,3.261,3.255,3.26,610
20131201|2013-11-08 00:00,8,3.26,3.261,3.2515,3.2515,922
20131201|2013-11-08 00:30,8,3.251,3.255,3.2485,3.253,712
20131201|2013-11-08 01:00,8,3.2535,3.254,3.2485,3.2495,343
20131201|2013-11-08 01:30,8,3.2495,3.251,3.2415,3.2435,675
20131201|2013-11-08 02:00,8,3.2435,3.246,3.2415,3.2435,934
20131201|2013-11-08 02:30,8,3.244,3.257,3.2435,3.2565,874
20131201|2013-11-08 03:00,8,3.256,3.258,3.252,3.2545,642
20131201|2013-11-08 03:30,8,3.2545,3.256,3.253,3.2545,330
20131201|2013-11-08 04:00,8,3.255,3.256,3.2515,3.2525,402
20131201|2013-11-08 04:30,8,3.252,3.2525,3.2455,3.2455,421
20131201|2013-11-08 05:00,8,3.246,3.249,3.245,3.2465,508
20131201|2013-11-08 05:30,8,3.246,3.247,3.237,3.24,1187
20131201|2013-11-08 06:00,8,3.2395,3.2415,3.237,3.24,590
20131201|2013-11-08 06:30,8,3.24,3.241,3.235,3.24,753
20131201|2013-11-08 07:00,8,3.239,3.247,3.236,3.2435,2085
20131201|2013-11-08 07:30,8,3.244,3.2445,3.228,3.2335,5642
20131201|2013-11-08 08:00,8,3.233,3.2385,3.2295,3.234,2287
20131201|2013-11-08 08:30,8,3.234,3.2375,3.23,3.234,2073
20131201|2013-11-08 09:00,8,3.2335,3.237,3.23,3.2315,1608
20131201|2013-11-08 09:30,8,3.2315,3.2525,3.2235,3.2515,6835
20131201|2013-11-08 10:00,8,3.252,3.255,3.249,3.2525,2876
20131201|2013-11-08 10:30,8,3.253,3.266,3.253,3.2595,4378
20131201|2013-11-08 11:00,8,3.26,3.264,3.2575,3.2575,1425
20131201|2013-11-08 11:30,8,3.2575,3.2585,3.2525,3.2545,1845
20131201|2013-11-08 12:00,8,3.2545,3.2575,3.254,3.2565,844
20131201|2013-11-08 12:30,8,3.2565,3.257,3.255,3.255,493
20131201|2013-11-08 13:00,8,3.2555,3.2605,3.2535,3.259,523
20131201|2013-11-08 13:30,8,3.258,3.26,3.257,3.2575,127
20131201|2013-11-08 14:00,8,3.2575,3.258,3.256,3.258,216
20131201|2013-11-08 14:30,8,3.2575,3.26,3.2565,3.2595,164
20131201|2013-11-08 15:00,8,3.26,3.262,3.256,3.2575,283
20131201|2013-11-08 15:30,8,3.2585,3.26,3.257,3.2575,39
20131201|2013-11-08 16:00,8,3.258,3.2605,3.2575,3.2595,42
20131201|2013-11-10 17:00,11,3.2625,3.267,3.259,3.263,271
20131201|2013-11-10 17:30,11,3.263,3.263,3.2615,3.263,41
20131201|2013-11-10 18:00,11,3.262,3.2645,3.262,3.2635,122
20131201|2013-11-10 18:30,11,3.2635,3.2645,3.261,3.2625,235
20131201|2013-11-10 19:00,11,3.2635,3.276,3.261,3.266,2753
20131201|2013-11-10 19:30,11,3.266,3.2665,3.258,3.262,1098
20131201|2013-11-10 20:00,11,3.2615,3.2625,3.2605,3.261,160
20131201|2013-11-10 20:30,11,3.261,3.263,3.26,3.261,303
20131201|2013-11-10 21:00,11,3.2605,3.264,3.2565,3.2605,818
20131201|2013-11-10 21:30,11,3.2595,3.26,3.259,3.26,70
20131201|2013-11-10 22:00,11,3.2595,3.2595,3.258,3.259,50
20131201|2013-11-10 22:30,11,3.2595,3.262,3.2595,3.2605,142
20131201|2013-11-10 23:00,11,3.261,3.2615,3.26,3.2615,91
20131201|2013-11-10 23:30,11,3.2615,3.2635,3.2585,3.2635,390
20131201|2013-11-11 00:00,11,3.2635,3.264,3.261,3.263,267
20131201|2013-11-11 00:30,11,3.263,3.267,3.26,3.263,641
20131201|2013-11-11 01:00,11,3.263,3.263,3.2585,3.2615,287
20131201|2013-11-11 01:30,11,3.261,3.264,3.261,3.263,303
20131201|2013-11-11 02:00,11,3.263,3.269,3.258,3.266,790
20131201|2013-11-11 02:30,11,3.2665,3.267,3.263,3.2645,384
20131201|2013-11-11 03:00,11,3.265,3.267,3.264,3.266,286
20131201|2013-11-11 03:30,11,3.266,3.2665,3.261,3.263,459
20131201|2013-11-11 04:00,11,3.263,3.267,3.262,3.266,368
20131201|2013-11-11 04:30,11,3.2665,3.2665,3.262,3.262,250
20131201|2013-11-11 05:00,11,3.263,3.264,3.2555,3.2565,664
20131201|2013-11-11 05:30,11,3.257,3.259,3.2545,3.255,375
20131201|2013-11-11 06:00,11,3.2555,3.2575,3.2505,3.251,783
20131201|2013-11-11 06:30,11,3.2505,3.251,3.2435,3.246,1649
20131201|2013-11-11 07:00,11,3.246,3.252,3.2435,3.251,1690
20131201|2013-11-11 07:30,11,3.251,3.2545,3.2485,3.253,587
20131201|2013-11-11 08:00,11,3.253,3.2545,3.251,3.254,788
20131201|2013-11-11 08:30,11,3.2545,3.2545,3.251,3.252,872
20131201|2013-11-11 09:00,11,3.252,3.2565,3.251,3.254,1199
20131201|2013-11-11 09:30,11,3.2545,3.263,3.2525,3.262,1345
20131201|2013-11-11 10:00,11,3.2625,3.2635,3.258,3.2615,2084
20131201|2013-11-11 10:30,11,3.262,3.2625,3.2585,3.2595,637
20131201|2013-11-11 11:00,11,3.2595,3.2605,3.2575,3.258,657
20131201|2013-11-11 11:30,11,3.258,3.262,3.2565,3.259,1191
20131201|2013-11-11 12:00,11,3.2585,3.26,3.2575,3.259,406
20131201|2013-11-11 12:30,11,3.259,3.2605,3.255,3.2555,398
20131201|2013-11-11 13:00,11,3.255,3.258,3.255,3.2555,134
20131201|2013-11-11 13:30,11,3.256,3.256,3.2535,3.256,80
20131201|2013-11-11 14:00,11,3.256,3.2575,3.2555,3.2565,120
20131201|2013-11-11 14:30,11,3.2565,3.258,3.2565,3.2575,97
20131201|2013-11-11 15:00,11,3.2565,3.2575,3.2565,3.2575,11
20131201|2013-11-11 15:30,11,3.2575,3.2575,3.257,3.2575,14
20131201|2013-11-11 16:00,11,3.257,3.257,3.254,3.254,30
20131201|2013-11-11 17:00,12,3.254,3.2565,3.2535,3.2565,96
20131201|2013-11-11 17:30,12,3.2565,3.257,3.2545,3.255,28
20131201|2013-11-11 18:00,12,3.255,3.2565,3.255,3.255,22
20131201|2013-11-11 18:30,12,3.255,3.2565,3.253,3.2535,117
20131201|2013-11-11 19:00,12,3.254,3.258,3.246,3.2475,1910
20131201|2013-11-11 19:30,12,3.2475,3.2515,3.2445,3.246,1195
20131201|2013-11-11 20:00,12,3.2455,3.2475,3.243,3.244,569
20131201|2013-11-11 20:30,12,3.244,3.2485,3.2425,3.2465,606
20131201|2013-11-11 21:00,12,3.2465,3.248,3.245,3.248,296
20131201|2013-11-11 21:30,12,3.248,3.248,3.2465,3.248,90
20131201|2013-11-11 22:00,12,3.2475,3.249,3.2475,3.249,92
20131201|2013-11-11 22:30,12,3.249,3.2495,3.2485,3.2495,156
20131201|2013-11-11 23:00,12,3.2495,3.25,3.249,3.2495,99
20131201|2013-11-11 23:30,12,3.249,3.252,3.249,3.251,444
20131201|2013-11-12 00:00,12,3.2505,3.255,3.25,3.25,619
20131201|2013-11-12 00:30,12,3.2505,3.254,3.2485,3.25,476
20131201|2013-11-12 01:00,12,3.2495,3.2505,3.2465,3.2485,455
20131201|2013-11-12 01:30,12,3.248,3.2515,3.246,3.246,434
20131201|2013-11-12 02:00,12,3.246,3.2485,3.242,3.247,671
20131201|2013-11-12 02:30,12,3.247,3.2495,3.241,3.2465,922
20131201|2013-11-12 03:00,12,3.247,3.248,3.2435,3.2445,469
20131201|2013-11-12 03:30,12,3.244,3.2445,3.237,3.2395,917
20131201|2013-11-12 04:00,12,3.238,3.241,3.2365,3.2365,655
20131201|2013-11-12 04:30,12,3.2365,3.238,3.233,3.237,1064
20131201|2013-11-12 05:00,12,3.2365,3.2385,3.236,3.2375,302
20131201|2013-11-12 05:30,12,3.2375,3.2395,3.237,3.2385,262
20131201|2013-11-12 06:00,12,3.2385,3.241,3.2355,3.24,436
20131201|2013-11-12 06:30,12,3.24,3.2445,3.2375,3.2415,1261
20131201|2013-11-12 07:00,12,3.2415,3.247,3.2405,3.246,1815
20131201|2013-11-12 07:30,12,3.2465,3.247,3.2415,3.242,758
20131201|2013-11-12 08:00,12,3.242,3.244,3.2375,3.2405,1277
20131201|2013-11-12 08:30,12,3.24,3.241,3.2375,3.2395,685
20131201|2013-11-12 09:00,12,3.2395,3.2405,3.232,3.2355,2402
20131201|2013-11-12 09:30,12,3.235,3.239,3.232,3.2325,1758
20131201|2013-11-12 10:00,12,3.232,3.235,3.228,3.232,3361
20131201|2013-11-12 10:30,12,3.2315,3.2345,3.2305,3.232,1296
20131201|2013-11-12 11:00,12,3.232,3.234,3.2315,3.234,994
20131201|2013-11-12 11:30,12,3.234,3.2365,3.233,3.2335,1515
20131201|2013-11-12 12:00,12,3.234,3.234,3.225,3.226,2016
20131201|2013-11-12 12:30,12,3.226,3.227,3.211,3.2195,5693
20131201|2013-11-12 13:00,12,3.2195,3.224,3.2185,3.22,413
20131201|2013-11-12 13:30,12,3.22,3.2235,3.2195,3.223,459
20131201|2013-11-12 14:00,12,3.2225,3.224,3.2195,3.221,139
20131201|2013-11-12 14:30,12,3.2205,3.222,3.2205,3.221,125
20131201|2013-11-12 15:00,12,3.222,3.224,3.222,3.2225,116
20131201|2013-11-12 15:30,12,3.222,3.223,3.2205,3.221,111
20131201|2013-11-12 16:00,12,3.2215,3.2225,3.221,3.221,46
20131201|2013-11-12 17:00,13,3.22,3.2225,3.2165,3.2185,167
20131201|2013-11-12 17:30,13,3.2185,3.222,3.218,3.2195,174
20131201|2013-11-12 18:00,13,3.219,3.222,3.2155,3.222,418
20131201|2013-11-12 18:30,13,3.2225,3.2225,3.218,3.2185,493
20131201|2013-11-12 19:00,13,3.218,3.2185,3.2085,3.217,4058
20131201|2013-11-12 19:30,13,3.2165,3.217,3.2105,3.2145,1721
20131201|2013-11-12 20:00,13,3.2145,3.2155,3.212,3.213,725
20131201|2013-11-12 20:30,13,3.2135,3.215,3.211,3.2125,519
20131201|2013-11-12 21:00,13,3.212,3.2165,3.2095,3.21,1280
20131201|2013-11-12 21:30,13,3.21,3.211,3.2075,3.2095,478
20131201|2013-11-12 22:00,13,3.21,3.21,3.206,3.207,371
20131201|2013-11-12 22:30,13,3.2075,3.2125,3.2075,3.2115,582
20131201|2013-11-12 23:00,13,3.211,3.212,3.2095,3.2115,307
20131201|2013-11-12 23:30,13,3.2115,3.212,3.2035,3.2055,1750
20131201|2013-11-13 00:00,13,3.2055,3.206,3.2,3.2005,1900
20131201|2013-11-13 00:30,13,3.2005,3.2045,3.1975,3.202,1463
20131201|2013-11-13 01:00,13,3.2015,3.207,3.2015,3.203,561
20131201|2013-11-13 01:30,13,3.2025,3.2035,3.2005,3.2025,524
20131201|2013-11-13 02:00,13,3.202,3.203,3.199,3.2005,1278
20131201|2013-11-13 02:30,13,3.2,3.2005,3.1865,3.1905,3075
20131201|2013-11-13 03:00,13,3.191,3.194,3.19,3.1925,775
20131201|2013-11-13 03:30,13,3.1925,3.195,3.188,3.1895,959
20131201|2013-11-13 04:00,13,3.1895,3.194,3.1895,3.1935,670
20131201|2013-11-13 04:30,13,3.1935,3.196,3.1925,3.1945,590
20131201|2013-11-13 05:00,13,3.195,3.197,3.1945,3.1945,455
20131201|2013-11-13 05:30,13,3.195,3.195,3.189,3.1895,513
20131201|2013-11-13 06:00,13,3.19,3.191,3.182,3.1875,1865
20131201|2013-11-13 06:30,13,3.187,3.1925,3.1845,3.1915,1239
20131201|2013-11-13 07:00,13,3.1915,3.1915,3.1715,3.1755,6425
20131201|2013-11-13 07:30,13,3.175,3.1755,3.167,3.172,4639
20131201|2013-11-13 08:00,13,3.1715,3.1725,3.1615,3.1675,3845
20131201|2013-11-13 08:30,13,3.167,3.171,3.1545,3.1575,3636
20131201|2013-11-13 09:00,13,3.157,3.1595,3.1525,3.1555,3876
20131201|2013-11-13 09:30,13,3.1555,3.1625,3.1535,3.1615,3120
20131201|2013-11-13 10:00,13,3.161,3.1645,3.157,3.1575,3029
20131201|2013-11-13 10:30,13,3.158,3.1655,3.156,3.164,1972
20131201|2013-11-13 11:00,13,3.164,3.1645,3.16,3.1625,1145
20131201|2013-11-13 11:30,13,3.1625,3.165,3.1585,3.1595,2442
20131201|2013-11-13 12:00,13,3.159,3.1605,3.1555,3.1585,1336
20131201|2013-11-13 12:30,13,3.1585,3.165,3.158,3.1635,657
20131201|2013-11-13 13:00,13,3.164,3.165,3.161,3.162,288
20131201|2013-11-13 13:30,13,3.1615,3.1635,3.1595,3.1615,242
20131201|2013-11-13 14:00,13,3.1615,3.162,3.16,3.1615,246
20131201|2013-11-13 14:30,13,3.1615,3.162,3.1595,3.161,374
20131201|2013-11-13 15:00,13,3.161,3.161,3.158,3.158,205
20131201|2013-11-13 15:30,13,3.1585,3.164,3.1585,3.1635,315
20131201|2013-11-13 16:00,13,3.1635,3.165,3.162,3.162,123
20131201|2013-11-13 17:00,14,3.1635,3.166,3.162,3.164,335
20131201|2013-11-13 17:30,14,3.165,3.166,3.162,3.1635,266
20131201|2013-11-13 18:00,14,3.1635,3.173,3.163,3.173,547
20131201|2013-11-13 18:30,14,3.1735,3.176,3.169,3.173,829
20131201|2013-11-13 19:00,14,3.1735,3.1805,3.172,3.18,3982
20131201|2013-11-13 19:30,14,3.18,3.18,3.1735,3.1745,1344
20131201|2013-11-13 20:00,14,3.1745,3.1765,3.1735,3.176,664
20131201|2013-11-13 20:30,14,3.176,3.1835,3.1745,3.1785,1239
20131201|2013-11-13 21:00,14,3.1785,3.18,3.176,3.177,880
20131201|2013-11-13 21:30,14,3.1765,3.1775,3.176,3.176,204
20131201|2013-11-13 22:00,14,3.176,3.177,3.175,3.1755,155
20131201|2013-11-13 22:30,14,3.1755,3.177,3.1755,3.176,160
20131201|2013-11-13 23:00,14,3.1765,3.1785,3.176,3.1775,192
20131201|2013-11-13 23:30,14,3.177,3.182,3.1755,3.1785,579
20131201|2013-11-14 00:00,14,3.1785,3.179,3.176,3.179,373
20131201|2013-11-14 00:30,14,3.1785,3.1805,3.174,3.174,816
20131201|2013-11-14 01:00,14,3.174,3.177,3.166,3.168,1342
20131201|2013-11-14 01:30,14,3.168,3.1695,3.1655,3.1655,498
20131201|2013-11-14 02:00,14,3.1655,3.166,3.1605,3.161,1334
20131201|2013-11-14 02:30,14,3.161,3.1625,3.154,3.1605,1513
20131201|2013-11-14 03:00,14,3.16,3.1655,3.158,3.164,647
20131201|2013-11-14 03:30,14,3.1635,3.1635,3.1545,3.1565,824
20131201|2013-11-14 04:00,14,3.156,3.16,3.154,3.154,645
20131201|2013-11-14 04:30,14,3.154,3.159,3.1525,3.154,876
20131201|2013-11-14 05:00,14,3.153,3.1555,3.144,3.1465,1987
20131201|2013-11-14 05:30,14,3.1465,3.148,3.142,3.143,1286
20131201|2013-11-14 06:00,14,3.143,3.154,3.142,3.153,1132
20131201|2013-11-14 06:30,14,3.1535,3.154,3.144,3.1495,1445
20131201|2013-11-14 07:00,14,3.1485,3.1595,3.1475,3.156,2525
20131201|2013-11-14 07:30,14,3.156,3.161,3.1545,3.1555,1876
20131201|2013-11-14 08:00,14,3.1555,3.156,3.1445,3.1475,1613
20131201|2013-11-14 08:30,14,3.1475,3.151,3.145,3.148,1675
20131201|2013-11-14 09:00,14,3.1485,3.1585,3.1455,3.147,2899
20131201|2013-11-14 09:30,14,3.1475,3.1565,3.147,3.1515,1543
20131201|2013-11-14 10:00,14,3.1515,3.1615,3.1485,3.157,2523
20131201|2013-11-14 10:30,14,3.157,3.164,3.152,3.163,2064
20131201|2013-11-14 11:00,14,3.1635,3.1645,3.1615,3.164,1082
20131201|2013-11-14 11:30,14,3.1645,3.1645,3.159,3.161,1247
20131201|2013-11-14 12:00,14,3.1615,3.166,3.161,3.163,969
20131201|2013-11-14 12:30,14,3.163,3.1665,3.162,3.1655,594
20131201|2013-11-14 13:00,14,3.1655,3.1655,3.163,3.164,223
20131201|2013-11-14 13:30,14,3.1645,3.166,3.163,3.165,175
20131201|2013-11-14 14:00,14,3.1645,3.166,3.1635,3.165,120
20131201|2013-11-14 14:30,14,3.1645,3.1675,3.164,3.1665,202
20131201|2013-11-14 15:00,14,3.1665,3.1665,3.1635,3.164,43
20131201|2013-11-14 15:30,14,3.1645,3.165,3.163,3.1635,36
20131201|2013-11-14 16:00,14,3.1635,3.1655,3.162,3.163,45
20131201|2013-11-14 17:00,15,3.1615,3.1735,3.1615,3.1685,457
20131201|2013-11-14 17:30,15,3.1665,3.1665,3.1645,3.166,71
20131201|2013-11-14 18:00,15,3.1655,3.1675,3.163,3.164,274
20131201|2013-11-14 18:30,15,3.1645,3.1695,3.1645,3.169,659
20131201|2013-11-14 19:00,15,3.169,3.178,3.1685,3.177,3273
20131201|2013-11-14 19:30,15,3.1765,3.179,3.1745,3.1765,1026
20131201|2013-11-14 20:00,15,3.1765,3.182,3.1765,3.18,980
20131201|2013-11-14 20:30,15,3.18,3.1805,3.177,3.1795,865
20131201|2013-11-14 21:00,15,3.1795,3.183,3.1795,3.181,1143
20131201|2013-11-14 21:30,15,3.181,3.183,3.18,3.1825,264
20131201|2013-11-14 22:00,15,3.1825,3.1845,3.1805,3.182,343
20131201|2013-11-14 22:30,15,3.1815,3.183,3.1815,3.1815,156
20131201|2013-11-14 23:00,15,3.1815,3.182,3.178,3.179,366
20131201|2013-11-14 23:30,15,3.1785,3.179,3.168,3.1695,1219
20131201|2013-11-15 00:00,15,3.17,3.171,3.1525,3.155,2992
20131201|2013-11-15 00:30,15,3.1545,3.155,3.144,3.144,2528
20131201|2013-11-15 01:00,15,3.144,3.15,3.144,3.15,652
20131201|2013-11-15 01:30,15,3.1495,3.153,3.148,3.15,592
20131201|2013-11-15 02:00,15,3.1495,3.1545,3.1485,3.1525,648
20131201|2013-11-15 02:30,15,3.153,3.158,3.1505,3.1575,668
20131201|2013-11-15 03:00,15,3.158,3.158,3.1505,3.154,539
20131201|2013-11-15 03:30,15,3.154,3.155,3.1485,3.1515,348
20131201|2013-11-15 04:00,15,3.1515,3.1545,3.1515,3.1525,187
20131201|2013-11-15 04:30,15,3.1525,3.153,3.1485,3.1525,265
20131201|2013-11-15 05:00,15,3.153,3.157,3.1505,3.1545,234
20131201|2013-11-15 05:30,15,3.1545,3.155,3.149,3.1495,480
20131201|2013-11-15 06:00,15,3.149,3.1565,3.149,3.156,873
20131201|2013-11-15 06:30,15,3.156,3.163,3.154,3.1605,1278
20131201|2013-11-15 07:00,15,3.161,3.162,3.152,3.1565,1925
20131201|2013-11-15 07:30,15,3.1565,3.163,3.1565,3.158,2060
20131201|2013-11-15 08:00,15,3.1585,3.161,3.154,3.155,1026
20131201|2013-11-15 08:30,15,3.155,3.161,3.1545,3.16,1444
20131201|2013-11-15 09:00,15,3.1595,3.1615,3.1575,3.16,773
20131201|2013-11-15 09:30,15,3.1595,3.173,3.1575,3.1725,3639
20131201|2013-11-15 10:00,15,3.1725,3.174,3.1695,3.1715,1469
20131201|2013-11-15 10:30,15,3.171,3.1725,3.1675,3.1695,1465
20131201|2013-11-15 11:00,15,3.17,3.1745,3.17,3.171,1175
20131201|2013-11-15 11:30,15,3.171,3.1725,3.1685,3.171,1225
20131201|2013-11-15 12:00,15,3.1705,3.1735,3.1705,3.173,618
20131201|2013-11-15 12:30,15,3.173,3.1745,3.1725,3.1725,342
20131201|2013-11-15 13:00,15,3.173,3.177,3.1725,3.1755,356
20131201|2013-11-15 13:30,15,3.1755,3.1765,3.1725,3.1725,238
20131201|2013-11-15 14:00,15,3.172,3.173,3.1675,3.171,316
20131201|2013-11-15 14:30,15,3.1715,3.172,3.1695,3.171,91
20131201|2013-11-15 15:00,15,3.17,3.1715,3.169,3.17,73
20131201|2013-11-15 15:30,15,3.1715,3.173,3.171,3.172,60
20131201|2013-11-15 16:00,15,3.1725,3.173,3.171,3.1715,73
20131201|2013-11-17 17:00,18,3.168,3.1705,3.1675,3.168,279
20131201|2013-11-17 17:30,18,3.168,3.168,3.1665,3.168,60
20131201|2013-11-17 18:00,18,3.167,3.1685,3.1665,3.1665,203
20131201|2013-11-17 18:30,18,3.1665,3.173,3.166,3.172,407
20131201|2013-11-17 19:00,18,3.1725,3.174,3.165,3.1685,2273
20131201|2013-11-17 19:30,18,3.1685,3.172,3.165,3.167,1064
20131201|2013-11-17 20:00,18,3.167,3.169,3.1625,3.1655,770
20131201|2013-11-17 20:30,18,3.1655,3.171,3.1615,3.165,844
20131201|2013-11-17 21:00,18,3.165,3.169,3.164,3.1675,344
20131201|2013-11-17 21:30,18,3.1675,3.1675,3.1635,3.164,185
20131201|2013-11-17 22:00,18,3.164,3.165,3.162,3.163,308
20131201|2013-11-17 22:30,18,3.1625,3.164,3.1625,3.163,73
20131201|2013-11-17 23:00,18,3.1635,3.167,3.1635,3.1665,168
20131201|2013-11-17 23:30,18,3.166,3.175,3.166,3.1705,979
20131201|2013-11-18 00:00,18,3.1705,3.173,3.1685,3.171,604
20131201|2013-11-18 00:30,18,3.1715,3.174,3.1665,3.1695,529
20131201|2013-11-18 01:00,18,3.1695,3.1735,3.1675,3.17,267
20131201|2013-11-18 01:30,18,3.1695,3.1695,3.1645,3.1655,410
20131201|2013-11-18 02:00,18,3.165,3.1655,3.1615,3.163,699
20131201|2013-11-18 02:30,18,3.163,3.1665,3.163,3.164,311
20131201|2013-11-18 03:00,18,3.164,3.167,3.164,3.166,213
20131201|2013-11-18 03:30,18,3.1665,3.167,3.164,3.164,404
20131201|2013-11-18 04:00,18,3.164,3.1715,3.1635,3.168,563
20131201|2013-11-18 04:30,18,3.168,3.169,3.1665,3.167,251
20131201|2013-11-18 05:00,18,3.1665,3.17,3.1655,3.1675,185
20131201|2013-11-18 05:30,18,3.167,3.167,3.164,3.166,353
20131201|2013-11-18 06:00,18,3.1665,3.1675,3.161,3.1655,540
20131201|2013-11-18 06:30,18,3.165,3.173,3.165,3.168,701
20131201|2013-11-18 07:00,18,3.168,3.171,3.163,3.17,1084
20131201|2013-11-18 07:30,18,3.1695,3.174,3.1685,3.172,995
20131201|2013-11-18 08:00,18,3.1715,3.178,3.17,3.1725,1701
20131201|2013-11-18 08:30,18,3.172,3.1735,3.168,3.1685,757
20131201|2013-11-18 09:00,18,3.1685,3.169,3.163,3.1665,1576
20131201|2013-11-18 09:30,18,3.1665,3.168,3.162,3.1635,1240
20131201|2013-11-18 10:00,18,3.1635,3.165,3.153,3.1545,2798
20131201|2013-11-18 10:30,18,3.1545,3.1565,3.149,3.155,3443
20131201|2013-11-18 11:00,18,3.1545,3.1595,3.149,3.1515,1323
20131201|2013-11-18 11:30,18,3.1515,3.1535,3.1485,3.1495,2191
20131201|2013-11-18 12:00,18,3.15,3.153,3.147,3.1525,871
20131201|2013-11-18 12:30,18,3.1525,3.1535,3.151,3.152,406
20131201|2013-11-18 13:00,18,3.1515,3.1535,3.151,3.1535,301
20131201|2013-11-18 13:30,18,3.1535,3.1535,3.1485,3.1505,276
20131201|2013-11-18 14:00,18,3.15,3.15,3.148,3.1485,158
20131201|2013-11-18 14:30,18,3.148,3.152,3.1475,3.151,219
20131201|2013-11-18 15:00,18,3.1515,3.1515,3.1495,3.1505,72
20131201|2013-11-18 15:30,18,3.15,3.15,3.1485,3.1495,39
20131201|2013-11-18 16:00,18,3.149,3.1495,3.148,3.1485,31
20131201|2013-11-18 17:00,19,3.1505,3.16,3.124,3.133,1718
20131201|2013-11-18 17:30,19,3.1335,3.135,3.128,3.135,340
20131201|2013-11-18 18:00,19,3.1355,3.138,3.133,3.136,336
20131201|2013-11-18 18:30,19,3.1355,3.137,3.134,3.1365,367
20131201|2013-11-18 19:00,19,3.136,3.143,3.1295,3.137,3286
20131201|2013-11-18 19:30,19,3.137,3.1395,3.1355,3.138,834
20131201|2013-11-18 20:00,19,3.138,3.139,3.137,3.1375,354
20131201|2013-11-18 20:30,19,3.1375,3.14,3.1355,3.137,417
20131201|2013-11-18 21:00,19,3.137,3.138,3.135,3.135,355
20131201|2013-11-18 21:30,19,3.1355,3.1355,3.133,3.1335,224
20131201|2013-11-18 22:00,19,3.134,3.135,3.1305,3.135,356
20131201|2013-11-18 22:30,19,3.135,3.135,3.133,3.133,317
20131201|2013-11-18 23:00,19,3.1335,3.1345,3.132,3.1335,195
20131201|2013-11-18 23:30,19,3.134,3.135,3.1285,3.1305,957
20131201|2013-11-19 00:00,19,3.13,3.133,3.1255,3.1275,1002
20131201|2013-11-19 00:30,19,3.1275,3.1345,3.126,3.1335,1169
20131201|2013-11-19 01:00,19,3.1335,3.137,3.1325,3.136,607
20131201|2013-11-19 01:30,19,3.136,3.1365,3.128,3.1295,879
20131201|2013-11-19 02:00,19,3.1295,3.1435,3.1295,3.137,1779
20131201|2013-11-19 02:30,19,3.137,3.141,3.135,3.141,731
20131201|2013-11-19 03:00,19,3.141,3.154,3.141,3.1495,1656
20131201|2013-11-19 03:30,19,3.15,3.156,3.147,3.1485,822
20131201|2013-11-19 04:00,19,3.1485,3.1525,3.1455,3.1525,674
20131201|2013-11-19 04:30,19,3.153,3.153,3.1475,3.1495,483
20131201|2013-11-19 05:00,19,3.15,3.151,3.144,3.1455,579
20131201|2013-11-19 05:30,19,3.1455,3.153,3.1445,3.152,648
20131201|2013-11-19 06:00,19,3.152,3.155,3.149,3.1515,835
20131201|2013-11-19 06:30,19,3.1515,3.1585,3.146,3.1565,1163
20131201|2013-11-19 07:00,19,3.157,3.1635,3.153,3.1585,2022
20131201|2013-11-19 07:30,19,3.1585,3.16,3.1535,3.155,997
20131201|2013-11-19 08:00,19,3.1555,3.168,3.1525,3.164,2319
20131201|2013-11-19 08:30,19,3.164,3.1675,3.161,3.166,1863
20131201|2013-11-19 09:00,19,3.166,3.173,3.163,3.1675,2641
20131201|2013-11-19 09:30,19,3.1675,3.168,3.162,3.1655,1257
20131201|2013-11-19 10:00,19,3.1655,3.168,3.16,3.162,1727
20131201|2013-11-19 10:30,19,3.1615,3.1675,3.157,3.1575,1720
20131201|2013-11-19 11:00,19,3.158,3.1605,3.1575,3.1595,384
20131201|2013-11-19 11:30,19,3.16,3.16,3.156,3.156,1120
20131201|2013-11-19 12:00,19,3.156,3.1605,3.156,3.1585,786
20131201|2013-11-19 12:30,19,3.158,3.1595,3.1555,3.156,365
20131201|2013-11-19 13:00,19,3.1565,3.1575,3.1535,3.1545,323
20131201|2013-11-19 13:30,19,3.155,3.16,3.1545,3.157,149
20131201|2013-11-19 14:00,19,3.1575,3.1585,3.1555,3.156,155
20131201|2013-11-19 14:30,19,3.156,3.156,3.1535,3.154,212
20131201|2013-11-19 15:00,19,3.1545,3.156,3.154,3.1555,44
20131201|2013-11-19 15:30,19,3.155,3.157,3.154,3.156,55
20131201|2013-11-19 16:00,19,3.1565,3.1565,3.156,3.156,13
20131201|2013-11-19 17:00,20,3.155,3.158,3.155,3.158,127
20131201|2013-11-19 17:30,20,3.158,3.1585,3.157,3.1585,51
20131201|2013-11-19 18:00,20,3.1585,3.159,3.1555,3.158,131
20131201|2013-11-19 18:30,20,3.1585,3.162,3.1555,3.1575,533
20131201|2013-11-19 19:00,20,3.157,3.1805,3.156,3.175,3888
20131201|2013-11-19 19:30,20,3.175,3.175,3.1705,3.173,653
20131201|2013-11-19 20:00,20,3.1735,3.175,3.168,3.169,433
20131201|2013-11-19 20:30,20,3.169,3.1725,3.1675,3.1695,716
20131201|2013-11-19 21:00,20,3.17,3.1705,3.1665,3.168,261
20131201|2013-11-19 21:30,20,3.168,3.17,3.168,3.1695,91
20131201|2013-11-19 22:00,20,3.17,3.17,3.1675,3.1685,68
20131201|2013-11-19 22:30,20,3.168,3.1705,3.168,3.169,106
20131201|2013-11-19 23:00,20,3.169,3.1695,3.167,3.169,157
20131201|2013-11-19 23:30,20,3.1695,3.172,3.168,3.169,368
20131201|2013-11-20 00:00,20,3.1685,3.172,3.1685,3.17,342
20131201|2013-11-20 00:30,20,3.17,3.177,3.17,3.1745,921
20131201|2013-11-20 01:00,20,3.174,3.176,3.171,3.1725,555
20131201|2013-11-20 01:30,20,3.1725,3.1755,3.17,3.17,485
20131201|2013-11-20 02:00,20,3.171,3.174,3.1665,3.1665,871
20131201|2013-11-20 02:30,20,3.1665,3.168,3.162,3.1635,1025
20131201|2013-11-20 03:00,20,3.1635,3.166,3.161,3.161,649
20131201|2013-11-20 03:30,20,3.161,3.161,3.156,3.1585,618
20131201|2013-11-20 04:00,20,3.1585,3.163,3.158,3.163,378
20131201|2013-11-20 04:30,20,3.1625,3.1625,3.1565,3.158,521
20131201|2013-11-20 05:00,20,3.1575,3.1585,3.1525,3.1535,792
20131201|2013-11-20 05:30,20,3.1535,3.1595,3.153,3.1575,597
20131201|2013-11-20 06:00,20,3.157,3.1635,3.156,3.1605,658
20131201|2013-11-20 06:30,20,3.1605,3.163,3.157,3.1575,425
20131201|2013-11-20 07:00,20,3.1575,3.169,3.1535,3.168,1875
20131201|2013-11-20 07:30,20,3.168,3.176,3.1655,3.1705,2799
20131201|2013-11-20 08:00,20,3.17,3.174,3.169,3.1715,1604
20131201|2013-11-20 08:30,20,3.172,3.1735,3.166,3.1685,1430
20131201|2013-11-20 09:00,20,3.1685,3.1695,3.164,3.168,1683
20131201|2013-11-20 09:30,20,3.168,3.1695,3.163,3.1695,1376
20131201|2013-11-20 10:00,20,3.169,3.172,3.166,3.1665,754
20131201|2013-11-20 10:30,20,3.1665,3.1705,3.1655,3.169,590
20131201|2013-11-20 11:00,20,3.1695,3.1715,3.168,3.17,548
20131201|2013-11-20 11:30,20,3.1695,3.1705,3.1575,3.1585,2432
20131201|2013-11-20 12:00,20,3.1595,3.161,3.156,3.159,612
20131201|2013-11-20 12:30,20,3.1585,3.163,3.158,3.1595,215
20131201|2013-11-20 13:00,20,3.1585,3.1625,3.15,3.154,1047
20131201|2013-11-20 13:30,20,3.153,3.1535,3.145,3.1455,880
20131201|2013-11-20 14:00,20,3.1455,3.15,3.144,3.148,579
20131201|2013-11-20 14:30,20,3.1485,3.149,3.144,3.1475,307
20131201|2013-11-20 15:00,20,3.148,3.1485,3.1445,3.146,70
20131201|2013-11-20 15:30,20,3.1465,3.1465,3.145,3.145,72
20131201|2013-11-20 16:00,20,3.145,3.147,3.145,3.1455,53
20131201|2013-11-20 17:00,21,3.1445,3.1525,3.141,3.1515,203
20131201|2013-11-20 17:30,21,3.152,3.1545,3.1495,3.1495,126
20131201|2013-11-20 18:00,21,3.151,3.157,3.1505,3.155,210
20131201|2013-11-20 18:30,21,3.1555,3.1575,3.1535,3.155,207
20131201|2013-11-20 19:00,21,3.155,3.156,3.1495,3.1505,1710
20131201|2013-11-20 19:30,21,3.15,3.1565,3.146,3.1535,1873
20131201|2013-11-20 20:00,21,3.1535,3.156,3.1505,3.154,429
20131201|2013-11-20 20:30,21,3.154,3.1545,3.149,3.1515,439
20131201|2013-11-20 21:00,21,3.1515,3.1535,3.1505,3.151,239
20131201|2013-11-20 21:30,21,3.151,3.1515,3.15,3.15,57
20131201|2013-11-20 22:00,21,3.1495,3.151,3.1485,3.15,123
20131201|2013-11-20 22:30,21,3.1495,3.1495,3.147,3.148,361
20131201|2013-11-20 23:00,21,3.1475,3.1485,3.147,3.1475,148
20131201|2013-11-20 23:30,21,3.148,3.1595,3.1475,3.1595,1127
20131201|2013-11-21 00:00,21,3.1595,3.169,3.1585,3.159,1605
20131201|2013-11-21 00:30,21,3.159,3.1655,3.159,3.163,513
20131201|2013-11-21 01:00,21,3.1635,3.1645,3.1585,3.161,349
20131201|2013-11-21 01:30,21,3.16,3.1615,3.1575,3.1615,255
20131201|2013-11-21 02:00,21,3.1615,3.164,3.153,3.1635,904
20131201|2013-11-21 02:30,21,3.163,3.1665,3.1605,3.1655,565
20131201|2013-11-21 03:00,21,3.1655,3.171,3.162,3.168,1005
20131201|2013-11-21 03:30,21,3.168,3.171,3.167,3.1695,444
20131201|2013-11-21 04:00,21,3.1695,3.1705,3.1675,3.1685,446
20131201|2013-11-21 04:30,21,3.169,3.169,3.163,3.165,256
20131201|2013-11-21 05:00,21,3.165,3.169,3.164,3.166,349
20131201|2013-11-21 05:30,21,3.1665,3.168,3.164,3.1665,292
20131201|2013-11-21 06:00,21,3.1665,3.17,3.163,3.163,472
20131201|2013-11-21 06:30,21,3.163,3.167,3.162,3.165,587
20131201|2013-11-21 07:00,21,3.1655,3.1665,3.157,3.1575,1594
20131201|2013-11-21 07:30,21,3.1575,3.1595,3.152,3.1525,2096
20131201|2013-11-21 08:00,21,3.153,3.1635,3.152,3.162,1780
20131201|2013-11-21 08:30,21,3.162,3.164,3.1585,3.1595,1249
20131201|2013-11-21 09:00,21,3.159,3.165,3.158,3.164,1304
20131201|2013-11-21 09:30,21,3.164,3.174,3.164,3.17,2675
20131201|2013-11-21 10:00,21,3.17,3.174,3.1665,3.168,1463
20131201|2013-11-21 10:30,21,3.1685,3.1955,3.167,3.1905,5458
20131201|2013-11-21 11:00,21,3.191,3.1995,3.1895,3.196,3535
20131201|2013-11-21 11:30,21,3.196,3.196,3.19,3.1925,1709
20131201|2013-11-21 12:00,21,3.1925,3.195,3.19,3.19,919
20131201|2013-11-21 12:30,21,3.19,3.193,3.19,3.19,441
20131201|2013-11-21 13:00,21,3.1905,3.1925,3.19,3.1915,293
20131201|2013-11-21 13:30,21,3.1915,3.192,3.189,3.189,203
20131201|2013-11-21 14:00,21,3.1895,3.19,3.1885,3.189,96
20131201|2013-11-21 14:30,21,3.189,3.1905,3.189,3.19,144
20131201|2013-11-21 15:00,21,3.19,3.1905,3.1885,3.19,382
20131201|2013-11-21 15:30,21,3.1895,3.19,3.1885,3.19,325
20131201|2013-11-21 16:00,21,3.189,3.1895,3.1885,3.1885,33
20131201|2013-11-21 17:00,22,3.188,3.1905,3.188,3.189,171
20131201|2013-11-21 17:30,22,3.189,3.189,3.1865,3.1865,128
20131201|2013-11-21 18:00,22,3.1865,3.1865,3.1855,3.186,118
20131201|2013-11-21 18:30,22,3.186,3.19,3.186,3.19,322
20131201|2013-11-21 19:00,22,3.189,3.194,3.1865,3.187,1322
20131201|2013-11-21 19:30,22,3.187,3.196,3.186,3.196,658
20131201|2013-11-21 20:00,22,3.196,3.1995,3.1925,3.194,883
20131201|2013-11-21 20:30,22,3.1945,3.1945,3.1895,3.191,494
20131201|2013-11-21 21:00,22,3.191,3.192,3.189,3.19,194
20131201|2013-11-21 21:30,22,3.1895,3.1895,3.1885,3.1885,64
20131201|2013-11-21 22:00,22,3.1885,3.19,3.188,3.189,90
20131201|2013-11-21 22:30,22,3.188,3.188,3.185,3.186,249
20131201|2013-11-21 23:00,22,3.1855,3.1875,3.185,3.187,188
20131201|2013-11-21 23:30,22,3.187,3.191,3.181,3.1825,1159
20131201|2013-11-22 00:00,22,3.1825,3.1885,3.1805,3.187,494
20131201|2013-11-22 00:30,22,3.187,3.1915,3.185,3.1885,609
20131201|2013-11-22 01:00,22,3.188,3.1905,3.187,3.1895,256
20131201|2013-11-22 01:30,22,3.1895,3.1975,3.1895,3.1925,837
20131201|2013-11-22 02:00,22,3.1925,3.208,3.192,3.203,2492
20131201|2013-11-22 02:30,22,3.203,3.206,3.201,3.2055,590
20131201|2013-11-22 03:00,22,3.206,3.211,3.203,3.2045,1148
20131201|2013-11-22 03:30,22,3.204,3.2055,3.201,3.202,577
20131201|2013-11-22 04:00,22,3.202,3.203,3.2,3.2005,333
20131201|2013-11-22 04:30,22,3.2,3.2065,3.2,3.2015,620
20131201|2013-11-22 05:00,22,3.2015,3.206,3.201,3.203,649
20131201|2013-11-22 05:30,22,3.2035,3.2055,3.202,3.2035,304
20131201|2013-11-22 06:00,22,3.2035,3.2045,3.1955,3.203,1414
20131201|2013-11-22 06:30,22,3.2035,3.2105,3.2015,3.2095,983
20131201|2013-11-22 07:00,22,3.21,3.2135,3.209,3.211,2516
20131201|2013-11-22 07:30,22,3.211,3.211,3.206,3.208,1845
20131201|2013-11-22 08:00,22,3.208,3.2135,3.208,3.21,1864
20131201|2013-11-22 08:30,22,3.21,3.211,3.204,3.205,1784
20131201|2013-11-22 09:00,22,3.2055,3.2065,3.1975,3.203,2127
20131201|2013-11-22 09:30,22,3.203,3.2035,3.1975,3.203,1016
20131201|2013-11-22 10:00,22,3.203,3.2115,3.2025,3.2115,1585
20131201|2013-11-22 10:30,22,3.2115,3.218,3.2095,3.216,2325
20131201|2013-11-22 11:00,22,3.2155,3.2185,3.212,3.215,1143
20131201|2013-11-22 11:30,22,3.2155,3.2165,3.212,3.2145,1308
20131201|2013-11-22 12:00,22,3.2145,3.216,3.213,3.2145,804
20131201|2013-11-22 12:30,22,3.214,3.2175,3.214,3.2175,384
20131201|2013-11-22 13:00,22,3.217,3.218,3.2165,3.2175,366
20131201|2013-11-22 13:30,22,3.217,3.219,3.215,3.2185,196
20131201|2013-11-22 14:00,22,3.219,3.22,3.2185,3.219,332
20131201|2013-11-22 14:30,22,3.2185,3.2205,3.218,3.22,189
20131201|2013-11-22 15:00,22,3.22,3.2205,3.217,3.219,85
20131201|2013-11-22 15:30,22,3.2185,3.2205,3.218,3.2185,76
20131201|2013-11-22 16:00,22,3.22,3.2205,3.218,3.2205,41
20131201|2013-11-24 17:00,25,3.214,3.263,3.212,3.252,2235
20131201|2013-11-24 17:30,25,3.252,3.255,3.245,3.247,932
20131201|2013-11-24 18:00,25,3.2475,3.249,3.244,3.244,446
20131201|2013-11-24 18:30,25,3.244,3.246,3.2335,3.2345,742
20131201|2013-11-24 19:00,25,3.2345,3.2355,3.2175,3.2215,5136
20131201|2013-11-24 19:30,25,3.2215,3.222,3.2105,3.215,1734
20131201|2013-11-24 20:00,25,3.214,3.2155,3.2105,3.215,742
20131201|2013-11-24 20:30,25,3.2145,3.216,3.2105,3.2155,786
20131201|2013-11-24 21:00,25,3.215,3.217,3.2135,3.2165,358
20131201|2013-11-24 21:30,25,3.216,3.2175,3.2145,3.2155,224
20131201|2013-11-24 22:00,25,3.215,3.216,3.2145,3.216,119
20131201|2013-11-24 22:30,25,3.2155,3.2155,3.2125,3.213,239
20131201|2013-11-24 23:00,25,3.213,3.2155,3.212,3.212,131
20131201|2013-11-24 23:30,25,3.2125,3.2135,3.207,3.2085,926
20131201|2013-11-25 00:00,25,3.208,3.2105,3.2045,3.206,735
20131201|2013-11-25 00:30,25,3.206,3.2095,3.2025,3.204,778
20131201|2013-11-25 01:00,25,3.204,3.2075,3.2015,3.206,493
20131201|2013-11-25 01:30,25,3.2055,3.2075,3.204,3.206,328
20131201|2013-11-25 02:00,25,3.205,3.2095,3.203,3.209,657
20131201|2013-11-25 02:30,25,3.2085,3.2125,3.2075,3.2105,570
20131201|2013-11-25 03:00,25,3.21,3.2145,3.2065,3.214,695
20131201|2013-11-25 03:30,25,3.2135,3.219,3.2135,3.2175,640
20131201|2013-11-25 04:00,25,3.2175,3.2175,3.2135,3.215,452
20131201|2013-11-25 04:30,25,3.215,3.2165,3.2135,3.2145,193
20131201|2013-11-25 05:00,25,3.214,3.217,3.214,3.216,148
20131201|2013-11-25 05:30,25,3.216,3.217,3.214,3.217,260
20131201|2013-11-25 06:00,25,3.217,3.217,3.211,3.211,361
20131201|2013-11-25 06:30,25,3.211,3.212,3.2075,3.2115,885
20131201|2013-11-25 07:00,25,3.211,3.214,3.2065,3.212,1637
20131201|2013-11-25 07:30,25,3.2115,3.218,3.2105,3.216,1364
20131201|2013-11-25 08:00,25,3.216,3.2245,3.2155,3.223,2192
20131201|2013-11-25 08:30,25,3.223,3.224,3.214,3.2155,1568
20131201|2013-11-25 09:00,25,3.215,3.2165,3.2115,3.213,889
20131201|2013-11-25 09:30,25,3.2135,3.2205,3.212,3.2195,998
20131201|2013-11-25 10:00,25,3.2195,3.2215,3.2155,3.2195,1115
20131201|2013-11-25 10:30,25,3.2195,3.226,3.219,3.2245,1318
20131201|2013-11-25 11:00,25,3.224,3.2255,3.2215,3.224,662
20131201|2013-11-25 11:30,25,3.224,3.226,3.221,3.2255,1047
20131201|2013-11-25 12:00,25,3.2255,3.2265,3.2235,3.224,519
20131201|2013-11-25 12:30,25,3.2245,3.2265,3.224,3.2255,292
20131201|2013-11-25 13:00,25,3.225,3.2295,3.2245,3.229,298
20131201|2013-11-25 13:30,25,3.2285,3.232,3.228,3.229,329
20131201|2013-11-25 14:00,25,3.229,3.2295,3.2265,3.227,66
20131201|2013-11-25 14:30,25,3.226,3.229,3.2245,3.228,209
20131201|2013-11-25 15:00,25,3.2285,3.229,3.2255,3.2275,43
20131201|2013-11-25 15:30,25,3.228,3.2325,3.228,3.2305,167
20131201|2013-11-25 16:00,25,3.232,3.2325,3.231,3.2315,35
20131201|2013-11-25 17:00,26,3.23,3.233,3.23,3.2325,202
20131201|2013-11-25 17:30,26,3.2325,3.2325,3.2305,3.2315,113
20131201|2013-11-25 18:00,26,3.2315,3.232,3.2295,3.23,225
20131201|2013-11-25 18:30,26,3.231,3.233,3.23,3.2325,281
20131201|2013-11-25 19:00,26,3.2325,3.2335,3.2215,3.2255,2186
20131201|2013-11-25 19:30,26,3.2255,3.2295,3.2245,3.2245,555
20131201|2013-11-25 20:00,26,3.224,3.2255,3.223,3.224,234
20131201|2013-11-25 20:30,26,3.2245,3.2245,3.2175,3.218,593
20131201|2013-11-25 21:00,26,3.218,3.2225,3.2175,3.221,322
20131201|2013-11-25 21:30,26,3.2215,3.2225,3.2155,3.217,235
20131201|2013-11-25 22:00,26,3.218,3.221,3.2175,3.2205,65
20131201|2013-11-25 22:30,26,3.221,3.222,3.218,3.218,135
20131201|2013-11-25 23:00,26,3.2185,3.2225,3.2185,3.2225,102
20131201|2013-11-25 23:30,26,3.2225,3.2305,3.221,3.228,1067
20131201|2013-11-26 00:00,26,3.228,3.2325,3.226,3.2305,662
20131201|2013-11-26 00:30,26,3.2305,3.2305,3.224,3.2245,487
20131201|2013-11-26 01:00,26,3.225,3.229,3.2235,3.2285,407
20131201|2013-11-26 01:30,26,3.2285,3.234,3.2285,3.2315,436
20131201|2013-11-26 02:00,26,3.232,3.236,3.229,3.2345,649
20131201|2013-11-26 02:30,26,3.235,3.2355,3.2295,3.2325,394
20131201|2013-11-26 03:00,26,3.2325,3.2335,3.2295,3.2295,413
20131201|2013-11-26 03:30,26,3.229,3.229,3.2265,3.227,319
20131201|2013-11-26 04:00,26,3.227,3.228,3.2245,3.227,380
20131201|2013-11-26 04:30,26,3.2285,3.229,3.2255,3.2255,186
20131201|2013-11-26 05:00,26,3.225,3.2275,3.2225,3.2225,322
20131201|2013-11-26 05:30,26,3.223,3.228,3.222,3.224,465
20131201|2013-11-26 06:00,26,3.2235,3.225,3.222,3.2245,331
20131201|2013-11-26 06:30,26,3.224,3.2255,3.216,3.218,1274
20131201|2013-11-26 07:00,26,3.218,3.225,3.217,3.2225,1550
20131201|2013-11-26 07:30,26,3.223,3.225,3.2195,3.2205,715
20131201|2013-11-26 08:00,26,3.22,3.223,3.2175,3.218,907
20131201|2013-11-26 08:30,26,3.218,3.219,3.2095,3.2115,2216
20131201|2013-11-26 09:00,26,3.212,3.216,3.2065,3.2115,1450
20131201|2013-11-26 09:30,26,3.2115,3.214,3.2105,3.2115,1155
20131201|2013-11-26 10:00,26,3.211,3.2115,3.207,3.208,892
20131201|2013-11-26 10:30,26,3.2075,3.2095,3.207,3.207,460
20131201|2013-11-26 11:00,26,3.207,3.2125,3.2065,3.21,366
20131201|2013-11-26 11:30,26,3.2095,3.215,3.2085,3.2145,619
20131201|2013-11-26 12:00,26,3.2145,3.215,3.2115,3.2115,487
20131201|2013-11-26 12:30,26,3.212,3.215,3.2115,3.2145,353
20131201|2013-11-26 13:00,26,3.2145,3.2155,3.2095,3.2095,193
20131201|2013-11-26 13:30,26,3.21,3.211,3.2045,3.206,408
20131201|2013-11-26 14:00,26,3.206,3.2065,3.205,3.205,163
20131201|2013-11-26 14:30,26,3.2055,3.206,3.2015,3.2015,230
20131201|2013-11-26 15:00,26,3.2025,3.207,3.2015,3.2065,135
20131201|2013-11-26 15:30,26,3.2075,3.209,3.2045,3.2045,34
20131201|2013-11-26 16:00,26,3.204,3.204,3.202,3.2025,40
20131201|2013-11-26 17:00,27,3.203,3.21,3.2015,3.2075,75
20131201|2013-11-26 17:30,27,3.208,3.21,3.207,3.2095,48
20131201|2013-11-26 18:00,27,3.2075,3.2095,3.207,3.209,14
20131201|2013-11-26 18:30,27,3.209,3.213,3.209,3.212,91
20131201|2013-11-26 19:00,27,3.212,3.215,3.2065,3.209,257
20131201|2013-11-26 19:30,27,3.2085,3.211,3.2035,3.2105,421
20131201|2013-11-26 20:00,27,3.2105,3.211,3.2075,3.209,142
20131201|2013-11-26 20:30,27,3.209,3.209,3.2045,3.208,87
20131201|2013-11-26 21:00,27,3.207,3.2135,3.207,3.208,233
20131201|2013-11-26 21:30,27,3.208,3.2095,3.208,3.209,14
20131201|2013-11-26 22:00,27,3.209,3.211,3.209,3.211,14
20131201|2013-11-26 22:30,27,3.2115,3.2125,3.2105,3.2125,52
20131201|2013-11-26 23:00,27,3.2115,3.2125,3.2105,3.2105,96
20131201|2013-11-26 23:30,27,3.2105,3.2135,3.21,3.2105,165
20131201|2013-11-27 00:00,27,3.2105,3.211,3.2085,3.2095,128
20131201|2013-11-27 00:30,27,3.21,3.215,3.2095,3.2115,134
20131201|2013-11-27 01:00,27,3.212,3.217,3.2115,3.215,173
20131201|2013-11-27 01:30,27,3.2145,3.216,3.213,3.214,127
20131201|2013-11-27 02:00,27,3.214,3.2155,3.21,3.2135,95
20131201|2013-11-27 02:30,27,3.212,3.214,3.2115,3.214,62
20131201|2013-11-27 03:00,27,3.214,3.223,3.214,3.221,245
20131201|2013-11-27 03:30,27,3.222,3.2285,3.22,3.2255,466
20131201|2013-11-27 04:00,27,3.2265,3.229,3.2245,3.225,57
20131201|2013-11-27 04:30,27,3.224,3.225,3.2185,3.219,103
20131201|2013-11-27 05:00,27,3.2185,3.2225,3.218,3.2215,369
20131201|2013-11-27 05:30,27,3.221,3.2235,3.218,3.2235,93
20131201|2013-11-27 06:00,27,3.224,3.224,3.218,3.218,338
20131201|2013-11-27 06:30,27,3.218,3.218,3.2125,3.213,297
20131201|2013-11-27 07:00,27,3.2125,3.2165,3.2115,3.213,871
20131201|2013-11-27 07:30,27,3.213,3.222,3.213,3.2155,461
20131201|2013-11-27 08:00,27,3.215,3.2175,3.2135,3.214,271
20131201|2013-11-27 08:30,27,3.2145,3.222,3.2145,3.217,563
20131201|2013-11-27 09:00,27,3.2165,3.2175,3.204,3.2085,548
20131201|2013-11-27 09:30,27,3.2075,3.2085,3.197,3.1975,615
20131201|2013-11-27 10:00,27,3.198,3.199,3.186,3.194,646
20131201|2013-11-27 10:30,27,3.194,3.1995,3.193,3.199,261
20131201|2013-11-27 11:00,27,3.198,3.203,3.197,3.201,176
20131201|2013-11-27 11:30,27,3.202,3.203,3.1995,3.2,110
20131201|2013-11-27 12:00,27,3.1995,3.205,3.1995,3.204,95
20131201|2013-11-27 12:30,27,3.2035,3.2075,3.203,3.2075,78
20131201|2013-11-27 13:00,27,3.209,3.21,3.2055,3.2065,106
20131201|2013-11-27 13:30,27,3.206,3.2085,3.2055,3.2085,21
20131201|2013-11-27 14:00,27,3.209,3.2095,3.205,3.2055,19
20131201|2013-11-27 14:30,27,3.205,3.209,3.205,3.207,68
20131201|2013-11-27 15:00,27,3.2065,3.2115,3.206,3.206,32
20131201|2013-11-27 15:30,27,3.2065,3.211,3.2065,3.2095,13
20131201|2013-11-27 16:00,27,3.2125,3.215,3.2125,3.213,27
20131201|2013-11-27 17:00,29,3.2135,3.2135,3.2135,3.2135,1
20131201|2013-11-27 17:30,29,3.2115,3.2135,3.2115,3.2135,3
20131201|2013-11-27 18:00,29,3.2125,3.2125,3.2125,3.2125,2
20131201|2013-11-27 18:30,29,3.2155,3.2175,3.214,3.214,22
20131201|2013-11-27 19:00,29,3.216,3.222,3.2155,3.2195,128
20131201|2013-11-27 19:30,29,3.2235,3.224,3.2205,3.222,18
20131201|2013-11-27 20:00,29,3.2195,3.2215,3.2195,3.22,24
20131201|2013-11-27 20:30,29,3.219,3.219,3.213,3.2175,54
20131201|2013-11-27 21:00,29,3.217,3.221,3.217,3.221,5
20131201|2013-11-27 22:30,29,3.2195,3.2195,3.218,3.218,2
20131201|2013-11-27 23:00,29,3.2185,3.2205,3.2185,3.2205,46
20131201|2013-11-27 23:30,29,3.22,3.2275,3.22,3.223,53
20131201|2013-11-28 00:00,29,3.222,3.224,3.213,3.213,18
20131201|2013-11-28 00:30,29,3.212,3.212,3.2035,3.207,48
20131201|2013-11-28 01:00,29,3.208,3.2135,3.208,3.2135,21
20131201|2013-11-28 01:30,29,3.21,3.2105,3.206,3.209,30
20131201|2013-11-28 02:00,29,3.206,3.212,3.206,3.206,88
20131201|2013-11-28 02:30,29,3.208,3.21,3.206,3.21,71
20131201|2013-11-28 03:00,29,3.2125,3.2145,3.2085,3.214,32
20131201|2013-11-28 03:30,29,3.212,3.2125,3.211,3.2125,36
20131201|2013-11-28 04:00,29,3.213,3.215,3.213,3.215,10
20131201|2013-11-28 04:30,29,3.214,3.214,3.214,3.214,1
20131201|2013-11-28 05:00,29,3.2145,3.2145,3.21,3.214,11
20131201|2013-11-28 05:30,29,3.2145,3.2145,3.2085,3.2085,17
20131201|2013-11-28 06:00,29,3.209,3.2135,3.209,3.213,19
20131201|2013-11-28 06:30,29,3.211,3.2115,3.211,3.2115,2
20131201|2013-11-28 07:00,29,3.217,3.221,3.2155,3.216,34
20131201|2013-11-28 07:30,29,3.217,3.2205,3.217,3.2195,10
20131201|2013-11-28 08:00,29,3.218,3.218,3.2135,3.217,6
20131201|2013-11-28 08:30,29,3.215,3.2185,3.214,3.2185,10
20131201|2013-11-28 09:00,29,3.2145,3.2185,3.2145,3.2185,8
20131201|2013-11-28 10:00,29,3.212,3.212,3.212,3.212,2
20131201|2013-11-28 10:30,29,3.214,3.22,3.2135,3.22,6
20131201|2013-11-28 11:00,29,3.221,3.221,3.221,3.221,2
20131201|2013-11-28 11:30,29,3.222,3.222,3.219,3.219,4
20131201|2013-11-28 12:00,29,3.221,3.223,3.218,3.218,16
20131201|2013-11-28 17:00,29,3.221,3.221,3.22,3.221,4
20131201|2013-11-28 17:30,29,3.2215,3.223,3.2215,3.223,2
20131201|2013-11-28 18:00,29,3.226,3.228,3.226,3.2265,13
20131201|2013-11-28 18:30,29,3.2285,3.24,3.2285,3.229,92
20131201|2013-11-28 19:00,29,3.2335,3.235,3.2325,3.235,7
20131201|2013-11-28 19:30,29,3.2315,3.2325,3.23,3.23,9
20131201|2013-11-28 20:30,29,3.2315,3.2315,3.231,3.231,3
20131201|2013-11-28 22:00,29,3.2295,3.23,3.2295,3.23,5
20131201|2013-11-28 22:30,29,3.2285,3.2285,3.2285,3.2285,1
20131201|2013-11-28 23:30,29,3.2255,3.226,3.2245,3.2245,7
20131201|2013-11-29 00:00,29,3.233,3.233,3.231,3.231,2
20131201|2013-11-29 00:30,29,3.2305,3.2345,3.2305,3.2325,7
20131201|2013-11-29 01:00,29,3.2295,3.232,3.2295,3.2315,5
20131201|2013-11-29 01:30,29,3.2335,3.2335,3.232,3.232,3
20131201|2013-11-29 02:00,29,3.231,3.2375,3.231,3.2375,4
20131201|2013-11-29 02:30,29,3.235,3.2385,3.2345,3.2385,16
20131201|2013-11-29 03:00,29,3.239,3.242,3.239,3.242,11
20131201|2013-11-29 03:30,29,3.2385,3.2395,3.2385,3.239,6
20131201|2013-11-29 04:00,29,3.239,3.239,3.233,3.233,4
20131201|2013-11-29 04:30,29,3.234,3.234,3.2335,3.2335,5
20131201|2013-11-29 05:00,29,3.2335,3.236,3.232,3.236,138
20131201|2013-11-29 05:30,29,3.236,3.2365,3.235,3.2355,43
20131201|2013-11-29 06:30,29,3.2325,3.2325,3.2315,3.2315,3
20131201|2013-11-29 07:00,29,3.2425,3.245,3.239,3.239,18
20131201|2013-11-29 07:30,29,3.24,3.243,3.2385,3.2385,7
20131201|2013-11-29 08:00,29,3.2385,3.24,3.235,3.24,9
20131201|2013-11-29 08:30,29,3.24,3.244,3.2395,3.24,14
20131201|2013-11-29 09:00,29,3.242,3.2525,3.242,3.2525,120
20131201|2013-11-29 09:30,29,3.2515,3.2545,3.2515,3.2545,19
20131201|2013-11-29 10:00,29,3.252,3.252,3.242,3.248,40
20131201|2013-11-29 10:30,29,3.243,3.243,3.23,3.231,49
20131201|2013-11-29 11:00,29,3.23,3.2325,3.2255,3.2255,28
20131201|2013-11-29 11:30,29,3.2295,3.235,3.2295,3.235,12
20131201|2013-11-29 12:00,29,3.2315,3.2315,3.2305,3.2305,6
20131201|2013-12-01 17:00,2,3.2275,3.2275,3.226,3.226,5
20131201|2013-12-01 17:30,2,3.2275,3.2345,3.2275,3.2345,40
20131201|2013-12-01 18:30,2,3.238,3.2385,3.238,3.2385,2
20131201|2013-12-01 19:00,2,3.2305,3.2325,3.229,3.2325,6
20131201|2013-12-01 19:30,2,3.2325,3.2365,3.2315,3.2365,3
20131201|2013-12-01 20:00,2,3.241,3.242,3.232,3.232,23
20131201|2013-12-01 20:30,2,3.233,3.233,3.23,3.23,7
20131201|2013-12-01 21:00,2,3.225,3.225,3.2195,3.221,15
20131201|2013-12-02 02:00,2,3.225,3.225,3.2185,3.2185,8
20131201|2013-12-02 02:30,2,3.2165,3.2175,3.2165,3.2175,2
20131201|2013-12-02 03:00,2,3.216,3.221,3.215,3.2175,38
20131201|2013-12-02 03:30,2,3.215,3.215,3.215,3.215,1
20131201|2013-12-02 04:30,2,3.2185,3.2185,3.2185,3.2185,1
20131201|2013-12-02 05:00,2,3.2175,3.2175,3.2175,3.2175,1
20131201|2013-12-02 05:30,2,3.218,3.218,3.218,3.218,1
20131201|2013-12-02 06:00,2,3.22,3.22,3.22,3.22,1
20131201|2013-12-02 06:30,2,3.22,3.2205,3.219,3.2205,36
20131201|2013-12-02 07:00,2,3.2205,3.223,3.2175,3.223,15
20131201|2013-12-02 07:30,2,3.2275,3.2275,3.2275,3.2275,2
20131201|2013-12-02 08:00,2,3.2285,3.2305,3.227,3.227,16
20131201|2013-12-02 08:30,2,3.229,3.2295,3.229,3.229,7
20131201|2013-12-02 09:00,2,3.224,3.2245,3.207,3.21,116
20131201|2013-12-02 09:30,2,3.2105,3.2155,3.21,3.2105,38
20131201|2013-12-02 10:00,2,3.2105,3.211,3.2035,3.2045,35
20131201|2013-12-02 10:30,2,3.2095,3.2125,3.2095,3.211,23
20131201|2013-12-02 11:00,2,3.2105,3.2115,3.205,3.2115,33
20131201|2013-12-02 11:30,2,3.214,3.218,3.213,3.218,31
20131201|2013-12-02 12:00,2,3.218,3.2295,3.218,3.2285,65
20131201|2013-12-02 12:30,2,3.227,3.2275,3.2255,3.227,17
20131201|2013-12-02 13:00,2,3.228,3.2305,3.2235,3.2305,29
20131201|2013-12-02 13:30,2,3.228,3.228,3.228,3.228,5
20131201|2013-12-02 14:00,2,3.2245,3.225,3.2235,3.2235,8
20131201|2013-12-02 14:30,2,3.222,3.2225,3.22,3.22,18
20131201|2013-12-02 15:30,2,3.2125,3.214,3.211,3.211,17
20131201|2013-12-02 16:00,2,3.213,3.213,3.212,3.212,2
20131201|2013-12-02 18:00,3,3.223,3.224,3.2205,3.224,4
20131201|2013-12-02 19:00,3,3.225,3.225,3.2205,3.2235,6
20131201|2013-12-02 19:30,3,3.225,3.225,3.2225,3.223,3
20131201|2013-12-02 20:00,3,3.221,3.221,3.221,3.221,1
20131201|2013-12-02 21:00,3,3.222,3.2225,3.222,3.2225,4
20131201|2013-12-02 22:00,3,3.221,3.221,3.221,3.221,2
20131201|2013-12-02 22:30,3,3.2185,3.2185,3.2185,3.2185,1
20131201|2013-12-02 23:00,3,3.2185,3.2185,3.2185,3.2185,1
20131201|2013-12-03 00:00,3,3.2175,3.2195,3.2175,3.219,13
20131201|2013-12-03 00:30,3,3.2165,3.2165,3.2085,3.2085,20
20131201|2013-12-03 02:00,3,3.2115,3.2125,3.2115,3.2125,2
20131201|2013-12-03 04:00,3,3.2105,3.2105,3.2105,3.2105,3
20131201|2013-12-03 04:30,3,3.2105,3.2105,3.21,3.21,12
20131201|2013-12-03 05:00,3,3.2075,3.2075,3.2075,3.2075,1
20131201|2013-12-03 05:30,3,3.2055,3.2055,3.205,3.205,14
20131201|2013-12-03 06:00,3,3.205,3.2055,3.205,3.2055,6
20131201|2013-12-03 06:30,3,3.21,3.21,3.207,3.207,26
20131201|2013-12-03 07:00,3,3.2095,3.21,3.2075,3.2075,38
20131201|2013-12-03 07:30,3,3.2145,3.215,3.21,3.21,22
20131201|2013-12-03 08:00,3,3.207,3.207,3.205,3.2055,5
20131201|2013-12-03 08:30,3,3.2065,3.2065,3.205,3.2065,5
20131201|2013-12-03 09:00,3,3.206,3.206,3.199,3.2,41
20131201|2013-12-03 09:30,3,3.2,3.207,3.2,3.207,8
20131201|2013-12-03 10:00,3,3.2065,3.2065,3.2,3.201,6
20131201|2013-12-03 10:30,3,3.201,3.204,3.2,3.204,13
20131201|2013-12-03 11:00,3,3.2045,3.2045,3.2045,3.2045,1
20131201|2013-12-03 11:30,3,3.2,3.2015,3.2,3.2,6
20131201|2013-12-03 12:00,3,3.203,3.203,3.203,3.203,1
20131201|2013-12-03 12:30,3,3.201,3.2015,3.2,3.2,12
20131201|2013-12-03 13:00,3,3.197,3.197,3.1955,3.1955,5
20131201|2013-12-03 13:30,3,3.2025,3.2025,3.2025,3.2025,1
20131201|2013-12-03 14:00,3,3.2005,3.2005,3.1995,3.1995,8
20131201|2013-12-03 14:30,3,3.1995,3.1995,3.199,3.199,3
20131201|2013-12-03 15:30,3,3.196,3.1965,3.1945,3.1945,13
20131201|2013-12-03 17:30,4,3.203,3.203,3.203,3.203,1
20131201|2013-12-03 18:00,4,3.2005,3.2005,3.2005,3.2005,1
20131201|2013-12-03 18:30,4,3.1995,3.202,3.1995,3.202,2
20131201|2013-12-03 19:30,4,3.2095,3.213,3.2095,3.213,2
20131201|2013-12-03 21:00,4,3.214,3.214,3.2135,3.214,25
20131201|2013-12-03 22:00,4,3.2125,3.2125,3.2125,3.2125,5
20131201|2013-12-03 23:30,4,3.2195,3.2195,3.2185,3.2185,15
20131201|2013-12-04 00:00,4,3.219,3.219,3.219,3.219,10
20131201|2013-12-04 00:30,4,3.2165,3.2165,3.216,3.216,15
20131201|2013-12-04 06:30,4,3.2065,3.208,3.2065,3.208,2
20131201|2013-12-04 07:00,4,3.225,3.235,3.2225,3.235,29
20131201|2013-12-04 07:30,4,3.2355,3.2355,3.232,3.232,2
20131201|2013-12-04 08:00,4,3.2385,3.239,3.23,3.23,14
20131201|2013-12-04 08:30,4,3.233,3.2355,3.233,3.233,13
20131201|2013-12-04 09:00,4,3.2375,3.261,3.2375,3.2495,79
20131201|2013-12-04 09:30,4,3.2525,3.2605,3.2525,3.2605,33
20131201|2013-12-04 10:00,4,3.256,3.257,3.2525,3.253,15
20131201|2013-12-04 10:30,4,3.257,3.259,3.2565,3.257,9
20131201|2013-12-04 11:00,4,3.257,3.2575,3.255,3.255,18
20131201|2013-12-04 11:30,4,3.2585,3.27,3.2585,3.27,27
20131201|2013-12-04 12:00,4,3.27,3.27,3.2585,3.2585,15
20131201|2013-12-04 12:30,4,3.258,3.258,3.2575,3.2575,3
20131201|2013-12-04 13:00,4,3.2555,3.2625,3.2555,3.259,11
20131201|2013-12-04 13:30,4,3.257,3.2575,3.255,3.2575,10
20131201|2013-12-04 14:00,4,3.2585,3.263,3.2585,3.263,7
20131201|2013-12-04 14:30,4,3.263,3.263,3.2575,3.2575,6
20131201|2013-12-04 15:00,4,3.256,3.256,3.2545,3.2545,6
20131201|2013-12-04 17:00,5,3.2495,3.2495,3.2485,3.2485,3
20131201|2013-12-04 18:30,5,3.256,3.256,3.256,3.256,1
20131201|2013-12-04 19:00,5,3.249,3.249,3.249,3.249,1
20131201|2013-12-04 19:30,5,3.246,3.246,3.246,3.246,1
20131201|2013-12-04 23:30,5,3.247,3.247,3.247,3.247,1
20131201|2013-12-05 00:30,5,3.2475,3.2475,3.242,3.242,6
20131201|2013-12-05 02:00,5,3.254,3.254,3.254,3.254,1
20131201|2013-12-05 06:30,5,3.2605,3.261,3.255,3.255,6
20131201|2013-12-05 07:00,5,3.258,3.258,3.2515,3.2515,4
20131201|2013-12-05 07:30,5,3.243,3.246,3.242,3.246,11
20131201|2013-12-05 08:00,5,3.252,3.2545,3.2515,3.2545,5
20131201|2013-12-05 08:30,5,3.257,3.257,3.2535,3.2535,2
20131201|2013-12-05 09:00,5,3.254,3.254,3.254,3.254,2
20131201|2013-12-05 10:00,5,3.253,3.253,3.253,3.253,1
20131201|2013-12-05 10:30,5,3.2575,3.2575,3.2575,3.2575,1
20131201|2013-12-05 11:30,5,3.2585,3.26,3.2585,3.26,3
20131201|2013-12-05 12:00,5,3.26,3.26,3.26,3.26,7
20131201|2013-12-05 13:00,5,3.259,3.259,3.257,3.257,8
20131201|2013-12-05 13:30,5,3.255,3.255,3.255,3.255,2
20131201|2013-12-05 14:00,5,3.257,3.258,3.257,3.258,7
20131201|2013-12-05 15:00,5,3.2495,3.2495,3.2495,3.2495,1
20131201|2013-12-06 01:00,6,3.2675,3.2675,3.2675,3.2675,2
20131201|2013-12-06 04:00,6,3.28,3.28,3.28,3.28,4
20131201|2013-12-06 04:30,6,3.28,3.28,3.28,3.28,1
20131201|2013-12-06 06:30,6,3.2805,3.2805,3.2805,3.2805,2
20131201|2013-12-06 07:30,6,3.2765,3.285,3.2765,3.285,11
20131201|2013-12-06 08:00,6,3.2905,3.2905,3.2815,3.2865,19
20131201|2013-12-06 08:30,6,3.285,3.286,3.284,3.284,17
20131201|2013-12-06 09:00,6,3.2805,3.282,3.2805,3.282,3
20131201|2013-12-06 09:30,6,3.283,3.283,3.273,3.273,10
20131201|2013-12-06 10:00,6,3.272,3.272,3.272,3.272,2
20131201|2013-12-06 10:30,6,3.272,3.272,3.272,3.272,1
20131201|2013-12-06 12:00,6,3.27,3.2705,3.264,3.264,11
20131201|2013-12-06 14:00,6,3.264,3.264,3.264,3.264,5
20131201|2013-12-06 14:30,6,3.264,3.264,3.2635,3.2635,4
20131201|2013-12-08 19:30,9,3.261,3.2685,3.261,3.2685,2
20131201|2013-12-09 00:30,9,3.2595,3.2595,3.2595,3.2595,1
20131201|2013-12-09 02:00,9,3.2675,3.2675,3.2675,3.2675,1
20131201|2013-12-09 02:30,9,3.2675,3.2685,3.2675,3.2685,3
20131201|2013-12-09 07:30,9,3.2825,3.284,3.2815,3.2815,6
20131201|2013-12-09 08:00,9,3.283,3.285,3.283,3.285,3
20131201|2013-12-09 09:00,9,3.285,3.285,3.2845,3.2845,16
20131201|2013-12-09 09:30,9,3.286,3.286,3.286,3.286,2
20131201|2013-12-09 10:00,9,3.286,3.286,3.286,3.286,1
20131201|2013-12-09 11:00,9,3.289,3.289,3.289,3.289,5
20131201|2013-12-09 11:30,9,3.29,3.294,3.2895,3.293,34
20131201|2013-12-09 12:00,9,3.2885,3.2915,3.2865,3.2915,7
20131201|2013-12-09 13:00,9,3.285,3.285,3.285,3.285,2
20131201|2013-12-09 15:00,9,3.29,3.29,3.2885,3.2885,3
20131201|2013-12-09 15:30,9,3.2855,3.2885,3.2855,3.2885,5
20131201|2013-12-09 21:30,10,3.291,3.291,3.291,3.291,1
20131201|2013-12-09 22:30,10,3.291,3.291,3.291,3.291,1
20131201|2013-12-09 23:30,10,3.29,3.29,3.29,3.29,3
20131201|2013-12-10 02:30,10,3.288,3.2925,3.288,3.2925,9
20131201|2013-12-10 03:00,10,3.2925,3.293,3.292,3.293,19
20131201|2013-12-10 05:00,10,3.296,3.298,3.296,3.298,6
20131201|2013-12-10 05:30,10,3.3,3.308,3.3,3.308,4
20131201|2013-12-10 06:00,10,3.3095,3.3095,3.308,3.308,4
20131201|2013-12-10 06:30,10,3.308,3.3095,3.305,3.3095,5
20131201|2013-12-10 07:00,10,3.3095,3.3095,3.3075,3.3075,7
20131201|2013-12-10 07:30,10,3.305,3.305,3.305,3.305,2
20131201|2013-12-10 08:30,10,3.3075,3.3075,3.3035,3.3045,14
20131201|2013-12-10 09:00,10,3.311,3.311,3.305,3.3085,44
20131201|2013-12-10 09:30,10,3.306,3.307,3.3,3.301,26
20131201|2013-12-10 10:00,10,3.297,3.297,3.2875,3.288,14
20131201|2013-12-10 10:30,10,3.291,3.2925,3.291,3.2925,4
20131201|2013-12-10 11:00,10,3.294,3.2975,3.294,3.2975,3
20131201|2013-12-10 11:30,10,3.3,3.3,3.3,3.3,2
20131201|2013-12-10 12:00,10,3.3,3.3015,3.3,3.3015,15
20131201|2013-12-10 12:30,10,3.3,3.3,3.3,3.3,2
20131201|2013-12-10 13:00,10,3.2985,3.2985,3.297,3.297,4
20131201|2013-12-10 14:00,10,3.3,3.3,3.3,3.3,3
20131201|2013-12-10 15:30,10,3.3025,3.3025,3.3025,3.3025,4
20131201|2013-12-10 19:00,11,3.3015,3.303,3.3015,3.303,15
20131201|2013-12-10 19:30,11,3.305,3.305,3.302,3.302,15
20131201|2013-12-11 03:00,11,3.307,3.307,3.307,3.307,3
20131201|2013-12-11 06:30,11,3.307,3.3075,3.3065,3.3065,10
20131201|2013-12-11 07:00,11,3.307,3.307,3.3065,3.3065,2
20131201|2013-12-11 08:00,11,3.314,3.314,3.3135,3.314,3
20131201|2013-12-11 09:00,11,3.3185,3.3255,3.3185,3.3235,16
20131201|2013-12-11 09:30,11,3.33,3.3305,3.3125,3.3125,14
20131201|2013-12-11 10:00,11,3.312,3.3145,3.3085,3.314,5
20131201|2013-12-11 10:30,11,3.3195,3.3255,3.3195,3.3255,8
20131201|2013-12-11 11:00,11,3.327,3.327,3.3235,3.325,12
20131201|2013-12-11 11:30,11,3.327,3.3305,3.327,3.3305,48
20131201|2013-12-11 12:00,11,3.3295,3.3295,3.327,3.327,32
20131201|2013-12-11 12:30,11,3.324,3.3265,3.324,3.3265,4
20131201|2013-12-11 13:30,11,3.3265,3.3265,3.326,3.326,2
20131201|2013-12-11 14:30,11,3.324,3.324,3.3225,3.3235,20
20131201|2013-12-11 15:00,11,3.324,3.324,3.324,3.324,2
20131201|2013-12-11 23:30,12,3.329,3.329,3.329,3.329,1
20131201|2013-12-12 00:00,12,3.329,3.329,3.329,3.329,2
20131201|2013-12-12 01:00,12,3.333,3.335,3.333,3.335,7
20131201|2013-12-12 02:00,12,3.339,3.339,3.339,3.339,1
20131201|2013-12-12 02:30,12,3.3385,3.34,3.3385,3.34,2
20131201|2013-12-12 03:00,12,3.34,3.34,3.334,3.334,3
20131201|2013-12-12 04:00,12,3.3305,3.3305,3.3305,3.3305,1
20131201|2013-12-12 04:30,12,3.3265,3.327,3.3265,3.327,2
20131201|2013-12-12 05:00,12,3.329,3.3295,3.329,3.3295,2
20131201|2013-12-12 05:30,12,3.3245,3.3245,3.3245,3.3245,3
20131201|2013-12-12 07:00,12,3.333,3.342,3.333,3.34,29
20131201|2013-12-12 07:30,12,3.337,3.337,3.337,3.337,2
20131201|2013-12-12 08:00,12,3.337,3.337,3.335,3.335,3
20131201|2013-12-12 08:30,12,3.3305,3.3305,3.325,3.327,8
20131201|2013-12-12 09:00,12,3.325,3.327,3.322,3.322,12
20131201|2013-12-12 09:30,12,3.3315,3.3315,3.33,3.33,8
20131201|2013-12-12 10:00,12,3.328,3.328,3.3275,3.3275,3
20131201|2013-12-12 10:30,12,3.3325,3.333,3.3325,3.333,25
20131201|2013-12-12 11:00,12,3.33,3.33,3.33,3.33,5
20131201|2013-12-12 11:30,12,3.3345,3.3345,3.3325,3.3325,4
20131201|2013-12-12 12:00,12,3.3305,3.3305,3.328,3.328,7
20131201|2013-12-12 12:30,12,3.3325,3.334,3.33,3.3335,34
20131201|2013-12-12 13:30,12,3.327,3.327,3.327,3.327,1
20131201|2013-12-12 17:30,13,3.33,3.33,3.3295,3.3295,2
20131201|2013-12-12 19:00,13,3.325,3.325,3.325,3.325,1
20131201|2013-12-13 00:00,13,3.3185,3.3185,3.3185,3.3185,3
20131201|2013-12-13 02:00,13,3.33,3.3315,3.33,3.3315,10
20131201|2013-12-13 03:00,13,3.338,3.339,3.337,3.337,13
20131201|2013-12-13 06:00,13,3.3385,3.342,3.3385,3.342,17
20131201|2013-12-13 06:30,13,3.335,3.3405,3.335,3.3405,20
20131201|2013-12-13 07:00,13,3.3425,3.3425,3.3425,3.3425,2
20131201|2013-12-13 07:30,13,3.3425,3.3425,3.3405,3.3405,2
20131201|2013-12-13 09:00,13,3.3495,3.3495,3.3495,3.3495,13
20131201|2013-12-13 09:30,13,3.3545,3.357,3.35,3.35,21
20131201|2013-12-13 10:30,13,3.35,3.35,3.35,3.35,7
20131201|2013-12-13 11:00,13,3.3495,3.3495,3.3475,3.3475,5
20131201|2013-12-13 12:30,13,3.3475,3.3495,3.3475,3.3495,13
20131201|2013-12-13 13:00,13,3.3485,3.3485,3.3485,3.3485,1
20131201|2013-12-13 13:30,13,3.35,3.35,3.35,3.35,8
20131201|2013-12-13 14:00,13,3.3505,3.3505,3.3505,3.3505,3
20131201|2013-12-13 14:30,13,3.351,3.3515,3.351,3.3515,6
20131201|2013-12-13 15:00,13,3.3495,3.35,3.3495,3.35,7
20131201|2013-12-16 01:30,16,3.36,3.36,3.36,3.36,2
20131201|2013-12-16 02:00,16,3.36,3.36,3.36,3.36,8
20131201|2013-12-16 03:00,16,3.3565,3.3605,3.3555,3.3605,18
20131201|2013-12-16 05:00,16,3.3605,3.3605,3.3605,3.3605,2
20131201|2013-12-16 06:30,16,3.364,3.3655,3.364,3.3655,8
20131201|2013-12-16 07:00,16,3.365,3.366,3.363,3.363,7
20131201|2013-12-16 07:30,16,3.364,3.3675,3.363,3.3675,11
20131201|2013-12-16 08:30,16,3.367,3.3695,3.3615,3.3615,44
20131201|2013-12-16 09:00,16,3.359,3.3665,3.359,3.362,17
20131201|2013-12-16 09:30,16,3.377,3.377,3.377,3.377,1
20131201|2013-12-16 11:00,16,3.37,3.3725,3.37,3.3725,8
20131201|2013-12-16 13:00,16,3.3735,3.3735,3.3715,3.3715,10
20131201|2013-12-16 13:30,16,3.374,3.374,3.374,3.374,1
20131201|2013-12-16 16:00,16,3.368,3.368,3.368,3.368,1
20131201|2013-12-16 19:00,17,3.365,3.365,3.365,3.365,8
20131201|2013-12-16 21:00,17,3.3655,3.3665,3.3655,3.3655,11
20131201|2013-12-16 21:30,17,3.366,3.366,3.366,3.366,1
20131201|2013-12-16 23:00,17,3.3685,3.3685,3.3685,3.3685,1
20131201|2013-12-16 23:30,17,3.3685,3.3715,3.3665,3.3715,17
20131201|2013-12-17 00:00,17,3.3735,3.377,3.3735,3.3765,11
20131201|2013-12-17 00:30,17,3.372,3.376,3.372,3.376,17
20131201|2013-12-17 06:30,17,3.372,3.372,3.3715,3.3715,6
20131201|2013-12-17 07:00,17,3.371,3.372,3.371,3.372,7
20131201|2013-12-17 08:30,17,3.3755,3.3755,3.3695,3.3695,4
20131201|2013-12-17 09:00,17,3.3675,3.3725,3.3675,3.3725,8
20131201|2013-12-17 09:30,17,3.3785,3.3785,3.374,3.374,8
20131201|2013-12-17 10:30,17,3.3725,3.3725,3.3725,3.3725,1
20131201|2013-12-17 11:30,17,3.371,3.371,3.3675,3.3675,4
20131201|2013-12-17 13:00,17,3.3685,3.3685,3.3685,3.3685,2
20131201|2013-12-17 14:30,17,3.365,3.3655,3.365,3.3655,4
20131201|2013-12-17 15:00,17,3.361,3.361,3.361,3.361,8
20131201|2013-12-17 15:30,17,3.36,3.36,3.36,3.36,4
20131201|2013-12-17 20:30,18,3.355,3.355,3.355,3.355,1
20131201|2013-12-18 03:30,18,3.35,3.35,3.35,3.35,14
20131201|2013-12-18 08:00,18,3.355,3.3555,3.3545,3.3555,12
20131201|2013-12-18 08:30,18,3.3535,3.3535,3.351,3.351,5
20131201|2013-12-18 09:00,18,3.351,3.357,3.3505,3.3555,32
20131201|2013-12-18 10:00,18,3.3565,3.3565,3.3565,3.3565,5
20131201|2013-12-18 10:30,18,3.36,3.36,3.36,3.36,21
20131201|2013-12-18 11:30,18,3.3575,3.3575,3.3575,3.3575,2
20131201|2013-12-18 12:30,18,3.3595,3.3635,3.3595,3.3635,7
20131201|2013-12-18 13:30,18,3.371,3.371,3.367,3.367,2
20131201|2013-12-18 14:30,18,3.362,3.362,3.362,3.362,1
20131201|2013-12-18 15:30,18,3.359,3.359,3.359,3.359,1
20131201|2013-12-18 19:00,19,3.35,3.35,3.35,3.35,3
20131201|2013-12-18 20:30,19,3.348,3.3485,3.348,3.3485,5
20131201|2013-12-19 04:30,19,3.33,3.33,3.33,3.33,1
20131201|2013-12-19 05:00,19,3.33,3.33,3.33,3.33,8
20131201|2013-12-19 06:30,19,3.34,3.34,3.34,3.34,6
20131201|2013-12-19 07:00,19,3.3415,3.3415,3.3415,3.3415,4
20131201|2013-12-19 08:00,19,3.3375,3.3405,3.3375,3.3405,17
20131201|2013-12-19 08:30,19,3.3375,3.3375,3.335,3.335,5
20131201|2013-12-19 09:00,19,3.3355,3.3355,3.32,3.3245,53
20131201|2013-12-19 09:30,19,3.3315,3.3315,3.3315,3.3315,1
20131201|2013-12-19 10:00,19,3.3315,3.3325,3.3315,3.3325,8
20131201|2013-12-19 10:30,19,3.3355,3.3355,3.334,3.334,5
20131201|2013-12-19 12:00,19,3.34,3.34,3.34,3.34,1
20131201|2013-12-19 12:30,19,3.343,3.343,3.3425,3.3425,2
20131201|2013-12-19 14:00,19,3.34,3.34,3.34,3.34,1
20131201|2013-12-19 18:30,20,3.338,3.338,3.338,3.338,1
20131201|2013-12-20 01:30,20,3.3535,3.354,3.3535,3.354,5
20131201|2013-12-20 05:00,20,3.3545,3.3545,3.3545,3.3545,1
20131201|2013-12-20 06:30,20,3.354,3.354,3.354,3.354,1
20131201|2013-12-20 07:00,20,3.35,3.35,3.35,3.35,8
20131201|2013-12-20 08:00,20,3.3495,3.352,3.3495,3.351,33
20131201|2013-12-20 08:30,20,3.348,3.348,3.346,3.3475,14
20131201|2013-12-20 09:00,20,3.3485,3.3485,3.3485,3.3485,1
20131201|2013-12-20 09:30,20,3.355,3.355,3.355,3.355,2
20131201|2013-12-20 10:00,20,3.353,3.354,3.3465,3.3465,7
20131201|2013-12-20 10:30,20,3.3455,3.3455,3.3455,3.3455,4
20131201|2013-12-20 11:00,20,3.347,3.348,3.347,3.348,8
20131201|2013-12-20 13:00,20,3.3455,3.3465,3.3455,3.3465,2
20131201|2013-12-20 14:00,20,3.348,3.348,3.348,3.348,6
20131201|2013-12-20 16:00,20,3.348,3.349,3.347,3.349,5
20131201|2013-12-22 18:00,23,3.347,3.347,3.347,3.347,1
20131201|2013-12-23 08:00,23,3.344,3.346,3.344,3.346,29
20131201|2013-12-23 08:30,23,3.3455,3.3455,3.3455,3.3455,2
20131201|2013-12-23 09:00,23,3.349,3.349,3.349,3.349,1
20131201|2013-12-23 10:00,23,3.3485,3.3485,3.3485,3.3485,1
20131201|2013-12-23 11:30,23,3.351,3.351,3.351,3.351,10
20131201|2013-12-23 12:00,23,3.351,3.351,3.348,3.348,2
20131201|2013-12-23 12:30,23,3.348,3.3505,3.348,3.3505,5
20131201|2013-12-23 13:00,23,3.349,3.3495,3.349,3.3495,6
20131201|2013-12-23 13:30,23,3.3515,3.353,3.35,3.35,8
20131201|2013-12-23 14:00,23,3.3515,3.352,3.3515,3.352,4
20131201|2013-12-23 14:30,23,3.351,3.351,3.351,3.351,2
20131201|2013-12-23 23:30,24,3.357,3.357,3.357,3.357,2
20131201|2013-12-24 04:00,24,3.364,3.364,3.364,3.364,5
20131201|2013-12-24 04:30,24,3.3695,3.3705,3.3695,3.37,3
20131201|2013-12-24 05:30,24,3.3765,3.3765,3.3765,3.3765,11
20131201|2013-12-24 09:00,24,3.3715,3.3715,3.3715,3.3715,2
20131201|2013-12-24 10:00,24,3.375,3.375,3.375,3.375,5
20131201|2013-12-24 10:30,24,3.3755,3.4255,3.3755,3.4255,31
20131201|2013-12-24 11:00,24,3.41,3.4135,3.41,3.41,81
20131201|2013-12-24 11:30,24,3.41,3.41,3.41,3.41,1
20131201|2013-12-25 21:00,26,3.42,3.42,3.42,3.42,10
20131201|2013-12-26 04:00,26,3.4205,3.4205,3.4205,3.4205,6
20131201|2013-12-26 04:30,26,3.422,3.422,3.422,3.422,10
20131201|2013-12-26 07:00,26,3.4305,3.4305,3.4305,3.4305,1
20131201|2013-12-26 07:30,26,3.431,3.431,3.431,3.431,5
20131201|2013-12-26 08:00,26,3.4305,3.4365,3.4305,3.4365,37
20131201|2013-12-26 08:30,26,3.437,3.4385,3.435,3.435,45
20131201|2013-12-26 09:00,26,3.4335,3.434,3.4335,3.434,16
20131201|2013-12-26 09:30,26,3.4375,3.4375,3.4375,3.4375,3
20131201|2013-12-26 10:00,26,3.434,3.434,3.4335,3.4335,3
20131201|2013-12-26 11:30,26,3.432,3.4375,3.432,3.4375,5
20131201|2013-12-26 15:00,26,3.4405,3.4405,3.4365,3.4365,7
20131201|2013-12-26 17:30,27,3.4305,3.4305,3.4305,3.4305,1
20131201|2013-12-26 19:00,27,3.43,3.43,3.417,3.419,19
20131201|2013-12-27 00:30,27,3.431,3.4315,3.431,3.4315,3
20131201|2013-12-27 07:30,27,3.4385,3.4385,3.4385,3.4385,5
20131201|2013-12-27 08:30,27,3.4355,3.4355,3.435,3.4355,4
20131201|2013-12-27 09:00,27,3.438,3.438,3.4375,3.4375,3
20131201|2013-12-27 09:30,27,3.442,3.4445,3.44,3.4445,24
20131201|2013-12-27 10:00,27,3.443,3.4435,3.443,3.4435,2
20131201|2013-12-27 10:30,27,3.4395,3.4395,3.4395,3.4395,2
20140101|2012-07-24 08:00,24,3.417,3.417,3.417,3.417,2
20140101|2012-11-16 09:30,16,3.4745,3.4745,3.4745,3.4745,1
20140101|2012-11-26 12:00,26,3.578,3.578,3.578,3.578,1
20140101|2013-01-15 16:00,15,3.687,3.687,3.687,3.687,1
20140101|2013-01-23 10:00,23,3.746,3.746,3.746,3.746,4
20140101|2013-02-01 12:30,1,3.831,3.831,3.83,3.83,11
20140101|2013-02-01 13:00,1,3.8325,3.8325,3.8325,3.8325,4
20140101|2013-02-19 08:00,19,3.7385,3.739,3.7385,3.739,2
20140101|2013-02-20 08:00,20,3.7005,3.7005,3.7005,3.7005,1
20140101|2013-02-20 21:30,21,3.65,3.65,3.65,3.65,1
20140101|2013-02-21 09:30,21,3.6065,3.6065,3.6065,3.6065,4
20140101|2013-02-22 09:30,22,3.5995,3.6005,3.5995,3.6005,8
20140101|2013-02-25 11:30,25,3.615,3.615,3.615,3.615,1
20140101|2013-02-27 09:30,27,3.627,3.627,3.6235,3.6235,3
20140101|2013-03-05 10:30,5,3.577,3.577,3.577,3.577,2
20140101|2013-03-06 09:30,6,3.551,3.551,3.551,3.551,1
20140101|2013-03-11 08:30,11,3.5495,3.5495,3.5495,3.5495,4
20140101|2013-03-11 12:00,11,3.5795,3.5795,3.5795,3.5795,1
20140101|2013-03-12 07:30,12,3.616,3.616,3.616,3.616,1
20140101|2013-03-12 08:30,12,3.619,3.619,3.619,3.619,1
20140101|2013-03-12 14:30,12,3.6125,3.6125,3.6125,3.6125,2
20140101|2013-03-13 08:00,13,3.6115,3.6115,3.6115,3.6115,1
20140101|2013-03-17 20:00,18,3.5,3.5,3.5,3.5,26
20140101|2013-03-26 08:30,26,3.5375,3.5375,3.5375,3.5375,2
20140101|2013-03-27 07:30,27,3.4975,3.4975,3.4975,3.4975,4
20140101|2013-03-31 18:00,1,3.43,3.43,3.43,3.43,4
20140101|2013-04-01 15:00,1,3.4435,3.4435,3.4435,3.4435,1
20140101|2013-04-03 16:00,3,3.39,3.39,3.39,3.39,1
20140101|2013-04-05 13:30,5,3.4125,3.413,3.4125,3.413,4
20140101|2013-04-09 10:30,9,3.504,3.504,3.504,3.504,1
20140101|2013-04-12 09:30,12,3.4,3.4,3.4,3.4,1
20140101|2013-04-14 23:30,15,3.3525,3.3555,3.3525,3.3555,8
20140101|2013-04-15 00:00,15,3.3525,3.3525,3.3525,3.3525,2
20140101|2013-04-15 09:00,15,3.294,3.294,3.294,3.294,4
20140101|2013-04-15 14:30,15,3.345,3.345,3.345,3.345,1
20140101|2013-04-16 07:30,16,3.33,3.33,3.33,3.33,3
20140101|2013-04-16 10:00,16,3.3455,3.3455,3.3455,3.3455,3
20140101|2013-04-17 19:00,18,3.2025,3.2025,3.2,3.2,7
20140101|2013-04-18 21:30,19,3.2,3.2,3.2,3.2,5
20140101|2013-04-19 08:30,19,3.1835,3.1835,3.1835,3.1835,1
20140101|2013-04-19 15:30,19,3.208,3.208,3.208,3.208,1
20140101|2013-04-22 01:30,22,3.145,3.145,3.145,3.145,5
20140101|2013-04-22 07:00,22,3.188,3.188,3.188,3.188,1
20140101|2013-04-22 08:00,22,3.1865,3.1865,3.186,3.186,5
20140101|2013-04-22 10:00,22,3.1805,3.1805,3.1805,3.1805,1
20140101|2013-04-22 15:00,22,3.1855,3.1855,3.1855,3.1855,5
20140101|2013-04-24 13:30,24,3.21,3.21,3.21,3.21,1
20140101|2013-04-26 11:00,26,3.22,3.2205,3.22,3.2205,2
20140101|2013-04-26 15:00,26,3.221,3.221,3.221,3.221,1
20140101|2013-04-30 10:30,30,3.2325,3.2325,3.2325,3.2325,1
20140101|2013-05-01 08:00,1,3.146,3.146,3.1215,3.1215,7
20140101|2013-05-01 13:00,1,3.1225,3.1225,3.1225,3.1225,1
20140101|2013-05-01 14:30,1,3.096,3.096,3.096,3.096,2
20140101|2013-05-02 06:30,2,3.1645,3.1645,3.164,3.164,2
20140101|2013-05-02 20:30,3,3.1625,3.1625,3.1625,3.1625,1
20140101|2013-05-03 07:00,3,3.2935,3.2935,3.2935,3.2935,1
20140101|2013-05-03 08:00,3,3.31,3.31,3.31,3.31,1
20140101|2013-05-08 12:30,8,3.4015,3.4015,3.4015,3.4015,3
20140101|2013-05-09 20:30,10,3.3575,3.3575,3.3575,3.3575,2
20140101|2013-05-10 08:00,10,3.3675,3.3675,3.3675,3.3675,1
20140101|2013-05-13 08:00,13,3.3825,3.3825,3.3825,3.3825,1
20140101|2013-05-21 17:00,22,3.376,3.376,3.3755,3.3755,3
20140101|2013-05-23 12:30,23,3.3425,3.3425,3.3425,3.3425,1
20140101|2013-05-23 13:30,23,3.3615,3.3615,3.3615,3.3615,1
20140101|2013-05-28 17:00,29,3.3515,3.3515,3.3515,3.3515,4
20140101|2013-05-30 08:30,30,3.3455,3.3455,3.3455,3.3455,1
20140101|2013-06-05 13:30,5,3.4065,3.4065,3.4065,3.4065,1
20140101|2013-06-09 17:00,10,3.245,3.245,3.245,3.245,1
20140101|2013-06-10 13:00,10,3.2735,3.2735,3.2735,3.2735,1
20140101|2013-06-11 12:00,11,3.2365,3.2365,3.2365,3.2365,2
20140101|2013-06-12 13:00,12,3.2595,3.26,3.2595,3.26,8
20140101|2013-06-13 13:00,13,3.2315,3.2315,3.2315,3.2315,8
20140101|2013-06-14 08:00,14,3.243,3.243,3.243,3.243,1
20140101|2013-06-19 16:00,19,3.1725,3.1725,3.1725,3.1725,1
20140101|2013-06-20 08:30,20,3.096,3.096,3.095,3.095,3
20140101|2013-06-20 09:30,20,3.0845,3.0845,3.0845,3.0845,1
20140101|2013-06-20 10:00,20,3.0875,3.0875,3.0875,3.0875,1
20140101|2013-06-20 12:00,20,3.092,3.092,3.092,3.092,5
20140101|2013-06-20 15:30,20,3.0845,3.0845,3.0845,3.0845,2
20140101|2013-06-21 07:00,21,3.1045,3.1045,3.1045,3.1045,1
20140101|2013-06-21 13:30,21,3.1315,3.133,3.1315,3.133,4
20140101|2013-06-21 14:00,21,3.133,3.1335,3.133,3.1335,3
20140101|2013-06-21 15:00,21,3.127,3.127,3.127,3.127,1
20140101|2013-06-24 01:00,24,3.052,3.052,3.05,3.05,3
20140101|2013-06-24 08:30,24,3.0495,3.0495,3.0495,3.0495,1
20140101|2013-06-24 10:00,24,3.045,3.045,3.045,3.045,1
20140101|2013-06-26 12:00,26,3.0645,3.0645,3.0645,3.0645,1
20140101|2013-06-27 08:00,27,3.0705,3.0705,3.0705,3.0705,2
20140101|2013-07-01 06:30,1,3.1485,3.1485,3.1485,3.1485,2
20140101|2013-07-01 08:30,1,3.156,3.156,3.156,3.156,1
20140101|2013-07-01 09:30,1,3.1745,3.1745,3.1745,3.1745,1
20140101|2013-07-01 10:30,1,3.182,3.182,3.182,3.182,2
20140101|2013-07-01 11:30,1,3.172,3.172,3.172,3.172,1
20140101|2013-07-01 12:30,1,3.178,3.178,3.178,3.178,1
20140101|2013-07-02 12:00,2,3.1565,3.1565,3.1565,3.1565,1
20140101|2013-07-03 09:30,3,3.1745,3.1745,3.1745,3.1745,1
20140101|2013-07-05 06:30,5,3.1135,3.1135,3.1135,3.1135,1
20140101|2013-07-05 09:00,5,3.0735,3.0735,3.0735,3.0735,1
20140101|2013-07-05 13:00,5,3.083,3.083,3.083,3.083,1
20140101|2013-07-05 15:00,5,3.089,3.089,3.089,3.089,1
20140101|2013-07-08 07:30,8,3.088,3.088,3.088,3.088,3
20140101|2013-07-08 09:30,8,3.104,3.1045,3.104,3.1045,3
20140101|2013-07-08 12:00,8,3.119,3.119,3.119,3.119,1
20140101|2013-07-08 12:30,8,3.111,3.111,3.111,3.111,1
20140101|2013-07-09 03:00,9,3.0995,3.0995,3.0995,3.0995,1
20140101|2013-07-09 07:30,9,3.0705,3.0715,3.069,3.069,5
20140101|2013-07-09 09:00,9,3.05,3.05,3.05,3.05,1
20140101|2013-07-09 12:00,9,3.08,3.08,3.08,3.08,1
20140101|2013-07-09 14:30,9,3.0805,3.0805,3.0805,3.0805,5
20140101|2013-07-09 15:30,9,3.082,3.083,3.082,3.083,6
20140101|2013-07-10 11:30,10,3.1045,3.1045,3.1045,3.1045,1
20140101|2013-07-10 16:00,10,3.108,3.108,3.108,3.108,2
20140101|2013-07-10 17:00,11,3.1505,3.1505,3.1505,3.1505,1
20140101|2013-07-10 17:30,11,3.152,3.152,3.152,3.152,1
20140101|2013-07-11 11:30,11,3.192,3.192,3.192,3.192,1
20140101|2013-07-12 05:30,12,3.16,3.16,3.16,3.16,1
20140101|2013-07-12 06:00,12,3.158,3.1595,3.158,3.1595,2
20140101|2013-07-12 06:30,12,3.1635,3.1635,3.1635,3.1635,1
20140101|2013-07-12 07:00,12,3.179,3.179,3.1735,3.1735,4
20140101|2013-07-12 12:00,12,3.17,3.17,3.17,3.17,1
20140101|2013-07-12 14:00,12,3.171,3.171,3.171,3.171,1
20140101|2013-07-15 12:00,15,3.1585,3.1585,3.1585,3.1585,1
20140101|2013-07-15 13:00,15,3.162,3.162,3.162,3.162,1
20140101|2013-07-16 11:30,16,3.203,3.203,3.203,3.203,1
20140101|2013-07-17 12:00,17,3.146,3.146,3.146,3.146,1
20140101|2013-07-17 14:30,17,3.1495,3.1495,3.1495,3.1495,1
20140101|2013-07-17 20:30,18,3.14,3.14,3.14,3.14,1
20140101|2013-07-18 10:30,18,3.148,3.148,3.148,3.148,1
20140101|2013-07-18 12:00,18,3.148,3.148,3.148,3.148,1
20140101|2013-07-18 17:30,19,3.1525,3.1525,3.1525,3.1525,1
20140101|2013-07-19 08:30,19,3.152,3.152,3.152,3.152,1
20140101|2013-07-19 11:30,19,3.159,3.159,3.159,3.159,2
20140101|2013-07-19 12:00,19,3.1595,3.1595,3.1595,3.1595,1
20140101|2013-07-22 12:00,22,3.2015,3.2015,3.2015,3.2015,1
20140101|2013-07-23 12:00,23,3.2145,3.2145,3.2145,3.2145,1
20140101|2013-07-24 07:30,24,3.237,3.237,3.237,3.237,1
20140101|2013-07-24 12:00,24,3.198,3.198,3.198,3.198,1
20140101|2013-07-25 04:00,25,3.175,3.175,3.175,3.175,2
20140101|2013-07-25 07:30,25,3.1895,3.1895,3.1895,3.1895,1
20140101|2013-07-25 08:30,25,3.1945,3.1945,3.1945,3.1945,1
20140101|2013-07-26 07:00,26,3.15,3.15,3.15,3.15,1
20140101|2013-07-26 08:00,26,3.1375,3.1375,3.1375,3.1375,1
20140101|2013-07-26 10:00,26,3.117,3.117,3.117,3.117,2
20140101|2013-07-26 11:30,26,3.127,3.127,3.127,3.127,1
20140101|2013-07-26 12:30,26,3.1245,3.1245,3.1245,3.1245,2
20140101|2013-07-28 18:30,29,3.11,3.11,3.11,3.11,10
20140101|2013-07-29 12:00,29,3.1305,3.1305,3.1305,3.1305,1
20140101|2013-07-30 06:30,30,3.08,3.08,3.08,3.08,10
20140101|2013-07-30 10:00,30,3.0715,3.0715,3.0715,3.0715,1
20140101|2013-07-30 11:30,30,3.065,3.065,3.065,3.065,1
20140101|2013-07-30 12:30,30,3.0605,3.0605,3.0605,3.0605,4
20140101|2013-07-31 08:00,31,3.0945,3.0955,3.0945,3.0955,6
20140101|2013-07-31 11:30,31,3.1415,3.1415,3.1415,3.1415,1
20140101|2013-07-31 14:00,31,3.149,3.149,3.149,3.149,5
20140101|2013-08-01 08:00,1,3.1965,3.1965,3.1965,3.1965,1
20140101|2013-08-01 20:00,2,3.18,3.18,3.176,3.176,3
20140101|2013-08-01 20:30,2,3.178,3.178,3.178,3.178,1
20140101|2013-08-02 11:30,2,3.1945,3.1945,3.1945,3.1945,1
20140101|2013-08-02 12:00,2,3.19,3.19,3.19,3.19,1
20140101|2013-08-05 10:00,5,3.1845,3.1845,3.1845,3.1845,2
20140101|2013-08-06 09:00,6,3.2005,3.2005,3.2005,3.2005,1
20140101|2013-08-07 12:00,7,3.1915,3.1915,3.1915,3.1915,1
20140101|2013-08-09 02:00,9,3.2895,3.2895,3.289,3.289,3
20140101|2013-08-09 03:00,9,3.28,3.2805,3.28,3.2805,3
20140101|2013-08-09 04:00,9,3.29,3.29,3.29,3.29,3
20140101|2013-08-09 08:00,9,3.302,3.302,3.302,3.302,1
20140101|2013-08-11 23:00,12,3.3065,3.3065,3.3065,3.3065,3
20140101|2013-08-15 08:00,15,3.3225,3.3225,3.32,3.32,9
20140101|2013-08-15 08:30,15,3.321,3.321,3.317,3.317,4
20140101|2013-08-15 20:00,16,3.347,3.364,3.346,3.364,29
20140101|2013-08-15 21:00,16,3.3595,3.3595,3.3595,3.3595,4
20140101|2013-08-16 07:00,16,3.3685,3.3685,3.365,3.366,18
20140101|2013-08-16 08:00,16,3.3675,3.3725,3.367,3.3715,37
20140101|2013-08-16 08:30,16,3.3715,3.372,3.3695,3.3715,106
20140101|2013-08-19 07:30,19,3.335,3.335,3.332,3.333,46
20140101|2013-08-19 08:00,19,3.2335,3.3335,3.2335,3.3325,132
20140101|2013-08-19 11:30,19,3.341,3.341,3.341,3.341,2
20140101|2013-08-19 18:30,20,3.3395,3.3395,3.3395,3.3395,2
20140101|2013-08-20 01:30,20,3.323,3.323,3.323,3.323,2
20140101|2013-08-20 06:00,20,3.3315,3.3315,3.3315,3.3315,1
20140101|2013-08-20 11:30,20,3.344,3.344,3.344,3.344,1
20140101|2013-08-20 20:00,21,3.335,3.335,3.335,3.335,3
20140101|2013-08-21 08:00,21,3.3265,3.3275,3.326,3.327,9
20140101|2013-08-21 08:30,21,3.3255,3.3255,3.3255,3.3255,2
20140101|2013-08-21 09:30,21,3.3085,3.3085,3.306,3.306,4
20140101|2013-08-21 10:00,21,3.3145,3.3145,3.3145,3.3145,2
20140101|2013-08-21 10:30,21,3.304,3.3045,3.304,3.3045,18
20140101|2013-08-23 10:30,23,3.355,3.355,3.355,3.355,1
20140101|2013-08-26 10:00,26,3.332,3.332,3.332,3.332,1
20140101|2013-08-26 10:30,26,3.33,3.33,3.33,3.33,1
20140101|2013-08-26 14:30,26,3.3325,3.3325,3.3325,3.3325,1
20140101|2013-08-28 19:00,29,3.316,3.316,3.316,3.316,1
20140101|2013-08-28 22:00,29,3.3115,3.3115,3.3115,3.3115,1
20140101|2013-08-29 00:30,29,3.3,3.3,3.3,3.3,2
20140101|2013-08-29 04:30,29,3.3095,3.3095,3.3095,3.3095,4
20140101|2013-08-29 05:30,29,3.3165,3.3165,3.3165,3.3165,1
20140101|2013-08-29 07:00,29,3.3115,3.3115,3.3115,3.3115,4
20140101|2013-08-29 08:30,29,3.2735,3.2735,3.2735,3.2735,1
20140101|2013-08-29 09:30,29,3.2705,3.2705,3.2705,3.2705,1
20140101|2013-08-29 12:00,29,3.267,3.268,3.267,3.268,12
20140101|2013-08-30 06:00,30,3.256,3.256,3.256,3.256,1
20140101|2013-08-30 08:30,30,3.23,3.23,3.23,3.23,5
20140101|2013-08-30 16:00,30,3.2435,3.2435,3.2435,3.2435,1
20140101|2013-09-03 10:30,3,3.309,3.309,3.309,3.309,8
20140101|2013-09-04 07:30,4,3.2445,3.2445,3.2445,3.2445,1
20140101|2013-09-04 09:30,4,3.2525,3.2525,3.2525,3.2525,1
20140101|2013-09-04 12:30,4,3.251,3.251,3.251,3.251,2
20140101|2013-09-04 17:00,5,3.251,3.251,3.251,3.251,1
20140101|2013-09-04 21:00,5,3.249,3.249,3.249,3.249,2
20140101|2013-09-09 01:30,9,3.2935,3.2935,3.2935,3.2935,3
20140101|2013-09-09 02:00,9,3.279,3.279,3.279,3.279,3
20140101|2013-09-09 09:00,9,3.2815,3.2815,3.2815,3.2815,4
20140101|2013-09-10 11:30,10,3.2665,3.2665,3.2665,3.2665,2
20140101|2013-09-11 11:00,11,3.271,3.271,3.271,3.271,1
20140101|2013-09-12 08:30,12,3.2005,3.2005,3.2005,3.2005,2
20140101|2013-09-12 18:00,13,3.203,3.203,3.203,3.203,1
20140101|2013-09-13 08:00,13,3.21,3.21,3.21,3.21,1
20140101|2013-09-13 08:30,13,3.2015,3.2015,3.198,3.2005,8
20140101|2013-09-13 11:00,13,3.2085,3.2085,3.2085,3.2085,1
20140101|2013-09-16 07:00,16,3.2265,3.2265,3.2265,3.2265,1
20140101|2013-09-16 08:00,16,3.2315,3.237,3.2315,3.237,6
20140101|2013-09-16 10:30,16,3.2345,3.235,3.2345,3.235,5
20140101|2013-09-17 01:30,17,3.232,3.232,3.232,3.232,1
20140101|2013-09-17 02:30,17,3.227,3.228,3.227,3.228,3
20140101|2013-09-17 08:00,17,3.2285,3.2285,3.2285,3.2285,1
20140101|2013-09-17 11:00,17,3.221,3.221,3.221,3.221,1
20140101|2013-09-17 21:30,18,3.2215,3.2215,3.2215,3.2215,1
20140101|2013-09-18 08:30,18,3.2695,3.27,3.2695,3.27,3
20140101|2013-09-18 13:00,18,3.3075,3.3075,3.3075,3.3075,2
20140101|2013-09-18 18:30,19,3.319,3.319,3.319,3.319,2
20140101|2013-09-19 07:00,19,3.3535,3.3535,3.3535,3.3535,1
20140101|2013-09-19 07:30,19,3.349,3.349,3.349,3.349,6
20140101|2013-09-19 08:00,19,3.349,3.349,3.349,3.349,1
20140101|2013-09-19 08:30,19,3.3535,3.3535,3.3535,3.3535,2
20140101|2013-09-19 12:00,19,3.3495,3.3495,3.3495,3.3495,2
20140101|2013-09-19 14:00,19,3.3485,3.349,3.3485,3.349,6
20140101|2013-09-20 08:30,20,3.3335,3.3375,3.3335,3.3375,6
20140101|2013-09-20 12:00,20,3.3265,3.327,3.3265,3.327,10
20140101|2013-09-20 16:00,20,3.3115,3.3115,3.3115,3.3115,2
20140101|2013-09-23 11:00,23,3.304,3.304,3.304,3.304,2
20140101|2013-09-24 08:00,24,3.241,3.2415,3.2405,3.241,4
20140101|2013-09-24 08:30,24,3.247,3.247,3.247,3.247,1
20140101|2013-09-24 09:30,24,3.2465,3.2465,3.2465,3.2465,2
20140101|2013-09-24 10:30,24,3.2585,3.2585,3.2585,3.2585,1
20140101|2013-09-25 07:00,25,3.28,3.28,3.28,3.28,1
20140101|2013-09-25 07:30,25,3.273,3.273,3.273,3.273,1
20140101|2013-09-25 08:30,25,3.275,3.275,3.275,3.275,3
20140101|2013-09-25 11:00,25,3.279,3.279,3.2755,3.2755,6
20140101|2013-09-25 13:30,25,3.278,3.278,3.278,3.278,2
20140101|2013-09-26 07:30,26,3.3145,3.3145,3.3135,3.3135,2
20140101|2013-09-26 08:00,26,3.3135,3.3135,3.312,3.312,2
20140101|2013-09-27 07:30,27,3.327,3.327,3.327,3.327,3
20140101|2013-09-27 10:00,27,3.327,3.327,3.327,3.327,1
20140101|2013-09-27 12:00,27,3.3305,3.3305,3.3305,3.3305,1
20140101|2013-09-27 13:00,27,3.3265,3.3265,3.3265,3.3265,1
20140101|2013-09-30 00:30,30,3.322,3.322,3.322,3.322,1
20140101|2013-09-30 09:00,30,3.3365,3.3365,3.336,3.336,4
20140101|2013-09-30 09:30,30,3.3375,3.3375,3.3375,3.3375,2
20140101|2013-09-30 10:00,30,3.3375,3.3375,3.3375,3.3375,3
20140101|2013-09-30 11:30,30,3.327,3.327,3.327,3.327,1
20140101|2013-09-30 13:30,30,3.327,3.327,3.327,3.327,1
20140101|2013-10-01 07:00,1,3.281,3.281,3.281,3.281,1
20140101|2013-10-01 08:00,1,3.264,3.264,3.264,3.264,2
20140101|2013-10-01 10:00,1,3.268,3.268,3.268,3.268,3
20140101|2013-10-01 10:30,1,3.2745,3.2745,3.2745,3.2745,2
20140101|2013-10-01 11:30,1,3.2785,3.2785,3.2785,3.2785,1
20140101|2013-10-01 23:30,2,3.276,3.276,3.276,3.276,4
20140101|2013-10-02 07:00,2,3.277,3.277,3.277,3.277,5
20140101|2013-10-02 11:00,2,3.319,3.319,3.319,3.319,1
20140101|2013-10-02 12:30,2,3.321,3.321,3.321,3.321,3
20140101|2013-10-03 09:00,3,3.2925,3.2925,3.275,3.275,6
20140101|2013-10-03 10:30,3,3.27,3.275,3.27,3.275,8
20140101|2013-10-03 12:00,3,3.277,3.282,3.277,3.282,5
20140101|2013-10-03 13:00,3,3.275,3.275,3.275,3.275,4
20140101|2013-10-03 13:30,3,3.2755,3.2755,3.2745,3.2745,6
20140101|2013-10-03 14:30,3,3.2795,3.2795,3.2795,3.2795,4
20140101|2013-10-03 20:00,4,3.275,3.275,3.275,3.275,4
20140101|2013-10-04 07:00,4,3.311,3.311,3.311,3.311,4
20140101|2013-10-04 07:30,4,3.32,3.32,3.317,3.317,3
20140101|2013-10-04 08:30,4,3.3115,3.3115,3.3115,3.3115,3
20140101|2013-10-04 09:30,4,3.3105,3.3105,3.3105,3.3105,4
20140101|2013-10-04 10:30,4,3.312,3.312,3.3105,3.3105,8
20140101|2013-10-06 19:00,7,3.3165,3.3165,3.3165,3.3165,1
20140101|2013-10-06 19:30,7,3.314,3.314,3.314,3.314,1
20140101|2013-10-06 23:00,7,3.3075,3.3075,3.3075,3.3075,1
20140101|2013-10-07 02:00,7,3.275,3.275,3.275,3.275,4
20140101|2013-10-07 06:00,7,3.2825,3.2825,3.2825,3.2825,4
20140101|2013-10-07 06:30,7,3.275,3.275,3.275,3.275,4
20140101|2013-10-07 07:30,7,3.2815,3.2855,3.2815,3.2855,6
20140101|2013-10-07 08:00,7,3.285,3.285,3.285,3.285,3
20140101|2013-10-07 08:30,7,3.275,3.277,3.275,3.277,5
20140101|2013-10-07 10:00,7,3.285,3.285,3.285,3.285,4
20140101|2013-10-07 11:30,7,3.3,3.3,3.3,3.3,1
20140101|2013-10-07 14:00,7,3.304,3.304,3.304,3.304,6
20140101|2013-10-07 21:00,8,3.305,3.305,3.305,3.305,1
20140101|2013-10-08 04:30,8,3.32,3.3245,3.32,3.3245,2
20140101|2013-10-08 05:00,8,3.323,3.323,3.323,3.323,1
20140101|2013-10-08 08:30,8,3.3165,3.3165,3.3165,3.3165,3
20140101|2013-10-08 11:30,8,3.298,3.298,3.298,3.298,1
20140101|2013-10-08 12:00,8,3.297,3.297,3.297,3.297,1
20140101|2013-10-08 14:30,8,3.299,3.3,3.299,3.3,3
20140101|2013-10-08 18:30,9,3.3015,3.3015,3.3015,3.3015,2
20140101|2013-10-08 20:00,9,3.2905,3.2905,3.2905,3.2905,2
20140101|2013-10-08 21:00,9,3.291,3.291,3.2905,3.2905,2
20140101|2013-10-08 22:00,9,3.275,3.275,3.275,3.275,4
20140101|2013-10-08 23:30,9,3.277,3.277,3.277,3.277,1
20140101|2013-10-09 00:30,9,3.272,3.272,3.272,3.272,1
20140101|2013-10-09 01:00,9,3.2745,3.2745,3.2745,3.2745,1
20140101|2013-10-09 06:00,9,3.278,3.278,3.275,3.275,8
20140101|2013-10-09 06:30,9,3.265,3.265,3.265,3.265,4
20140101|2013-10-09 07:00,9,3.245,3.245,3.2415,3.2415,20
20140101|2013-10-09 07:30,9,3.2435,3.2435,3.2435,3.2435,1
20140101|2013-10-09 08:00,9,3.2435,3.2455,3.2435,3.2455,19
20140101|2013-10-09 09:00,9,3.233,3.2335,3.233,3.2335,4
20140101|2013-10-09 12:30,9,3.2415,3.2415,3.2415,3.2415,2
20140101|2013-10-09 13:30,9,3.2415,3.2415,3.2415,3.2415,1
20140101|2013-10-09 16:00,9,3.234,3.2345,3.234,3.2345,4
20140101|2013-10-10 00:30,10,3.241,3.241,3.241,3.241,2
20140101|2013-10-10 02:00,10,3.23,3.23,3.23,3.23,1
20140101|2013-10-10 09:00,10,3.2345,3.2345,3.2345,3.2345,2
20140101|2013-10-10 09:30,10,3.25,3.25,3.25,3.25,15
20140101|2013-10-10 10:00,10,3.2505,3.2505,3.2505,3.2505,1
20140101|2013-10-10 10:30,10,3.2435,3.2505,3.2435,3.2505,2
20140101|2013-10-10 11:30,10,3.2505,3.2505,3.25,3.25,2
20140101|2013-10-10 13:00,10,3.249,3.2525,3.249,3.25,25
20140101|2013-10-10 13:30,10,3.2475,3.2475,3.2475,3.2475,1
20140101|2013-10-10 15:00,10,3.2495,3.2495,3.2495,3.2495,1
20140101|2013-10-10 19:00,11,3.252,3.252,3.252,3.252,1
20140101|2013-10-10 20:00,11,3.2655,3.266,3.2625,3.2625,3
20140101|2013-10-11 02:00,11,3.253,3.253,3.253,3.253,3
20140101|2013-10-11 08:00,11,3.243,3.243,3.243,3.243,3
20140101|2013-10-11 10:30,11,3.2765,3.2765,3.2765,3.2765,1
20140101|2013-10-11 11:30,11,3.2745,3.2745,3.274,3.274,2
20140101|2013-10-14 02:00,14,3.296,3.296,3.2955,3.2955,3
20140101|2013-10-14 11:30,14,3.307,3.307,3.307,3.307,1
20140101|2013-10-14 12:30,14,3.3065,3.3065,3.3065,3.3065,5
20140101|2013-10-15 08:30,15,3.309,3.309,3.309,3.309,6
20140101|2013-10-15 10:30,15,3.306,3.306,3.306,3.306,3
20140101|2013-10-15 11:30,15,3.311,3.3135,3.311,3.3135,3
20140101|2013-10-15 18:30,16,3.303,3.303,3.303,3.303,3
20140101|2013-10-15 20:00,16,3.3025,3.3025,3.3025,3.3025,1
20140101|2013-10-15 20:30,16,3.301,3.301,3.301,3.301,1
20140101|2013-10-16 03:30,16,3.272,3.2725,3.272,3.2725,4
20140101|2013-10-16 04:00,16,3.273,3.273,3.273,3.273,1
20140101|2013-10-16 08:00,16,3.286,3.286,3.286,3.286,5
20140101|2013-10-16 09:00,16,3.303,3.303,3.3025,3.3025,4
20140101|2013-10-16 10:00,16,3.3155,3.3155,3.3155,3.3155,6
20140101|2013-10-16 11:30,16,3.3115,3.3115,3.3115,3.3115,3
20140101|2013-10-16 12:00,16,3.31,3.3105,3.3095,3.3095,14
20140101|2013-10-16 21:30,17,3.2955,3.2955,3.293,3.293,3
20140101|2013-10-16 23:00,17,3.2965,3.2965,3.2965,3.2965,6
20140101|2013-10-17 01:00,17,3.2785,3.2785,3.2785,3.2785,1
20140101|2013-10-17 03:00,17,3.294,3.294,3.294,3.294,1
20140101|2013-10-17 09:00,17,3.29,3.2905,3.29,3.2905,7
20140101|2013-10-17 09:30,17,3.294,3.294,3.294,3.294,1
20140101|2013-10-17 10:00,17,3.2875,3.2875,3.2865,3.2875,5
20140101|2013-10-17 11:30,17,3.2985,3.301,3.2985,3.301,4
20140101|2013-10-17 12:00,17,3.301,3.301,3.2985,3.2985,3
20140101|2013-10-17 20:30,18,3.307,3.307,3.3065,3.3065,4
20140101|2013-10-17 21:00,18,3.307,3.307,3.307,3.307,4
20140101|2013-10-17 22:00,18,3.302,3.302,3.302,3.302,1
20140101|2013-10-18 07:30,18,3.304,3.304,3.304,3.304,1
20140101|2013-10-18 09:00,18,3.307,3.307,3.307,3.307,6
20140101|2013-10-18 10:30,18,3.304,3.304,3.304,3.304,3
20140101|2013-10-18 11:30,18,3.3025,3.3025,3.3025,3.3025,1
20140101|2013-10-18 13:00,18,3.2935,3.2935,3.2935,3.2935,2
20140101|2013-10-20 18:30,21,3.2975,3.2975,3.2975,3.2975,4
20140101|2013-10-20 20:30,21,3.295,3.295,3.295,3.295,1
20140101|2013-10-21 00:30,21,3.3015,3.3015,3.3015,3.3015,7
20140101|2013-10-21 05:00,21,3.307,3.307,3.3065,3.3065,6
20140101|2013-10-21 08:00,21,3.308,3.308,3.308,3.308,1
20140101|2013-10-21 08:30,21,3.2975,3.2975,3.2955,3.2955,4
20140101|2013-10-21 10:00,21,3.301,3.301,3.301,3.301,1
20140101|2013-10-21 11:30,21,3.309,3.309,3.307,3.307,3
20140101|2013-10-21 12:00,21,3.306,3.306,3.306,3.306,1
20140101|2013-10-21 13:00,21,3.308,3.308,3.308,3.308,4
20140101|2013-10-22 06:30,22,3.3195,3.3195,3.3195,3.3195,1
20140101|2013-10-22 07:00,22,3.336,3.336,3.335,3.335,4
20140101|2013-10-22 07:30,22,3.342,3.3485,3.342,3.3485,5
20140101|2013-10-22 08:00,22,3.3365,3.3415,3.3365,3.341,7
20140101|2013-10-22 08:30,22,3.343,3.343,3.341,3.341,16
20140101|2013-10-22 09:30,22,3.3475,3.3475,3.3475,3.3475,6
20140101|2013-10-22 10:00,22,3.333,3.333,3.333,3.333,1
20140101|2013-10-22 10:30,22,3.3475,3.3475,3.3425,3.3425,8
20140101|2013-10-22 19:30,23,3.3315,3.3315,3.3315,3.3315,1
20140101|2013-10-22 21:00,23,3.328,3.328,3.328,3.328,1
20140101|2013-10-23 00:30,23,3.3085,3.3085,3.3085,3.3085,1
20140101|2013-10-23 03:00,23,3.317,3.317,3.3165,3.3165,8
20140101|2013-10-23 03:30,23,3.313,3.313,3.313,3.313,2
20140101|2013-10-23 07:00,23,3.29,3.29,3.29,3.29,1
20140101|2013-10-23 07:30,23,3.289,3.289,3.289,3.289,1
20140101|2013-10-23 09:00,23,3.2865,3.2865,3.2865,3.2865,3
20140101|2013-10-23 11:00,23,3.2735,3.2735,3.273,3.273,10
20140101|2013-10-23 11:30,23,3.273,3.2735,3.273,3.2735,15
20140101|2013-10-23 15:00,23,3.268,3.268,3.268,3.268,1
20140101|2013-10-23 19:00,24,3.2765,3.2765,3.2765,3.2765,1
20140101|2013-10-23 20:30,24,3.28,3.28,3.28,3.28,1
20140101|2013-10-24 01:00,24,3.27,3.27,3.27,3.27,5
20140101|2013-10-24 06:00,24,3.2615,3.2615,3.2615,3.2615,1
20140101|2013-10-24 07:30,24,3.26,3.26,3.26,3.26,1
20140101|2013-10-24 08:00,24,3.25,3.251,3.2485,3.251,7
20140101|2013-10-24 09:00,24,3.258,3.259,3.257,3.259,7
20140101|2013-10-24 10:30,24,3.2675,3.2675,3.2675,3.2675,4
20140101|2013-10-24 11:00,24,3.272,3.2725,3.2715,3.2725,40
20140101|2013-10-24 12:00,24,3.2675,3.2675,3.2675,3.2675,1
20140101|2013-10-24 14:30,24,3.2765,3.2765,3.2765,3.2765,3
20140101|2013-10-24 15:30,24,3.2735,3.2735,3.2735,3.2735,2
20140101|2013-10-24 17:00,25,3.273,3.273,3.273,3.273,1
20140101|2013-10-25 01:30,25,3.2455,3.2455,3.2455,3.2455,1
20140101|2013-10-25 06:30,25,3.2475,3.2475,3.2475,3.2475,2
20140101|2013-10-25 09:00,25,3.254,3.254,3.254,3.254,1
20140101|2013-10-25 10:30,25,3.264,3.268,3.264,3.268,6
20140101|2013-10-25 11:30,25,3.273,3.273,3.273,3.273,2
20140101|2013-10-25 12:00,25,3.273,3.2735,3.273,3.2735,4
20140101|2013-10-25 13:00,25,3.273,3.273,3.273,3.273,2
20140101|2013-10-25 13:30,25,3.271,3.271,3.271,3.271,1
20140101|2013-10-28 03:00,28,3.283,3.288,3.283,3.288,12
20140101|2013-10-28 03:30,28,3.2835,3.2835,3.282,3.282,8
20140101|2013-10-28 04:30,28,3.2865,3.2865,3.2865,3.2865,2
20140101|2013-10-28 08:00,28,3.273,3.273,3.273,3.273,1
20140101|2013-10-28 09:00,28,3.2765,3.2765,3.2765,3.2765,8
20140101|2013-10-28 10:30,28,3.273,3.273,3.273,3.273,1
20140101|2013-10-28 11:30,28,3.2765,3.2765,3.2745,3.2745,2
20140101|2013-10-28 13:30,28,3.2715,3.2715,3.2715,3.2715,2
20140101|2013-10-28 20:30,29,3.264,3.264,3.264,3.264,1
20140101|2013-10-28 21:00,29,3.2605,3.2605,3.2605,3.2605,3
20140101|2013-10-28 21:30,29,3.266,3.266,3.255,3.255,8
20140101|2013-10-29 00:30,29,3.2575,3.2595,3.2575,3.2595,5
20140101|2013-10-29 01:00,29,3.266,3.266,3.266,3.266,1
20140101|2013-10-29 05:00,29,3.283,3.283,3.2815,3.2815,8
20140101|2013-10-29 07:00,29,3.285,3.285,3.285,3.285,1
20140101|2013-10-29 10:30,29,3.288,3.288,3.2855,3.2855,2
20140101|2013-10-29 11:30,29,3.2815,3.2815,3.2815,3.2815,1
20140101|2013-10-29 12:00,29,3.281,3.281,3.281,3.281,1
20140101|2013-10-29 14:30,29,3.2825,3.2825,3.2825,3.2825,1
20140101|2013-10-30 00:00,30,3.2955,3.2955,3.2955,3.2955,3
20140101|2013-10-30 03:00,30,3.3165,3.3165,3.3165,3.3165,1
20140101|2013-10-30 04:30,30,3.31,3.31,3.31,3.31,6
20140101|2013-10-30 05:00,30,3.31,3.31,3.31,3.31,16
20140101|2013-10-30 06:30,30,3.323,3.323,3.323,3.323,1
20140101|2013-10-30 07:30,30,3.3255,3.3255,3.3255,3.3255,1
20140101|2013-10-30 12:00,30,3.327,3.3275,3.326,3.3275,6
20140101|2013-10-30 13:00,30,3.315,3.315,3.315,3.315,30
20140101|2013-10-30 13:30,30,3.3145,3.3145,3.314,3.314,5
20140101|2013-10-30 14:30,30,3.3165,3.3175,3.3165,3.3175,3
20140101|2013-10-30 22:00,31,3.306,3.306,3.306,3.306,2
20140101|2013-10-31 00:00,31,3.308,3.308,3.308,3.308,6
20140101|2013-10-31 02:30,31,3.3015,3.3015,3.3015,3.3015,1
20140101|2013-10-31 08:00,31,3.3095,3.3095,3.3095,3.3095,2
20140101|2013-10-31 08:30,31,3.3155,3.3155,3.3155,3.3155,3
20140101|2013-10-31 09:00,31,3.314,3.314,3.314,3.314,1
20140101|2013-10-31 10:00,31,3.312,3.312,3.312,3.312,2
20140101|2013-10-31 10:30,31,3.3035,3.3035,3.303,3.303,6
20140101|2013-10-31 11:30,31,3.3045,3.306,3.3045,3.305,4
20140101|2013-10-31 14:00,31,3.304,3.304,3.304,3.304,5
20140101|2013-10-31 18:30,1,3.3065,3.3065,3.3055,3.3055,7
20140101|2013-10-31 19:00,1,3.3045,3.3045,3.3045,3.3045,4
20140101|2013-11-01 08:00,1,3.3055,3.3055,3.3055,3.3055,1
20140101|2013-11-01 08:30,1,3.3025,3.3025,3.3025,3.3025,2
20140101|2013-11-01 10:30,1,3.3035,3.308,3.3035,3.308,2
20140101|2013-11-01 11:30,1,3.3095,3.3095,3.3095,3.3095,1
20140101|2013-11-01 12:00,1,3.302,3.302,3.302,3.302,1
20140101|2013-11-03 17:30,4,3.3065,3.3075,3.3065,3.3075,5
20140101|2013-11-03 21:00,4,3.281,3.281,3.281,3.281,1
20140101|2013-11-04 00:00,4,3.285,3.285,3.285,3.285,1
20140101|2013-11-04 07:30,4,3.261,3.261,3.261,3.261,4
20140101|2013-11-04 08:00,4,3.2625,3.2625,3.26,3.26,2
20140101|2013-11-04 08:30,4,3.263,3.263,3.263,3.263,2
20140101|2013-11-04 09:00,4,3.2565,3.2565,3.2565,3.2565,3
20140101|2013-11-04 10:00,4,3.2585,3.2585,3.2585,3.2585,1
20140101|2013-11-04 10:30,4,3.26,3.26,3.255,3.255,3
20140101|2013-11-04 11:00,4,3.2575,3.2575,3.2575,3.2575,6
20140101|2013-11-04 12:30,4,3.2605,3.2605,3.2605,3.2605,3
20140101|2013-11-04 14:00,4,3.261,3.262,3.261,3.262,8
20140101|2013-11-04 17:00,5,3.2685,3.2685,3.2685,3.2685,1
20140101|2013-11-04 18:30,5,3.269,3.2695,3.269,3.2695,2
20140101|2013-11-04 21:30,5,3.27,3.27,3.27,3.27,1
20140101|2013-11-04 22:30,5,3.27,3.27,3.27,3.27,1
20140101|2013-11-04 23:00,5,3.27,3.271,3.2695,3.2695,10
20140101|2013-11-05 02:30,5,3.261,3.261,3.261,3.261,2
20140101|2013-11-05 04:00,5,3.266,3.266,3.2655,3.2655,2
20140101|2013-11-05 05:30,5,3.2645,3.2655,3.262,3.262,4
20140101|2013-11-05 07:00,5,3.265,3.265,3.265,3.265,2
20140101|2013-11-05 08:30,5,3.257,3.257,3.255,3.255,2
20140101|2013-11-05 09:00,5,3.258,3.258,3.258,3.258,1
20140101|2013-11-05 09:30,5,3.2555,3.257,3.2555,3.257,17
20140101|2013-11-05 10:00,5,3.2635,3.2635,3.2635,3.2635,2
20140101|2013-11-05 11:30,5,3.262,3.262,3.262,3.262,1
20140101|2013-11-05 12:00,5,3.2625,3.2625,3.2625,3.2625,1
20140101|2013-11-05 18:00,6,3.2665,3.2665,3.2665,3.2665,2
20140101|2013-11-05 19:30,6,3.2665,3.2665,3.2665,3.2665,1
20140101|2013-11-05 21:00,6,3.2595,3.2595,3.2595,3.2595,2
20140101|2013-11-05 21:30,6,3.264,3.264,3.264,3.264,5
20140101|2013-11-05 22:00,6,3.2675,3.2675,3.264,3.264,7
20140101|2013-11-06 03:00,6,3.274,3.274,3.274,3.274,2
20140101|2013-11-06 03:30,6,3.279,3.279,3.278,3.278,4
20140101|2013-11-06 09:00,6,3.2705,3.2705,3.2705,3.2705,1
20140101|2013-11-06 10:00,6,3.2615,3.2615,3.2365,3.2365,5
20140101|2013-11-06 10:30,6,3.2385,3.2385,3.2365,3.2365,7
20140101|2013-11-06 11:00,6,3.2375,3.2375,3.2375,3.2375,5
20140101|2013-11-06 12:00,6,3.239,3.239,3.237,3.237,3
20140101|2013-11-06 12:30,6,3.2405,3.2405,3.2405,3.2405,1
20140101|2013-11-06 13:30,6,3.2435,3.2445,3.2435,3.2445,3
20140101|2013-11-06 16:00,6,3.2485,3.2485,3.2485,3.2485,1
20140101|2013-11-07 00:00,7,3.26,3.26,3.26,3.26,1
20140101|2013-11-07 01:30,7,3.251,3.251,3.251,3.251,2
20140101|2013-11-07 02:00,7,3.2515,3.2515,3.2515,3.2515,2
20140101|2013-11-07 05:30,7,3.243,3.243,3.243,3.243,1
20140101|2013-11-07 07:00,7,3.2515,3.2515,3.2515,3.2515,30
20140101|2013-11-07 07:30,7,3.239,3.25,3.239,3.25,70
20140101|2013-11-07 08:00,7,3.2445,3.2445,3.2435,3.2435,6
20140101|2013-11-07 09:00,7,3.246,3.246,3.239,3.239,44
20140101|2013-11-07 09:30,7,3.239,3.239,3.239,3.239,4
20140101|2013-11-07 10:00,7,3.238,3.2385,3.2375,3.2385,14
20140101|2013-11-07 10:30,7,3.245,3.249,3.245,3.249,41
20140101|2013-11-07 11:00,7,3.255,3.255,3.255,3.255,1
20140101|2013-11-07 11:30,7,3.2575,3.2575,3.254,3.254,4
20140101|2013-11-07 12:00,7,3.2505,3.2505,3.2505,3.2505,2
20140101|2013-11-07 13:00,7,3.2485,3.249,3.2485,3.249,5
20140101|2013-11-07 13:30,7,3.244,3.2455,3.244,3.2455,45
20140101|2013-11-07 14:00,7,3.2455,3.2455,3.243,3.243,30
20140101|2013-11-07 18:30,8,3.2445,3.2445,3.244,3.244,2
20140101|2013-11-07 19:30,8,3.2625,3.2645,3.2625,3.2645,5
20140101|2013-11-07 21:30,8,3.258,3.258,3.2575,3.2575,15
20140101|2013-11-07 22:30,8,3.2575,3.2575,3.2575,3.2575,4
20140101|2013-11-08 00:30,8,3.255,3.255,3.255,3.255,20
20140101|2013-11-08 02:00,8,3.247,3.247,3.247,3.247,2
20140101|2013-11-08 04:00,8,3.259,3.259,3.2575,3.2575,2
20140101|2013-11-08 04:30,8,3.25,3.25,3.25,3.25,1
20140101|2013-11-08 06:00,8,3.243,3.243,3.243,3.243,1
20140101|2013-11-08 06:30,8,3.2425,3.2455,3.2425,3.2455,22
20140101|2013-11-08 07:00,8,3.2465,3.2465,3.245,3.245,21
20140101|2013-11-08 07:30,8,3.239,3.2395,3.2365,3.2365,30
20140101|2013-11-08 08:00,8,3.243,3.243,3.243,3.243,1
20140101|2013-11-08 08:30,8,3.2375,3.2375,3.2375,3.2375,1
20140101|2013-11-08 09:00,8,3.24,3.24,3.24,3.24,1
20140101|2013-11-08 09:30,8,3.248,3.248,3.248,3.248,2
20140101|2013-11-08 10:00,8,3.2585,3.2585,3.2585,3.2585,8
20140101|2013-11-08 10:30,8,3.269,3.269,3.2645,3.2645,15
20140101|2013-11-08 11:30,8,3.262,3.262,3.2585,3.2585,2
20140101|2013-11-08 12:30,8,3.2615,3.2615,3.2615,3.2615,2
20140101|2013-11-10 18:00,11,3.2695,3.2695,3.2695,3.2695,1
20140101|2013-11-10 19:00,11,3.281,3.281,3.2745,3.275,6
20140101|2013-11-10 19:30,11,3.267,3.2675,3.267,3.2675,14
20140101|2013-11-10 20:00,11,3.266,3.266,3.266,3.266,1
20140101|2013-11-11 04:30,11,3.268,3.268,3.2675,3.2675,2
20140101|2013-11-11 08:00,11,3.258,3.2585,3.258,3.2585,14
20140101|2013-11-11 08:30,11,3.2585,3.2585,3.2585,3.2585,4
20140101|2013-11-11 09:00,11,3.2585,3.2585,3.2585,3.2585,2
20140101|2013-11-11 09:30,11,3.261,3.261,3.261,3.261,1
20140101|2013-11-11 10:00,11,3.267,3.267,3.267,3.267,1
20140101|2013-11-11 10:30,11,3.2645,3.2645,3.2645,3.2645,1
20140101|2013-11-11 11:30,11,3.2645,3.2645,3.2645,3.2645,1
20140101|2013-11-11 15:30,11,3.263,3.263,3.263,3.263,1
20140101|2013-11-11 18:30,12,3.2595,3.2595,3.2595,3.2595,1
20140101|2013-11-12 00:00,12,3.259,3.259,3.258,3.258,4
20140101|2013-11-12 01:00,12,3.254,3.255,3.254,3.254,22
20140101|2013-11-12 02:00,12,3.25,3.253,3.25,3.253,6
20140101|2013-11-12 03:00,12,3.253,3.253,3.253,3.253,1
20140101|2013-11-12 03:30,12,3.2495,3.2495,3.244,3.244,8
20140101|2013-11-12 05:00,12,3.2425,3.2425,3.2425,3.2425,1
20140101|2013-11-12 06:00,12,3.242,3.242,3.242,3.242,1
20140101|2013-11-12 06:30,12,3.2465,3.248,3.2465,3.248,27
20140101|2013-11-12 07:30,12,3.2515,3.2515,3.249,3.249,4
20140101|2013-11-12 08:00,12,3.246,3.2465,3.244,3.244,7
20140101|2013-11-12 09:30,12,3.2395,3.2395,3.2395,3.2395,1
20140101|2013-11-12 10:00,12,3.237,3.2385,3.237,3.2385,2
20140101|2013-11-12 11:00,12,3.2395,3.2395,3.2395,3.2395,4
20140101|2013-11-12 11:30,12,3.2395,3.2395,3.2395,3.2395,1
20140101|2013-11-12 12:00,12,3.239,3.239,3.232,3.232,2
20140101|2013-11-12 12:30,12,3.231,3.231,3.2235,3.227,15
20140101|2013-11-12 13:00,12,3.226,3.2295,3.2255,3.2265,12
20140101|2013-11-12 14:30,12,3.2275,3.2275,3.2275,3.2275,2
20140101|2013-11-12 18:30,13,3.2275,3.2275,3.2275,3.2275,6
20140101|2013-11-12 19:00,13,3.2185,3.2185,3.2185,3.2185,1
20140101|2013-11-12 19:30,13,3.221,3.221,3.218,3.218,30
20140101|2013-11-12 21:00,13,3.218,3.218,3.218,3.218,2
20140101|2013-11-12 22:00,13,3.213,3.213,3.213,3.213,1
20140101|2013-11-12 22:30,13,3.217,3.217,3.216,3.216,7
20140101|2013-11-12 23:30,13,3.2135,3.2135,3.2135,3.2135,1
20140101|2013-11-13 00:00,13,3.21,3.21,3.21,3.21,1
20140101|2013-11-13 00:30,13,3.206,3.2065,3.206,3.2065,2
20140101|2013-11-13 01:30,13,3.2075,3.2075,3.2075,3.2075,2
20140101|2013-11-13 02:30,13,3.202,3.202,3.1955,3.198,15
20140101|2013-11-13 03:00,13,3.1995,3.1995,3.1995,3.1995,1
20140101|2013-11-13 05:00,13,3.201,3.201,3.201,3.201,1
20140101|2013-11-13 06:00,13,3.193,3.1935,3.193,3.1935,3
20140101|2013-11-13 06:30,13,3.1975,3.1975,3.1975,3.1975,2
20140101|2013-11-13 07:00,13,3.1935,3.1935,3.188,3.192,7
20140101|2013-11-13 07:30,13,3.175,3.1775,3.1735,3.1775,21
20140101|2013-11-13 08:00,13,3.176,3.176,3.169,3.173,83
20140101|2013-11-13 08:30,13,3.174,3.1745,3.161,3.161,15
20140101|2013-11-13 09:00,13,3.164,3.164,3.16,3.1605,15
20140101|2013-11-13 09:30,13,3.162,3.1625,3.161,3.1625,5
20140101|2013-11-13 10:00,13,3.1665,3.1665,3.164,3.164,2
20140101|2013-11-13 10:30,13,3.164,3.17,3.164,3.17,9
20140101|2013-11-13 11:00,13,3.1695,3.1695,3.1685,3.1685,2
20140101|2013-11-13 11:30,13,3.165,3.165,3.165,3.165,3
20140101|2013-11-13 12:00,13,3.1635,3.1635,3.1635,3.1635,1
20140101|2013-11-13 13:00,13,3.1685,3.1685,3.1685,3.1685,2
20140101|2013-11-13 13:30,13,3.1685,3.1685,3.1685,3.1685,3
20140101|2013-11-13 15:00,13,3.167,3.167,3.167,3.167,2
20140101|2013-11-13 19:00,14,3.184,3.1855,3.184,3.1855,2
20140101|2013-11-13 19:30,14,3.186,3.186,3.186,3.186,2
20140101|2013-11-13 20:00,14,3.182,3.182,3.181,3.182,15
20140101|2013-11-13 20:30,14,3.182,3.189,3.182,3.189,6
20140101|2013-11-13 21:30,14,3.1825,3.1825,3.1825,3.1825,4
20140101|2013-11-14 00:30,14,3.1825,3.1825,3.1825,3.1825,2
20140101|2013-11-14 01:00,14,3.1745,3.1745,3.1745,3.1745,2
20140101|2013-11-14 02:00,14,3.171,3.1725,3.1705,3.1725,4
20140101|2013-11-14 03:00,14,3.1705,3.1705,3.1705,3.1705,7
20140101|2013-11-14 04:30,14,3.1605,3.1605,3.16,3.16,6
20140101|2013-11-14 05:00,14,3.153,3.153,3.1515,3.1515,5
20140101|2013-11-14 05:30,14,3.152,3.152,3.151,3.151,2
20140101|2013-11-14 06:00,14,3.1585,3.159,3.1585,3.159,2
20140101|2013-11-14 07:00,14,3.1555,3.1555,3.1555,3.1555,5
20140101|2013-11-14 09:00,14,3.158,3.158,3.158,3.158,1
20140101|2013-11-14 09:30,14,3.16,3.1615,3.16,3.1615,13
20140101|2013-11-14 10:30,14,3.161,3.171,3.161,3.171,3
20140101|2013-11-14 11:00,14,3.1705,3.1705,3.1705,3.1705,1
20140101|2013-11-14 11:30,14,3.1675,3.1675,3.167,3.167,5
20140101|2013-11-14 12:00,14,3.168,3.1695,3.168,3.1695,3
20140101|2013-11-14 12:30,14,3.1695,3.172,3.1695,3.172,2
20140101|2013-11-14 13:30,14,3.17,3.17,3.17,3.17,4
20140101|2013-11-14 14:00,14,3.172,3.172,3.172,3.172,1
20140101|2013-11-14 15:30,14,3.172,3.172,3.171,3.171,4
20140101|2013-11-14 17:00,15,3.1705,3.1705,3.1705,3.1705,10
20140101|2013-11-14 17:30,15,3.1725,3.1725,3.1725,3.1725,10
20140101|2013-11-14 18:30,15,3.1715,3.1715,3.1715,3.1715,3
20140101|2013-11-14 20:00,15,3.184,3.184,3.184,3.184,1
20140101|2013-11-14 20:30,15,3.185,3.186,3.185,3.186,10
20140101|2013-11-14 21:00,15,3.189,3.189,3.189,3.189,5
20140101|2013-11-15 00:30,15,3.155,3.155,3.155,3.155,1
20140101|2013-11-15 01:00,15,3.1545,3.155,3.1545,3.155,10
20140101|2013-11-15 01:30,15,3.159,3.159,3.159,3.159,5
20140101|2013-11-15 02:00,15,3.1575,3.161,3.1575,3.161,4
20140101|2013-11-15 03:00,15,3.1615,3.1615,3.1615,3.1615,10
20140101|2013-11-15 03:30,15,3.1605,3.1605,3.1595,3.1595,2
20140101|2013-11-15 04:00,15,3.1585,3.1585,3.158,3.158,4
20140101|2013-11-15 05:00,15,3.1625,3.1625,3.1625,3.1625,2
20140101|2013-11-15 05:30,15,3.1585,3.1585,3.157,3.157,2
20140101|2013-11-15 06:30,15,3.163,3.166,3.1625,3.1625,25
20140101|2013-11-15 07:30,15,3.1665,3.1665,3.1665,3.1665,1
20140101|2013-11-15 08:00,15,3.1635,3.1635,3.1635,3.1635,2
20140101|2013-11-15 08:30,15,3.1655,3.166,3.165,3.165,16
20140101|2013-11-15 09:00,15,3.1655,3.1655,3.1655,3.1655,2
20140101|2013-11-15 10:00,15,3.177,3.177,3.1765,3.177,41
20140101|2013-11-15 10:30,15,3.175,3.1765,3.175,3.1765,3
20140101|2013-11-15 14:00,15,3.177,3.1785,3.177,3.178,6
20140101|2013-11-15 15:00,15,3.177,3.178,3.177,3.178,3
20140101|2013-11-17 18:30,18,3.1735,3.1735,3.1735,3.1735,3
20140101|2013-11-17 19:30,18,3.175,3.177,3.174,3.177,14
20140101|2013-11-17 20:00,18,3.1725,3.1725,3.1715,3.1715,4
20140101|2013-11-17 21:00,18,3.173,3.173,3.173,3.173,1
20140101|2013-11-18 04:00,18,3.1755,3.1755,3.1755,3.1755,1
20140101|2013-11-18 06:30,18,3.1765,3.1765,3.1765,3.1765,1
20140101|2013-11-18 07:00,18,3.1755,3.1755,3.1755,3.1755,3
20140101|2013-11-18 08:00,18,3.1795,3.1795,3.1795,3.1795,4
20140101|2013-11-18 08:30,18,3.178,3.178,3.178,3.178,4
20140101|2013-11-18 09:00,18,3.173,3.173,3.173,3.173,1
20140101|2013-11-18 09:30,18,3.1735,3.1735,3.171,3.171,2
20140101|2013-11-18 10:00,18,3.168,3.168,3.168,3.168,1
20140101|2013-11-18 10:30,18,3.161,3.161,3.157,3.157,4
20140101|2013-11-18 11:00,18,3.1605,3.163,3.1605,3.163,3
20140101|2013-11-18 11:30,18,3.158,3.158,3.156,3.157,16
20140101|2013-11-18 12:00,18,3.156,3.156,3.156,3.156,2
20140101|2013-11-18 13:00,18,3.1575,3.158,3.157,3.157,55
20140101|2013-11-18 14:00,18,3.1555,3.1555,3.155,3.155,9
20140101|2013-11-18 17:00,19,3.141,3.1415,3.141,3.1415,2
20140101|2013-11-18 18:00,19,3.1415,3.1415,3.1415,3.1415,1
20140101|2013-11-18 19:00,19,3.1465,3.1465,3.1465,3.1465,1
20140101|2013-11-18 19:30,19,3.142,3.142,3.142,3.142,3
20140101|2013-11-18 21:30,19,3.14,3.14,3.14,3.14,1
20140101|2013-11-18 22:30,19,3.139,3.139,3.139,3.139,2
20140101|2013-11-18 23:00,19,3.1395,3.14,3.1395,3.14,4
20140101|2013-11-18 23:30,19,3.137,3.137,3.1355,3.1355,2
20140101|2013-11-19 00:00,19,3.1375,3.1375,3.1375,3.1375,2
20140101|2013-11-19 01:30,19,3.135,3.135,3.135,3.135,2
20140101|2013-11-19 02:00,19,3.135,3.141,3.135,3.141,4
20140101|2013-11-19 02:30,19,3.143,3.143,3.143,3.143,1
20140101|2013-11-19 03:00,19,3.1495,3.1535,3.1495,3.1535,2
20140101|2013-11-19 06:00,19,3.158,3.158,3.1565,3.1565,3
20140101|2013-11-19 08:00,19,3.169,3.169,3.169,3.169,1
20140101|2013-11-19 08:30,19,3.169,3.169,3.169,3.169,1
20140101|2013-11-19 09:30,19,3.171,3.171,3.167,3.167,11
20140101|2013-11-19 10:00,19,3.172,3.172,3.166,3.166,15
20140101|2013-11-19 12:00,19,3.161,3.161,3.161,3.161,2
20140101|2013-11-19 12:30,19,3.16,3.16,3.16,3.16,1
20140101|2013-11-19 13:00,19,3.16,3.16,3.16,3.16,9
20140101|2013-11-19 13:30,19,3.165,3.165,3.163,3.163,2
20140101|2013-11-19 14:30,19,3.16,3.16,3.16,3.16,1
20140101|2013-11-19 15:00,19,3.161,3.161,3.161,3.161,1
20140101|2013-11-19 18:00,20,3.1645,3.1645,3.1645,3.1645,3
20140101|2013-11-19 18:30,20,3.165,3.165,3.162,3.162,30
20140101|2013-11-19 19:00,20,3.1725,3.1725,3.1725,3.1725,1
20140101|2013-11-19 19:30,20,3.176,3.176,3.176,3.176,6
20140101|2013-11-19 20:00,20,3.1745,3.1745,3.1745,3.1745,1
20140101|2013-11-19 21:00,20,3.1755,3.1755,3.175,3.175,2
20140101|2013-11-19 22:30,20,3.1755,3.1755,3.1755,3.1755,1
20140101|2013-11-20 02:00,20,3.174,3.174,3.174,3.174,1
20140101|2013-11-20 06:00,20,3.162,3.162,3.162,3.162,1
20140101|2013-11-20 06:30,20,3.1635,3.1635,3.1635,3.1635,1
20140101|2013-11-20 07:00,20,3.162,3.173,3.162,3.173,10
20140101|2013-11-20 07:30,20,3.179,3.179,3.179,3.179,3
20140101|2013-11-20 08:00,20,3.1745,3.1745,3.1745,3.1745,1
20140101|2013-11-20 08:30,20,3.1715,3.1715,3.1715,3.1715,5
20140101|2013-11-20 09:00,20,3.172,3.174,3.169,3.1735,51
20140101|2013-11-20 10:30,20,3.172,3.1725,3.1715,3.1715,7
20140101|2013-11-20 11:30,20,3.1735,3.1745,3.1665,3.1665,4
20140101|2013-11-20 12:00,20,3.163,3.163,3.163,3.163,8
20140101|2013-11-20 13:00,20,3.16,3.161,3.159,3.16,15
20140101|2013-11-20 13:30,20,3.156,3.156,3.152,3.153,4
20140101|2013-11-20 14:00,20,3.151,3.151,3.151,3.151,1
20140101|2013-11-20 14:30,20,3.1505,3.152,3.1505,3.152,3
20140101|2013-11-20 17:00,21,3.15,3.15,3.15,3.15,2
20140101|2013-11-20 17:30,21,3.1595,3.1595,3.1595,3.1595,2
20140101|2013-11-20 18:30,21,3.1605,3.1605,3.1605,3.1605,1
20140101|2013-11-20 19:00,21,3.1595,3.1595,3.1595,3.1595,1
20140101|2013-11-20 20:00,21,3.1575,3.1615,3.1575,3.1615,22
20140101|2013-11-20 20:30,21,3.161,3.161,3.161,3.161,9
20140101|2013-11-20 22:00,21,3.156,3.156,3.156,3.156,6
20140101|2013-11-21 02:00,21,3.162,3.162,3.162,3.162,1
20140101|2013-11-21 03:00,21,3.1695,3.1745,3.168,3.1745,32
20140101|2013-11-21 03:30,21,3.176,3.176,3.176,3.176,1
20140101|2013-11-21 05:30,21,3.1715,3.1715,3.1715,3.1715,1
20140101|2013-11-21 06:30,21,3.17,3.17,3.1685,3.1685,2
20140101|2013-11-21 07:00,21,3.1675,3.1675,3.1635,3.1635,45
20140101|2013-11-21 08:00,21,3.161,3.167,3.161,3.167,28
20140101|2013-11-21 08:30,21,3.167,3.169,3.167,3.169,25
20140101|2013-11-21 09:30,21,3.176,3.177,3.176,3.177,5
20140101|2013-11-21 10:00,21,3.173,3.173,3.173,3.173,1
20140101|2013-11-21 10:30,21,3.18,3.19,3.18,3.19,36
20140101|2013-11-21 11:00,21,3.1965,3.201,3.195,3.201,5
20140101|2013-11-21 11:30,21,3.1995,3.1995,3.196,3.1965,53
20140101|2013-11-21 12:00,21,3.198,3.1985,3.1975,3.1975,52
20140101|2013-11-21 13:00,21,3.1965,3.1965,3.195,3.195,6
20140101|2013-11-21 13:30,21,3.194,3.194,3.194,3.194,1
20140101|2013-11-21 15:00,21,3.194,3.194,3.194,3.194,1
20140101|2013-11-21 17:00,22,3.1945,3.1945,3.1945,3.1945,1
20140101|2013-11-21 18:00,22,3.1905,3.1905,3.1905,3.1905,1
20140101|2013-11-21 19:00,22,3.196,3.196,3.196,3.196,1
20140101|2013-11-21 19:30,22,3.1965,3.197,3.1965,3.197,19
20140101|2013-11-21 20:00,22,3.2,3.203,3.2,3.203,15
20140101|2013-11-21 21:00,22,3.196,3.196,3.194,3.194,2
20140101|2013-11-21 21:30,22,3.193,3.194,3.193,3.194,8
20140101|2013-11-21 23:30,22,3.188,3.188,3.188,3.188,1
20140101|2013-11-22 00:00,22,3.189,3.189,3.189,3.189,1
20140101|2013-11-22 01:00,22,3.193,3.193,3.193,3.193,1
20140101|2013-11-22 01:30,22,3.1985,3.1985,3.1985,3.1985,1
20140101|2013-11-22 02:00,22,3.2,3.2,3.2,3.2,1
20140101|2013-11-22 02:30,22,3.2075,3.208,3.2075,3.208,3
20140101|2013-11-22 04:00,22,3.2065,3.2065,3.2045,3.2045,4
20140101|2013-11-22 04:30,22,3.204,3.209,3.204,3.208,45
20140101|2013-11-22 05:00,22,3.208,3.208,3.208,3.208,3
20140101|2013-11-22 05:30,22,3.209,3.209,3.209,3.209,1
20140101|2013-11-22 06:30,22,3.2075,3.213,3.2075,3.213,8
20140101|2013-11-22 07:00,22,3.216,3.216,3.2145,3.2145,3
20140101|2013-11-22 08:00,22,3.2125,3.217,3.2125,3.215,14
20140101|2013-11-22 08:30,22,3.213,3.213,3.2105,3.2105,12
20140101|2013-11-22 09:00,22,3.208,3.208,3.206,3.206,3
20140101|2013-11-22 10:00,22,3.2125,3.2125,3.212,3.212,6
20140101|2013-11-22 10:30,22,3.2135,3.22,3.2135,3.22,55
20140101|2013-11-22 11:00,22,3.2195,3.22,3.219,3.219,53
20140101|2013-11-22 11:30,22,3.218,3.2185,3.217,3.217,26
20140101|2013-11-22 12:00,22,3.218,3.218,3.218,3.218,1
20140101|2013-11-22 13:30,22,3.22,3.22,3.22,3.22,1
20140101|2013-11-22 14:00,22,3.2225,3.2225,3.2225,3.2225,4
20140101|2013-11-22 15:00,22,3.222,3.222,3.222,3.222,1
20140101|2013-11-22 15:30,22,3.2225,3.2225,3.2225,3.2225,2
20140101|2013-11-24 17:00,25,3.2205,3.2735,3.2205,3.255,18
20140101|2013-11-24 18:30,25,3.2475,3.2475,3.247,3.247,2
20140101|2013-11-24 19:00,25,3.228,3.228,3.223,3.223,15
20140101|2013-11-24 20:30,25,3.217,3.2175,3.2165,3.2175,3
20140101|2013-11-24 21:00,25,3.2185,3.2185,3.218,3.2185,5
20140101|2013-11-24 21:30,25,3.2185,3.2185,3.218,3.218,2
20140101|2013-11-24 23:00,25,3.216,3.216,3.215,3.215,20
20140101|2013-11-24 23:30,25,3.215,3.2155,3.212,3.212,49
20140101|2013-11-25 00:30,25,3.21,3.21,3.2085,3.2085,3
20140101|2013-11-25 01:00,25,3.2085,3.2085,3.2085,3.2085,6
20140101|2013-11-25 01:30,25,3.2085,3.2085,3.2085,3.2085,2
20140101|2013-11-25 02:30,25,3.214,3.214,3.214,3.214,1
20140101|2013-11-25 04:30,25,3.218,3.218,3.218,3.218,1
20140101|2013-11-25 05:30,25,3.2175,3.2175,3.2175,3.2175,1
20140101|2013-11-25 06:00,25,3.2195,3.2195,3.219,3.219,9
20140101|2013-11-25 06:30,25,3.214,3.214,3.214,3.214,1
20140101|2013-11-25 07:00,25,3.2125,3.2125,3.2125,3.2125,2
20140101|2013-11-25 08:00,25,3.2265,3.2265,3.224,3.224,2
20140101|2013-11-25 08:30,25,3.2265,3.2265,3.219,3.219,17
20140101|2013-11-25 09:00,25,3.217,3.217,3.215,3.215,5
20140101|2013-11-25 09:30,25,3.2185,3.2185,3.2185,3.2185,1
20140101|2013-11-25 10:00,25,3.221,3.221,3.221,3.221,1
20140101|2013-11-25 13:30,25,3.234,3.234,3.234,3.234,2
20140101|2013-11-25 17:30,26,3.235,3.235,3.233,3.233,2
20140101|2013-11-25 18:30,26,3.234,3.234,3.234,3.234,1
20140101|2013-11-25 19:00,26,3.228,3.228,3.226,3.228,27
20140101|2013-11-25 19:30,26,3.229,3.2305,3.2285,3.2285,28
20140101|2013-11-25 20:30,26,3.2255,3.2255,3.223,3.223,2
20140101|2013-11-25 22:30,26,3.223,3.223,3.223,3.223,1
20140101|2013-11-25 23:30,26,3.231,3.231,3.231,3.231,6
20140101|2013-11-26 00:30,26,3.23,3.23,3.23,3.23,2
20140101|2013-11-26 01:00,26,3.23,3.23,3.23,3.23,1
20140101|2013-11-26 01:30,26,3.234,3.234,3.234,3.234,5
20140101|2013-11-26 02:00,26,3.234,3.234,3.234,3.234,1
20140101|2013-11-26 02:30,26,3.238,3.238,3.238,3.238,2
20140101|2013-11-26 04:00,26,3.228,3.228,3.228,3.228,1
20140101|2013-11-26 05:30,26,3.2295,3.2295,3.2295,3.2295,2
20140101|2013-11-26 06:00,26,3.2265,3.227,3.2265,3.227,6
20140101|2013-11-26 06:30,26,3.22,3.22,3.22,3.22,8
20140101|2013-11-26 07:00,26,3.2205,3.2265,3.2205,3.2255,10
20140101|2013-11-26 08:00,26,3.223,3.225,3.223,3.225,2
20140101|2013-11-26 08:30,26,3.2205,3.2205,3.2145,3.216,11
20140101|2013-11-26 09:00,26,3.2145,3.2145,3.2145,3.2145,1
20140101|2013-11-26 09:30,26,3.215,3.215,3.215,3.215,1
20140101|2013-11-26 10:30,26,3.2125,3.2125,3.2125,3.2125,1
20140101|2013-11-26 11:00,26,3.2125,3.216,3.2125,3.216,6
20140101|2013-11-26 11:30,26,3.2135,3.2185,3.2135,3.218,75
20140101|2013-11-26 12:00,26,3.219,3.219,3.218,3.218,8
20140101|2013-11-26 12:30,26,3.216,3.218,3.216,3.218,2
20140101|2013-11-26 13:30,26,3.2105,3.2105,3.2105,3.2105,1
20140101|2013-11-26 14:00,26,3.2095,3.2095,3.2095,3.2095,2
20140101|2013-11-26 15:30,26,3.209,3.209,3.2085,3.2085,3
20140101|2013-11-26 17:30,27,3.2095,3.2095,3.2095,3.2095,1
20140101|2013-11-26 18:00,27,3.21,3.21,3.2095,3.2095,3
20140101|2013-11-26 19:00,27,3.2175,3.2175,3.211,3.211,2
20140101|2013-11-26 20:00,27,3.211,3.211,3.211,3.211,1
20140101|2013-11-26 21:00,27,3.2155,3.2155,3.2155,3.2155,1
20140101|2013-11-26 21:30,27,3.212,3.212,3.212,3.212,1
20140101|2013-11-27 00:00,27,3.212,3.212,3.212,3.212,2
20140101|2013-11-27 02:00,27,3.2155,3.2155,3.2155,3.2155,1
20140101|2013-11-27 02:30,27,3.215,3.2155,3.215,3.2155,2
20140101|2013-11-27 03:00,27,3.225,3.225,3.225,3.225,1
20140101|2013-11-27 03:30,27,3.2245,3.2285,3.2235,3.2285,11
20140101|2013-11-27 04:00,27,3.23,3.23,3.23,3.23,1
20140101|2013-11-27 05:00,27,3.2225,3.2245,3.221,3.2245,8
20140101|2013-11-27 05:30,27,3.224,3.224,3.221,3.222,15
20140101|2013-11-27 06:00,27,3.226,3.226,3.226,3.226,3
20140101|2013-11-27 06:30,27,3.2185,3.2185,3.217,3.217,3
20140101|2013-11-27 07:00,27,3.216,3.216,3.216,3.216,1
20140101|2013-11-27 07:30,27,3.22,3.22,3.22,3.22,1
20140101|2013-11-27 08:00,27,3.219,3.219,3.219,3.219,2
20140101|2013-11-27 08:30,27,3.2195,3.2225,3.219,3.2225,10
20140101|2013-11-27 09:00,27,3.2155,3.2155,3.2065,3.211,8
20140101|2013-11-27 09:30,27,3.2075,3.2075,3.1985,3.2005,14
20140101|2013-11-27 10:00,27,3.198,3.198,3.1845,3.1925,17
20140101|2013-11-27 10:30,27,3.1905,3.194,3.1905,3.194,2
20140101|2013-11-27 11:00,27,3.1985,3.202,3.198,3.202,5
20140101|2013-11-27 11:30,27,3.2,3.2,3.197,3.197,6
20140101|2013-11-27 12:00,27,3.2,3.2,3.2,3.2,1
20140101|2013-11-27 13:00,27,3.2015,3.2015,3.2015,3.2015,1
20140101|2013-11-27 13:30,27,3.203,3.203,3.203,3.203,1
20140101|2013-11-27 14:00,27,3.2,3.2,3.2,3.2,1
20140101|2013-11-27 15:00,27,3.205,3.206,3.205,3.206,3
20140101|2013-11-27 18:00,29,3.206,3.206,3.2055,3.2055,3
20140101|2013-11-27 18:30,29,3.2085,3.2085,3.205,3.205,8
20140101|2013-11-27 19:00,29,3.21,3.21,3.21,3.21,5
20140101|2013-11-27 19:30,29,3.209,3.209,3.209,3.209,1
20140101|2013-11-27 20:00,29,3.209,3.209,3.2075,3.208,4
20140101|2013-11-27 20:30,29,3.208,3.2095,3.208,3.2095,3
20140101|2013-11-27 22:00,29,3.2075,3.2075,3.2075,3.2075,1
20140101|2013-11-27 23:30,29,3.211,3.2155,3.211,3.211,16
20140101|2013-11-28 00:30,29,3.201,3.201,3.192,3.1985,6
20140101|2013-11-28 01:00,29,3.2005,3.2005,3.2005,3.2005,2
20140101|2013-11-28 01:30,29,3.194,3.1945,3.1935,3.1945,4
20140101|2013-11-28 02:00,29,3.195,3.196,3.195,3.196,4
20140101|2013-11-28 04:30,29,3.206,3.2095,3.206,3.2095,39
20140101|2013-11-28 05:30,29,3.2,3.2,3.2,3.2,1
20140101|2013-11-28 06:00,29,3.2015,3.203,3.2015,3.203,3
20140101|2013-11-28 08:30,29,3.21,3.21,3.21,3.21,1
20140101|2013-11-28 09:00,29,3.211,3.2125,3.205,3.205,8
20140101|2013-11-28 10:00,29,3.213,3.215,3.213,3.215,3
20140101|2013-11-28 11:00,29,3.211,3.211,3.211,3.211,2
20140101|2013-11-28 12:00,29,3.208,3.208,3.208,3.208,3
20140101|2013-11-28 17:00,29,3.2095,3.2095,3.206,3.206,3
20140101|2013-11-28 18:00,29,3.218,3.22,3.218,3.22,3
20140101|2013-11-28 18:30,29,3.225,3.225,3.2155,3.2155,3
20140101|2013-11-28 19:00,29,3.2175,3.223,3.2145,3.2145,8
20140101|2013-11-28 19:30,29,3.219,3.219,3.219,3.219,5
20140101|2013-11-28 20:00,29,3.219,3.219,3.219,3.219,4
20140101|2013-11-28 20:30,29,3.219,3.219,3.2165,3.2165,3
20140101|2013-11-28 22:00,29,3.219,3.219,3.215,3.215,5
20140101|2013-11-28 23:30,29,3.2145,3.2175,3.2145,3.2175,2
20140101|2013-11-29 00:30,29,3.2205,3.2205,3.2205,3.2205,15
20140101|2013-11-29 01:00,29,3.2225,3.2225,3.2185,3.2185,8
20140101|2013-11-29 02:00,29,3.2245,3.2245,3.224,3.224,4
20140101|2013-11-29 02:30,29,3.224,3.224,3.2235,3.2235,2
20140101|2013-11-29 03:00,29,3.229,3.23,3.229,3.23,3
20140101|2013-11-29 03:30,29,3.225,3.225,3.225,3.225,3
20140101|2013-11-29 05:00,29,3.221,3.223,3.221,3.223,2
20140101|2013-11-29 06:30,29,3.225,3.225,3.2195,3.2215,3
20140101|2013-11-29 07:00,29,3.23,3.232,3.228,3.228,11
20140101|2013-11-29 07:30,29,3.23,3.232,3.23,3.231,6
20140101|2013-11-29 08:00,29,3.2305,3.2305,3.2305,3.2305,1
20140101|2013-11-29 08:30,29,3.231,3.2335,3.23,3.23,3
20140101|2013-11-29 09:00,29,3.2335,3.238,3.2335,3.2355,6
20140101|2013-11-29 09:30,29,3.24,3.243,3.24,3.243,4
20140101|2013-11-29 10:00,29,3.2375,3.2375,3.2335,3.2335,5
20140101|2013-11-29 10:30,29,3.2305,3.2305,3.221,3.221,6
20140101|2013-11-29 11:00,29,3.2175,3.2175,3.2175,3.2175,1
20140101|2013-11-29 12:00,29,3.225,3.2255,3.225,3.2255,3
20140101|2013-12-01 17:00,2,3.221,3.221,3.221,3.221,1
20140101|2013-12-01 19:00,2,3.2165,3.2225,3.2165,3.2225,4
20140101|2013-12-01 19:30,2,3.2195,3.2245,3.2195,3.2245,4
20140101|2013-12-01 21:00,2,3.216,3.216,3.211,3.211,8
20140101|2013-12-01 23:30,2,3.213,3.213,3.213,3.213,1
20140101|2013-12-02 00:30,2,3.2195,3.221,3.218,3.218,8
20140101|2013-12-02 02:00,2,3.218,3.218,3.218,3.218,3
20140101|2013-12-02 02:30,2,3.211,3.211,3.211,3.211,5
20140101|2013-12-02 04:00,2,3.2115,3.2115,3.2095,3.2095,5
20140101|2013-12-02 07:00,2,3.21,3.21,3.21,3.21,1
20140101|2013-12-02 07:30,2,3.214,3.2155,3.214,3.2155,2
20140101|2013-12-02 09:00,2,3.2115,3.2115,3.1965,3.198,9
20140101|2013-12-02 09:30,2,3.198,3.2055,3.1975,3.1975,10
20140101|2013-12-02 10:00,2,3.1965,3.1965,3.195,3.195,4
20140101|2013-12-02 11:00,2,3.199,3.201,3.1955,3.198,8
20140101|2013-12-02 11:30,2,3.2005,3.2075,3.1995,3.202,19
20140101|2013-12-02 12:00,2,3.207,3.2185,3.2025,3.2025,17
20140101|2013-12-02 18:30,3,3.211,3.211,3.211,3.211,1
20140101|2013-12-02 19:00,3,3.204,3.204,3.204,3.204,2
20140101|2013-12-02 19:30,3,3.212,3.212,3.212,3.212,9
20140101|2013-12-02 20:00,3,3.204,3.204,3.204,3.204,1
20140101|2013-12-02 23:00,3,3.1995,3.1995,3.1985,3.1985,6
20140101|2013-12-03 00:30,3,3.1985,3.2015,3.1945,3.1945,8
20140101|2013-12-03 01:00,3,3.212,3.212,3.212,3.212,1
20140101|2013-12-03 02:00,3,3.1965,3.204,3.1955,3.204,3
20140101|2013-12-03 03:00,3,3.1945,3.1945,3.194,3.194,3
20140101|2013-12-03 03:30,3,3.195,3.195,3.195,3.195,1
20140101|2013-12-03 05:00,3,3.195,3.1955,3.195,3.195,4
20140101|2013-12-03 05:30,3,3.196,3.196,3.196,3.196,1
20140101|2013-12-03 06:00,3,3.1935,3.1935,3.1935,3.1935,1
20140101|2013-12-03 06:30,3,3.2,3.2,3.2,3.2,10
20140101|2013-12-03 07:30,3,3.195,3.1985,3.195,3.1985,2
20140101|2013-12-03 08:00,3,3.1955,3.1955,3.1955,3.1955,1
20140101|2013-12-03 09:00,3,3.195,3.195,3.193,3.195,5
20140101|2013-12-03 09:30,3,3.195,3.202,3.195,3.202,2
20140101|2013-12-03 10:00,3,3.2015,3.2045,3.2,3.202,6
20140101|2013-12-03 10:30,3,3.1985,3.2,3.1985,3.2,6
20140101|2013-12-03 11:00,3,3.2025,3.2035,3.2,3.2,3
20140101|2013-12-03 11:30,3,3.2,3.2,3.196,3.196,4
20140101|2013-12-03 12:00,3,3.1995,3.1995,3.1995,3.1995,1
20140101|2013-12-03 12:30,3,3.194,3.194,3.194,3.194,2
20140101|2013-12-03 13:30,3,3.19,3.19,3.1895,3.1895,6
20140101|2013-12-03 14:00,3,3.192,3.192,3.192,3.192,1
20140101|2013-12-03 15:30,3,3.1835,3.1835,3.1825,3.1825,2
20140101|2013-12-03 19:00,4,3.202,3.202,3.202,3.202,1
20140101|2013-12-03 19:30,4,3.2045,3.2045,3.2045,3.2045,1
20140101|2013-12-03 23:30,4,3.209,3.2175,3.209,3.213,6
20140101|2013-12-04 00:30,4,3.2115,3.2115,3.2115,3.2115,2
20140101|2013-12-04 01:00,4,3.2085,3.2085,3.2055,3.2055,2
20140101|2013-12-04 01:30,4,3.206,3.206,3.206,3.206,1
20140101|2013-12-04 02:00,4,3.2085,3.2085,3.2085,3.2085,3
20140101|2013-12-04 02:30,4,3.2085,3.2085,3.1935,3.196,26
20140101|2013-12-04 03:00,4,3.1915,3.1915,3.1915,3.1915,1
20140101|2013-12-04 07:00,4,3.214,3.214,3.214,3.214,10
20140101|2013-12-04 08:00,4,3.226,3.23,3.221,3.221,9
20140101|2013-12-04 08:30,4,3.2235,3.2235,3.2235,3.2235,2
20140101|2013-12-04 09:00,4,3.2285,3.254,3.2285,3.249,72
20140101|2013-12-04 09:30,4,3.2475,3.2555,3.2475,3.2555,35
20140101|2013-12-04 10:00,4,3.2495,3.2525,3.249,3.252,13
20140101|2013-12-04 10:30,4,3.2495,3.2545,3.2485,3.2545,22
20140101|2013-12-04 11:00,4,3.253,3.254,3.248,3.249,22
20140101|2013-12-04 11:30,4,3.25,3.263,3.25,3.2625,67
20140101|2013-12-04 12:00,4,3.2625,3.264,3.254,3.254,32
20140101|2013-12-04 12:30,4,3.253,3.253,3.2485,3.2525,11
20140101|2013-12-04 13:00,4,3.2515,3.2515,3.2515,3.2515,1
20140101|2013-12-04 15:00,4,3.253,3.253,3.2455,3.2515,9
20140101|2013-12-04 15:30,4,3.245,3.245,3.245,3.245,1
20140101|2013-12-04 18:00,5,3.24,3.24,3.24,3.24,1
20140101|2013-12-04 18:30,5,3.249,3.249,3.249,3.249,2
20140101|2013-12-04 19:00,5,3.2455,3.2455,3.242,3.242,2
20140101|2013-12-04 19:30,5,3.2425,3.2425,3.2425,3.2425,1
20140101|2013-12-04 21:00,5,3.2385,3.2385,3.2385,3.2385,1
20140101|2013-12-04 22:30,5,3.242,3.242,3.242,3.242,10
20140101|2013-12-04 23:00,5,3.243,3.2445,3.243,3.2445,2
20140101|2013-12-05 00:30,5,3.2365,3.2365,3.2365,3.2365,1
20140101|2013-12-05 01:00,5,3.2395,3.241,3.2395,3.241,3
20140101|2013-12-05 02:30,5,3.2455,3.2455,3.2455,3.2455,2
20140101|2013-12-05 04:00,5,3.25,3.25,3.25,3.25,1
20140101|2013-12-05 04:30,5,3.246,3.246,3.246,3.246,1
20140101|2013-12-05 05:30,5,3.25,3.25,3.25,3.25,1
20140101|2013-12-05 06:30,5,3.25,3.252,3.249,3.249,4
20140101|2013-12-05 07:00,5,3.2515,3.2515,3.238,3.24,11
20140101|2013-12-05 07:30,5,3.236,3.239,3.229,3.232,18
20140101|2013-12-05 08:00,5,3.231,3.24,3.231,3.24,13
20140101|2013-12-05 08:30,5,3.2405,3.2435,3.2385,3.2385,4
20140101|2013-12-05 09:00,5,3.243,3.243,3.2365,3.2365,3
20140101|2013-12-05 09:30,5,3.2355,3.237,3.2335,3.2355,48
20140101|2013-12-05 10:00,5,3.237,3.242,3.2365,3.242,101
20140101|2013-12-05 10:30,5,3.2415,3.246,3.2385,3.2385,63
20140101|2013-12-05 11:00,5,3.239,3.24,3.239,3.24,3
20140101|2013-12-05 13:30,5,3.2415,3.2415,3.2415,3.2415,3
20140101|2013-12-05 14:00,5,3.239,3.239,3.239,3.239,1
20140101|2013-12-05 14:30,5,3.2395,3.24,3.2395,3.24,2
20140101|2013-12-05 18:00,6,3.24,3.24,3.24,3.24,1
20140101|2013-12-05 19:00,6,3.243,3.243,3.243,3.243,1
20140101|2013-12-05 20:30,6,3.2415,3.2415,3.2415,3.2415,1
20140101|2013-12-06 01:00,6,3.251,3.251,3.251,3.251,1
20140101|2013-12-06 01:30,6,3.257,3.257,3.254,3.255,7
20140101|2013-12-06 03:30,6,3.2625,3.2675,3.2625,3.2675,6
20140101|2013-12-06 04:30,6,3.268,3.268,3.268,3.268,1
20140101|2013-12-06 05:00,6,3.2665,3.2665,3.266,3.266,3
20140101|2013-12-06 05:30,6,3.266,3.266,3.2655,3.2655,2
20140101|2013-12-06 06:30,6,3.2675,3.2675,3.2645,3.265,12
20140101|2013-12-06 07:00,6,3.266,3.268,3.2655,3.2675,94
20140101|2013-12-06 07:30,6,3.2525,3.274,3.2475,3.274,8
20140101|2013-12-06 08:00,6,3.2695,3.2695,3.265,3.267,52
20140101|2013-12-06 08:30,6,3.2705,3.2705,3.2705,3.2705,1
20140101|2013-12-06 09:00,6,3.2725,3.274,3.2725,3.274,4
20140101|2013-12-06 09:30,6,3.271,3.271,3.258,3.258,23
20140101|2013-12-06 11:30,6,3.262,3.262,3.262,3.262,1
20140101|2013-12-06 12:30,6,3.2565,3.2565,3.2565,3.2565,1
20140101|2013-12-06 13:30,6,3.26,3.26,3.26,3.26,1
20140101|2013-12-06 15:00,6,3.254,3.254,3.254,3.254,1
20140101|2013-12-06 15:30,6,3.258,3.258,3.258,3.258,1
20140101|2013-12-08 17:00,9,3.259,3.259,3.259,3.259,1
20140101|2013-12-08 17:30,9,3.2625,3.2625,3.2625,3.2625,1
20140101|2013-12-08 19:00,9,3.252,3.2545,3.2485,3.2515,11
20140101|2013-12-08 19:30,9,3.257,3.26,3.257,3.26,2
20140101|2013-12-08 20:30,9,3.259,3.259,3.2525,3.2525,2
20140101|2013-12-09 00:00,9,3.2505,3.2505,3.2505,3.2505,1
20140101|2013-12-09 02:00,9,3.253,3.2585,3.253,3.2585,2
20140101|2013-12-09 02:30,9,3.2575,3.2605,3.2575,3.2605,2
20140101|2013-12-09 04:00,9,3.2605,3.2605,3.2605,3.2605,1
20140101|2013-12-09 05:00,9,3.2615,3.2615,3.2615,3.2615,1
20140101|2013-12-09 06:30,9,3.27,3.27,3.27,3.27,2
20140101|2013-12-09 07:00,9,3.273,3.2735,3.27,3.27,3
20140101|2013-12-09 07:30,9,3.274,3.275,3.271,3.275,43
20140101|2013-12-09 08:00,9,3.275,3.275,3.275,3.275,1
20140101|2013-12-09 08:30,9,3.276,3.2765,3.276,3.2765,3
20140101|2013-12-09 09:00,9,3.2765,3.2765,3.2745,3.2765,11
20140101|2013-12-09 09:30,9,3.2765,3.2765,3.2745,3.2745,6
20140101|2013-12-09 10:00,9,3.278,3.278,3.274,3.274,4
20140101|2013-12-09 10:30,9,3.2755,3.2755,3.2755,3.2755,1
20140101|2013-12-09 11:00,9,3.2715,3.2715,3.2715,3.2715,1
20140101|2013-12-09 11:30,9,3.275,3.2805,3.2745,3.278,14
20140101|2013-12-09 12:30,9,3.2755,3.2755,3.274,3.274,22
20140101|2013-12-09 13:00,9,3.2775,3.278,3.276,3.2765,8
20140101|2013-12-09 13:30,9,3.275,3.278,3.2745,3.278,3
20140101|2013-12-09 14:30,9,3.2765,3.2765,3.2765,3.2765,1
20140101|2013-12-09 15:00,9,3.2785,3.2785,3.2785,3.2785,1
20140101|2013-12-09 15:30,9,3.2735,3.278,3.273,3.278,5
20140101|2013-12-09 19:00,10,3.271,3.271,3.27,3.27,2
20140101|2013-12-09 20:00,10,3.277,3.277,3.276,3.276,2
20140101|2013-12-09 21:30,10,3.276,3.276,3.276,3.276,1
20140101|2013-12-10 05:30,10,3.2885,3.2885,3.2885,3.2885,4
20140101|2013-12-10 06:00,10,3.295,3.2955,3.2935,3.2935,14
20140101|2013-12-10 06:30,10,3.295,3.2965,3.292,3.2965,8
20140101|2013-12-10 07:00,10,3.294,3.2995,3.294,3.2995,6
20140101|2013-12-10 07:30,10,3.2965,3.2965,3.2955,3.2965,7
20140101|2013-12-10 08:00,10,3.2975,3.299,3.2975,3.299,12
20140101|2013-12-10 08:30,10,3.2995,3.3,3.294,3.2955,7
20140101|2013-12-10 09:00,10,3.295,3.2985,3.2945,3.2985,8
20140101|2013-12-10 09:30,10,3.2915,3.2915,3.2915,3.2915,3
20140101|2013-12-10 10:00,10,3.291,3.292,3.287,3.287,4
20140101|2013-12-10 10:30,10,3.2855,3.2855,3.2855,3.2855,2
20140101|2013-12-10 11:00,10,3.2865,3.2865,3.284,3.2855,17
20140101|2013-12-10 11:30,10,3.2845,3.2845,3.284,3.284,8
20140101|2013-12-10 12:00,10,3.2875,3.2875,3.2875,3.2875,1
20140101|2013-12-10 13:00,10,3.286,3.286,3.2835,3.284,4
20140101|2013-12-10 14:00,10,3.2845,3.2845,3.2845,3.2845,1
20140101|2013-12-10 14:30,10,3.286,3.286,3.286,3.286,1
20140101|2013-12-10 15:00,10,3.287,3.287,3.287,3.287,1
20140101|2013-12-10 15:30,10,3.2875,3.2875,3.2865,3.2865,5
20140101|2013-12-10 16:00,10,3.2875,3.2875,3.2875,3.2875,1
20140101|2013-12-10 19:00,11,3.285,3.287,3.285,3.287,2
20140101|2013-12-10 19:30,11,3.287,3.287,3.287,3.287,5
20140101|2013-12-10 20:30,11,3.285,3.285,3.285,3.285,1
20140101|2013-12-10 22:00,11,3.284,3.284,3.284,3.284,1
20140101|2013-12-10 22:30,11,3.284,3.284,3.284,3.284,1
20140101|2013-12-11 00:30,11,3.284,3.284,3.284,3.284,1
20140101|2013-12-11 01:30,11,3.2855,3.2855,3.2855,3.2855,1
20140101|2013-12-11 07:00,11,3.2885,3.295,3.2885,3.295,54
20140101|2013-12-11 08:00,11,3.3005,3.3005,3.3005,3.3005,2
20140101|2013-12-11 09:00,11,3.3015,3.312,3.3015,3.308,9
20140101|2013-12-11 09:30,11,3.313,3.313,3.3125,3.3125,4
20140101|2013-12-11 10:00,11,3.2975,3.301,3.2975,3.301,7
20140101|2013-12-11 10:30,11,3.303,3.3065,3.303,3.306,4
20140101|2013-12-11 11:00,11,3.312,3.312,3.31,3.31,2
20140101|2013-12-11 11:30,11,3.3135,3.3135,3.3105,3.3105,2
20140101|2013-12-11 14:30,11,3.31,3.31,3.31,3.31,1
20140101|2013-12-11 15:00,11,3.309,3.309,3.309,3.309,2
20140101|2013-12-11 15:30,11,3.313,3.313,3.313,3.313,2
20140101|2013-12-11 19:30,12,3.3075,3.3075,3.3075,3.3075,1
20140101|2013-12-11 23:00,12,3.3095,3.3095,3.3095,3.3095,1
20140101|2013-12-11 23:30,12,3.3165,3.317,3.3165,3.317,6
20140101|2013-12-12 00:00,12,3.318,3.318,3.318,3.318,1
20140101|2013-12-12 00:30,12,3.32,3.32,3.32,3.32,1
20140101|2013-12-12 01:00,12,3.322,3.322,3.322,3.322,3
20140101|2013-12-12 01:30,12,3.3275,3.3275,3.3275,3.3275,3
20140101|2013-12-12 02:00,12,3.328,3.328,3.328,3.328,1
20140101|2013-12-12 03:00,12,3.3295,3.3295,3.322,3.322,13
20140101|2013-12-12 03:30,12,3.322,3.322,3.3185,3.3185,2
20140101|2013-12-12 04:00,12,3.319,3.319,3.319,3.319,9
20140101|2013-12-12 06:00,12,3.3085,3.3085,3.3085,3.3085,1
20140101|2013-12-12 06:30,12,3.3145,3.3145,3.3145,3.3145,1
20140101|2013-12-12 07:00,12,3.3245,3.3245,3.3245,3.3245,1
20140101|2013-12-12 08:00,12,3.3175,3.3205,3.3175,3.3205,6
20140101|2013-12-12 08:30,12,3.317,3.317,3.317,3.317,1
20140101|2013-12-12 09:00,12,3.3115,3.312,3.308,3.3115,21
20140101|2013-12-12 09:30,12,3.31,3.31,3.31,3.31,22
20140101|2013-12-12 10:00,12,3.3175,3.318,3.315,3.315,5
20140101|2013-12-12 10:30,12,3.318,3.3195,3.318,3.318,8
20140101|2013-12-12 11:00,12,3.3165,3.3165,3.316,3.316,7
20140101|2013-12-12 11:30,12,3.3175,3.32,3.3165,3.319,34
20140101|2013-12-12 12:00,12,3.316,3.316,3.3155,3.3155,2
20140101|2013-12-12 15:30,12,3.3105,3.3105,3.309,3.309,4
20140101|2013-12-12 16:00,12,3.3115,3.3115,3.3115,3.3115,1
20140101|2013-12-12 17:00,13,3.308,3.308,3.308,3.308,1
20140101|2013-12-12 17:30,13,3.3105,3.3105,3.3105,3.3105,1
20140101|2013-12-12 18:30,13,3.3115,3.3115,3.3115,3.3115,1
20140101|2013-12-12 19:00,13,3.308,3.308,3.305,3.308,3
20140101|2013-12-12 19:30,13,3.3085,3.3135,3.3085,3.3135,3
20140101|2013-12-12 20:30,13,3.306,3.306,3.306,3.306,1
20140101|2013-12-12 21:00,13,3.31,3.31,3.31,3.31,1
20140101|2013-12-12 23:30,13,3.305,3.305,3.305,3.305,1
20140101|2013-12-13 00:00,13,3.3,3.3,3.299,3.299,3
20140101|2013-12-13 01:00,13,3.3085,3.3085,3.3085,3.3085,1
20140101|2013-12-13 03:30,13,3.32,3.3225,3.32,3.3225,2
20140101|2013-12-13 04:30,13,3.3175,3.3175,3.3175,3.3175,1
20140101|2013-12-13 05:00,13,3.3215,3.3215,3.3215,3.3215,1
20140101|2013-12-13 06:00,13,3.3245,3.3245,3.3245,3.3245,1
20140101|2013-12-13 08:00,13,3.3295,3.33,3.3285,3.3295,5
20140101|2013-12-13 08:30,13,3.3275,3.329,3.3275,3.329,2
20140101|2013-12-13 09:00,13,3.328,3.3355,3.3245,3.3355,17
20140101|2013-12-13 09:30,13,3.333,3.3355,3.333,3.334,39
20140101|2013-12-13 10:00,13,3.3355,3.3355,3.3325,3.3325,36
20140101|2013-12-13 10:30,13,3.3375,3.3375,3.334,3.334,5
20140101|2013-12-13 11:00,13,3.33,3.33,3.33,3.33,1
20140101|2013-12-13 11:30,13,3.3325,3.3325,3.3325,3.3325,1
20140101|2013-12-13 12:00,13,3.3325,3.3325,3.3315,3.3315,4
20140101|2013-12-13 12:30,13,3.331,3.333,3.33,3.33,19
20140101|2013-12-13 13:00,13,3.329,3.329,3.328,3.328,10
20140101|2013-12-13 14:30,13,3.3335,3.3335,3.3335,3.3335,1
20140101|2013-12-13 15:00,13,3.329,3.329,3.329,3.329,2
20140101|2013-12-13 15:30,13,3.333,3.333,3.333,3.333,1
20140101|2013-12-13 16:00,13,3.33,3.3305,3.33,3.3305,2
20140101|2013-12-15 19:30,16,3.327,3.327,3.327,3.327,1
20140101|2013-12-15 20:30,16,3.3275,3.3275,3.323,3.323,2
20140101|2013-12-15 21:00,16,3.3235,3.3235,3.3235,3.3235,3
20140101|2013-12-15 22:30,16,3.322,3.322,3.322,3.322,1
20140101|2013-12-15 23:30,16,3.3265,3.3265,3.3265,3.3265,1
20140101|2013-12-16 00:00,16,3.327,3.327,3.3265,3.3265,4
20140101|2013-12-16 01:00,16,3.3335,3.3335,3.3335,3.3335,1
20140101|2013-12-16 01:30,16,3.3375,3.34,3.335,3.34,5
20140101|2013-12-16 02:30,16,3.3435,3.3435,3.3435,3.3435,1
20140101|2013-12-16 03:00,16,3.3425,3.3425,3.3425,3.3425,1
20140101|2013-12-16 03:30,16,3.342,3.342,3.342,3.342,1
20140101|2013-12-16 04:30,16,3.342,3.3435,3.341,3.3435,3
20140101|2013-12-16 05:00,16,3.3435,3.3445,3.3435,3.3445,2
20140101|2013-12-16 05:30,16,3.3435,3.346,3.3435,3.346,3
20140101|2013-12-16 06:00,16,3.341,3.3425,3.341,3.3425,2
20140101|2013-12-16 06:30,16,3.35,3.352,3.3465,3.3465,17
20140101|2013-12-16 07:00,16,3.345,3.347,3.344,3.347,46
20140101|2013-12-16 07:30,16,3.346,3.347,3.346,3.347,4
20140101|2013-12-16 08:30,16,3.3485,3.3485,3.345,3.347,5
20140101|2013-12-16 09:00,16,3.3465,3.3465,3.344,3.344,21
20140101|2013-12-16 09:30,16,3.345,3.345,3.345,3.345,1
20140101|2013-12-16 10:00,16,3.3495,3.354,3.3495,3.354,32
20140101|2013-12-16 10:30,16,3.355,3.358,3.355,3.358,35
20140101|2013-12-16 11:00,16,3.355,3.355,3.355,3.355,1
20140101|2013-12-16 11:30,16,3.356,3.356,3.356,3.356,1
20140101|2013-12-16 13:00,16,3.354,3.356,3.354,3.356,4
20140101|2013-12-16 14:30,16,3.352,3.352,3.3515,3.3515,2
20140101|2013-12-16 16:00,16,3.3495,3.3495,3.3495,3.3495,1
20140101|2013-12-16 17:30,17,3.3495,3.3495,3.3495,3.3495,1
20140101|2013-12-16 19:00,17,3.348,3.3505,3.347,3.3505,3
20140101|2013-12-16 20:30,17,3.3455,3.3455,3.3455,3.3455,4
20140101|2013-12-16 23:30,17,3.347,3.347,3.347,3.347,1
20140101|2013-12-17 00:30,17,3.3565,3.3565,3.3565,3.3565,1
20140101|2013-12-17 02:30,17,3.351,3.351,3.351,3.351,1
20140101|2013-12-17 04:30,17,3.359,3.3595,3.359,3.3595,2
20140101|2013-12-17 06:30,17,3.3495,3.3495,3.3495,3.3495,2
20140101|2013-12-17 08:00,17,3.355,3.355,3.355,3.355,1
20140101|2013-12-17 09:30,17,3.355,3.359,3.355,3.359,3
20140101|2013-12-17 10:00,17,3.3565,3.3565,3.354,3.354,8
20140101|2013-12-17 10:30,17,3.351,3.351,3.351,3.351,1
20140101|2013-12-17 12:00,17,3.3475,3.3475,3.3475,3.3475,1
20140101|2013-12-17 12:30,17,3.346,3.348,3.3455,3.348,10
20140101|2013-12-17 13:30,17,3.349,3.35,3.349,3.35,3
20140101|2013-12-17 14:30,17,3.349,3.349,3.341,3.341,2
20140101|2013-12-17 15:00,17,3.3365,3.3365,3.336,3.336,3
20140101|2013-12-17 15:30,17,3.336,3.336,3.336,3.336,2
20140101|2013-12-17 16:00,17,3.339,3.339,3.339,3.339,2
20140101|2013-12-17 19:00,18,3.3435,3.3445,3.3435,3.3445,2
20140101|2013-12-17 20:30,18,3.335,3.335,3.335,3.335,2
20140101|2013-12-17 21:00,18,3.335,3.335,3.335,3.335,3
20140101|2013-12-17 21:30,18,3.3345,3.3345,3.3345,3.3345,1
20140101|2013-12-18 00:30,18,3.338,3.338,3.338,3.338,4
20140101|2013-12-18 03:30,18,3.331,3.331,3.331,3.331,3
20140101|2013-12-18 04:00,18,3.3325,3.338,3.3325,3.336,5
20140101|2013-12-18 05:00,18,3.3255,3.3255,3.3255,3.3255,2
20140101|2013-12-18 05:30,18,3.3275,3.3275,3.3275,3.3275,1
20140101|2013-12-18 06:30,18,3.3265,3.3265,3.3265,3.3265,1
20140101|2013-12-18 07:00,18,3.329,3.331,3.329,3.331,38
20140101|2013-12-18 07:30,18,3.338,3.338,3.338,3.338,1
20140101|2013-12-18 08:00,18,3.3365,3.3365,3.334,3.334,13
20140101|2013-12-18 08:30,18,3.334,3.334,3.3335,3.334,9
20140101|2013-12-18 09:00,18,3.3345,3.3365,3.333,3.3345,20
20140101|2013-12-18 09:30,18,3.3375,3.3375,3.336,3.337,98
20140101|2013-12-18 10:00,18,3.3375,3.339,3.3375,3.339,10
20140101|2013-12-18 10:30,18,3.3425,3.343,3.3375,3.3375,8
20140101|2013-12-18 11:00,18,3.343,3.343,3.343,3.343,1
20140101|2013-12-18 11:30,18,3.3365,3.341,3.3365,3.341,52
20140101|2013-12-18 12:30,18,3.34,3.343,3.34,3.343,4
20140101|2013-12-18 13:00,18,3.34,3.3425,3.3355,3.3425,8
20140101|2013-12-18 13:30,18,3.3465,3.347,3.346,3.346,5
20140101|2013-12-18 15:30,18,3.337,3.337,3.337,3.337,8
20140101|2013-12-18 17:00,19,3.3355,3.3355,3.3355,3.3355,2
20140101|2013-12-18 19:00,19,3.3235,3.3235,3.3235,3.3235,1
20140101|2013-12-18 19:30,19,3.3215,3.322,3.3215,3.322,2
20140101|2013-12-18 20:30,19,3.324,3.324,3.324,3.324,1
20140101|2013-12-18 22:00,19,3.322,3.322,3.322,3.322,2
20140101|2013-12-19 03:00,19,3.321,3.321,3.308,3.308,3
20140101|2013-12-19 04:00,19,3.308,3.312,3.308,3.312,4
20140101|2013-12-19 04:30,19,3.307,3.307,3.307,3.307,1
20140101|2013-12-19 05:30,19,3.32,3.32,3.32,3.32,1
20140101|2013-12-19 07:30,19,3.31,3.31,3.31,3.31,2
20140101|2013-12-19 08:00,19,3.3155,3.3155,3.3155,3.3155,1
20140101|2013-12-19 08:30,19,3.316,3.316,3.313,3.313,5
20140101|2013-12-19 09:00,19,3.313,3.313,3.2975,3.302,5
20140101|2013-12-19 10:00,19,3.3085,3.3085,3.3085,3.3085,4
20140101|2013-12-19 10:30,19,3.309,3.309,3.3085,3.3085,5
20140101|2013-12-19 13:00,19,3.3155,3.3155,3.3155,3.3155,2
20140101|2013-12-19 14:00,19,3.315,3.315,3.315,3.315,1
20140101|2013-12-19 18:00,20,3.323,3.323,3.323,3.323,1
20140101|2013-12-19 18:30,20,3.324,3.324,3.324,3.324,1
20140101|2013-12-19 20:00,20,3.317,3.317,3.317,3.317,1
20140101|2013-12-19 23:30,20,3.323,3.323,3.323,3.323,1
20140101|2013-12-20 00:00,20,3.33,3.3305,3.33,3.3305,2
20140101|2013-12-20 06:00,20,3.3325,3.3325,3.3325,3.3325,1
20140101|2013-12-20 07:00,20,3.33,3.33,3.33,3.33,1
20140101|2013-12-20 07:30,20,3.3285,3.3285,3.3285,3.3285,1
20140101|2013-12-20 08:30,20,3.3275,3.3275,3.326,3.326,2
20140101|2013-12-20 10:00,20,3.3305,3.3305,3.3305,3.3305,2
20140101|2013-12-20 10:30,20,3.3255,3.3255,3.3255,3.3255,1
20140101|2013-12-20 11:30,20,3.3285,3.3285,3.3285,3.3285,1
20140101|2013-12-20 13:00,20,3.3265,3.3265,3.3265,3.3265,2
20140101|2013-12-20 14:30,20,3.3255,3.3255,3.3255,3.3255,2
20140101|2013-12-20 15:00,20,3.326,3.328,3.326,3.328,7
20140101|2013-12-22 18:00,23,3.3215,3.3265,3.3215,3.3265,9
20140101|2013-12-22 18:30,23,3.327,3.3305,3.327,3.3305,8
20140101|2013-12-22 19:00,23,3.3345,3.3345,3.3345,3.3345,1
20140101|2013-12-22 21:00,23,3.33,3.33,3.319,3.319,6
20140101|2013-12-23 01:00,23,3.3255,3.3255,3.3255,3.3255,2
20140101|2013-12-23 01:30,23,3.3255,3.3315,3.3255,3.329,6
20140101|2013-12-23 03:00,23,3.3315,3.3315,3.33,3.3305,3
20140101|2013-12-23 03:30,23,3.33,3.331,3.33,3.331,6
20140101|2013-12-23 07:30,23,3.3275,3.3275,3.3275,3.3275,1
20140101|2013-12-23 08:30,23,3.325,3.325,3.325,3.325,1
20140101|2013-12-23 09:00,23,3.33,3.33,3.33,3.33,1
20140101|2013-12-23 09:30,23,3.328,3.328,3.326,3.326,9
20140101|2013-12-23 10:00,23,3.3305,3.331,3.3305,3.331,4
20140101|2013-12-23 10:30,23,3.3265,3.3265,3.3265,3.3265,6
20140101|2013-12-23 11:30,23,3.3325,3.334,3.3325,3.334,4
20140101|2013-12-23 12:30,23,3.3275,3.3275,3.3275,3.3275,1
20140101|2013-12-23 14:00,23,3.333,3.333,3.333,3.333,1
20140101|2013-12-23 15:30,23,3.334,3.3355,3.334,3.3355,6
20140101|2013-12-24 02:00,24,3.3365,3.3365,3.3365,3.3365,1
20140101|2013-12-24 05:30,24,3.35,3.352,3.35,3.3515,5
20140101|2013-12-24 07:30,24,3.351,3.351,3.351,3.351,1
20140101|2013-12-24 09:30,24,3.353,3.353,3.353,3.353,1
20140101|2013-12-24 10:00,24,3.3525,3.3525,3.3525,3.3525,1
20140101|2013-12-24 10:30,24,3.38,3.4005,3.38,3.4,8
20140101|2013-12-24 11:00,24,3.39,3.3935,3.3895,3.3935,6
20140101|2013-12-24 11:30,24,3.392,3.3935,3.388,3.3935,7
20140101|2013-12-24 12:00,24,3.3925,3.4005,3.391,3.4005,4
20140101|2013-12-24 12:30,24,3.4,3.4,3.4,3.4,1
20140101|2013-12-25 17:00,26,3.4,3.411,3.4,3.411,4
20140101|2013-12-25 17:30,26,3.415,3.4165,3.409,3.409,3
20140101|2013-12-25 19:00,26,3.413,3.413,3.413,3.413,1
20140101|2013-12-25 19:30,26,3.416,3.417,3.416,3.417,2
20140101|2013-12-25 20:00,26,3.41,3.41,3.41,3.41,1
20140101|2013-12-26 07:00,26,3.409,3.4125,3.409,3.412,13
20140101|2013-12-26 07:30,26,3.409,3.409,3.409,3.409,1
20140101|2013-12-26 08:00,26,3.4095,3.4095,3.4095,3.4095,1
20140101|2013-12-26 09:00,26,3.41,3.4115,3.41,3.41,8
20140101|2013-12-26 09:30,26,3.408,3.4105,3.408,3.41,7
20140101|2013-12-26 10:00,26,3.415,3.415,3.415,3.415,1
20140101|2013-12-26 10:30,26,3.41,3.41,3.41,3.41,1
20140101|2013-12-26 11:00,26,3.407,3.407,3.4065,3.4065,3
20140101|2013-12-26 11:30,26,3.412,3.4235,3.412,3.4235,7
20140101|2013-12-26 12:00,26,3.4255,3.4255,3.425,3.425,4
20140101|2013-12-26 12:30,26,3.42,3.42,3.418,3.418,7
20140101|2013-12-26 13:00,26,3.4185,3.4185,3.4175,3.4175,2
20140101|2013-12-26 14:00,26,3.4135,3.4135,3.4135,3.4135,1
20140101|2013-12-26 14:30,26,3.417,3.417,3.417,3.417,1
20140101|2013-12-26 15:00,26,3.417,3.417,3.417,3.417,1
20140101|2013-12-26 15:30,26,3.417,3.419,3.417,3.419,20
20140101|2013-12-26 22:30,27,3.403,3.403,3.4025,3.4025,2
20140101|2013-12-26 23:00,27,3.402,3.402,3.401,3.401,3
20140101|2013-12-27 03:00,27,3.41,3.41,3.41,3.41,3
20140101|2013-12-27 03:30,27,3.41,3.41,3.407,3.407,3
20140101|2013-12-27 04:30,27,3.412,3.412,3.4065,3.4065,3
20140101|2013-12-27 05:00,27,3.4075,3.4085,3.4075,3.4085,2
20140101|2013-12-27 06:00,27,3.41,3.41,3.41,3.41,1
20140101|2013-12-27 06:30,27,3.4035,3.4035,3.4035,3.4035,1
20140101|2013-12-27 07:00,27,3.4045,3.4045,3.4045,3.4045,3
20140101|2013-12-27 07:30,27,3.4055,3.416,3.4055,3.416,4
20140101|2013-12-27 08:00,27,3.412,3.412,3.4085,3.4085,4
20140101|2013-12-27 08:30,27,3.4105,3.4135,3.407,3.4125,42
20140101|2013-12-27 09:00,27,3.4125,3.422,3.4125,3.422,12
20140101|2013-12-27 09:30,27,3.415,3.4195,3.415,3.4195,6
20140101|2013-12-27 10:00,27,3.423,3.423,3.423,3.423,1
20140101|2013-12-27 11:30,27,3.4215,3.44,3.4215,3.4215,11
20140101|2013-12-27 13:00,27,3.42,3.42,3.42,3.42,2
20140101|2013-12-27 14:30,27,3.4235,3.4235,3.4235,3.4235,1
20140101|2013-12-27 15:00,27,3.4245,3.4275,3.4245,3.4275,4
20140101|2013-12-27 15:30,27,3.4275,3.4275,3.4275,3.4275,4
20140101|2013-12-27 16:00,27,3.425,3.4315,3.425,3.4315,4
20140101|2013-12-29 18:00,30,3.42,3.42,3.42,3.42,1
20140101|2013-12-29 19:00,30,3.421,3.421,3.42,3.42,4
20140101|2013-12-29 19:30,30,3.416,3.416,3.416,3.416,10
20140101|2013-12-29 22:00,30,3.4175,3.4175,3.4175,3.4175,3
20140101|2013-12-30 01:00,30,3.423,3.423,3.423,3.423,1
20140101|2013-12-30 07:30,30,3.4165,3.4165,3.4155,3.4155,2
20140101|2013-12-30 09:30,30,3.423,3.4235,3.421,3.421,6
20140101|2013-12-30 10:00,30,3.424,3.425,3.4225,3.4225,4
20140101|2013-12-30 10:30,30,3.422,3.422,3.422,3.422,2
20140101|2013-12-30 11:00,30,3.4205,3.4215,3.4205,3.4215,2
20140101|2013-12-30 11:30,30,3.422,3.422,3.422,3.422,1
20140101|2013-12-30 13:00,30,3.42,3.42,3.42,3.42,3
20140101|2013-12-30 13:30,30,3.4215,3.4235,3.4215,3.4235,11
20140101|2013-12-30 14:00,30,3.4245,3.4245,3.4245,3.4245,6
20140101|2013-12-30 15:30,30,3.4225,3.4225,3.4225,3.4225,2
20140101|2013-12-30 17:00,31,3.42,3.42,3.42,3.42,3
20140101|2013-12-31 07:30,31,3.41,3.41,3.4045,3.4045,3
20140101|2013-12-31 10:00,31,3.4225,3.44,3.4225,3.44,9
20140101|2013-12-31 11:30,31,3.4395,3.4395,3.4395,3.4395,1
20140101|2013-12-31 13:00,31,3.4365,3.4365,3.4365,3.4365,2
20140101|2014-01-02 00:00,2,3.466,3.466,3.466,3.466,1
20140101|2014-01-02 06:30,2,3.4395,3.4395,3.4395,3.4395,1
20140101|2014-01-02 09:30,2,3.429,3.4295,3.423,3.423,32
20140101|2014-01-02 10:00,2,3.4255,3.4255,3.4255,3.4255,2
20140101|2014-01-02 11:30,2,3.425,3.425,3.425,3.425,1
20140101|2014-01-02 14:00,2,3.4305,3.4305,3.4305,3.4305,1
20140101|2014-01-02 15:00,2,3.432,3.432,3.432,3.432,1
20140101|2014-01-02 19:00,3,3.4275,3.4275,3.4275,3.4275,3
20140101|2014-01-02 20:00,3,3.415,3.415,3.415,3.415,1
20140101|2014-01-02 23:30,3,3.3975,3.3975,3.3965,3.3965,3
20140101|2014-01-03 00:00,3,3.408,3.408,3.408,3.408,1
20140101|2014-01-03 01:00,3,3.3985,3.3985,3.3985,3.3985,1
20140101|2014-01-03 02:00,3,3.4,3.4,3.4,3.4,1
20140101|2014-01-03 02:30,3,3.394,3.394,3.394,3.394,1
20140101|2014-01-03 06:30,3,3.3985,3.4,3.3985,3.4,12
20140101|2014-01-03 08:00,3,3.4005,3.4035,3.4,3.4,16
20140101|2014-01-03 08:30,3,3.4005,3.4005,3.3975,3.3975,8
20140101|2014-01-03 09:30,3,3.397,3.397,3.397,3.397,1
20140101|2014-01-03 10:30,3,3.3965,3.3965,3.3965,3.3965,2
20140101|2014-01-03 12:00,3,3.4025,3.4025,3.4005,3.4005,2
20140101|2014-01-03 14:00,3,3.402,3.402,3.4015,3.4015,10
20140101|2014-01-03 14:30,3,3.4035,3.4035,3.4035,3.4035,6
20140101|2014-01-03 15:00,3,3.4,3.4,3.4,3.4,2
20140101|2014-01-03 16:00,3,3.4025,3.4035,3.4025,3.4035,7
20140101|2014-01-06 01:30,6,3.384,3.384,3.384,3.384,8
20140101|2014-01-06 04:30,6,3.3845,3.3845,3.3845,3.3845,1
20140101|2014-01-06 05:30,6,3.386,3.386,3.386,3.386,1
20140101|2014-01-06 06:30,6,3.387,3.3915,3.387,3.3915,6
20140101|2014-01-06 09:00,6,3.3945,3.395,3.3945,3.395,5
20140101|2014-01-06 10:00,6,3.4015,3.4015,3.4015,3.4015,1
20140101|2014-01-06 11:30,6,3.4105,3.4105,3.4105,3.4105,4
20140101|2014-01-06 13:30,6,3.4105,3.4105,3.4105,3.4105,2
20140101|2014-01-06 14:00,6,3.4115,3.4115,3.4115,3.4115,6
20140101|2014-01-06 19:30,7,3.41,3.41,3.41,3.41,1
20140101|2014-01-07 01:30,7,3.404,3.404,3.4,3.4,4
20140101|2014-01-07 02:30,7,3.397,3.399,3.397,3.399,4
20140101|2014-01-07 05:00,7,3.4095,3.4095,3.4095,3.4095,1
20140101|2014-01-07 08:00,7,3.398,3.398,3.3975,3.3975,7
20140101|2014-01-07 10:00,7,3.4025,3.404,3.4025,3.404,2
20140101|2014-01-07 10:30,7,3.4055,3.409,3.4055,3.409,4
20140101|2014-01-07 11:00,7,3.41,3.411,3.41,3.411,2
20140101|2014-01-07 12:00,7,3.411,3.411,3.41,3.41,5
20140101|2014-01-07 15:00,7,3.41,3.41,3.41,3.41,2
20140101|2014-01-07 15:30,7,3.4115,3.412,3.408,3.408,5
20140101|2014-01-07 17:00,8,3.4085,3.4085,3.4085,3.4085,1
20140101|2014-01-08 01:00,8,3.4195,3.4195,3.4195,3.4195,1
20140101|2014-01-08 06:00,8,3.4145,3.4145,3.4145,3.4145,1
20140101|2014-01-08 06:30,8,3.4145,3.4145,3.4145,3.4145,1
20140101|2014-01-08 07:00,8,3.4225,3.425,3.4225,3.425,2
20140101|2014-01-08 07:30,8,3.425,3.425,3.4125,3.4125,7
20140101|2014-01-08 08:00,8,3.4125,3.4155,3.411,3.414,10
20140101|2014-01-08 08:30,8,3.41,3.41,3.41,3.41,1
20140101|2014-01-08 10:00,8,3.405,3.406,3.3975,3.3975,10
20140101|2014-01-08 10:30,8,3.405,3.405,3.405,3.405,6
20140101|2014-01-08 11:00,8,3.404,3.404,3.404,3.404,2
20140101|2014-01-08 13:00,8,3.39,3.393,3.3895,3.393,6
20140101|2014-01-09 00:00,9,3.38,3.38,3.38,3.38,5
20140101|2014-01-09 00:30,9,3.375,3.375,3.375,3.375,1
20140101|2014-01-09 01:30,9,3.37,3.374,3.37,3.374,7
20140101|2014-01-09 02:00,9,3.368,3.368,3.364,3.364,15
20140101|2014-01-09 03:30,9,3.3635,3.3635,3.3635,3.3635,1
20140101|2014-01-09 08:00,9,3.3595,3.3595,3.3595,3.3595,16
20140101|2014-01-09 08:30,9,3.359,3.359,3.357,3.357,16
20140101|2014-01-09 09:00,9,3.3595,3.3615,3.3575,3.3615,9
20140101|2014-01-09 09:30,9,3.355,3.355,3.345,3.345,35
20140101|2014-01-09 10:00,9,3.3445,3.347,3.3445,3.347,29
20140101|2014-01-09 11:00,9,3.351,3.351,3.351,3.351,8
20140101|2014-01-09 11:30,9,3.35,3.352,3.3475,3.352,6
20140101|2014-01-09 14:00,9,3.352,3.352,3.352,3.352,6
20140101|2014-01-10 07:00,10,3.3675,3.3675,3.3675,3.3675,4
20140101|2014-01-10 07:30,10,3.39,3.39,3.39,3.39,1
20140101|2014-01-10 08:00,10,3.391,3.392,3.391,3.392,10
20140101|2014-01-10 08:30,10,3.3895,3.3905,3.3895,3.3905,6
20140101|2014-01-10 09:00,10,3.39,3.39,3.39,3.39,1
20140101|2014-01-10 10:30,10,3.389,3.389,3.389,3.389,1
20140101|2014-01-10 11:30,10,3.3885,3.39,3.3885,3.3885,7
20140101|2014-01-10 12:00,10,3.3975,3.3975,3.396,3.396,2
20140101|2014-01-10 13:00,10,3.398,3.398,3.398,3.398,1
20140101|2014-01-10 13:30,10,3.3965,3.3965,3.3965,3.3965,1
20140101|2014-01-12 17:00,13,3.41,3.41,3.41,3.41,1
20140101|2014-01-13 06:00,13,3.377,3.3775,3.377,3.3775,5
20140101|2014-01-13 06:30,13,3.3765,3.3765,3.37,3.37,4
20140101|2014-01-13 08:00,13,3.3725,3.3725,3.3725,3.3725,1
20140101|2014-01-13 10:00,13,3.386,3.386,3.3855,3.3855,5
20140101|2014-01-13 10:30,13,3.394,3.394,3.394,3.394,1
20140101|2014-01-13 14:00,13,3.3905,3.3905,3.3905,3.3905,1
20140101|2014-01-13 19:00,14,3.393,3.393,3.388,3.388,11
20140101|2014-01-14 04:30,14,3.3945,3.3945,3.3945,3.3945,1
20140101|2014-01-14 05:30,14,3.391,3.391,3.391,3.391,1
20140101|2014-01-14 07:30,14,3.3885,3.3885,3.3875,3.3875,3
20140101|2014-01-14 08:30,14,3.39,3.3905,3.39,3.3905,8
20140101|2014-01-14 09:30,14,3.3855,3.3855,3.38,3.38,5
20140101|2014-01-14 10:00,14,3.377,3.377,3.375,3.375,11
20140101|2014-01-14 10:30,14,3.3775,3.3785,3.3755,3.3755,7
20140101|2014-01-14 12:00,14,3.386,3.386,3.386,3.386,1
20140101|2014-01-14 12:30,14,3.387,3.387,3.387,3.387,1
20140101|2014-01-14 15:30,14,3.3845,3.386,3.3845,3.386,6
20140101|2014-01-14 19:00,15,3.3805,3.3835,3.3805,3.381,11
20140101|2014-01-14 19:30,15,3.37,3.37,3.37,3.37,10
20140101|2014-01-14 20:30,15,3.3715,3.3715,3.369,3.369,2
20140101|2014-01-14 23:30,15,3.3605,3.363,3.3605,3.363,6
20140101|2014-01-15 06:00,15,3.372,3.374,3.372,3.374,2
20140101|2014-01-15 08:30,15,3.3895,3.3895,3.3895,3.3895,1
20140101|2014-01-15 09:00,15,3.3875,3.3875,3.387,3.387,6
20140101|2014-01-15 09:30,15,3.3905,3.399,3.3905,3.399,6
20140101|2014-01-15 10:00,15,3.401,3.409,3.4,3.409,13
20140101|2014-01-15 12:30,15,3.4085,3.4085,3.405,3.405,5
20140101|2014-01-15 13:00,15,3.4065,3.4065,3.4065,3.4065,1
20140101|2014-01-15 13:30,15,3.4035,3.4035,3.4035,3.4035,1
20140101|2014-01-15 14:30,15,3.404,3.405,3.404,3.405,4
20140101|2014-01-15 15:00,15,3.4055,3.4055,3.4055,3.4055,2
20140101|2014-01-15 20:00,16,3.406,3.406,3.406,3.406,5
20140101|2014-01-16 03:00,16,3.39,3.39,3.39,3.39,1
20140101|2014-01-16 09:00,16,3.395,3.395,3.395,3.395,3
20140101|2014-01-16 10:00,16,3.38,3.3845,3.38,3.3845,12
20140101|2014-01-16 11:00,16,3.3765,3.38,3.376,3.38,14
20140101|2014-01-16 14:30,16,3.388,3.388,3.388,3.388,6
20140101|2014-01-16 15:30,16,3.388,3.388,3.3865,3.3865,7
20140101|2014-01-16 18:00,17,3.385,3.385,3.385,3.385,1
20140101|2014-01-17 02:30,17,3.3775,3.3775,3.3775,3.3775,4
20140101|2014-01-17 03:00,17,3.375,3.375,3.375,3.375,7
20140101|2014-01-17 03:30,17,3.375,3.375,3.375,3.375,52
20140101|2014-01-17 04:00,17,3.375,3.375,3.375,3.375,16
20140101|2014-01-17 05:00,17,3.375,3.375,3.375,3.375,1
20140101|2014-01-17 06:30,17,3.375,3.375,3.375,3.375,12
20140101|2014-01-17 07:30,17,3.3965,3.3965,3.3965,3.3965,2
20140101|2014-01-17 08:00,17,3.3965,3.3965,3.3965,3.3965,1
20140101|2014-01-17 08:30,17,3.3925,3.3925,3.3925,3.3925,6
20140101|2014-01-17 09:30,17,3.386,3.3865,3.38,3.38,4
20140101|2014-01-17 10:30,17,3.3865,3.3865,3.3865,3.3865,8
20140101|2014-01-17 12:00,17,3.3715,3.3715,3.3715,3.3715,2
20140101|2014-01-17 14:00,17,3.379,3.379,3.379,3.379,6
20140101|2014-01-17 15:00,17,3.378,3.378,3.378,3.378,6
20140101|2014-01-20 03:00,21,3.37,3.37,3.37,3.37,1
20140101|2014-01-20 03:30,21,3.37,3.37,3.37,3.37,2
20140101|2014-01-20 06:30,21,3.37,3.3705,3.37,3.37,9
20140101|2014-01-20 07:30,21,3.375,3.375,3.375,3.375,2
20140101|2014-01-20 09:00,21,3.3745,3.3745,3.3725,3.3725,5
20140101|2014-01-20 11:30,21,3.373,3.373,3.372,3.372,5
20140101|2014-01-21 02:00,21,3.361,3.361,3.361,3.361,8
20140101|2014-01-21 05:00,21,3.3605,3.3625,3.3605,3.3625,4
20140101|2014-01-21 06:00,21,3.3605,3.3605,3.3605,3.3605,17
20140101|2014-01-21 07:00,21,3.3525,3.3525,3.35,3.35,13
20140101|2014-01-21 07:30,21,3.3575,3.3575,3.3575,3.3575,5
20140101|2014-01-21 08:00,21,3.361,3.361,3.3575,3.3575,6
20140101|2014-01-21 09:00,21,3.3575,3.375,3.3575,3.375,17
20140101|2014-01-21 09:30,21,3.3775,3.38,3.3775,3.38,28
20140101|2014-01-21 10:00,21,3.38,3.38,3.38,3.38,53
20140101|2014-01-21 10:30,21,3.38,3.38,3.38,3.38,5
20140101|2014-01-21 11:00,21,3.38,3.38,3.38,3.38,7
20140101|2014-01-21 11:30,21,3.384,3.384,3.384,3.384,3
20140101|2014-01-21 12:00,21,3.385,3.385,3.385,3.385,1
20140101|2014-01-21 15:00,21,3.375,3.375,3.375,3.375,2
20140101|2014-01-21 17:30,22,3.3855,3.3875,3.3855,3.3875,10
20140101|2014-01-22 05:00,22,3.37,3.37,3.37,3.37,2
20140101|2014-01-22 06:30,22,3.367,3.37,3.367,3.37,20
20140101|2014-01-22 09:00,22,3.3675,3.368,3.3655,3.3655,4
20140101|2014-01-22 09:30,22,3.369,3.37,3.369,3.37,7
20140101|2014-01-22 10:30,22,3.3695,3.3725,3.369,3.3725,23
20140101|2014-01-22 11:00,22,3.3665,3.369,3.3665,3.369,4
20140101|2014-01-22 12:00,22,3.372,3.372,3.372,3.372,1
20140101|2014-01-22 12:30,22,3.3705,3.3705,3.3705,3.3705,1
20140101|2014-01-22 13:00,22,3.3655,3.3655,3.3655,3.3655,2
20140101|2014-01-22 13:30,22,3.3655,3.3655,3.3655,3.3655,2
20140101|2014-01-22 14:00,22,3.3655,3.3655,3.3655,3.3655,6
20140101|2014-01-22 14:30,22,3.365,3.365,3.365,3.365,2
20140101|2014-01-22 19:30,23,3.361,3.361,3.36,3.36,12
20140101|2014-01-23 06:30,23,3.348,3.348,3.348,3.348,12
20140101|2014-01-23 07:00,23,3.3585,3.359,3.3585,3.359,5
20140101|2014-01-23 08:30,23,3.3555,3.3555,3.355,3.355,3
20140101|2014-01-23 09:30,23,3.34,3.34,3.331,3.331,3
20140101|2014-01-23 10:00,23,3.33,3.33,3.33,3.33,1
20140101|2014-01-23 11:00,23,3.323,3.323,3.323,3.323,5
20140101|2014-01-23 11:30,23,3.3215,3.3215,3.3215,3.3215,1
20140101|2014-01-23 12:00,23,3.3225,3.3225,3.3225,3.3225,5
20140101|2014-01-23 12:30,23,3.319,3.319,3.319,3.319,3
20140101|2014-01-24 07:00,24,3.327,3.327,3.327,3.327,8
20140101|2014-01-24 08:30,24,3.314,3.314,3.314,3.314,3
20140101|2014-01-24 09:00,24,3.318,3.318,3.318,3.318,5
20140101|2014-01-24 09:30,24,3.316,3.316,3.316,3.316,2
20140101|2014-01-24 12:00,24,3.3035,3.3035,3.3035,3.3035,5
20140101|2014-01-24 13:00,24,3.301,3.301,3.301,3.301,2
20140101|2014-01-24 15:00,24,3.299,3.2995,3.299,3.2995,4
20140101|2014-01-26 19:00,27,3.29,3.29,3.29,3.29,1
20140101|2014-01-27 07:30,27,3.3,3.3,3.3,3.3,61
20140101|2014-01-27 08:30,27,3.3015,3.3015,3.3015,3.3015,1
20140101|2014-01-27 09:00,27,3.304,3.304,3.2945,3.2945,36
20140101|2014-01-27 09:30,27,3.2865,3.2865,3.2865,3.2865,1
20140101|2014-01-27 10:30,27,3.29,3.29,3.29,3.29,2
20140101|2014-01-27 12:00,27,3.294,3.294,3.294,3.294,1
20140101|2014-01-27 13:00,27,3.291,3.291,3.2875,3.2875,5
20140101|2014-01-27 16:00,27,3.2905,3.2905,3.2905,3.2905,1
20140101|2014-01-27 19:00,28,3.294,3.294,3.294,3.294,1
20140101|2014-01-28 10:00,28,3.2865,3.2865,3.2865,3.2865,2
20140101|2014-01-28 10:30,28,3.2805,3.2805,3.2805,3.2805,1
20140101|2014-01-29 08:00,29,3.275,3.275,3.275,3.275,6
20140101|2014-01-29 08:30,29,3.27,3.27,3.269,3.269,4
20140101|2014-01-29 09:00,29,3.269,3.269,3.269,3.269,2
20140101|2014-01-29 11:30,29,3.261,3.261,3.261,3.261,2
20140201|2013-02-19 14:00,19,3.725,3.725,3.725,3.725,1
20140201|2013-02-20 22:00,21,3.65,3.65,3.65,3.65,1
20140201|2013-02-21 09:30,21,3.6105,3.611,3.6105,3.611,4
20140201|2013-02-22 09:30,22,3.605,3.6055,3.605,3.6055,8
20140201|2013-02-25 11:30,25,3.619,3.619,3.619,3.619,1
20140201|2013-02-27 09:30,27,3.63,3.63,3.63,3.63,4
20140201|2013-03-06 09:30,6,3.556,3.556,3.556,3.556,1
20140201|2013-03-11 08:30,11,3.5565,3.5565,3.5545,3.5545,5
20140201|2013-03-13 08:00,13,3.6155,3.6155,3.6155,3.6155,2
20140201|2013-03-17 20:00,18,3.5,3.5,3.5,3.5,26
20140201|2013-03-19 00:30,19,3.489,3.489,3.489,3.489,10
20140201|2013-03-19 10:30,19,3.492,3.492,3.492,3.492,1
20140201|2013-03-21 12:00,21,3.5065,3.5065,3.5065,3.5065,1
20140201|2013-03-22 07:30,22,3.536,3.536,3.536,3.536,1
20140201|2013-03-31 20:00,1,3.43,3.43,3.4235,3.4255,12
20140201|2013-04-03 20:30,4,3.39,3.39,3.39,3.39,1
20140201|2013-04-04 08:30,4,3.4045,3.4045,3.4045,3.4045,1
20140201|2013-04-05 13:30,5,3.4195,3.4195,3.4195,3.4195,3
20140201|2013-04-14 23:30,15,3.363,3.363,3.363,3.363,4
20140201|2013-04-15 00:00,15,3.3525,3.3525,3.3525,3.3525,6
20140201|2013-04-15 04:00,15,3.35,3.35,3.35,3.35,1
20140201|2013-04-15 08:30,15,3.3,3.3,3.3,3.3,1
20140201|2013-04-15 09:00,15,3.3,3.3,3.3,3.3,4
20140201|2013-04-15 14:30,15,3.352,3.352,3.352,3.352,1
20140201|2013-04-16 07:30,16,3.3375,3.3375,3.3375,3.3375,5
20140201|2013-04-16 10:00,16,3.353,3.353,3.353,3.353,3
20140201|2013-04-17 19:00,18,3.2025,3.2025,3.2,3.2,7
20140201|2013-04-18 13:00,18,3.2615,3.2615,3.2615,3.2615,1
20140201|2013-04-18 21:30,19,3.2,3.2,3.2,3.2,5
20140201|2013-04-19 08:30,19,3.191,3.191,3.191,3.191,1
20140201|2013-04-19 13:30,19,3.2115,3.2115,3.2115,3.2115,1
20140201|2013-04-22 07:00,22,3.197,3.197,3.197,3.197,1
20140201|2013-04-22 10:00,22,3.188,3.188,3.188,3.188,2
20140201|2013-04-22 15:00,22,3.1925,3.1925,3.1925,3.1925,5
20140201|2013-04-26 15:00,26,3.2275,3.2275,3.2275,3.2275,1
20140201|2013-04-30 10:30,30,3.239,3.239,3.239,3.239,2
20140201|2013-05-01 08:00,1,3.146,3.146,3.132,3.132,3
20140201|2013-05-01 08:30,1,3.1215,3.1215,3.1215,3.1215,4
20140201|2013-05-01 13:00,1,3.1275,3.1275,3.1275,3.1275,1
20140201|2013-05-01 14:30,1,3.096,3.096,3.096,3.096,2
20140201|2013-05-02 06:30,2,3.17,3.17,3.17,3.17,2
20140201|2013-05-02 12:00,2,3.156,3.1565,3.156,3.1565,4
20140201|2013-05-08 12:30,8,3.402,3.402,3.402,3.402,3
20140201|2013-05-13 08:00,13,3.388,3.388,3.388,3.388,1
20140201|2013-05-21 17:00,22,3.38,3.38,3.38,3.38,3
20140201|2013-05-23 12:30,23,3.348,3.348,3.348,3.348,2
20140201|2013-05-23 13:00,23,3.367,3.367,3.367,3.367,1
20140201|2013-05-28 17:00,29,3.3565,3.357,3.3565,3.357,4
20140201|2013-05-30 08:30,30,3.35,3.35,3.35,3.35,1
20140201|2013-06-04 10:30,4,3.406,3.406,3.406,3.406,4
20140201|2013-06-11 12:00,11,3.2445,3.245,3.2445,3.245,2
20140201|2013-06-12 13:00,12,3.2655,3.2655,3.2655,3.2655,4
20140201|2013-06-13 13:00,13,3.2365,3.2365,3.2365,3.2365,4
20140201|2013-06-20 08:30,20,3.096,3.096,3.096,3.096,2
20140201|2013-06-20 09:30,20,3.09,3.09,3.09,3.09,1
20140201|2013-06-20 10:00,20,3.0925,3.0925,3.0925,3.0925,1
20140201|2013-06-20 11:30,20,3.1035,3.1035,3.1035,3.1035,4
20140201|2013-06-20 12:00,20,3.098,3.098,3.098,3.098,4
20140201|2013-06-21 07:00,21,3.11,3.11,3.11,3.11,1
20140201|2013-06-21 09:00,21,3.1115,3.1115,3.1115,3.1115,2
20140201|2013-06-21 14:00,21,3.1375,3.1375,3.1375,3.1375,6
20140201|2013-06-21 15:00,21,3.131,3.131,3.131,3.131,1
20140201|2013-06-24 08:30,24,3.0535,3.0535,3.0535,3.0535,1
20140201|2013-06-24 09:30,24,3.05,3.05,3.05,3.05,2
20140201|2013-06-24 10:00,24,3.049,3.049,3.049,3.049,1
20140201|2013-06-25 09:00,25,3.098,3.0995,3.098,3.0995,5
20140201|2013-06-26 12:30,26,3.075,3.075,3.075,3.075,1
20140201|2013-06-27 08:00,27,3.075,3.0755,3.075,3.0755,3
20140201|2013-06-28 10:30,28,3.085,3.085,3.085,3.085,1
20140201|2013-06-28 13:00,28,3.088,3.0885,3.088,3.0885,3
20140201|2013-07-01 11:00,1,3.1845,3.1845,3.1845,3.1845,2
20140201|2013-07-01 12:30,1,3.182,3.182,3.182,3.182,1
20140201|2013-07-02 14:30,2,3.147,3.147,3.147,3.147,1
20140201|2013-07-05 13:00,5,3.086,3.086,3.086,3.086,2
20140201|2013-07-08 09:30,8,3.107,3.107,3.107,3.107,2
20140201|2013-07-09 14:30,9,3.0835,3.0835,3.0835,3.0835,4
20140201|2013-07-11 10:00,11,3.173,3.173,3.173,3.173,1
20140201|2013-07-15 13:00,15,3.165,3.165,3.165,3.165,1
20140201|2013-07-18 17:00,19,3.153,3.153,3.153,3.153,1
20140201|2013-07-19 11:30,19,3.162,3.162,3.162,3.162,2
20140201|2013-07-23 13:30,23,3.2365,3.2365,3.2365,3.2365,1
20140201|2013-07-24 07:30,24,3.238,3.238,3.238,3.238,1
20140201|2013-07-24 11:00,24,3.219,3.219,3.219,3.219,1
20140201|2013-07-26 07:00,26,3.15,3.15,3.15,3.15,1
20140201|2013-07-26 08:00,26,3.14,3.14,3.14,3.14,1
20140201|2013-07-26 12:30,26,3.128,3.128,3.128,3.128,2
20140201|2013-07-29 12:30,29,3.135,3.135,3.135,3.135,1
20140201|2013-07-30 02:00,30,3.11,3.11,3.11,3.11,10
20140201|2013-07-30 08:30,30,3.08,3.08,3.08,3.08,10
20140201|2013-07-30 12:30,30,3.0655,3.0655,3.0655,3.0655,4
20140201|2013-07-31 08:30,31,3.097,3.0975,3.097,3.0975,6
20140201|2013-07-31 14:00,31,3.151,3.151,3.151,3.151,3
20140201|2013-08-01 11:30,1,3.1915,3.1915,3.1915,3.1915,1
20140201|2013-08-02 12:00,2,3.195,3.195,3.195,3.195,1
20140201|2013-08-05 11:30,5,3.1935,3.1935,3.1935,3.1935,1
20140201|2013-08-07 12:00,7,3.195,3.195,3.195,3.195,1
20140201|2013-08-07 23:00,8,3.265,3.265,3.265,3.265,2
20140201|2013-08-08 00:00,8,3.2615,3.2615,3.2615,3.2615,2
20140201|2013-08-08 11:30,8,3.2855,3.2855,3.2855,3.2855,1
20140201|2013-08-09 11:30,9,3.3155,3.3215,3.315,3.3215,30
20140201|2013-08-09 12:00,9,3.32,3.32,3.3155,3.3155,64
20140201|2013-08-12 11:30,12,3.316,3.3175,3.3115,3.316,91
20140201|2013-08-13 12:00,13,3.3285,3.3285,3.3285,3.3285,1
20140201|2013-08-13 15:00,13,3.3255,3.3255,3.3255,3.3255,2
20140201|2013-08-14 11:30,14,3.3485,3.3485,3.3485,3.3485,1
20140201|2013-08-15 08:00,15,3.323,3.325,3.3205,3.324,46
20140201|2013-08-15 11:30,15,3.341,3.341,3.341,3.341,11
20140201|2013-08-16 12:00,16,3.372,3.372,3.372,3.372,1
20140201|2013-08-19 11:30,19,3.343,3.343,3.343,3.343,1
20140201|2013-08-20 11:30,20,3.349,3.349,3.349,3.349,1
20140201|2013-08-21 10:30,21,3.306,3.31,3.306,3.31,18
20140201|2013-08-21 12:00,21,3.3225,3.3225,3.3225,3.3225,1
20140201|2013-08-22 11:30,22,3.342,3.342,3.342,3.342,1
20140201|2013-08-22 19:00,23,3.342,3.342,3.342,3.342,1
20140201|2013-08-23 10:00,23,3.3555,3.3555,3.3555,3.3555,1
20140201|2013-08-23 10:30,23,3.3705,3.3705,3.3705,3.3705,10
20140201|2013-08-23 11:00,23,3.374,3.374,3.374,3.374,3
20140201|2013-08-26 10:00,26,3.3355,3.3355,3.3355,3.3355,1
20140201|2013-08-26 11:30,26,3.335,3.335,3.335,3.335,1
20140201|2013-08-26 14:30,26,3.339,3.339,3.339,3.339,1
20140201|2013-08-27 04:00,27,3.33,3.33,3.33,3.33,1
20140201|2013-08-27 06:30,27,3.3475,3.3475,3.3465,3.3465,6
20140201|2013-08-27 07:00,27,3.3845,3.3845,3.384,3.384,2
20140201|2013-08-27 09:00,27,3.3595,3.3595,3.3595,3.3595,2
20140201|2013-08-27 11:00,27,3.346,3.346,3.3455,3.3455,6
20140201|2013-08-27 12:00,27,3.3425,3.3425,3.3425,3.3425,1
20140201|2013-08-28 12:00,28,3.3185,3.3185,3.3185,3.3185,1
20140201|2013-08-29 00:30,29,3.305,3.305,3.305,3.305,2
20140201|2013-08-29 11:30,29,3.269,3.269,3.269,3.269,1
20140201|2013-08-29 12:00,29,3.27,3.27,3.27,3.27,1
20140201|2013-08-30 11:30,30,3.243,3.243,3.243,3.243,1
20140201|2013-08-30 16:00,30,3.247,3.247,3.247,3.247,1
20140201|2013-09-04 12:30,4,3.255,3.255,3.255,3.255,2
20140201|2013-09-04 21:00,5,3.252,3.252,3.252,3.252,2
20140201|2013-09-05 09:00,5,3.23,3.23,3.23,3.23,4
20140201|2013-09-11 12:00,11,3.267,3.267,3.267,3.267,2
20140201|2013-09-12 03:30,12,3.237,3.238,3.2365,3.2365,44
20140201|2013-09-12 04:00,12,3.2365,3.2365,3.2355,3.236,22
20140201|2013-09-12 06:30,12,3.224,3.224,3.214,3.2155,321
20140201|2013-09-12 07:00,12,3.217,3.218,3.2135,3.218,51
20140201|2013-09-12 08:30,12,3.2035,3.2035,3.2035,3.2035,2
20140201|2013-09-13 03:30,13,3.209,3.2095,3.209,3.209,15
20140201|2013-09-13 04:00,13,3.2115,3.212,3.2115,3.212,7
20140201|2013-09-13 08:30,13,3.202,3.2025,3.202,3.2025,4
20140201|2013-09-13 11:00,13,3.212,3.212,3.212,3.212,3
20140201|2013-09-16 02:30,16,3.2285,3.2285,3.226,3.226,4
20140201|2013-09-16 08:00,16,3.235,3.235,3.235,3.235,3
20140201|2013-09-17 06:00,17,3.228,3.228,3.228,3.228,1
20140201|2013-09-17 08:00,17,3.2395,3.2395,3.2395,3.2395,1
20140201|2013-09-18 00:00,18,3.2275,3.2275,3.2275,3.2275,1
20140201|2013-09-18 08:00,18,3.276,3.276,3.2735,3.2735,44
20140201|2013-09-18 10:30,18,3.271,3.2715,3.271,3.2715,8
20140201|2013-09-18 19:00,19,3.3335,3.334,3.333,3.334,35
20140201|2013-09-18 19:30,19,3.334,3.3345,3.3335,3.334,14
20140201|2013-09-19 03:00,19,3.344,3.344,3.344,3.344,1
20140201|2013-09-19 08:00,19,3.351,3.351,3.351,3.351,2
20140201|2013-09-19 09:30,19,3.3515,3.3515,3.3515,3.3515,1
20140201|2013-09-20 08:30,20,3.3355,3.3355,3.3355,3.3355,3
20140201|2013-09-20 10:30,20,3.3345,3.3345,3.3345,3.3345,1
20140201|2013-09-20 11:00,20,3.329,3.329,3.327,3.327,8
20140201|2013-09-20 16:00,20,3.315,3.315,3.315,3.315,2
20140201|2013-09-23 07:30,23,3.29,3.29,3.29,3.29,2
20140201|2013-09-23 11:00,23,3.307,3.307,3.307,3.307,2
20140201|2013-09-24 10:00,24,3.2605,3.2605,3.2605,3.2605,3
20140201|2013-09-24 10:30,24,3.263,3.263,3.263,3.263,2
20140201|2013-09-25 08:30,25,3.2775,3.2795,3.2775,3.278,45
20140201|2013-09-25 13:30,25,3.2815,3.2815,3.2815,3.2815,1
20140201|2013-09-26 05:30,26,3.308,3.308,3.308,3.308,1
20140201|2013-09-26 09:30,26,3.317,3.317,3.317,3.317,2
20140201|2013-09-27 04:00,27,3.316,3.316,3.315,3.315,9
20140201|2013-09-27 04:30,27,3.312,3.312,3.309,3.309,5
20140201|2013-09-27 06:00,27,3.327,3.33,3.327,3.3295,14
20140201|2013-09-30 13:30,30,3.3305,3.3305,3.3305,3.3305,1
20140201|2013-10-01 07:30,1,3.2645,3.2675,3.262,3.2675,56
20140201|2013-10-01 08:30,1,3.2715,3.2715,3.2715,3.2715,5
20140201|2013-10-01 19:00,2,3.278,3.278,3.278,3.278,1
20140201|2013-10-02 03:00,2,3.2755,3.2755,3.2755,3.2755,1
20140201|2013-10-02 05:30,2,3.2825,3.2825,3.2825,3.2825,2
20140201|2013-10-02 07:00,2,3.28,3.281,3.28,3.281,4
20140201|2013-10-02 09:30,2,3.3185,3.3185,3.3185,3.3185,3
20140201|2013-10-02 11:30,2,3.3195,3.3195,3.3195,3.3195,1
20140201|2013-10-03 09:00,3,3.275,3.275,3.275,3.275,4
20140201|2013-10-03 12:00,3,3.2855,3.2855,3.282,3.282,3
20140201|2013-10-03 12:30,3,3.282,3.282,3.282,3.282,1
20140201|2013-10-03 20:00,4,3.275,3.275,3.275,3.275,4
20140201|2013-10-04 06:30,4,3.281,3.281,3.281,3.281,4
20140201|2013-10-07 02:00,7,3.275,3.275,3.275,3.275,4
20140201|2013-10-07 06:00,7,3.2855,3.2855,3.2855,3.2855,4
20140201|2013-10-07 06:30,7,3.275,3.275,3.275,3.275,4
20140201|2013-10-07 07:30,7,3.285,3.289,3.285,3.289,5
20140201|2013-10-08 03:30,8,3.3185,3.3185,3.3185,3.3185,1
20140201|2013-10-08 09:00,8,3.3245,3.3245,3.3245,3.3245,2
20140201|2013-10-08 10:30,8,3.2955,3.2955,3.2955,3.2955,13
20140201|2013-10-08 22:00,9,3.275,3.275,3.275,3.275,4
20140201|2013-10-08 22:30,9,3.2735,3.2775,3.2735,3.2775,14
20140201|2013-10-09 01:30,9,3.27,3.27,3.27,3.27,1
20140201|2013-10-09 06:00,9,3.282,3.282,3.282,3.282,4
20140201|2013-10-09 06:30,9,3.275,3.275,3.275,3.275,4
20140201|2013-10-09 07:00,9,3.253,3.253,3.253,3.253,30
20140201|2013-10-09 12:30,9,3.246,3.246,3.246,3.246,2
20140201|2013-10-09 16:00,9,3.239,3.2395,3.239,3.2395,2
20140201|2013-10-10 15:00,10,3.2535,3.2535,3.2535,3.2535,1
20140201|2013-10-10 20:00,11,3.266,3.266,3.266,3.266,1
20140201|2013-10-10 21:00,11,3.269,3.269,3.269,3.269,1
20140201|2013-10-11 07:30,11,3.261,3.261,3.248,3.248,20
20140201|2013-10-14 10:30,14,3.31,3.31,3.31,3.31,1
20140201|2013-10-15 08:30,15,3.313,3.313,3.313,3.313,1
20140201|2013-10-15 09:00,15,3.3115,3.3115,3.3115,3.3115,5
20140201|2013-10-15 11:30,15,3.312,3.315,3.312,3.315,4
20140201|2013-10-16 04:30,16,3.279,3.2795,3.279,3.2795,5
20140201|2013-10-16 10:00,16,3.329,3.329,3.329,3.329,1
20140201|2013-10-17 08:00,17,3.284,3.284,3.284,3.284,1
20140201|2013-10-17 09:30,17,3.297,3.297,3.297,3.297,1
20140201|2013-10-18 13:30,18,3.294,3.294,3.294,3.294,1
20140201|2013-10-21 08:00,21,3.311,3.311,3.311,3.311,1
20140201|2013-10-21 10:00,21,3.3005,3.3005,3.3005,3.3005,1
20140201|2013-10-21 11:00,21,3.31,3.31,3.31,3.31,1
20140201|2013-10-22 07:30,22,3.3425,3.3425,3.3425,3.3425,2
20140201|2013-10-22 08:00,22,3.3375,3.3375,3.3375,3.3375,5
20140201|2013-10-22 09:00,22,3.3495,3.3495,3.3495,3.3495,7
20140201|2013-10-22 10:00,22,3.3435,3.3435,3.3435,3.3435,2
20140201|2013-10-22 12:00,22,3.3385,3.3385,3.3385,3.3385,1
20140201|2013-10-22 22:00,23,3.312,3.312,3.312,3.312,5
20140201|2013-10-23 08:00,23,3.2905,3.291,3.282,3.282,4
20140201|2013-10-23 12:00,23,3.27,3.27,3.27,3.27,2
20140201|2013-10-24 00:30,24,3.265,3.265,3.265,3.265,4
20140201|2013-10-24 06:00,24,3.264,3.264,3.264,3.264,1
20140201|2013-10-24 07:30,24,3.266,3.266,3.26,3.26,3
20140201|2013-10-24 10:30,24,3.2705,3.2705,3.2705,3.2705,2
20140201|2013-10-24 17:00,25,3.2755,3.2755,3.2755,3.2755,1
20140201|2013-10-25 08:30,25,3.2485,3.2485,3.2485,3.2485,3
20140201|2013-10-25 11:30,25,3.2725,3.2725,3.2725,3.2725,3
20140201|2013-10-25 12:30,25,3.2745,3.2745,3.2745,3.2745,7
20140201|2013-10-28 03:00,28,3.286,3.286,3.286,3.286,3
20140201|2013-10-28 09:00,28,3.2765,3.2765,3.276,3.276,3
20140201|2013-10-29 09:00,29,3.287,3.287,3.287,3.287,3
20140201|2013-10-29 14:30,29,3.2845,3.2845,3.2845,3.2845,2
20140201|2013-10-30 07:00,30,3.3265,3.3265,3.3265,3.3265,2
20140201|2013-10-30 08:00,30,3.323,3.323,3.322,3.322,6
20140201|2013-10-30 10:00,30,3.3265,3.3265,3.3265,3.3265,2
20140201|2013-10-30 11:30,30,3.327,3.327,3.327,3.327,3
20140201|2013-10-30 14:00,30,3.317,3.317,3.317,3.317,1
20140201|2013-10-30 14:30,30,3.3185,3.319,3.3185,3.319,2
20140201|2013-10-31 00:00,31,3.3085,3.3105,3.3085,3.3105,2
20140201|2013-10-31 01:00,31,3.2995,3.2995,3.2995,3.2995,1
20140201|2013-10-31 08:00,31,3.3105,3.3105,3.3105,3.3105,3
20140201|2013-10-31 11:30,31,3.309,3.309,3.309,3.309,1
20140201|2013-10-31 14:00,31,3.306,3.306,3.306,3.306,1
20140201|2013-10-31 16:00,31,3.3075,3.3075,3.3075,3.3075,1
20140201|2013-11-01 10:30,1,3.313,3.313,3.313,3.313,3
20140201|2013-11-01 11:30,1,3.306,3.306,3.306,3.306,1
20140201|2013-11-01 12:00,1,3.305,3.305,3.305,3.305,2
20140201|2013-11-03 17:00,4,3.3075,3.3075,3.3075,3.3075,1
20140201|2013-11-04 07:00,4,3.263,3.263,3.263,3.263,1
20140201|2013-11-04 07:30,4,3.2615,3.2615,3.2615,3.2615,1
20140201|2013-11-04 09:00,4,3.262,3.262,3.262,3.262,3
20140201|2013-11-04 10:30,4,3.257,3.257,3.257,3.257,8
20140201|2013-11-04 14:00,4,3.263,3.263,3.263,3.263,6
20140201|2013-11-05 02:00,5,3.266,3.266,3.2635,3.2635,3
20140201|2013-11-05 04:30,5,3.2675,3.2675,3.2675,3.2675,2
20140201|2013-11-05 08:30,5,3.258,3.258,3.258,3.258,1
20140201|2013-11-05 11:00,5,3.264,3.264,3.264,3.264,6
20140201|2013-11-05 12:30,5,3.2645,3.265,3.2645,3.265,10
20140201|2013-11-05 13:00,5,3.266,3.2715,3.266,3.2715,20
20140201|2013-11-05 14:30,5,3.27,3.2705,3.27,3.2705,4
20140201|2013-11-06 00:00,6,3.271,3.271,3.271,3.271,1
20140201|2013-11-06 06:30,6,3.2815,3.2815,3.2815,3.2815,1
20140201|2013-11-06 07:30,6,3.2725,3.2725,3.2725,3.2725,4
20140201|2013-11-06 10:00,6,3.248,3.248,3.2475,3.2475,2
20140201|2013-11-06 10:30,6,3.24,3.24,3.24,3.24,1
20140201|2013-11-06 11:00,6,3.239,3.239,3.239,3.239,1
20140201|2013-11-06 12:00,6,3.2425,3.2425,3.2425,3.2425,1
20140201|2013-11-06 12:30,6,3.242,3.242,3.242,3.242,1
20140201|2013-11-06 13:30,6,3.246,3.246,3.246,3.246,1
20140201|2013-11-07 05:30,7,3.24,3.24,3.24,3.24,1
20140201|2013-11-07 07:30,7,3.24,3.24,3.24,3.24,2
20140201|2013-11-07 08:00,7,3.2455,3.2455,3.2455,3.2455,7
20140201|2013-11-07 09:00,7,3.248,3.248,3.24,3.24,5
20140201|2013-11-07 09:30,7,3.24,3.24,3.24,3.24,1
20140201|2013-11-07 10:00,7,3.2395,3.2395,3.2395,3.2395,3
20140201|2013-11-08 07:00,8,3.2475,3.2475,3.2475,3.2475,1
20140201|2013-11-08 10:00,8,3.2575,3.2605,3.2565,3.2605,3
20140201|2013-11-08 10:30,8,3.2685,3.2685,3.2685,3.2685,1
20140201|2013-11-10 19:00,11,3.28,3.28,3.28,3.28,1
20140201|2013-11-11 00:00,11,3.2695,3.2695,3.2695,3.2695,1
20140201|2013-11-11 08:00,11,3.258,3.258,3.258,3.258,1
20140201|2013-11-11 10:30,11,3.266,3.266,3.266,3.266,3
20140201|2013-11-11 11:30,11,3.2675,3.2675,3.2675,3.2675,2
20140201|2013-11-12 03:00,12,3.2525,3.2525,3.2525,3.2525,1
20140201|2013-11-12 07:30,12,3.2525,3.2525,3.2495,3.2495,5
20140201|2013-11-12 10:00,12,3.2405,3.2405,3.2405,3.2405,1
20140201|2013-11-12 10:30,12,3.24,3.24,3.24,3.24,2
20140201|2013-11-12 11:00,12,3.241,3.242,3.241,3.242,4
20140201|2013-11-12 11:30,12,3.243,3.243,3.243,3.243,1
20140201|2013-11-12 12:30,12,3.2335,3.2335,3.227,3.227,5
20140201|2013-11-12 19:30,13,3.2225,3.2225,3.222,3.222,2
20140201|2013-11-13 05:00,13,3.2025,3.2025,3.2025,3.2025,2
20140201|2013-11-13 07:00,13,3.195,3.195,3.1815,3.1815,4
20140201|2013-11-13 08:00,13,3.1745,3.1745,3.1745,3.1745,1
20140201|2013-11-13 08:30,13,3.177,3.177,3.177,3.177,1
20140201|2013-11-13 09:00,13,3.164,3.164,3.164,3.164,1
20140201|2013-11-13 09:30,13,3.165,3.165,3.1625,3.1625,2
20140201|2013-11-13 10:00,13,3.167,3.167,3.167,3.167,6
20140201|2013-11-13 11:30,13,3.1725,3.1725,3.1725,3.1725,1
20140201|2013-11-13 12:00,13,3.167,3.167,3.167,3.167,1
20140201|2013-11-13 13:00,13,3.173,3.173,3.173,3.173,1
20140201|2013-11-13 13:30,13,3.1725,3.1725,3.1725,3.1725,3
20140201|2013-11-13 15:00,13,3.168,3.168,3.168,3.168,20
20140201|2013-11-13 21:30,14,3.187,3.187,3.187,3.187,1
20140201|2013-11-14 01:00,14,3.1805,3.1805,3.1805,3.1805,1
20140201|2013-11-14 05:00,14,3.165,3.165,3.16,3.16,6
20140201|2013-11-14 06:00,14,3.164,3.164,3.164,3.164,1
20140201|2013-11-14 06:30,14,3.165,3.1655,3.1575,3.1575,72
20140201|2013-11-14 07:00,14,3.16,3.169,3.16,3.169,55
20140201|2013-11-14 07:30,14,3.17,3.17,3.17,3.17,2
20140201|2013-11-14 08:00,14,3.1575,3.1575,3.1575,3.1575,2
20140201|2013-11-14 08:30,14,3.16,3.161,3.16,3.161,10
20140201|2013-11-14 09:00,14,3.1625,3.171,3.1625,3.1705,250
20140201|2013-11-14 09:30,14,3.1655,3.1655,3.1655,3.1655,5
20140201|2013-11-14 10:00,14,3.171,3.171,3.171,3.171,2
20140201|2013-11-14 10:30,14,3.167,3.1675,3.1665,3.1665,5
20140201|2013-11-14 11:00,14,3.1755,3.1755,3.1755,3.1755,1
20140201|2013-11-14 11:30,14,3.173,3.173,3.173,3.173,1
20140201|2013-11-14 13:30,14,3.1765,3.1765,3.1765,3.1765,3
20140201|2013-11-14 20:30,15,3.1905,3.1905,3.1905,3.1905,2
20140201|2013-11-15 08:00,15,3.1685,3.1685,3.1685,3.1685,1
20140201|2013-11-15 08:30,15,3.1705,3.171,3.17,3.17,16
20140201|2013-11-15 09:00,15,3.1705,3.1705,3.1705,3.1705,1
20140201|2013-11-15 10:30,15,3.1815,3.1815,3.1815,3.1815,1
20140201|2013-11-15 11:30,15,3.182,3.182,3.1815,3.1815,3
20140201|2013-11-15 12:00,15,3.1835,3.1835,3.1835,3.1835,1
20140201|2013-11-15 12:30,15,3.183,3.183,3.183,3.183,3
20140201|2013-11-15 13:00,15,3.184,3.187,3.184,3.1865,5
20140201|2013-11-17 20:00,18,3.175,3.175,3.175,3.175,2
20140201|2013-11-18 08:30,18,3.1815,3.1815,3.1815,3.1815,2
20140201|2013-11-18 09:00,18,3.177,3.177,3.177,3.177,6
20140201|2013-11-18 10:30,18,3.162,3.162,3.162,3.162,2
20140201|2013-11-18 17:00,19,3.145,3.145,3.145,3.145,1
20140201|2013-11-18 22:30,19,3.1455,3.1455,3.1455,3.1455,1
20140201|2013-11-18 23:30,19,3.1435,3.1435,3.1435,3.1435,1
20140201|2013-11-19 02:00,19,3.1465,3.1465,3.1465,3.1465,1
20140201|2013-11-19 03:00,19,3.1575,3.162,3.153,3.1595,20
20140201|2013-11-19 06:30,19,3.159,3.164,3.159,3.164,5
20140201|2013-11-19 07:30,19,3.163,3.163,3.163,3.163,1
20140201|2013-11-19 08:00,19,3.1765,3.1765,3.1765,3.1765,1
20140201|2013-11-19 08:30,19,3.174,3.174,3.174,3.174,1
20140201|2013-11-19 11:00,19,3.167,3.167,3.167,3.167,1
20140201|2013-11-19 13:30,19,3.168,3.168,3.168,3.168,1
20140201|2013-11-19 14:00,19,3.1655,3.1655,3.1655,3.1655,2
20140201|2013-11-19 14:30,19,3.163,3.163,3.163,3.163,1
20140201|2013-11-19 17:00,20,3.165,3.165,3.165,3.165,1
20140201|2013-11-20 10:00,20,3.1755,3.1785,3.1755,3.178,10
20140201|2013-11-20 11:30,20,3.1765,3.1765,3.1675,3.1675,3
20140201|2013-11-20 12:30,20,3.168,3.169,3.168,3.1685,7
20140201|2013-11-20 13:00,20,3.165,3.165,3.163,3.163,5
20140201|2013-11-20 14:30,20,3.1555,3.1555,3.1555,3.1555,2
20140201|2013-11-21 00:00,21,3.169,3.169,3.169,3.169,1
20140201|2013-11-21 00:30,21,3.17,3.17,3.17,3.17,1
20140201|2013-11-21 02:30,21,3.171,3.171,3.171,3.171,1
20140201|2013-11-21 07:00,21,3.169,3.169,3.1685,3.1685,10
20140201|2013-11-21 09:00,21,3.1705,3.1705,3.1705,3.1705,1
20140201|2013-11-21 09:30,21,3.1745,3.1745,3.1745,3.1745,1
20140201|2013-11-21 10:00,21,3.1765,3.1765,3.1765,3.1765,1
20140201|2013-11-21 10:30,21,3.175,3.2015,3.175,3.1995,8
20140201|2013-11-21 11:00,21,3.2035,3.2035,3.2035,3.2035,1
20140201|2013-11-21 11:30,21,3.2005,3.201,3.197,3.197,6
20140201|2013-11-21 12:00,21,3.2005,3.2005,3.2005,3.2005,1
20140201|2013-11-21 12:30,21,3.197,3.197,3.1965,3.1965,5
20140201|2013-11-21 13:30,21,3.1995,3.1995,3.1995,3.1995,2
20140201|2013-11-22 02:00,22,3.208,3.208,3.208,3.208,1
20140201|2013-11-22 04:00,22,3.209,3.209,3.209,3.209,18
20140201|2013-11-22 04:30,22,3.209,3.209,3.209,3.209,12
20140201|2013-11-22 06:00,22,3.204,3.204,3.204,3.204,1
20140201|2013-11-22 06:30,22,3.209,3.213,3.209,3.213,7
20140201|2013-11-22 08:00,22,3.214,3.2155,3.214,3.2155,4
20140201|2013-11-22 09:00,22,3.2075,3.2075,3.2075,3.2075,4
20140201|2013-11-22 10:00,22,3.21,3.213,3.21,3.213,2
20140201|2013-11-22 10:30,22,3.2145,3.2145,3.2145,3.2145,1
20140201|2013-11-22 12:30,22,3.22,3.22,3.22,3.22,2
20140201|2013-11-22 14:00,22,3.2235,3.2235,3.2235,3.2235,1
20140201|2013-11-22 14:30,22,3.2245,3.2245,3.2245,3.2245,1
20140201|2013-11-24 17:00,25,3.221,3.221,3.221,3.221,1
20140201|2013-11-24 20:00,25,3.2165,3.2165,3.2165,3.2165,1
20140201|2013-11-24 22:30,25,3.219,3.219,3.218,3.2185,13
20140201|2013-11-25 00:00,25,3.2145,3.2145,3.2145,3.2145,3
20140201|2013-11-25 01:30,25,3.21,3.21,3.21,3.21,1
20140201|2013-11-25 02:00,25,3.21,3.21,3.21,3.21,1
20140201|2013-11-25 04:00,25,3.2215,3.2215,3.221,3.221,10
20140201|2013-11-25 05:00,25,3.2195,3.2195,3.2195,3.2195,1
20140201|2013-11-25 06:30,25,3.2145,3.2145,3.212,3.212,5
20140201|2013-11-25 07:00,25,3.216,3.216,3.216,3.216,1
20140201|2013-11-25 08:00,25,3.2285,3.2285,3.2285,3.2285,1
20140201|2013-11-25 08:30,25,3.219,3.219,3.219,3.219,1
20140201|2013-11-25 09:30,25,3.217,3.22,3.217,3.22,2
20140201|2013-11-25 10:00,25,3.2225,3.2225,3.2225,3.2225,1
20140201|2013-11-25 10:30,25,3.2255,3.2255,3.2255,3.2255,6
20140201|2013-11-25 11:00,25,3.2285,3.2285,3.2285,3.2285,1
20140201|2013-11-25 11:30,25,3.228,3.2305,3.228,3.2305,4
20140201|2013-11-25 12:30,25,3.231,3.231,3.231,3.231,2
20140201|2013-11-25 13:00,25,3.234,3.234,3.234,3.234,1
20140201|2013-11-25 14:00,25,3.234,3.234,3.234,3.234,1
20140201|2013-11-25 19:00,26,3.229,3.229,3.2285,3.2285,8
20140201|2013-11-25 19:30,26,3.2295,3.231,3.229,3.2295,19
20140201|2013-11-25 20:00,26,3.2285,3.2285,3.2285,3.2285,1
20140201|2013-11-25 21:00,26,3.2245,3.2255,3.2245,3.2255,2
20140201|2013-11-25 23:30,26,3.2335,3.2335,3.2335,3.2335,5
20140201|2013-11-26 00:00,26,3.2345,3.235,3.2345,3.235,2
20140201|2013-11-26 01:00,26,3.232,3.232,3.232,3.232,1
20140201|2013-11-26 02:30,26,3.2375,3.2375,3.2375,3.2375,1
20140201|2013-11-26 03:00,26,3.236,3.236,3.236,3.236,1
20140201|2013-11-26 07:00,26,3.225,3.225,3.2245,3.225,6
20140201|2013-11-26 07:30,26,3.227,3.227,3.227,3.227,1
20140201|2013-11-26 08:30,26,3.221,3.221,3.221,3.221,1
20140201|2013-11-26 09:30,26,3.2175,3.2175,3.2175,3.2175,2
20140201|2013-11-26 10:00,26,3.2145,3.2145,3.2145,3.2145,1
20140201|2013-11-26 10:30,26,3.215,3.215,3.215,3.215,10
20140201|2013-11-26 11:30,26,3.215,3.22,3.215,3.22,13
20140201|2013-11-26 12:00,26,3.2195,3.22,3.219,3.219,5
20140201|2013-11-26 12:30,26,3.2175,3.2175,3.2175,3.2175,1
20140201|2013-11-26 13:30,26,3.2105,3.2105,3.2105,3.2105,3
20140201|2013-11-26 15:00,26,3.209,3.209,3.209,3.209,1
20140201|2013-11-26 16:00,26,3.207,3.207,3.207,3.207,1
20140201|2013-11-26 19:00,27,3.212,3.212,3.212,3.212,1
20140201|2013-11-26 23:00,27,3.215,3.215,3.215,3.215,2
20140201|2013-11-27 00:30,27,3.214,3.2155,3.214,3.2155,3
20140201|2013-11-27 02:00,27,3.218,3.218,3.218,3.218,1
20140201|2013-11-27 03:00,27,3.226,3.226,3.226,3.226,1
20140201|2013-11-27 07:00,27,3.2185,3.2185,3.2185,3.2185,1
20140201|2013-11-27 08:00,27,3.218,3.218,3.218,3.218,2
20140201|2013-11-27 08:30,27,3.2195,3.2205,3.2185,3.2195,10
20140201|2013-11-27 09:00,27,3.215,3.215,3.215,3.215,4
20140201|2013-11-27 09:30,27,3.199,3.202,3.1985,3.2,4
20140201|2013-11-27 10:00,27,3.195,3.195,3.1875,3.1895,5
20140201|2013-11-27 10:30,27,3.19,3.1935,3.19,3.1935,3
20140201|2013-11-27 11:00,27,3.194,3.199,3.194,3.199,7
20140201|2013-11-27 11:30,27,3.1975,3.1975,3.1925,3.1925,2
20140201|2013-11-27 12:00,27,3.193,3.196,3.192,3.196,10
20140201|2013-11-27 13:30,27,3.204,3.204,3.204,3.204,1
20140201|2013-11-27 15:00,27,3.207,3.207,3.207,3.207,1
20140201|2013-11-27 19:30,29,3.208,3.208,3.208,3.208,1
20140201|2013-11-27 20:00,29,3.208,3.208,3.208,3.208,3
20140201|2013-11-28 00:30,29,3.195,3.195,3.194,3.194,2
20140201|2013-11-28 01:00,29,3.1985,3.1985,3.1985,3.1985,1
20140201|2013-11-28 17:00,29,3.203,3.203,3.203,3.203,1
20140201|2013-11-28 23:30,29,3.2135,3.2135,3.2135,3.2135,1
20140201|2013-11-29 00:00,29,3.216,3.216,3.2125,3.2125,2
20140201|2013-11-29 00:30,29,3.2165,3.2165,3.2165,3.2165,1
20140201|2013-11-29 02:00,29,3.218,3.218,3.218,3.218,1
20140201|2013-11-29 10:30,29,3.2165,3.2165,3.215,3.215,4
20140201|2013-12-01 17:00,2,3.209,3.209,3.209,3.209,1
20140201|2013-12-02 00:30,2,3.2105,3.2105,3.2105,3.2105,1
20140201|2013-12-02 01:30,2,3.212,3.2145,3.212,3.2145,3
20140201|2013-12-02 02:00,2,3.2085,3.2085,3.205,3.205,6
20140201|2013-12-02 06:00,2,3.204,3.204,3.204,3.204,1
20140201|2013-12-02 09:00,2,3.195,3.195,3.195,3.195,1
20140201|2013-12-02 09:30,2,3.1915,3.1915,3.1875,3.1875,30
20140201|2013-12-02 10:00,2,3.188,3.188,3.1875,3.1875,18
20140201|2013-12-02 10:30,2,3.1905,3.1905,3.1905,3.1905,3
20140201|2013-12-02 11:00,2,3.189,3.1925,3.186,3.186,8
20140201|2013-12-02 12:00,2,3.195,3.195,3.195,3.195,1
20140201|2013-12-02 12:30,2,3.195,3.195,3.195,3.195,4
20140201|2013-12-02 13:30,2,3.1955,3.196,3.1955,3.196,4
20140201|2013-12-02 14:00,2,3.19,3.19,3.19,3.19,1
20140201|2013-12-02 14:30,2,3.188,3.188,3.188,3.188,1
20140201|2013-12-03 07:00,3,3.174,3.174,3.174,3.174,1
20140201|2013-12-03 10:00,3,3.1885,3.189,3.186,3.186,4
20140201|2013-12-03 10:30,3,3.187,3.187,3.187,3.187,1
20140201|2013-12-03 11:30,3,3.186,3.186,3.186,3.186,1
20140201|2013-12-03 12:30,3,3.179,3.1835,3.179,3.1835,6
20140201|2013-12-04 00:30,4,3.195,3.195,3.195,3.195,1
20140201|2013-12-04 04:30,4,3.1865,3.1865,3.1865,3.1865,1
20140201|2013-12-04 07:00,4,3.213,3.213,3.213,3.213,1
20140201|2013-12-04 08:00,4,3.221,3.221,3.215,3.215,3
20140201|2013-12-04 09:00,4,3.248,3.248,3.248,3.248,1
20140201|2013-12-04 09:30,4,3.242,3.2445,3.2415,3.2425,50
20140201|2013-12-04 10:00,4,3.242,3.242,3.242,3.242,44
20140201|2013-12-04 11:30,4,3.25,3.25,3.25,3.25,1
20140201|2013-12-04 12:00,4,3.2535,3.255,3.25,3.25,4
20140201|2013-12-04 12:30,4,3.2465,3.248,3.2465,3.248,3
20140201|2013-12-04 17:30,5,3.239,3.239,3.239,3.239,2
20140201|2013-12-05 08:00,5,3.2325,3.2325,3.2325,3.2325,1
20140201|2013-12-05 10:00,5,3.235,3.235,3.235,3.235,1
20140201|2013-12-05 10:30,5,3.24,3.24,3.24,3.24,1
20140201|2013-12-05 12:00,5,3.236,3.236,3.236,3.236,1
20140201|2013-12-05 12:30,5,3.238,3.238,3.238,3.238,1
20140201|2013-12-05 20:30,6,3.2275,3.2275,3.2275,3.2275,1
20140201|2013-12-05 21:30,6,3.2295,3.2295,3.2295,3.2295,1
20140201|2013-12-05 22:00,6,3.2305,3.2305,3.2305,3.2305,1
20140201|2013-12-05 23:30,6,3.235,3.235,3.235,3.235,1
20140201|2013-12-06 03:30,6,3.254,3.254,3.254,3.254,5
20140201|2013-12-06 05:00,6,3.258,3.258,3.258,3.258,16
20140201|2013-12-06 05:30,6,3.258,3.258,3.258,3.258,2
20140201|2013-12-06 06:00,6,3.2585,3.2605,3.2585,3.2605,4
20140201|2013-12-06 06:30,6,3.258,3.258,3.258,3.258,153
20140201|2013-12-06 07:30,6,3.247,3.2675,3.246,3.2675,4
20140201|2013-12-06 08:00,6,3.258,3.258,3.258,3.258,1
20140201|2013-12-06 09:30,6,3.262,3.262,3.2515,3.252,24
20140201|2013-12-06 10:00,6,3.251,3.255,3.251,3.253,42
20140201|2013-12-06 10:30,6,3.2525,3.2555,3.2505,3.255,9
20140201|2013-12-06 11:00,6,3.255,3.255,3.255,3.255,18
20140201|2013-12-06 12:30,6,3.2515,3.2515,3.2515,3.2515,2
20140201|2013-12-06 15:30,6,3.251,3.251,3.251,3.251,2
20140201|2013-12-08 17:00,9,3.257,3.257,3.257,3.257,1
20140201|2013-12-08 20:30,9,3.251,3.2515,3.251,3.2515,4
20140201|2013-12-08 23:30,9,3.244,3.2475,3.244,3.2475,4
20140201|2013-12-09 06:00,9,3.2545,3.2545,3.2545,3.2545,1
20140201|2013-12-09 07:00,9,3.261,3.261,3.261,3.261,3
20140201|2013-12-09 09:30,9,3.266,3.266,3.266,3.266,1
20140201|2013-12-09 10:30,9,3.267,3.267,3.262,3.262,3
20140201|2013-12-09 11:30,9,3.2645,3.2695,3.2645,3.2695,3
20140201|2013-12-09 12:30,9,3.265,3.265,3.265,3.265,2
20140201|2013-12-09 13:00,9,3.267,3.267,3.267,3.267,1
20140201|2013-12-09 13:30,9,3.266,3.266,3.266,3.266,4
20140201|2013-12-09 19:00,10,3.261,3.261,3.261,3.261,13
20140201|2013-12-09 19:30,10,3.2665,3.2665,3.2665,3.2665,1
20140201|2013-12-10 05:30,10,3.278,3.278,3.278,3.278,1
20140201|2013-12-10 06:00,10,3.285,3.285,3.283,3.283,3
20140201|2013-12-10 06:30,10,3.2835,3.2835,3.2835,3.2835,2
20140201|2013-12-10 07:00,10,3.288,3.288,3.286,3.286,53
20140201|2013-12-10 07:30,10,3.284,3.284,3.284,3.284,47
20140201|2013-12-10 08:30,10,3.284,3.284,3.284,3.284,2
20140201|2013-12-10 09:00,10,3.2875,3.2885,3.287,3.287,7
20140201|2013-12-10 09:30,10,3.284,3.286,3.28,3.28,97
20140201|2013-12-10 10:00,10,3.2795,3.2805,3.267,3.267,21
20140201|2013-12-10 10:30,10,3.2735,3.2735,3.2735,3.2735,1
20140201|2013-12-10 11:00,10,3.2765,3.2765,3.2755,3.2755,7
20140201|2013-12-10 12:30,10,3.2785,3.2795,3.2785,3.2795,3
20140201|2013-12-10 15:30,10,3.2805,3.2805,3.2805,3.2805,1
20140201|2013-12-10 17:00,11,3.2795,3.2795,3.2795,3.2795,1
20140201|2013-12-10 18:00,11,3.284,3.284,3.2835,3.2835,4
20140201|2013-12-10 22:00,11,3.2755,3.2755,3.2755,3.2755,1
20140201|2013-12-11 03:30,11,3.283,3.283,3.2825,3.2825,2
20140201|2013-12-11 06:30,11,3.28,3.28,3.28,3.28,2
20140201|2013-12-11 07:30,11,3.293,3.293,3.2925,3.2925,2
20140201|2013-12-11 08:30,11,3.292,3.2925,3.292,3.292,4
20140201|2013-12-11 09:00,11,3.2925,3.3015,3.2925,3.3015,2
20140201|2013-12-11 09:30,11,3.303,3.303,3.299,3.299,5
20140201|2013-12-11 10:30,11,3.2955,3.2955,3.2955,3.2955,5
20140201|2013-12-11 12:00,11,3.3045,3.3045,3.3045,3.3045,1
20140201|2013-12-11 12:30,11,3.3035,3.3035,3.3035,3.3035,4
20140201|2013-12-11 15:00,11,3.3,3.3,3.3,3.3,1
20140201|2013-12-11 15:30,11,3.301,3.301,3.301,3.301,1
20140201|2013-12-11 16:00,11,3.3015,3.3015,3.3015,3.3015,1
20140201|2013-12-11 21:30,12,3.301,3.301,3.301,3.301,2
20140201|2013-12-11 23:00,12,3.3005,3.3005,3.3005,3.3005,2
20140201|2013-12-11 23:30,12,3.3045,3.3045,3.3045,3.3045,2
20140201|2013-12-12 01:00,12,3.3135,3.3135,3.3135,3.3135,2
20140201|2013-12-12 01:30,12,3.317,3.317,3.317,3.317,1
20140201|2013-12-12 02:00,12,3.3165,3.3165,3.316,3.316,2
20140201|2013-12-12 06:00,12,3.2985,3.2985,3.2985,3.2985,1
20140201|2013-12-12 06:30,12,3.305,3.306,3.3045,3.3045,6
20140201|2013-12-12 08:00,12,3.3175,3.3175,3.3105,3.3105,3
20140201|2013-12-12 10:30,12,3.3075,3.3075,3.3075,3.3075,5
20140201|2013-12-12 11:00,12,3.307,3.307,3.307,3.307,1
20140201|2013-12-12 11:30,12,3.3065,3.3065,3.3065,3.3065,1
20140201|2013-12-13 04:00,13,3.3045,3.3045,3.3045,3.3045,4
20140201|2013-12-13 05:00,13,3.3095,3.31,3.3095,3.31,5
20140201|2013-12-13 05:30,13,3.314,3.314,3.314,3.314,1
20140201|2013-12-13 08:00,13,3.317,3.317,3.317,3.317,2
20140201|2013-12-13 08:30,13,3.315,3.315,3.315,3.315,1
20140201|2013-12-13 09:00,13,3.3245,3.3245,3.3245,3.3245,3
20140201|2013-12-13 09:30,13,3.3295,3.3295,3.323,3.323,7
20140201|2013-12-13 10:00,13,3.321,3.321,3.321,3.321,1
20140201|2013-12-13 10:30,13,3.3245,3.325,3.3245,3.325,2
20140201|2013-12-13 12:30,13,3.321,3.3215,3.3205,3.3205,8
20140201|2013-12-15 19:00,16,3.314,3.3175,3.314,3.3175,3
20140201|2013-12-15 22:30,16,3.3125,3.3125,3.3125,3.3125,1
20140201|2013-12-16 00:30,16,3.318,3.318,3.3175,3.3175,4
20140201|2013-12-16 02:00,16,3.33,3.33,3.33,3.33,2
20140201|2013-12-16 03:00,16,3.331,3.331,3.331,3.331,2
20140201|2013-12-16 07:30,16,3.332,3.332,3.332,3.332,9
20140201|2013-12-16 09:00,16,3.33,3.33,3.3265,3.3265,3
20140201|2013-12-16 10:00,16,3.3365,3.34,3.3365,3.34,7
20140201|2013-12-16 12:00,16,3.3405,3.3405,3.3405,3.3405,1
20140201|2013-12-16 12:30,16,3.342,3.342,3.342,3.342,4
20140201|2013-12-16 13:00,16,3.3415,3.3415,3.3415,3.3415,1
20140201|2013-12-16 14:00,16,3.341,3.341,3.341,3.341,1
20140201|2013-12-16 16:00,16,3.336,3.336,3.336,3.336,1
20140201|2013-12-16 18:00,17,3.3375,3.3375,3.3375,3.3375,1
20140201|2013-12-16 19:00,17,3.331,3.331,3.33,3.33,3
20140201|2013-12-16 19:30,17,3.333,3.333,3.333,3.333,1
20140201|2013-12-16 22:30,17,3.3355,3.3355,3.3355,3.3355,1
20140201|2013-12-17 00:30,17,3.344,3.344,3.344,3.344,1
20140201|2013-12-17 04:30,17,3.344,3.344,3.344,3.344,2
20140201|2013-12-17 09:00,17,3.34,3.342,3.34,3.342,2
20140201|2013-12-17 10:30,17,3.338,3.338,3.338,3.338,2
20140201|2013-12-17 11:30,17,3.3385,3.3385,3.3385,3.3385,2
20140201|2013-12-17 12:00,17,3.3335,3.3335,3.3335,3.3335,1
20140201|2013-12-17 12:30,17,3.3355,3.336,3.3355,3.336,3
20140201|2013-12-17 15:00,17,3.3255,3.3255,3.322,3.322,2
20140201|2013-12-17 17:30,18,3.3285,3.3285,3.3265,3.3265,2
20140201|2013-12-17 19:00,18,3.329,3.3315,3.329,3.331,10
20140201|2013-12-17 21:00,18,3.321,3.321,3.3175,3.3175,2
20140201|2013-12-18 01:00,18,3.3255,3.3255,3.3255,3.3255,1
20140201|2013-12-18 03:30,18,3.3165,3.3165,3.3165,3.3165,1
20140201|2013-12-18 04:00,18,3.319,3.3195,3.319,3.3195,2
20140201|2013-12-18 06:00,18,3.315,3.3155,3.315,3.3155,2
20140201|2013-12-18 08:30,18,3.324,3.324,3.3225,3.3225,18
20140201|2013-12-18 09:00,18,3.325,3.325,3.325,3.325,1
20140201|2013-12-18 09:30,18,3.3235,3.3245,3.3225,3.324,15
20140201|2013-12-18 10:00,18,3.3255,3.3315,3.3255,3.3315,3
20140201|2013-12-18 10:30,18,3.33,3.33,3.3265,3.327,152
20140201|2013-12-18 11:30,18,3.329,3.329,3.329,3.329,1
20140201|2013-12-18 12:00,18,3.328,3.328,3.328,3.328,1
20140201|2013-12-18 12:30,18,3.3295,3.3295,3.3295,3.3295,2
20140201|2013-12-18 13:00,18,3.3305,3.3305,3.3305,3.3305,1
20140201|2013-12-18 13:30,18,3.333,3.336,3.33,3.333,20
20140201|2013-12-18 17:00,19,3.329,3.329,3.329,3.329,1
20140201|2013-12-18 17:30,19,3.328,3.328,3.328,3.328,2
20140201|2013-12-18 19:00,19,3.3115,3.3115,3.3115,3.3115,1
20140201|2013-12-19 03:30,19,3.3005,3.3005,3.3005,3.3005,6
20140201|2013-12-19 06:00,19,3.302,3.302,3.302,3.302,1
20140201|2013-12-19 09:00,19,3.291,3.291,3.2855,3.29,4
20140201|2013-12-19 09:30,19,3.293,3.293,3.293,3.293,1
20140201|2013-12-19 10:00,19,3.2975,3.2975,3.2975,3.2975,1
20140201|2013-12-19 12:30,19,3.3055,3.3055,3.3055,3.3055,2
20140201|2013-12-19 21:00,20,3.3135,3.3135,3.3125,3.3125,11
20140201|2013-12-19 23:30,20,3.315,3.315,3.315,3.315,5
20140201|2013-12-20 00:00,20,3.3175,3.3175,3.3175,3.3175,2
20140201|2013-12-20 00:30,20,3.3175,3.3175,3.3175,3.3175,3
20140201|2013-12-20 01:00,20,3.3175,3.3175,3.3175,3.3175,1
20140201|2013-12-20 02:00,20,3.318,3.318,3.3165,3.3165,2
20140201|2013-12-20 02:30,20,3.32,3.32,3.32,3.32,2
20140201|2013-12-20 03:00,20,3.32,3.32,3.32,3.32,3
20140201|2013-12-20 05:30,20,3.3225,3.3225,3.3225,3.3225,5
20140201|2013-12-20 08:30,20,3.3155,3.3165,3.3125,3.3125,4
20140201|2013-12-20 10:00,20,3.32,3.3205,3.32,3.32,5
20140201|2013-12-20 10:30,20,3.316,3.316,3.316,3.316,2
20140201|2013-12-20 11:30,20,3.3145,3.3145,3.3145,3.3145,1
20140201|2013-12-20 12:00,20,3.313,3.313,3.313,3.313,2
20140201|2013-12-20 12:30,20,3.3125,3.3135,3.3125,3.3135,4
20140201|2013-12-20 15:00,20,3.311,3.311,3.3105,3.3105,4
20140201|2013-12-20 15:30,20,3.3135,3.3135,3.3135,3.3135,1
20140201|2013-12-22 19:00,23,3.3175,3.3215,3.3175,3.3215,10
20140201|2013-12-23 00:30,23,3.3105,3.3105,3.3105,3.3105,2
20140201|2013-12-23 03:30,23,3.319,3.3215,3.319,3.3205,9
20140201|2013-12-23 10:00,23,3.318,3.318,3.3155,3.3155,3
20140201|2013-12-23 10:30,23,3.3135,3.3135,3.3135,3.3135,3
20140201|2013-12-23 11:00,23,3.3135,3.3135,3.3135,3.3135,1
20140201|2013-12-23 12:00,23,3.317,3.317,3.317,3.317,1
20140201|2013-12-23 12:30,23,3.318,3.318,3.318,3.318,3
20140201|2013-12-23 13:30,23,3.3215,3.3215,3.3215,3.3215,1
20140201|2013-12-23 17:00,24,3.3165,3.3165,3.3165,3.3165,1
20140201|2013-12-23 19:00,24,3.3245,3.325,3.3245,3.325,11
20140201|2013-12-24 03:00,24,3.3265,3.3275,3.3265,3.3275,6
20140201|2013-12-24 03:30,24,3.3275,3.3275,3.3275,3.3275,4
20140201|2013-12-24 04:00,24,3.3265,3.33,3.3265,3.33,11
20140201|2013-12-24 04:30,24,3.3315,3.334,3.3315,3.334,15
20140201|2013-12-24 05:00,24,3.335,3.335,3.335,3.335,5
20140201|2013-12-24 05:30,24,3.3365,3.3395,3.3365,3.3395,6
20140201|2013-12-24 08:30,24,3.3395,3.3395,3.3395,3.3395,1
20140201|2013-12-24 09:00,24,3.3365,3.3365,3.336,3.336,11
20140201|2013-12-24 10:30,24,3.3915,3.3935,3.3865,3.3935,12
20140201|2013-12-24 11:00,24,3.385,3.385,3.3775,3.3775,2
20140201|2013-12-24 11:30,24,3.379,3.3795,3.379,3.3795,6
20140201|2013-12-25 18:00,26,3.3955,3.3955,3.3955,3.3955,2
20140201|2013-12-26 01:00,26,3.39,3.39,3.3895,3.3895,2
20140201|2013-12-26 06:30,26,3.3915,3.3915,3.3915,3.3915,1
20140201|2013-12-26 07:30,26,3.3945,3.3945,3.3945,3.3945,1
20140201|2013-12-26 08:00,26,3.3955,3.396,3.3955,3.396,2
20140201|2013-12-26 08:30,26,3.4005,3.4005,3.3965,3.3965,3
20140201|2013-12-26 09:00,26,3.3965,3.407,3.3965,3.407,3
20140201|2013-12-26 09:30,26,3.396,3.4015,3.396,3.4015,7
20140201|2013-12-26 10:00,26,3.3965,3.3965,3.3965,3.3965,2
20140201|2013-12-26 10:30,26,3.3955,3.3955,3.393,3.393,6
20140201|2013-12-26 11:00,26,3.397,3.397,3.397,3.397,1
20140201|2013-12-26 11:30,26,3.393,3.412,3.3925,3.412,4
20140201|2013-12-26 12:00,26,3.4135,3.4135,3.41,3.41,2
20140201|2013-12-26 12:30,26,3.4075,3.4075,3.4075,3.4075,1
20140201|2013-12-26 14:30,26,3.4005,3.4005,3.4005,3.4005,1
20140201|2013-12-26 17:00,27,3.397,3.397,3.397,3.397,1
20140201|2013-12-26 17:30,27,3.395,3.395,3.395,3.395,8
20140201|2013-12-26 22:30,27,3.389,3.389,3.388,3.388,2
20140201|2013-12-26 23:00,27,3.387,3.387,3.386,3.3865,6
20140201|2013-12-27 01:00,27,3.3945,3.3945,3.3945,3.3945,3
20140201|2013-12-27 01:30,27,3.3985,3.3985,3.3985,3.3985,1
20140201|2013-12-27 07:00,27,3.394,3.394,3.39,3.39,3
20140201|2013-12-27 07:30,27,3.3975,3.399,3.3975,3.399,7
20140201|2013-12-27 08:00,27,3.4005,3.4005,3.3985,3.3985,8
20140201|2013-12-27 09:00,27,3.4035,3.408,3.4035,3.408,19
20140201|2013-12-27 09:30,27,3.402,3.403,3.4,3.4015,5
20140201|2013-12-27 10:00,27,3.404,3.404,3.4025,3.403,7
20140201|2013-12-27 10:30,27,3.4035,3.4035,3.396,3.396,16
20140201|2013-12-27 11:00,27,3.398,3.3995,3.3975,3.3995,10
20140201|2013-12-27 11:30,27,3.4,3.401,3.398,3.398,19
20140201|2013-12-27 12:00,27,3.395,3.3955,3.395,3.395,5
20140201|2013-12-27 12:30,27,3.395,3.395,3.3945,3.3945,8
20140201|2013-12-27 13:30,27,3.3925,3.3925,3.3925,3.3925,1
20140201|2013-12-29 21:00,30,3.3895,3.39,3.3895,3.39,6
20140201|2013-12-29 22:00,30,3.39,3.39,3.39,3.39,1
20140201|2013-12-30 06:00,30,3.401,3.401,3.401,3.401,98
20140201|2013-12-30 07:00,30,3.3925,3.3925,3.3925,3.3925,2
20140201|2013-12-30 07:30,30,3.393,3.393,3.386,3.3865,10
20140201|2013-12-30 09:30,30,3.4005,3.401,3.398,3.401,36
20140201|2013-12-30 10:30,30,3.4035,3.4035,3.4,3.4,9
20140201|2013-12-30 11:00,30,3.401,3.401,3.401,3.401,1
20140201|2013-12-30 11:30,30,3.399,3.4015,3.399,3.4015,2
20140201|2013-12-30 12:00,30,3.399,3.399,3.399,3.399,1
20140201|2013-12-30 12:30,30,3.399,3.399,3.399,3.399,3
20140201|2013-12-30 13:30,30,3.3995,3.3995,3.3995,3.3995,1
20140201|2013-12-30 14:00,30,3.4015,3.403,3.4015,3.403,16
20140201|2013-12-30 20:30,31,3.403,3.403,3.403,3.403,1
20140201|2013-12-31 01:00,31,3.399,3.3995,3.399,3.3995,4
20140201|2013-12-31 01:30,31,3.399,3.399,3.399,3.399,1
20140201|2013-12-31 02:00,31,3.397,3.397,3.397,3.397,1
20140201|2013-12-31 02:30,31,3.398,3.398,3.398,3.398,1
20140201|2013-12-31 03:00,31,3.3995,3.4035,3.3995,3.4035,5
20140201|2013-12-31 06:00,31,3.396,3.396,3.396,3.396,1
20140201|2013-12-31 09:00,31,3.3995,3.3995,3.3995,3.3995,1
20140201|2013-12-31 09:30,31,3.399,3.399,3.399,3.399,1
20140201|2013-12-31 10:00,31,3.405,3.417,3.405,3.417,7
20140201|2013-12-31 10:30,31,3.4175,3.4175,3.4165,3.4165,2
20140201|2013-12-31 11:00,31,3.4115,3.4115,3.4115,3.4115,1
20140201|2013-12-31 11:30,31,3.414,3.414,3.414,3.414,1
20140201|2013-12-31 12:30,31,3.4115,3.4115,3.4085,3.4085,7
20140201|2014-01-01 19:30,2,3.4145,3.4145,3.4145,3.4145,1
20140201|2014-01-01 21:00,2,3.4195,3.42,3.4195,3.4195,3
20140201|2014-01-02 00:30,2,3.438,3.438,3.438,3.438,1
20140201|2014-01-02 01:30,2,3.436,3.438,3.436,3.438,2
20140201|2014-01-02 02:00,2,3.433,3.433,3.433,3.433,1
20140201|2014-01-02 05:30,2,3.43,3.43,3.43,3.43,1
20140201|2014-01-02 06:30,2,3.411,3.411,3.411,3.411,1
20140201|2014-01-02 07:00,2,3.4075,3.415,3.4075,3.415,6
20140201|2014-01-02 07:30,2,3.41,3.41,3.41,3.41,1
20140201|2014-01-02 08:00,2,3.407,3.407,3.406,3.406,5
20140201|2014-01-02 08:30,2,3.405,3.405,3.404,3.404,3
20140201|2014-01-02 09:00,2,3.4005,3.401,3.4005,3.401,2
20140201|2014-01-02 10:00,2,3.4,3.4,3.4,3.4,2
20140201|2014-01-02 11:00,2,3.399,3.3995,3.399,3.3995,5
20140201|2014-01-02 11:30,2,3.3975,3.3975,3.3975,3.3975,1
20140201|2014-01-02 12:00,2,3.3975,3.398,3.3975,3.398,5
20140201|2014-01-02 13:00,2,3.3985,3.3985,3.398,3.398,3
20140201|2014-01-02 15:30,2,3.4025,3.4025,3.4025,3.4025,3
20140201|2014-01-02 17:00,3,3.4005,3.4005,3.4005,3.4005,1
20140201|2014-01-02 18:30,3,3.398,3.398,3.398,3.398,2
20140201|2014-01-02 21:30,3,3.379,3.379,3.379,3.379,2
20140201|2014-01-03 01:30,3,3.367,3.367,3.3665,3.3665,8
20140201|2014-01-03 02:00,3,3.3655,3.3655,3.3645,3.3645,6
20140201|2014-01-03 03:30,3,3.37,3.37,3.37,3.37,14
20140201|2014-01-03 04:00,3,3.3685,3.3685,3.3685,3.3685,5
20140201|2014-01-03 04:30,3,3.3705,3.3705,3.37,3.37,3
20140201|2014-01-03 05:30,3,3.362,3.362,3.362,3.362,1
20140201|2014-01-03 06:30,3,3.363,3.363,3.363,3.363,1
20140201|2014-01-03 07:30,3,3.3655,3.3655,3.3655,3.3655,1
20140201|2014-01-03 08:30,3,3.3635,3.3665,3.3615,3.3665,7
20140201|2014-01-03 10:00,3,3.3655,3.3655,3.3655,3.3655,1
20140201|2014-01-03 11:30,3,3.3675,3.3675,3.3675,3.3675,1
20140201|2014-01-03 15:00,3,3.363,3.363,3.3615,3.3615,8
20140201|2014-01-05 20:00,6,3.368,3.371,3.368,3.371,4
20140201|2014-01-06 05:30,6,3.35,3.35,3.35,3.35,1
20140201|2014-01-06 06:00,6,3.349,3.349,3.349,3.349,1
20140201|2014-01-06 06:30,6,3.3515,3.3515,3.3515,3.3515,1
20140201|2014-01-06 11:00,6,3.372,3.372,3.372,3.372,8
20140201|2014-01-06 14:00,6,3.374,3.374,3.374,3.374,2
20140201|2014-01-06 14:30,6,3.375,3.375,3.375,3.375,2
20140201|2014-01-07 00:00,7,3.368,3.368,3.368,3.368,7
20140201|2014-01-07 05:00,7,3.372,3.372,3.372,3.372,1
20140201|2014-01-07 08:30,7,3.366,3.366,3.366,3.366,2
20140201|2014-01-07 09:00,7,3.3665,3.3665,3.3665,3.3665,1
20140201|2014-01-07 09:30,7,3.3635,3.3635,3.3635,3.3635,1
20140201|2014-01-07 10:30,7,3.372,3.372,3.368,3.372,26
20140201|2014-01-07 15:30,7,3.376,3.376,3.375,3.375,4
20140201|2014-01-07 19:00,8,3.3745,3.3745,3.3745,3.3745,1
20140201|2014-01-08 01:00,8,3.3835,3.3855,3.3835,3.3855,2
20140201|2014-01-08 01:30,8,3.3855,3.3855,3.3855,3.3855,1
20140201|2014-01-08 02:00,8,3.383,3.383,3.383,3.383,1
20140201|2014-01-08 05:00,8,3.3765,3.3765,3.3765,3.3765,2
20140201|2014-01-08 05:30,8,3.3775,3.3775,3.376,3.376,3
20140201|2014-01-08 06:00,8,3.3765,3.3785,3.3765,3.3785,14
20140201|2014-01-08 06:30,8,3.3795,3.381,3.3795,3.381,10
20140201|2014-01-08 07:00,8,3.39,3.39,3.39,3.39,1
20140201|2014-01-08 09:30,8,3.37,3.37,3.37,3.37,1
20140201|2014-01-08 10:00,8,3.371,3.371,3.371,3.371,1
20140201|2014-01-08 10:30,8,3.3675,3.3675,3.3675,3.3675,1
20140201|2014-01-08 11:00,8,3.369,3.369,3.369,3.369,1
20140201|2014-01-08 11:30,8,3.369,3.369,3.369,3.369,3
20140201|2014-01-08 13:00,8,3.354,3.354,3.354,3.354,6
20140201|2014-01-08 15:30,8,3.356,3.357,3.356,3.357,3
20140201|2014-01-08 16:00,8,3.358,3.358,3.358,3.358,1
20140201|2014-01-08 18:30,9,3.3615,3.3615,3.3615,3.3615,1
20140201|2014-01-08 19:00,9,3.364,3.3645,3.364,3.3645,2
20140201|2014-01-08 23:30,9,3.354,3.355,3.3495,3.3545,102
20140201|2014-01-09 00:00,9,3.3545,3.3545,3.3545,3.3545,48
20140201|2014-01-09 00:30,9,3.336,3.336,3.336,3.336,1
20140201|2014-01-09 01:00,9,3.34,3.34,3.34,3.34,1
20140201|2014-01-09 02:00,9,3.33,3.33,3.33,3.33,1
20140201|2014-01-09 02:30,9,3.331,3.3315,3.3255,3.33,19
20140201|2014-01-09 03:00,9,3.33,3.33,3.33,3.33,1
20140201|2014-01-09 04:00,9,3.327,3.327,3.327,3.327,1
20140201|2014-01-09 05:00,9,3.331,3.331,3.331,3.331,1
20140201|2014-01-09 06:30,9,3.333,3.333,3.333,3.333,1
20140201|2014-01-09 07:00,9,3.327,3.3335,3.327,3.3335,6
20140201|2014-01-09 07:30,9,3.33,3.331,3.33,3.331,5
20140201|2014-01-09 08:00,9,3.328,3.3295,3.328,3.328,10
20140201|2014-01-09 08:30,9,3.328,3.3295,3.328,3.3295,2
20140201|2014-01-09 09:00,9,3.3285,3.3285,3.328,3.328,2
20140201|2014-01-09 09:30,9,3.318,3.321,3.3165,3.3165,6
20140201|2014-01-09 10:00,9,3.311,3.3165,3.311,3.3165,9
20140201|2014-01-09 10:30,9,3.313,3.313,3.313,3.313,1
20140201|2014-01-09 11:30,9,3.318,3.32,3.318,3.32,2
20140201|2014-01-09 13:30,9,3.318,3.318,3.3155,3.3155,10
20140201|2014-01-09 14:00,9,3.315,3.315,3.3145,3.3145,5
20140201|2014-01-09 15:30,9,3.3165,3.3165,3.3165,3.3165,4
20140201|2014-01-09 22:30,10,3.322,3.322,3.322,3.322,1
20140201|2014-01-09 23:30,10,3.328,3.328,3.328,3.328,1
20140201|2014-01-10 04:00,10,3.3335,3.3335,3.3335,3.3335,2
20140201|2014-01-10 05:30,10,3.332,3.332,3.332,3.332,1
20140201|2014-01-10 06:30,10,3.3335,3.3335,3.328,3.328,2
20140201|2014-01-10 07:00,10,3.3335,3.3335,3.3335,3.3335,7
20140201|2014-01-10 07:30,10,3.356,3.356,3.356,3.356,2
20140201|2014-01-10 08:00,10,3.358,3.358,3.358,3.358,1
20140201|2014-01-10 08:30,10,3.353,3.353,3.353,3.353,3
20140201|2014-01-10 09:00,10,3.358,3.358,3.358,3.358,1
20140201|2014-01-10 09:30,10,3.357,3.357,3.357,3.357,1
20140201|2014-01-10 11:30,10,3.36,3.36,3.36,3.36,3
20140201|2014-01-10 12:00,10,3.3605,3.3635,3.3605,3.362,15
20140201|2014-01-10 12:30,10,3.365,3.365,3.365,3.365,1
20140201|2014-01-10 15:00,10,3.36,3.36,3.36,3.36,3
20140201|2014-01-12 17:00,13,3.369,3.3705,3.369,3.3705,2
20140201|2014-01-12 20:30,13,3.37,3.37,3.37,3.37,1
20140201|2014-01-13 03:00,13,3.348,3.348,3.348,3.348,10
20140201|2014-01-13 04:00,13,3.348,3.348,3.348,3.348,10
20140201|2014-01-13 08:30,13,3.344,3.3455,3.344,3.3455,10
20140201|2014-01-13 09:00,13,3.3445,3.345,3.3445,3.345,3
20140201|2014-01-13 10:30,13,3.3565,3.36,3.3565,3.36,2
20140201|2014-01-13 11:00,13,3.3725,3.3725,3.3705,3.3705,2
20140201|2014-01-13 12:30,13,3.368,3.368,3.3635,3.3645,23
20140201|2014-01-13 13:00,13,3.3615,3.3615,3.3615,3.3615,1
20140201|2014-01-13 13:30,13,3.3595,3.3595,3.3595,3.3595,1
20140201|2014-01-13 15:00,13,3.3585,3.3585,3.3585,3.3585,1
20140201|2014-01-13 15:30,13,3.3585,3.3585,3.3585,3.3585,2
20140201|2014-01-13 19:00,14,3.3615,3.3615,3.361,3.361,2
20140201|2014-01-14 01:30,14,3.3665,3.3665,3.3665,3.3665,2
20140201|2014-01-14 03:30,14,3.3625,3.3685,3.3625,3.3685,2
20140201|2014-01-14 05:00,14,3.3615,3.3615,3.358,3.358,16
20140201|2014-01-14 06:30,14,3.363,3.363,3.362,3.363,6
20140201|2014-01-14 07:00,14,3.36,3.36,3.3585,3.3585,10
20140201|2014-01-14 08:30,14,3.3575,3.3575,3.357,3.357,5
20140201|2014-01-14 09:00,14,3.3545,3.3545,3.3545,3.3545,3
20140201|2014-01-14 09:30,14,3.353,3.353,3.353,3.353,1
20140201|2014-01-14 10:00,14,3.344,3.3455,3.341,3.3425,29
20140201|2014-01-14 10:30,14,3.345,3.346,3.345,3.346,14
20140201|2014-01-14 11:00,14,3.3455,3.35,3.3455,3.35,10
20140201|2014-01-14 11:30,14,3.3525,3.3525,3.3525,3.3525,1
20140201|2014-01-14 13:30,14,3.352,3.352,3.352,3.352,1
20140201|2014-01-14 15:30,14,3.352,3.352,3.351,3.351,7
20140201|2014-01-14 19:00,15,3.35,3.3525,3.348,3.352,11
20140201|2014-01-14 19:30,15,3.3475,3.3475,3.3395,3.3395,3
20140201|2014-01-14 22:00,15,3.3275,3.3275,3.327,3.327,2
20140201|2014-01-15 03:30,15,3.3325,3.3325,3.3325,3.3325,1
20140201|2014-01-15 05:00,15,3.343,3.348,3.343,3.348,3
20140201|2014-01-15 05:30,15,3.347,3.347,3.3455,3.3455,2
20140201|2014-01-15 06:30,15,3.345,3.345,3.345,3.345,2
20140201|2014-01-15 07:30,15,3.3415,3.3415,3.3415,3.3415,1
20140201|2014-01-15 08:00,15,3.3455,3.3455,3.3455,3.3455,3
20140201|2014-01-15 08:30,15,3.352,3.3535,3.352,3.3535,3
20140201|2014-01-15 10:00,15,3.372,3.3805,3.372,3.3805,11
20140201|2014-01-15 10:30,15,3.377,3.377,3.377,3.377,1
20140201|2014-01-15 11:30,15,3.3765,3.3765,3.3765,3.3765,1
20140201|2014-01-15 13:00,15,3.376,3.376,3.376,3.376,1
20140201|2014-01-15 14:30,15,3.3715,3.372,3.3715,3.372,4
20140201|2014-01-15 15:30,15,3.37,3.37,3.369,3.369,6
20140201|2014-01-15 19:00,16,3.3715,3.3715,3.3715,3.3715,1
20140201|2014-01-15 23:30,16,3.38,3.3855,3.38,3.3835,6
20140201|2014-01-16 00:00,16,3.3825,3.3825,3.37,3.37,3
20140201|2014-01-16 00:30,16,3.3675,3.368,3.3675,3.368,2
20140201|2014-01-16 01:00,16,3.366,3.366,3.366,3.366,1
20140201|2014-01-16 08:00,16,3.3595,3.3595,3.3595,3.3595,1
20140201|2014-01-16 08:30,16,3.3595,3.3595,3.359,3.359,6
20140201|2014-01-16 09:00,16,3.359,3.3655,3.359,3.3655,13
20140201|2014-01-16 10:00,16,3.3505,3.3505,3.349,3.3505,7
20140201|2014-01-16 10:30,16,3.356,3.3565,3.3535,3.354,14
20140201|2014-01-16 11:00,16,3.345,3.3485,3.344,3.3485,51
20140201|2014-01-16 12:00,16,3.359,3.359,3.3545,3.3545,17
20140201|2014-01-16 14:30,16,3.3565,3.3575,3.3565,3.3575,13
20140201|2014-01-17 03:00,17,3.344,3.344,3.343,3.343,2
20140201|2014-01-17 06:30,17,3.371,3.374,3.3675,3.374,13
20140201|2014-01-17 07:00,17,3.375,3.375,3.375,3.375,2
20140201|2014-01-17 08:00,17,3.37,3.37,3.3655,3.3655,16
20140201|2014-01-17 10:30,17,3.371,3.371,3.368,3.3705,5
20140201|2014-01-17 11:00,17,3.3675,3.3675,3.3555,3.3555,5
20140201|2014-01-17 14:00,17,3.358,3.358,3.358,3.358,1
20140201|2014-01-17 15:30,17,3.355,3.355,3.3545,3.3545,2
20140201|2014-01-19 18:00,21,3.3585,3.3585,3.3575,3.3575,5
20140201|2014-01-19 19:30,21,3.3575,3.359,3.3575,3.3575,11
20140201|2014-01-19 21:00,21,3.364,3.364,3.364,3.364,2
20140201|2014-01-20 00:00,21,3.356,3.356,3.356,3.356,2
20140201|2014-01-20 01:00,21,3.3555,3.3555,3.3555,3.3555,3
20140201|2014-01-20 05:30,21,3.3525,3.3525,3.3525,3.3525,1
20140201|2014-01-20 07:30,21,3.354,3.354,3.354,3.354,1
20140201|2014-01-20 09:00,21,3.353,3.353,3.353,3.353,1
20140201|2014-01-21 02:00,21,3.341,3.341,3.339,3.339,3
20140201|2014-01-21 06:00,21,3.3375,3.3375,3.337,3.337,2
20140201|2014-01-21 07:00,21,3.335,3.335,3.3275,3.3275,10
20140201|2014-01-21 07:30,21,3.33,3.3365,3.3215,3.3365,6
20140201|2014-01-21 08:30,21,3.339,3.339,3.339,3.339,1
20140201|2014-01-21 09:30,21,3.359,3.363,3.3585,3.363,8
20140201|2014-01-21 10:30,21,3.364,3.3655,3.364,3.365,8
20140201|2014-01-21 11:00,21,3.361,3.3625,3.361,3.3625,12
20140201|2014-01-21 12:00,21,3.3645,3.3645,3.3645,3.3645,1
20140201|2014-01-21 13:00,21,3.3625,3.3625,3.361,3.361,10
20140201|2014-01-21 15:00,21,3.357,3.357,3.3565,3.3565,5
20140201|2014-01-21 23:30,22,3.363,3.363,3.363,3.363,1
20140201|2014-01-22 02:30,22,3.3535,3.3535,3.3535,3.3535,1
20140201|2014-01-22 03:30,22,3.349,3.349,3.349,3.349,2
20140201|2014-01-22 08:30,22,3.349,3.349,3.349,3.349,1
20140201|2014-01-22 09:00,22,3.346,3.346,3.346,3.346,1
20140201|2014-01-22 10:00,22,3.3455,3.3455,3.3455,3.3455,1
20140201|2014-01-22 11:30,22,3.3475,3.3475,3.3475,3.3475,1
20140201|2014-01-22 12:30,22,3.348,3.348,3.348,3.348,1
20140201|2014-01-22 13:00,22,3.34,3.34,3.34,3.34,1
20140201|2014-01-22 13:30,22,3.342,3.342,3.342,3.342,2
20140201|2014-01-22 15:00,22,3.341,3.341,3.341,3.341,1
20140201|2014-01-22 16:00,22,3.34,3.34,3.339,3.339,5
20140201|2014-01-22 21:30,23,3.333,3.333,3.333,3.333,1
20140201|2014-01-23 03:00,23,3.329,3.329,3.3255,3.3255,2
20140201|2014-01-23 04:00,23,3.3285,3.329,3.3285,3.329,2
20140201|2014-01-23 05:30,23,3.3255,3.3255,3.3255,3.3255,1
20140201|2014-01-23 06:30,23,3.324,3.324,3.324,3.324,1
20140201|2014-01-23 07:00,23,3.3315,3.3315,3.3315,3.3315,1
20140201|2014-01-23 07:30,23,3.34,3.34,3.3365,3.3365,3
20140201|2014-01-23 08:30,23,3.3345,3.3345,3.3345,3.3345,1
20140201|2014-01-23 09:00,23,3.3445,3.3445,3.3435,3.3445,4
20140201|2014-01-23 10:00,23,3.2975,3.302,3.2975,3.302,12
20140201|2014-01-23 10:30,23,3.3045,3.3045,3.3015,3.3015,3
20140201|2014-01-23 11:00,23,3.3015,3.302,3.3005,3.3005,5
20140201|2014-01-23 12:00,23,3.299,3.299,3.2965,3.2965,2
20140201|2014-01-23 13:30,23,3.2945,3.2945,3.2945,3.2945,3
20140201|2014-01-23 14:00,23,3.295,3.2955,3.295,3.2955,20
20140201|2014-01-23 14:30,23,3.292,3.292,3.292,3.292,1
20140201|2014-01-23 15:30,23,3.295,3.295,3.295,3.295,3
20140201|2014-01-23 19:00,24,3.297,3.3025,3.297,3.302,11
20140201|2014-01-24 08:00,24,3.2955,3.2955,3.2955,3.2955,5
20140201|2014-01-24 08:30,24,3.2945,3.2945,3.293,3.293,3
20140201|2014-01-24 09:30,24,3.292,3.292,3.292,3.292,2
20140201|2014-01-24 10:00,24,3.292,3.292,3.2895,3.291,20
20140201|2014-01-24 10:30,24,3.2865,3.287,3.2865,3.287,2
20140201|2014-01-24 11:00,24,3.2865,3.2865,3.2865,3.2865,1
20140201|2014-01-24 11:30,24,3.2825,3.2825,3.2825,3.2825,4
20140201|2014-01-24 12:00,24,3.281,3.281,3.2775,3.2775,22
20140201|2014-01-24 13:00,24,3.275,3.276,3.275,3.276,4
20140201|2014-01-26 23:30,27,3.286,3.286,3.286,3.286,1
20140201|2014-01-27 00:30,27,3.281,3.286,3.281,3.286,2
20140201|2014-01-27 04:30,27,3.288,3.288,3.288,3.288,1
20140201|2014-01-27 07:00,27,3.2825,3.2825,3.2825,3.2825,1
20140201|2014-01-27 07:30,27,3.28,3.28,3.28,3.28,1
20140201|2014-01-27 08:30,27,3.28,3.281,3.28,3.281,5
20140201|2014-01-27 10:00,27,3.2715,3.273,3.27,3.27,16
20140201|2014-01-27 10:30,27,3.27,3.2705,3.2665,3.2665,5
20140201|2014-01-27 11:00,27,3.28,3.28,3.2645,3.267,25
20140201|2014-01-27 12:00,27,3.2665,3.269,3.2665,3.269,2
20140201|2014-01-27 12:30,27,3.269,3.269,3.269,3.269,1
20140201|2014-01-27 13:00,27,3.2675,3.2685,3.2675,3.2685,5
20140201|2014-01-27 13:30,27,3.2665,3.2665,3.2655,3.2655,4
20140201|2014-01-27 20:00,28,3.272,3.272,3.272,3.272,1
20140201|2014-01-28 00:30,28,3.273,3.274,3.273,3.274,9
20140201|2014-01-28 07:00,28,3.2795,3.2795,3.2795,3.2795,1
20140201|2014-01-28 07:30,28,3.272,3.272,3.272,3.272,1
20140201|2014-01-28 08:30,28,3.2725,3.2725,3.2725,3.2725,8
20140201|2014-01-28 09:30,28,3.269,3.269,3.264,3.264,8
20140201|2014-01-28 10:00,28,3.263,3.2635,3.263,3.2635,4
20140201|2014-01-28 10:30,28,3.262,3.2625,3.2575,3.2575,7
20140201|2014-01-28 13:00,28,3.2615,3.2615,3.2615,3.2615,1
20140201|2014-01-28 16:00,28,3.259,3.262,3.259,3.262,12
20140201|2014-01-29 00:00,29,3.2765,3.2765,3.2765,3.2765,1
20140201|2014-01-29 00:30,29,3.273,3.274,3.27,3.27,33
20140201|2014-01-29 01:00,29,3.2695,3.2695,3.2695,3.2695,7
20140201|2014-01-29 06:00,29,3.2655,3.2655,3.2655,3.2655,1
20140201|2014-01-29 08:00,29,3.259,3.259,3.249,3.249,14
20140201|2014-01-29 08:30,29,3.2515,3.253,3.2505,3.2505,6
20140201|2014-01-29 09:00,29,3.251,3.2515,3.249,3.249,4
20140201|2014-01-29 09:30,29,3.2495,3.2495,3.248,3.248,7
20140201|2014-01-29 10:00,29,3.2475,3.2525,3.2475,3.2525,12
20140201|2014-01-29 10:30,29,3.248,3.249,3.248,3.249,2
20140201|2014-01-29 11:00,29,3.2485,3.249,3.2485,3.249,12
20140201|2014-01-29 11:30,29,3.249,3.2495,3.2485,3.249,40
20140201|2014-01-29 13:00,29,3.248,3.251,3.246,3.251,8
20140201|2014-01-29 15:30,29,3.251,3.251,3.25,3.25,16
20140201|2014-01-29 16:00,29,3.2505,3.2505,3.2505,3.2505,1
20140201|2014-01-29 19:00,30,3.259,3.2605,3.2585,3.259,11
20140201|2014-01-29 23:30,30,3.244,3.2455,3.244,3.2455,10
20140201|2014-01-30 02:30,30,3.254,3.254,3.254,3.254,1
20140201|2014-01-30 06:30,30,3.245,3.245,3.2445,3.245,4
20140201|2014-01-30 07:00,30,3.24,3.24,3.24,3.24,2
20140201|2014-01-30 07:30,30,3.233,3.233,3.23,3.23,6
20140201|2014-01-30 08:00,30,3.235,3.235,3.228,3.228,5
20140201|2014-01-30 08:30,30,3.234,3.234,3.233,3.233,4
20140201|2014-01-30 09:00,30,3.233,3.2335,3.23,3.23,5
20140201|2014-01-30 09:30,30,3.229,3.23,3.229,3.23,2
20140201|2014-01-30 10:00,30,3.2215,3.2285,3.2215,3.2285,3
20140201|2014-01-30 10:30,30,3.2285,3.2285,3.2285,3.2285,1
20140201|2014-01-30 11:00,30,3.2365,3.2365,3.2365,3.2365,1
20140201|2014-01-30 12:00,30,3.237,3.237,3.236,3.236,2
20140201|2014-01-30 12:30,30,3.2365,3.2375,3.2365,3.2375,6
20140201|2014-01-30 13:00,30,3.2375,3.2385,3.2375,3.2385,15
20140201|2014-01-30 13:30,30,3.2405,3.2405,3.2405,3.2405,4
20140201|2014-01-30 15:30,30,3.236,3.24,3.236,3.24,27
20140201|2014-01-30 16:00,30,3.24,3.24,3.24,3.24,1
20140201|2014-01-30 17:00,31,3.241,3.2415,3.241,3.2415,2
20140201|2014-01-31 02:00,31,3.228,3.228,3.228,3.228,6
20140201|2014-01-31 04:00,31,3.2235,3.2235,3.2235,3.2235,1
20140201|2014-01-31 07:00,31,3.221,3.221,3.221,3.221,12
20140201|2014-01-31 07:30,31,3.224,3.2255,3.224,3.2255,2
20140201|2014-01-31 08:00,31,3.2245,3.225,3.22,3.221,42
20140201|2014-01-31 09:00,31,3.2285,3.2285,3.2275,3.2275,6
20140201|2014-01-31 10:30,31,3.222,3.222,3.222,3.222,1
20140201|2014-01-31 12:00,31,3.218,3.218,3.218,3.218,1
20140201|2014-01-31 12:30,31,3.2215,3.2215,3.2215,3.2215,1
20140201|2014-01-31 13:00,31,3.216,3.219,3.216,3.219,11
20140201|2014-01-31 13:30,31,3.212,3.212,3.212,3.212,1
20140201|2014-01-31 14:00,31,3.21,3.21,3.21,3.21,1
20140201|2014-01-31 14:30,31,3.2135,3.2135,3.2135,3.2135,1
20140201|2014-01-31 15:00,31,3.213,3.2135,3.213,3.2135,4
20140201|2014-02-02 19:00,3,3.216,3.216,3.216,3.216,2
20140201|2014-02-03 09:00,3,3.2135,3.2135,3.2135,3.2135,1
20140201|2014-02-03 10:00,3,3.21,3.21,3.208,3.208,3
20140201|2014-02-03 11:00,3,3.2075,3.2075,3.205,3.205,9
20140201|2014-02-03 11:30,3,3.2,3.2,3.2,3.2,2
20140201|2014-02-03 13:00,3,3.2005,3.2005,3.2005,3.2005,2
20140201|2014-02-03 13:30,3,3.1955,3.1955,3.1955,3.1955,2
20140201|2014-02-03 14:00,3,3.1945,3.197,3.1945,3.197,7
20140201|2014-02-03 14:30,3,3.1925,3.1925,3.1925,3.1925,1
20140201|2014-02-03 15:00,3,3.1965,3.1975,3.1965,3.1975,7
20140201|2014-02-03 15:30,3,3.1985,3.1985,3.1985,3.1985,5
20140201|2014-02-04 09:00,4,3.217,3.217,3.217,3.217,5
20140201|2014-02-04 10:00,4,3.2155,3.2155,3.2155,3.2155,1
20140201|2014-02-04 10:30,4,3.215,3.215,3.215,3.215,1
20140201|2014-02-04 11:30,4,3.22,3.22,3.22,3.22,2
20140201|2014-02-04 12:30,4,3.217,3.2185,3.217,3.2185,7
20140201|2014-02-04 13:00,4,3.2175,3.2175,3.217,3.217,2
20140201|2014-02-04 14:00,4,3.22,3.22,3.22,3.22,2
20140201|2014-02-04 15:30,4,3.2175,3.2175,3.2175,3.2175,1
20140201|2014-02-04 16:00,4,3.218,3.218,3.218,3.218,5
20140201|2014-02-05 07:00,5,3.229,3.229,3.229,3.229,1
20140201|2014-02-05 08:00,5,3.224,3.224,3.224,3.224,2
20140201|2014-02-05 09:30,5,3.2115,3.2115,3.2115,3.2115,2
20140201|2014-02-05 10:30,5,3.2165,3.2165,3.2165,3.2165,10
20140201|2014-02-05 11:30,5,3.214,3.2145,3.211,3.211,11
20140201|2014-02-05 12:00,5,3.2145,3.2145,3.2145,3.2145,2
20140201|2014-02-05 12:30,5,3.2195,3.2195,3.2195,3.2195,1
20140201|2014-02-05 15:00,5,3.221,3.221,3.221,3.221,1
20140201|2014-02-06 07:00,6,3.229,3.229,3.229,3.229,2
20140201|2014-02-06 07:30,6,3.2305,3.2305,3.2305,3.2305,1
20140201|2014-02-06 08:00,6,3.2315,3.2315,3.2315,3.2315,1
20140201|2014-02-06 08:30,6,3.2365,3.2365,3.2365,3.2365,2
20140201|2014-02-06 11:00,6,3.262,3.265,3.2595,3.2595,12
20140201|2014-02-06 12:30,6,3.257,3.257,3.2565,3.257,4
20140201|2014-02-06 13:30,6,3.254,3.254,3.254,3.254,8
20140201|2014-02-06 14:30,6,3.256,3.256,3.256,3.256,1
20140201|2014-02-06 15:00,6,3.251,3.251,3.251,3.251,1
20140201|2014-02-06 16:00,6,3.2535,3.2535,3.2535,3.2535,2
20140201|2014-02-06 19:00,7,3.266,3.266,3.266,3.266,1
20140201|2014-02-07 07:00,7,3.2705,3.2705,3.27,3.27,3
20140201|2014-02-07 07:30,7,3.269,3.269,3.269,3.269,1
20140201|2014-02-07 10:00,7,3.275,3.275,3.2705,3.274,21
20140201|2014-02-07 10:30,7,3.275,3.275,3.275,3.275,25
20140201|2014-02-07 12:00,7,3.2705,3.2705,3.2705,3.2705,5
20140201|2014-02-07 12:30,7,3.2705,3.272,3.2705,3.272,5
20140201|2014-02-07 13:00,7,3.2665,3.2665,3.264,3.264,3
20140201|2014-02-07 14:30,7,3.277,3.277,3.277,3.277,1
20140201|2014-02-10 07:00,10,3.28,3.28,3.28,3.28,1
20140201|2014-02-10 09:00,10,3.2805,3.2805,3.2805,3.2805,5
20140201|2014-02-10 09:30,10,3.273,3.274,3.267,3.267,33
20140201|2014-02-10 10:00,10,3.261,3.261,3.261,3.261,1
20140201|2014-02-10 11:00,10,3.26,3.27,3.26,3.27,13
20140201|2014-02-10 13:00,10,3.268,3.268,3.268,3.268,1
20140201|2014-02-10 19:00,11,3.2715,3.2715,3.2715,3.2715,1
20140201|2014-02-11 09:30,11,3.26,3.2635,3.26,3.2635,26
20140201|2014-02-11 15:30,11,3.2765,3.2765,3.2765,3.2765,1
20140201|2014-02-12 01:00,12,3.2875,3.2875,3.2875,3.2875,1
20140201|2014-02-12 07:30,12,3.2975,3.2975,3.2975,3.2975,9
20140201|2014-02-12 08:30,12,3.2955,3.2955,3.2955,3.2955,2
20140201|2014-02-12 09:30,12,3.31,3.312,3.31,3.31,13
20140201|2014-02-12 10:00,12,3.31,3.31,3.309,3.309,22
20140201|2014-02-12 14:00,12,3.313,3.313,3.31,3.31,7
20140201|2014-02-12 16:00,12,3.307,3.307,3.307,3.307,1
20140201|2014-02-12 19:00,13,3.304,3.304,3.297,3.297,11
20140201|2014-02-12 19:30,13,3.3,3.3,3.3,3.3,1
20140201|2014-02-13 08:00,13,3.267,3.267,3.265,3.265,3
20140201|2014-02-13 08:30,13,3.276,3.276,3.276,3.276,1
20140201|2014-02-13 09:00,13,3.28,3.2865,3.28,3.286,8
20140201|2014-02-13 10:00,13,3.2895,3.2905,3.2885,3.2885,21
20140201|2014-02-13 11:00,13,3.293,3.2975,3.293,3.2975,10
20140201|2014-02-13 11:30,13,3.301,3.3025,3.298,3.3025,8
20140201|2014-02-13 12:00,13,3.306,3.3065,3.306,3.3065,4
20140201|2014-02-13 13:30,13,3.305,3.305,3.305,3.305,4
20140201|2014-02-13 15:30,13,3.305,3.305,3.305,3.305,1
20140201|2014-02-14 07:30,14,3.31,3.31,3.31,3.31,9
20140201|2014-02-14 08:00,14,3.324,3.324,3.32,3.32,22
20140201|2014-02-14 08:30,14,3.32,3.32,3.32,3.32,10
20140201|2014-02-14 09:00,14,3.3185,3.3185,3.3175,3.3175,6
20140201|2014-02-14 10:00,14,3.3225,3.3225,3.3225,3.3225,10
20140201|2014-02-14 10:30,14,3.315,3.315,3.3135,3.3135,7
20140201|2014-02-14 11:30,14,3.316,3.316,3.314,3.314,11
20140201|2014-02-14 12:00,14,3.311,3.311,3.311,3.311,1
20140201|2014-02-14 14:00,14,3.317,3.318,3.317,3.318,3
20140201|2014-02-14 14:30,14,3.318,3.318,3.318,3.318,5
20140201|2014-02-14 15:30,14,3.318,3.32,3.318,3.32,6
20140201|2014-02-14 16:00,14,3.316,3.316,3.316,3.316,1
20140201|2014-02-16 17:30,18,3.36,3.36,3.36,3.36,1
20140201|2014-02-17 10:00,18,3.339,3.3395,3.339,3.3395,10
20140201|2014-02-17 17:00,18,3.329,3.329,3.329,3.329,1
20140201|2014-02-18 07:00,18,3.33,3.33,3.33,3.33,1
20140201|2014-02-18 08:00,18,3.334,3.334,3.334,3.334,1
20140201|2014-02-18 08:30,18,3.3335,3.3335,3.3325,3.3325,3
20140201|2014-02-18 09:00,18,3.341,3.343,3.341,3.3425,15
20140201|2014-02-18 09:30,18,3.341,3.341,3.338,3.338,22
20140201|2014-02-18 10:30,18,3.3405,3.3405,3.338,3.338,5
20140201|2014-02-18 11:00,18,3.3435,3.3435,3.3435,3.3435,2
20140201|2014-02-18 16:00,18,3.341,3.3415,3.341,3.3415,10
20140201|2014-02-19 06:00,19,3.337,3.337,3.337,3.337,2
20140201|2014-02-19 06:30,19,3.3385,3.3385,3.3385,3.3385,2
20140201|2014-02-19 07:00,19,3.3385,3.3385,3.3385,3.3385,3
20140201|2014-02-19 08:30,19,3.344,3.344,3.3435,3.3435,12
20140201|2014-02-19 09:30,19,3.3475,3.3475,3.3465,3.3465,5
20140201|2014-02-19 10:00,19,3.3525,3.354,3.3525,3.3525,33
20140201|2014-02-19 10:30,19,3.3475,3.3475,3.3465,3.3465,15
20140201|2014-02-19 11:00,19,3.325,3.325,3.325,3.325,1
20140201|2014-02-19 13:30,19,3.3305,3.3305,3.3305,3.3305,1
20140201|2014-02-19 14:30,19,3.328,3.328,3.328,3.328,6
20140201|2014-02-19 15:00,19,3.328,3.328,3.328,3.328,2
20140201|2014-02-20 07:30,20,3.32,3.32,3.32,3.32,15
20140201|2014-02-20 08:00,20,3.321,3.321,3.3195,3.3195,6
20140201|2014-02-20 09:00,20,3.317,3.317,3.317,3.317,15
20140201|2014-02-20 09:30,20,3.324,3.324,3.32,3.324,19
20140201|2014-02-20 10:00,20,3.324,3.324,3.324,3.324,5
20140201|2014-02-20 10:30,20,3.324,3.324,3.3235,3.324,14
20140201|2014-02-20 12:00,20,3.3165,3.3165,3.316,3.316,2
20140201|2014-02-20 14:00,20,3.324,3.3275,3.324,3.3275,13
20140201|2014-02-20 17:00,21,3.319,3.319,3.319,3.319,1
20140201|2014-02-21 08:00,21,3.324,3.324,3.324,3.324,2
20140201|2014-02-21 09:00,21,3.3305,3.332,3.3305,3.332,21
20140201|2014-02-21 09:30,21,3.3315,3.3315,3.33,3.33,18
20140201|2014-02-21 10:00,21,3.33,3.33,3.33,3.33,7
20140201|2014-02-21 10:30,21,3.331,3.331,3.331,3.331,1
20140201|2014-02-21 11:00,21,3.329,3.329,3.328,3.328,3
20140201|2014-02-21 12:30,21,3.332,3.335,3.328,3.335,6
20140201|2014-02-21 13:00,21,3.335,3.335,3.335,3.335,8
20140201|2014-02-21 13:30,21,3.335,3.335,3.335,3.335,10
20140201|2014-02-21 14:00,21,3.33,3.337,3.33,3.337,14
20140201|2014-02-24 06:30,24,3.279,3.2855,3.279,3.2855,2
20140201|2014-02-24 07:30,24,3.2765,3.2775,3.2765,3.2775,20
20140201|2014-02-24 08:30,24,3.2815,3.282,3.2815,3.282,15
20140201|2014-02-24 10:00,24,3.3115,3.312,3.3115,3.312,5
20140201|2014-02-24 10:30,24,3.305,3.305,3.305,3.305,2
20140201|2014-02-24 11:00,24,3.3115,3.3115,3.3115,3.3115,4
20140201|2014-02-24 12:00,24,3.355,3.355,3.355,3.355,1
20140201|2014-02-24 12:30,24,3.3315,3.3315,3.3215,3.3215,5
20140201|2014-02-25 06:30,25,3.3335,3.3345,3.3335,3.3345,9
20140201|2014-02-25 07:00,25,3.3345,3.3345,3.3345,3.3345,3
20140201|2014-02-25 07:30,25,3.3385,3.3385,3.3385,3.3385,10
20140201|2014-02-25 08:00,25,3.327,3.327,3.327,3.327,1
20140201|2014-02-25 08:30,25,3.3405,3.3405,3.34,3.34,3
20140201|2014-02-25 09:30,25,3.3175,3.3175,3.3175,3.3175,2
20140201|2014-02-25 12:30,25,3.305,3.305,3.305,3.305,1
20140201|2014-02-26 08:00,26,3.319,3.3195,3.3185,3.319,11
20140201|2014-02-26 08:30,26,3.302,3.302,3.302,3.302,3
20140201|2014-02-26 09:00,26,3.298,3.298,3.298,3.298,3
20140201|2014-02-26 09:30,26,3.298,3.298,3.298,3.298,1
20140201|2014-02-26 11:30,26,3.2685,3.2705,3.2685,3.2695,7
20140301|2013-10-01 08:30,1,3.2685,3.2745,3.2685,3.2745,78
20140301|2013-10-01 09:00,1,3.274,3.2805,3.274,3.2785,45
20140301|2013-10-01 09:30,1,3.277,3.279,3.274,3.274,11
20140301|2013-10-01 10:00,1,3.275,3.2835,3.2745,3.283,15
20140301|2013-10-01 10:30,1,3.2765,3.288,3.2765,3.288,14
20140301|2013-10-01 11:00,1,3.2865,3.2865,3.2835,3.2835,5
20140301|2013-10-01 11:30,1,3.284,3.287,3.284,3.287,15
20140301|2013-10-01 12:00,1,3.2845,3.285,3.2845,3.285,2
20140301|2013-10-01 12:30,1,3.2845,3.2845,3.284,3.284,2
20140301|2013-10-01 15:00,1,3.29,3.29,3.29,3.29,2
20140301|2013-10-01 15:30,1,3.2905,3.291,3.2905,3.291,6
20140301|2013-10-01 17:00,2,3.293,3.293,3.293,3.293,1
20140301|2013-10-01 19:00,2,3.2695,3.2695,3.269,3.269,2
20140301|2013-10-01 19:30,2,3.273,3.281,3.273,3.2805,5
20140301|2013-10-01 20:00,2,3.2785,3.2785,3.2775,3.2775,3
20140301|2013-10-01 20:30,2,3.274,3.274,3.2735,3.2735,2
20140301|2013-10-02 00:00,2,3.279,3.2795,3.279,3.2795,3
20140301|2013-10-02 02:00,2,3.27,3.27,3.269,3.269,3
20140301|2013-10-02 03:30,2,3.28,3.281,3.28,3.281,11
20140301|2013-10-02 04:00,2,3.288,3.29,3.288,3.29,16
20140301|2013-10-02 04:30,2,3.288,3.288,3.288,3.288,1
20140301|2013-10-02 05:30,2,3.2805,3.2805,3.2805,3.2805,1
20140301|2013-10-02 06:00,2,3.2755,3.279,3.2755,3.279,3
20140301|2013-10-02 06:30,2,3.2805,3.2805,3.2805,3.2805,1
20140301|2013-10-02 07:00,2,3.284,3.2865,3.284,3.2865,6
20140301|2013-10-02 07:30,2,3.2845,3.2975,3.275,3.2975,55
20140301|2013-10-02 08:00,2,3.298,3.298,3.2935,3.2935,35
20140301|2013-10-02 08:30,2,3.2935,3.2975,3.293,3.2975,36
20140301|2013-10-02 09:00,2,3.298,3.3115,3.295,3.3115,41
20140301|2013-10-02 09:30,2,3.3095,3.3305,3.3095,3.3245,79
20140301|2013-10-02 10:00,2,3.326,3.326,3.3205,3.3205,5
20140301|2013-10-02 11:00,2,3.325,3.325,3.325,3.325,1
20140301|2013-10-02 11:30,2,3.3215,3.328,3.3215,3.3275,21
20140301|2013-10-02 12:00,2,3.326,3.3285,3.325,3.3285,6
20140301|2013-10-02 13:00,2,3.329,3.329,3.329,3.329,15
20140301|2013-10-02 13:30,2,3.3245,3.3245,3.3245,3.3245,1
20140301|2013-10-02 19:00,3,3.3185,3.3185,3.318,3.318,3
20140301|2013-10-02 21:00,3,3.325,3.325,3.325,3.325,1
20140301|2013-10-02 22:00,3,3.324,3.324,3.324,3.324,1
20140301|2013-10-02 22:30,3,3.324,3.324,3.324,3.324,1
20140301|2013-10-02 23:30,3,3.3275,3.3275,3.3275,3.3275,1
20140301|2013-10-03 01:30,3,3.323,3.323,3.323,3.323,1
20140301|2013-10-03 04:30,3,3.323,3.323,3.315,3.315,20
20140301|2013-10-03 05:00,3,3.314,3.315,3.314,3.315,20
20140301|2013-10-03 05:30,3,3.3115,3.3115,3.3115,3.3115,4
20140301|2013-10-03 06:00,3,3.3115,3.313,3.3115,3.313,18
20140301|2013-10-03 06:30,3,3.311,3.311,3.311,3.311,6
20140301|2013-10-03 07:00,3,3.2915,3.2915,3.2915,3.2915,1
20140301|2013-10-03 07:30,3,3.289,3.293,3.289,3.293,65
20140301|2013-10-03 08:00,3,3.2915,3.298,3.291,3.297,45
20140301|2013-10-03 08:30,3,3.297,3.298,3.293,3.294,6
20140301|2013-10-03 09:00,3,3.3,3.301,3.275,3.2755,56
20140301|2013-10-03 09:30,3,3.2745,3.2785,3.2745,3.2765,80
20140301|2013-10-03 10:00,3,3.2765,3.2795,3.2755,3.2755,32
20140301|2013-10-03 10:30,3,3.276,3.284,3.275,3.2775,23
20140301|2013-10-03 11:00,3,3.277,3.2775,3.2765,3.2775,6
20140301|2013-10-03 11:30,3,3.2785,3.2805,3.277,3.2805,4
20140301|2013-10-03 12:00,3,3.285,3.287,3.285,3.2855,16
20140301|2013-10-03 13:30,3,3.2825,3.2825,3.282,3.282,4
20140301|2013-10-03 15:00,3,3.2845,3.285,3.2845,3.285,5
20140301|2013-10-03 18:00,4,3.2925,3.2925,3.2925,3.2925,1
20140301|2013-10-03 18:30,4,3.29,3.29,3.29,3.29,1
20140301|2013-10-03 20:00,4,3.2835,3.2835,3.275,3.275,7
20140301|2013-10-03 20:30,4,3.2765,3.2765,3.2765,3.2765,2
20140301|2013-10-03 22:00,4,3.2795,3.2795,3.2795,3.2795,1
20140301|2013-10-03 23:00,4,3.2855,3.2855,3.2855,3.2855,1
20140301|2013-10-04 00:30,4,3.283,3.283,3.283,3.283,1
20140301|2013-10-04 02:00,4,3.2795,3.2795,3.273,3.273,3
20140301|2013-10-04 04:00,4,3.286,3.286,3.286,3.286,1
20140301|2013-10-04 06:00,4,3.2815,3.282,3.2775,3.282,8
20140301|2013-10-04 06:30,4,3.282,3.283,3.282,3.283,3
20140301|2013-10-04 07:00,4,3.311,3.3265,3.311,3.317,93
20140301|2013-10-04 07:30,4,3.3205,3.3285,3.32,3.322,38
20140301|2013-10-04 08:00,4,3.322,3.324,3.321,3.323,16
20140301|2013-10-04 08:30,4,3.322,3.322,3.3145,3.316,48
20140301|2013-10-04 09:00,4,3.3145,3.3145,3.3115,3.313,36
20140301|2013-10-04 09:30,4,3.3205,3.3205,3.314,3.3195,11
20140301|2013-10-04 10:00,4,3.3185,3.319,3.315,3.315,10
20140301|2013-10-04 10:30,4,3.3225,3.3225,3.3225,3.3225,2
20140301|2013-10-04 11:30,4,3.313,3.313,3.3115,3.313,3
20140301|2013-10-04 12:00,4,3.315,3.3155,3.3145,3.3145,6
20140301|2013-10-04 12:30,4,3.313,3.313,3.313,3.313,2
20140301|2013-10-04 13:00,4,3.3125,3.3135,3.3125,3.3135,14
20140301|2013-10-04 13:30,4,3.3155,3.3165,3.3145,3.3145,5
20140301|2013-10-04 14:00,4,3.315,3.315,3.314,3.314,3
20140301|2013-10-04 15:00,4,3.31,3.3115,3.31,3.311,5
20140301|2013-10-06 19:00,7,3.314,3.324,3.314,3.3215,5
20140301|2013-10-06 21:00,7,3.3165,3.3165,3.3165,3.3165,1
20140301|2013-10-07 00:00,7,3.316,3.316,3.316,3.316,5
20140301|2013-10-07 01:00,7,3.3105,3.311,3.3105,3.311,3
20140301|2013-10-07 01:30,7,3.315,3.315,3.315,3.315,1
20140301|2013-10-07 02:00,7,3.296,3.296,3.28,3.28,11
20140301|2013-10-07 02:30,7,3.2785,3.2785,3.276,3.276,2
20140301|2013-10-07 04:00,7,3.2845,3.2845,3.2845,3.2845,2
20140301|2013-10-07 04:30,7,3.29,3.29,3.29,3.29,11
20140301|2013-10-07 05:30,7,3.288,3.288,3.288,3.288,1
20140301|2013-10-07 06:00,7,3.29,3.29,3.29,3.29,1
20140301|2013-10-07 07:00,7,3.279,3.2905,3.279,3.286,62
20140301|2013-10-07 07:30,7,3.2875,3.293,3.2875,3.293,7
20140301|2013-10-07 08:00,7,3.292,3.292,3.2845,3.2865,29
20140301|2013-10-07 08:30,7,3.286,3.29,3.2845,3.2855,16
20140301|2013-10-07 09:00,7,3.29,3.29,3.2865,3.2865,6
20140301|2013-10-07 09:30,7,3.2875,3.289,3.2865,3.289,6
20140301|2013-10-07 10:00,7,3.2905,3.3065,3.2905,3.3055,36
20140301|2013-10-07 10:30,7,3.31,3.3165,3.3085,3.311,34
20140301|2013-10-07 11:00,7,3.3085,3.3085,3.3075,3.3075,11
20140301|2013-10-07 11:30,7,3.3055,3.309,3.3055,3.3085,18
20140301|2013-10-07 12:30,7,3.307,3.307,3.3065,3.3065,2
20140301|2013-10-07 13:00,7,3.3065,3.3075,3.3065,3.307,5
20140301|2013-10-07 13:30,7,3.3075,3.3085,3.3075,3.3085,2
20140301|2013-10-07 14:30,7,3.308,3.308,3.3075,3.3075,8
20140301|2013-10-07 15:00,7,3.309,3.309,3.3085,3.3085,4
20140301|2013-10-07 15:30,7,3.307,3.307,3.3065,3.3065,4
20140301|2013-10-07 18:00,8,3.3115,3.3115,3.3115,3.3115,2
20140301|2013-10-07 19:00,8,3.3125,3.3125,3.3125,3.3125,2
20140301|2013-10-07 19:30,8,3.307,3.31,3.307,3.31,22
20140301|2013-10-07 20:00,8,3.3105,3.3105,3.305,3.305,3
20140301|2013-10-07 21:00,8,3.311,3.311,3.311,3.311,1
20140301|2013-10-07 23:00,8,3.3105,3.3125,3.3105,3.3125,2
20140301|2013-10-08 01:00,8,3.3135,3.3135,3.312,3.3125,6
20140301|2013-10-08 01:30,8,3.3155,3.322,3.3155,3.318,8
20140301|2013-10-08 02:30,8,3.3195,3.3195,3.3195,3.3195,1
20140301|2013-10-08 03:00,8,3.321,3.3225,3.321,3.3225,2
20140301|2013-10-08 03:30,8,3.325,3.325,3.325,3.325,1
20140301|2013-10-08 04:30,8,3.3275,3.33,3.3275,3.33,19
20140301|2013-10-08 05:30,8,3.3245,3.3245,3.3215,3.3215,3
20140301|2013-10-08 06:00,8,3.3255,3.3255,3.3255,3.3255,2
20140301|2013-10-08 07:00,8,3.3225,3.3225,3.318,3.3205,33
20140301|2013-10-08 07:30,8,3.3215,3.3275,3.3215,3.3275,136
20140301|2013-10-08 08:00,8,3.3275,3.333,3.3255,3.3255,141
20140301|2013-10-08 08:30,8,3.325,3.329,3.323,3.326,16
20140301|2013-10-08 09:00,8,3.327,3.33,3.327,3.3295,8
20140301|2013-10-08 09:30,8,3.327,3.327,3.3265,3.3265,2
20140301|2013-10-08 10:00,8,3.32,3.32,3.2975,3.3005,68
20140301|2013-10-08 10:30,8,3.296,3.3035,3.296,3.3035,43
20140301|2013-10-08 11:00,8,3.3025,3.304,3.3025,3.304,6
20140301|2013-10-08 11:30,8,3.303,3.3045,3.303,3.3045,10
20140301|2013-10-08 12:00,8,3.305,3.305,3.305,3.305,1
20140301|2013-10-08 12:30,8,3.3055,3.3055,3.3045,3.3045,2
20140301|2013-10-08 13:30,8,3.305,3.305,3.305,3.305,2
20140301|2013-10-08 14:00,8,3.3035,3.3035,3.3035,3.3035,1
20140301|2013-10-08 14:30,8,3.3035,3.306,3.3035,3.3045,8
20140301|2013-10-08 15:00,8,3.303,3.3035,3.3,3.3,8
20140301|2013-10-08 16:00,8,3.3015,3.3015,3.3015,3.3015,2
20140301|2013-10-08 17:30,9,3.302,3.302,3.302,3.302,2
20140301|2013-10-08 19:00,9,3.306,3.308,3.306,3.308,4
20140301|2013-10-08 19:30,9,3.3065,3.3065,3.3065,3.3065,1
20140301|2013-10-08 20:30,9,3.299,3.299,3.299,3.299,2
20140301|2013-10-08 21:30,9,3.299,3.299,3.299,3.299,1
20140301|2013-10-08 22:00,9,3.2905,3.2905,3.277,3.2775,7
20140301|2013-10-08 22:30,9,3.275,3.281,3.275,3.281,10
20140301|2013-10-09 00:30,9,3.278,3.2815,3.278,3.2815,15
20140301|2013-10-09 01:00,9,3.284,3.284,3.284,3.284,12
20140301|2013-10-09 02:30,9,3.2825,3.2825,3.2825,3.2825,1
20140301|2013-10-09 03:30,9,3.2825,3.2825,3.2825,3.2825,21
20140301|2013-10-09 04:00,9,3.2795,3.2795,3.2795,3.2795,1
20140301|2013-10-09 05:00,9,3.2855,3.2855,3.2855,3.2855,3
20140301|2013-10-09 06:00,9,3.286,3.286,3.284,3.284,5
20140301|2013-10-09 06:30,9,3.275,3.275,3.2655,3.266,9
20140301|2013-10-09 07:00,9,3.27,3.27,3.2435,3.25,131
20140301|2013-10-09 07:30,9,3.248,3.2525,3.2475,3.2525,10
20140301|2013-10-09 08:00,9,3.2515,3.252,3.249,3.249,16
20140301|2013-10-09 08:30,9,3.253,3.253,3.249,3.249,20
20140301|2013-10-09 09:00,9,3.243,3.2445,3.2335,3.2395,31
20140301|2013-10-09 09:30,9,3.2405,3.242,3.237,3.237,6
20140301|2013-10-09 10:00,9,3.2375,3.2415,3.2375,3.2415,17
20140301|2013-10-09 11:00,9,3.24,3.244,3.24,3.244,5
20140301|2013-10-09 11:30,9,3.245,3.2465,3.2435,3.2435,20
20140301|2013-10-09 12:00,9,3.243,3.244,3.243,3.244,22
20140301|2013-10-09 12:30,9,3.2485,3.2485,3.2485,3.2485,2
20140301|2013-10-09 13:00,9,3.2475,3.2475,3.2475,3.2475,1
20140301|2013-10-09 13:30,9,3.247,3.247,3.247,3.247,1
20140301|2013-10-09 14:00,9,3.244,3.244,3.244,3.244,1
20140301|2013-10-09 15:00,9,3.2385,3.2385,3.2385,3.2385,2
20140301|2013-10-09 16:00,9,3.242,3.242,3.242,3.242,2
20140301|2013-10-09 18:30,10,3.2405,3.2405,3.24,3.24,5
20140301|2013-10-09 19:30,10,3.2425,3.2485,3.2425,3.2475,16
20140301|2013-10-09 20:00,10,3.247,3.25,3.247,3.248,5
20140301|2013-10-09 20:30,10,3.2505,3.253,3.25,3.253,7
20140301|2013-10-09 21:30,10,3.253,3.253,3.253,3.253,1
20140301|2013-10-09 22:00,10,3.2495,3.2495,3.2495,3.2495,3
20140301|2013-10-09 23:00,10,3.25,3.25,3.25,3.25,2
20140301|2013-10-09 23:30,10,3.246,3.246,3.2455,3.2455,2
20140301|2013-10-10 00:00,10,3.2435,3.2465,3.2435,3.2465,2
20140301|2013-10-10 01:00,10,3.255,3.2555,3.255,3.2555,11
20140301|2013-10-10 01:30,10,3.2505,3.2505,3.2485,3.2485,3
20140301|2013-10-10 02:00,10,3.2455,3.2455,3.237,3.243,25
20140301|2013-10-10 02:30,10,3.24,3.24,3.238,3.238,22
20140301|2013-10-10 04:30,10,3.2465,3.2465,3.2465,3.2465,3
20140301|2013-10-10 05:30,10,3.246,3.246,3.246,3.246,1
20140301|2013-10-10 06:00,10,3.245,3.248,3.245,3.248,3
20140301|2013-10-10 06:30,10,3.247,3.2525,3.244,3.2465,16
20140301|2013-10-10 07:00,10,3.247,3.249,3.2405,3.2405,76
20140301|2013-10-10 07:30,10,3.2405,3.2405,3.2345,3.235,13
20140301|2013-10-10 08:00,10,3.2405,3.2405,3.2315,3.232,14
20140301|2013-10-10 08:30,10,3.2385,3.244,3.2385,3.241,17
20140301|2013-10-10 09:00,10,3.24,3.246,3.24,3.246,98
20140301|2013-10-10 09:30,10,3.2435,3.2615,3.243,3.2615,125
20140301|2013-10-10 10:00,10,3.26,3.26,3.253,3.255,29
20140301|2013-10-10 10:30,10,3.2515,3.2615,3.249,3.2615,56
20140301|2013-10-10 11:00,10,3.2575,3.2575,3.2575,3.2575,1
20140301|2013-10-10 11:30,10,3.256,3.261,3.256,3.26,6
20140301|2013-10-10 12:00,10,3.2605,3.2605,3.2595,3.2595,5
20140301|2013-10-10 12:30,10,3.258,3.258,3.258,3.258,1
20140301|2013-10-10 14:00,10,3.2605,3.2605,3.2605,3.2605,2
20140301|2013-10-10 14:30,10,3.2585,3.2585,3.2585,3.2585,6
20140301|2013-10-10 15:00,10,3.258,3.258,3.256,3.258,6
20140301|2013-10-10 15:30,10,3.255,3.255,3.255,3.255,3
20140301|2013-10-10 16:00,10,3.2555,3.2555,3.255,3.255,2
20140301|2013-10-10 18:00,11,3.2535,3.2535,3.2535,3.2535,1
20140301|2013-10-10 19:00,11,3.257,3.258,3.255,3.255,4
20140301|2013-10-10 19:30,11,3.26,3.26,3.26,3.26,1
20140301|2013-10-10 20:00,11,3.262,3.274,3.262,3.274,7
20140301|2013-10-10 21:00,11,3.272,3.272,3.272,3.272,1
20140301|2013-10-10 22:00,11,3.2585,3.2585,3.2585,3.2585,2
20140301|2013-10-10 22:30,11,3.2585,3.2585,3.2585,3.2585,1
20140301|2013-10-11 01:30,11,3.2665,3.2665,3.2665,3.2665,1
20140301|2013-10-11 02:00,11,3.26,3.2675,3.26,3.2675,25
20140301|2013-10-11 02:30,11,3.2675,3.272,3.266,3.2675,16
20140301|2013-10-11 03:00,11,3.26,3.26,3.26,3.26,1
20140301|2013-10-11 03:30,11,3.2645,3.2645,3.262,3.2635,16
20140301|2013-10-11 04:00,11,3.2645,3.266,3.2645,3.266,8
20140301|2013-10-11 05:00,11,3.2665,3.2665,3.2665,3.2665,8
20140301|2013-10-11 05:30,11,3.267,3.267,3.2665,3.267,5
20140301|2013-10-11 06:00,11,3.267,3.2675,3.267,3.2675,3
20140301|2013-10-11 06:30,11,3.263,3.263,3.2625,3.2625,2
20140301|2013-10-11 07:00,11,3.2625,3.263,3.2595,3.2595,23
20140301|2013-10-11 07:30,11,3.264,3.265,3.2485,3.25,75
20140301|2013-10-11 08:00,11,3.25,3.2505,3.24,3.2465,47
20140301|2013-10-11 08:30,11,3.2465,3.254,3.2445,3.249,32
20140301|2013-10-11 09:00,11,3.2535,3.27,3.253,3.264,34
20140301|2013-10-11 09:30,11,3.265,3.2735,3.2635,3.2735,263
20140301|2013-10-11 10:00,11,3.2805,3.2815,3.278,3.28,75
20140301|2013-10-11 10:30,11,3.278,3.2835,3.278,3.2825,23
20140301|2013-10-11 11:30,11,3.28,3.281,3.278,3.281,40
20140301|2013-10-11 12:00,11,3.28,3.2815,3.28,3.2815,9
20140301|2013-10-11 12:30,11,3.2795,3.2825,3.2795,3.2825,12
20140301|2013-10-11 13:30,11,3.2825,3.2835,3.2825,3.2835,2
20140301|2013-10-11 14:30,11,3.282,3.282,3.282,3.282,1
20140301|2013-10-11 15:00,11,3.281,3.281,3.2805,3.2805,6
20140301|2013-10-11 15:30,11,3.28,3.28,3.28,3.28,1
20140301|2013-10-13 17:00,14,3.2745,3.2745,3.2745,3.2745,1
20140301|2013-10-13 18:00,14,3.268,3.268,3.268,3.268,10
20140301|2013-10-13 19:00,14,3.266,3.266,3.257,3.2625,7
20140301|2013-10-13 20:00,14,3.284,3.286,3.284,3.286,2
20140301|2013-10-13 20:30,14,3.281,3.281,3.28,3.28,3
20140301|2013-10-13 21:30,14,3.2785,3.2785,3.2785,3.2785,1
20140301|2013-10-13 22:00,14,3.2815,3.2815,3.2785,3.2785,3
20140301|2013-10-13 23:30,14,3.2775,3.2775,3.2775,3.2775,1
20140301|2013-10-14 01:30,14,3.3,3.303,3.3,3.303,2
20140301|2013-10-14 02:30,14,3.306,3.306,3.3025,3.3025,2
20140301|2013-10-14 03:30,14,3.3065,3.3065,3.3065,3.3065,1
20140301|2013-10-14 05:30,14,3.301,3.304,3.301,3.304,3
20140301|2013-10-14 06:00,14,3.306,3.306,3.305,3.305,3
20140301|2013-10-14 07:00,14,3.3045,3.3275,3.3025,3.318,97
20140301|2013-10-14 07:30,14,3.315,3.3175,3.3095,3.311,25
20140301|2013-10-14 08:00,14,3.31,3.312,3.3075,3.3075,44
20140301|2013-10-14 08:30,14,3.309,3.311,3.303,3.311,28
20140301|2013-10-14 09:00,14,3.3085,3.3105,3.308,3.3085,20
20140301|2013-10-14 09:30,14,3.3065,3.3155,3.3065,3.315,54
20140301|2013-10-14 10:00,14,3.315,3.315,3.312,3.3135,52
20140301|2013-10-14 10:30,14,3.3135,3.3135,3.311,3.313,42
20140301|2013-10-14 11:00,14,3.312,3.3135,3.312,3.3125,34
20140301|2013-10-14 11:30,14,3.311,3.313,3.3105,3.3125,17
20140301|2013-10-14 12:00,14,3.3115,3.313,3.3115,3.313,4
20140301|2013-10-14 12:30,14,3.3115,3.3125,3.311,3.3125,9
20140301|2013-10-14 13:00,14,3.3135,3.3135,3.3115,3.3115,6
20140301|2013-10-14 13:30,14,3.311,3.311,3.309,3.3095,9
20140301|2013-10-14 14:00,14,3.309,3.31,3.3075,3.31,20
20140301|2013-10-14 14:30,14,3.3095,3.3095,3.3075,3.3075,5
20140301|2013-10-14 15:00,14,3.307,3.307,3.307,3.307,1
20140301|2013-10-14 15:30,14,3.309,3.309,3.3065,3.3065,4
20140301|2013-10-14 16:00,14,3.305,3.305,3.3045,3.3045,2
20140301|2013-10-14 17:00,15,3.3025,3.3035,3.3025,3.3035,9
20140301|2013-10-14 17:30,15,3.3065,3.307,3.3065,3.307,9
20140301|2013-10-14 18:30,15,3.3125,3.3125,3.3125,3.3125,2
20140301|2013-10-14 19:00,15,3.306,3.31,3.306,3.3075,7
20140301|2013-10-14 19:30,15,3.311,3.311,3.307,3.307,2
20140301|2013-10-14 20:00,15,3.309,3.316,3.307,3.307,59
20140301|2013-10-14 20:30,15,3.305,3.305,3.305,3.305,1
20140301|2013-10-14 21:00,15,3.304,3.304,3.304,3.304,5
20140301|2013-10-14 22:00,15,3.3035,3.3035,3.3035,3.3035,2
20140301|2013-10-14 22:30,15,3.303,3.303,3.303,3.303,1
20140301|2013-10-15 00:30,15,3.3035,3.3035,3.302,3.3025,4
20140301|2013-10-15 01:00,15,3.3035,3.304,3.3035,3.304,34
20140301|2013-10-15 01:30,15,3.304,3.304,3.302,3.302,11
20140301|2013-10-15 02:00,15,3.304,3.3125,3.304,3.3125,5
20140301|2013-10-15 02:30,15,3.311,3.311,3.311,3.311,2
20140301|2013-10-15 03:00,15,3.313,3.313,3.313,3.313,3
20140301|2013-10-15 03:30,15,3.304,3.304,3.304,3.304,1
20140301|2013-10-15 04:00,15,3.302,3.302,3.292,3.292,7
20140301|2013-10-15 05:30,15,3.2925,3.2925,3.2925,3.2925,1
20140301|2013-10-15 06:30,15,3.2935,3.3015,3.2935,3.301,5
20140301|2013-10-15 07:00,15,3.304,3.304,3.3015,3.3035,7
20140301|2013-10-15 07:30,15,3.306,3.3085,3.304,3.3085,31
20140301|2013-10-15 08:00,15,3.3085,3.3175,3.3085,3.3125,27
20140301|2013-10-15 08:30,15,3.313,3.317,3.3115,3.314,17
20140301|2013-10-15 09:00,15,3.31,3.3145,3.31,3.3145,9
20140301|2013-10-15 09:30,15,3.3125,3.3155,3.3125,3.3145,12
20140301|2013-10-15 10:00,15,3.3135,3.3135,3.308,3.308,9
20140301|2013-10-15 10:30,15,3.31,3.3115,3.3055,3.308,29
20140301|2013-10-15 11:00,15,3.307,3.31,3.307,3.31,7
20140301|2013-10-15 11:30,15,3.311,3.3195,3.311,3.3195,55
20140301|2013-10-15 12:00,15,3.3185,3.3195,3.314,3.314,23
20140301|2013-10-15 12:30,15,3.3155,3.316,3.313,3.3145,10
20140301|2013-10-15 13:00,15,3.3165,3.3175,3.3155,3.3155,5
20140301|2013-10-15 13:30,15,3.315,3.315,3.315,3.315,2
20140301|2013-10-15 14:00,15,3.314,3.3145,3.314,3.3145,3
20140301|2013-10-15 14:30,15,3.3155,3.3175,3.3155,3.3155,6
20140301|2013-10-15 15:00,15,3.3165,3.3165,3.315,3.315,7
20140301|2013-10-15 15:30,15,3.3135,3.314,3.3125,3.3125,5
20140301|2013-10-15 17:00,16,3.312,3.312,3.3115,3.3115,2
20140301|2013-10-15 17:30,16,3.3085,3.3085,3.3085,3.3085,1
20140301|2013-10-15 18:00,16,3.307,3.307,3.307,3.307,2
20140301|2013-10-15 18:30,16,3.3065,3.3065,3.3065,3.3065,4
20140301|2013-10-15 19:30,16,3.3095,3.3095,3.3095,3.3095,1
20140301|2013-10-15 20:00,16,3.314,3.314,3.3035,3.3035,11
20140301|2013-10-15 20:30,16,3.3185,3.32,3.314,3.314,11
20140301|2013-10-15 21:00,16,3.3075,3.3075,3.3075,3.3075,1
20140301|2013-10-16 00:30,16,3.302,3.302,3.302,3.302,1
20140301|2013-10-16 01:30,16,3.3015,3.3015,3.3015,3.3015,1
20140301|2013-10-16 02:00,16,3.309,3.317,3.309,3.317,3
20140301|2013-10-16 03:30,16,3.29,3.29,3.276,3.276,20
20140301|2013-10-16 05:30,16,3.28,3.28,3.28,3.28,2
20140301|2013-10-16 06:00,16,3.28,3.28,3.28,3.28,2
20140301|2013-10-16 07:00,16,3.279,3.2865,3.274,3.2865,26
20140301|2013-10-16 07:30,16,3.29,3.29,3.2855,3.2895,9
20140301|2013-10-16 08:00,16,3.292,3.2935,3.2915,3.2935,7
20140301|2013-10-16 08:30,16,3.2955,3.307,3.294,3.307,23
20140301|2013-10-16 09:00,16,3.3125,3.3135,3.309,3.311,48
20140301|2013-10-16 09:30,16,3.311,3.315,3.308,3.308,54
20140301|2013-10-16 10:00,16,3.311,3.335,3.3105,3.3215,159
20140301|2013-10-16 10:30,16,3.32,3.324,3.318,3.318,27
20140301|2013-10-16 11:00,16,3.318,3.32,3.3175,3.32,51
20140301|2013-10-16 11:30,16,3.318,3.319,3.3145,3.318,81
20140301|2013-10-16 12:00,16,3.3185,3.32,3.3155,3.32,6
20140301|2013-10-16 12:30,16,3.32,3.32,3.32,3.32,3
20140301|2013-10-16 13:00,16,3.317,3.317,3.3165,3.3165,4
20140301|2013-10-16 13:30,16,3.317,3.3215,3.317,3.3205,8
20140301|2013-10-16 14:00,16,3.3225,3.3225,3.3205,3.3205,5
20140301|2013-10-16 14:30,16,3.3205,3.3205,3.318,3.318,3
20140301|2013-10-16 15:00,16,3.3165,3.3165,3.316,3.316,3
20140301|2013-10-16 17:00,17,3.3165,3.3215,3.3165,3.3215,8
20140301|2013-10-16 17:30,17,3.3225,3.3245,3.3225,3.3245,7
20140301|2013-10-16 18:30,17,3.322,3.322,3.3205,3.3205,3
20140301|2013-10-16 19:00,17,3.3295,3.3305,3.329,3.3295,5
20140301|2013-10-16 19:30,17,3.326,3.326,3.325,3.325,6
20140301|2013-10-16 20:00,17,3.327,3.327,3.3195,3.3195,5
20140301|2013-10-16 20:30,17,3.32,3.32,3.312,3.312,5
20140301|2013-10-16 21:00,17,3.3075,3.3095,3.3075,3.3095,2
20140301|2013-10-16 21:30,17,3.3,3.3,3.3,3.3,1
20140301|2013-10-16 22:30,17,3.2985,3.2985,3.2985,3.2985,1
20140301|2013-10-16 23:30,17,3.299,3.3005,3.299,3.3005,5
20140301|2013-10-17 00:00,17,3.295,3.295,3.295,3.295,1
20140301|2013-10-17 00:30,17,3.2915,3.2915,3.289,3.289,3
20140301|2013-10-17 01:00,17,3.286,3.286,3.282,3.282,6
20140301|2013-10-17 01:30,17,3.288,3.288,3.285,3.285,4
20140301|2013-10-17 02:00,17,3.2865,3.2965,3.2865,3.2965,2
20140301|2013-10-17 02:30,17,3.295,3.2985,3.293,3.2985,5
20140301|2013-10-17 04:00,17,3.28,3.28,3.28,3.28,5
20140301|2013-10-17 04:30,17,3.283,3.283,3.283,3.283,1
20140301|2013-10-17 06:00,17,3.284,3.2875,3.284,3.2875,5
20140301|2013-10-17 06:30,17,3.2875,3.2875,3.2875,3.2875,1
20140301|2013-10-17 07:00,17,3.293,3.3,3.293,3.298,23
20140301|2013-10-17 07:30,17,3.296,3.296,3.288,3.288,9
20140301|2013-10-17 08:00,17,3.2885,3.2885,3.2845,3.288,29
20140301|2013-10-17 08:30,17,3.29,3.2915,3.29,3.29,10
20140301|2013-10-17 09:00,17,3.296,3.296,3.296,3.296,1
20140301|2013-10-17 09:30,17,3.2955,3.3005,3.293,3.293,10
20140301|2013-10-17 10:00,17,3.2925,3.2965,3.291,3.2955,32
20140301|2013-10-17 10:30,17,3.2975,3.301,3.2975,3.301,32
20140301|2013-10-17 11:00,17,3.2995,3.3005,3.2965,3.2995,14
20140301|2013-10-17 11:30,17,3.3005,3.3065,3.3005,3.306,31
20140301|2013-10-17 12:00,17,3.3065,3.3065,3.3015,3.303,9
20140301|2013-10-17 12:30,17,3.3,3.3,3.3,3.3,2
20140301|2013-10-17 13:30,17,3.3005,3.3005,3.3005,3.3005,1
20140301|2013-10-17 14:00,17,3.302,3.302,3.302,3.302,3
20140301|2013-10-17 14:30,17,3.303,3.303,3.3025,3.3025,2
20140301|2013-10-17 15:00,17,3.304,3.312,3.304,3.312,5
20140301|2013-10-17 15:30,17,3.312,3.312,3.312,3.312,2
20140301|2013-10-17 16:00,17,3.31,3.31,3.31,3.31,1
20140301|2013-10-17 17:00,18,3.3055,3.3065,3.3055,3.3065,2
20140301|2013-10-17 19:00,18,3.3035,3.3035,3.3035,3.3035,2
20140301|2013-10-17 19:30,18,3.305,3.305,3.304,3.3045,4
20140301|2013-10-17 20:00,18,3.3045,3.312,3.3,3.312,32
20140301|2013-10-17 20:30,18,3.3115,3.3115,3.31,3.31,7
20140301|2013-10-17 21:00,18,3.312,3.3155,3.311,3.312,59
20140301|2013-10-17 21:30,18,3.3085,3.31,3.308,3.31,4
20140301|2013-10-17 23:00,18,3.309,3.309,3.309,3.309,1
20140301|2013-10-17 23:30,18,3.3075,3.309,3.3075,3.309,5
20140301|2013-10-18 00:00,18,3.3095,3.3095,3.3095,3.3095,1
20140301|2013-10-18 00:30,18,3.3115,3.3115,3.309,3.309,13
20140301|2013-10-18 01:00,18,3.309,3.311,3.309,3.3105,89
20140301|2013-10-18 01:30,18,3.311,3.314,3.309,3.314,52
20140301|2013-10-18 02:00,18,3.3095,3.3095,3.3065,3.3085,36
20140301|2013-10-18 02:30,18,3.325,3.325,3.322,3.322,44
20140301|2013-10-18 03:00,18,3.322,3.3225,3.3215,3.3215,5
20140301|2013-10-18 03:30,18,3.3195,3.322,3.3195,3.322,11
20140301|2013-10-18 04:00,18,3.322,3.3235,3.3205,3.3205,24
20140301|2013-10-18 04:30,18,3.3205,3.3215,3.3205,3.3215,8
20140301|2013-10-18 05:00,18,3.3235,3.3235,3.3235,3.3235,2
20140301|2013-10-18 06:00,18,3.323,3.323,3.32,3.32,10
20140301|2013-10-18 06:30,18,3.321,3.321,3.3185,3.319,23
20140301|2013-10-18 07:00,18,3.3235,3.324,3.3185,3.3185,63
20140301|2013-10-18 07:30,18,3.3185,3.319,3.3095,3.3135,35
20140301|2013-10-18 08:00,18,3.313,3.3135,3.305,3.3055,40
20140301|2013-10-18 08:30,18,3.306,3.3135,3.306,3.3125,77
20140301|2013-10-18 09:00,18,3.3115,3.315,3.3115,3.315,24
20140301|2013-10-18 09:30,18,3.315,3.3195,3.3145,3.318,30
20140301|2013-10-18 10:00,18,3.318,3.319,3.309,3.3095,18
20140301|2013-10-18 10:30,18,3.3105,3.3105,3.3075,3.3075,47
20140301|2013-10-18 11:00,18,3.3065,3.3065,3.3045,3.3055,21
20140301|2013-10-18 11:30,18,3.3055,3.308,3.3055,3.306,122
20140301|2013-10-18 12:00,18,3.3055,3.3055,3.3015,3.3015,24
20140301|2013-10-18 12:30,18,3.2995,3.2995,3.2985,3.2985,3
20140301|2013-10-18 13:00,18,3.2975,3.2975,3.296,3.296,15
20140301|2013-10-18 13:30,18,3.2975,3.2995,3.297,3.297,18
20140301|2013-10-18 14:00,18,3.298,3.298,3.2955,3.2955,6
20140301|2013-10-18 14:30,18,3.2955,3.2975,3.2955,3.2975,13
20140301|2013-10-18 15:00,18,3.2975,3.2985,3.2975,3.2985,2
20140301|2013-10-18 15:30,18,3.299,3.299,3.296,3.296,2
20140301|2013-10-18 16:00,18,3.2965,3.2965,3.2965,3.2965,2
20140301|2013-10-20 17:00,21,3.3,3.3,3.3,3.3,12
20140301|2013-10-20 19:00,21,3.3005,3.3005,3.3005,3.3005,2
20140301|2013-10-20 19:30,21,3.302,3.3025,3.302,3.3025,22
20140301|2013-10-20 20:00,21,3.2985,3.2985,3.2945,3.2945,14
20140301|2013-10-20 20:30,21,3.305,3.307,3.305,3.307,5
20140301|2013-10-20 21:00,21,3.301,3.301,3.301,3.301,1
20140301|2013-10-20 21:30,21,3.298,3.298,3.298,3.298,3
20140301|2013-10-20 22:00,21,3.2995,3.2995,3.2995,3.2995,2
20140301|2013-10-21 00:00,21,3.303,3.303,3.303,3.303,1
20140301|2013-10-21 00:30,21,3.31,3.31,3.31,3.31,2
20140301|2013-10-21 01:00,21,3.31,3.31,3.31,3.31,14
20140301|2013-10-21 01:30,21,3.3135,3.3145,3.3135,3.314,3
20140301|2013-10-21 02:00,21,3.3165,3.3165,3.3165,3.3165,1
20140301|2013-10-21 02:30,21,3.3145,3.3145,3.313,3.313,3
20140301|2013-10-21 03:30,21,3.3155,3.3155,3.314,3.314,2
20140301|2013-10-21 04:00,21,3.3145,3.316,3.3145,3.316,5
20140301|2013-10-21 04:30,21,3.312,3.3135,3.312,3.3135,5
20140301|2013-10-21 05:00,21,3.314,3.314,3.3115,3.3115,2
20140301|2013-10-21 05:30,21,3.311,3.311,3.31,3.31,4
20140301|2013-10-21 06:30,21,3.312,3.312,3.311,3.311,3
20140301|2013-10-21 07:00,21,3.3125,3.3155,3.3125,3.315,14
20140301|2013-10-21 07:30,21,3.313,3.313,3.31,3.31,15
20140301|2013-10-21 08:00,21,3.3105,3.3125,3.309,3.309,20
20140301|2013-10-21 08:30,21,3.308,3.308,3.301,3.3055,47
20140301|2013-10-21 09:00,21,3.304,3.3095,3.3025,3.3095,69
20140301|2013-10-21 09:30,21,3.31,3.3105,3.3055,3.309,82
20140301|2013-10-21 10:00,21,3.3075,3.3075,3.3025,3.3025,12
20140301|2013-10-21 10:30,21,3.3035,3.3085,3.3035,3.3085,32
20140301|2013-10-21 11:00,21,3.3095,3.3115,3.3095,3.3105,6
20140301|2013-10-21 11:30,21,3.3105,3.3135,3.31,3.311,31
20140301|2013-10-21 12:00,21,3.311,3.312,3.3105,3.311,21
20140301|2013-10-21 12:30,21,3.3115,3.3135,3.3115,3.3125,8
20140301|2013-10-21 13:00,21,3.311,3.311,3.309,3.309,9
20140301|2013-10-21 13:30,21,3.31,3.31,3.31,3.31,2
20140301|2013-10-21 14:00,21,3.3095,3.3105,3.3095,3.3095,7
20140301|2013-10-21 14:30,21,3.3095,3.311,3.3095,3.31,11
20140301|2013-10-21 15:00,21,3.31,3.3105,3.31,3.3105,10
20140301|2013-10-21 15:30,21,3.3105,3.3105,3.31,3.31,5
20140301|2013-10-21 17:00,22,3.308,3.308,3.308,3.308,2
20140301|2013-10-21 19:30,22,3.3095,3.3095,3.309,3.309,4
20140301|2013-10-21 20:00,22,3.315,3.315,3.3085,3.3085,7
20140301|2013-10-21 20:30,22,3.308,3.308,3.308,3.308,1
20140301|2013-10-21 21:00,22,3.309,3.309,3.309,3.309,1
20140301|2013-10-21 21:30,22,3.308,3.308,3.308,3.308,1
20140301|2013-10-21 22:00,22,3.309,3.3095,3.309,3.3095,12
20140301|2013-10-21 22:30,22,3.3065,3.3065,3.3065,3.3065,1
20140301|2013-10-21 23:00,22,3.3065,3.3065,3.3065,3.3065,1
20140301|2013-10-22 01:00,22,3.307,3.3115,3.307,3.3115,12
20140301|2013-10-22 01:30,22,3.309,3.3115,3.309,3.3095,37
20140301|2013-10-22 02:00,22,3.31,3.316,3.31,3.316,3
20140301|2013-10-22 02:30,22,3.3145,3.3145,3.3145,3.3145,1
20140301|2013-10-22 03:00,22,3.3165,3.317,3.3155,3.3165,11
20140301|2013-10-22 03:30,22,3.316,3.316,3.311,3.311,7
20140301|2013-10-22 04:00,22,3.3085,3.3095,3.3085,3.3095,8
20140301|2013-10-22 04:30,22,3.311,3.311,3.311,3.311,12
20140301|2013-10-22 05:00,22,3.315,3.315,3.315,3.315,1
20140301|2013-10-22 06:00,22,3.3165,3.32,3.3165,3.3195,29
20140301|2013-10-22 06:30,22,3.32,3.325,3.3195,3.323,203
20140301|2013-10-22 07:00,22,3.323,3.346,3.3225,3.339,419
20140301|2013-10-22 07:30,22,3.34,3.36,3.332,3.334,638
20140301|2013-10-22 08:00,22,3.336,3.3465,3.336,3.3445,236
20140301|2013-10-22 08:30,22,3.3455,3.3485,3.342,3.3475,173
20140301|2013-10-22 09:00,22,3.349,3.354,3.347,3.353,325
20140301|2013-10-22 09:30,22,3.353,3.355,3.3395,3.3415,260
20140301|2013-10-22 10:00,22,3.3405,3.3455,3.3365,3.34,60
20140301|2013-10-22 10:30,22,3.34,3.35,3.34,3.3465,45
20140301|2013-10-22 11:00,22,3.3475,3.349,3.3445,3.3445,66
20140301|2013-10-22 11:30,22,3.344,3.344,3.33,3.342,24
20140301|2013-10-22 12:00,22,3.342,3.3425,3.342,3.3425,4
20140301|2013-10-22 12:30,22,3.341,3.3465,3.341,3.343,16
20140301|2013-10-22 13:00,22,3.343,3.345,3.342,3.3435,11
20140301|2013-10-22 13:30,22,3.344,3.345,3.3425,3.345,14
20140301|2013-10-22 14:00,22,3.343,3.35,3.342,3.35,51
20140301|2013-10-22 14:30,22,3.348,3.349,3.3475,3.3475,19
20140301|2013-10-22 15:00,22,3.3435,3.3435,3.341,3.3415,15
20140301|2013-10-22 15:30,22,3.3415,3.3425,3.3415,3.3425,14
20140301|2013-10-22 16:00,22,3.3405,3.3405,3.34,3.34,3
20140301|2013-10-22 17:00,23,3.34,3.34,3.336,3.337,23
20140301|2013-10-22 18:30,23,3.3375,3.338,3.3375,3.338,5
20140301|2013-10-22 19:00,23,3.3385,3.3385,3.3385,3.3385,1
20140301|2013-10-22 19:30,23,3.3405,3.3405,3.336,3.336,3
20140301|2013-10-22 20:00,23,3.335,3.34,3.335,3.3355,8
20140301|2013-10-22 20:30,23,3.3335,3.3335,3.3325,3.333,4
20140301|2013-10-22 21:00,23,3.334,3.334,3.332,3.332,2
20140301|2013-10-22 21:30,23,3.33,3.33,3.3275,3.3275,3
20140301|2013-10-22 22:00,23,3.3185,3.319,3.312,3.312,9
20140301|2013-10-22 23:00,23,3.3135,3.3135,3.3135,3.3135,6
20140301|2013-10-22 23:30,23,3.3135,3.3135,3.3125,3.3125,10
20140301|2013-10-23 00:00,23,3.3135,3.314,3.3125,3.313,6
20140301|2013-10-23 00:30,23,3.3125,3.313,3.3085,3.313,8
20140301|2013-10-23 01:00,23,3.313,3.313,3.313,3.313,4
20140301|2013-10-23 01:30,23,3.3105,3.3125,3.309,3.309,5
20140301|2013-10-23 02:00,23,3.311,3.313,3.311,3.313,2
20140301|2013-10-23 04:00,23,3.313,3.3155,3.313,3.315,10
20140301|2013-10-23 04:30,23,3.3155,3.316,3.3155,3.316,13
20140301|2013-10-23 05:00,23,3.316,3.3165,3.3135,3.3135,67
20140301|2013-10-23 05:30,23,3.313,3.3135,3.311,3.3115,33
20140301|2013-10-23 06:00,23,3.313,3.313,3.296,3.296,16
20140301|2013-10-23 06:30,23,3.292,3.3,3.291,3.297,17
20140301|2013-10-23 07:00,23,3.2975,3.2975,3.289,3.2955,86
20140301|2013-10-23 07:30,23,3.296,3.296,3.2935,3.2935,3
20140301|2013-10-23 08:00,23,3.292,3.293,3.276,3.2865,151
20140301|2013-10-23 08:30,23,3.286,3.287,3.283,3.283,60
20140301|2013-10-23 09:00,23,3.284,3.2905,3.278,3.2795,46
20140301|2013-10-23 09:30,23,3.2795,3.286,3.2785,3.284,16
20140301|2013-10-23 10:00,23,3.2825,3.285,3.281,3.2835,14
20140301|2013-10-23 10:30,23,3.279,3.2835,3.273,3.274,17
20140301|2013-10-23 11:00,23,3.276,3.277,3.275,3.275,5
20140301|2013-10-23 11:30,23,3.2745,3.277,3.273,3.2745,63
20140301|2013-10-23 12:00,23,3.275,3.275,3.268,3.269,13
20140301|2013-10-23 12:30,23,3.2745,3.2755,3.2725,3.2725,26
20140301|2013-10-23 13:00,23,3.273,3.274,3.2725,3.273,8
20140301|2013-10-23 13:30,23,3.2705,3.271,3.2705,3.271,2
20140301|2013-10-23 14:00,23,3.27,3.27,3.27,3.27,2
20140301|2013-10-23 14:30,23,3.2715,3.2715,3.2715,3.2715,1
20140301|2013-10-23 15:00,23,3.2725,3.2725,3.2725,3.2725,2
20140301|2013-10-23 15:30,23,3.273,3.2735,3.273,3.2735,2
20140301|2013-10-23 17:00,24,3.2735,3.2745,3.2735,3.2745,8
20140301|2013-10-23 17:30,24,3.2775,3.2775,3.2775,3.2775,2
20140301|2013-10-23 18:00,24,3.279,3.279,3.276,3.276,3
20140301|2013-10-23 18:30,24,3.279,3.28,3.279,3.28,3
20140301|2013-10-23 19:00,24,3.281,3.281,3.281,3.281,1
20140301|2013-10-23 19:30,24,3.2815,3.282,3.2815,3.282,14
20140301|2013-10-23 20:00,24,3.2815,3.2815,3.277,3.277,8
20140301|2013-10-23 20:30,24,3.281,3.2845,3.281,3.2825,3
20140301|2013-10-23 21:00,24,3.282,3.2825,3.282,3.2825,2
20140301|2013-10-23 21:30,24,3.2865,3.2865,3.2865,3.2865,1
20140301|2013-10-23 22:30,24,3.284,3.284,3.284,3.284,1
20140301|2013-10-24 00:00,24,3.2825,3.2825,3.2825,3.2825,2
20140301|2013-10-24 00:30,24,3.2765,3.2765,3.2695,3.2695,9
20140301|2013-10-24 01:00,24,3.2705,3.273,3.2685,3.273,4
20140301|2013-10-24 01:30,24,3.2755,3.284,3.2755,3.2805,11
20140301|2013-10-24 02:00,24,3.279,3.286,3.278,3.286,4
20140301|2013-10-24 02:30,24,3.274,3.28,3.274,3.28,3
20140301|2013-10-24 03:00,24,3.2765,3.2765,3.2635,3.266,6
20140301|2013-10-24 03:30,24,3.2695,3.2725,3.2695,3.2725,2
20140301|2013-10-24 04:00,24,3.2715,3.2715,3.2715,3.2715,1
20140301|2013-10-24 04:30,24,3.271,3.271,3.2695,3.2695,4
20140301|2013-10-24 05:00,24,3.2705,3.2705,3.2705,3.2705,1
20140301|2013-10-24 05:30,24,3.2755,3.2755,3.2735,3.2735,3
20140301|2013-10-24 06:00,24,3.27,3.27,3.266,3.266,8
20140301|2013-10-24 06:30,24,3.274,3.28,3.27,3.28,7
20140301|2013-10-24 07:00,24,3.272,3.277,3.2665,3.2685,70
20140301|2013-10-24 07:30,24,3.2705,3.271,3.258,3.263,256
20140301|2013-10-24 08:00,24,3.263,3.2655,3.254,3.258,72
20140301|2013-10-24 08:30,24,3.2575,3.2645,3.2575,3.262,27
20140301|2013-10-24 09:00,24,3.2615,3.2675,3.2615,3.264,21
20140301|2013-10-24 09:30,24,3.264,3.2655,3.2625,3.265,13
20140301|2013-10-24 10:00,24,3.2675,3.273,3.267,3.2715,51
20140301|2013-10-24 10:30,24,3.2755,3.276,3.2715,3.2725,12
20140301|2013-10-24 11:00,24,3.2725,3.2755,3.2725,3.2755,8
20140301|2013-10-24 11:30,24,3.275,3.275,3.272,3.272,26
20140301|2013-10-24 12:00,24,3.2725,3.2725,3.272,3.2725,9
20140301|2013-10-24 12:30,24,3.2745,3.2785,3.2745,3.2785,4
20140301|2013-10-24 13:00,24,3.2795,3.2795,3.2795,3.2795,1
20140301|2013-10-24 13:30,24,3.278,3.2805,3.278,3.28,8
20140301|2013-10-24 14:00,24,3.281,3.281,3.28,3.28,5
20140301|2013-10-24 14:30,24,3.281,3.281,3.281,3.281,2
20140301|2013-10-24 15:00,24,3.278,3.278,3.278,3.278,3
20140301|2013-10-24 15:30,24,3.279,3.279,3.279,3.279,1
20140301|2013-10-24 16:00,24,3.277,3.277,3.277,3.277,3
20140301|2013-10-24 17:00,25,3.275,3.2775,3.275,3.2775,3
20140301|2013-10-24 19:30,25,3.2755,3.28,3.2755,3.28,3
20140301|2013-10-24 20:00,25,3.2775,3.2775,3.2775,3.2775,1
20140301|2013-10-24 21:00,25,3.2755,3.2755,3.2755,3.2755,1
20140301|2013-10-25 00:30,25,3.27,3.27,3.26,3.2615,13
20140301|2013-10-25 01:00,25,3.26,3.26,3.252,3.254,32
20140301|2013-10-25 01:30,25,3.25,3.251,3.248,3.248,19
20140301|2013-10-25 02:00,25,3.254,3.254,3.249,3.249,6
20140301|2013-10-25 02:30,25,3.245,3.252,3.243,3.251,12
20140301|2013-10-25 03:00,25,3.25,3.2515,3.2495,3.2515,7
20140301|2013-10-25 03:30,25,3.2535,3.2535,3.2535,3.2535,1
20140301|2013-10-25 04:00,25,3.2515,3.2515,3.2505,3.251,7
20140301|2013-10-25 04:30,25,3.252,3.2555,3.2515,3.2535,21
20140301|2013-10-25 05:00,25,3.253,3.2535,3.253,3.2535,13
20140301|2013-10-25 05:30,25,3.25,3.25,3.25,3.25,1
20140301|2013-10-25 06:00,25,3.2515,3.2515,3.2515,3.2515,1
20140301|2013-10-25 06:30,25,3.253,3.253,3.2495,3.2495,7
20140301|2013-10-25 07:00,25,3.2485,3.256,3.2485,3.256,26
20140301|2013-10-25 07:30,25,3.254,3.2545,3.25,3.2505,8
20140301|2013-10-25 08:00,25,3.248,3.2495,3.2475,3.2495,7
20140301|2013-10-25 08:30,25,3.25,3.2525,3.247,3.2505,15
20140301|2013-10-25 09:00,25,3.2515,3.256,3.2515,3.2555,40
20140301|2013-10-25 09:30,25,3.258,3.259,3.254,3.258,101
20140301|2013-10-25 10:00,25,3.264,3.272,3.26,3.272,165
20140301|2013-10-25 10:30,25,3.2675,3.2755,3.2675,3.272,13
20140301|2013-10-25 11:00,25,3.2715,3.2745,3.2715,3.2745,9
20140301|2013-10-25 11:30,25,3.2745,3.278,3.273,3.2755,51
20140301|2013-10-25 12:00,25,3.277,3.279,3.274,3.274,10
20140301|2013-10-25 12:30,25,3.276,3.276,3.275,3.275,5
20140301|2013-10-25 13:00,25,3.275,3.275,3.275,3.275,1
20140301|2013-10-25 13:30,25,3.274,3.274,3.272,3.272,5
20140301|2013-10-25 14:00,25,3.273,3.273,3.2725,3.2725,3
20140301|2013-10-25 14:30,25,3.2725,3.275,3.2725,3.275,6
20140301|2013-10-25 15:30,25,3.274,3.275,3.274,3.275,3
20140301|2013-10-25 16:00,25,3.2745,3.2745,3.2735,3.2735,3
20140301|2013-10-27 17:00,28,3.278,3.2805,3.278,3.2805,10
20140301|2013-10-27 19:00,28,3.2705,3.2705,3.2705,3.2705,1
20140301|2013-10-27 19:30,28,3.2705,3.2705,3.267,3.2685,14
20140301|2013-10-27 20:00,28,3.27,3.276,3.27,3.2745,7
20140301|2013-10-27 20:30,28,3.275,3.277,3.273,3.273,50
20140301|2013-10-27 21:30,28,3.27,3.27,3.2665,3.267,36
20140301|2013-10-27 22:00,28,3.2695,3.2695,3.2695,3.2695,1
20140301|2013-10-27 23:00,28,3.27,3.27,3.27,3.27,1
20140301|2013-10-27 23:30,28,3.27,3.271,3.27,3.27,3
20140301|2013-10-28 00:30,28,3.268,3.2685,3.2675,3.2685,6
20140301|2013-10-28 01:00,28,3.271,3.273,3.271,3.273,2
20140301|2013-10-28 03:00,28,3.285,3.29,3.2845,3.29,12
20140301|2013-10-28 04:00,28,3.2905,3.2905,3.2905,3.2905,2
20140301|2013-10-28 04:30,28,3.2915,3.2915,3.29,3.291,36
20140301|2013-10-28 05:00,28,3.288,3.288,3.288,3.288,1
20140301|2013-10-28 05:30,28,3.285,3.2855,3.2805,3.282,47
20140301|2013-10-28 06:00,28,3.2835,3.2835,3.2835,3.2835,3
20140301|2013-10-28 06:30,28,3.2825,3.2825,3.28,3.281,3
20140301|2013-10-28 07:00,28,3.281,3.282,3.275,3.2755,22
20140301|2013-10-28 07:30,28,3.272,3.275,3.2715,3.275,6
20140301|2013-10-28 08:00,28,3.2735,3.2755,3.2735,3.2755,6
20140301|2013-10-28 08:30,28,3.2745,3.278,3.274,3.278,7
20140301|2013-10-28 09:00,28,3.2775,3.285,3.2775,3.282,56
20140301|2013-10-28 09:30,28,3.2835,3.2845,3.282,3.2845,41
20140301|2013-10-28 10:00,28,3.285,3.286,3.2785,3.279,19
20140301|2013-10-28 10:30,28,3.279,3.2795,3.273,3.2765,19
20140301|2013-10-28 11:00,28,3.2765,3.2825,3.2765,3.277,11
20140301|2013-10-28 11:30,28,3.278,3.2785,3.276,3.276,101
20140301|2013-10-28 12:00,28,3.2765,3.2765,3.274,3.2745,87
20140301|2013-10-28 12:30,28,3.275,3.276,3.275,3.276,39
20140301|2013-10-28 13:30,28,3.276,3.276,3.275,3.2755,6
20140301|2013-10-28 14:00,28,3.2755,3.2755,3.2755,3.2755,2
20140301|2013-10-28 14:30,28,3.276,3.2765,3.275,3.275,5
20140301|2013-10-28 15:00,28,3.2745,3.2745,3.273,3.273,4
20140301|2013-10-28 15:30,28,3.276,3.276,3.2735,3.2745,4
20140301|2013-10-28 17:00,29,3.2715,3.2715,3.2705,3.2705,7
20140301|2013-10-28 18:30,29,3.273,3.273,3.273,3.273,1
20140301|2013-10-28 19:30,29,3.272,3.272,3.272,3.272,1
20140301|2013-10-28 20:00,29,3.271,3.271,3.2635,3.2645,39
20140301|2013-10-28 20:30,29,3.266,3.266,3.265,3.265,3
20140301|2013-10-28 21:00,29,3.262,3.2685,3.2605,3.2655,65
20140301|2013-10-28 21:30,29,3.26,3.2605,3.2585,3.2605,19
20140301|2013-10-28 22:00,29,3.2565,3.27,3.255,3.27,36
20140301|2013-10-28 23:00,29,3.27,3.271,3.27,3.271,4
20140301|2013-10-29 00:00,29,3.269,3.269,3.269,3.269,2
20140301|2013-10-29 00:30,29,3.2605,3.2605,3.2605,3.2605,1
20140301|2013-10-29 01:00,29,3.2655,3.267,3.2655,3.267,13
20140301|2013-10-29 01:30,29,3.2775,3.2775,3.2775,3.2775,1
20140301|2013-10-29 02:30,29,3.272,3.272,3.271,3.271,2
20140301|2013-10-29 03:00,29,3.2785,3.2785,3.2785,3.2785,1
20140301|2013-10-29 03:30,29,3.2765,3.2765,3.276,3.276,2
20140301|2013-10-29 04:00,29,3.28,3.2905,3.28,3.2905,57
20140301|2013-10-29 04:30,29,3.2875,3.2895,3.2875,3.2885,4
20140301|2013-10-29 05:00,29,3.29,3.2905,3.29,3.2905,4
20140301|2013-10-29 05:30,29,3.2855,3.2855,3.2855,3.2855,1
20140301|2013-10-29 06:00,29,3.284,3.284,3.284,3.284,3
20140301|2013-10-29 07:00,29,3.286,3.3015,3.285,3.298,130
20140301|2013-10-29 07:30,29,3.298,3.299,3.295,3.2965,45
20140301|2013-10-29 08:00,29,3.297,3.298,3.2895,3.29,126
20140301|2013-10-29 08:30,29,3.2885,3.292,3.2885,3.291,106
20140301|2013-10-29 09:00,29,3.2915,3.294,3.288,3.2915,38
20140301|2013-10-29 09:30,29,3.2915,3.2955,3.2915,3.2955,26
20140301|2013-10-29 10:00,29,3.2965,3.2965,3.29,3.2905,23
20140301|2013-10-29 10:30,29,3.29,3.29,3.2875,3.2875,8
20140301|2013-10-29 11:00,29,3.289,3.2905,3.288,3.289,11
20140301|2013-10-29 11:30,29,3.2895,3.2915,3.284,3.284,68
20140301|2013-10-29 12:00,29,3.2855,3.2885,3.283,3.285,81
20140301|2013-10-29 12:30,29,3.283,3.2835,3.2825,3.2835,34
20140301|2013-10-29 13:00,29,3.283,3.283,3.2825,3.2825,6
20140301|2013-10-29 13:30,29,3.287,3.287,3.287,3.287,4
20140301|2013-10-29 14:00,29,3.286,3.286,3.286,3.286,2
20140301|2013-10-29 14:30,29,3.286,3.2875,3.286,3.2875,7
20140301|2013-10-29 15:00,29,3.287,3.287,3.287,3.287,1
20140301|2013-10-29 16:00,29,3.2865,3.2875,3.2865,3.2875,3
20140301|2013-10-29 17:00,30,3.282,3.282,3.282,3.282,1
20140301|2013-10-29 17:30,30,3.2815,3.2815,3.2815,3.2815,2
20140301|2013-10-29 19:00,30,3.283,3.283,3.281,3.281,17
20140301|2013-10-29 20:00,30,3.2825,3.284,3.2825,3.283,6
20140301|2013-10-29 20:30,30,3.283,3.299,3.283,3.297,14
20140301|2013-10-29 21:00,30,3.2985,3.299,3.2965,3.2965,13
20140301|2013-10-29 21:30,30,3.297,3.297,3.295,3.2955,7
20140301|2013-10-29 22:00,30,3.293,3.3025,3.293,3.3025,16
20140301|2013-10-29 22:30,30,3.3025,3.3025,3.2965,3.2965,21
20140301|2013-10-29 23:00,30,3.3,3.3005,3.3,3.3005,10
20140301|2013-10-30 00:30,30,3.305,3.313,3.305,3.3115,23
20140301|2013-10-30 01:00,30,3.312,3.316,3.312,3.314,17
20140301|2013-10-30 01:30,30,3.314,3.3175,3.314,3.3165,39
20140301|2013-10-30 02:30,30,3.3145,3.32,3.3145,3.32,14
20140301|2013-10-30 03:00,30,3.32,3.3215,3.318,3.3195,9
20140301|2013-10-30 03:30,30,3.321,3.3225,3.32,3.321,14
20140301|2013-10-30 04:00,30,3.3205,3.324,3.3195,3.32,31
20140301|2013-10-30 04:30,30,3.3185,3.3185,3.3125,3.3125,81
20140301|2013-10-30 05:00,30,3.3125,3.317,3.3125,3.317,6
20140301|2013-10-30 05:30,30,3.3185,3.32,3.3175,3.3175,8
20140301|2013-10-30 06:00,30,3.3165,3.3195,3.316,3.3195,6
20140301|2013-10-30 06:30,30,3.318,3.3255,3.317,3.32,30
20140301|2013-10-30 07:00,30,3.3215,3.33,3.3215,3.327,242
20140301|2013-10-30 07:30,30,3.327,3.3275,3.323,3.3235,98
20140301|2013-10-30 08:00,30,3.3225,3.3285,3.3225,3.328,44
20140301|2013-10-30 08:30,30,3.328,3.3285,3.324,3.3255,206
20140301|2013-10-30 09:00,30,3.327,3.3275,3.3225,3.3245,185
20140301|2013-10-30 09:30,30,3.325,3.327,3.322,3.3265,226
20140301|2013-10-30 10:00,30,3.3265,3.3295,3.325,3.3285,253
20140301|2013-10-30 10:30,30,3.3285,3.3295,3.327,3.328,156
20140301|2013-10-30 11:00,30,3.328,3.332,3.328,3.328,184
20140301|2013-10-30 11:30,30,3.328,3.332,3.328,3.332,245
20140301|2013-10-30 12:00,30,3.332,3.333,3.327,3.3275,27
20140301|2013-10-30 12:30,30,3.3255,3.327,3.325,3.327,39
20140301|2013-10-30 13:00,30,3.323,3.3235,3.311,3.3145,150
20140301|2013-10-30 13:30,30,3.3155,3.32,3.3155,3.3195,38
20140301|2013-10-30 14:00,30,3.3185,3.3205,3.318,3.32,19
20140301|2013-10-30 14:30,30,3.319,3.3205,3.318,3.3205,10
20140301|2013-10-30 15:00,30,3.3195,3.322,3.3195,3.322,15
20140301|2013-10-30 15:30,30,3.3225,3.3235,3.3225,3.323,9
20140301|2013-10-30 17:00,31,3.3205,3.3205,3.32,3.32,6
20140301|2013-10-30 18:30,31,3.321,3.321,3.321,3.321,1
20140301|2013-10-30 19:00,31,3.3225,3.3225,3.3225,3.3225,4
20140301|2013-10-30 19:30,31,3.325,3.325,3.317,3.317,13
20140301|2013-10-30 20:00,31,3.3135,3.3155,3.307,3.311,56
20140301|2013-10-30 20:30,31,3.3105,3.314,3.3075,3.308,62
20140301|2013-10-30 21:00,31,3.307,3.309,3.307,3.309,94
20140301|2013-10-30 21:30,31,3.31,3.314,3.3095,3.3105,119
20140301|2013-10-30 22:00,31,3.311,3.311,3.3095,3.3095,6
20140301|2013-10-30 22:30,31,3.3115,3.3115,3.3115,3.3115,1
20140301|2013-10-31 00:00,31,3.312,3.312,3.312,3.312,1
20140301|2013-10-31 00:30,31,3.3135,3.3135,3.2995,3.2995,50
20140301|2013-10-31 01:00,31,3.3005,3.3025,3.3005,3.3015,59
20140301|2013-10-31 01:30,31,3.301,3.303,3.301,3.303,9
20140301|2013-10-31 02:00,31,3.3055,3.308,3.3055,3.308,6
20140301|2013-10-31 03:00,31,3.3085,3.312,3.3085,3.31,6
20140301|2013-10-31 03:30,31,3.312,3.312,3.3115,3.3115,2
20140301|2013-10-31 04:30,31,3.313,3.314,3.313,3.314,19
20140301|2013-10-31 05:00,31,3.3115,3.3135,3.31,3.311,6
20140301|2013-10-31 05:30,31,3.313,3.314,3.3125,3.3125,26
20140301|2013-10-31 06:00,31,3.3135,3.3145,3.312,3.3135,19
20140301|2013-10-31 06:30,31,3.3135,3.315,3.308,3.31,57
20140301|2013-10-31 07:00,31,3.3085,3.31,3.3015,3.307,139
20140301|2013-10-31 07:30,31,3.3075,3.3105,3.305,3.309,225
20140301|2013-10-31 08:00,31,3.3095,3.314,3.3095,3.314,103
20140301|2013-10-31 08:30,31,3.314,3.322,3.314,3.3155,192
20140301|2013-10-31 09:00,31,3.3145,3.319,3.3125,3.317,61
20140301|2013-10-31 09:30,31,3.318,3.3185,3.3145,3.315,87
20140301|2013-10-31 10:00,31,3.314,3.3155,3.3045,3.3095,73
20140301|2013-10-31 10:30,31,3.3095,3.3095,3.3035,3.3055,94
20140301|2013-10-31 11:00,31,3.3055,3.3115,3.3055,3.309,79
20140301|2013-10-31 11:30,31,3.3085,3.312,3.304,3.309,222
20140301|2013-10-31 12:00,31,3.3115,3.3115,3.307,3.307,7
20140301|2013-10-31 12:30,31,3.3075,3.309,3.306,3.3065,223
20140301|2013-10-31 13:00,31,3.3065,3.31,3.304,3.31,421
20140301|2013-10-31 13:30,31,3.3105,3.3105,3.309,3.309,9
20140301|2013-10-31 14:00,31,3.307,3.307,3.307,3.307,2
20140301|2013-10-31 14:30,31,3.3065,3.307,3.3035,3.3035,17
20140301|2013-10-31 15:00,31,3.3025,3.307,3.3025,3.307,25
20140301|2013-10-31 15:30,31,3.3075,3.3075,3.3075,3.3075,2
20140301|2013-10-31 16:00,31,3.3065,3.308,3.3065,3.308,2
20140301|2013-10-31 17:00,1,3.309,3.31,3.3085,3.3085,8
20140301|2013-10-31 18:00,1,3.3095,3.3105,3.309,3.3105,14
20140301|2013-10-31 18:30,1,3.313,3.313,3.313,3.313,4
20140301|2013-10-31 19:00,1,3.308,3.308,3.308,3.308,3
20140301|2013-10-31 19:30,1,3.3075,3.3075,3.3055,3.3065,17
20140301|2013-10-31 20:00,1,3.3065,3.311,3.305,3.311,27
20140301|2013-10-31 20:30,1,3.311,3.3145,3.3095,3.3125,92
20140301|2013-10-31 21:00,1,3.316,3.32,3.316,3.3165,37
20140301|2013-10-31 21:30,1,3.3145,3.3155,3.313,3.3135,44
20140301|2013-10-31 22:00,1,3.3135,3.314,3.3115,3.3125,18
20140301|2013-10-31 22:30,1,3.315,3.315,3.315,3.315,1
20140301|2013-10-31 23:00,1,3.312,3.312,3.312,3.312,2
20140301|2013-10-31 23:30,1,3.313,3.3145,3.313,3.3145,5
20140301|2013-11-01 00:00,1,3.315,3.315,3.315,3.315,1
20140301|2013-11-01 00:30,1,3.32,3.3245,3.32,3.324,3
20140301|2013-11-01 01:00,1,3.324,3.3295,3.324,3.328,103
20140301|2013-11-01 01:30,1,3.328,3.331,3.325,3.3295,81
20140301|2013-11-01 02:00,1,3.3295,3.331,3.3275,3.331,20
20140301|2013-11-01 02:30,1,3.3305,3.332,3.3295,3.3305,36
20140301|2013-11-01 03:00,1,3.33,3.33,3.3255,3.3265,17
20140301|2013-11-01 03:30,1,3.329,3.3305,3.329,3.33,17
20140301|2013-11-01 04:00,1,3.33,3.331,3.328,3.3285,35
20140301|2013-11-01 04:30,1,3.328,3.329,3.324,3.329,25
20140301|2013-11-01 05:00,1,3.3225,3.3265,3.3225,3.3235,49
20140301|2013-11-01 05:30,1,3.3235,3.325,3.3225,3.3225,31
20140301|2013-11-01 06:00,1,3.3205,3.325,3.3185,3.324,81
20140301|2013-11-01 06:30,1,3.324,3.329,3.3235,3.325,58
20140301|2013-11-01 07:00,1,3.324,3.329,3.324,3.327,92
20140301|2013-11-01 07:30,1,3.3235,3.3245,3.315,3.318,101
20140301|2013-11-01 08:00,1,3.319,3.319,3.303,3.308,76
20140301|2013-11-01 08:30,1,3.3085,3.31,3.2975,3.309,169
20140301|2013-11-01 09:00,1,3.308,3.308,3.3,3.3035,86
20140301|2013-11-01 09:30,1,3.3025,3.3095,3.3025,3.305,66
20140301|2013-11-01 10:00,1,3.305,3.309,3.304,3.309,37
20140301|2013-11-01 10:30,1,3.308,3.3155,3.308,3.313,31
20140301|2013-11-01 11:00,1,3.3125,3.314,3.31,3.3115,50
20140301|2013-11-01 11:30,1,3.312,3.314,3.3065,3.307,64
20140301|2013-11-01 12:00,1,3.307,3.308,3.306,3.3065,29
20140301|2013-11-01 12:30,1,3.307,3.3075,3.3055,3.306,42
20140301|2013-11-01 13:00,1,3.3075,3.3075,3.303,3.303,43
20140301|2013-11-01 13:30,1,3.303,3.3035,3.303,3.3035,16
20140301|2013-11-01 14:00,1,3.3045,3.309,3.3045,3.3055,28
20140301|2013-11-01 14:30,1,3.305,3.307,3.305,3.306,7
20140301|2013-11-01 15:00,1,3.3055,3.3055,3.305,3.305,4
20140301|2013-11-01 15:30,1,3.307,3.3075,3.3065,3.3065,5
20140301|2013-11-01 16:00,1,3.306,3.306,3.3045,3.3045,5
20140301|2013-11-03 17:00,4,3.31,3.311,3.31,3.311,10
20140301|2013-11-03 18:00,4,3.3115,3.3125,3.3115,3.312,12
20140301|2013-11-03 18:30,4,3.312,3.315,3.312,3.314,43
20140301|2013-11-03 19:00,4,3.314,3.314,3.3095,3.31,34
20140301|2013-11-03 19:30,4,3.31,3.31,3.308,3.3085,38
20140301|2013-11-03 20:00,4,3.3075,3.3075,3.305,3.305,21
20140301|2013-11-03 20:30,4,3.3055,3.3065,3.301,3.301,8
20140301|2013-11-03 21:00,4,3.301,3.301,3.2845,3.2865,126
20140301|2013-11-03 21:30,4,3.2855,3.286,3.2835,3.285,15
20140301|2013-11-03 22:00,4,3.2835,3.286,3.2835,3.286,8
20140301|2013-11-03 22:30,4,3.288,3.288,3.288,3.288,1
20140301|2013-11-03 23:00,4,3.2865,3.287,3.2865,3.2865,11
20140301|2013-11-03 23:30,4,3.2895,3.2895,3.285,3.285,15
20140301|2013-11-04 00:00,4,3.287,3.291,3.287,3.29,70
20140301|2013-11-04 00:30,4,3.29,3.293,3.29,3.293,15
20140301|2013-11-04 01:00,4,3.294,3.2945,3.292,3.292,12
20140301|2013-11-04 01:30,4,3.2945,3.2945,3.2895,3.2895,5
20140301|2013-11-04 02:00,4,3.285,3.285,3.281,3.281,16
20140301|2013-11-04 02:30,4,3.28,3.282,3.279,3.2815,61
20140301|2013-11-04 03:00,4,3.2825,3.284,3.2825,3.2825,4
20140301|2013-11-04 03:30,4,3.284,3.2855,3.283,3.283,113
20140301|2013-11-04 04:00,4,3.283,3.284,3.281,3.284,23
20140301|2013-11-04 04:30,4,3.2835,3.2835,3.2825,3.2835,8
20140301|2013-11-04 05:00,4,3.281,3.286,3.281,3.286,12
20140301|2013-11-04 05:30,4,3.286,3.291,3.286,3.289,44
20140301|2013-11-04 06:00,4,3.288,3.288,3.2845,3.2865,15
20140301|2013-11-04 06:30,4,3.2865,3.287,3.2865,3.287,4
20140301|2013-11-04 07:00,4,3.285,3.285,3.2645,3.2645,251
20140301|2013-11-04 07:30,4,3.265,3.2685,3.2635,3.2685,113
20140301|2013-11-04 08:00,4,3.266,3.2685,3.2645,3.2655,50
20140301|2013-11-04 08:30,4,3.266,3.2675,3.2655,3.2665,43
20140301|2013-11-04 09:00,4,3.2665,3.268,3.26,3.261,114
20140301|2013-11-04 09:30,4,3.2605,3.2635,3.26,3.263,79
20140301|2013-11-04 10:00,4,3.263,3.266,3.262,3.263,43
20140301|2013-11-04 10:30,4,3.2635,3.264,3.258,3.2605,48
20140301|2013-11-04 11:00,4,3.261,3.2625,3.261,3.2625,4
20140301|2013-11-04 11:30,4,3.2625,3.265,3.2605,3.2605,41
20140301|2013-11-04 12:00,4,3.2605,3.264,3.2605,3.2635,15
20140301|2013-11-04 12:30,4,3.2655,3.2675,3.265,3.2675,25
20140301|2013-11-04 13:00,4,3.2665,3.2675,3.2665,3.2665,8
20140301|2013-11-04 13:30,4,3.268,3.268,3.268,3.268,1
20140301|2013-11-04 14:00,4,3.265,3.266,3.265,3.2655,15
20140301|2013-11-04 14:30,4,3.266,3.266,3.264,3.2655,6
20140301|2013-11-04 15:00,4,3.2675,3.2675,3.266,3.2675,4
20140301|2013-11-04 15:30,4,3.2685,3.269,3.2685,3.2685,16
20140301|2013-11-04 16:00,4,3.27,3.27,3.27,3.27,2
20140301|2013-11-04 17:00,5,3.2725,3.2735,3.2725,3.2735,31
20140301|2013-11-04 17:30,5,3.2725,3.2725,3.2725,3.2725,1
20140301|2013-11-04 18:30,5,3.274,3.2765,3.2735,3.2765,9
20140301|2013-11-04 19:00,5,3.2765,3.2795,3.266,3.266,69
20140301|2013-11-04 19:30,5,3.2685,3.273,3.2685,3.273,19
20140301|2013-11-04 20:00,5,3.2725,3.275,3.2715,3.272,8
20140301|2013-11-04 20:30,5,3.272,3.2755,3.272,3.2755,3
20140301|2013-11-04 21:00,5,3.2785,3.2785,3.277,3.277,3
20140301|2013-11-04 23:00,5,3.276,3.276,3.2745,3.2745,3
20140301|2013-11-04 23:30,5,3.277,3.283,3.277,3.283,30
20140301|2013-11-05 00:00,5,3.2845,3.2845,3.284,3.284,21
20140301|2013-11-05 00:30,5,3.285,3.2855,3.278,3.278,16
20140301|2013-11-05 01:00,5,3.2755,3.2755,3.2675,3.2675,13
20140301|2013-11-05 01:30,5,3.2675,3.269,3.2665,3.2675,18
20140301|2013-11-05 02:00,5,3.268,3.268,3.2655,3.2655,4
20140301|2013-11-05 02:30,5,3.264,3.265,3.264,3.264,8
20140301|2013-11-05 03:00,5,3.2675,3.272,3.2675,3.272,6
20140301|2013-11-05 03:30,5,3.268,3.2685,3.267,3.2685,4
20140301|2013-11-05 04:00,5,3.27,3.27,3.27,3.27,1
20140301|2013-11-05 04:30,5,3.27,3.27,3.27,3.27,2
20140301|2013-11-05 05:00,5,3.274,3.274,3.2705,3.271,9
20140301|2013-11-05 05:30,5,3.268,3.268,3.2635,3.2635,9
20140301|2013-11-05 06:00,5,3.2645,3.265,3.2645,3.265,2
20140301|2013-11-05 06:30,5,3.264,3.266,3.264,3.2655,22
20140301|2013-11-05 07:00,5,3.2695,3.2705,3.2665,3.268,93
20140301|2013-11-05 07:30,5,3.2705,3.2705,3.2615,3.264,42
20140301|2013-11-05 08:00,5,3.2625,3.265,3.261,3.263,113
20140301|2013-11-05 08:30,5,3.2615,3.264,3.2545,3.26,183
20140301|2013-11-05 09:00,5,3.2585,3.2625,3.257,3.2595,89
20140301|2013-11-05 09:30,5,3.26,3.2615,3.258,3.2605,215
20140301|2013-11-05 10:00,5,3.2635,3.271,3.2635,3.2675,73
20140301|2013-11-05 10:30,5,3.267,3.271,3.267,3.268,37
20140301|2013-11-05 11:00,5,3.2665,3.2685,3.266,3.2665,16
20140301|2013-11-05 11:30,5,3.2665,3.269,3.266,3.267,37
20140301|2013-11-05 12:00,5,3.2665,3.2685,3.265,3.265,36
20140301|2013-11-05 12:30,5,3.2655,3.267,3.2645,3.2665,19
20140301|2013-11-05 13:00,5,3.268,3.2725,3.2675,3.272,18
20140301|2013-11-05 13:30,5,3.271,3.2725,3.271,3.2725,6
20140301|2013-11-05 14:00,5,3.271,3.271,3.271,3.271,2
20140301|2013-11-05 14:30,5,3.2695,3.2705,3.2695,3.2705,4
20140301|2013-11-05 15:00,5,3.2705,3.2705,3.27,3.2705,6
20140301|2013-11-05 15:30,5,3.27,3.27,3.27,3.27,2
20140301|2013-11-05 16:00,5,3.2695,3.2695,3.2695,3.2695,2
20140301|2013-11-05 17:00,6,3.271,3.271,3.271,3.271,1
20140301|2013-11-05 17:30,6,3.2695,3.2695,3.2695,3.2695,1
20140301|2013-11-05 18:30,6,3.2685,3.271,3.2685,3.271,4
20140301|2013-11-05 19:00,6,3.2715,3.2715,3.266,3.2715,30
20140301|2013-11-05 19:30,6,3.2695,3.2725,3.2695,3.272,30
20140301|2013-11-05 20:00,6,3.265,3.265,3.26,3.26,15
20140301|2013-11-05 20:30,6,3.2595,3.2625,3.2595,3.2625,9
20140301|2013-11-05 21:00,6,3.26,3.263,3.2595,3.263,19
20140301|2013-11-05 21:30,6,3.2695,3.2695,3.2695,3.2695,3
20140301|2013-11-05 22:30,6,3.2675,3.27,3.2675,3.2695,23
20140301|2013-11-05 23:00,6,3.27,3.27,3.2695,3.2695,10
20140301|2013-11-05 23:30,6,3.2695,3.2775,3.2695,3.2735,15
20140301|2013-11-06 00:00,6,3.2725,3.273,3.271,3.271,6
20140301|2013-11-06 00:30,6,3.272,3.272,3.2715,3.2715,3
20140301|2013-11-06 01:00,6,3.2695,3.2695,3.267,3.268,6
20140301|2013-11-06 01:30,6,3.2675,3.268,3.2675,3.268,2
20140301|2013-11-06 02:00,6,3.269,3.269,3.269,3.269,1
20140301|2013-11-06 02:30,6,3.2745,3.2785,3.2745,3.2785,34
20140301|2013-11-06 03:00,6,3.277,3.28,3.277,3.28,9
20140301|2013-11-06 03:30,6,3.282,3.283,3.2805,3.2805,25
20140301|2013-11-06 04:00,6,3.2805,3.2805,3.28,3.28,7
20140301|2013-11-06 04:30,6,3.279,3.279,3.279,3.279,1
20140301|2013-11-06 05:00,6,3.2795,3.2815,3.2785,3.279,24
20140301|2013-11-06 05:30,6,3.278,3.278,3.2765,3.2765,17
20140301|2013-11-06 06:00,6,3.2775,3.2785,3.2765,3.2785,71
20140301|2013-11-06 06:30,6,3.281,3.2845,3.281,3.2825,19
20140301|2013-11-06 07:00,6,3.2805,3.2805,3.275,3.275,32
20140301|2013-11-06 07:30,6,3.2775,3.2775,3.273,3.273,27
20140301|2013-11-06 08:00,6,3.2725,3.2745,3.2715,3.2745,40
20140301|2013-11-06 08:30,6,3.273,3.274,3.2715,3.273,51
20140301|2013-11-06 09:00,6,3.2735,3.276,3.2735,3.274,15
20140301|2013-11-06 09:30,6,3.274,3.274,3.271,3.271,11
20140301|2013-11-06 10:00,6,3.2705,3.2705,3.232,3.2375,334
20140301|2013-11-06 10:30,6,3.241,3.2455,3.2375,3.242,217
20140301|2013-11-06 11:00,6,3.2405,3.2415,3.2395,3.241,49
20140301|2013-11-06 11:30,6,3.241,3.247,3.241,3.2465,466
20140301|2013-11-06 12:00,6,3.2455,3.2455,3.241,3.2425,102
20140301|2013-11-06 12:30,6,3.244,3.246,3.244,3.246,27
20140301|2013-11-06 13:00,6,3.246,3.246,3.244,3.244,22
20140301|2013-11-06 13:30,6,3.245,3.248,3.244,3.248,34
20140301|2013-11-06 14:00,6,3.247,3.2475,3.246,3.246,11
20140301|2013-11-06 14:30,6,3.248,3.25,3.248,3.25,3
20140301|2013-11-06 15:00,6,3.251,3.251,3.2495,3.2495,6
20140301|2013-11-06 15:30,6,3.251,3.251,3.251,3.251,2
20140301|2013-11-06 16:00,6,3.25,3.2565,3.25,3.2565,28
20140301|2013-11-06 17:00,7,3.251,3.251,3.251,3.251,3
20140301|2013-11-06 17:30,7,3.252,3.2525,3.252,3.2525,3
20140301|2013-11-06 18:00,7,3.2515,3.2515,3.251,3.2515,10
20140301|2013-11-06 18:30,7,3.251,3.2515,3.25,3.25,14
20140301|2013-11-06 19:00,7,3.2505,3.2555,3.249,3.254,32
20140301|2013-11-06 19:30,7,3.2535,3.254,3.252,3.252,6
20140301|2013-11-06 20:00,7,3.2525,3.254,3.2525,3.2535,6
20140301|2013-11-06 20:30,7,3.255,3.2575,3.254,3.2575,14
20140301|2013-11-06 21:00,7,3.257,3.2575,3.257,3.2575,8
20140301|2013-11-06 22:00,7,3.2545,3.2545,3.2545,3.2545,5
20140301|2013-11-06 22:30,7,3.254,3.254,3.253,3.2535,29
20140301|2013-11-06 23:00,7,3.2535,3.2535,3.2535,3.2535,2
20140301|2013-11-06 23:30,7,3.257,3.26,3.2535,3.259,7
20140301|2013-11-07 00:00,7,3.2605,3.2635,3.2605,3.261,32
20140301|2013-11-07 00:30,7,3.261,3.264,3.261,3.2615,6
20140301|2013-11-07 01:00,7,3.259,3.2605,3.259,3.2605,2
20140301|2013-11-07 01:30,7,3.258,3.258,3.253,3.254,50
20140301|2013-11-07 02:00,7,3.2535,3.254,3.247,3.25,15
20140301|2013-11-07 02:30,7,3.2495,3.25,3.2475,3.249,14
20140301|2013-11-07 03:00,7,3.2485,3.2485,3.2475,3.2475,11
20140301|2013-11-07 03:30,7,3.2475,3.249,3.247,3.2475,43
20140301|2013-11-07 04:00,7,3.2515,3.2515,3.2515,3.2515,2
20140301|2013-11-07 04:30,7,3.251,3.251,3.251,3.251,2
20140301|2013-11-07 05:00,7,3.248,3.2495,3.248,3.2495,3
20140301|2013-11-07 05:30,7,3.247,3.247,3.24,3.24,14
20140301|2013-11-07 06:00,7,3.2435,3.2455,3.243,3.2435,126
20140301|2013-11-07 06:30,7,3.244,3.2655,3.241,3.263,219
20140301|2013-11-07 07:00,7,3.262,3.263,3.244,3.2465,157
20140301|2013-11-07 07:30,7,3.247,3.2535,3.2365,3.2485,148
20140301|2013-11-07 08:00,7,3.246,3.2495,3.245,3.2495,63
20140301|2013-11-07 08:30,7,3.25,3.2525,3.2475,3.2485,164
20140301|2013-11-07 09:00,7,3.2495,3.2505,3.241,3.2415,225
20140301|2013-11-07 09:30,7,3.241,3.244,3.235,3.24,206
20140301|2013-11-07 10:00,7,3.2385,3.254,3.2385,3.246,213
20140301|2013-11-07 10:30,7,3.247,3.257,3.247,3.2565,58
20140301|2013-11-07 11:00,7,3.2565,3.261,3.2555,3.2605,100
20140301|2013-11-07 11:30,7,3.26,3.26,3.2545,3.258,200
20140301|2013-11-07 12:00,7,3.258,3.258,3.251,3.251,229
20140301|2013-11-07 12:30,7,3.252,3.252,3.249,3.2515,96
20140301|2013-11-07 13:00,7,3.251,3.251,3.2455,3.2455,53
20140301|2013-11-07 13:30,7,3.247,3.247,3.245,3.2465,19
20140301|2013-11-07 14:00,7,3.2455,3.2455,3.2455,3.2455,1
20140301|2013-11-07 14:30,7,3.2455,3.248,3.2455,3.247,20
20140301|2013-11-07 15:00,7,3.247,3.249,3.247,3.248,5
20140301|2013-11-07 15:30,7,3.2485,3.251,3.2485,3.251,7
20140301|2013-11-07 17:00,8,3.2495,3.2495,3.2495,3.2495,1
20140301|2013-11-07 17:30,8,3.2495,3.2495,3.2495,3.2495,1
20140301|2013-11-07 18:00,8,3.249,3.249,3.249,3.249,1
20140301|2013-11-07 18:30,8,3.244,3.2485,3.242,3.248,53
20140301|2013-11-07 19:00,8,3.2505,3.258,3.2505,3.258,58
20140301|2013-11-07 19:30,8,3.2575,3.2705,3.2575,3.266,126
20140301|2013-11-07 20:00,8,3.266,3.2665,3.266,3.266,9
20140301|2013-11-07 20:30,8,3.266,3.267,3.2635,3.266,17
20140301|2013-11-07 21:00,8,3.263,3.266,3.2615,3.2615,11
20140301|2013-11-07 21:30,8,3.261,3.2615,3.261,3.261,4
20140301|2013-11-07 22:00,8,3.261,3.261,3.261,3.261,1
20140301|2013-11-07 22:30,8,3.261,3.261,3.261,3.261,1
20140301|2013-11-07 23:00,8,3.262,3.262,3.262,3.262,1
20140301|2013-11-07 23:30,8,3.2645,3.2645,3.2645,3.2645,5
20140301|2013-11-08 00:00,8,3.267,3.2675,3.26,3.26,22
20140301|2013-11-08 00:30,8,3.2565,3.262,3.2565,3.262,13
20140301|2013-11-08 01:00,8,3.259,3.259,3.258,3.258,73
20140301|2013-11-08 01:30,8,3.257,3.257,3.2505,3.2505,28
20140301|2013-11-08 02:00,8,3.251,3.251,3.251,3.251,1
20140301|2013-11-08 02:30,8,3.262,3.2645,3.262,3.264,38
20140301|2013-11-08 03:00,8,3.2645,3.2645,3.2605,3.2625,92
20140301|2013-11-08 03:30,8,3.2625,3.264,3.2605,3.263,43
20140301|2013-11-08 04:00,8,3.2615,3.262,3.261,3.261,8
20140301|2013-11-08 04:30,8,3.257,3.258,3.2555,3.2555,16
20140301|2013-11-08 05:00,8,3.256,3.256,3.256,3.256,4
20140301|2013-11-08 05:30,8,3.253,3.253,3.245,3.2465,47
20140301|2013-11-08 06:00,8,3.2475,3.2495,3.2455,3.248,79
20140301|2013-11-08 06:30,8,3.248,3.249,3.245,3.2475,130
20140301|2013-11-08 07:00,8,3.2465,3.253,3.244,3.249,132
20140301|2013-11-08 07:30,8,3.2465,3.247,3.2365,3.2405,205
20140301|2013-11-08 08:00,8,3.242,3.2465,3.2385,3.2415,213
20140301|2013-11-08 08:30,8,3.242,3.245,3.239,3.2425,343
20140301|2013-11-08 09:00,8,3.242,3.2445,3.239,3.2395,232
20140301|2013-11-08 09:30,8,3.2395,3.26,3.2335,3.259,473
20140301|2013-11-08 10:00,8,3.2595,3.2625,3.2575,3.26,79
20140301|2013-11-08 10:30,8,3.2625,3.273,3.2625,3.2665,259
20140301|2013-11-08 11:00,8,3.2695,3.271,3.267,3.2675,86
20140301|2013-11-08 11:30,8,3.2645,3.2665,3.261,3.2635,167
20140301|2013-11-08 12:00,8,3.2635,3.2645,3.2625,3.2645,33
20140301|2013-11-08 12:30,8,3.2645,3.265,3.263,3.2635,47
20140301|2013-11-08 13:00,8,3.263,3.268,3.263,3.267,69
20140301|2013-11-08 13:30,8,3.268,3.268,3.266,3.266,26
20140301|2013-11-08 14:00,8,3.266,3.2665,3.2645,3.2665,16
20140301|2013-11-08 14:30,8,3.2655,3.2665,3.265,3.2665,8
20140301|2013-11-08 15:00,8,3.268,3.27,3.265,3.265,23
20140301|2013-11-08 15:30,8,3.2675,3.2675,3.2655,3.2655,2
20140301|2013-11-08 16:00,8,3.2675,3.2675,3.2675,3.2675,2
20140301|2013-11-10 17:00,11,3.2725,3.2725,3.2705,3.272,7
20140301|2013-11-10 17:30,11,3.27,3.27,3.2695,3.2695,3
20140301|2013-11-10 18:00,11,3.272,3.272,3.272,3.272,10
20140301|2013-11-10 18:30,11,3.2725,3.2725,3.269,3.272,16
20140301|2013-11-10 19:00,11,3.271,3.284,3.271,3.275,263
20140301|2013-11-10 19:30,11,3.272,3.2725,3.268,3.27,39
20140301|2013-11-10 20:00,11,3.2695,3.2695,3.2685,3.269,15
20140301|2013-11-10 20:30,11,3.269,3.269,3.269,3.269,2
20140301|2013-11-10 21:00,11,3.2695,3.2695,3.269,3.269,5
20140301|2013-11-10 21:30,11,3.267,3.267,3.267,3.267,3
20140301|2013-11-10 22:00,11,3.267,3.267,3.2665,3.2665,3
20140301|2013-11-10 22:30,11,3.268,3.269,3.268,3.268,4
20140301|2013-11-10 23:30,11,3.2675,3.2675,3.2675,3.2675,8
20140301|2013-11-11 00:00,11,3.2705,3.2705,3.2705,3.2705,1
20140301|2013-11-11 00:30,11,3.2705,3.2705,3.2705,3.2705,2
20140301|2013-11-11 01:30,11,3.2695,3.2705,3.2695,3.2705,11
20140301|2013-11-11 02:00,11,3.2705,3.277,3.266,3.277,10
20140301|2013-11-11 02:30,11,3.274,3.274,3.272,3.2735,26
20140301|2013-11-11 03:00,11,3.2735,3.2735,3.2735,3.2735,1
20140301|2013-11-11 03:30,11,3.2725,3.2725,3.2685,3.2685,5
20140301|2013-11-11 04:00,11,3.271,3.274,3.2705,3.274,7
20140301|2013-11-11 04:30,11,3.2745,3.2745,3.2715,3.2715,23
20140301|2013-11-11 05:00,11,3.271,3.271,3.265,3.265,11
20140301|2013-11-11 05:30,11,3.266,3.266,3.2635,3.2635,9
20140301|2013-11-11 06:00,11,3.263,3.2635,3.2585,3.259,36
20140301|2013-11-11 06:30,11,3.2585,3.2585,3.2515,3.253,262
20140301|2013-11-11 07:00,11,3.254,3.259,3.252,3.258,110
20140301|2013-11-11 07:30,11,3.258,3.261,3.2565,3.2565,26
20140301|2013-11-11 08:00,11,3.26,3.261,3.2585,3.26,163
20140301|2013-11-11 08:30,11,3.2605,3.2605,3.2595,3.26,15
20140301|2013-11-11 09:00,11,3.26,3.264,3.2595,3.2605,61
20140301|2013-11-11 09:30,11,3.261,3.2705,3.2605,3.27,42
20140301|2013-11-11 10:00,11,3.27,3.2705,3.266,3.2685,219
20140301|2013-11-11 10:30,11,3.269,3.2695,3.267,3.267,114
20140301|2013-11-11 11:00,11,3.2675,3.268,3.2655,3.266,89
20140301|2013-11-11 11:30,11,3.265,3.27,3.265,3.267,255
20140301|2013-11-11 12:00,11,3.2665,3.268,3.266,3.268,79
20140301|2013-11-11 12:30,11,3.2675,3.2685,3.264,3.2645,51
20140301|2013-11-11 13:00,11,3.2635,3.2665,3.2635,3.2665,21
20140301|2013-11-11 13:30,11,3.263,3.2635,3.263,3.2635,8
20140301|2013-11-11 14:00,11,3.2635,3.265,3.2635,3.2645,8
20140301|2013-11-11 14:30,11,3.2645,3.265,3.2645,3.2645,5
20140301|2013-11-11 15:00,11,3.2655,3.2655,3.2645,3.2645,2
20140301|2013-11-11 16:00,11,3.2635,3.2635,3.2635,3.2635,1
20140301|2013-11-11 17:00,12,3.262,3.264,3.262,3.264,23
20140301|2013-11-11 17:30,12,3.2635,3.2635,3.2635,3.2635,2
20140301|2013-11-11 18:00,12,3.263,3.263,3.263,3.263,5
20140301|2013-11-11 18:30,12,3.263,3.264,3.2625,3.263,7
20140301|2013-11-11 19:00,12,3.264,3.266,3.255,3.2555,43
20140301|2013-11-11 19:30,12,3.256,3.259,3.254,3.255,8
20140301|2013-11-11 20:00,12,3.256,3.256,3.252,3.253,10
20140301|2013-11-11 20:30,12,3.253,3.256,3.2525,3.255,57
20140301|2013-11-11 21:00,12,3.2535,3.255,3.2535,3.255,14
20140301|2013-11-11 21:30,12,3.255,3.2565,3.255,3.2565,5
20140301|2013-11-11 22:00,12,3.257,3.2575,3.257,3.2575,7
20140301|2013-11-11 22:30,12,3.2575,3.2575,3.2565,3.2575,4
20140301|2013-11-11 23:00,12,3.257,3.259,3.257,3.2585,42
20140301|2013-11-11 23:30,12,3.2585,3.2605,3.2585,3.26,18
20140301|2013-11-12 00:00,12,3.261,3.263,3.2585,3.259,23
20140301|2013-11-12 00:30,12,3.258,3.263,3.258,3.2615,26
20140301|2013-11-12 01:00,12,3.2575,3.2585,3.256,3.256,4
20140301|2013-11-12 01:30,12,3.257,3.2585,3.2555,3.2555,5
20140301|2013-11-12 02:00,12,3.2545,3.257,3.2515,3.2555,78
20140301|2013-11-12 02:30,12,3.2535,3.257,3.25,3.2555,25
20140301|2013-11-12 03:00,12,3.254,3.256,3.2525,3.2525,21
20140301|2013-11-12 03:30,12,3.2505,3.2505,3.2455,3.248,39
20140301|2013-11-12 04:00,12,3.2465,3.2495,3.2445,3.2455,14
20140301|2013-11-12 04:30,12,3.2445,3.2465,3.242,3.245,24
20140301|2013-11-12 05:00,12,3.245,3.2465,3.245,3.2465,19
20140301|2013-11-12 05:30,12,3.247,3.247,3.247,3.247,5
20140301|2013-11-12 06:00,12,3.245,3.249,3.2445,3.248,88
20140301|2013-11-12 06:30,12,3.25,3.2525,3.247,3.25,177
20140301|2013-11-12 07:00,12,3.2505,3.255,3.2505,3.254,92
20140301|2013-11-12 07:30,12,3.254,3.2545,3.25,3.25,83
20140301|2013-11-12 08:00,12,3.2505,3.2515,3.246,3.249,80
20140301|2013-11-12 08:30,12,3.2475,3.248,3.2455,3.248,62
20140301|2013-11-12 09:00,12,3.246,3.247,3.241,3.244,94
20140301|2013-11-12 09:30,12,3.243,3.2465,3.24,3.2405,360
20140301|2013-11-12 10:00,12,3.2405,3.241,3.237,3.2405,311
20140301|2013-11-12 10:30,12,3.24,3.242,3.2385,3.24,291
20140301|2013-11-12 11:00,12,3.2405,3.2425,3.24,3.241,192
20140301|2013-11-12 11:30,12,3.242,3.2445,3.2415,3.2425,227
20140301|2013-11-12 12:00,12,3.2425,3.243,3.2345,3.2345,168
20140301|2013-11-12 12:30,12,3.235,3.2355,3.2205,3.23,459
20140301|2013-11-12 13:00,12,3.228,3.2325,3.228,3.229,72
20140301|2013-11-12 13:30,12,3.229,3.231,3.229,3.231,14
20140301|2013-11-12 14:00,12,3.23,3.2305,3.2285,3.2285,25
20140301|2013-11-12 14:30,12,3.2295,3.2295,3.2295,3.2295,5
20140301|2013-11-12 15:00,12,3.2315,3.2315,3.231,3.231,5
20140301|2013-11-12 15:30,12,3.2315,3.2315,3.23,3.23,23
20140301|2013-11-12 16:00,12,3.2315,3.2315,3.2295,3.2295,6
20140301|2013-11-12 17:00,13,3.2275,3.2275,3.225,3.227,8
20140301|2013-11-12 17:30,13,3.227,3.2305,3.227,3.228,29
20140301|2013-11-12 18:00,13,3.23,3.2305,3.225,3.2305,25
20140301|2013-11-12 18:30,13,3.2295,3.23,3.2275,3.2275,17
20140301|2013-11-12 19:00,13,3.226,3.226,3.218,3.2255,603
20140301|2013-11-12 19:30,13,3.2255,3.2265,3.2195,3.2225,200
20140301|2013-11-12 20:00,13,3.224,3.225,3.222,3.2225,200
20140301|2013-11-12 20:30,13,3.2245,3.2245,3.2205,3.222,11
20140301|2013-11-12 21:00,13,3.222,3.226,3.219,3.219,32
20140301|2013-11-12 21:30,13,3.219,3.22,3.218,3.219,20
20140301|2013-11-12 22:00,13,3.2185,3.2185,3.216,3.216,14
20140301|2013-11-12 22:30,13,3.2175,3.2215,3.2175,3.221,26
20140301|2013-11-12 23:00,13,3.2215,3.2215,3.219,3.2215,28
20140301|2013-11-12 23:30,13,3.2205,3.2205,3.2135,3.2145,85
20140301|2013-11-13 00:00,13,3.2145,3.215,3.21,3.21,115
20140301|2013-11-13 00:30,13,3.21,3.212,3.2085,3.211,61
20140301|2013-11-13 01:00,13,3.212,3.2145,3.2105,3.213,32
20140301|2013-11-13 01:30,13,3.2115,3.213,3.211,3.2125,65
20140301|2013-11-13 02:00,13,3.211,3.2115,3.209,3.21,93
20140301|2013-11-13 02:30,13,3.208,3.208,3.1975,3.2005,360
20140301|2013-11-13 03:00,13,3.2005,3.2035,3.2,3.202,86
20140301|2013-11-13 03:30,13,3.202,3.2035,3.1975,3.1995,82
20140301|2013-11-13 04:00,13,3.2,3.2025,3.2,3.2025,15
20140301|2013-11-13 04:30,13,3.2035,3.205,3.2035,3.205,81
20140301|2013-11-13 05:00,13,3.204,3.2055,3.204,3.204,42
20140301|2013-11-13 05:30,13,3.204,3.204,3.1985,3.1985,21
20140301|2013-11-13 06:00,13,3.198,3.199,3.191,3.1965,218
20140301|2013-11-13 06:30,13,3.196,3.2015,3.195,3.2015,123
20140301|2013-11-13 07:00,13,3.2005,3.2005,3.1815,3.1845,485
20140301|2013-11-13 07:30,13,3.1845,3.185,3.176,3.1805,342
20140301|2013-11-13 08:00,13,3.1805,3.181,3.1715,3.177,432
20140301|2013-11-13 08:30,13,3.177,3.18,3.1645,3.167,517
20140301|2013-11-13 09:00,13,3.167,3.1685,3.163,3.166,586
20140301|2013-11-13 09:30,13,3.1655,3.172,3.1635,3.171,685
20140301|2013-11-13 10:00,13,3.1695,3.1745,3.167,3.168,715
20140301|2013-11-13 10:30,13,3.168,3.1745,3.167,3.1735,620
20140301|2013-11-13 11:00,13,3.1745,3.1745,3.171,3.173,499
20140301|2013-11-13 11:30,13,3.174,3.175,3.1695,3.1705,604
20140301|2013-11-13 12:00,13,3.17,3.171,3.1665,3.169,246
20140301|2013-11-13 12:30,13,3.172,3.176,3.172,3.175,75
20140301|2013-11-13 13:00,13,3.175,3.1755,3.1725,3.1735,10
20140301|2013-11-13 13:30,13,3.1735,3.1745,3.171,3.173,69
20140301|2013-11-13 14:00,13,3.1725,3.173,3.171,3.1725,114
20140301|2013-11-13 14:30,13,3.1725,3.1725,3.1705,3.1715,183
20140301|2013-11-13 15:00,13,3.1715,3.1715,3.1685,3.1685,164
20140301|2013-11-13 15:30,13,3.169,3.174,3.169,3.174,148
20140301|2013-11-13 16:00,13,3.174,3.1755,3.174,3.174,51
20140301|2013-11-13 17:00,14,3.174,3.177,3.174,3.1745,223
20140301|2013-11-13 17:30,14,3.176,3.1765,3.1735,3.1745,146
20140301|2013-11-13 18:00,14,3.1745,3.1835,3.174,3.1835,96
20140301|2013-11-13 18:30,14,3.184,3.186,3.1805,3.185,86
20140301|2013-11-13 19:00,14,3.186,3.192,3.186,3.1915,400
20140301|2013-11-13 19:30,14,3.1905,3.1905,3.185,3.186,263
20140301|2013-11-13 20:00,14,3.186,3.188,3.186,3.187,79
20140301|2013-11-13 20:30,14,3.187,3.1945,3.187,3.1905,134
20140301|2013-11-13 21:00,14,3.19,3.19,3.188,3.189,14
20140301|2013-11-13 21:30,14,3.1885,3.1885,3.1875,3.1885,7
20140301|2013-11-13 22:00,14,3.188,3.188,3.1875,3.1875,3
20140301|2013-11-13 22:30,14,3.1865,3.1885,3.1865,3.187,30
20140301|2013-11-13 23:00,14,3.1875,3.1895,3.1875,3.1885,33
20140301|2013-11-13 23:30,14,3.188,3.1935,3.187,3.1905,40
20140301|2013-11-14 00:00,14,3.1875,3.1905,3.1875,3.1905,76
20140301|2013-11-14 00:30,14,3.19,3.1915,3.187,3.187,90
20140301|2013-11-14 01:00,14,3.1845,3.189,3.178,3.1805,284
20140301|2013-11-14 01:30,14,3.179,3.1805,3.178,3.178,56
20140301|2013-11-14 02:00,14,3.176,3.1775,3.173,3.174,72
20140301|2013-11-14 02:30,14,3.1725,3.1745,3.166,3.1725,151
20140301|2013-11-14 03:00,14,3.1715,3.177,3.1705,3.176,94
20140301|2013-11-14 03:30,14,3.1735,3.175,3.167,3.1695,107
20140301|2013-11-14 04:00,14,3.168,3.172,3.1665,3.1675,81
20140301|2013-11-14 04:30,14,3.167,3.1705,3.1645,3.166,168
20140301|2013-11-14 05:00,14,3.165,3.167,3.1565,3.159,247
20140301|2013-11-14 05:30,14,3.1585,3.1595,3.154,3.1555,289
20140301|2013-11-14 06:00,14,3.155,3.165,3.1535,3.1645,180
20140301|2013-11-14 06:30,14,3.1665,3.1665,3.1565,3.162,233
20140301|2013-11-14 07:00,14,3.162,3.171,3.1595,3.1675,165
20140301|2013-11-14 07:30,14,3.1675,3.172,3.166,3.167,299
20140301|2013-11-14 08:00,14,3.166,3.1665,3.1565,3.158,218
20140301|2013-11-14 08:30,14,3.1585,3.162,3.1555,3.159,300
20140301|2013-11-14 09:00,14,3.159,3.169,3.156,3.158,386
20140301|2013-11-14 09:30,14,3.1585,3.1675,3.158,3.1625,188
20140301|2013-11-14 10:00,14,3.162,3.173,3.16,3.1685,225
20140301|2013-11-14 10:30,14,3.168,3.174,3.1635,3.173,314
20140301|2013-11-14 11:00,14,3.1745,3.176,3.173,3.1755,176
20140301|2013-11-14 11:30,14,3.1755,3.176,3.171,3.172,370
20140301|2013-11-14 12:00,14,3.1735,3.178,3.1735,3.175,95
20140301|2013-11-14 12:30,14,3.175,3.178,3.174,3.177,18
20140301|2013-11-14 13:00,14,3.176,3.177,3.175,3.1765,19
20140301|2013-11-14 13:30,14,3.177,3.177,3.175,3.177,28
20140301|2013-11-14 14:00,14,3.1755,3.1775,3.1755,3.1765,7
20140301|2013-11-14 14:30,14,3.176,3.179,3.176,3.179,9
20140301|2013-11-14 15:00,14,3.1785,3.1785,3.175,3.1755,17
20140301|2013-11-14 15:30,14,3.1765,3.1765,3.175,3.175,22
20140301|2013-11-14 16:00,14,3.1765,3.1765,3.1745,3.1745,11
20140301|2013-11-14 17:00,15,3.1745,3.185,3.1745,3.1795,117
20140301|2013-11-14 17:30,15,3.178,3.178,3.1765,3.1765,71
20140301|2013-11-14 18:00,15,3.1765,3.1785,3.175,3.175,34
20140301|2013-11-14 18:30,15,3.1765,3.181,3.176,3.18,226
20140301|2013-11-14 19:00,15,3.181,3.19,3.18,3.1895,733
20140301|2013-11-14 19:30,15,3.1895,3.1915,3.1875,3.189,183
20140301|2013-11-14 20:00,15,3.1895,3.1935,3.1895,3.193,76
20140301|2013-11-14 20:30,15,3.1925,3.1925,3.19,3.192,85
20140301|2013-11-14 21:00,15,3.192,3.195,3.192,3.1935,72
20140301|2013-11-14 21:30,15,3.193,3.193,3.192,3.193,9
20140301|2013-11-14 22:00,15,3.195,3.1965,3.194,3.194,13
20140301|2013-11-14 22:30,15,3.1935,3.1935,3.1935,3.1935,3
20140301|2013-11-14 23:00,15,3.1935,3.1935,3.1925,3.1925,7
20140301|2013-11-14 23:30,15,3.1885,3.1895,3.18,3.182,61
20140301|2013-11-15 00:00,15,3.1825,3.183,3.1645,3.168,288
20140301|2013-11-15 00:30,15,3.166,3.166,3.1565,3.1565,195
20140301|2013-11-15 01:00,15,3.158,3.162,3.158,3.162,98
20140301|2013-11-15 01:30,15,3.162,3.165,3.1595,3.1625,70
20140301|2013-11-15 02:00,15,3.161,3.166,3.161,3.166,111
20140301|2013-11-15 02:30,15,3.1655,3.169,3.163,3.169,56
20140301|2013-11-15 03:00,15,3.17,3.17,3.163,3.1675,26
20140301|2013-11-15 03:30,15,3.165,3.166,3.162,3.1625,6
20140301|2013-11-15 04:00,15,3.1645,3.1665,3.1645,3.1665,28
20140301|2013-11-15 04:30,15,3.164,3.164,3.1605,3.163,20
20140301|2013-11-15 05:00,15,3.1655,3.1665,3.162,3.1665,57
20140301|2013-11-15 05:30,15,3.166,3.166,3.161,3.161,21
20140301|2013-11-15 06:00,15,3.163,3.168,3.163,3.168,38
20140301|2013-11-15 06:30,15,3.1675,3.174,3.167,3.174,218
20140301|2013-11-15 07:00,15,3.1725,3.174,3.164,3.168,271
20140301|2013-11-15 07:30,15,3.168,3.1745,3.168,3.17,244
20140301|2013-11-15 08:00,15,3.17,3.1725,3.166,3.167,187
20140301|2013-11-15 08:30,15,3.166,3.1725,3.166,3.171,197
20140301|2013-11-15 09:00,15,3.172,3.1725,3.1685,3.1715,96
20140301|2013-11-15 09:30,15,3.1705,3.185,3.1695,3.184,385
20140301|2013-11-15 10:00,15,3.1855,3.186,3.181,3.1825,194
20140301|2013-11-15 10:30,15,3.183,3.183,3.1795,3.181,220
20140301|2013-11-15 11:00,15,3.1815,3.1855,3.1815,3.1825,267
20140301|2013-11-15 11:30,15,3.182,3.184,3.17,3.181,422
20140301|2013-11-15 12:00,15,3.181,3.184,3.181,3.184,62
20140301|2013-11-15 12:30,15,3.1845,3.185,3.183,3.183,29
20140301|2013-11-15 13:00,15,3.1845,3.187,3.183,3.186,80
20140301|2013-11-15 13:30,15,3.1865,3.1865,3.1835,3.1835,27
20140301|2013-11-15 14:00,15,3.181,3.182,3.1785,3.181,23
20140301|2013-11-15 14:30,15,3.1815,3.182,3.181,3.181,19
20140301|2013-11-15 15:00,15,3.181,3.182,3.18,3.18,6
20140301|2013-11-15 15:30,15,3.1815,3.1815,3.1815,3.1815,8
20140301|2013-11-15 16:00,15,3.1815,3.183,3.1815,3.182,7
20140301|2013-11-17 17:00,18,3.179,3.1805,3.1785,3.1785,236
20140301|2013-11-17 17:30,18,3.1785,3.1785,3.177,3.1775,6
20140301|2013-11-17 18:00,18,3.177,3.178,3.177,3.1775,34
20140301|2013-11-17 18:30,18,3.178,3.1825,3.177,3.1825,189
20140301|2013-11-17 19:00,18,3.181,3.1835,3.175,3.179,285
20140301|2013-11-17 19:30,18,3.1765,3.1815,3.176,3.177,87
20140301|2013-11-17 20:00,18,3.1765,3.178,3.1725,3.175,43
20140301|2013-11-17 20:30,18,3.175,3.177,3.173,3.177,21
20140301|2013-11-17 21:00,18,3.1745,3.179,3.1745,3.1785,8
20140301|2013-11-17 21:30,18,3.1765,3.1765,3.1745,3.1745,53
20140301|2013-11-17 22:00,18,3.1745,3.175,3.173,3.173,34
20140301|2013-11-17 22:30,18,3.1735,3.174,3.1735,3.174,2
20140301|2013-11-17 23:00,18,3.174,3.177,3.1735,3.1765,29
20140301|2013-11-17 23:30,18,3.177,3.185,3.177,3.1815,76
20140301|2013-11-18 00:00,18,3.1805,3.1825,3.179,3.181,14
20140301|2013-11-18 00:30,18,3.183,3.1835,3.177,3.1815,61
20140301|2013-11-18 01:00,18,3.181,3.1815,3.178,3.1815,26
20140301|2013-11-18 01:30,18,3.1785,3.1785,3.1745,3.1755,26
20140301|2013-11-18 02:00,18,3.175,3.175,3.1715,3.1735,38
20140301|2013-11-18 02:30,18,3.176,3.176,3.1735,3.1735,72
20140301|2013-11-18 03:00,18,3.174,3.1765,3.174,3.176,57
20140301|2013-11-18 03:30,18,3.1765,3.1765,3.174,3.174,94
20140301|2013-11-18 04:00,18,3.177,3.18,3.1765,3.179,30
20140301|2013-11-18 04:30,18,3.1785,3.1785,3.1775,3.178,68
20140301|2013-11-18 05:00,18,3.1785,3.1795,3.1765,3.1765,18
20140301|2013-11-18 05:30,18,3.1765,3.1765,3.174,3.176,68
20140301|2013-11-18 06:00,18,3.174,3.176,3.171,3.176,127
20140301|2013-11-18 06:30,18,3.177,3.183,3.177,3.1785,76
20140301|2013-11-18 07:00,18,3.1785,3.1805,3.1735,3.179,230
20140301|2013-11-18 07:30,18,3.1805,3.183,3.1785,3.182,143
20140301|2013-11-18 08:00,18,3.1825,3.189,3.181,3.183,262
20140301|2013-11-18 08:30,18,3.1815,3.184,3.1795,3.1795,224
20140301|2013-11-18 09:00,18,3.1795,3.1795,3.1735,3.178,333
20140301|2013-11-18 09:30,18,3.177,3.1785,3.173,3.174,206
20140301|2013-11-18 10:00,18,3.1735,3.175,3.1635,3.164,348
20140301|2013-11-18 10:30,18,3.1645,3.1675,3.16,3.1655,438
20140301|2013-11-18 11:00,18,3.165,3.17,3.16,3.162,133
20140301|2013-11-18 11:30,18,3.162,3.164,3.159,3.161,643
20140301|2013-11-18 12:00,18,3.1605,3.1635,3.158,3.1625,87
20140301|2013-11-18 12:30,18,3.163,3.164,3.162,3.163,44
20140301|2013-11-18 13:00,18,3.163,3.163,3.162,3.1625,10
20140301|2013-11-18 13:30,18,3.1645,3.1645,3.162,3.162,22
20140301|2013-11-18 14:00,18,3.1595,3.1605,3.1595,3.1595,16
20140301|2013-11-18 14:30,18,3.1585,3.163,3.1585,3.163,18
20140301|2013-11-18 15:00,18,3.161,3.1615,3.1605,3.1605,5
20140301|2013-11-18 15:30,18,3.16,3.1615,3.16,3.16,7
20140301|2013-11-18 16:00,18,3.1595,3.1595,3.1595,3.1595,2
20140301|2013-11-18 17:00,19,3.17,3.17,3.135,3.1355,642
20140301|2013-11-18 17:30,19,3.145,3.1455,3.1385,3.1455,123
20140301|2013-11-18 18:00,19,3.1455,3.1485,3.144,3.146,114
20140301|2013-11-18 18:30,19,3.1465,3.1475,3.146,3.1475,28
20140301|2013-11-18 19:00,19,3.1495,3.154,3.141,3.1485,283
20140301|2013-11-18 19:30,19,3.1485,3.1505,3.147,3.15,215
20140301|2013-11-18 20:00,19,3.1495,3.1505,3.149,3.149,57
20140301|2013-11-18 20:30,19,3.149,3.1515,3.1475,3.1485,104
20140301|2013-11-18 21:00,19,3.149,3.149,3.1465,3.1465,91
20140301|2013-11-18 21:30,19,3.1465,3.1465,3.1465,3.1465,1
20140301|2013-11-18 22:00,19,3.145,3.1465,3.142,3.1465,14
20140301|2013-11-18 22:30,19,3.146,3.146,3.146,3.146,15
20140301|2013-11-18 23:00,19,3.1445,3.146,3.144,3.1455,29
20140301|2013-11-18 23:30,19,3.145,3.1465,3.1405,3.1415,98
20140301|2013-11-19 00:00,19,3.142,3.144,3.137,3.1385,119
20140301|2013-11-19 00:30,19,3.1395,3.146,3.139,3.1455,132
20140301|2013-11-19 01:00,19,3.145,3.149,3.1445,3.147,83
20140301|2013-11-19 01:30,19,3.1465,3.147,3.14,3.141,60
20140301|2013-11-19 02:00,19,3.1415,3.1545,3.141,3.149,117
20140301|2013-11-19 02:30,19,3.1485,3.1525,3.1475,3.1525,60
20140301|2013-11-19 03:00,19,3.153,3.1645,3.153,3.161,176
20140301|2013-11-19 03:30,19,3.162,3.167,3.1605,3.1625,37
20140301|2013-11-19 04:00,19,3.1605,3.164,3.1575,3.164,28
20140301|2013-11-19 04:30,19,3.163,3.1645,3.161,3.161,31
20140301|2013-11-19 05:00,19,3.16,3.16,3.1555,3.156,37
20140301|2013-11-19 05:30,19,3.157,3.163,3.157,3.163,36
20140301|2013-11-19 06:00,19,3.164,3.1655,3.1595,3.1615,84
20140301|2013-11-19 06:30,19,3.1615,3.1675,3.157,3.1675,60
20140301|2013-11-19 07:00,19,3.1675,3.174,3.164,3.17,318
20140301|2013-11-19 07:30,19,3.169,3.169,3.164,3.165,104
20140301|2013-11-19 08:00,19,3.165,3.1785,3.163,3.1735,349
20140301|2013-11-19 08:30,19,3.174,3.178,3.1715,3.1765,313
20140301|2013-11-19 09:00,19,3.1765,3.183,3.173,3.1775,308
20140301|2013-11-19 09:30,19,3.1775,3.178,3.172,3.175,211
20140301|2013-11-19 10:00,19,3.1745,3.177,3.169,3.17,643
20140301|2013-11-19 10:30,19,3.17,3.176,3.1655,3.1655,544
20140301|2013-11-19 11:00,19,3.166,3.168,3.165,3.168,50
20140301|2013-11-19 11:30,19,3.1675,3.1675,3.1645,3.1645,332
20140301|2013-11-19 12:00,19,3.164,3.169,3.164,3.1675,58
20140301|2013-11-19 12:30,19,3.1665,3.1675,3.1645,3.1645,20
20140301|2013-11-19 13:00,19,3.165,3.1655,3.1625,3.1625,20
20140301|2013-11-19 13:30,19,3.1635,3.1685,3.1635,3.1665,11
20140301|2013-11-19 14:00,19,3.166,3.1665,3.1645,3.165,58
20140301|2013-11-19 14:30,19,3.165,3.165,3.163,3.164,28
20140301|2013-11-19 15:00,19,3.163,3.163,3.163,3.163,6
20140301|2013-11-19 15:30,19,3.1635,3.1665,3.1635,3.1645,30
20140301|2013-11-19 16:00,19,3.165,3.165,3.165,3.165,11
20140301|2013-11-19 17:00,20,3.163,3.1665,3.163,3.1665,23
20140301|2013-11-19 17:30,20,3.1665,3.167,3.1655,3.167,18
20140301|2013-11-19 18:00,20,3.1675,3.1675,3.165,3.1665,18
20140301|2013-11-19 18:30,20,3.168,3.17,3.1645,3.166,93
20140301|2013-11-19 19:00,20,3.165,3.1895,3.1645,3.184,464
20140301|2013-11-19 19:30,20,3.1825,3.1825,3.1795,3.182,57
20140301|2013-11-19 20:00,20,3.1835,3.1835,3.178,3.178,56
20140301|2013-11-19 20:30,20,3.1795,3.1815,3.1775,3.1785,34
20140301|2013-11-19 21:00,20,3.1785,3.179,3.1775,3.1785,10
20140301|2013-11-19 21:30,20,3.178,3.178,3.178,3.178,2
20140301|2013-11-19 22:00,20,3.177,3.177,3.176,3.176,16
20140301|2013-11-19 22:30,20,3.178,3.1785,3.178,3.1785,8
20140301|2013-11-19 23:00,20,3.178,3.178,3.1755,3.176,12
20140301|2013-11-19 23:30,20,3.1805,3.1805,3.1775,3.178,43
20140301|2013-11-20 00:00,20,3.18,3.18,3.1785,3.1785,20
20140301|2013-11-20 00:30,20,3.18,3.186,3.18,3.183,95
20140301|2013-11-20 01:00,20,3.1835,3.185,3.181,3.181,41
20140301|2013-11-20 01:30,20,3.181,3.1835,3.18,3.1815,16
20140301|2013-11-20 02:00,20,3.1775,3.182,3.176,3.1765,38
20140301|2013-11-20 02:30,20,3.1755,3.1755,3.171,3.171,38
20140301|2013-11-20 03:00,20,3.173,3.174,3.17,3.17,25
20140301|2013-11-20 03:30,20,3.17,3.17,3.165,3.1675,100
20140301|2013-11-20 04:00,20,3.167,3.17,3.1665,3.17,17
20140301|2013-11-20 04:30,20,3.17,3.17,3.165,3.165,29
20140301|2013-11-20 05:00,20,3.166,3.166,3.161,3.1635,135
20140301|2013-11-20 05:30,20,3.162,3.1675,3.1615,3.167,67
20140301|2013-11-20 06:00,20,3.165,3.1715,3.165,3.169,25
20140301|2013-11-20 06:30,20,3.168,3.1715,3.166,3.166,69
20140301|2013-11-20 07:00,20,3.166,3.1775,3.163,3.1775,234
20140301|2013-11-20 07:30,20,3.177,3.185,3.175,3.1795,576
20140301|2013-11-20 08:00,20,3.1795,3.1835,3.1785,3.1805,221
20140301|2013-11-20 08:30,20,3.181,3.1825,3.1745,3.1775,303
20140301|2013-11-20 09:00,20,3.177,3.1785,3.173,3.177,356
20140301|2013-11-20 09:30,20,3.1765,3.1775,3.1725,3.177,224
20140301|2013-11-20 10:00,20,3.177,3.181,3.1745,3.175,182
20140301|2013-11-20 10:30,20,3.1755,3.1795,3.174,3.178,198
20140301|2013-11-20 11:00,20,3.178,3.1795,3.1775,3.179,167
20140301|2013-11-20 11:30,20,3.179,3.179,3.167,3.1675,793
20140301|2013-11-20 12:00,20,3.1685,3.17,3.166,3.168,138
20140301|2013-11-20 12:30,20,3.1675,3.171,3.1675,3.168,50
20140301|2013-11-20 13:00,20,3.167,3.172,3.159,3.1635,220
20140301|2013-11-20 13:30,20,3.1625,3.1625,3.154,3.1545,241
20140301|2013-11-20 14:00,20,3.155,3.159,3.1535,3.1565,125
20140301|2013-11-20 14:30,20,3.1565,3.1585,3.1535,3.1575,98
20140301|2013-11-20 15:00,20,3.158,3.158,3.154,3.1555,30
20140301|2013-11-20 15:30,20,3.1555,3.1555,3.154,3.1545,30
20140301|2013-11-20 16:00,20,3.1555,3.1565,3.1555,3.1565,4
20140301|2013-11-20 17:00,21,3.153,3.162,3.1505,3.162,38
20140301|2013-11-20 17:30,21,3.164,3.164,3.159,3.159,81
20140301|2013-11-20 18:00,21,3.161,3.166,3.161,3.1645,50
20140301|2013-11-20 18:30,21,3.1655,3.1665,3.163,3.1645,42
20140301|2013-11-20 19:00,21,3.164,3.1655,3.16,3.1605,144
20140301|2013-11-20 19:30,21,3.16,3.1655,3.156,3.1625,252
20140301|2013-11-20 20:00,21,3.1605,3.1655,3.16,3.1635,25
20140301|2013-11-20 20:30,21,3.1635,3.1635,3.159,3.161,16
20140301|2013-11-20 21:00,21,3.16,3.163,3.16,3.1615,8
20140301|2013-11-20 21:30,21,3.16,3.161,3.159,3.159,15
20140301|2013-11-20 22:00,21,3.158,3.159,3.158,3.159,16
20140301|2013-11-20 22:30,21,3.1585,3.1585,3.156,3.1565,32
20140301|2013-11-20 23:00,21,3.157,3.157,3.156,3.1565,29
20140301|2013-11-20 23:30,21,3.157,3.1685,3.157,3.1665,94
20140301|2013-11-21 00:00,21,3.169,3.178,3.1675,3.169,299
20140301|2013-11-21 00:30,21,3.168,3.175,3.168,3.173,89
20140301|2013-11-21 01:00,21,3.173,3.173,3.1685,3.169,61
20140301|2013-11-21 01:30,21,3.169,3.1705,3.167,3.17,41
20140301|2013-11-21 02:00,21,3.1705,3.172,3.1625,3.172,140
20140301|2013-11-21 02:30,21,3.173,3.176,3.1695,3.175,82
20140301|2013-11-21 03:00,21,3.1745,3.1795,3.172,3.1765,113
20140301|2013-11-21 03:30,21,3.1765,3.1795,3.1765,3.179,55
20140301|2013-11-21 04:00,21,3.1785,3.1795,3.1765,3.177,46
20140301|2013-11-21 04:30,21,3.1765,3.1765,3.172,3.1735,35
20140301|2013-11-21 05:00,21,3.174,3.1765,3.1725,3.175,60
20140301|2013-11-21 05:30,21,3.175,3.176,3.1745,3.175,20
20140301|2013-11-21 06:00,21,3.177,3.1785,3.172,3.173,40
20140301|2013-11-21 06:30,21,3.1725,3.176,3.171,3.1735,102
20140301|2013-11-21 07:00,21,3.1745,3.1745,3.165,3.165,422
20140301|2013-11-21 07:30,21,3.1655,3.168,3.161,3.1615,498
20140301|2013-11-21 08:00,21,3.1615,3.172,3.1605,3.17,585
20140301|2013-11-21 08:30,21,3.17,3.1715,3.167,3.167,435
20140301|2013-11-21 09:00,21,3.1675,3.1725,3.167,3.1725,249
20140301|2013-11-21 09:30,21,3.1725,3.183,3.1725,3.1785,529
20140301|2013-11-21 10:00,21,3.1775,3.1825,3.175,3.176,281
20140301|2013-11-21 10:30,21,3.176,3.2035,3.1745,3.1985,1188
20140301|2013-11-21 11:00,21,3.199,3.2075,3.197,3.2035,760
20140301|2013-11-21 11:30,21,3.203,3.203,3.198,3.199,500
20140301|2013-11-21 12:00,21,3.2005,3.2025,3.199,3.199,254
20140301|2013-11-21 12:30,21,3.1985,3.2015,3.198,3.1995,202
20140301|2013-11-21 13:00,21,3.199,3.201,3.1985,3.1985,24
20140301|2013-11-21 13:30,21,3.1985,3.1995,3.198,3.198,83
20140301|2013-11-21 14:00,21,3.198,3.198,3.196,3.196,19
20140301|2013-11-21 14:30,21,3.1965,3.1985,3.1965,3.1975,70
20140301|2013-11-21 15:00,21,3.1975,3.1985,3.196,3.1975,389
20140301|2013-11-21 15:30,21,3.198,3.198,3.196,3.1965,200
20140301|2013-11-21 16:00,21,3.196,3.1965,3.196,3.196,42
20140301|2013-11-21 17:00,22,3.198,3.198,3.196,3.196,132
20140301|2013-11-21 17:30,22,3.196,3.196,3.1945,3.1945,41
20140301|2013-11-21 18:00,22,3.1935,3.194,3.193,3.1935,36
20140301|2013-11-21 18:30,22,3.1935,3.196,3.1935,3.196,173
20140301|2013-11-21 19:00,22,3.198,3.201,3.194,3.194,207
20140301|2013-11-21 19:30,22,3.194,3.203,3.193,3.203,177
20140301|2013-11-21 20:00,22,3.2035,3.2065,3.1995,3.201,122
20140301|2013-11-21 20:30,22,3.2015,3.2015,3.197,3.198,65
20140301|2013-11-21 21:00,22,3.199,3.1995,3.1975,3.1975,23
20140301|2013-11-21 21:30,22,3.1965,3.1965,3.1955,3.196,21
20140301|2013-11-21 22:00,22,3.1955,3.196,3.1955,3.196,5
20140301|2013-11-21 22:30,22,3.195,3.195,3.192,3.193,48
20140301|2013-11-21 23:00,22,3.1925,3.195,3.1925,3.1945,25
20140301|2013-11-21 23:30,22,3.194,3.1975,3.1885,3.1895,174
20140301|2013-11-22 00:00,22,3.1895,3.1955,3.188,3.195,197
20140301|2013-11-22 00:30,22,3.194,3.1985,3.1925,3.195,132
20140301|2013-11-22 01:00,22,3.195,3.197,3.1945,3.197,76
20140301|2013-11-22 01:30,22,3.198,3.2045,3.197,3.2005,146
20140301|2013-11-22 02:00,22,3.2,3.2155,3.2,3.2105,424
20140301|2013-11-22 02:30,22,3.2105,3.2135,3.2085,3.2135,148
20140301|2013-11-22 03:00,22,3.214,3.219,3.2115,3.212,178
20140301|2013-11-22 03:30,22,3.212,3.2135,3.209,3.21,78
20140301|2013-11-22 04:00,22,3.2095,3.2105,3.208,3.208,73
20140301|2013-11-22 04:30,22,3.208,3.214,3.208,3.2105,93
20140301|2013-11-22 05:00,22,3.21,3.213,3.208,3.2095,225
20140301|2013-11-22 05:30,22,3.209,3.2115,3.208,3.21,136
20140301|2013-11-22 06:00,22,3.21,3.211,3.202,3.209,342
20140301|2013-11-22 06:30,22,3.209,3.217,3.2085,3.216,197
20140301|2013-11-22 07:00,22,3.216,3.2195,3.215,3.217,846
20140301|2013-11-22 07:30,22,3.2165,3.2165,3.2115,3.2135,510
20140301|2013-11-22 08:00,22,3.2135,3.2195,3.2135,3.216,583
20140301|2013-11-22 08:30,22,3.215,3.216,3.209,3.21,443
20140301|2013-11-22 09:00,22,3.209,3.2105,3.2025,3.207,574
20140301|2013-11-22 09:30,22,3.207,3.2085,3.202,3.2075,344
20140301|2013-11-22 10:00,22,3.2075,3.2165,3.2075,3.216,421
20140301|2013-11-22 10:30,22,3.2155,3.222,3.214,3.22,775
20140301|2013-11-22 11:00,22,3.2195,3.2235,3.216,3.2205,644
20140301|2013-11-22 11:30,22,3.2205,3.221,3.2165,3.219,187
20140301|2013-11-22 12:00,22,3.2185,3.221,3.217,3.219,325
20140301|2013-11-22 12:30,22,3.2185,3.2225,3.2185,3.2225,346
20140301|2013-11-22 13:00,22,3.2225,3.223,3.221,3.2225,185
20140301|2013-11-22 13:30,22,3.222,3.2245,3.221,3.2235,166
20140301|2013-11-22 14:00,22,3.2245,3.225,3.223,3.2245,149
20140301|2013-11-22 14:30,22,3.2245,3.226,3.224,3.226,162
20140301|2013-11-22 15:00,22,3.225,3.2255,3.2225,3.224,44
20140301|2013-11-22 15:30,22,3.2235,3.225,3.2225,3.223,39
20140301|2013-11-22 16:00,22,3.225,3.225,3.2225,3.225,11
20140301|2013-11-24 17:00,25,3.2245,3.2685,3.2165,3.2575,1173
20140301|2013-11-24 17:30,25,3.2575,3.2615,3.252,3.253,683
20140301|2013-11-24 18:00,25,3.254,3.255,3.2505,3.2505,294
20140301|2013-11-24 18:30,25,3.2505,3.252,3.2395,3.2405,281
20140301|2013-11-24 19:00,25,3.2405,3.241,3.2225,3.226,2069
20140301|2013-11-24 19:30,25,3.226,3.226,3.2165,3.219,546
20140301|2013-11-24 20:00,25,3.2195,3.22,3.2155,3.22,383
20140301|2013-11-24 20:30,25,3.22,3.2205,3.215,3.22,295
20140301|2013-11-24 21:00,25,3.2195,3.222,3.219,3.22,105
20140301|2013-11-24 21:30,25,3.2205,3.2225,3.22,3.22,18
20140301|2013-11-24 22:00,25,3.22,3.221,3.219,3.221,59
20140301|2013-11-24 22:30,25,3.2195,3.2195,3.218,3.218,54
20140301|2013-11-24 23:00,25,3.2185,3.2195,3.217,3.217,23
20140301|2013-11-24 23:30,25,3.217,3.218,3.212,3.2125,199
20140301|2013-11-25 00:00,25,3.2135,3.215,3.21,3.2105,241
20140301|2013-11-25 00:30,25,3.2115,3.214,3.207,3.2085,405
20140301|2013-11-25 01:00,25,3.2085,3.2125,3.206,3.2105,165
20140301|2013-11-25 01:30,25,3.2105,3.212,3.2095,3.21,170
20140301|2013-11-25 02:00,25,3.21,3.214,3.208,3.2135,158
20140301|2013-11-25 02:30,25,3.2135,3.217,3.213,3.2155,149
20140301|2013-11-25 03:00,25,3.2155,3.219,3.211,3.2185,225
20140301|2013-11-25 03:30,25,3.218,3.2225,3.218,3.2225,166
20140301|2013-11-25 04:00,25,3.223,3.223,3.2185,3.22,167
20140301|2013-11-25 04:30,25,3.219,3.221,3.219,3.219,105
20140301|2013-11-25 05:00,25,3.219,3.221,3.219,3.2205,46
20140301|2013-11-25 05:30,25,3.221,3.221,3.219,3.2205,123
20140301|2013-11-25 06:00,25,3.221,3.221,3.216,3.216,213
20140301|2013-11-25 06:30,25,3.216,3.216,3.2115,3.2155,362
20140301|2013-11-25 07:00,25,3.215,3.218,3.2115,3.216,673
20140301|2013-11-25 07:30,25,3.2165,3.222,3.2145,3.22,462
20140301|2013-11-25 08:00,25,3.22,3.229,3.22,3.227,815
20140301|2013-11-25 08:30,25,3.227,3.2285,3.218,3.219,651
20140301|2013-11-25 09:00,25,3.2195,3.22,3.215,3.217,573
20140301|2013-11-25 09:30,25,3.218,3.224,3.216,3.2225,421
20140301|2013-11-25 10:00,25,3.2215,3.225,3.2185,3.222,542
20140301|2013-11-25 10:30,25,3.2225,3.2295,3.2225,3.229,759
20140301|2013-11-25 11:00,25,3.2285,3.23,3.2265,3.229,304
20140301|2013-11-25 11:30,25,3.2285,3.231,3.226,3.231,737
20140301|2013-11-25 12:00,25,3.231,3.2315,3.2285,3.229,486
20140301|2013-11-25 12:30,25,3.2295,3.231,3.229,3.231,180
20140301|2013-11-25 13:00,25,3.2305,3.2345,3.2305,3.2345,309
20140301|2013-11-25 13:30,25,3.234,3.2365,3.233,3.234,163
20140301|2013-11-25 14:00,25,3.234,3.234,3.231,3.231,25
20140301|2013-11-25 14:30,25,3.2305,3.2335,3.2295,3.233,93
20140301|2013-11-25 15:00,25,3.2335,3.2335,3.2305,3.2325,54
20140301|2013-11-25 15:30,25,3.233,3.2375,3.233,3.237,155
20140301|2013-11-25 16:00,25,3.237,3.2375,3.2355,3.237,17
20140301|2013-11-25 17:00,26,3.23,3.2375,3.23,3.237,109
20140301|2013-11-25 17:30,26,3.237,3.237,3.2355,3.236,44
20140301|2013-11-25 18:00,26,3.2365,3.2365,3.235,3.236,237
20140301|2013-11-25 18:30,26,3.236,3.2375,3.2355,3.2365,160
20140301|2013-11-25 19:00,26,3.237,3.238,3.2265,3.2295,2059
20140301|2013-11-25 19:30,26,3.2295,3.2335,3.2285,3.2285,534
20140301|2013-11-25 20:00,26,3.2285,3.2295,3.227,3.228,211
20140301|2013-11-25 20:30,26,3.2285,3.229,3.223,3.223,789
20140301|2013-11-25 21:00,26,3.223,3.227,3.223,3.2255,214
20140301|2013-11-25 21:30,26,3.226,3.227,3.22,3.2215,369
20140301|2013-11-25 22:00,26,3.2215,3.225,3.2215,3.225,71
20140301|2013-11-25 22:30,26,3.225,3.226,3.222,3.222,163
20140301|2013-11-25 23:00,26,3.2215,3.2265,3.2215,3.226,111
20140301|2013-11-25 23:30,26,3.2255,3.234,3.2245,3.232,583
20140301|2013-11-26 00:00,26,3.2315,3.2365,3.229,3.2345,407
20140301|2013-11-26 00:30,26,3.2345,3.2345,3.227,3.228,391
20140301|2013-11-26 01:00,26,3.228,3.233,3.2265,3.232,298
20140301|2013-11-26 01:30,26,3.2325,3.2375,3.2315,3.235,242
20140301|2013-11-26 02:00,26,3.2355,3.2395,3.232,3.2385,271
20140301|2013-11-26 02:30,26,3.2375,3.239,3.2325,3.2365,249
20140301|2013-11-26 03:00,26,3.236,3.2365,3.2325,3.2335,235
20140301|2013-11-26 03:30,26,3.233,3.233,3.2305,3.2315,155
20140301|2013-11-26 04:00,26,3.2315,3.233,3.229,3.232,287
20140301|2013-11-26 04:30,26,3.2325,3.2335,3.2295,3.2295,254
20140301|2013-11-26 05:00,26,3.2295,3.2315,3.2265,3.2275,245
20140301|2013-11-26 05:30,26,3.227,3.2325,3.2265,3.2285,314
20140301|2013-11-26 06:00,26,3.2285,3.2295,3.226,3.2285,258
20140301|2013-11-26 06:30,26,3.228,3.2295,3.2205,3.222,951
20140301|2013-11-26 07:00,26,3.2215,3.2295,3.2205,3.227,1201
20140301|2013-11-26 07:30,26,3.2275,3.229,3.2245,3.2245,529
20140301|2013-11-26 08:00,26,3.2245,3.227,3.2225,3.2225,502
20140301|2013-11-26 08:30,26,3.2225,3.224,3.2145,3.217,1309
20140301|2013-11-26 09:00,26,3.2175,3.221,3.2125,3.217,1116
20140301|2013-11-26 09:30,26,3.2175,3.22,3.216,3.218,661
20140301|2013-11-26 10:00,26,3.218,3.218,3.2145,3.2165,688
20140301|2013-11-26 10:30,26,3.216,3.2165,3.2135,3.2135,471
20140301|2013-11-26 11:00,26,3.213,3.2175,3.213,3.2155,271
20140301|2013-11-26 11:30,26,3.2155,3.22,3.2145,3.2195,478
20140301|2013-11-26 12:00,26,3.2195,3.22,3.216,3.216,327
20140301|2013-11-26 12:30,26,3.2165,3.2195,3.2165,3.2185,197
20140301|2013-11-26 13:00,26,3.219,3.2195,3.2135,3.214,224
20140301|2013-11-26 13:30,26,3.214,3.215,3.209,3.21,421
20140301|2013-11-26 14:00,26,3.2095,3.2115,3.209,3.209,228
20140301|2013-11-26 14:30,26,3.21,3.21,3.206,3.206,311
20140301|2013-11-26 15:00,26,3.207,3.211,3.207,3.2105,133
20140301|2013-11-26 15:30,26,3.2115,3.213,3.208,3.208,46
20140301|2013-11-26 16:00,26,3.208,3.208,3.206,3.2075,41
20140301|2013-11-26 17:00,27,3.207,3.2135,3.2045,3.212,124
20140301|2013-11-26 17:30,27,3.2115,3.2135,3.21,3.2125,70
20140301|2013-11-26 18:00,27,3.2115,3.2125,3.211,3.2125,35
20140301|2013-11-26 18:30,27,3.2125,3.218,3.2125,3.2165,236
20140301|2013-11-26 19:00,27,3.217,3.2195,3.2115,3.213,996
20140301|2013-11-26 19:30,27,3.213,3.216,3.2085,3.2145,823
20140301|2013-11-26 20:00,27,3.2145,3.216,3.2115,3.2135,296
20140301|2013-11-26 20:30,27,3.2135,3.2135,3.209,3.212,484
20140301|2013-11-26 21:00,27,3.2115,3.218,3.2115,3.212,631
20140301|2013-11-26 21:30,27,3.212,3.2145,3.212,3.2135,33
20140301|2013-11-26 22:00,27,3.214,3.216,3.214,3.215,73
20140301|2013-11-26 22:30,27,3.2155,3.217,3.215,3.216,92
20140301|2013-11-26 23:00,27,3.2155,3.2165,3.2145,3.2145,113
20140301|2013-11-26 23:30,27,3.2145,3.218,3.2145,3.215,414
20140301|2013-11-27 00:00,27,3.215,3.215,3.2125,3.214,290
20140301|2013-11-27 00:30,27,3.214,3.219,3.214,3.216,400
20140301|2013-11-27 01:00,27,3.216,3.222,3.216,3.22,390
20140301|2013-11-27 01:30,27,3.2195,3.2215,3.2185,3.219,240
20140301|2013-11-27 02:00,27,3.219,3.22,3.2135,3.2165,511
20140301|2013-11-27 02:30,27,3.2155,3.217,3.2145,3.2165,256
20140301|2013-11-27 03:00,27,3.217,3.2265,3.217,3.2245,846
20140301|2013-11-27 03:30,27,3.2245,3.2325,3.223,3.2305,1612
20140301|2013-11-27 04:00,27,3.2305,3.2335,3.228,3.228,646
20140301|2013-11-27 04:30,27,3.2285,3.229,3.2225,3.223,413
20140301|2013-11-27 05:00,27,3.2235,3.227,3.221,3.2245,861
20140301|2013-11-27 05:30,27,3.2245,3.2275,3.2215,3.2275,637
20140301|2013-11-27 06:00,27,3.2275,3.228,3.2215,3.2215,780
20140301|2013-11-27 06:30,27,3.2215,3.2215,3.2155,3.217,804
20140301|2013-11-27 07:00,27,3.2165,3.2195,3.2155,3.2165,1116
20140301|2013-11-27 07:30,27,3.216,3.2235,3.214,3.2155,1011
20140301|2013-11-27 08:00,27,3.216,3.218,3.2145,3.215,533
20140301|2013-11-27 08:30,27,3.2155,3.22,3.2145,3.2155,903
20140301|2013-11-27 09:00,27,3.2155,3.217,3.2035,3.2065,2222
20140301|2013-11-27 09:30,27,3.2065,3.2075,3.1945,3.1955,3612
20140301|2013-11-27 10:00,27,3.195,3.196,3.18,3.1865,4141
20140301|2013-11-27 10:30,27,3.1865,3.193,3.185,3.1905,1276
20140301|2013-11-27 11:00,27,3.19,3.195,3.1885,3.1925,828
20140301|2013-11-27 11:30,27,3.1925,3.1935,3.19,3.1905,1144
20140301|2013-11-27 12:00,27,3.1905,3.1925,3.1895,3.1915,588
20140301|2013-11-27 12:30,27,3.192,3.1925,3.19,3.191,287
20140301|2013-11-27 13:00,27,3.191,3.1975,3.191,3.196,325
20140301|2013-11-27 13:30,27,3.196,3.1985,3.196,3.198,105
20140301|2013-11-27 14:00,27,3.1975,3.199,3.193,3.194,143
20140301|2013-11-27 14:30,27,3.1935,3.196,3.193,3.196,115
20140301|2013-11-27 15:00,27,3.196,3.1975,3.195,3.1955,85
20140301|2013-11-27 15:30,27,3.1965,3.197,3.194,3.1965,47
20140301|2013-11-27 16:00,27,3.196,3.199,3.195,3.1985,65
20140301|2013-11-27 17:00,29,3.198,3.204,3.198,3.199,111
20140301|2013-11-27 17:30,29,3.1985,3.2015,3.198,3.2,56
20140301|2013-11-27 18:00,29,3.2,3.201,3.1965,3.199,63
20140301|2013-11-27 18:30,29,3.1995,3.201,3.197,3.1995,177
20140301|2013-11-27 19:00,29,3.1995,3.2045,3.199,3.2015,1487
20140301|2013-11-27 19:30,29,3.201,3.206,3.2,3.2035,1003
20140301|2013-11-27 20:00,29,3.2025,3.2035,3.201,3.2025,440
20140301|2013-11-27 20:30,29,3.202,3.2025,3.198,3.2025,415
20140301|2013-11-27 21:00,29,3.203,3.206,3.201,3.205,343
20140301|2013-11-27 21:30,29,3.2045,3.2055,3.204,3.204,60
20140301|2013-11-27 22:00,29,3.204,3.2045,3.203,3.2035,32
20140301|2013-11-27 22:30,29,3.2035,3.2035,3.202,3.202,104
20140301|2013-11-27 23:00,29,3.2025,3.2035,3.201,3.202,191
20140301|2013-11-27 23:30,29,3.2015,3.2095,3.201,3.206,890
20140301|2013-11-28 00:00,29,3.206,3.208,3.1945,3.1945,948
20140301|2013-11-28 00:30,29,3.1945,3.1945,3.188,3.1925,1794
20140301|2013-11-28 01:00,29,3.192,3.196,3.1915,3.1955,302
20140301|2013-11-28 01:30,29,3.195,3.196,3.1865,3.1865,508
20140301|2013-11-28 02:00,29,3.1865,3.196,3.185,3.1865,1073
20140301|2013-11-28 02:30,29,3.1865,3.191,3.1855,3.1905,428
20140301|2013-11-28 03:00,29,3.191,3.1945,3.189,3.1935,276
20140301|2013-11-28 03:30,29,3.192,3.1945,3.191,3.1925,189
20140301|2013-11-28 04:00,29,3.1925,3.1965,3.1925,3.1945,214
20140301|2013-11-28 04:30,29,3.1955,3.197,3.1935,3.195,239
20140301|2013-11-28 05:00,29,3.195,3.196,3.189,3.1935,336
20140301|2013-11-28 05:30,29,3.1935,3.195,3.185,3.1855,528
20140301|2013-11-28 06:00,29,3.1855,3.1885,3.1855,3.187,267
20140301|2013-11-28 06:30,29,3.187,3.1915,3.185,3.19,291
20140301|2013-11-28 07:00,29,3.191,3.192,3.187,3.189,387
20140301|2013-11-28 07:30,29,3.1885,3.1935,3.188,3.1935,258
20140301|2013-11-28 08:00,29,3.1935,3.1955,3.1915,3.1945,254
20140301|2013-11-28 08:30,29,3.1945,3.1955,3.193,3.193,385
20140301|2013-11-28 09:00,29,3.194,3.1965,3.192,3.194,315
20140301|2013-11-28 09:30,29,3.1945,3.1955,3.193,3.1945,251
20140301|2013-11-28 10:00,29,3.1945,3.197,3.189,3.19,277
20140301|2013-11-28 10:30,29,3.1905,3.1985,3.1905,3.198,214
20140301|2013-11-28 11:00,29,3.1985,3.1995,3.1965,3.1975,166
20140301|2013-11-28 11:30,29,3.1975,3.199,3.1955,3.1965,97
20140301|2013-11-28 12:00,29,3.197,3.1975,3.196,3.1965,190
20140301|2013-11-28 17:00,29,3.1985,3.2,3.1945,3.199,48
20140301|2013-11-28 17:30,29,3.199,3.2005,3.198,3.2005,54
20140301|2013-11-28 18:00,29,3.201,3.208,3.2005,3.2075,359
20140301|2013-11-28 18:30,29,3.2075,3.2135,3.2025,3.2075,633
20140301|2013-11-28 19:00,29,3.207,3.21,3.2025,3.2085,1096
20140301|2013-11-28 19:30,29,3.208,3.208,3.2045,3.2055,328
20140301|2013-11-28 20:00,29,3.2055,3.208,3.2055,3.2065,105
20140301|2013-11-28 20:30,29,3.2075,3.209,3.2045,3.2065,334
20140301|2013-11-28 21:00,29,3.207,3.2075,3.204,3.2045,351
20140301|2013-11-28 21:30,29,3.204,3.2045,3.2025,3.203,96
20140301|2013-11-28 22:00,29,3.203,3.204,3.202,3.2025,54
20140301|2013-11-28 22:30,29,3.203,3.2035,3.202,3.202,93
20140301|2013-11-28 23:00,29,3.2025,3.205,3.201,3.204,192
20140301|2013-11-28 23:30,29,3.204,3.2055,3.1985,3.2045,673
20140301|2013-11-29 00:00,29,3.2045,3.2105,3.203,3.2045,681
20140301|2013-11-29 00:30,29,3.204,3.212,3.204,3.206,768
20140301|2013-11-29 01:00,29,3.2055,3.2095,3.204,3.208,372
20140301|2013-11-29 01:30,29,3.2085,3.211,3.206,3.207,336
20140301|2013-11-29 02:00,29,3.207,3.2165,3.2045,3.215,1314
20140301|2013-11-29 02:30,29,3.2155,3.2155,3.21,3.213,474
20140301|2013-11-29 03:00,29,3.213,3.216,3.213,3.213,384
20140301|2013-11-29 03:30,29,3.214,3.2145,3.21,3.212,236
20140301|2013-11-29 04:00,29,3.212,3.212,3.2045,3.206,527
20140301|2013-11-29 04:30,29,3.2055,3.2095,3.205,3.2065,195
20140301|2013-11-29 05:00,29,3.206,3.207,3.2045,3.206,371
20140301|2013-11-29 05:30,29,3.2065,3.207,3.2025,3.2055,688
20140301|2013-11-29 06:00,29,3.206,3.209,3.2055,3.2075,486
20140301|2013-11-29 06:30,29,3.2075,3.212,3.2015,3.212,955
20140301|2013-11-29 07:00,29,3.212,3.22,3.211,3.2165,2147
20140301|2013-11-29 07:30,29,3.217,3.2225,3.216,3.217,1440
20140301|2013-11-29 08:00,29,3.217,3.221,3.2145,3.22,1090
20140301|2013-11-29 08:30,29,3.22,3.2245,3.2175,3.2195,1451
20140301|2013-11-29 09:00,29,3.2195,3.224,3.2185,3.22,2225
20140301|2013-11-29 09:30,29,3.22,3.2255,3.2195,3.2225,1884
20140301|2013-11-29 10:00,29,3.2225,3.223,3.219,3.22,1270
20140301|2013-11-29 10:30,29,3.2195,3.221,3.2005,3.201,5209
20140301|2013-11-29 11:00,29,3.2005,3.205,3.2,3.2035,2133
20140301|2013-11-29 11:30,29,3.204,3.21,3.202,3.207,782
20140301|2013-11-29 12:00,29,3.207,3.21,3.205,3.2095,282
20140301|2013-11-29 12:30,29,3.2085,3.2085,3.204,3.206,103
20140301|2013-12-01 17:00,2,3.2045,3.2055,3.2015,3.203,381
20140301|2013-12-01 17:30,2,3.2035,3.205,3.2025,3.2045,79
20140301|2013-12-01 18:00,2,3.2045,3.208,3.2045,3.208,252
20140301|2013-12-01 18:30,2,3.208,3.2105,3.208,3.209,259
20140301|2013-12-01 19:00,2,3.209,3.209,3.2,3.2055,1434
20140301|2013-12-01 19:30,2,3.2045,3.212,3.2015,3.212,1273
20140301|2013-12-01 20:00,2,3.212,3.215,3.204,3.208,1108
20140301|2013-12-01 20:30,2,3.2085,3.209,3.2045,3.2045,462
20140301|2013-12-01 21:00,2,3.204,3.204,3.1965,3.198,1658
20140301|2013-12-01 21:30,2,3.198,3.1995,3.1975,3.1985,62
20140301|2013-12-01 22:00,2,3.1985,3.199,3.198,3.198,71
20140301|2013-12-01 22:30,2,3.198,3.1995,3.198,3.1985,115
20140301|2013-12-01 23:00,2,3.198,3.201,3.198,3.201,203
20140301|2013-12-01 23:30,2,3.201,3.2015,3.1975,3.2005,452
20140301|2013-12-02 00:00,2,3.2005,3.2015,3.199,3.1995,598
20140301|2013-12-02 00:30,2,3.1995,3.2035,3.1995,3.2005,464
20140301|2013-12-02 01:00,2,3.2015,3.2035,3.201,3.2015,243
20140301|2013-12-02 01:30,2,3.202,3.2045,3.201,3.2015,257
20140301|2013-12-02 02:00,2,3.202,3.2025,3.192,3.193,1153
20140301|2013-12-02 02:30,2,3.193,3.1945,3.191,3.193,536
20140301|2013-12-02 03:00,2,3.193,3.1955,3.1875,3.19,1395
20140301|2013-12-02 03:30,2,3.1905,3.1945,3.19,3.193,475
20140301|2013-12-02 04:00,2,3.194,3.196,3.1905,3.1925,372
20140301|2013-12-02 04:30,2,3.192,3.192,3.19,3.191,379
20140301|2013-12-02 05:00,2,3.1915,3.1925,3.188,3.1905,608
20140301|2013-12-02 05:30,2,3.191,3.1965,3.19,3.1935,515
20140301|2013-12-02 06:00,2,3.1925,3.195,3.191,3.192,484
20140301|2013-12-02 06:30,2,3.1925,3.1955,3.189,3.194,1051
20140301|2013-12-02 07:00,2,3.193,3.196,3.1895,3.195,1286
20140301|2013-12-02 07:30,2,3.1945,3.202,3.194,3.1985,1397
20140301|2013-12-02 08:00,2,3.199,3.201,3.1945,3.1955,1088
20140301|2013-12-02 08:30,2,3.1955,3.198,3.1915,3.1945,1074
20140301|2013-12-02 09:00,2,3.194,3.195,3.176,3.18,5291
20140301|2013-12-02 09:30,2,3.18,3.1845,3.178,3.179,2047
20140301|2013-12-02 10:00,2,3.1795,3.181,3.1705,3.1755,3033
20140301|2013-12-02 10:30,2,3.175,3.18,3.175,3.1765,1146
20140301|2013-12-02 11:00,2,3.1765,3.177,3.1705,3.177,1334
20140301|2013-12-02 11:30,2,3.1775,3.183,3.1765,3.182,2255
20140301|2013-12-02 12:00,2,3.182,3.1825,3.179,3.179,967
20140301|2013-12-02 12:30,2,3.1795,3.18,3.176,3.178,396
20140301|2013-12-02 13:00,2,3.1785,3.179,3.174,3.176,291
20140301|2013-12-02 13:30,2,3.1765,3.177,3.1735,3.175,221
20140301|2013-12-02 14:00,2,3.175,3.1755,3.1735,3.1745,244
20140301|2013-12-02 14:30,2,3.1745,3.175,3.172,3.172,296
20140301|2013-12-02 15:00,2,3.1735,3.174,3.1715,3.172,118
20140301|2013-12-02 15:30,2,3.172,3.172,3.1685,3.172,393
20140301|2013-12-02 16:00,2,3.171,3.174,3.1705,3.172,49
20140301|2013-12-02 17:00,3,3.175,3.179,3.1705,3.179,164
20140301|2013-12-02 17:30,3,3.178,3.1795,3.177,3.177,78
20140301|2013-12-02 18:00,3,3.1775,3.1785,3.177,3.1775,104
20140301|2013-12-02 18:30,3,3.178,3.179,3.177,3.178,190
20140301|2013-12-02 19:00,3,3.178,3.1825,3.171,3.1795,2130
20140301|2013-12-02 19:30,3,3.179,3.1805,3.1745,3.178,883
20140301|2013-12-02 20:00,3,3.178,3.1795,3.1745,3.178,608
20140301|2013-12-02 20:30,3,3.178,3.178,3.1735,3.1755,378
20140301|2013-12-02 21:00,3,3.1755,3.1775,3.1755,3.1765,236
20140301|2013-12-02 21:30,3,3.176,3.177,3.1755,3.1765,46
20140301|2013-12-02 22:00,3,3.1765,3.1765,3.175,3.176,43
20140301|2013-12-02 22:30,3,3.176,3.178,3.172,3.177,217
20140301|2013-12-02 23:00,3,3.177,3.1775,3.1725,3.1735,121
20140301|2013-12-02 23:30,3,3.1735,3.1785,3.173,3.178,655
20140301|2013-12-03 00:00,3,3.178,3.1785,3.1705,3.1715,782
20140301|2013-12-03 00:30,3,3.1715,3.1745,3.1645,3.174,2348
20140301|2013-12-03 01:00,3,3.174,3.1775,3.171,3.175,618
20140301|2013-12-03 01:30,3,3.175,3.1765,3.17,3.171,228
20140301|2013-12-03 02:00,3,3.1715,3.172,3.166,3.169,601
20140301|2013-12-03 02:30,3,3.1685,3.1705,3.168,3.168,254
20140301|2013-12-03 03:00,3,3.168,3.17,3.1665,3.1675,381
20140301|2013-12-03 03:30,3,3.168,3.172,3.167,3.1705,318
20140301|2013-12-03 04:00,3,3.1705,3.1705,3.1655,3.166,325
20140301|2013-12-03 04:30,3,3.166,3.167,3.1635,3.165,304
20140301|2013-12-03 05:00,3,3.165,3.1655,3.161,3.162,508
20140301|2013-12-03 05:30,3,3.162,3.1625,3.16,3.162,402
20140301|2013-12-03 06:00,3,3.161,3.1645,3.158,3.1635,847
20140301|2013-12-03 06:30,3,3.1635,3.169,3.1605,3.1675,560
20140301|2013-12-03 07:00,3,3.1665,3.1705,3.1645,3.167,1142
20140301|2013-12-03 07:30,3,3.167,3.1755,3.1665,3.173,1672
20140301|2013-12-03 08:00,3,3.1735,3.174,3.17,3.1715,960
20140301|2013-12-03 08:30,3,3.1715,3.1785,3.1705,3.176,1846
20140301|2013-12-03 09:00,3,3.176,3.177,3.1675,3.1685,1615
20140301|2013-12-03 09:30,3,3.1685,3.174,3.1685,3.1725,959
20140301|2013-12-03 10:00,3,3.173,3.173,3.1635,3.166,1609
20140301|2013-12-03 10:30,3,3.167,3.1765,3.166,3.171,1428
20140301|2013-12-03 11:00,3,3.1705,3.173,3.1695,3.1705,365
20140301|2013-12-03 11:30,3,3.171,3.171,3.166,3.167,975
20140301|2013-12-03 12:00,3,3.1675,3.17,3.1655,3.167,456
20140301|2013-12-03 12:30,3,3.167,3.168,3.165,3.1655,225
20140301|2013-12-03 13:00,3,3.165,3.166,3.162,3.166,355
20140301|2013-12-03 13:30,3,3.166,3.168,3.1655,3.166,56
20140301|2013-12-03 14:00,3,3.1665,3.168,3.1655,3.1655,79
20140301|2013-12-03 14:30,3,3.1655,3.166,3.1635,3.1635,121
20140301|2013-12-03 15:00,3,3.1645,3.1655,3.1625,3.1625,96
20140301|2013-12-03 15:30,3,3.1625,3.1635,3.159,3.159,375
20140301|2013-12-03 16:00,3,3.1595,3.161,3.159,3.16,126
20140301|2013-12-03 17:00,4,3.1615,3.165,3.1605,3.165,163
20140301|2013-12-03 17:30,4,3.165,3.1685,3.1635,3.1665,192
20140301|2013-12-03 18:00,4,3.166,3.168,3.165,3.165,44
20140301|2013-12-03 18:30,4,3.1665,3.17,3.1635,3.169,255
20140301|2013-12-03 19:00,4,3.169,3.1795,3.169,3.1745,2129
20140301|2013-12-03 19:30,4,3.1745,3.1795,3.174,3.1775,698
20140301|2013-12-03 20:00,4,3.1775,3.1815,3.1765,3.181,673
20140301|2013-12-03 20:30,4,3.18,3.182,3.175,3.181,825
20140301|2013-12-03 21:00,4,3.1805,3.181,3.1785,3.1795,620
20140301|2013-12-03 21:30,4,3.1795,3.18,3.1785,3.1795,80
20140301|2013-12-03 22:00,4,3.18,3.18,3.178,3.179,85
20140301|2013-12-03 22:30,4,3.1785,3.1795,3.178,3.179,53
20140301|2013-12-03 23:00,4,3.179,3.1805,3.1785,3.1805,94
20140301|2013-12-03 23:30,4,3.1805,3.188,3.1805,3.1845,1787
20140301|2013-12-04 00:00,4,3.1845,3.186,3.183,3.184,448
20140301|2013-12-04 00:30,4,3.1835,3.184,3.1805,3.1825,621
20140301|2013-12-04 01:00,4,3.182,3.1835,3.1765,3.1775,687
20140301|2013-12-04 01:30,4,3.1775,3.1825,3.1775,3.18,397
20140301|2013-12-04 02:00,4,3.18,3.181,3.178,3.178,596
20140301|2013-12-04 02:30,4,3.1785,3.1785,3.1755,3.176,516
20140301|2013-12-04 03:00,4,3.176,3.178,3.1735,3.177,505
20140301|2013-12-04 03:30,4,3.1775,3.1795,3.1745,3.177,347
20140301|2013-12-04 04:00,4,3.177,3.178,3.1745,3.177,199
20140301|2013-12-04 04:30,4,3.176,3.1765,3.173,3.1755,242
20140301|2013-12-04 05:00,4,3.1755,3.1775,3.173,3.1735,399
20140301|2013-12-04 05:30,4,3.173,3.175,3.173,3.174,268
20140301|2013-12-04 06:00,4,3.174,3.1775,3.173,3.1745,254
20140301|2013-12-04 06:30,4,3.175,3.194,3.1745,3.1915,2037
20140301|2013-12-04 07:00,4,3.192,3.2115,3.1875,3.207,7175
20140301|2013-12-04 07:30,4,3.2075,3.2085,3.202,3.205,2674
20140301|2013-12-04 08:00,4,3.205,3.21,3.2,3.2035,2876
20140301|2013-12-04 08:30,4,3.204,3.21,3.2035,3.2065,2148
20140301|2013-12-04 09:00,4,3.207,3.2425,3.206,3.229,16314
20140301|2013-12-04 09:30,4,3.229,3.2365,3.2285,3.234,2380
20140301|2013-12-04 10:00,4,3.234,3.236,3.2275,3.233,2895
20140301|2013-12-04 10:30,4,3.2325,3.2385,3.2305,3.2365,1683
20140301|2013-12-04 11:00,4,3.237,3.2395,3.228,3.234,2320
20140301|2013-12-04 11:30,4,3.2345,3.252,3.2335,3.2455,5797
20140301|2013-12-04 12:00,4,3.2455,3.25,3.239,3.239,2263
20140301|2013-12-04 12:30,4,3.239,3.2405,3.236,3.2365,1048
20140301|2013-12-04 13:00,4,3.236,3.242,3.235,3.237,468
20140301|2013-12-04 13:30,4,3.237,3.239,3.2365,3.2375,171
20140301|2013-12-04 14:00,4,3.237,3.2395,3.237,3.2385,97
20140301|2013-12-04 14:30,4,3.238,3.238,3.235,3.2355,174
20140301|2013-12-04 15:00,4,3.235,3.2355,3.2325,3.2335,206
20140301|2013-12-04 15:30,4,3.2335,3.2335,3.232,3.2325,78
20140301|2013-12-04 16:00,4,3.2325,3.233,3.23,3.23,114
20140301|2013-12-04 17:00,5,3.2305,3.232,3.2275,3.228,193
20140301|2013-12-04 17:30,5,3.2285,3.2285,3.225,3.2255,139
20140301|2013-12-04 18:00,5,3.2255,3.227,3.224,3.227,282
20140301|2013-12-04 18:30,5,3.2265,3.238,3.2265,3.231,869
20140301|2013-12-04 19:00,5,3.2305,3.2335,3.2245,3.2245,2576
20140301|2013-12-04 19:30,5,3.2245,3.227,3.2225,3.2235,743
20140301|2013-12-04 20:00,5,3.224,3.226,3.223,3.225,355
20140301|2013-12-04 20:30,5,3.225,3.2255,3.223,3.224,317
20140301|2013-12-04 21:00,5,3.224,3.226,3.2235,3.2245,313
20140301|2013-12-04 21:30,5,3.2245,3.2275,3.2245,3.227,197
20140301|2013-12-04 22:00,5,3.227,3.2275,3.2265,3.227,104
20140301|2013-12-04 22:30,5,3.227,3.232,3.227,3.2295,446
20140301|2013-12-04 23:00,5,3.229,3.2305,3.2265,3.2275,250
20140301|2013-12-04 23:30,5,3.2275,3.228,3.223,3.2265,781
20140301|2013-12-05 00:00,5,3.2265,3.229,3.225,3.227,546
20140301|2013-12-05 00:30,5,3.227,3.2285,3.217,3.2235,1338
20140301|2013-12-05 01:00,5,3.223,3.227,3.222,3.227,400
20140301|2013-12-05 01:30,5,3.227,3.235,3.2265,3.23,1196
20140301|2013-12-05 02:00,5,3.23,3.234,3.2245,3.23,729
20140301|2013-12-05 02:30,5,3.2295,3.2405,3.2295,3.237,855
20140301|2013-12-05 03:00,5,3.2365,3.2385,3.23,3.2315,789
20140301|2013-12-05 03:30,5,3.231,3.2355,3.231,3.2355,381
20140301|2013-12-05 04:00,5,3.2355,3.236,3.2315,3.233,362
20140301|2013-12-05 04:30,5,3.233,3.2335,3.23,3.233,332
20140301|2013-12-05 05:00,5,3.233,3.2355,3.231,3.235,269
20140301|2013-12-05 05:30,5,3.235,3.236,3.2315,3.2355,327
20140301|2013-12-05 06:00,5,3.236,3.239,3.2335,3.2345,594
20140301|2013-12-05 06:30,5,3.234,3.236,3.228,3.2295,907
20140301|2013-12-05 07:00,5,3.229,3.234,3.2235,3.226,2351
20140301|2013-12-05 07:30,5,3.225,3.2255,3.2135,3.221,3378
20140301|2013-12-05 08:00,5,3.221,3.231,3.2195,3.229,2447
20140301|2013-12-05 08:30,5,3.2295,3.231,3.2235,3.2255,1364
20140301|2013-12-05 09:00,5,3.2255,3.231,3.2195,3.223,1687
20140301|2013-12-05 09:30,5,3.2235,3.2275,3.2185,3.222,2029
20140301|2013-12-05 10:00,5,3.2225,3.2325,3.2225,3.231,1940
20140301|2013-12-05 10:30,5,3.2305,3.235,3.2235,3.224,1572
20140301|2013-12-05 11:00,5,3.2235,3.2295,3.2235,3.2295,640
20140301|2013-12-05 11:30,5,3.2295,3.23,3.227,3.229,1085
20140301|2013-12-05 12:00,5,3.229,3.23,3.227,3.2285,711
20140301|2013-12-05 12:30,5,3.229,3.23,3.2275,3.229,193
20140301|2013-12-05 13:00,5,3.2285,3.2285,3.2215,3.222,182
20140301|2013-12-05 13:30,5,3.2225,3.225,3.2215,3.225,282
20140301|2013-12-05 14:00,5,3.2245,3.2255,3.219,3.219,246
20140301|2013-12-05 14:30,5,3.219,3.2215,3.218,3.2195,121
20140301|2013-12-05 15:00,5,3.219,3.221,3.2185,3.2205,51
20140301|2013-12-05 15:30,5,3.2205,3.223,3.2195,3.222,69
20140301|2013-12-05 16:00,5,3.2215,3.2225,3.22,3.22,26
20140301|2013-12-05 17:00,6,3.2205,3.2235,3.22,3.2215,97
20140301|2013-12-05 17:30,6,3.2215,3.2265,3.2215,3.223,120
20140301|2013-12-05 18:00,6,3.2235,3.224,3.2195,3.2205,143
20140301|2013-12-05 18:30,6,3.2205,3.2255,3.22,3.225,241
20140301|2013-12-05 19:00,6,3.225,3.228,3.218,3.2185,1220
20140301|2013-12-05 19:30,6,3.218,3.222,3.2175,3.221,206
20140301|2013-12-05 20:00,6,3.2205,3.2205,3.219,3.22,103
20140301|2013-12-05 20:30,6,3.22,3.2205,3.218,3.2185,193
20140301|2013-12-05 21:00,6,3.2185,3.2225,3.2185,3.222,343
20140301|2013-12-05 21:30,6,3.2215,3.2225,3.22,3.2225,91
20140301|2013-12-05 22:00,6,3.222,3.2225,3.2205,3.2205,47
20140301|2013-12-05 22:30,6,3.221,3.221,3.219,3.221,54
20140301|2013-12-05 23:00,6,3.2205,3.221,3.2195,3.22,29
20140301|2013-12-05 23:30,6,3.22,3.2295,3.219,3.227,964
20140301|2013-12-06 00:00,6,3.228,3.231,3.225,3.231,723
20140301|2013-12-06 00:30,6,3.2315,3.237,3.2295,3.2345,1247
20140301|2013-12-06 01:00,6,3.234,3.2375,3.233,3.234,560
20140301|2013-12-06 01:30,6,3.2345,3.235,3.231,3.233,385
20140301|2013-12-06 02:00,6,3.233,3.238,3.233,3.2345,603
20140301|2013-12-06 02:30,6,3.2345,3.2375,3.2325,3.237,383
20140301|2013-12-06 03:00,6,3.2365,3.247,3.2365,3.245,1263
20140301|2013-12-06 03:30,6,3.2455,3.246,3.241,3.243,522
20140301|2013-12-06 04:00,6,3.2435,3.251,3.243,3.2465,1446
20140301|2013-12-06 04:30,6,3.246,3.2535,3.246,3.2485,823
20140301|2013-12-06 05:00,6,3.249,3.2505,3.2435,3.246,643
20140301|2013-12-06 05:30,6,3.2465,3.2465,3.2435,3.2455,524
20140301|2013-12-06 06:00,6,3.245,3.247,3.244,3.2445,536
20140301|2013-12-06 06:30,6,3.2445,3.2465,3.2445,3.2455,628
20140301|2013-12-06 07:00,6,3.2455,3.249,3.2395,3.2475,2518
20140301|2013-12-06 07:30,6,3.2445,3.26,3.226,3.256,8432
20140301|2013-12-06 08:00,6,3.2565,3.258,3.2455,3.25,3964
20140301|2013-12-06 08:30,6,3.2505,3.2545,3.249,3.249,2067
20140301|2013-12-06 09:00,6,3.249,3.2545,3.246,3.252,1663
20140301|2013-12-06 09:30,6,3.252,3.2535,3.237,3.242,2276
20140301|2013-12-06 10:00,6,3.242,3.2455,3.2395,3.2415,1309
20140301|2013-12-06 10:30,6,3.242,3.2495,3.24,3.248,1204
20140301|2013-12-06 11:00,6,3.2485,3.2515,3.2455,3.2475,1096
20140301|2013-12-06 11:30,6,3.247,3.2495,3.2465,3.248,1265
20140301|2013-12-06 12:00,6,3.2475,3.2485,3.243,3.2435,689
20140301|2013-12-06 12:30,6,3.243,3.244,3.241,3.2415,416
20140301|2013-12-06 13:00,6,3.2415,3.2475,3.2395,3.2465,456
20140301|2013-12-06 13:30,6,3.2455,3.2485,3.242,3.2425,168
20140301|2013-12-06 14:00,6,3.2425,3.243,3.24,3.2405,143
20140301|2013-12-06 14:30,6,3.241,3.242,3.238,3.2405,178
20140301|2013-12-06 15:00,6,3.24,3.242,3.239,3.24,58
20140301|2013-12-06 15:30,6,3.24,3.244,3.2395,3.243,81
20140301|2013-12-06 16:00,6,3.2425,3.2445,3.241,3.241,50
20140301|2013-12-08 17:00,9,3.246,3.2545,3.2455,3.249,248
20140301|2013-12-08 17:30,9,3.249,3.25,3.2485,3.2495,90
20140301|2013-12-08 18:00,9,3.2485,3.2495,3.2445,3.246,73
20140301|2013-12-08 18:30,9,3.2465,3.247,3.24,3.241,184
20140301|2013-12-08 19:00,9,3.241,3.241,3.231,3.236,1773
20140301|2013-12-08 19:30,9,3.236,3.2485,3.236,3.243,1526
20140301|2013-12-08 20:00,9,3.2435,3.2435,3.239,3.24,283
20140301|2013-12-08 20:30,9,3.24,3.2425,3.237,3.2385,337
20140301|2013-12-08 21:00,9,3.2375,3.238,3.237,3.238,143
20140301|2013-12-08 21:30,9,3.238,3.238,3.2355,3.2375,123
20140301|2013-12-08 22:00,9,3.237,3.239,3.237,3.2385,178
20140301|2013-12-08 22:30,9,3.239,3.239,3.2375,3.238,160
20140301|2013-12-08 23:00,9,3.2375,3.239,3.2375,3.2375,38
20140301|2013-12-08 23:30,9,3.2375,3.242,3.2365,3.2375,504
20140301|2013-12-09 00:00,9,3.2375,3.238,3.231,3.2335,938
20140301|2013-12-09 00:30,9,3.234,3.2375,3.234,3.235,307
20140301|2013-12-09 01:00,9,3.235,3.2355,3.2345,3.2345,130
20140301|2013-12-09 01:30,9,3.2345,3.242,3.2345,3.242,359
20140301|2013-12-09 02:00,9,3.242,3.2465,3.239,3.2435,713
20140301|2013-12-09 02:30,9,3.2435,3.2475,3.242,3.243,543
20140301|2013-12-09 03:00,9,3.2435,3.2435,3.2385,3.242,405
20140301|2013-12-09 03:30,9,3.242,3.244,3.241,3.2415,267
20140301|2013-12-09 04:00,9,3.2415,3.249,3.2415,3.248,1025
20140301|2013-12-09 04:30,9,3.2475,3.248,3.244,3.2465,314
20140301|2013-12-09 05:00,9,3.246,3.246,3.241,3.2415,441
20140301|2013-12-09 05:30,9,3.241,3.2435,3.24,3.243,440
20140301|2013-12-09 06:00,9,3.2425,3.2475,3.242,3.2455,459
20140301|2013-12-09 06:30,9,3.245,3.254,3.2445,3.253,985
20140301|2013-12-09 07:00,9,3.2535,3.257,3.25,3.2515,1591
20140301|2013-12-09 07:30,9,3.251,3.256,3.25,3.2535,1269
20140301|2013-12-09 08:00,9,3.2535,3.256,3.253,3.255,691
20140301|2013-12-09 08:30,9,3.2555,3.258,3.253,3.2565,1539
20140301|2013-12-09 09:00,9,3.2565,3.257,3.253,3.255,735
20140301|2013-12-09 09:30,9,3.2545,3.2565,3.2525,3.2545,1044
20140301|2013-12-09 10:00,9,3.2545,3.256,3.254,3.2555,801
20140301|2013-12-09 10:30,9,3.2555,3.258,3.2515,3.252,1019
20140301|2013-12-09 11:00,9,3.2515,3.2535,3.2515,3.2525,456
20140301|2013-12-09 11:30,9,3.253,3.259,3.252,3.258,1802
20140301|2013-12-09 12:00,9,3.2585,3.2595,3.256,3.257,595
20140301|2013-12-09 12:30,9,3.2565,3.257,3.254,3.2555,421
20140301|2013-12-09 13:00,9,3.2555,3.2565,3.253,3.255,226
20140301|2013-12-09 13:30,9,3.255,3.2565,3.2545,3.256,214
20140301|2013-12-09 14:00,9,3.256,3.2575,3.2555,3.2555,162
20140301|2013-12-09 14:30,9,3.256,3.259,3.255,3.257,177
20140301|2013-12-09 15:00,9,3.256,3.2575,3.255,3.255,181
20140301|2013-12-09 15:30,9,3.2545,3.2555,3.2535,3.2545,61
20140301|2013-12-09 16:00,9,3.2545,3.2545,3.2525,3.253,29
20140301|2013-12-09 17:00,10,3.2535,3.255,3.252,3.2525,133
20140301|2013-12-09 17:30,10,3.2525,3.253,3.2515,3.2515,20
20140301|2013-12-09 18:00,10,3.2515,3.256,3.2515,3.2525,214
20140301|2013-12-09 18:30,10,3.2525,3.255,3.251,3.252,322
20140301|2013-12-09 19:00,10,3.252,3.2555,3.247,3.2535,3112
20140301|2013-12-09 19:30,10,3.2535,3.2545,3.2495,3.253,541
20140301|2013-12-09 20:00,10,3.253,3.2555,3.2515,3.253,483
20140301|2013-12-09 20:30,10,3.253,3.2565,3.252,3.2535,528
20140301|2013-12-09 21:00,10,3.2535,3.2565,3.252,3.2555,467
20140301|2013-12-09 21:30,10,3.2555,3.257,3.2555,3.2565,111
20140301|2013-12-09 22:00,10,3.257,3.2585,3.2565,3.258,301
20140301|2013-12-09 22:30,10,3.258,3.258,3.2555,3.258,55
20140301|2013-12-09 23:00,10,3.257,3.262,3.257,3.2575,718
20140301|2013-12-09 23:30,10,3.258,3.2635,3.2515,3.253,1273
20140301|2013-12-10 00:00,10,3.2525,3.2545,3.2505,3.253,462
20140301|2013-12-10 00:30,10,3.253,3.257,3.251,3.256,553
20140301|2013-12-10 01:00,10,3.2555,3.2565,3.252,3.253,289
20140301|2013-12-10 01:30,10,3.253,3.259,3.2525,3.2585,438
20140301|2013-12-10 02:00,10,3.259,3.2605,3.2545,3.2555,659
20140301|2013-12-10 02:30,10,3.255,3.259,3.251,3.2555,749
20140301|2013-12-10 03:00,10,3.255,3.2605,3.254,3.258,344
20140301|2013-12-10 03:30,10,3.2575,3.262,3.2575,3.259,319
20140301|2013-12-10 04:00,10,3.259,3.262,3.2585,3.261,438
20140301|2013-12-10 04:30,10,3.2615,3.262,3.259,3.26,386
20140301|2013-12-10 05:00,10,3.2595,3.263,3.2585,3.261,360
20140301|2013-12-10 05:30,10,3.261,3.2745,3.26,3.273,2210
20140301|2013-12-10 06:00,10,3.2735,3.2745,3.2705,3.273,985
20140301|2013-12-10 06:30,10,3.2725,3.2755,3.269,3.2735,1444
20140301|2013-12-10 07:00,10,3.274,3.279,3.273,3.275,3801
20140301|2013-12-10 07:30,10,3.2745,3.277,3.272,3.2755,1116
20140301|2013-12-10 08:00,10,3.2755,3.2785,3.275,3.2775,1486
20140301|2013-12-10 08:30,10,3.2775,3.279,3.2725,3.276,1990
20140301|2013-12-10 09:00,10,3.275,3.2785,3.2745,3.277,1830
20140301|2013-12-10 09:30,10,3.2765,3.278,3.2665,3.2665,1989
20140301|2013-12-10 10:00,10,3.267,3.269,3.2535,3.2575,4171
20140301|2013-12-10 10:30,10,3.2575,3.2645,3.257,3.263,1463
20140301|2013-12-10 11:00,10,3.263,3.265,3.2615,3.2645,891
20140301|2013-12-10 11:30,10,3.2645,3.2675,3.2635,3.2665,1234
20140301|2013-12-10 12:00,10,3.266,3.2685,3.266,3.2675,632
20140301|2013-12-10 12:30,10,3.2675,3.268,3.2655,3.2665,426
20140301|2013-12-10 13:00,10,3.267,3.267,3.2625,3.263,153
20140301|2013-12-10 13:30,10,3.263,3.2665,3.2625,3.2665,203
20140301|2013-12-10 14:00,10,3.2665,3.267,3.2635,3.2645,251
20140301|2013-12-10 14:30,10,3.2645,3.2655,3.262,3.2645,196
20140301|2013-12-10 15:00,10,3.265,3.2675,3.263,3.267,108
20140301|2013-12-10 15:30,10,3.267,3.2675,3.266,3.267,78
20140301|2013-12-10 16:00,10,3.2675,3.268,3.266,3.2675,47
20140301|2013-12-10 17:00,11,3.2675,3.276,3.264,3.2735,284
20140301|2013-12-10 17:30,11,3.2735,3.2735,3.2715,3.2725,120
20140301|2013-12-10 18:00,11,3.273,3.2735,3.2715,3.2725,229
20140301|2013-12-10 18:30,11,3.273,3.274,3.272,3.2735,389
20140301|2013-12-10 19:00,11,3.2735,3.274,3.263,3.2685,1741
20140301|2013-12-10 19:30,11,3.2685,3.2685,3.2625,3.264,426
20140301|2013-12-10 20:00,11,3.2635,3.266,3.263,3.265,319
20140301|2013-12-10 20:30,11,3.2645,3.2645,3.2615,3.2615,332
20140301|2013-12-10 21:00,11,3.2615,3.2625,3.261,3.2625,327
20140301|2013-12-10 21:30,11,3.262,3.2625,3.262,3.2625,35
20140301|2013-12-10 22:00,11,3.262,3.2625,3.2615,3.262,56
20140301|2013-12-10 22:30,11,3.262,3.263,3.261,3.2615,259
20140301|2013-12-10 23:00,11,3.261,3.2635,3.2605,3.263,103
20140301|2013-12-10 23:30,11,3.263,3.264,3.26,3.2625,524
20140301|2013-12-11 00:00,11,3.2625,3.263,3.2585,3.2585,1353
20140301|2013-12-11 00:30,11,3.2585,3.2645,3.2565,3.2615,977
20140301|2013-12-11 01:00,11,3.262,3.2635,3.258,3.2635,265
20140301|2013-12-11 01:30,11,3.2635,3.2665,3.26,3.2665,430
20140301|2013-12-11 02:00,11,3.266,3.2685,3.265,3.2655,517
20140301|2013-12-11 02:30,11,3.266,3.27,3.265,3.2675,870
20140301|2013-12-11 03:00,11,3.268,3.271,3.2665,3.2705,736
20140301|2013-12-11 03:30,11,3.2705,3.2745,3.2685,3.2725,473
20140301|2013-12-11 04:00,11,3.2725,3.2735,3.2705,3.271,302
20140301|2013-12-11 04:30,11,3.271,3.2735,3.271,3.273,245
20140301|2013-12-11 05:00,11,3.2725,3.2775,3.2725,3.2765,604
20140301|2013-12-11 05:30,11,3.276,3.2775,3.273,3.2755,881
20140301|2013-12-11 06:00,11,3.276,3.2765,3.2725,3.2745,695
20140301|2013-12-11 06:30,11,3.275,3.275,3.265,3.2675,1386
20140301|2013-12-11 07:00,11,3.268,3.2745,3.268,3.273,1157
20140301|2013-12-11 07:30,11,3.2735,3.285,3.273,3.283,5255
20140301|2013-12-11 08:00,11,3.2835,3.2845,3.28,3.283,1977
20140301|2013-12-11 08:30,11,3.2825,3.2835,3.279,3.2805,2421
20140301|2013-12-11 09:00,11,3.281,3.292,3.2805,3.291,5200
20140301|2013-12-11 09:30,11,3.2915,3.2955,3.2745,3.279,6545
20140301|2013-12-11 10:00,11,3.2785,3.285,3.2735,3.2815,4338
20140301|2013-12-11 10:30,11,3.2815,3.2925,3.281,3.2895,2500
20140301|2013-12-11 11:00,11,3.29,3.291,3.2875,3.29,1060
20140301|2013-12-11 11:30,11,3.2895,3.2955,3.2885,3.295,2294
20140301|2013-12-11 12:00,11,3.2945,3.295,3.2905,3.291,959
20140301|2013-12-11 12:30,11,3.2905,3.293,3.29,3.293,524
20140301|2013-12-11 13:00,11,3.2925,3.2945,3.2915,3.2935,264
20140301|2013-12-11 13:30,11,3.293,3.2935,3.292,3.2925,179
20140301|2013-12-11 14:00,11,3.2925,3.2925,3.289,3.2905,233
20140301|2013-12-11 14:30,11,3.2905,3.2905,3.285,3.2865,494
20140301|2013-12-11 15:00,11,3.2865,3.2895,3.285,3.2885,188
20140301|2013-12-11 15:30,11,3.2885,3.29,3.2885,3.29,146
20140301|2013-12-11 16:00,11,3.289,3.2905,3.2885,3.2885,43
20140301|2013-12-11 17:00,12,3.287,3.289,3.2835,3.2865,270
20140301|2013-12-11 17:30,12,3.2865,3.288,3.286,3.2875,173
20140301|2013-12-11 18:00,12,3.2875,3.288,3.287,3.288,187
20140301|2013-12-11 18:30,12,3.2875,3.2875,3.2835,3.287,302
20140301|2013-12-11 19:00,12,3.287,3.289,3.2825,3.2845,2172
20140301|2013-12-11 19:30,12,3.2845,3.2855,3.2835,3.2835,659
20140301|2013-12-11 20:00,12,3.2835,3.286,3.2835,3.286,454
20140301|2013-12-11 20:30,12,3.2855,3.2855,3.282,3.283,419
20140301|2013-12-11 21:00,12,3.283,3.288,3.2825,3.2875,438
20140301|2013-12-11 21:30,12,3.2885,3.2905,3.2885,3.2895,270
20140301|2013-12-11 22:00,12,3.29,3.291,3.2875,3.2885,225
20140301|2013-12-11 22:30,12,3.2875,3.291,3.287,3.288,111
20140301|2013-12-11 23:00,12,3.2885,3.29,3.288,3.2895,85
20140301|2013-12-11 23:30,12,3.2905,3.297,3.2905,3.296,1483
20140301|2013-12-12 00:00,12,3.296,3.298,3.294,3.297,652
20140301|2013-12-12 00:30,12,3.2965,3.2995,3.2955,3.2995,803
20140301|2013-12-12 01:00,12,3.2995,3.3045,3.2975,3.3045,711
20140301|2013-12-12 01:30,12,3.3045,3.308,3.3035,3.307,794
20140301|2013-12-12 02:00,12,3.3075,3.3085,3.304,3.3055,817
20140301|2013-12-12 02:30,12,3.305,3.307,3.304,3.306,462
20140301|2013-12-12 03:00,12,3.3065,3.3105,3.297,3.3005,1746
20140301|2013-12-12 03:30,12,3.301,3.3025,3.293,3.2965,1101
20140301|2013-12-12 04:00,12,3.297,3.3005,3.294,3.295,816
20140301|2013-12-12 04:30,12,3.2955,3.2965,3.2895,3.2945,1017
20140301|2013-12-12 05:00,12,3.2945,3.2945,3.2915,3.2925,380
20140301|2013-12-12 05:30,12,3.293,3.296,3.292,3.294,501
20140301|2013-12-12 06:00,12,3.2935,3.2955,3.2885,3.295,1371
20140301|2013-12-12 06:30,12,3.2945,3.2985,3.292,3.297,2134
20140301|2013-12-12 07:00,12,3.2975,3.307,3.294,3.302,4273
20140301|2013-12-12 07:30,12,3.3025,3.31,3.296,3.3075,3222
20140301|2013-12-12 08:00,12,3.3075,3.3095,3.2925,3.301,4306
20140301|2013-12-12 08:30,12,3.301,3.301,3.285,3.294,5015
20140301|2013-12-12 09:00,12,3.294,3.295,3.2875,3.2945,1766
20140301|2013-12-12 09:30,12,3.2945,3.299,3.2905,3.2965,1452
20140301|2013-12-12 10:00,12,3.2965,3.2985,3.291,3.2965,2038
20140301|2013-12-12 10:30,12,3.296,3.3,3.2955,3.297,2195
20140301|2013-12-12 11:00,12,3.2965,3.299,3.2945,3.2965,2551
20140301|2013-12-12 11:30,12,3.297,3.2995,3.295,3.296,1530
20140301|2013-12-12 12:00,12,3.296,3.2985,3.2955,3.2965,552
20140301|2013-12-12 12:30,12,3.2965,3.297,3.2955,3.2965,226
20140301|2013-12-12 13:00,12,3.296,3.2965,3.2925,3.293,166
20140301|2013-12-12 13:30,12,3.2925,3.2955,3.2925,3.295,233
20140301|2013-12-12 14:00,12,3.295,3.2955,3.2925,3.2945,145
20140301|2013-12-12 14:30,12,3.295,3.296,3.2925,3.293,181
20140301|2013-12-12 15:00,12,3.294,3.294,3.2915,3.292,79
20140301|2013-12-12 15:30,12,3.2925,3.293,3.292,3.293,35
20140301|2013-12-12 16:00,12,3.2925,3.2935,3.291,3.291,31
20140301|2013-12-12 17:00,13,3.292,3.2945,3.2865,3.2915,100
20140301|2013-12-12 17:30,13,3.2925,3.293,3.2905,3.292,42
20140301|2013-12-12 18:00,13,3.292,3.293,3.2905,3.2925,72
20140301|2013-12-12 18:30,13,3.2925,3.293,3.29,3.292,202
20140301|2013-12-12 19:00,13,3.292,3.292,3.2855,3.2885,2136
20140301|2013-12-12 19:30,13,3.2885,3.294,3.288,3.2925,1037
20140301|2013-12-12 20:00,13,3.2915,3.2915,3.2875,3.2885,451
20140301|2013-12-12 20:30,13,3.288,3.2895,3.2845,3.2875,734
20140301|2013-12-12 21:00,13,3.2875,3.291,3.287,3.287,269
20140301|2013-12-12 21:30,13,3.287,3.289,3.2865,3.289,79
20140301|2013-12-12 22:00,13,3.2895,3.2905,3.288,3.2885,77
20140301|2013-12-12 22:30,13,3.289,3.2905,3.2875,3.2885,96
20140301|2013-12-12 23:00,13,3.288,3.289,3.287,3.288,70
20140301|2013-12-12 23:30,13,3.2875,3.288,3.281,3.2815,922
20140301|2013-12-13 00:00,13,3.282,3.282,3.279,3.282,783
20140301|2013-12-13 00:30,13,3.282,3.2835,3.28,3.2835,653
20140301|2013-12-13 01:00,13,3.2835,3.2895,3.2835,3.287,443
20140301|2013-12-13 01:30,13,3.2875,3.2935,3.2865,3.293,487
20140301|2013-12-13 02:00,13,3.293,3.297,3.288,3.2955,847
20140301|2013-12-13 02:30,13,3.2955,3.297,3.2925,3.296,638
20140301|2013-12-13 03:00,13,3.296,3.3,3.295,3.2975,653
20140301|2013-12-13 03:30,13,3.2975,3.306,3.2965,3.304,1097
20140301|2013-12-13 04:00,13,3.304,3.3045,3.2945,3.2985,785
20140301|2013-12-13 04:30,13,3.297,3.3025,3.2955,3.2985,625
20140301|2013-12-13 05:00,13,3.299,3.3025,3.298,3.3025,356
20140301|2013-12-13 05:30,13,3.3015,3.306,3.3005,3.303,1396
20140301|2013-12-13 06:00,13,3.3035,3.3045,3.2995,3.3035,520
20140301|2013-12-13 06:30,13,3.3035,3.305,3.296,3.299,796
20140301|2013-12-13 07:00,13,3.2985,3.3075,3.297,3.3045,1581
20140301|2013-12-13 07:30,13,3.305,3.308,3.3015,3.3055,1515
20140301|2013-12-13 08:00,13,3.3055,3.3075,3.3035,3.306,941
20140301|2013-12-13 08:30,13,3.3055,3.3075,3.3035,3.305,1256
20140301|2013-12-13 09:00,13,3.305,3.317,3.3035,3.3165,4441
20140301|2013-12-13 09:30,13,3.316,3.3195,3.3105,3.312,3426
20140301|2013-12-13 10:00,13,3.3115,3.3145,3.3075,3.3125,2082
20140301|2013-12-13 10:30,13,3.3125,3.3155,3.3105,3.3105,1143
20140301|2013-12-13 11:00,13,3.311,3.3125,3.3055,3.309,1234
20140301|2013-12-13 11:30,13,3.3095,3.3125,3.308,3.3115,1324
20140301|2013-12-13 12:00,13,3.312,3.313,3.3095,3.3105,765
20140301|2013-12-13 12:30,13,3.31,3.311,3.3085,3.309,391
20140301|2013-12-13 13:00,13,3.308,3.309,3.3065,3.3075,242
20140301|2013-12-13 13:30,13,3.3075,3.311,3.3075,3.3095,182
20140301|2013-12-13 14:00,13,3.309,3.312,3.309,3.31,100
20140301|2013-12-13 14:30,13,3.31,3.3125,3.31,3.3105,144
20140301|2013-12-13 15:00,13,3.31,3.3115,3.308,3.308,140
20140301|2013-12-13 15:30,13,3.308,3.31,3.307,3.307,74
20140301|2013-12-13 16:00,13,3.3075,3.3095,3.3065,3.3065,51
20140301|2013-12-15 17:00,16,3.307,3.3095,3.3035,3.3055,179
20140301|2013-12-15 17:30,16,3.306,3.306,3.304,3.305,36
20140301|2013-12-15 18:00,16,3.306,3.307,3.3045,3.3045,130
20140301|2013-12-15 18:30,16,3.305,3.3055,3.3035,3.3055,197
20140301|2013-12-15 19:00,16,3.3055,3.3095,3.303,3.307,1261
20140301|2013-12-15 19:30,16,3.307,3.3085,3.303,3.3055,773
20140301|2013-12-15 20:00,16,3.3055,3.307,3.305,3.305,195
20140301|2013-12-15 20:30,16,3.3055,3.3055,3.3015,3.304,520
20140301|2013-12-15 21:00,16,3.3035,3.3065,3.3015,3.304,519
20140301|2013-12-15 21:30,16,3.3045,3.305,3.304,3.3045,76
20140301|2013-12-15 22:00,16,3.305,3.305,3.3025,3.3035,92
20140301|2013-12-15 22:30,16,3.303,3.304,3.302,3.3035,121
20140301|2013-12-15 23:00,16,3.3035,3.3045,3.3025,3.3045,107
20140301|2013-12-15 23:30,16,3.3045,3.306,3.3005,3.3055,886
20140301|2013-12-16 00:00,16,3.305,3.3075,3.3045,3.3055,327
20140301|2013-12-16 00:30,16,3.3055,3.3085,3.305,3.3085,418
20140301|2013-12-16 01:00,16,3.308,3.314,3.3075,3.3105,805
20140301|2013-12-16 01:30,16,3.3105,3.323,3.3105,3.3225,1223
20140301|2013-12-16 02:00,16,3.3225,3.325,3.3185,3.3245,1366
20140301|2013-12-16 02:30,16,3.3245,3.325,3.32,3.323,538
20140301|2013-12-16 03:00,16,3.323,3.3235,3.3165,3.319,1145
20140301|2013-12-16 03:30,16,3.319,3.323,3.318,3.3225,454
20140301|2013-12-16 04:00,16,3.3225,3.324,3.3185,3.3225,813
20140301|2013-12-16 04:30,16,3.3225,3.323,3.3185,3.3205,1227
20140301|2013-12-16 05:00,16,3.321,3.322,3.318,3.321,953
20140301|2013-12-16 05:30,16,3.321,3.322,3.317,3.3185,470
20140301|2013-12-16 06:00,16,3.3185,3.321,3.316,3.318,583
20140301|2013-12-16 06:30,16,3.3185,3.3275,3.316,3.324,1565
20140301|2013-12-16 07:00,16,3.324,3.327,3.32,3.3205,1916
20140301|2013-12-16 07:30,16,3.3205,3.325,3.32,3.325,995
20140301|2013-12-16 08:00,16,3.3245,3.3255,3.3185,3.3215,1259
20140301|2013-12-16 08:30,16,3.3215,3.3245,3.319,3.323,1331
20140301|2013-12-16 09:00,16,3.323,3.3235,3.3125,3.322,2486
20140301|2013-12-16 09:30,16,3.322,3.3235,3.3185,3.3215,772
20140301|2013-12-16 10:00,16,3.322,3.332,3.3215,3.33,2975
20140301|2013-12-16 10:30,16,3.33,3.331,3.3245,3.3295,1463
20140301|2013-12-16 11:00,16,3.33,3.33,3.3265,3.328,837
20140301|2013-12-16 11:30,16,3.328,3.3305,3.3255,3.3295,1979
20140301|2013-12-16 12:00,16,3.329,3.3295,3.3265,3.3275,656
20140301|2013-12-16 12:30,16,3.3275,3.329,3.3245,3.328,585
20140301|2013-12-16 13:00,16,3.3285,3.33,3.328,3.3295,194
20140301|2013-12-16 13:30,16,3.3295,3.3295,3.3285,3.3285,77
20140301|2013-12-16 14:00,16,3.3285,3.3295,3.327,3.327,171
20140301|2013-12-16 14:30,16,3.327,3.327,3.325,3.3255,193
20140301|2013-12-16 15:00,16,3.3255,3.3265,3.3245,3.325,48
20140301|2013-12-16 15:30,16,3.325,3.325,3.323,3.3235,81
20140301|2013-12-16 16:00,16,3.3235,3.326,3.3215,3.322,107
20140301|2013-12-16 17:00,17,3.323,3.3275,3.3225,3.326,112
20140301|2013-12-16 17:30,17,3.325,3.325,3.3235,3.3245,20
20140301|2013-12-16 18:00,17,3.3255,3.326,3.323,3.323,62
20140301|2013-12-16 18:30,17,3.3235,3.325,3.3225,3.324,203
20140301|2013-12-16 19:00,17,3.3235,3.324,3.318,3.3185,1507
20140301|2013-12-16 19:30,17,3.319,3.3205,3.317,3.32,389
20140301|2013-12-16 20:00,17,3.3195,3.3215,3.319,3.3205,425
20140301|2013-12-16 20:30,17,3.3205,3.321,3.319,3.3195,173
20140301|2013-12-16 21:00,17,3.3195,3.3215,3.3185,3.3205,327
20140301|2013-12-16 21:30,17,3.3205,3.3225,3.3205,3.3225,78
20140301|2013-12-16 22:00,17,3.322,3.3225,3.3215,3.3225,30
20140301|2013-12-16 22:30,17,3.322,3.3245,3.3215,3.3225,123
20140301|2013-12-16 23:00,17,3.3225,3.324,3.322,3.323,91
20140301|2013-12-16 23:30,17,3.3235,3.33,3.3205,3.3285,1023
20140301|2013-12-17 00:00,17,3.328,3.3355,3.3275,3.33,2402
20140301|2013-12-17 00:30,17,3.3305,3.332,3.323,3.324,1306
20140301|2013-12-17 01:00,17,3.3235,3.325,3.3225,3.325,399
20140301|2013-12-17 01:30,17,3.3245,3.33,3.323,3.33,414
20140301|2013-12-17 02:00,17,3.3295,3.3305,3.325,3.325,551
20140301|2013-12-17 02:30,17,3.325,3.3285,3.324,3.326,461
20140301|2013-12-17 03:00,17,3.326,3.3275,3.3245,3.3265,399
20140301|2013-12-17 03:30,17,3.3265,3.3285,3.326,3.3275,267
20140301|2013-12-17 04:00,17,3.3265,3.3315,3.3265,3.3315,615
20140301|2013-12-17 04:30,17,3.331,3.332,3.328,3.33,430
20140301|2013-12-17 05:00,17,3.3305,3.3305,3.327,3.3295,408
20140301|2013-12-17 05:30,17,3.33,3.3305,3.3275,3.329,293
20140301|2013-12-17 06:00,17,3.3285,3.3295,3.3225,3.3245,1142
20140301|2013-12-17 06:30,17,3.3245,3.326,3.3155,3.318,1567
20140301|2013-12-17 07:00,17,3.318,3.3295,3.316,3.3275,3601
20140301|2013-12-17 07:30,17,3.3285,3.331,3.3235,3.3265,1694
20140301|2013-12-17 08:00,17,3.326,3.33,3.3255,3.33,1357
20140301|2013-12-17 08:30,17,3.33,3.333,3.326,3.327,2103
20140301|2013-12-17 09:00,17,3.3265,3.33,3.323,3.329,1277
20140301|2013-12-17 09:30,17,3.329,3.3335,3.328,3.3305,1216
20140301|2013-12-17 10:00,17,3.3305,3.3315,3.324,3.3265,1700
20140301|2013-12-17 10:30,17,3.3265,3.33,3.324,3.3245,791
20140301|2013-12-17 11:00,17,3.325,3.327,3.324,3.326,518
20140301|2013-12-17 11:30,17,3.326,3.328,3.321,3.321,1268
20140301|2013-12-17 12:00,17,3.3215,3.323,3.32,3.3215,589
20140301|2013-12-17 12:30,17,3.3215,3.3245,3.321,3.3225,258
20140301|2013-12-17 13:00,17,3.3225,3.326,3.3225,3.323,140
20140301|2013-12-17 13:30,17,3.3225,3.324,3.3225,3.3235,55
20140301|2013-12-17 14:00,17,3.3235,3.3245,3.322,3.323,197
20140301|2013-12-17 14:30,17,3.3225,3.3235,3.315,3.316,564
20140301|2013-12-17 15:00,17,3.315,3.316,3.3115,3.312,306
20140301|2013-12-17 15:30,17,3.3125,3.3155,3.312,3.3145,61
20140301|2013-12-17 16:00,17,3.315,3.316,3.315,3.316,20
20140301|2013-12-17 17:00,18,3.3165,3.3185,3.314,3.3175,54
20140301|2013-12-17 17:30,18,3.3175,3.3185,3.315,3.316,87
20140301|2013-12-17 18:00,18,3.3165,3.3225,3.3165,3.3215,220
20140301|2013-12-17 18:30,18,3.322,3.3225,3.319,3.3195,75
20140301|2013-12-17 19:00,18,3.319,3.3205,3.3135,3.318,1035
20140301|2013-12-17 19:30,18,3.318,3.319,3.311,3.3115,1140
20140301|2013-12-17 20:00,18,3.312,3.3145,3.3115,3.3135,757
20140301|2013-12-17 20:30,18,3.3135,3.314,3.309,3.309,682
20140301|2013-12-17 21:00,18,3.309,3.311,3.3055,3.307,589
20140301|2013-12-17 21:30,18,3.307,3.312,3.307,3.3115,267
20140301|2013-12-17 22:00,18,3.312,3.312,3.3095,3.3105,119
20140301|2013-12-17 22:30,18,3.31,3.3115,3.308,3.308,141
20140301|2013-12-17 23:00,18,3.308,3.31,3.308,3.3085,111
20140301|2013-12-17 23:30,18,3.3085,3.312,3.3075,3.312,516
20140301|2013-12-18 00:00,18,3.311,3.313,3.3095,3.3115,522
20140301|2013-12-18 00:30,18,3.3115,3.3145,3.3105,3.3135,520
20140301|2013-12-18 01:00,18,3.314,3.3165,3.3135,3.315,320
20140301|2013-12-18 01:30,18,3.315,3.317,3.313,3.316,271
20140301|2013-12-18 02:00,18,3.316,3.3165,3.3125,3.3155,402
20140301|2013-12-18 02:30,18,3.3155,3.317,3.314,3.3145,333
20140301|2013-12-18 03:00,18,3.3145,3.3185,3.3065,3.309,729
20140301|2013-12-18 03:30,18,3.309,3.31,3.302,3.306,958
20140301|2013-12-18 04:00,18,3.306,3.3135,3.3045,3.3095,443
20140301|2013-12-18 04:30,18,3.3095,3.3125,3.308,3.308,245
20140301|2013-12-18 05:00,18,3.308,3.309,3.2985,3.3015,884
20140301|2013-12-18 05:30,18,3.302,3.306,3.301,3.3045,606
20140301|2013-12-18 06:00,18,3.304,3.3055,3.301,3.302,697
20140301|2013-12-18 06:30,18,3.301,3.3055,3.299,3.302,1290
20140301|2013-12-18 07:00,18,3.3025,3.3135,3.3025,3.312,2990
20140301|2013-12-18 07:30,18,3.3115,3.316,3.3105,3.3155,1447
20140301|2013-12-18 08:00,18,3.3155,3.3165,3.313,3.314,1656
20140301|2013-12-18 08:30,18,3.314,3.3195,3.313,3.315,1159
20140301|2013-12-18 09:00,18,3.3145,3.318,3.3135,3.318,938
20140301|2013-12-18 09:30,18,3.3175,3.3195,3.3155,3.317,1889
20140301|2013-12-18 10:00,18,3.317,3.326,3.3165,3.323,2158
20140301|2013-12-18 10:30,18,3.3225,3.323,3.317,3.317,1268
20140301|2013-12-18 11:00,18,3.317,3.322,3.3165,3.319,700
20140301|2013-12-18 11:30,18,3.319,3.3225,3.3145,3.3205,1072
20140301|2013-12-18 12:00,18,3.3205,3.323,3.319,3.32,658
20140301|2013-12-18 12:30,18,3.32,3.3245,3.3165,3.323,996
20140301|2013-12-18 13:00,18,3.3225,3.33,3.3125,3.3255,2294
20140301|2013-12-18 13:30,18,3.3255,3.33,3.3215,3.324,868
20140301|2013-12-18 14:00,18,3.324,3.325,3.318,3.3195,187
20140301|2013-12-18 14:30,18,3.319,3.322,3.3165,3.3185,863
20140301|2013-12-18 15:00,18,3.319,3.319,3.3165,3.3185,110
20140301|2013-12-18 15:30,18,3.318,3.318,3.317,3.3175,52
20140301|2013-12-18 16:00,18,3.3175,3.321,3.3175,3.321,45
20140301|2013-12-18 17:00,19,3.322,3.3235,3.3165,3.3165,101
20140301|2013-12-18 17:30,19,3.318,3.3195,3.317,3.3195,19
20140301|2013-12-18 18:00,19,3.3195,3.3205,3.316,3.3195,200
20140301|2013-12-18 18:30,19,3.3195,3.3225,3.3175,3.318,185
20140301|2013-12-18 19:00,19,3.319,3.319,3.3005,3.303,2483
20140301|2013-12-18 19:30,19,3.303,3.307,3.3005,3.307,1292
20140301|2013-12-18 20:00,19,3.306,3.3095,3.305,3.3055,462
20140301|2013-12-18 20:30,19,3.3055,3.3055,3.3025,3.3045,384
20140301|2013-12-18 21:00,19,3.3035,3.306,3.3015,3.3025,542
20140301|2013-12-18 21:30,19,3.3025,3.3055,3.3025,3.3045,116
20140301|2013-12-18 22:00,19,3.304,3.304,3.303,3.303,68
20140301|2013-12-18 22:30,19,3.303,3.304,3.3025,3.3035,107
20140301|2013-12-18 23:00,19,3.303,3.304,3.301,3.3015,223
20140301|2013-12-18 23:30,19,3.3015,3.304,3.296,3.3015,1772
20140301|2013-12-19 00:00,19,3.301,3.3065,3.3005,3.305,530
20140301|2013-12-19 00:30,19,3.305,3.305,3.301,3.3045,417
20140301|2013-12-19 01:00,19,3.3045,3.307,3.3035,3.3035,325
20140301|2013-12-19 01:30,19,3.3035,3.3065,3.301,3.3065,643
20140301|2013-12-19 02:00,19,3.3065,3.3095,3.3025,3.303,789
20140301|2013-12-19 02:30,19,3.3025,3.3075,3.301,3.302,912
20140301|2013-12-19 03:00,19,3.302,3.303,3.2865,3.2905,2205
20140301|2013-12-19 03:30,19,3.2905,3.294,3.288,3.29,939
20140301|2013-12-19 04:00,19,3.2905,3.2925,3.288,3.29,475
20140301|2013-12-19 04:30,19,3.29,3.2905,3.2855,3.289,547
20140301|2013-12-19 05:00,19,3.2895,3.2935,3.2855,3.293,709
20140301|2013-12-19 05:30,19,3.293,3.3015,3.293,3.296,1140
20140301|2013-12-19 06:00,19,3.296,3.2975,3.2875,3.2945,1212
20140301|2013-12-19 06:30,19,3.295,3.3015,3.2935,3.298,1122
20140301|2013-12-19 07:00,19,3.298,3.3005,3.296,3.298,1736
20140301|2013-12-19 07:30,19,3.2985,3.301,3.287,3.295,2543
20140301|2013-12-19 08:00,19,3.295,3.3005,3.292,3.295,1211
20140301|2013-12-19 08:30,19,3.2955,3.2985,3.292,3.292,1010
20140301|2013-12-19 09:00,19,3.2925,3.2935,3.275,3.2805,5174
20140301|2013-12-19 09:30,19,3.28,3.289,3.2795,3.2855,1427
20140301|2013-12-19 10:00,19,3.285,3.29,3.2845,3.2875,804
20140301|2013-12-19 10:30,19,3.287,3.291,3.287,3.289,773
20140301|2013-12-19 11:00,19,3.289,3.289,3.2845,3.2875,1529
20140301|2013-12-19 11:30,19,3.288,3.2965,3.288,3.2945,1629
20140301|2013-12-19 12:00,19,3.2945,3.297,3.294,3.2965,478
20140301|2013-12-19 12:30,19,3.2965,3.298,3.2935,3.297,364
20140301|2013-12-19 13:00,19,3.2975,3.2975,3.2935,3.294,123
20140301|2013-12-19 13:30,19,3.294,3.2955,3.294,3.2955,134
20140301|2013-12-19 14:00,19,3.2955,3.298,3.293,3.294,222
20140301|2013-12-19 14:30,19,3.2945,3.298,3.2945,3.295,127
20140301|2013-12-19 15:00,19,3.2955,3.297,3.2945,3.297,55
20140301|2013-12-19 15:30,19,3.298,3.298,3.297,3.2975,37
20140301|2013-12-19 16:00,19,3.298,3.2985,3.2975,3.298,27
20140301|2013-12-19 17:00,20,3.3005,3.302,3.2995,3.301,82
20140301|2013-12-19 17:30,20,3.301,3.3025,3.3,3.302,92
20140301|2013-12-19 18:00,20,3.301,3.302,3.301,3.3015,61
20140301|2013-12-19 18:30,20,3.3015,3.303,3.291,3.3005,341
20140301|2013-12-19 19:00,20,3.301,3.3065,3.293,3.294,2154
20140301|2013-12-19 19:30,20,3.2945,3.299,3.294,3.297,726
20140301|2013-12-19 20:00,20,3.296,3.2995,3.2955,3.2955,503
20140301|2013-12-19 20:30,20,3.295,3.3045,3.295,3.303,712
20140301|2013-12-19 21:00,20,3.303,3.308,3.303,3.3045,981
20140301|2013-12-19 21:30,20,3.3045,3.305,3.3025,3.3045,190
20140301|2013-12-19 22:00,20,3.3045,3.3045,3.303,3.303,65
20140301|2013-12-19 22:30,20,3.303,3.306,3.303,3.3055,63
20140301|2013-12-19 23:00,20,3.306,3.306,3.3035,3.3035,151
20140301|2013-12-19 23:30,20,3.304,3.309,3.3,3.307,1260
20140301|2013-12-20 00:00,20,3.307,3.312,3.303,3.3105,1401
20140301|2013-12-20 00:30,20,3.3105,3.313,3.3065,3.3095,1049
20140301|2013-12-20 01:00,20,3.31,3.312,3.3085,3.31,388
20140301|2013-12-20 01:30,20,3.3105,3.311,3.309,3.311,333
20140301|2013-12-20 02:00,20,3.3105,3.312,3.307,3.309,469
20140301|2013-12-20 02:30,20,3.3085,3.315,3.3075,3.314,660
20140301|2013-12-20 03:00,20,3.3145,3.317,3.313,3.3165,390
20140301|2013-12-20 03:30,20,3.316,3.317,3.3105,3.312,468
20140301|2013-12-20 04:00,20,3.313,3.314,3.3115,3.312,247
20140301|2013-12-20 04:30,20,3.3125,3.3145,3.311,3.311,197
20140301|2013-12-20 05:00,20,3.311,3.315,3.3085,3.314,457
20140301|2013-12-20 05:30,20,3.3145,3.3175,3.312,3.312,473
20140301|2013-12-20 06:00,20,3.3125,3.3155,3.311,3.3145,263
20140301|2013-12-20 06:30,20,3.3145,3.316,3.307,3.311,950
20140301|2013-12-20 07:00,20,3.3105,3.312,3.305,3.3085,1874
20140301|2013-12-20 07:30,20,3.308,3.3105,3.307,3.308,663
20140301|2013-12-20 08:00,20,3.308,3.31,3.304,3.305,1102
20140301|2013-12-20 08:30,20,3.3055,3.308,3.303,3.3055,1442
20140301|2013-12-20 09:00,20,3.3055,3.311,3.305,3.3085,1431
20140301|2013-12-20 09:30,20,3.3085,3.317,3.3085,3.312,2368
20140301|2013-12-20 10:00,20,3.3115,3.313,3.306,3.307,1379
20140301|2013-12-20 10:30,20,3.307,3.3115,3.3055,3.31,1233
20140301|2013-12-20 11:00,20,3.31,3.3115,3.306,3.307,693
20140301|2013-12-20 11:30,20,3.307,3.312,3.306,3.309,1803
20140301|2013-12-20 12:00,20,3.308,3.3095,3.3065,3.3065,474
20140301|2013-12-20 12:30,20,3.307,3.307,3.304,3.306,508
20140301|2013-12-20 13:00,20,3.3055,3.308,3.3045,3.308,174
20140301|2013-12-20 13:30,20,3.308,3.309,3.3075,3.3085,98
20140301|2013-12-20 14:00,20,3.308,3.308,3.3065,3.3065,76
20140301|2013-12-20 14:30,20,3.3065,3.307,3.3025,3.3025,182
20140301|2013-12-20 15:00,20,3.303,3.307,3.3025,3.306,66
20140301|2013-12-20 15:30,20,3.3065,3.307,3.304,3.3045,68
20140301|2013-12-20 16:00,20,3.304,3.3055,3.303,3.3055,34
20140301|2013-12-22 17:00,23,3.3055,3.3055,3.302,3.3055,63
20140301|2013-12-22 17:30,23,3.305,3.3055,3.304,3.3045,140
20140301|2013-12-22 18:00,23,3.3035,3.3055,3.3035,3.3045,65
20140301|2013-12-22 18:30,23,3.3045,3.309,3.3045,3.309,228
20140301|2013-12-22 19:00,23,3.309,3.315,3.306,3.312,2007
20140301|2013-12-22 19:30,23,3.3125,3.313,3.3075,3.309,769
20140301|2013-12-22 20:00,23,3.3085,3.3125,3.308,3.3095,168
20140301|2013-12-22 20:30,23,3.31,3.3105,3.3065,3.3075,240
20140301|2013-12-22 21:00,23,3.3075,3.3095,3.2995,3.302,1035
20140301|2013-12-22 21:30,23,3.302,3.305,3.3015,3.302,76
20140301|2013-12-22 22:00,23,3.3015,3.303,3.301,3.303,48
20140301|2013-12-22 22:30,23,3.3025,3.304,3.302,3.3035,77
20140301|2013-12-22 23:00,23,3.304,3.304,3.3025,3.304,88
20140301|2013-12-22 23:30,23,3.304,3.3075,3.302,3.306,588
20140301|2013-12-23 00:00,23,3.306,3.306,3.3015,3.3015,684
20140301|2013-12-23 00:30,23,3.3015,3.3015,3.299,3.3005,868
20140301|2013-12-23 01:00,23,3.301,3.3015,3.3005,3.301,173
20140301|2013-12-23 01:30,23,3.301,3.307,3.3,3.3035,751
20140301|2013-12-23 02:00,23,3.303,3.3085,3.303,3.3065,376
20140301|2013-12-23 02:30,23,3.306,3.3095,3.306,3.308,432
20140301|2013-12-23 03:00,23,3.3085,3.31,3.3045,3.31,534
20140301|2013-12-23 03:30,23,3.31,3.312,3.309,3.3095,578
20140301|2013-12-23 04:00,23,3.3095,3.313,3.3055,3.3065,439
20140301|2013-12-23 04:30,23,3.3065,3.307,3.3045,3.306,221
20140301|2013-12-23 05:00,23,3.306,3.31,3.3045,3.3085,252
20140301|2013-12-23 05:30,23,3.3085,3.311,3.3075,3.308,171
20140301|2013-12-23 06:00,23,3.308,3.312,3.307,3.311,231
20140301|2013-12-23 06:30,23,3.311,3.3115,3.3025,3.3065,902
20140301|2013-12-23 07:00,23,3.3055,3.3065,3.304,3.3055,711
20140301|2013-12-23 07:30,23,3.3055,3.307,3.303,3.3045,872
20140301|2013-12-23 08:00,23,3.3045,3.3055,3.3035,3.305,713
20140301|2013-12-23 08:30,23,3.305,3.306,3.3035,3.3055,1016
20140301|2013-12-23 09:00,23,3.305,3.31,3.3045,3.3085,1231
20140301|2013-12-23 09:30,23,3.309,3.3095,3.3065,3.307,958
20140301|2013-12-23 10:00,23,3.3075,3.3095,3.307,3.309,1024
20140301|2013-12-23 10:30,23,3.309,3.31,3.3045,3.3055,1238
20140301|2013-12-23 11:00,23,3.3055,3.307,3.302,3.3065,660
20140301|2013-12-23 11:30,23,3.3065,3.31,3.3065,3.3075,1286
20140301|2013-12-23 12:00,23,3.308,3.309,3.3035,3.3045,635
20140301|2013-12-23 12:30,23,3.3045,3.3075,3.304,3.3065,327
20140301|2013-12-23 13:00,23,3.307,3.3085,3.306,3.3075,114
20140301|2013-12-23 13:30,23,3.308,3.311,3.3075,3.308,133
20140301|2013-12-23 14:00,23,3.3075,3.3085,3.3065,3.3075,63
20140301|2013-12-23 14:30,23,3.3075,3.3085,3.307,3.3085,68
20140301|2013-12-23 15:00,23,3.3085,3.309,3.307,3.3075,18
20140301|2013-12-23 15:30,23,3.3075,3.31,3.3075,3.309,25
20140301|2013-12-23 16:00,23,3.309,3.309,3.3085,3.309,3
20140301|2013-12-23 17:00,24,3.3085,3.3085,3.307,3.3075,14
20140301|2013-12-23 17:30,24,3.306,3.306,3.3055,3.306,22
20140301|2013-12-23 18:00,24,3.305,3.3055,3.305,3.3055,9
20140301|2013-12-23 18:30,24,3.3055,3.311,3.3045,3.307,537
20140301|2013-12-23 19:00,24,3.307,3.3165,3.306,3.3135,1673
20140301|2013-12-23 19:30,24,3.3135,3.315,3.309,3.312,579
20140301|2013-12-23 20:00,24,3.312,3.317,3.312,3.315,589
20140301|2013-12-23 20:30,24,3.3155,3.316,3.314,3.316,380
20140301|2013-12-23 21:00,24,3.315,3.316,3.3135,3.3135,93
20140301|2013-12-23 21:30,24,3.314,3.3145,3.314,3.314,31
20140301|2013-12-23 22:00,24,3.3145,3.316,3.314,3.3155,67
20140301|2013-12-23 22:30,24,3.315,3.316,3.3145,3.3145,64
20140301|2013-12-23 23:00,24,3.3145,3.316,3.3145,3.3145,72
20140301|2013-12-23 23:30,24,3.314,3.314,3.311,3.3125,430
20140301|2013-12-24 00:00,24,3.313,3.3155,3.312,3.315,434
20140301|2013-12-24 00:30,24,3.3155,3.317,3.3135,3.316,361
20140301|2013-12-24 01:00,24,3.316,3.3165,3.314,3.3145,186
20140301|2013-12-24 01:30,24,3.314,3.316,3.3135,3.316,190
20140301|2013-12-24 02:00,24,3.3155,3.317,3.3125,3.313,311
20140301|2013-12-24 02:30,24,3.3125,3.316,3.311,3.3155,264
20140301|2013-12-24 03:00,24,3.3155,3.319,3.3135,3.317,547
20140301|2013-12-24 03:30,24,3.317,3.3195,3.316,3.317,282
20140301|2013-12-24 04:00,24,3.3175,3.324,3.3175,3.3235,471
20140301|2013-12-24 04:30,24,3.3235,3.328,3.323,3.325,1228
20140301|2013-12-24 05:00,24,3.325,3.33,3.325,3.3285,886
20140301|2013-12-24 05:30,24,3.329,3.3325,3.3285,3.3305,782
20140301|2013-12-24 06:00,24,3.3305,3.331,3.324,3.3245,783
20140301|2013-12-24 06:30,24,3.325,3.3275,3.3225,3.3255,710
20140301|2013-12-24 07:00,24,3.3255,3.3295,3.323,3.3255,1592
20140301|2013-12-24 07:30,24,3.3255,3.3295,3.3255,3.327,774
20140301|2013-12-24 08:00,24,3.327,3.33,3.327,3.329,469
20140301|2013-12-24 08:30,24,3.329,3.33,3.327,3.328,523
20140301|2013-12-24 09:00,24,3.3275,3.328,3.3265,3.328,374
20140301|2013-12-24 09:30,24,3.3285,3.334,3.3275,3.329,1987
20140301|2013-12-24 10:00,24,3.3285,3.3305,3.328,3.33,229
20140301|2013-12-24 10:30,24,3.33,3.4475,3.33,3.3705,8807
20140301|2013-12-24 11:00,24,3.3715,3.3775,3.3625,3.3675,1737
20140301|2013-12-24 11:30,24,3.3675,3.369,3.3615,3.365,811
20140301|2013-12-24 12:00,24,3.365,3.3745,3.362,3.373,579
20140301|2013-12-24 12:30,24,3.3725,3.3735,3.3695,3.3695,114
20140301|2013-12-25 17:00,26,3.381,3.3895,3.3755,3.388,494
20140301|2013-12-25 17:30,26,3.388,3.391,3.3845,3.388,311
20140301|2013-12-25 18:00,26,3.3875,3.3875,3.3815,3.3825,309
20140301|2013-12-25 18:30,26,3.383,3.3835,3.3805,3.382,226
20140301|2013-12-25 19:00,26,3.3815,3.3875,3.3785,3.3875,1379
20140301|2013-12-25 19:30,26,3.388,3.3965,3.384,3.387,1049
20140301|2013-12-25 20:00,26,3.387,3.3895,3.3825,3.3855,261
20140301|2013-12-25 20:30,26,3.3845,3.3885,3.377,3.38,375
20140301|2013-12-25 21:00,26,3.38,3.381,3.368,3.372,860
20140301|2013-12-25 21:30,26,3.372,3.376,3.372,3.3755,151
20140301|2013-12-25 22:00,26,3.376,3.378,3.375,3.378,91
20140301|2013-12-25 22:30,26,3.3775,3.3785,3.375,3.3765,151
20140301|2013-12-25 23:00,26,3.3765,3.3775,3.3755,3.376,148
20140301|2013-12-25 23:30,26,3.3765,3.382,3.3715,3.381,657
20140301|2013-12-26 00:00,26,3.3805,3.383,3.379,3.379,271
20140301|2013-12-26 00:30,26,3.379,3.381,3.3725,3.38,441
20140301|2013-12-26 01:00,26,3.379,3.3805,3.3775,3.3805,57
20140301|2013-12-26 01:30,26,3.3805,3.3805,3.3785,3.38,18
20140301|2013-12-26 02:00,26,3.379,3.3805,3.3775,3.378,68
20140301|2013-12-26 02:30,26,3.3775,3.3805,3.3765,3.3765,42
20140301|2013-12-26 03:00,26,3.3765,3.378,3.374,3.3755,89
20140301|2013-12-26 03:30,26,3.375,3.375,3.3735,3.3735,39
20140301|2013-12-26 04:00,26,3.373,3.3745,3.373,3.3735,33
20140301|2013-12-26 04:30,26,3.3735,3.376,3.373,3.3735,47
20140301|2013-12-26 05:00,26,3.373,3.378,3.3725,3.3775,117
20140301|2013-12-26 05:30,26,3.377,3.3785,3.3765,3.3785,86
20140301|2013-12-26 06:00,26,3.3775,3.3795,3.377,3.378,83
20140301|2013-12-26 06:30,26,3.379,3.3845,3.3785,3.382,257
20140301|2013-12-26 07:00,26,3.3825,3.3885,3.38,3.3855,1242
20140301|2013-12-26 07:30,26,3.386,3.3865,3.383,3.3845,383
20140301|2013-12-26 08:00,26,3.3845,3.389,3.384,3.388,721
20140301|2013-12-26 08:30,26,3.3875,3.389,3.3815,3.3825,812
20140301|2013-12-26 09:00,26,3.3825,3.387,3.3825,3.3835,556
20140301|2013-12-26 09:30,26,3.384,3.39,3.3835,3.3875,770
20140301|2013-12-26 10:00,26,3.387,3.3885,3.385,3.3855,442
20140301|2013-12-26 10:30,26,3.386,3.387,3.3815,3.3835,605
20140301|2013-12-26 11:00,26,3.3835,3.3845,3.381,3.383,273
20140301|2013-12-26 11:30,26,3.383,3.401,3.3815,3.4,1949
20140301|2013-12-26 12:00,26,3.4,3.401,3.3925,3.393,733
20140301|2013-12-26 12:30,26,3.3925,3.394,3.3915,3.393,207
20140301|2013-12-26 13:00,26,3.392,3.3925,3.386,3.386,101
20140301|2013-12-26 13:30,26,3.386,3.3885,3.386,3.387,92
20140301|2013-12-26 14:00,26,3.388,3.3895,3.387,3.3885,55
20140301|2013-12-26 14:30,26,3.3885,3.39,3.3885,3.3895,90
20140301|2013-12-26 15:00,26,3.3885,3.3905,3.3885,3.3895,92
20140301|2013-12-26 15:30,26,3.3885,3.3905,3.3885,3.389,39
20140301|2013-12-26 16:00,26,3.3885,3.39,3.3875,3.3875,39
20140301|2013-12-26 17:00,27,3.39,3.39,3.382,3.383,186
20140301|2013-12-26 17:30,27,3.383,3.383,3.38,3.383,205
20140301|2013-12-26 18:00,27,3.382,3.387,3.382,3.3865,88
20140301|2013-12-26 18:30,27,3.387,3.3875,3.381,3.3815,159
20140301|2013-12-26 19:00,27,3.381,3.383,3.37,3.375,3606
20140301|2013-12-26 19:30,27,3.375,3.3775,3.372,3.3765,834
20140301|2013-12-26 20:00,27,3.376,3.3775,3.374,3.375,344
20140301|2013-12-26 20:30,27,3.375,3.3755,3.3735,3.375,321
20140301|2013-12-26 21:00,27,3.375,3.3755,3.374,3.375,181
20140301|2013-12-26 21:30,27,3.375,3.3755,3.3735,3.3735,111
20140301|2013-12-26 22:00,27,3.374,3.375,3.373,3.374,127
20140301|2013-12-26 22:30,27,3.3745,3.375,3.3735,3.374,160
20140301|2013-12-26 23:00,27,3.374,3.3755,3.3725,3.3755,170
20140301|2013-12-26 23:30,27,3.3755,3.382,3.375,3.381,594
20140301|2013-12-27 00:00,27,3.381,3.3835,3.379,3.381,863
20140301|2013-12-27 00:30,27,3.381,3.3825,3.3785,3.3815,634
20140301|2013-12-27 01:00,27,3.3815,3.384,3.38,3.384,360
20140301|2013-12-27 01:30,27,3.384,3.3885,3.383,3.3885,758
20140301|2013-12-27 02:00,27,3.388,3.3915,3.3865,3.3885,750
20140301|2013-12-27 02:30,27,3.388,3.3885,3.382,3.383,759
20140301|2013-12-27 03:00,27,3.3825,3.386,3.3805,3.383,593
20140301|2013-12-27 03:30,27,3.3825,3.3835,3.3795,3.381,624
20140301|2013-12-27 04:00,27,3.381,3.3845,3.381,3.384,334
20140301|2013-12-27 04:30,27,3.384,3.3845,3.381,3.381,205
20140301|2013-12-27 05:00,27,3.3815,3.387,3.3805,3.386,438
20140301|2013-12-27 05:30,27,3.3865,3.3905,3.386,3.39,1020
20140301|2013-12-27 06:00,27,3.39,3.3905,3.3805,3.381,1777
20140301|2013-12-27 06:30,27,3.3815,3.384,3.376,3.3805,1402
20140301|2013-12-27 07:00,27,3.3815,3.384,3.3755,3.381,2284
20140301|2013-12-27 07:30,27,3.3815,3.39,3.381,3.3875,1627
20140301|2013-12-27 08:00,27,3.388,3.3895,3.3845,3.386,1361
20140301|2013-12-27 08:30,27,3.386,3.389,3.3845,3.387,1045
20140301|2013-12-27 09:00,27,3.3875,3.399,3.3865,3.3935,2974
20140301|2013-12-27 09:30,27,3.394,3.394,3.3875,3.3895,1647
20140301|2013-12-27 10:00,27,3.3895,3.393,3.3885,3.3895,884
20140301|2013-12-27 10:30,27,3.39,3.392,3.3835,3.384,1786
20140301|2013-12-27 11:00,27,3.384,3.3875,3.3835,3.3875,632
20140301|2013-12-27 11:30,27,3.3875,3.3895,3.3835,3.384,1497
20140301|2013-12-27 12:00,27,3.3845,3.3865,3.379,3.38,846
20140301|2013-12-27 12:30,27,3.38,3.3845,3.38,3.3845,378
20140301|2013-12-27 13:00,27,3.3845,3.386,3.3805,3.3815,134
20140301|2013-12-27 13:30,27,3.382,3.3835,3.381,3.3835,74
20140301|2013-12-27 14:00,27,3.3835,3.3835,3.381,3.3825,86
20140301|2013-12-27 14:30,27,3.3825,3.3845,3.38,3.3845,101
20140301|2013-12-27 15:00,27,3.385,3.3855,3.383,3.3835,40
20140301|2013-12-27 15:30,27,3.383,3.385,3.382,3.3835,71
20140301|2013-12-27 16:00,27,3.3835,3.3865,3.3825,3.3825,44
20140301|2013-12-29 17:00,30,3.383,3.3895,3.383,3.383,74
20140301|2013-12-29 17:30,30,3.3835,3.3835,3.382,3.382,28
20140301|2013-12-29 18:00,30,3.383,3.3835,3.381,3.3815,56
20140301|2013-12-29 18:30,30,3.3815,3.3825,3.3805,3.382,117
20140301|2013-12-29 19:00,30,3.382,3.3855,3.3715,3.3745,1489
20140301|2013-12-29 19:30,30,3.3745,3.377,3.3715,3.3755,689
20140301|2013-12-29 20:00,30,3.3755,3.3765,3.3745,3.3765,170
20140301|2013-12-29 20:30,30,3.3765,3.3785,3.375,3.376,462
20140301|2013-12-29 21:00,30,3.376,3.378,3.376,3.376,175
20140301|2013-12-29 21:30,30,3.3755,3.377,3.375,3.377,80
20140301|2013-12-29 22:00,30,3.3775,3.3775,3.3765,3.3775,34
20140301|2013-12-29 22:30,30,3.378,3.38,3.3775,3.3795,53
20140301|2013-12-29 23:00,30,3.379,3.38,3.3775,3.378,135
20140301|2013-12-29 23:30,30,3.378,3.3795,3.3765,3.378,279
20140301|2013-12-30 00:00,30,3.3785,3.384,3.378,3.383,515
20140301|2013-12-30 00:30,30,3.383,3.3835,3.3775,3.3835,305
20140301|2013-12-30 01:00,30,3.3825,3.3855,3.3805,3.385,160
20140301|2013-12-30 01:30,30,3.385,3.386,3.382,3.386,430
20140301|2013-12-30 02:00,30,3.3855,3.3895,3.3845,3.388,705
20140301|2013-12-30 02:30,30,3.3885,3.3905,3.387,3.3875,474
20140301|2013-12-30 03:00,30,3.3875,3.391,3.3865,3.3885,366
20140301|2013-12-30 03:30,30,3.388,3.3905,3.386,3.3895,411
20140301|2013-12-30 04:00,30,3.3895,3.391,3.3885,3.389,145
20140301|2013-12-30 04:30,30,3.389,3.3915,3.3865,3.3915,242
20140301|2013-12-30 05:00,30,3.3915,3.3925,3.388,3.392,275
20140301|2013-12-30 05:30,30,3.392,3.3925,3.388,3.389,258
20140301|2013-12-30 06:00,30,3.3885,3.3895,3.3835,3.3865,1172
20140301|2013-12-30 06:30,30,3.3875,3.3885,3.3805,3.3815,1168
20140301|2013-12-30 07:00,30,3.3815,3.3815,3.376,3.38,1597
20140301|2013-12-30 07:30,30,3.379,3.3825,3.372,3.379,1329
20140301|2013-12-30 08:00,30,3.379,3.384,3.3785,3.3815,793
20140301|2013-12-30 08:30,30,3.382,3.385,3.3805,3.3805,1001
20140301|2013-12-30 09:00,30,3.3815,3.386,3.381,3.385,816
20140301|2013-12-30 09:30,30,3.3845,3.3865,3.384,3.3865,675
20140301|2013-12-30 10:00,30,3.3865,3.389,3.386,3.3865,960
20140301|2013-12-30 10:30,30,3.387,3.391,3.3835,3.3865,1467
20140301|2013-12-30 11:00,30,3.3865,3.3865,3.3825,3.383,365
20140301|2013-12-30 11:30,30,3.3835,3.386,3.381,3.3825,1064
20140301|2013-12-30 12:00,30,3.382,3.3855,3.3815,3.3825,394
20140301|2013-12-30 12:30,30,3.3825,3.3835,3.3805,3.382,337
20140301|2013-12-30 13:00,30,3.382,3.383,3.3785,3.3815,303
20140301|2013-12-30 13:30,30,3.3815,3.383,3.381,3.383,80
20140301|2013-12-30 14:00,30,3.3835,3.384,3.3805,3.3805,103
20140301|2013-12-30 14:30,30,3.3805,3.384,3.3795,3.383,112
20140301|2013-12-30 15:00,30,3.3825,3.3825,3.38,3.3805,43
20140301|2013-12-30 15:30,30,3.3805,3.3815,3.3795,3.38,24
20140301|2013-12-30 16:00,30,3.3805,3.381,3.3795,3.3795,7
20140301|2013-12-30 17:00,31,3.3785,3.3835,3.3785,3.3815,69
20140301|2013-12-30 17:30,31,3.383,3.3845,3.382,3.3825,42
20140301|2013-12-30 18:00,31,3.3825,3.3825,3.381,3.3815,16
20140301|2013-12-30 18:30,31,3.3815,3.384,3.3815,3.384,32
20140301|2013-12-30 19:00,31,3.3825,3.391,3.379,3.388,1028
20140301|2013-12-30 19:30,31,3.3885,3.3905,3.387,3.3905,626
20140301|2013-12-30 20:00,31,3.3905,3.391,3.3875,3.3875,212
20140301|2013-12-30 20:30,31,3.388,3.3885,3.3855,3.387,285
20140301|2013-12-30 21:00,31,3.387,3.3885,3.3865,3.3875,260
20140301|2013-12-30 21:30,31,3.3875,3.388,3.3855,3.3855,72
20140301|2013-12-30 22:00,31,3.386,3.387,3.3855,3.3855,82
20140301|2013-12-30 22:30,31,3.3855,3.386,3.385,3.385,65
20140301|2013-12-30 23:00,31,3.385,3.3855,3.3845,3.385,91
20140301|2013-12-30 23:30,31,3.385,3.3905,3.3775,3.38,1532
20140301|2013-12-31 00:00,31,3.38,3.3835,3.3765,3.3825,648
20140301|2013-12-31 00:30,31,3.3825,3.3845,3.3805,3.3815,516
20140301|2013-12-31 01:00,31,3.3815,3.382,3.3785,3.3795,225
20140301|2013-12-31 01:30,31,3.3795,3.3805,3.375,3.3795,333
20140301|2013-12-31 02:00,31,3.3795,3.381,3.377,3.381,181
20140301|2013-12-31 02:30,31,3.381,3.383,3.38,3.382,201
20140301|2013-12-31 03:00,31,3.3815,3.386,3.3815,3.3855,376
20140301|2013-12-31 03:30,31,3.386,3.3875,3.3825,3.383,358
20140301|2013-12-31 04:00,31,3.3835,3.3855,3.3795,3.3825,317
20140301|2013-12-31 04:30,31,3.3825,3.383,3.3785,3.3825,431
20140301|2013-12-31 05:00,31,3.3815,3.3845,3.3785,3.383,366
20140301|2013-12-31 05:30,31,3.383,3.385,3.382,3.384,187
20140301|2013-12-31 06:00,31,3.383,3.3835,3.38,3.3815,261
20140301|2013-12-31 06:30,31,3.382,3.3845,3.3795,3.382,619
20140301|2013-12-31 07:00,31,3.3815,3.384,3.379,3.3835,637
20140301|2013-12-31 07:30,31,3.3835,3.3835,3.3665,3.37,2133
20140301|2013-12-31 08:00,31,3.3705,3.377,3.3695,3.373,1349
20140301|2013-12-31 08:30,31,3.3725,3.3785,3.369,3.3775,1133
20140301|2013-12-31 09:00,31,3.3775,3.385,3.377,3.381,1308
20140301|2013-12-31 09:30,31,3.3815,3.3865,3.381,3.382,1102
20140301|2013-12-31 10:00,31,3.3825,3.408,3.382,3.399,2358
20140301|2013-12-31 10:30,31,3.399,3.4025,3.3945,3.3955,594
20140301|2013-12-31 11:00,31,3.3955,3.398,3.3895,3.3955,1058
20140301|2013-12-31 11:30,31,3.3955,3.399,3.391,3.3975,2390
20140301|2013-12-31 12:00,31,3.397,3.398,3.394,3.394,314
20140301|2013-12-31 12:30,31,3.394,3.395,3.3925,3.394,127
20140301|2013-12-31 13:00,31,3.3935,3.399,3.3915,3.394,478
20140301|2013-12-31 13:30,31,3.395,3.396,3.393,3.393,106
20140301|2013-12-31 14:00,31,3.3935,3.395,3.3935,3.3945,80
20140301|2013-12-31 14:30,31,3.395,3.3955,3.394,3.3955,48
20140301|2013-12-31 15:00,31,3.394,3.396,3.393,3.3955,27
20140301|2013-12-31 15:30,31,3.3965,3.3985,3.3945,3.397,31
20140301|2013-12-31 16:00,31,3.3955,3.3995,3.3945,3.399,84
20140301|2014-01-01 17:00,2,3.3985,3.399,3.396,3.3975,258
20140301|2014-01-01 17:30,2,3.3975,3.3985,3.397,3.3975,123
20140301|2014-01-01 18:00,2,3.398,3.3985,3.3955,3.3955,211
20140301|2014-01-01 18:30,2,3.3955,3.3955,3.39,3.3905,481
20140301|2014-01-01 19:00,2,3.3905,3.396,3.388,3.395,1901
20140301|2014-01-01 19:30,2,3.395,3.4015,3.395,3.3975,919
20140301|2014-01-01 20:00,2,3.397,3.398,3.395,3.398,291
20140301|2014-01-01 20:30,2,3.3975,3.4055,3.3965,3.4045,1049
20140301|2014-01-01 21:00,2,3.4055,3.41,3.4025,3.409,1443
20140301|2014-01-01 21:30,2,3.409,3.413,3.409,3.41,448
20140301|2014-01-01 22:00,2,3.4105,3.4105,3.408,3.409,81
20140301|2014-01-01 22:30,2,3.409,3.411,3.408,3.4085,265
20140301|2014-01-01 23:00,2,3.408,3.409,3.4075,3.409,61
20140301|2014-01-01 23:30,2,3.4095,3.419,3.409,3.416,1309
20140301|2014-01-02 00:00,2,3.416,3.4245,3.414,3.421,1668
20140301|2014-01-02 00:30,2,3.4205,3.4205,3.417,3.417,888
20140301|2014-01-02 01:00,2,3.4165,3.4175,3.414,3.4165,447
20140301|2014-01-02 01:30,2,3.417,3.423,3.416,3.423,794
20140301|2014-01-02 02:00,2,3.423,3.4235,3.4135,3.414,707
20140301|2014-01-02 02:30,2,3.414,3.4185,3.414,3.416,268
20140301|2014-01-02 03:00,2,3.416,3.416,3.4135,3.415,146
20140301|2014-01-02 03:30,2,3.4145,3.417,3.414,3.416,173
20140301|2014-01-02 04:00,2,3.4155,3.416,3.4125,3.4125,289
20140301|2014-01-02 04:30,2,3.413,3.4155,3.413,3.414,226
20140301|2014-01-02 05:00,2,3.414,3.414,3.409,3.4105,864
20140301|2014-01-02 05:30,2,3.4105,3.414,3.4085,3.409,605
20140301|2014-01-02 06:00,2,3.409,3.409,3.4025,3.4045,866
20140301|2014-01-02 06:30,2,3.4045,3.408,3.3915,3.394,1802
20140301|2014-01-02 07:00,2,3.394,3.4,3.3905,3.3965,2473
20140301|2014-01-02 07:30,2,3.3975,3.3985,3.3895,3.3895,2221
20140301|2014-01-02 08:00,2,3.389,3.3905,3.3845,3.39,2595
20140301|2014-01-02 08:30,2,3.3895,3.3925,3.382,3.3835,2354
20140301|2014-01-02 09:00,2,3.383,3.3855,3.381,3.3845,1868
20140301|2014-01-02 09:30,2,3.3845,3.388,3.3825,3.3855,1542
20140301|2014-01-02 10:00,2,3.385,3.388,3.383,3.3835,1265
20140301|2014-01-02 10:30,2,3.383,3.388,3.382,3.3845,1130
20140301|2014-01-02 11:00,2,3.384,3.386,3.3815,3.3825,766
20140301|2014-01-02 11:30,2,3.382,3.384,3.381,3.3815,1236
20140301|2014-01-02 12:00,2,3.381,3.383,3.376,3.3795,1023
20140301|2014-01-02 12:30,2,3.3795,3.384,3.3795,3.384,450
20140301|2014-01-02 13:00,2,3.384,3.387,3.382,3.384,318
20140301|2014-01-02 13:30,2,3.3845,3.387,3.3845,3.386,145
20140301|2014-01-02 14:00,2,3.386,3.3865,3.3845,3.3855,93
20140301|2014-01-02 14:30,2,3.3855,3.387,3.385,3.3865,153
20140301|2014-01-02 15:00,2,3.3865,3.387,3.3855,3.3865,86
20140301|2014-01-02 15:30,2,3.3865,3.3865,3.385,3.385,34
20140301|2014-01-02 16:00,2,3.385,3.3865,3.385,3.385,69
20140301|2014-01-02 17:00,3,3.385,3.3875,3.385,3.3855,125
20140301|2014-01-02 17:30,3,3.385,3.3865,3.385,3.3855,43
20140301|2014-01-02 18:00,3,3.3855,3.3855,3.3825,3.3825,106
20140301|2014-01-02 18:30,3,3.3825,3.3855,3.382,3.3845,226
20140301|2014-01-02 19:00,3,3.385,3.3875,3.376,3.376,1497
20140301|2014-01-02 19:30,3,3.376,3.3775,3.3715,3.3715,1611
20140301|2014-01-02 20:00,3,3.372,3.374,3.3695,3.371,909
20140301|2014-01-02 20:30,3,3.3715,3.3725,3.3685,3.372,626
20140301|2014-01-02 21:00,3,3.372,3.3725,3.367,3.3675,405
20140301|2014-01-02 21:30,3,3.3675,3.3695,3.361,3.364,609
20140301|2014-01-02 22:00,3,3.364,3.368,3.3635,3.366,176
20140301|2014-01-02 22:30,3,3.367,3.3685,3.3665,3.3685,178
20140301|2014-01-02 23:00,3,3.369,3.37,3.365,3.3655,171
20140301|2014-01-02 23:30,3,3.3655,3.3655,3.356,3.3565,1698
20140301|2014-01-03 00:00,3,3.356,3.3595,3.3505,3.3535,758
20140301|2014-01-03 00:30,3,3.3535,3.36,3.3535,3.3565,782
20140301|2014-01-03 01:00,3,3.356,3.36,3.3555,3.358,497
20140301|2014-01-03 01:30,3,3.3585,3.3595,3.3485,3.3595,834
20140301|2014-01-03 02:00,3,3.3595,3.3605,3.348,3.35,1191
20140301|2014-01-03 02:30,3,3.35,3.3545,3.349,3.3535,546
20140301|2014-01-03 03:00,3,3.3535,3.3595,3.352,3.358,816
20140301|2014-01-03 03:30,3,3.358,3.3605,3.3555,3.3565,719
20140301|2014-01-03 04:00,3,3.3565,3.3585,3.354,3.358,428
20140301|2014-01-03 04:30,3,3.358,3.36,3.357,3.3575,407
20140301|2014-01-03 05:00,3,3.3575,3.359,3.351,3.354,766
20140301|2014-01-03 05:30,3,3.3535,3.3555,3.35,3.35,366
20140301|2014-01-03 06:00,3,3.35,3.3535,3.349,3.351,496
20140301|2014-01-03 06:30,3,3.3505,3.3575,3.35,3.355,853
20140301|2014-01-03 07:00,3,3.3555,3.356,3.35,3.355,2147
20140301|2014-01-03 07:30,3,3.3545,3.3575,3.352,3.3565,747
20140301|2014-01-03 08:00,3,3.3565,3.3575,3.353,3.355,990
20140301|2014-01-03 08:30,3,3.3555,3.3565,3.3485,3.3535,1404
20140301|2014-01-03 09:00,3,3.354,3.3565,3.3455,3.3495,1910
20140301|2014-01-03 09:30,3,3.349,3.353,3.3475,3.3505,1839
20140301|2014-01-03 10:00,3,3.35,3.355,3.35,3.3525,1169
20140301|2014-01-03 10:30,3,3.353,3.3535,3.346,3.3485,1393
20140301|2014-01-03 11:00,3,3.3485,3.3525,3.348,3.3515,520
20140301|2014-01-03 11:30,3,3.352,3.357,3.352,3.3545,1155
20140301|2014-01-03 12:00,3,3.354,3.3555,3.3475,3.3485,755
20140301|2014-01-03 12:30,3,3.3485,3.349,3.348,3.349,145
20140301|2014-01-03 13:00,3,3.349,3.351,3.3485,3.3505,135
20140301|2014-01-03 13:30,3,3.35,3.353,3.3495,3.353,57
20140301|2014-01-03 14:00,3,3.3525,3.353,3.3495,3.3515,95
20140301|2014-01-03 14:30,3,3.352,3.354,3.3505,3.351,149
20140301|2014-01-03 15:00,3,3.352,3.354,3.3505,3.3505,61
20140301|2014-01-03 15:30,3,3.352,3.352,3.3505,3.352,16
20140301|2014-01-03 16:00,3,3.353,3.354,3.3525,3.3525,50
20140301|2014-01-05 17:00,6,3.3505,3.355,3.3485,3.354,168
20140301|2014-01-05 17:30,6,3.3535,3.3535,3.351,3.3515,64
20140301|2014-01-05 18:00,6,3.352,3.352,3.349,3.35,214
20140301|2014-01-05 18:30,6,3.3495,3.3545,3.3495,3.3545,218
20140301|2014-01-05 19:00,6,3.3545,3.3595,3.352,3.3585,1520
20140301|2014-01-05 19:30,6,3.3585,3.3605,3.357,3.358,1084
20140301|2014-01-05 20:00,6,3.3575,3.3645,3.3575,3.36,728
20140301|2014-01-05 20:30,6,3.36,3.3615,3.3565,3.359,394
20140301|2014-01-05 21:00,6,3.36,3.3605,3.354,3.354,625
20140301|2014-01-05 21:30,6,3.3545,3.355,3.3515,3.3515,150
20140301|2014-01-05 22:00,6,3.3515,3.3555,3.3505,3.353,241
20140301|2014-01-05 22:30,6,3.3525,3.3525,3.3505,3.3505,116
20140301|2014-01-05 23:00,6,3.351,3.352,3.3505,3.351,90
20140301|2014-01-05 23:30,6,3.3515,3.3585,3.3505,3.3535,587
20140301|2014-01-06 00:00,6,3.354,3.355,3.352,3.354,244
20140301|2014-01-06 00:30,6,3.3545,3.3555,3.3435,3.345,852
20140301|2014-01-06 01:00,6,3.346,3.346,3.34,3.3405,736
20140301|2014-01-06 01:30,6,3.3405,3.341,3.3335,3.3375,1117
20140301|2014-01-06 02:00,6,3.337,3.3425,3.3345,3.3355,905
20140301|2014-01-06 02:30,6,3.3355,3.3385,3.3305,3.3325,560
20140301|2014-01-06 03:00,6,3.333,3.3375,3.3315,3.3335,642
20140301|2014-01-06 03:30,6,3.333,3.3365,3.333,3.335,370
20140301|2014-01-06 04:00,6,3.3355,3.337,3.333,3.334,358
20140301|2014-01-06 04:30,6,3.334,3.339,3.334,3.3375,663
20140301|2014-01-06 05:00,6,3.3375,3.34,3.3355,3.3395,525
20140301|2014-01-06 05:30,6,3.3395,3.342,3.3345,3.3355,471
20140301|2014-01-06 06:00,6,3.3355,3.339,3.3345,3.3375,287
20140301|2014-01-06 06:30,6,3.3375,3.342,3.3335,3.339,714
20140301|2014-01-06 07:00,6,3.339,3.346,3.337,3.345,1412
20140301|2014-01-06 07:30,6,3.345,3.3495,3.3425,3.345,1775
20140301|2014-01-06 08:00,6,3.345,3.346,3.3415,3.344,1121
20140301|2014-01-06 08:30,6,3.3445,3.3545,3.343,3.351,2550
20140301|2014-01-06 09:00,6,3.3515,3.354,3.343,3.345,2469
20140301|2014-01-06 09:30,6,3.345,3.35,3.3445,3.347,741
20140301|2014-01-06 10:00,6,3.347,3.356,3.346,3.3555,1292
20140301|2014-01-06 10:30,6,3.355,3.3615,3.349,3.36,2449
20140301|2014-01-06 11:00,6,3.3605,3.362,3.3555,3.3555,1164
20140301|2014-01-06 11:30,6,3.3555,3.361,3.355,3.3605,1915
20140301|2014-01-06 12:00,6,3.36,3.3605,3.356,3.3585,1229
20140301|2014-01-06 12:30,6,3.3585,3.3595,3.357,3.359,784
20140301|2014-01-06 13:00,6,3.359,3.3615,3.3575,3.36,466
20140301|2014-01-06 13:30,6,3.3605,3.361,3.3585,3.3605,237
20140301|2014-01-06 14:00,6,3.3605,3.361,3.3585,3.36,130
20140301|2014-01-06 14:30,6,3.3605,3.3605,3.357,3.3595,211
20140301|2014-01-06 15:00,6,3.3595,3.3595,3.3565,3.3565,45
20140301|2014-01-06 15:30,6,3.3565,3.3585,3.3565,3.357,35
20140301|2014-01-06 16:00,6,3.3575,3.359,3.357,3.358,27
20140301|2014-01-06 17:00,7,3.3595,3.36,3.357,3.357,76
20140301|2014-01-06 17:30,7,3.357,3.359,3.357,3.3585,44
20140301|2014-01-06 18:00,7,3.358,3.3585,3.357,3.357,99
20140301|2014-01-06 18:30,7,3.3575,3.3575,3.355,3.3555,80
20140301|2014-01-06 19:00,7,3.3555,3.357,3.3515,3.356,843
20140301|2014-01-06 19:30,7,3.357,3.362,3.3565,3.3595,729
20140301|2014-01-06 20:00,7,3.3595,3.366,3.3585,3.3655,1147
20140301|2014-01-06 20:30,7,3.3655,3.366,3.3625,3.365,322
20140301|2014-01-06 21:00,7,3.365,3.365,3.3575,3.358,382
20140301|2014-01-06 21:30,7,3.358,3.359,3.355,3.3555,224
20140301|2014-01-06 22:00,7,3.355,3.356,3.3545,3.356,76
20140301|2014-01-06 22:30,7,3.356,3.3565,3.3545,3.3545,79
20140301|2014-01-06 23:00,7,3.355,3.3605,3.3545,3.357,319
20140301|2014-01-06 23:30,7,3.3575,3.3615,3.3565,3.3585,663
20140301|2014-01-07 00:00,7,3.3585,3.359,3.3515,3.3555,893
20140301|2014-01-07 00:30,7,3.355,3.3605,3.3545,3.357,470
20140301|2014-01-07 01:00,7,3.357,3.359,3.3545,3.3545,271
20140301|2014-01-07 01:30,7,3.354,3.3555,3.349,3.3515,667
20140301|2014-01-07 02:00,7,3.3515,3.3525,3.3455,3.347,783
20140301|2014-01-07 02:30,7,3.3465,3.349,3.342,3.348,1037
20140301|2014-01-07 03:00,7,3.348,3.3515,3.345,3.3495,566
20140301|2014-01-07 03:30,7,3.3495,3.355,3.3485,3.3545,551
20140301|2014-01-07 04:00,7,3.354,3.357,3.352,3.355,690
20140301|2014-01-07 04:30,7,3.355,3.361,3.3535,3.358,875
20140301|2014-01-07 05:00,7,3.358,3.361,3.3555,3.359,490
20140301|2014-01-07 05:30,7,3.3585,3.361,3.3575,3.36,630
20140301|2014-01-07 06:00,7,3.36,3.361,3.357,3.3575,455
20140301|2014-01-07 06:30,7,3.3575,3.363,3.3575,3.3615,1283
20140301|2014-01-07 07:00,7,3.3615,3.3625,3.3545,3.357,1439
20140301|2014-01-07 07:30,7,3.3565,3.3585,3.3505,3.3525,1771
20140301|2014-01-07 08:00,7,3.352,3.353,3.344,3.3465,2418
20140301|2014-01-07 08:30,7,3.3465,3.353,3.3455,3.35,1861
20140301|2014-01-07 09:00,7,3.3505,3.352,3.3485,3.3515,1504
20140301|2014-01-07 09:30,7,3.3515,3.3515,3.348,3.351,1013
20140301|2014-01-07 10:00,7,3.351,3.3565,3.349,3.356,1342
20140301|2014-01-07 10:30,7,3.356,3.364,3.353,3.3625,1442
20140301|2014-01-07 11:00,7,3.3625,3.363,3.3585,3.3595,722
20140301|2014-01-07 11:30,7,3.3595,3.3625,3.3575,3.358,2135
20140301|2014-01-07 12:00,7,3.358,3.362,3.3575,3.361,528
20140301|2014-01-07 12:30,7,3.3615,3.3625,3.3595,3.361,354
20140301|2014-01-07 13:00,7,3.3615,3.3615,3.358,3.3595,136
20140301|2014-01-07 13:30,7,3.3595,3.361,3.3595,3.3605,75
20140301|2014-01-07 14:00,7,3.361,3.361,3.359,3.36,51
20140301|2014-01-07 14:30,7,3.36,3.361,3.359,3.3605,62
20140301|2014-01-07 15:00,7,3.3595,3.3605,3.3585,3.3595,69
20140301|2014-01-07 15:30,7,3.3595,3.361,3.359,3.3595,51
20140301|2014-01-07 16:00,7,3.3595,3.36,3.358,3.358,17
20140301|2014-01-07 17:00,8,3.3565,3.361,3.3545,3.36,148
20140301|2014-01-07 17:30,8,3.36,3.3615,3.359,3.359,32
20140301|2014-01-07 18:00,8,3.3595,3.36,3.355,3.356,118
20140301|2014-01-07 18:30,8,3.3555,3.3575,3.3555,3.3575,67
20140301|2014-01-07 19:00,8,3.3575,3.37,3.3575,3.3655,1741
20140301|2014-01-07 19:30,8,3.3665,3.369,3.365,3.368,569
20140301|2014-01-07 20:00,8,3.3685,3.369,3.3665,3.3675,230
20140301|2014-01-07 20:30,8,3.367,3.367,3.363,3.364,318
20140301|2014-01-07 21:00,8,3.3645,3.365,3.362,3.364,272
20140301|2014-01-07 21:30,8,3.3635,3.3645,3.3625,3.3635,97
20140301|2014-01-07 22:00,8,3.3645,3.3645,3.363,3.3635,60
20140301|2014-01-07 22:30,8,3.3635,3.3675,3.363,3.367,207
20140301|2014-01-07 23:00,8,3.367,3.369,3.3665,3.3675,282
20140301|2014-01-07 23:30,8,3.368,3.3685,3.3635,3.3665,462
20140301|2014-01-08 00:00,8,3.367,3.367,3.3635,3.3665,275
20140301|2014-01-08 00:30,8,3.3665,3.3685,3.366,3.3675,351
20140301|2014-01-08 01:00,8,3.3675,3.373,3.366,3.3715,820
20140301|2014-01-08 01:30,8,3.3705,3.372,3.3685,3.37,378
20140301|2014-01-08 02:00,8,3.3705,3.3705,3.364,3.364,662
20140301|2014-01-08 02:30,8,3.3635,3.3645,3.362,3.364,435
20140301|2014-01-08 03:00,8,3.364,3.3645,3.358,3.359,755
20140301|2014-01-08 03:30,8,3.3585,3.359,3.3555,3.3565,686
20140301|2014-01-08 04:00,8,3.356,3.362,3.355,3.36,869
20140301|2014-01-08 04:30,8,3.36,3.361,3.3585,3.359,351
20140301|2014-01-08 05:00,8,3.359,3.361,3.358,3.359,247
20140301|2014-01-08 05:30,8,3.359,3.3625,3.359,3.3605,258
20140301|2014-01-08 06:00,8,3.3605,3.3665,3.36,3.363,515
20140301|2014-01-08 06:30,8,3.3635,3.3685,3.3635,3.3655,685
20140301|2014-01-08 07:00,8,3.3665,3.377,3.3655,3.375,2598
20140301|2014-01-08 07:30,8,3.375,3.376,3.3625,3.3635,1886
20140301|2014-01-08 08:00,8,3.363,3.365,3.36,3.364,1691
20140301|2014-01-08 08:30,8,3.364,3.3645,3.3565,3.3575,1568
20140301|2014-01-08 09:00,8,3.357,3.3615,3.355,3.3595,2012
20140301|2014-01-08 09:30,8,3.359,3.359,3.3525,3.355,1867
20140301|2014-01-08 10:00,8,3.3545,3.355,3.3475,3.351,2950
20140301|2014-01-08 10:30,8,3.351,3.3565,3.348,3.355,1663
20140301|2014-01-08 11:00,8,3.355,3.3555,3.353,3.355,530
20140301|2014-01-08 11:30,8,3.3545,3.3555,3.341,3.344,2961
20140301|2014-01-08 12:00,8,3.344,3.347,3.3425,3.3445,998
20140301|2014-01-08 12:30,8,3.3445,3.348,3.3415,3.3415,657
20140301|2014-01-08 13:00,8,3.3415,3.3435,3.335,3.337,892
20140301|2014-01-08 13:30,8,3.337,3.34,3.337,3.34,147
20140301|2014-01-08 14:00,8,3.34,3.3405,3.338,3.3385,88
20140301|2014-01-08 14:30,8,3.339,3.3425,3.338,3.342,248
20140301|2014-01-08 15:00,8,3.3415,3.3435,3.3415,3.3425,115
20140301|2014-01-08 15:30,8,3.3425,3.343,3.3415,3.3425,65
20140301|2014-01-08 16:00,8,3.342,3.343,3.341,3.341,45
20140301|2014-01-08 17:00,9,3.3425,3.3425,3.3405,3.342,178
20140301|2014-01-08 17:30,9,3.342,3.3445,3.342,3.3445,83
20140301|2014-01-08 18:00,9,3.344,3.3445,3.3435,3.3445,61
20140301|2014-01-08 18:30,9,3.344,3.349,3.3435,3.3475,341
20140301|2014-01-08 19:00,9,3.3475,3.3565,3.346,3.353,2208
20140301|2014-01-08 19:30,9,3.353,3.3545,3.3505,3.3525,546
20140301|2014-01-08 20:00,9,3.352,3.3555,3.3505,3.351,402
20140301|2014-01-08 20:30,9,3.3515,3.3525,3.3485,3.3505,290
20140301|2014-01-08 21:00,9,3.3505,3.3505,3.348,3.3505,242
20140301|2014-01-08 21:30,9,3.3505,3.351,3.35,3.3505,43
20140301|2014-01-08 22:00,9,3.3505,3.354,3.3505,3.3515,107
20140301|2014-01-08 22:30,9,3.352,3.352,3.349,3.3495,60
20140301|2014-01-08 23:00,9,3.3505,3.352,3.3495,3.3505,74
20140301|2014-01-08 23:30,9,3.3505,3.351,3.3345,3.335,2134
20140301|2014-01-09 00:00,9,3.335,3.3355,3.3205,3.324,3883
20140301|2014-01-09 00:30,9,3.324,3.3265,3.3175,3.321,1964
20140301|2014-01-09 01:00,9,3.321,3.327,3.32,3.3265,718
20140301|2014-01-09 01:30,9,3.326,3.326,3.32,3.3245,643
20140301|2014-01-09 02:00,9,3.324,3.3255,3.311,3.3125,1764
20140301|2014-01-09 02:30,9,3.3125,3.3165,3.3085,3.3145,1552
20140301|2014-01-09 03:00,9,3.314,3.3195,3.3115,3.3155,1013
20140301|2014-01-09 03:30,9,3.3155,3.316,3.3105,3.311,715
20140301|2014-01-09 04:00,9,3.311,3.3145,3.3095,3.3135,821
20140301|2014-01-09 04:30,9,3.313,3.3155,3.312,3.3125,332
20140301|2014-01-09 05:00,9,3.313,3.3165,3.3115,3.316,503
20140301|2014-01-09 05:30,9,3.316,3.316,3.304,3.3085,898
20140301|2014-01-09 06:00,9,3.308,3.316,3.3075,3.3155,755
20140301|2014-01-09 06:30,9,3.3155,3.3175,3.314,3.315,934
20140301|2014-01-09 07:00,9,3.3155,3.3175,3.3085,3.315,3296
20140301|2014-01-09 07:30,9,3.315,3.315,3.309,3.3095,2230
20140301|2014-01-09 08:00,9,3.3095,3.3105,3.304,3.305,2641
20140301|2014-01-09 08:30,9,3.305,3.3105,3.3045,3.3085,1924
20140301|2014-01-09 09:00,9,3.309,3.312,3.3075,3.3075,1289
20140301|2014-01-09 09:30,9,3.3075,3.308,3.289,3.2935,6678
20140301|2014-01-09 10:00,9,3.293,3.2955,3.2885,3.2935,2738
20140301|2014-01-09 10:30,9,3.2925,3.2965,3.292,3.292,1338
20140301|2014-01-09 11:00,9,3.2925,3.297,3.2915,3.296,1300
20140301|2014-01-09 11:30,9,3.296,3.3005,3.296,3.2975,2212
20140301|2014-01-09 12:00,9,3.298,3.303,3.293,3.2965,1482
20140301|2014-01-09 12:30,9,3.2965,3.2995,3.293,3.2975,484
20140301|2014-01-09 13:00,9,3.297,3.298,3.2955,3.2965,287
20140301|2014-01-09 13:30,9,3.297,3.2975,3.2955,3.2965,118
20140301|2014-01-09 14:00,9,3.2965,3.2985,3.296,3.2975,133
20140301|2014-01-09 14:30,9,3.2975,3.298,3.2955,3.2955,98
20140301|2014-01-09 15:00,9,3.2955,3.299,3.2955,3.2975,91
20140301|2014-01-09 15:30,9,3.2965,3.298,3.2945,3.2945,131
20140301|2014-01-09 16:00,9,3.2945,3.295,3.293,3.293,94
20140301|2014-01-09 17:00,10,3.295,3.295,3.2895,3.291,292
20140301|2014-01-09 17:30,10,3.2905,3.292,3.2895,3.2915,137
20140301|2014-01-09 18:00,10,3.2915,3.295,3.29,3.2935,94
20140301|2014-01-09 18:30,10,3.293,3.296,3.2905,3.294,127
20140301|2014-01-09 19:00,10,3.2945,3.3045,3.2915,3.303,2446
20140301|2014-01-09 19:30,10,3.3025,3.306,3.302,3.302,1029
20140301|2014-01-09 20:00,10,3.3015,3.305,3.301,3.3025,562
20140301|2014-01-09 20:30,10,3.3025,3.3035,3.2975,3.2985,477
20140301|2014-01-09 21:00,10,3.298,3.3025,3.298,3.3015,332
20140301|2014-01-09 21:30,10,3.301,3.3015,3.2995,3.3005,212
20140301|2014-01-09 22:00,10,3.3005,3.3015,3.3,3.3005,75
20140301|2014-01-09 22:30,10,3.3005,3.3015,3.2985,3.2985,193
20140301|2014-01-09 23:00,10,3.299,3.302,3.299,3.301,162
20140301|2014-01-09 23:30,10,3.301,3.3145,3.3005,3.312,1811
20140301|2014-01-10 00:00,10,3.3125,3.313,3.3105,3.312,653
20140301|2014-01-10 00:30,10,3.312,3.316,3.309,3.3095,1116
20140301|2014-01-10 01:00,10,3.3095,3.3105,3.307,3.31,406
20140301|2014-01-10 01:30,10,3.3105,3.3115,3.3075,3.3095,341
20140301|2014-01-10 02:00,10,3.3095,3.314,3.307,3.3115,617
20140301|2014-01-10 02:30,10,3.3115,3.3135,3.3095,3.3095,631
20140301|2014-01-10 03:00,10,3.31,3.311,3.3035,3.306,591
20140301|2014-01-10 03:30,10,3.306,3.3135,3.3055,3.3115,392
20140301|2014-01-10 04:00,10,3.3115,3.315,3.31,3.3125,346
20140301|2014-01-10 04:30,10,3.312,3.315,3.3105,3.312,341
20140301|2014-01-10 05:00,10,3.312,3.313,3.311,3.312,189
20140301|2014-01-10 05:30,10,3.3115,3.313,3.309,3.3125,261
20140301|2014-01-10 06:00,10,3.3125,3.3135,3.307,3.309,1145
20140301|2014-01-10 06:30,10,3.309,3.315,3.3065,3.3095,821
20140301|2014-01-10 07:00,10,3.31,3.318,3.3085,3.315,2018
20140301|2014-01-10 07:30,10,3.316,3.344,3.3115,3.3345,11338
20140301|2014-01-10 08:00,10,3.335,3.3405,3.3325,3.3395,2369
20140301|2014-01-10 08:30,10,3.339,3.3405,3.3315,3.34,2298
20140301|2014-01-10 09:00,10,3.3395,3.342,3.3335,3.3335,1878
20140301|2014-01-10 09:30,10,3.334,3.3375,3.333,3.336,1502
20140301|2014-01-10 10:00,10,3.3355,3.337,3.334,3.336,1145
20140301|2014-01-10 10:30,10,3.336,3.34,3.3345,3.3375,880
20140301|2014-01-10 11:00,10,3.3375,3.34,3.3365,3.3375,635
20140301|2014-01-10 11:30,10,3.338,3.343,3.3375,3.3415,1450
20140301|2014-01-10 12:00,10,3.3415,3.3465,3.341,3.345,1176
20140301|2014-01-10 12:30,10,3.345,3.346,3.3445,3.3455,412
20140301|2014-01-10 13:00,10,3.3455,3.3465,3.343,3.3435,308
20140301|2014-01-10 13:30,10,3.3435,3.344,3.3415,3.342,156
20140301|2014-01-10 14:00,10,3.342,3.3445,3.342,3.3425,277
20140301|2014-01-10 14:30,10,3.3425,3.3435,3.342,3.342,96
20140301|2014-01-10 15:00,10,3.3425,3.344,3.3415,3.343,77
20140301|2014-01-10 16:00,10,3.345,3.3455,3.344,3.344,34
20140301|2014-01-12 17:00,13,3.345,3.3735,3.345,3.3525,971
20140301|2014-01-12 17:30,13,3.352,3.354,3.3515,3.354,108
20140301|2014-01-12 18:00,13,3.354,3.363,3.354,3.361,477
20140301|2014-01-12 18:30,13,3.3615,3.3615,3.3515,3.352,454
20140301|2014-01-12 19:00,13,3.3515,3.3595,3.35,3.3505,2106
20140301|2014-01-12 19:30,13,3.3505,3.36,3.35,3.3555,978
20140301|2014-01-12 20:00,13,3.355,3.355,3.3525,3.353,270
20140301|2014-01-12 20:30,13,3.3525,3.3535,3.35,3.3505,634
20140301|2014-01-12 21:00,13,3.3505,3.353,3.35,3.35,348
20140301|2014-01-12 21:30,13,3.3505,3.3535,3.3505,3.353,89
20140301|2014-01-12 22:00,13,3.3535,3.354,3.352,3.3525,135
20140301|2014-01-12 22:30,13,3.352,3.352,3.3495,3.35,161
20140301|2014-01-12 23:00,13,3.35,3.3525,3.3495,3.351,83
20140301|2014-01-12 23:30,13,3.351,3.351,3.3415,3.344,1262
20140301|2014-01-13 00:00,13,3.3435,3.3435,3.3375,3.34,862
20140301|2014-01-13 00:30,13,3.3405,3.344,3.337,3.343,663
20140301|2014-01-13 01:00,13,3.3425,3.3425,3.338,3.3405,418
20140301|2014-01-13 01:30,13,3.341,3.342,3.3395,3.3415,295
20140301|2014-01-13 02:00,13,3.3415,3.3445,3.339,3.341,1492
20140301|2014-01-13 02:30,13,3.3405,3.343,3.339,3.341,912
20140301|2014-01-13 03:00,13,3.3405,3.341,3.328,3.3305,1600
20140301|2014-01-13 03:30,13,3.331,3.333,3.3285,3.331,589
20140301|2014-01-13 04:00,13,3.331,3.3325,3.3215,3.323,1334
20140301|2014-01-13 04:30,13,3.323,3.327,3.322,3.3265,705
20140301|2014-01-13 05:00,13,3.326,3.3275,3.3195,3.32,1034
20140301|2014-01-13 05:30,13,3.32,3.323,3.318,3.321,530
20140301|2014-01-13 06:00,13,3.321,3.3245,3.32,3.324,318
20140301|2014-01-13 06:30,13,3.3245,3.327,3.323,3.3235,795
20140301|2014-01-13 07:00,13,3.3245,3.325,3.3145,3.3175,2774
20140301|2014-01-13 07:30,13,3.3175,3.323,3.3175,3.3205,1574
20140301|2014-01-13 08:00,13,3.3205,3.327,3.3205,3.324,1282
20140301|2014-01-13 08:30,13,3.324,3.3255,3.32,3.3235,1276
20140301|2014-01-13 09:00,13,3.3235,3.3245,3.321,3.3235,428
20140301|2014-01-13 09:30,13,3.324,3.3255,3.3205,3.323,1092
20140301|2014-01-13 10:00,13,3.3235,3.337,3.3235,3.3355,2756
20140301|2014-01-13 10:30,13,3.3355,3.3485,3.3355,3.3475,2699
20140301|2014-01-13 11:00,13,3.3475,3.353,3.3475,3.35,1972
20140301|2014-01-13 11:30,13,3.35,3.3505,3.346,3.3465,1510
20140301|2014-01-13 12:00,13,3.3465,3.3495,3.346,3.348,744
20140301|2014-01-13 12:30,13,3.348,3.3485,3.343,3.3435,743
20140301|2014-01-13 13:00,13,3.344,3.344,3.3395,3.34,324
20140301|2014-01-13 13:30,13,3.34,3.341,3.3375,3.3375,229
20140301|2014-01-13 14:00,13,3.338,3.3405,3.3375,3.3395,327
20140301|2014-01-13 14:30,13,3.3395,3.34,3.338,3.338,309
20140301|2014-01-13 15:00,13,3.3385,3.34,3.3375,3.34,87
20140301|2014-01-13 15:30,13,3.34,3.341,3.3385,3.34,34
20140301|2014-01-13 16:00,13,3.3405,3.3425,3.34,3.341,52
20140301|2014-01-13 17:00,14,3.3425,3.346,3.342,3.345,136
20140301|2014-01-13 17:30,14,3.344,3.3455,3.344,3.344,81
20140301|2014-01-13 18:00,14,3.345,3.3495,3.345,3.3495,134
20140301|2014-01-13 18:30,14,3.3495,3.3495,3.345,3.345,162
20140301|2014-01-13 19:00,14,3.3445,3.3505,3.3385,3.348,1020
20140301|2014-01-13 19:30,14,3.3475,3.35,3.3445,3.3465,462
20140301|2014-01-13 20:00,14,3.3465,3.3475,3.344,3.346,114
20140301|2014-01-13 20:30,14,3.3455,3.3455,3.34,3.3415,433
20140301|2014-01-13 21:00,14,3.3425,3.3455,3.3405,3.3455,246
20140301|2014-01-13 21:30,14,3.3455,3.3465,3.344,3.3455,103
20140301|2014-01-13 22:00,14,3.346,3.346,3.3435,3.3435,96
20140301|2014-01-13 22:30,14,3.3435,3.344,3.3425,3.343,64
20140301|2014-01-13 23:00,14,3.3435,3.344,3.341,3.342,352
20140301|2014-01-13 23:30,14,3.3415,3.347,3.3405,3.3425,472
20140301|2014-01-14 00:00,14,3.343,3.3465,3.3405,3.3435,463
20140301|2014-01-14 00:30,14,3.344,3.3465,3.342,3.343,565
20140301|2014-01-14 01:00,14,3.3435,3.348,3.3435,3.3455,336
20140301|2014-01-14 01:30,14,3.3455,3.347,3.3415,3.3455,519
20140301|2014-01-14 02:00,14,3.3455,3.346,3.3375,3.342,614
20140301|2014-01-14 02:30,14,3.3425,3.3435,3.3375,3.342,346
20140301|2014-01-14 03:00,14,3.3415,3.3455,3.3385,3.3435,300
20140301|2014-01-14 03:30,14,3.3435,3.3485,3.342,3.345,346
20140301|2014-01-14 04:00,14,3.3455,3.3475,3.344,3.3475,266
20140301|2014-01-14 04:30,14,3.348,3.348,3.3425,3.3455,172
20140301|2014-01-14 05:00,14,3.345,3.345,3.3405,3.3425,169
20140301|2014-01-14 05:30,14,3.343,3.3455,3.3375,3.3395,370
20140301|2014-01-14 06:00,14,3.3405,3.344,3.3395,3.344,451
20140301|2014-01-14 06:30,14,3.344,3.348,3.344,3.3475,811
20140301|2014-01-14 07:00,14,3.3465,3.348,3.338,3.34,1474
20140301|2014-01-14 07:30,14,3.3395,3.3445,3.339,3.3435,737
20140301|2014-01-14 08:00,14,3.3435,3.3455,3.341,3.341,481
20140301|2014-01-14 08:30,14,3.341,3.3415,3.339,3.3395,990
20140301|2014-01-14 09:00,14,3.3395,3.34,3.332,3.3385,3249
20140301|2014-01-14 09:30,14,3.3385,3.3385,3.328,3.328,1781
20140301|2014-01-14 10:00,14,3.3275,3.328,3.3205,3.325,3645
20140301|2014-01-14 10:30,14,3.325,3.3285,3.3225,3.3255,1288
20140301|2014-01-14 11:00,14,3.325,3.3325,3.325,3.3315,975
20140301|2014-01-14 11:30,14,3.332,3.337,3.3295,3.335,1488
20140301|2014-01-14 12:00,14,3.335,3.3365,3.3335,3.335,540
20140301|2014-01-14 12:30,14,3.335,3.3355,3.333,3.334,334
20140301|2014-01-14 13:00,14,3.334,3.3345,3.3315,3.333,104
20140301|2014-01-14 13:30,14,3.3335,3.334,3.3315,3.3325,80
20140301|2014-01-14 14:00,14,3.3325,3.335,3.3325,3.334,148
20140301|2014-01-14 14:30,14,3.334,3.335,3.3335,3.335,113
20140301|2014-01-14 15:00,14,3.335,3.336,3.334,3.335,81
20140301|2014-01-14 15:30,14,3.334,3.334,3.3325,3.3325,56
20140301|2014-01-14 16:00,14,3.3325,3.3345,3.331,3.331,24
20140301|2014-01-14 17:00,15,3.3325,3.333,3.33,3.3305,139
20140301|2014-01-14 17:30,15,3.331,3.333,3.331,3.3315,14
20140301|2014-01-14 18:00,15,3.3315,3.3345,3.331,3.334,56
20140301|2014-01-14 18:30,15,3.334,3.336,3.332,3.334,141
20140301|2014-01-14 19:00,15,3.3345,3.337,3.3295,3.3315,945
20140301|2014-01-14 19:30,15,3.3315,3.3315,3.3165,3.321,1666
20140301|2014-01-14 20:00,15,3.3205,3.3235,3.3185,3.3195,481
20140301|2014-01-14 20:30,15,3.3195,3.3215,3.315,3.3155,812
20140301|2014-01-14 21:00,15,3.3155,3.3175,3.31,3.311,1051
20140301|2014-01-14 21:30,15,3.311,3.311,3.308,3.3095,751
20140301|2014-01-14 22:00,15,3.3095,3.31,3.309,3.309,181
20140301|2014-01-14 22:30,15,3.309,3.3095,3.308,3.309,233
20140301|2014-01-14 23:00,15,3.3085,3.3105,3.308,3.31,360
20140301|2014-01-14 23:30,15,3.3095,3.313,3.308,3.313,1086
20140301|2014-01-15 00:00,15,3.313,3.315,3.309,3.31,643
20140301|2014-01-15 00:30,15,3.31,3.3165,3.3095,3.3105,1265
20140301|2014-01-15 01:00,15,3.3105,3.3135,3.3095,3.311,435
20140301|2014-01-15 01:30,15,3.311,3.314,3.31,3.313,335
20140301|2014-01-15 02:00,15,3.3125,3.318,3.3095,3.3155,588
20140301|2014-01-15 02:30,15,3.3155,3.318,3.3145,3.3175,299
20140301|2014-01-15 03:00,15,3.317,3.318,3.3125,3.317,562
20140301|2014-01-15 03:30,15,3.317,3.3175,3.3135,3.317,327
20140301|2014-01-15 04:00,15,3.317,3.317,3.314,3.315,167
20140301|2014-01-15 04:30,15,3.3155,3.323,3.3155,3.3205,663
20140301|2014-01-15 05:00,15,3.321,3.3285,3.3205,3.3265,645
20140301|2014-01-15 05:30,15,3.3265,3.329,3.3255,3.3255,338
20140301|2014-01-15 06:00,15,3.325,3.327,3.3235,3.3245,493
20140301|2014-01-15 06:30,15,3.3245,3.3275,3.324,3.325,728
20140301|2014-01-15 07:00,15,3.325,3.326,3.3175,3.3205,1546
20140301|2014-01-15 07:30,15,3.32,3.3265,3.3185,3.3255,1218
20140301|2014-01-15 08:00,15,3.325,3.3275,3.3235,3.326,604
20140301|2014-01-15 08:30,15,3.326,3.344,3.326,3.3425,4597
20140301|2014-01-15 09:00,15,3.3425,3.348,3.3395,3.345,3000
20140301|2014-01-15 09:30,15,3.345,3.3555,3.3425,3.354,4387
20140301|2014-01-15 10:00,15,3.354,3.3635,3.352,3.3605,4365
20140301|2014-01-15 10:30,15,3.36,3.362,3.3565,3.3605,1875
20140301|2014-01-15 11:00,15,3.3605,3.361,3.357,3.36,1007
20140301|2014-01-15 11:30,15,3.36,3.36,3.357,3.3585,1718
20140301|2014-01-15 12:00,15,3.3585,3.3595,3.357,3.359,909
20140301|2014-01-15 12:30,15,3.359,3.361,3.358,3.359,625
20140301|2014-01-15 13:00,15,3.3585,3.3595,3.3515,3.3515,555
20140301|2014-01-15 13:30,15,3.352,3.3555,3.352,3.354,145
20140301|2014-01-15 14:00,15,3.354,3.356,3.354,3.354,140
20140301|2014-01-15 14:30,15,3.3545,3.3555,3.354,3.3545,201
20140301|2014-01-15 15:00,15,3.354,3.355,3.354,3.3545,107
20140301|2014-01-15 15:30,15,3.355,3.355,3.354,3.354,99
20140301|2014-01-15 16:00,15,3.354,3.355,3.353,3.353,69
20140301|2014-01-15 17:00,16,3.352,3.358,3.3505,3.3535,199
20140301|2014-01-15 17:30,16,3.353,3.354,3.3515,3.3535,78
20140301|2014-01-15 18:00,16,3.3535,3.3545,3.3515,3.353,158
20140301|2014-01-15 18:30,16,3.353,3.3575,3.352,3.3575,261
20140301|2014-01-15 19:00,16,3.3575,3.3615,3.353,3.355,1167
20140301|2014-01-15 19:30,16,3.355,3.359,3.3535,3.3565,634
20140301|2014-01-15 20:00,16,3.357,3.3625,3.3565,3.362,724
20140301|2014-01-15 20:30,16,3.3615,3.362,3.3555,3.36,765
20140301|2014-01-15 21:00,16,3.3605,3.361,3.3565,3.36,213
20140301|2014-01-15 21:30,16,3.3605,3.361,3.359,3.3595,116
20140301|2014-01-15 22:00,16,3.3595,3.3615,3.358,3.3605,99
20140301|2014-01-15 22:30,16,3.3605,3.3605,3.3575,3.3575,58
20140301|2014-01-15 23:00,16,3.3575,3.359,3.3575,3.358,95
20140301|2014-01-15 23:30,16,3.358,3.3695,3.3555,3.366,1810
20140301|2014-01-16 00:00,16,3.366,3.3675,3.351,3.3515,1345
20140301|2014-01-16 00:30,16,3.3515,3.3535,3.348,3.3495,1106
20140301|2014-01-16 01:00,16,3.3495,3.3505,3.348,3.3505,303
20140301|2014-01-16 01:30,16,3.35,3.3535,3.349,3.3515,353
20140301|2014-01-16 02:00,16,3.351,3.352,3.345,3.3505,835
20140301|2014-01-16 02:30,16,3.3505,3.355,3.3425,3.343,903
20140301|2014-01-16 03:00,16,3.343,3.3445,3.3385,3.3405,1089
20140301|2014-01-16 03:30,16,3.3405,3.344,3.339,3.343,457
20140301|2014-01-16 04:00,16,3.3425,3.343,3.338,3.3395,397
20140301|2014-01-16 04:30,16,3.34,3.3455,3.3395,3.3455,244
20140301|2014-01-16 05:00,16,3.3455,3.351,3.345,3.3475,513
20140301|2014-01-16 05:30,16,3.348,3.354,3.347,3.3505,578
20140301|2014-01-16 06:00,16,3.351,3.3525,3.3495,3.35,464
20140301|2014-01-16 06:30,16,3.35,3.35,3.343,3.3435,524
20140301|2014-01-16 07:00,16,3.3435,3.344,3.337,3.341,2307
20140301|2014-01-16 07:30,16,3.341,3.346,3.3405,3.3425,1484
20140301|2014-01-16 08:00,16,3.343,3.3465,3.3405,3.3455,1518
20140301|2014-01-16 08:30,16,3.346,3.346,3.3415,3.344,802
20140301|2014-01-16 09:00,16,3.3435,3.3535,3.3435,3.3535,1687
20140301|2014-01-16 09:30,16,3.353,3.3545,3.341,3.343,2500
20140301|2014-01-16 10:00,16,3.343,3.343,3.3315,3.338,3612
20140301|2014-01-16 10:30,16,3.338,3.342,3.336,3.337,896
20140301|2014-01-16 11:00,16,3.337,3.3385,3.3285,3.3355,1050
20140301|2014-01-16 11:30,16,3.335,3.3435,3.333,3.343,1631
20140301|2014-01-16 12:00,16,3.3435,3.344,3.34,3.342,777
20140301|2014-01-16 12:30,16,3.342,3.3445,3.3395,3.343,360
20140301|2014-01-16 13:00,16,3.343,3.3445,3.3395,3.3395,359
20140301|2014-01-16 13:30,16,3.34,3.342,3.336,3.3415,283
20140301|2014-01-16 14:00,16,3.342,3.342,3.341,3.3415,57
20140301|2014-01-16 14:30,16,3.341,3.3415,3.3405,3.3405,101
20140301|2014-01-16 15:00,16,3.3415,3.3415,3.34,3.3415,20
20140301|2014-01-16 15:30,16,3.3415,3.342,3.337,3.3375,83
20140301|2014-01-16 16:00,16,3.338,3.339,3.3375,3.3375,13
20140301|2014-01-16 17:00,17,3.337,3.3405,3.336,3.3395,52
20140301|2014-01-16 17:30,17,3.339,3.3415,3.3385,3.3395,67
20140301|2014-01-16 18:00,17,3.339,3.3415,3.338,3.3395,45
20140301|2014-01-16 18:30,17,3.3395,3.342,3.3395,3.34,50
20140301|2014-01-16 19:00,17,3.3405,3.347,3.3355,3.3405,1003
20140301|2014-01-16 19:30,17,3.341,3.341,3.336,3.3365,281
20140301|2014-01-16 20:00,17,3.336,3.3405,3.336,3.339,133
20140301|2014-01-16 20:30,17,3.3385,3.3425,3.3365,3.342,280
20140301|2014-01-16 21:00,17,3.3425,3.343,3.334,3.337,291
20140301|2014-01-16 21:30,17,3.3375,3.338,3.3355,3.338,63
20140301|2014-01-16 22:00,17,3.337,3.338,3.337,3.338,26
20140301|2014-01-16 22:30,17,3.3385,3.3395,3.3375,3.3395,67
20140301|2014-01-16 23:00,17,3.3385,3.342,3.337,3.3395,256
20140301|2014-01-16 23:30,17,3.3395,3.349,3.339,3.348,564
20140301|2014-01-17 00:00,17,3.349,3.3505,3.347,3.3485,609
20140301|2014-01-17 00:30,17,3.348,3.349,3.3465,3.3475,371
20140301|2014-01-17 01:00,17,3.3475,3.3505,3.3465,3.3495,249
20140301|2014-01-17 01:30,17,3.3495,3.3495,3.341,3.343,382
20140301|2014-01-17 02:00,17,3.3425,3.344,3.338,3.3385,567
20140301|2014-01-17 02:30,17,3.338,3.3385,3.3265,3.328,1261
20140301|2014-01-17 03:00,17,3.3275,3.33,3.3265,3.3295,812
20140301|2014-01-17 03:30,17,3.3295,3.3325,3.329,3.331,488
20140301|2014-01-17 04:00,17,3.3305,3.3365,3.33,3.335,334
20140301|2014-01-17 04:30,17,3.3345,3.335,3.3305,3.3335,235
20140301|2014-01-17 05:00,17,3.3335,3.3365,3.333,3.335,345
20140301|2014-01-17 05:30,17,3.3355,3.336,3.332,3.333,185
20140301|2014-01-17 06:00,17,3.3335,3.335,3.331,3.3325,499
20140301|2014-01-17 06:30,17,3.3325,3.364,3.332,3.3615,4386
20140301|2014-01-17 07:00,17,3.362,3.364,3.357,3.3595,1734
20140301|2014-01-17 07:30,17,3.359,3.361,3.3565,3.359,975
20140301|2014-01-17 08:00,17,3.359,3.3605,3.354,3.355,1102
20140301|2014-01-17 08:30,17,3.355,3.359,3.3545,3.356,1053
20140301|2014-01-17 09:00,17,3.3565,3.3575,3.3535,3.356,954
20140301|2014-01-17 09:30,17,3.356,3.357,3.352,3.354,540
20140301|2014-01-17 10:00,17,3.3535,3.358,3.352,3.3575,1124
20140301|2014-01-17 10:30,17,3.3575,3.358,3.353,3.355,657
20140301|2014-01-17 11:00,17,3.355,3.3555,3.3415,3.342,2019
20140301|2014-01-17 11:30,17,3.342,3.3465,3.341,3.3445,1517
20140301|2014-01-17 12:00,17,3.3445,3.345,3.343,3.3445,471
20140301|2014-01-17 12:30,17,3.344,3.345,3.344,3.3445,212
20140301|2014-01-17 13:00,17,3.3445,3.3455,3.343,3.344,177
20140301|2014-01-17 13:30,17,3.3435,3.345,3.342,3.3445,114
20140301|2014-01-17 14:00,17,3.3445,3.345,3.3435,3.344,97
20140301|2014-01-17 14:30,17,3.3435,3.344,3.342,3.3425,85
20140301|2014-01-17 15:00,17,3.3425,3.344,3.3425,3.3435,93
20140301|2014-01-17 15:30,17,3.3435,3.3435,3.342,3.3425,117
20140301|2014-01-17 16:00,17,3.3425,3.3425,3.341,3.341,48
20140301|2014-01-19 17:00,21,3.3415,3.3485,3.3405,3.347,193
20140301|2014-01-19 17:30,21,3.347,3.348,3.3455,3.3455,38
20140301|2014-01-19 18:00,21,3.3455,3.3475,3.345,3.347,86
20140301|2014-01-19 18:30,21,3.3465,3.349,3.3455,3.348,121
20140301|2014-01-19 19:00,21,3.348,3.3545,3.3435,3.3455,1085
20140301|2014-01-19 19:30,21,3.3455,3.35,3.3435,3.3485,492
20140301|2014-01-19 20:00,21,3.3485,3.3535,3.3475,3.3515,395
20140301|2014-01-19 20:30,21,3.3515,3.353,3.3505,3.352,170
20140301|2014-01-19 21:00,21,3.352,3.356,3.3515,3.3525,322
20140301|2014-01-19 21:30,21,3.3525,3.3535,3.35,3.35,129
20140301|2014-01-19 22:00,21,3.3505,3.3505,3.348,3.3495,121
20140301|2014-01-19 22:30,21,3.3495,3.3505,3.3485,3.3485,128
20140301|2014-01-19 23:00,21,3.348,3.3485,3.3475,3.348,148
20140301|2014-01-19 23:30,21,3.3475,3.3485,3.345,3.3465,484
20140301|2014-01-20 00:00,21,3.3465,3.3495,3.344,3.347,378
20140301|2014-01-20 00:30,21,3.347,3.348,3.3435,3.3445,198
20140301|2014-01-20 01:00,21,3.344,3.345,3.34,3.3405,441
20140301|2014-01-20 01:30,21,3.34,3.342,3.337,3.3385,484
20140301|2014-01-20 02:00,21,3.339,3.3425,3.3375,3.3395,367
20140301|2014-01-20 02:30,21,3.34,3.3425,3.339,3.34,172
20140301|2014-01-20 03:00,21,3.34,3.341,3.336,3.337,325
20140301|2014-01-20 03:30,21,3.3365,3.3405,3.3355,3.3405,197
20140301|2014-01-20 04:00,21,3.3405,3.3445,3.3395,3.344,438
20140301|2014-01-20 04:30,21,3.344,3.346,3.3425,3.345,302
20140301|2014-01-20 05:00,21,3.345,3.3465,3.3425,3.3445,224
20140301|2014-01-20 05:30,21,3.344,3.3455,3.3395,3.341,352
20140301|2014-01-20 06:00,21,3.341,3.346,3.34,3.341,253
20140301|2014-01-20 06:30,21,3.3415,3.3415,3.3335,3.337,791
20140301|2014-01-20 07:00,21,3.3365,3.3415,3.3365,3.339,646
20140301|2014-01-20 07:30,21,3.339,3.3435,3.339,3.3415,304
20140301|2014-01-20 08:00,21,3.3415,3.344,3.3415,3.343,290
20140301|2014-01-20 08:30,21,3.3425,3.3435,3.3415,3.3425,168
20140301|2014-01-20 09:00,21,3.343,3.343,3.3385,3.34,454
20140301|2014-01-20 09:30,21,3.34,3.341,3.3355,3.337,364
20140301|2014-01-20 10:00,21,3.337,3.339,3.336,3.337,269
20140301|2014-01-20 10:30,21,3.337,3.3395,3.337,3.338,185
20140301|2014-01-20 11:00,21,3.3385,3.34,3.3375,3.3385,221
20140301|2014-01-20 11:30,21,3.338,3.3425,3.337,3.3425,171
20140301|2014-01-20 12:00,21,3.3425,3.3425,3.34,3.341,25
20140301|2014-01-20 17:00,21,3.338,3.3395,3.3355,3.3375,71
20140301|2014-01-20 17:30,21,3.3375,3.34,3.337,3.338,25
20140301|2014-01-20 18:00,21,3.3395,3.343,3.3385,3.3415,75
20140301|2014-01-20 18:30,21,3.342,3.343,3.341,3.3425,88
20140301|2014-01-20 19:00,21,3.3425,3.3435,3.3355,3.34,799
20140301|2014-01-20 19:30,21,3.3395,3.343,3.3375,3.3425,334
20140301|2014-01-20 20:00,21,3.3425,3.345,3.342,3.3435,265
20140301|2014-01-20 20:30,21,3.3435,3.344,3.34,3.3405,258
20140301|2014-01-20 21:00,21,3.3405,3.342,3.3395,3.3405,201
20140301|2014-01-20 21:30,21,3.341,3.3415,3.3405,3.341,45
20140301|2014-01-20 22:00,21,3.3415,3.3415,3.3405,3.3415,19
20140301|2014-01-20 22:30,21,3.341,3.342,3.3405,3.342,25
20140301|2014-01-20 23:00,21,3.342,3.343,3.342,3.3425,47
20140301|2014-01-20 23:30,21,3.343,3.3435,3.3405,3.341,173
20140301|2014-01-21 00:00,21,3.341,3.341,3.3355,3.336,826
20140301|2014-01-21 00:30,21,3.3365,3.338,3.331,3.3375,1101
20140301|2014-01-21 01:00,21,3.337,3.338,3.3295,3.3305,437
20140301|2014-01-21 01:30,21,3.331,3.3325,3.328,3.3305,586
20140301|2014-01-21 02:00,21,3.3305,3.3305,3.32,3.3245,1599
20140301|2014-01-21 02:30,21,3.325,3.3255,3.321,3.3215,567
20140301|2014-01-21 03:00,21,3.3215,3.3275,3.321,3.326,669
20140301|2014-01-21 03:30,21,3.3265,3.3285,3.325,3.326,283
20140301|2014-01-21 04:00,21,3.3255,3.3295,3.3235,3.328,398
20140301|2014-01-21 04:30,21,3.3275,3.328,3.3235,3.327,268
20140301|2014-01-21 05:00,21,3.3265,3.3335,3.3255,3.3315,450
20140301|2014-01-21 05:30,21,3.331,3.3325,3.329,3.331,305
20140301|2014-01-21 06:00,21,3.3315,3.3315,3.322,3.3245,746
20140301|2014-01-21 06:30,21,3.325,3.3265,3.323,3.324,905
20140301|2014-01-21 07:00,21,3.3235,3.3255,3.315,3.3175,3568
20140301|2014-01-21 07:30,21,3.3175,3.326,3.3165,3.3255,1404
20140301|2014-01-21 08:00,21,3.325,3.3275,3.324,3.326,1380
20140301|2014-01-21 08:30,21,3.3255,3.3275,3.3245,3.3265,906
20140301|2014-01-21 09:00,21,3.3255,3.3535,3.324,3.35,6755
20140301|2014-01-21 09:30,21,3.35,3.355,3.344,3.352,2868
20140301|2014-01-21 10:00,21,3.3525,3.358,3.345,3.35,2976
20140301|2014-01-21 10:30,21,3.35,3.354,3.3475,3.35,1276
20140301|2014-01-21 11:00,21,3.3505,3.352,3.3485,3.351,683
20140301|2014-01-21 11:30,21,3.351,3.352,3.3485,3.351,1177
20140301|2014-01-21 12:00,21,3.3505,3.3525,3.3505,3.352,528
20140301|2014-01-21 12:30,21,3.352,3.354,3.3515,3.3535,297
20140301|2014-01-21 13:00,21,3.3535,3.3535,3.347,3.3475,358
20140301|2014-01-21 13:30,21,3.3475,3.3505,3.3475,3.3475,173
20140301|2014-01-21 14:00,21,3.3475,3.349,3.3465,3.3475,135
20140301|2014-01-21 14:30,21,3.3475,3.3495,3.347,3.3475,151
20140301|2014-01-21 15:00,21,3.3475,3.348,3.3455,3.346,59
20140301|2014-01-21 15:30,21,3.3465,3.3475,3.3455,3.3465,23
20140301|2014-01-21 16:00,21,3.3455,3.347,3.3445,3.3445,57
20140301|2014-01-21 17:00,22,3.346,3.347,3.345,3.347,42
20140301|2014-01-21 17:30,22,3.346,3.347,3.3455,3.347,53
20140301|2014-01-21 18:00,22,3.346,3.346,3.343,3.3455,146
20140301|2014-01-21 18:30,22,3.3455,3.347,3.345,3.346,124
20140301|2014-01-21 19:00,22,3.346,3.3525,3.3445,3.352,1115
20140301|2014-01-21 19:30,22,3.3515,3.353,3.3485,3.3495,292
20140301|2014-01-21 20:00,22,3.3495,3.3535,3.3495,3.3515,193
20140301|2014-01-21 20:30,22,3.352,3.355,3.3495,3.3535,622
20140301|2014-01-21 21:00,22,3.3535,3.3545,3.347,3.348,467
20140301|2014-01-21 21:30,22,3.3475,3.348,3.346,3.348,130
20140301|2014-01-21 22:00,22,3.3485,3.3495,3.3465,3.3495,199
20140301|2014-01-21 22:30,22,3.3495,3.352,3.3495,3.352,194
20140301|2014-01-21 23:00,22,3.352,3.3525,3.3505,3.351,151
20140301|2014-01-21 23:30,22,3.3515,3.3525,3.3435,3.3445,722
20140301|2014-01-22 00:00,22,3.345,3.345,3.338,3.3425,1565
20140301|2014-01-22 00:30,22,3.342,3.3465,3.3395,3.3405,887
20140301|2014-01-22 01:00,22,3.3405,3.342,3.3395,3.3415,313
20140301|2014-01-22 01:30,22,3.342,3.3465,3.3415,3.345,342
20140301|2014-01-22 02:00,22,3.345,3.3465,3.342,3.3445,265
20140301|2014-01-22 02:30,22,3.3445,3.3445,3.334,3.336,803
20140301|2014-01-22 03:00,22,3.336,3.3375,3.3345,3.3355,454
20140301|2014-01-22 03:30,22,3.3355,3.3375,3.3345,3.336,384
20140301|2014-01-22 04:00,22,3.336,3.337,3.3325,3.3345,490
20140301|2014-01-22 04:30,22,3.3345,3.3365,3.3335,3.3355,223
20140301|2014-01-22 05:00,22,3.3355,3.3355,3.3285,3.3305,685
20140301|2014-01-22 05:30,22,3.33,3.332,3.33,3.331,554
20140301|2014-01-22 06:00,22,3.3305,3.332,3.3255,3.3275,951
20140301|2014-01-22 06:30,22,3.328,3.33,3.323,3.3285,1169
20140301|2014-01-22 07:00,22,3.328,3.3335,3.327,3.332,1819
20140301|2014-01-22 07:30,22,3.332,3.339,3.33,3.337,1655
20140301|2014-01-22 08:00,22,3.3375,3.341,3.3335,3.339,1117
20140301|2014-01-22 08:30,22,3.339,3.3395,3.3325,3.333,1132
20140301|2014-01-22 09:00,22,3.333,3.334,3.3295,3.332,1494
20140301|2014-01-22 09:30,22,3.3315,3.336,3.3295,3.331,1434
20140301|2014-01-22 10:00,22,3.331,3.3355,3.329,3.3345,1070
20140301|2014-01-22 10:30,22,3.335,3.335,3.3295,3.33,994
20140301|2014-01-22 11:00,22,3.3295,3.335,3.3295,3.334,480
20140301|2014-01-22 11:30,22,3.3345,3.3375,3.331,3.336,1178
20140301|2014-01-22 12:00,22,3.336,3.337,3.3325,3.3345,388
20140301|2014-01-22 12:30,22,3.335,3.335,3.3305,3.332,197
20140301|2014-01-22 13:00,22,3.3315,3.332,3.327,3.327,448
20140301|2014-01-22 13:30,22,3.327,3.33,3.3265,3.3275,148
20140301|2014-01-22 14:00,22,3.328,3.3285,3.3265,3.3265,159
20140301|2014-01-22 14:30,22,3.327,3.3275,3.325,3.325,146
20140301|2014-01-22 15:00,22,3.325,3.327,3.325,3.326,57
20140301|2014-01-22 15:30,22,3.327,3.3275,3.3265,3.3265,70
20140301|2014-01-22 16:00,22,3.327,3.3275,3.326,3.3275,19
20140301|2014-01-22 17:00,23,3.326,3.3285,3.3255,3.328,89
20140301|2014-01-22 17:30,23,3.328,3.329,3.327,3.3285,15
20140301|2014-01-22 18:00,23,3.328,3.329,3.3245,3.327,171
20140301|2014-01-22 18:30,23,3.3255,3.3285,3.3235,3.3275,172
20140301|2014-01-22 19:00,23,3.327,3.3345,3.3245,3.331,1085
20140301|2014-01-22 19:30,23,3.3305,3.332,3.3215,3.323,1391
20140301|2014-01-22 20:00,23,3.3225,3.3235,3.3185,3.319,813
20140301|2014-01-22 20:30,23,3.319,3.3225,3.318,3.3215,503
20140301|2014-01-22 21:00,23,3.3215,3.3235,3.318,3.319,571
20140301|2014-01-22 21:30,23,3.319,3.321,3.319,3.32,171
20140301|2014-01-22 22:00,23,3.3195,3.322,3.3195,3.3215,136
20140301|2014-01-22 22:30,23,3.3215,3.325,3.321,3.3225,202
20140301|2014-01-22 23:00,23,3.3225,3.323,3.3205,3.3225,73
20140301|2014-01-22 23:30,23,3.322,3.324,3.3205,3.322,404
20140301|2014-01-23 00:00,23,3.323,3.324,3.3205,3.3205,361
20140301|2014-01-23 00:30,23,3.3205,3.321,3.3115,3.3195,2056
20140301|2014-01-23 01:00,23,3.319,3.3195,3.3145,3.3185,347
20140301|2014-01-23 01:30,23,3.318,3.323,3.3155,3.3175,489
20140301|2014-01-23 02:00,23,3.318,3.322,3.313,3.3195,702
20140301|2014-01-23 02:30,23,3.321,3.3235,3.3155,3.3155,492
20140301|2014-01-23 03:00,23,3.3165,3.318,3.31,3.314,1197
20140301|2014-01-23 03:30,23,3.3145,3.318,3.313,3.3155,721
20140301|2014-01-23 04:00,23,3.315,3.3155,3.3115,3.3145,383
20140301|2014-01-23 04:30,23,3.3155,3.3195,3.3155,3.3175,281
20140301|2014-01-23 05:00,23,3.3175,3.318,3.315,3.315,255
20140301|2014-01-23 05:30,23,3.3155,3.3155,3.3055,3.306,1503
20140301|2014-01-23 06:00,23,3.306,3.3115,3.3045,3.3105,1540
20140301|2014-01-23 06:30,23,3.3105,3.312,3.3075,3.3115,765
20140301|2014-01-23 07:00,23,3.312,3.3215,3.3105,3.32,3231
20140301|2014-01-23 07:30,23,3.3205,3.33,3.319,3.3255,2927
20140301|2014-01-23 08:00,23,3.3255,3.3265,3.322,3.323,1210
20140301|2014-01-23 08:30,23,3.323,3.3255,3.3195,3.325,1367
20140301|2014-01-23 09:00,23,3.325,3.3385,3.3245,3.3255,4629
20140301|2014-01-23 09:30,23,3.325,3.327,3.2765,3.2865,15269
20140301|2014-01-23 10:00,23,3.286,3.2955,3.284,3.2925,6575
20140301|2014-01-23 10:30,23,3.2925,3.293,3.286,3.287,2380
20140301|2014-01-23 11:00,23,3.287,3.289,3.284,3.284,1502
20140301|2014-01-23 11:30,23,3.2845,3.29,3.284,3.285,1735
20140301|2014-01-23 12:00,23,3.2855,3.2865,3.283,3.2835,1282
20140301|2014-01-23 12:30,23,3.2835,3.2895,3.282,3.288,951
20140301|2014-01-23 13:00,23,3.288,3.2895,3.282,3.282,458
20140301|2014-01-23 13:30,23,3.2825,3.2845,3.281,3.281,491
20140301|2014-01-23 14:00,23,3.2815,3.282,3.278,3.28,504
20140301|2014-01-23 14:30,23,3.2805,3.281,3.2785,3.2805,300
20140301|2014-01-23 15:00,23,3.2805,3.285,3.2805,3.282,192
20140301|2014-01-23 15:30,23,3.2825,3.283,3.279,3.2795,88
20140301|2014-01-23 16:00,23,3.2795,3.28,3.2775,3.2775,166
20140301|2014-01-23 17:00,24,3.2785,3.2815,3.2775,3.279,292
20140301|2014-01-23 17:30,24,3.279,3.28,3.2775,3.279,117
20140301|2014-01-23 18:00,24,3.278,3.2795,3.2775,3.2785,252
20140301|2014-01-23 18:30,24,3.2795,3.2805,3.2775,3.2775,347
20140301|2014-01-23 19:00,24,3.2785,3.293,3.2785,3.2905,1904
20140301|2014-01-23 19:30,24,3.291,3.2935,3.29,3.293,733
20140301|2014-01-23 20:00,24,3.2925,3.295,3.2915,3.2945,434
20140301|2014-01-23 20:30,24,3.2945,3.2975,3.2925,3.2935,1170
20140301|2014-01-23 21:00,24,3.294,3.2995,3.293,3.2985,910
20140301|2014-01-23 21:30,24,3.2985,3.2995,3.2975,3.2975,409
20140301|2014-01-23 22:00,24,3.298,3.2985,3.2975,3.2975,208
20140301|2014-01-23 22:30,24,3.2975,3.299,3.2965,3.2965,241
20140301|2014-01-23 23:00,24,3.297,3.299,3.2955,3.298,212
20140301|2014-01-23 23:30,24,3.298,3.2985,3.2925,3.296,827
20140301|2014-01-24 00:00,24,3.295,3.296,3.292,3.295,512
20140301|2014-01-24 00:30,24,3.295,3.297,3.294,3.294,518
20140301|2014-01-24 01:00,24,3.2935,3.295,3.29,3.2935,438
20140301|2014-01-24 01:30,24,3.293,3.294,3.2825,3.2835,592
20140301|2014-01-24 02:00,24,3.2835,3.29,3.282,3.286,866
20140301|2014-01-24 02:30,24,3.2855,3.287,3.283,3.285,656
20140301|2014-01-24 03:00,24,3.2845,3.2855,3.275,3.2775,1874
20140301|2014-01-24 03:30,24,3.2775,3.287,3.2765,3.285,775
20140301|2014-01-24 04:00,24,3.2845,3.289,3.283,3.2845,523
20140301|2014-01-24 04:30,24,3.284,3.2845,3.278,3.2815,675
20140301|2014-01-24 05:00,24,3.282,3.287,3.277,3.279,1170
20140301|2014-01-24 05:30,24,3.2795,3.2805,3.277,3.2785,905
20140301|2014-01-24 06:00,24,3.278,3.286,3.278,3.2835,1346
20140301|2014-01-24 06:30,24,3.283,3.2915,3.283,3.2865,1425
20140301|2014-01-24 07:00,24,3.2865,3.2935,3.2865,3.29,2218
20140301|2014-01-24 07:30,24,3.2895,3.2925,3.283,3.284,1750
20140301|2014-01-24 08:00,24,3.284,3.2855,3.2785,3.281,1837
20140301|2014-01-24 08:30,24,3.281,3.2835,3.278,3.28,1916
20140301|2014-01-24 09:00,24,3.2795,3.2835,3.2785,3.282,1402
20140301|2014-01-24 09:30,24,3.2815,3.282,3.278,3.2795,1966
20140301|2014-01-24 10:00,24,3.279,3.281,3.2765,3.2775,1483
20140301|2014-01-24 10:30,24,3.277,3.278,3.27,3.274,4808
20140301|2014-01-24 11:00,24,3.274,3.275,3.2705,3.2725,699
20140301|2014-01-24 11:30,24,3.272,3.2745,3.267,3.271,2316
20140301|2014-01-24 12:00,24,3.2705,3.2715,3.268,3.27,1116
20140301|2014-01-24 12:30,24,3.27,3.271,3.2695,3.27,576
20140301|2014-01-24 13:00,24,3.2705,3.2715,3.2605,3.2655,905
20140301|2014-01-24 13:30,24,3.2655,3.2705,3.2655,3.2705,278
20140301|2014-01-24 14:00,24,3.2705,3.2705,3.266,3.266,134
20140301|2014-01-24 14:30,24,3.2665,3.269,3.2625,3.2635,318
20140301|2014-01-24 15:00,24,3.264,3.265,3.2615,3.2635,234
20140301|2014-01-24 15:30,24,3.2635,3.268,3.262,3.265,141
20140301|2014-01-24 16:00,24,3.266,3.268,3.263,3.2645,56
20140301|2014-01-26 17:00,27,3.261,3.265,3.2605,3.262,396
20140301|2014-01-26 17:30,27,3.262,3.2635,3.261,3.263,237
20140301|2014-01-26 18:00,27,3.2625,3.263,3.261,3.262,238
20140301|2014-01-26 18:30,27,3.262,3.2665,3.262,3.265,381
20140301|2014-01-26 19:00,27,3.265,3.27,3.257,3.2635,3260
20140301|2014-01-26 19:30,27,3.2635,3.265,3.262,3.264,712
20140301|2014-01-26 20:00,27,3.2635,3.2685,3.2635,3.268,532
20140301|2014-01-26 20:30,27,3.2675,3.269,3.2645,3.265,858
20140301|2014-01-26 21:00,27,3.2645,3.2685,3.2645,3.2685,556
20140301|2014-01-26 21:30,27,3.268,3.2685,3.2665,3.267,169
20140301|2014-01-26 22:00,27,3.2665,3.2685,3.2665,3.2685,147
20140301|2014-01-26 22:30,27,3.2685,3.2695,3.2675,3.2685,171
20140301|2014-01-26 23:00,27,3.269,3.2725,3.2685,3.272,324
20140301|2014-01-26 23:30,27,3.2715,3.2765,3.271,3.2735,960
20140301|2014-01-27 00:00,27,3.2735,3.2755,3.2685,3.271,801
20140301|2014-01-27 00:30,27,3.271,3.2785,3.269,3.271,1705
20140301|2014-01-27 01:00,27,3.2715,3.2745,3.2695,3.2725,1266
20140301|2014-01-27 01:30,27,3.273,3.274,3.266,3.2665,863
20140301|2014-01-27 02:00,27,3.266,3.2705,3.2615,3.263,1615
20140301|2014-01-27 02:30,27,3.2625,3.265,3.26,3.264,972
20140301|2014-01-27 03:00,27,3.2645,3.2825,3.264,3.28,1591
20140301|2014-01-27 03:30,27,3.28,3.2875,3.279,3.2815,1584
20140301|2014-01-27 04:00,27,3.2815,3.2825,3.2765,3.2785,824
20140301|2014-01-27 04:30,27,3.278,3.2795,3.2745,3.275,367
20140301|2014-01-27 05:00,27,3.2755,3.2765,3.2725,3.2735,529
20140301|2014-01-27 05:30,27,3.273,3.2755,3.271,3.2715,467
20140301|2014-01-27 06:00,27,3.272,3.276,3.27,3.275,895
20140301|2014-01-27 06:30,27,3.2745,3.2785,3.2735,3.276,714
20140301|2014-01-27 07:00,27,3.2755,3.2765,3.2695,3.271,1689
20140301|2014-01-27 07:30,27,3.2715,3.272,3.266,3.2675,1368
20140301|2014-01-27 08:00,27,3.2675,3.27,3.2665,3.2665,877
20140301|2014-01-27 08:30,27,3.2665,3.2715,3.265,3.2705,1294
20140301|2014-01-27 09:00,27,3.2705,3.271,3.257,3.2585,3318
20140301|2014-01-27 09:30,27,3.2585,3.2645,3.258,3.2615,1892
20140301|2014-01-27 10:00,27,3.2615,3.263,3.26,3.2625,1248
20140301|2014-01-27 10:30,27,3.2625,3.2625,3.2555,3.2565,1305
20140301|2014-01-27 11:00,27,3.257,3.2625,3.255,3.2595,1129
20140301|2014-01-27 11:30,27,3.2595,3.2645,3.258,3.26,1215
20140301|2014-01-27 12:00,27,3.2595,3.2625,3.2585,3.261,685
20140301|2014-01-27 12:30,27,3.261,3.262,3.259,3.2595,461
20140301|2014-01-27 13:00,27,3.259,3.26,3.257,3.2575,190
20140301|2014-01-27 13:30,27,3.2575,3.2595,3.257,3.2585,240
20140301|2014-01-27 14:00,27,3.258,3.2585,3.257,3.2575,90
20140301|2014-01-27 14:30,27,3.258,3.2585,3.255,3.255,154
20140301|2014-01-27 15:00,27,3.2555,3.256,3.2535,3.2545,164
20140301|2014-01-27 15:30,27,3.254,3.256,3.254,3.2555,83
20140301|2014-01-27 16:00,27,3.255,3.257,3.2545,3.2565,32
20140301|2014-01-27 17:00,28,3.2565,3.2565,3.255,3.2555,88
20140301|2014-01-27 17:30,28,3.2555,3.256,3.254,3.254,163
20140301|2014-01-27 18:00,28,3.254,3.2545,3.2525,3.2535,189
20140301|2014-01-27 18:30,28,3.2545,3.255,3.253,3.2535,266
20140301|2014-01-27 19:00,28,3.2535,3.266,3.253,3.2635,2738
20140301|2014-01-27 19:30,28,3.2635,3.266,3.2625,3.265,498
20140301|2014-01-27 20:00,28,3.2645,3.2655,3.262,3.262,339
20140301|2014-01-27 20:30,28,3.2625,3.267,3.2615,3.265,482
20140301|2014-01-27 21:00,28,3.265,3.266,3.261,3.261,432
20140301|2014-01-27 21:30,28,3.261,3.2625,3.257,3.261,276
20140301|2014-01-27 22:00,28,3.2605,3.2625,3.259,3.2625,214
20140301|2014-01-27 22:30,28,3.262,3.266,3.262,3.2645,230
20140301|2014-01-27 23:00,28,3.2645,3.265,3.263,3.2645,79
20140301|2014-01-27 23:30,28,3.2645,3.265,3.261,3.2635,444
20140301|2014-01-28 00:00,28,3.264,3.266,3.2615,3.2625,381
20140301|2014-01-28 00:30,28,3.262,3.2655,3.262,3.2635,296
20140301|2014-01-28 01:00,28,3.2635,3.264,3.2615,3.263,199
20140301|2014-01-28 01:30,28,3.2635,3.266,3.261,3.2645,399
20140301|2014-01-28 02:00,28,3.264,3.266,3.26,3.2615,846
20140301|2014-01-28 02:30,28,3.262,3.2665,3.26,3.2645,523
20140301|2014-01-28 03:00,28,3.264,3.269,3.263,3.265,718
20140301|2014-01-28 03:30,28,3.2645,3.271,3.264,3.2655,998
20140301|2014-01-28 04:00,28,3.265,3.2665,3.2615,3.2615,385
20140301|2014-01-28 04:30,28,3.261,3.2615,3.2585,3.2595,231
20140301|2014-01-28 05:00,28,3.26,3.269,3.26,3.2675,535
20140301|2014-01-28 05:30,28,3.2675,3.2725,3.2645,3.2665,523
20140301|2014-01-28 06:00,28,3.2675,3.269,3.259,3.265,661
20140301|2014-01-28 06:30,28,3.264,3.2735,3.2615,3.272,1100
20140301|2014-01-28 07:00,28,3.272,3.272,3.2625,3.267,1738
20140301|2014-01-28 07:30,28,3.267,3.2675,3.261,3.2645,1979
20140301|2014-01-28 08:00,28,3.264,3.267,3.2615,3.262,1127
20140301|2014-01-28 08:30,28,3.2625,3.2645,3.2595,3.263,1582
20140301|2014-01-28 09:00,28,3.2635,3.267,3.2615,3.262,1682
20140301|2014-01-28 09:30,28,3.2625,3.2625,3.254,3.2565,2260
20140301|2014-01-28 10:00,28,3.256,3.2575,3.2515,3.2545,2661
20140301|2014-01-28 10:30,28,3.254,3.2555,3.246,3.249,2999
20140301|2014-01-28 11:00,28,3.248,3.2505,3.247,3.25,652
20140301|2014-01-28 11:30,28,3.2505,3.254,3.2485,3.2525,1182
20140301|2014-01-28 12:00,28,3.253,3.2535,3.2515,3.2535,419
20140301|2014-01-28 12:30,28,3.2535,3.254,3.252,3.2525,181
20140301|2014-01-28 13:00,28,3.2525,3.254,3.2515,3.2535,117
20140301|2014-01-28 13:30,28,3.253,3.2535,3.2515,3.2535,337
20140301|2014-01-28 14:00,28,3.2535,3.26,3.253,3.253,358
20140301|2014-01-28 14:30,28,3.253,3.254,3.252,3.2525,69
20140301|2014-01-28 15:00,28,3.2525,3.253,3.25,3.2505,248
20140301|2014-01-28 15:30,28,3.2505,3.2515,3.2485,3.249,116
20140301|2014-01-28 16:00,28,3.249,3.251,3.2485,3.2485,128
20140301|2014-01-28 17:00,29,3.2515,3.2515,3.2485,3.2495,82
20140301|2014-01-28 17:30,29,3.2495,3.25,3.249,3.249,103
20140301|2014-01-28 18:00,29,3.2485,3.2495,3.2485,3.249,130
20140301|2014-01-28 18:30,29,3.2495,3.2505,3.248,3.25,219
20140301|2014-01-28 19:00,29,3.25,3.2585,3.25,3.2575,1099
20140301|2014-01-28 19:30,29,3.2575,3.2605,3.2555,3.2585,527
20140301|2014-01-28 20:00,29,3.2585,3.2605,3.258,3.26,296
20140301|2014-01-28 20:30,29,3.26,3.262,3.2595,3.26,327
20140301|2014-01-28 21:00,29,3.2605,3.2615,3.26,3.261,173
20140301|2014-01-28 21:30,29,3.2615,3.2625,3.2615,3.2615,102
20140301|2014-01-28 22:00,29,3.2615,3.2625,3.2615,3.2625,79
20140301|2014-01-28 22:30,29,3.262,3.2635,3.261,3.261,174
20140301|2014-01-28 23:00,29,3.262,3.2635,3.262,3.263,102
20140301|2014-01-28 23:30,29,3.263,3.268,3.262,3.267,592
20140301|2014-01-29 00:00,29,3.2675,3.2685,3.2655,3.2665,716
20140301|2014-01-29 00:30,29,3.2665,3.2675,3.263,3.263,986
20140301|2014-01-29 01:00,29,3.2635,3.2655,3.262,3.2645,320
20140301|2014-01-29 01:30,29,3.265,3.266,3.261,3.261,386
20140301|2014-01-29 02:00,29,3.261,3.2645,3.259,3.262,708
20140301|2014-01-29 02:30,29,3.262,3.2635,3.2605,3.261,279
20140301|2014-01-29 03:00,29,3.2615,3.262,3.259,3.2595,375
20140301|2014-01-29 03:30,29,3.26,3.265,3.2595,3.263,305
20140301|2014-01-29 04:00,29,3.263,3.267,3.263,3.2655,420
20140301|2014-01-29 04:30,29,3.2655,3.269,3.2615,3.266,494
20140301|2014-01-29 05:00,29,3.2665,3.268,3.2655,3.267,321
20140301|2014-01-29 05:30,29,3.267,3.267,3.257,3.2585,762
20140301|2014-01-29 06:00,29,3.259,3.2615,3.256,3.2565,926
20140301|2014-01-29 06:30,29,3.2565,3.2615,3.2555,3.26,916
20140301|2014-01-29 07:00,29,3.26,3.2605,3.253,3.2555,1421
20140301|2014-01-29 07:30,29,3.2555,3.257,3.253,3.255,1694
20140301|2014-01-29 08:00,29,3.255,3.255,3.2405,3.2425,5465
20140301|2014-01-29 08:30,29,3.243,3.2465,3.242,3.2435,1889
20140301|2014-01-29 09:00,29,3.2435,3.245,3.2405,3.242,1848
20140301|2014-01-29 09:30,29,3.242,3.2455,3.239,3.242,2540
20140301|2014-01-29 10:00,29,3.2425,3.2495,3.2415,3.2455,1654
20140301|2014-01-29 10:30,29,3.246,3.247,3.2405,3.2425,1196
20140301|2014-01-29 11:00,29,3.2425,3.243,3.2405,3.2415,969
20140301|2014-01-29 11:30,29,3.2415,3.242,3.24,3.2405,853
20140301|2014-01-29 12:00,29,3.241,3.242,3.2405,3.242,700
20140301|2014-01-29 12:30,29,3.242,3.2435,3.241,3.243,347
20140301|2014-01-29 13:00,29,3.243,3.246,3.237,3.2405,1127
20140301|2014-01-29 13:30,29,3.2405,3.2425,3.239,3.2395,401
20140301|2014-01-29 14:00,29,3.239,3.241,3.238,3.239,235
20140301|2014-01-29 14:30,29,3.2395,3.241,3.237,3.239,212
20140301|2014-01-29 15:00,29,3.24,3.249,3.24,3.2445,337
20140301|2014-01-29 15:30,29,3.245,3.246,3.2435,3.244,58
20140301|2014-01-29 16:00,29,3.2445,3.2455,3.2435,3.244,59
20140301|2014-01-29 17:00,30,3.2445,3.25,3.2445,3.2485,93
20140301|2014-01-29 17:30,30,3.2495,3.251,3.249,3.25,95
20140301|2014-01-29 18:00,30,3.25,3.257,3.2495,3.2545,334
20140301|2014-01-29 18:30,30,3.254,3.2545,3.251,3.251,227
20140301|2014-01-29 19:00,30,3.251,3.2515,3.243,3.2445,1267
20140301|2014-01-29 19:30,30,3.244,3.2445,3.242,3.243,473
20140301|2014-01-29 20:00,30,3.2425,3.243,3.233,3.235,1655
20140301|2014-01-29 20:30,30,3.235,3.2355,3.2325,3.2335,665
20140301|2014-01-29 21:00,30,3.233,3.2355,3.231,3.2315,598
20140301|2014-01-29 21:30,30,3.232,3.233,3.231,3.231,207
20140301|2014-01-29 22:00,30,3.231,3.233,3.2305,3.233,206
20140301|2014-01-29 22:30,30,3.233,3.235,3.232,3.232,171
20140301|2014-01-29 23:00,30,3.232,3.2335,3.232,3.2325,155
20140301|2014-01-29 23:30,30,3.233,3.2585,3.2315,3.242,4107
20140301|2014-01-30 00:00,30,3.242,3.2445,3.238,3.242,897
20140301|2014-01-30 00:30,30,3.242,3.2445,3.24,3.244,622
20140301|2014-01-30 01:00,30,3.244,3.2455,3.2375,3.2435,441
20140301|2014-01-30 01:30,30,3.2435,3.244,3.235,3.2385,678
20140301|2014-01-30 02:00,30,3.2385,3.2385,3.2335,3.236,557
20140301|2014-01-30 02:30,30,3.2355,3.2435,3.234,3.243,661
20140301|2014-01-30 03:00,30,3.243,3.2455,3.242,3.243,426
20140301|2014-01-30 03:30,30,3.2425,3.2455,3.237,3.238,394
20140301|2014-01-30 04:00,30,3.238,3.2395,3.2355,3.2365,318
20140301|2014-01-30 04:30,30,3.236,3.239,3.2345,3.2375,316
20140301|2014-01-30 05:00,30,3.238,3.239,3.2325,3.233,617
20140301|2014-01-30 05:30,30,3.233,3.2355,3.232,3.234,481
20140301|2014-01-30 06:00,30,3.234,3.2365,3.2325,3.235,313
20140301|2014-01-30 06:30,30,3.2345,3.2395,3.2345,3.236,718
20140301|2014-01-30 07:00,30,3.236,3.2375,3.232,3.234,1168
20140301|2014-01-30 07:30,30,3.234,3.2365,3.223,3.228,4440
20140301|2014-01-30 08:00,30,3.228,3.2305,3.22,3.221,3195
20140301|2014-01-30 08:30,30,3.2215,3.228,3.2205,3.2255,1804
20140301|2014-01-30 09:00,30,3.225,3.225,3.2205,3.2215,1214
20140301|2014-01-30 09:30,30,3.221,3.223,3.217,3.2215,2494
20140301|2014-01-30 10:00,30,3.2215,3.2215,3.2115,3.2185,3230
20140301|2014-01-30 10:30,30,3.218,3.23,3.2165,3.224,1867
20140301|2014-01-30 11:00,30,3.2235,3.231,3.223,3.2285,1090
20140301|2014-01-30 11:30,30,3.228,3.23,3.224,3.2275,1391
20140301|2014-01-30 12:00,30,3.2275,3.23,3.2245,3.227,444
20140301|2014-01-30 12:30,30,3.2275,3.2285,3.226,3.2265,180
20140301|2014-01-30 13:00,30,3.227,3.2275,3.225,3.226,193
20140301|2014-01-30 13:30,30,3.226,3.2295,3.226,3.2275,139
20140301|2014-01-30 14:00,30,3.2275,3.229,3.225,3.226,295
20140301|2014-01-30 14:30,30,3.2265,3.2265,3.2225,3.2225,245
20140301|2014-01-30 15:00,30,3.222,3.2245,3.222,3.223,46
20140301|2014-01-30 15:30,30,3.224,3.225,3.2235,3.224,44
20140301|2014-01-30 16:00,30,3.2235,3.225,3.223,3.225,30
20140301|2014-01-30 17:00,31,3.2235,3.226,3.2225,3.2235,28
20140301|2014-01-30 17:30,31,3.2245,3.227,3.2235,3.226,88
20140301|2014-01-30 18:00,31,3.226,3.2275,3.2225,3.2275,101
20140301|2014-01-30 18:30,31,3.2275,3.228,3.2255,3.2265,38
20140301|2014-01-30 19:00,31,3.2265,3.2305,3.226,3.2285,255
20140301|2014-01-30 19:30,31,3.2285,3.229,3.2265,3.2265,99
20140301|2014-01-30 20:00,31,3.227,3.227,3.2245,3.2245,100
20140301|2014-01-30 20:30,31,3.225,3.225,3.221,3.2215,135
20140301|2014-01-30 21:00,31,3.221,3.2215,3.2155,3.2165,456
20140301|2014-01-30 21:30,31,3.2165,3.2195,3.2155,3.216,133
20140301|2014-01-30 22:00,31,3.216,3.218,3.2155,3.2165,121
20140301|2014-01-30 22:30,31,3.217,3.2205,3.217,3.2205,81
20140301|2014-01-30 23:00,31,3.2195,3.22,3.217,3.2175,119
20140301|2014-01-30 23:30,31,3.2175,3.2185,3.216,3.2165,63
20140301|2014-01-31 00:00,31,3.2165,3.2175,3.2135,3.2135,237
20140301|2014-01-31 00:30,31,3.2135,3.216,3.2135,3.216,100
20140301|2014-01-31 01:00,31,3.216,3.222,3.2135,3.216,617
20140301|2014-01-31 01:30,31,3.216,3.221,3.216,3.2185,279
20140301|2014-01-31 02:00,31,3.2185,3.2195,3.211,3.2145,777
20140301|2014-01-31 02:30,31,3.2145,3.2195,3.2145,3.2165,429
20140301|2014-01-31 03:00,31,3.2165,3.219,3.2095,3.2115,1586
20140301|2014-01-31 03:30,31,3.2115,3.2115,3.208,3.21,704
20140301|2014-01-31 04:00,31,3.21,3.211,3.206,3.208,615
20140301|2014-01-31 04:30,31,3.2075,3.2105,3.207,3.209,570
20140301|2014-01-31 05:00,31,3.209,3.2115,3.2065,3.2105,430
20140301|2014-01-31 05:30,31,3.2105,3.213,3.2075,3.2085,518
20140301|2014-01-31 06:00,31,3.208,3.2125,3.206,3.2095,771
20140301|2014-01-31 06:30,31,3.2095,3.2115,3.2055,3.2105,851
20140301|2014-01-31 07:00,31,3.211,3.212,3.202,3.203,1892
20140301|2014-01-31 07:30,31,3.2025,3.2065,3.202,3.205,1546
20140301|2014-01-31 08:00,31,3.2045,3.2055,3.194,3.195,2935
20140301|2014-01-31 08:30,31,3.195,3.21,3.194,3.2085,3125
20140301|2014-01-31 09:00,31,3.208,3.2165,3.203,3.2095,3573
20140301|2014-01-31 09:30,31,3.2095,3.211,3.2065,3.207,1586
20140301|2014-01-31 10:00,31,3.2075,3.208,3.1975,3.199,2081
20140301|2014-01-31 10:30,31,3.199,3.212,3.199,3.207,1919
20140301|2014-01-31 11:00,31,3.207,3.213,3.2065,3.207,1251
20140301|2014-01-31 11:30,31,3.2075,3.2075,3.194,3.1955,2535
20140301|2014-01-31 12:00,31,3.195,3.2025,3.194,3.2005,1501
20140301|2014-01-31 12:30,31,3.201,3.2045,3.193,3.1955,946
20140301|2014-01-31 13:00,31,3.1955,3.2005,3.195,3.1975,448
20140301|2014-01-31 13:30,31,3.197,3.197,3.1905,3.1925,510
20140301|2014-01-31 14:00,31,3.1925,3.1935,3.1915,3.1925,220
20140301|2014-01-31 14:30,31,3.193,3.194,3.1915,3.1915,274
20140301|2014-01-31 15:00,31,3.1925,3.194,3.192,3.193,102
20140301|2014-01-31 15:30,31,3.1925,3.194,3.192,3.194,73
20140301|2014-01-31 16:00,31,3.193,3.194,3.192,3.1935,42
20140301|2014-02-02 17:00,3,3.1935,3.1965,3.19,3.194,241
20140301|2014-02-02 17:30,3,3.194,3.1975,3.194,3.197,77
20140301|2014-02-02 18:00,3,3.197,3.1975,3.1915,3.1915,155
20140301|2014-02-02 18:30,3,3.1915,3.1915,3.184,3.1875,370
20140301|2014-02-02 19:00,3,3.187,3.1985,3.187,3.198,507
20140301|2014-02-02 19:30,3,3.1975,3.1975,3.195,3.195,144
20140301|2014-02-02 20:00,3,3.1955,3.196,3.1935,3.196,441
20140301|2014-02-02 20:30,3,3.196,3.196,3.194,3.195,184
20140301|2014-02-02 21:00,3,3.1945,3.196,3.194,3.1945,180
20140301|2014-02-02 21:30,3,3.194,3.195,3.1935,3.1945,98
20140301|2014-02-02 22:00,3,3.1945,3.198,3.1935,3.198,322
20140301|2014-02-02 22:30,3,3.198,3.199,3.197,3.1985,239
20140301|2014-02-02 23:00,3,3.1985,3.199,3.197,3.1985,88
20140301|2014-02-02 23:30,3,3.1985,3.1985,3.1925,3.193,107
20140301|2014-02-03 00:00,3,3.1935,3.1945,3.192,3.192,190
20140301|2014-02-03 00:30,3,3.1925,3.193,3.1895,3.191,302
20140301|2014-02-03 01:00,3,3.1915,3.199,3.1895,3.1925,470
20140301|2014-02-03 01:30,3,3.1925,3.2015,3.1905,3.197,1228
20140301|2014-02-03 02:00,3,3.197,3.2025,3.189,3.191,1339
20140301|2014-02-03 02:30,3,3.1905,3.199,3.1895,3.197,558
20140301|2014-02-03 03:00,3,3.197,3.198,3.1925,3.195,407
20140301|2014-02-03 03:30,3,3.1945,3.1985,3.193,3.1965,289
20140301|2014-02-03 04:00,3,3.196,3.1965,3.1935,3.1945,667
20140301|2014-02-03 04:30,3,3.1945,3.196,3.1935,3.195,407
20140301|2014-02-03 05:00,3,3.1955,3.199,3.1945,3.1965,455
20140301|2014-02-03 05:30,3,3.1965,3.2,3.195,3.1975,453
20140301|2014-02-03 06:00,3,3.197,3.199,3.1945,3.1985,648
20140301|2014-02-03 06:30,3,3.1985,3.2025,3.198,3.2,942
20140301|2014-02-03 07:00,3,3.2,3.2005,3.1925,3.1955,2378
20140301|2014-02-03 07:30,3,3.1955,3.197,3.1935,3.1945,1166
20140301|2014-02-03 08:00,3,3.195,3.196,3.191,3.194,1329
20140301|2014-02-03 08:30,3,3.194,3.197,3.194,3.1965,1182
20140301|2014-02-03 09:00,3,3.1965,3.197,3.1895,3.192,2616
20140301|2014-02-03 09:30,3,3.1915,3.192,3.187,3.1905,2006
20140301|2014-02-03 10:00,3,3.191,3.1915,3.186,3.189,1811
20140301|2014-02-03 10:30,3,3.189,3.193,3.1875,3.19,1268
20140301|2014-02-03 11:00,3,3.19,3.19,3.184,3.187,1302
20140301|2014-02-03 11:30,3,3.187,3.188,3.1825,3.1845,2280
20140301|2014-02-03 12:00,3,3.184,3.1885,3.1835,3.1845,855
20140301|2014-02-03 12:30,3,3.184,3.1845,3.1815,3.183,473
20140301|2014-02-03 13:00,3,3.1825,3.184,3.18,3.18,372
20140301|2014-02-03 13:30,3,3.18,3.18,3.175,3.1775,920
20140301|2014-02-03 14:00,3,3.177,3.1775,3.176,3.1775,202
20140301|2014-02-03 14:30,3,3.177,3.1785,3.176,3.176,105
20140301|2014-02-03 15:00,3,3.176,3.1785,3.176,3.1785,103
20140301|2014-02-03 15:30,3,3.1785,3.1795,3.178,3.1785,65
20140301|2014-02-03 16:00,3,3.1785,3.1795,3.1775,3.178,65
20140301|2014-02-03 17:00,4,3.182,3.182,3.1775,3.1785,95
20140301|2014-02-03 17:30,4,3.179,3.18,3.179,3.1795,34
20140301|2014-02-03 18:00,4,3.1795,3.181,3.179,3.18,61
20140301|2014-02-03 18:30,4,3.18,3.18,3.1795,3.18,26
20140301|2014-02-03 19:00,4,3.18,3.188,3.179,3.185,495
20140301|2014-02-03 19:30,4,3.185,3.1865,3.1835,3.1845,236
20140301|2014-02-03 20:00,4,3.185,3.185,3.1815,3.1825,135
20140301|2014-02-03 20:30,4,3.182,3.1845,3.181,3.182,170
20140301|2014-02-03 21:00,4,3.182,3.1825,3.18,3.1815,170
20140301|2014-02-03 21:30,4,3.181,3.1845,3.1805,3.182,99
20140301|2014-02-03 22:00,4,3.182,3.187,3.182,3.1865,160
20140301|2014-02-03 22:30,4,3.186,3.189,3.1855,3.188,227
20140301|2014-02-03 23:00,4,3.1885,3.1905,3.1875,3.1895,175
20140301|2014-02-03 23:30,4,3.1895,3.192,3.1845,3.1865,393
20140301|2014-02-04 00:00,4,3.187,3.189,3.183,3.1855,362
20140301|2014-02-04 00:30,4,3.1855,3.1875,3.184,3.1845,145
20140301|2014-02-04 01:00,4,3.185,3.188,3.182,3.188,550
20140301|2014-02-04 01:30,4,3.1875,3.188,3.181,3.1825,588
20140301|2014-02-04 02:00,4,3.1825,3.1885,3.182,3.186,555
20140301|2014-02-04 02:30,4,3.1855,3.1955,3.1845,3.194,1335
20140301|2014-02-04 03:00,4,3.1935,3.2,3.1935,3.1985,989
20140301|2014-02-04 03:30,4,3.1985,3.2,3.197,3.198,640
20140301|2014-02-04 04:00,4,3.1985,3.1995,3.197,3.198,704
20140301|2014-02-04 04:30,4,3.1985,3.1985,3.1935,3.1955,715
20140301|2014-02-04 05:00,4,3.1955,3.1995,3.195,3.199,557
20140301|2014-02-04 05:30,4,3.199,3.2065,3.1985,3.1995,1314
20140301|2014-02-04 06:00,4,3.2,3.204,3.1965,3.2025,557
20140301|2014-02-04 06:30,4,3.202,3.2025,3.198,3.1985,720
20140301|2014-02-04 07:00,4,3.198,3.2005,3.1895,3.195,2870
20140301|2014-02-04 07:30,4,3.1945,3.2005,3.192,3.1995,1628
20140301|2014-02-04 08:00,4,3.2,3.201,3.195,3.196,960
20140301|2014-02-04 08:30,4,3.1955,3.1985,3.194,3.195,1686
20140301|2014-02-04 09:00,4,3.1955,3.1955,3.1895,3.194,2481
20140301|2014-02-04 09:30,4,3.194,3.1955,3.191,3.1925,1464
20140301|2014-02-04 10:00,4,3.1925,3.195,3.191,3.194,1487
20140301|2014-02-04 10:30,4,3.1945,3.196,3.193,3.195,1189
20140301|2014-02-04 11:00,4,3.195,3.195,3.1915,3.1935,752
20140301|2014-02-04 11:30,4,3.1935,3.196,3.1915,3.193,2988
20140301|2014-02-04 12:00,4,3.193,3.197,3.1925,3.1945,617
20140301|2014-02-04 12:30,4,3.1945,3.196,3.194,3.194,683
20140301|2014-02-04 13:00,4,3.1935,3.1955,3.192,3.1945,247
20140301|2014-02-04 13:30,4,3.195,3.196,3.194,3.1955,52
20140301|2014-02-04 14:00,4,3.1955,3.198,3.195,3.1955,170
20140301|2014-02-04 14:30,4,3.1955,3.1975,3.194,3.195,198
20140301|2014-02-04 15:00,4,3.194,3.194,3.192,3.1925,87
20140301|2014-02-04 15:30,4,3.1935,3.194,3.1925,3.193,35
20140301|2014-02-04 16:00,4,3.1935,3.1935,3.192,3.1925,29
20140301|2014-02-04 17:00,5,3.194,3.1945,3.1925,3.194,69
20140301|2014-02-04 17:30,5,3.1945,3.1955,3.1925,3.1955,35
20140301|2014-02-04 18:00,5,3.194,3.197,3.193,3.196,97
20140301|2014-02-04 18:30,5,3.1965,3.1995,3.196,3.199,149
20140301|2014-02-04 19:00,5,3.1985,3.2015,3.196,3.2,371
20140301|2014-02-04 19:30,5,3.2,3.205,3.2,3.2035,564
20140301|2014-02-04 20:00,5,3.203,3.2075,3.2005,3.202,456
20140301|2014-02-04 20:30,5,3.202,3.2025,3.202,3.2025,132
20140301|2014-02-04 21:00,5,3.203,3.204,3.2025,3.2025,135
20140301|2014-02-04 21:30,5,3.2025,3.205,3.202,3.205,200
20140301|2014-02-04 22:00,5,3.205,3.206,3.2045,3.205,132
20140301|2014-02-04 22:30,5,3.2045,3.2045,3.202,3.203,217
20140301|2014-02-04 23:00,5,3.203,3.2055,3.2025,3.205,113
20140301|2014-02-04 23:30,5,3.205,3.2065,3.2045,3.206,114
20140301|2014-02-05 00:00,5,3.206,3.211,3.202,3.2055,619
20140301|2014-02-05 00:30,5,3.206,3.208,3.205,3.2055,166
20140301|2014-02-05 01:00,5,3.206,3.206,3.1985,3.199,764
20140301|2014-02-05 01:30,5,3.1995,3.205,3.199,3.205,498
20140301|2014-02-05 02:00,5,3.2045,3.2045,3.1955,3.1975,1036
20140301|2014-02-05 02:30,5,3.1975,3.21,3.1975,3.206,1245
20140301|2014-02-05 03:00,5,3.2065,3.2125,3.2055,3.212,403
20140301|2014-02-05 03:30,5,3.2125,3.216,3.2085,3.2085,1139
20140301|2014-02-05 04:00,5,3.209,3.21,3.206,3.207,450
20140301|2014-02-05 04:30,5,3.207,3.2075,3.202,3.2035,522
20140301|2014-02-05 05:00,5,3.203,3.206,3.202,3.206,719
20140301|2014-02-05 05:30,5,3.206,3.211,3.204,3.2045,312
20140301|2014-02-05 06:00,5,3.204,3.2075,3.203,3.2055,261
20140301|2014-02-05 06:30,5,3.2055,3.208,3.2035,3.206,629
20140301|2014-02-05 07:00,5,3.206,3.208,3.2025,3.2055,1567
20140301|2014-02-05 07:30,5,3.205,3.208,3.203,3.203,1474
20140301|2014-02-05 08:00,5,3.203,3.2035,3.198,3.201,1259
20140301|2014-02-05 08:30,5,3.2005,3.2015,3.198,3.199,1105
20140301|2014-02-05 09:00,5,3.1995,3.2005,3.185,3.1915,3944
20140301|2014-02-05 09:30,5,3.1915,3.1955,3.1865,3.192,1656
20140301|2014-02-05 10:00,5,3.192,3.193,3.188,3.1905,876
20140301|2014-02-05 10:30,5,3.1905,3.193,3.189,3.191,912
20140301|2014-02-05 11:00,5,3.1905,3.193,3.1895,3.1925,561
20140301|2014-02-05 11:30,5,3.192,3.193,3.188,3.1885,931
20140301|2014-02-05 12:00,5,3.189,3.192,3.1885,3.1905,528
20140301|2014-02-05 12:30,5,3.191,3.194,3.19,3.192,509
20140301|2014-02-05 13:00,5,3.192,3.193,3.19,3.19,300
20140301|2014-02-05 13:30,5,3.1895,3.1925,3.189,3.1925,249
20140301|2014-02-05 14:00,5,3.1925,3.1935,3.192,3.193,58
20140301|2014-02-05 14:30,5,3.1935,3.1945,3.1925,3.193,129
20140301|2014-02-05 15:00,5,3.193,3.1945,3.193,3.193,57
20140301|2014-02-05 15:30,5,3.193,3.1935,3.1915,3.1925,27
20140301|2014-02-05 16:00,5,3.1925,3.193,3.1915,3.1925,27
20140301|2014-02-05 17:00,6,3.192,3.195,3.192,3.1925,52
20140301|2014-02-05 17:30,6,3.1925,3.1935,3.1925,3.1935,33
20140301|2014-02-05 18:00,6,3.1935,3.1935,3.192,3.192,26
20140301|2014-02-05 18:30,6,3.1935,3.198,3.192,3.196,277
20140301|2014-02-05 19:00,6,3.196,3.1965,3.191,3.1955,305
20140301|2014-02-05 19:30,6,3.1955,3.1955,3.192,3.1945,125
20140301|2014-02-05 20:00,6,3.1945,3.199,3.1945,3.197,240
20140301|2014-02-05 20:30,6,3.197,3.201,3.1965,3.2005,358
20140301|2014-02-05 21:00,6,3.2005,3.201,3.199,3.201,198
20140301|2014-02-05 21:30,6,3.201,3.204,3.201,3.2015,294
20140301|2014-02-05 22:00,6,3.2015,3.203,3.2005,3.203,125
20140301|2014-02-05 22:30,6,3.203,3.205,3.2015,3.2025,255
20140301|2014-02-05 23:00,6,3.202,3.2045,3.2015,3.204,138
20140301|2014-02-05 23:30,6,3.204,3.2045,3.203,3.204,103
20140301|2014-02-06 00:00,6,3.204,3.205,3.2025,3.2035,176
20140301|2014-02-06 00:30,6,3.2035,3.204,3.2015,3.2015,53
20140301|2014-02-06 01:00,6,3.2015,3.203,3.198,3.2,219
20140301|2014-02-06 01:30,6,3.2,3.204,3.1985,3.199,312
20140301|2014-02-06 02:00,6,3.199,3.205,3.199,3.2,952
20140301|2014-02-06 02:30,6,3.2,3.2,3.194,3.195,775
20140301|2014-02-06 03:00,6,3.1955,3.199,3.1945,3.1975,255
20140301|2014-02-06 03:30,6,3.197,3.202,3.197,3.201,1131
20140301|2014-02-06 04:00,6,3.201,3.2045,3.2,3.204,353
20140301|2014-02-06 04:30,6,3.2035,3.2065,3.2025,3.205,324
20140301|2014-02-06 05:00,6,3.206,3.21,3.2045,3.2095,631
20140301|2014-02-06 05:30,6,3.2095,3.21,3.206,3.2075,295
20140301|2014-02-06 06:00,6,3.208,3.2085,3.2025,3.2045,521
20140301|2014-02-06 06:30,6,3.2045,3.2125,3.204,3.208,1528
20140301|2014-02-06 07:00,6,3.208,3.2085,3.204,3.206,930
20140301|2014-02-06 07:30,6,3.206,3.2085,3.2025,3.2065,1237
20140301|2014-02-06 08:00,6,3.2075,3.2145,3.206,3.2115,2016
20140301|2014-02-06 08:30,6,3.2115,3.218,3.2115,3.216,2392
20140301|2014-02-06 09:00,6,3.2165,3.218,3.21,3.2155,1832
20140301|2014-02-06 09:30,6,3.215,3.245,3.214,3.2375,8477
20140301|2014-02-06 10:00,6,3.2375,3.239,3.226,3.2305,2088
20140301|2014-02-06 10:30,6,3.2305,3.239,3.2285,3.237,1958
20140301|2014-02-06 11:00,6,3.237,3.238,3.232,3.2335,897
20140301|2014-02-06 11:30,6,3.2335,3.2365,3.228,3.2285,1751
20140301|2014-02-06 12:00,6,3.2285,3.23,3.2255,3.227,963
20140301|2014-02-06 12:30,6,3.2275,3.2295,3.226,3.2265,458
20140301|2014-02-06 13:00,6,3.226,3.2295,3.2255,3.226,439
20140301|2014-02-06 13:30,6,3.226,3.226,3.223,3.2245,231
20140301|2014-02-06 14:00,6,3.2245,3.226,3.224,3.2255,106
20140301|2014-02-06 14:30,6,3.2255,3.226,3.223,3.2235,174
20140301|2014-02-06 15:00,6,3.2235,3.225,3.2235,3.2235,76
20140301|2014-02-06 15:30,6,3.2235,3.224,3.222,3.223,84
20140301|2014-02-06 16:00,6,3.223,3.2235,3.222,3.222,51
20140301|2014-02-06 17:00,7,3.2245,3.228,3.2225,3.2275,127
20140301|2014-02-06 17:30,7,3.2275,3.228,3.226,3.226,90
20140301|2014-02-06 18:00,7,3.226,3.227,3.2255,3.2265,168
20140301|2014-02-06 18:30,7,3.227,3.237,3.2255,3.2365,528
20140301|2014-02-06 19:00,7,3.237,3.245,3.232,3.241,3046
20140301|2014-02-06 19:30,7,3.241,3.242,3.2385,3.2385,655
20140301|2014-02-06 20:00,7,3.239,3.241,3.2385,3.2405,314
20140301|2014-02-06 20:30,7,3.2405,3.2455,3.24,3.243,1425
20140301|2014-02-06 21:00,7,3.243,3.2435,3.2395,3.243,352
20140301|2014-02-06 21:30,7,3.243,3.243,3.241,3.241,147
20140301|2014-02-06 22:00,7,3.2415,3.242,3.24,3.241,84
20140301|2014-02-06 22:30,7,3.241,3.242,3.2385,3.242,141
20140301|2014-02-06 23:00,7,3.241,3.2425,3.241,3.2415,121
20140301|2014-02-06 23:30,7,3.2415,3.248,3.2415,3.246,890
20140301|2014-02-07 00:00,7,3.2455,3.248,3.245,3.248,492
20140301|2014-02-07 00:30,7,3.248,3.248,3.2455,3.2475,510
20140301|2014-02-07 01:00,7,3.247,3.248,3.2395,3.242,701
20140301|2014-02-07 01:30,7,3.242,3.2465,3.2395,3.241,739
20140301|2014-02-07 02:00,7,3.2405,3.243,3.24,3.2415,516
20140301|2014-02-07 02:30,7,3.241,3.2415,3.238,3.2415,652
20140301|2014-02-07 03:00,7,3.2415,3.2435,3.2395,3.2415,354
20140301|2014-02-07 03:30,7,3.242,3.2445,3.241,3.241,239
20140301|2014-02-07 04:00,7,3.242,3.2455,3.2405,3.245,403
20140301|2014-02-07 04:30,7,3.2445,3.2475,3.243,3.247,463
20140301|2014-02-07 05:00,7,3.2465,3.2475,3.245,3.246,390
20140301|2014-02-07 05:30,7,3.245,3.248,3.243,3.246,694
20140301|2014-02-07 06:00,7,3.246,3.2465,3.2425,3.245,332
20140301|2014-02-07 06:30,7,3.2455,3.248,3.244,3.2465,818
20140301|2014-02-07 07:00,7,3.247,3.2475,3.2405,3.244,1294
20140301|2014-02-07 07:30,7,3.2445,3.2465,3.238,3.2435,2706
20140301|2014-02-07 08:00,7,3.244,3.2455,3.241,3.2445,1024
20140301|2014-02-07 08:30,7,3.245,3.246,3.242,3.244,923
20140301|2014-02-07 09:00,7,3.244,3.245,3.2415,3.242,919
20140301|2014-02-07 09:30,7,3.242,3.2455,3.242,3.2455,590
20140301|2014-02-07 10:00,7,3.2455,3.2455,3.2365,3.2405,1791
20140301|2014-02-07 10:30,7,3.241,3.243,3.238,3.2395,900
20140301|2014-02-07 11:00,7,3.24,3.241,3.238,3.239,992
20140301|2014-02-07 11:30,7,3.2395,3.24,3.235,3.236,1920
20140301|2014-02-07 12:00,7,3.236,3.2365,3.2335,3.236,577
20140301|2014-02-07 12:30,7,3.236,3.237,3.2355,3.2365,221
20140301|2014-02-07 13:00,7,3.236,3.239,3.236,3.2385,201
20140301|2014-02-07 13:30,7,3.2385,3.243,3.2385,3.2415,412
20140301|2014-02-07 14:00,7,3.242,3.2425,3.2405,3.2415,158
20140301|2014-02-07 14:30,7,3.241,3.2455,3.241,3.2445,457
20140301|2014-02-07 15:00,7,3.2445,3.245,3.242,3.2445,89
20140301|2014-02-07 15:30,7,3.245,3.2455,3.2435,3.2445,39
20140301|2014-02-07 16:00,7,3.245,3.246,3.2445,3.246,48
20140301|2014-02-09 17:00,10,3.241,3.253,3.241,3.2485,572
20140301|2014-02-09 17:30,10,3.248,3.2485,3.245,3.245,93
20140301|2014-02-09 18:00,10,3.245,3.2455,3.243,3.2455,109
20140301|2014-02-09 18:30,10,3.245,3.246,3.2435,3.244,106
20140301|2014-02-09 19:00,10,3.2435,3.247,3.241,3.2425,871
20140301|2014-02-09 19:30,10,3.2425,3.2455,3.2415,3.243,394
20140301|2014-02-09 20:00,10,3.243,3.246,3.2425,3.245,194
20140301|2014-02-09 20:30,10,3.2445,3.2455,3.242,3.245,175
20140301|2014-02-09 21:00,10,3.2455,3.2485,3.244,3.2475,289
20140301|2014-02-09 21:30,10,3.2475,3.248,3.2465,3.2475,95
20140301|2014-02-09 22:00,10,3.2475,3.2475,3.245,3.246,131
20140301|2014-02-09 22:30,10,3.246,3.247,3.245,3.246,123
20140301|2014-02-09 23:00,10,3.2465,3.247,3.2455,3.2465,93
20140301|2014-02-09 23:30,10,3.247,3.2505,3.245,3.249,641
20140301|2014-02-10 00:00,10,3.2495,3.252,3.2485,3.252,478
20140301|2014-02-10 00:30,10,3.2525,3.2525,3.251,3.252,240
20140301|2014-02-10 01:00,10,3.252,3.252,3.247,3.248,426
20140301|2014-02-10 01:30,10,3.248,3.25,3.2455,3.246,319
20140301|2014-02-10 02:00,10,3.2455,3.2455,3.241,3.241,931
20140301|2014-02-10 02:30,10,3.241,3.242,3.2365,3.2375,888
20140301|2014-02-10 03:00,10,3.2375,3.2395,3.237,3.238,300
20140301|2014-02-10 03:30,10,3.2385,3.2385,3.2375,3.2385,150
20140301|2014-02-10 04:00,10,3.2385,3.239,3.2375,3.2385,135
20140301|2014-02-10 04:30,10,3.2385,3.2385,3.2345,3.236,960
20140301|2014-02-10 05:00,10,3.2355,3.236,3.2325,3.2355,633
20140301|2014-02-10 05:30,10,3.235,3.238,3.234,3.2365,214
20140301|2014-02-10 06:00,10,3.2365,3.241,3.2365,3.239,342
20140301|2014-02-10 06:30,10,3.2395,3.2415,3.237,3.24,465
20140301|2014-02-10 07:00,10,3.2405,3.2445,3.2405,3.2425,1727
20140301|2014-02-10 07:30,10,3.242,3.244,3.2365,3.2385,893
20140301|2014-02-10 08:00,10,3.2385,3.2415,3.237,3.2375,751
20140301|2014-02-10 08:30,10,3.2375,3.2385,3.235,3.236,1198
20140301|2014-02-10 09:00,10,3.2355,3.237,3.225,3.228,2609
20140301|2014-02-10 09:30,10,3.2275,3.23,3.221,3.221,2294
20140301|2014-02-10 10:00,10,3.2205,3.221,3.2145,3.216,3201
20140301|2014-02-10 10:30,10,3.216,3.2195,3.2155,3.218,1523
20140301|2014-02-10 11:00,10,3.2175,3.2225,3.2165,3.2215,953
20140301|2014-02-10 11:30,10,3.221,3.226,3.221,3.226,1663
20140301|2014-02-10 12:00,10,3.2255,3.2265,3.221,3.223,667
20140301|2014-02-10 12:30,10,3.223,3.223,3.218,3.221,735
20140301|2014-02-10 13:00,10,3.2215,3.223,3.2205,3.223,104
20140301|2014-02-10 13:30,10,3.223,3.223,3.2205,3.2205,45
20140301|2014-02-10 14:00,10,3.2205,3.2205,3.2185,3.219,82
20140301|2014-02-10 14:30,10,3.219,3.2195,3.218,3.219,152
20140301|2014-02-10 15:00,10,3.2195,3.221,3.219,3.219,88
20140301|2014-02-10 15:30,10,3.219,3.22,3.2185,3.2185,33
20140301|2014-02-10 16:00,10,3.218,3.2185,3.217,3.2175,51
20140301|2014-02-10 17:00,11,3.2195,3.225,3.2185,3.2245,134
20140301|2014-02-10 17:30,11,3.225,3.225,3.223,3.2235,32
20140301|2014-02-10 18:00,11,3.2235,3.2235,3.221,3.2225,35
20140301|2014-02-10 18:30,11,3.222,3.2255,3.222,3.2245,296
20140301|2014-02-10 19:00,11,3.224,3.2245,3.2155,3.2205,1641
20140301|2014-02-10 19:30,11,3.2205,3.2215,3.219,3.2195,443
20140301|2014-02-10 20:00,11,3.219,3.2205,3.217,3.2185,240
20140301|2014-02-10 20:30,11,3.2185,3.22,3.2175,3.219,368
20140301|2014-02-10 21:00,11,3.218,3.2185,3.208,3.2085,1004
20140301|2014-02-10 21:30,11,3.2085,3.211,3.208,3.211,249
20140301|2014-02-10 22:00,11,3.2115,3.2115,3.2105,3.2115,160
20140301|2014-02-10 22:30,11,3.212,3.2135,3.211,3.2125,178
20140301|2014-02-10 23:00,11,3.212,3.212,3.2105,3.2105,133
20140301|2014-02-10 23:30,11,3.2105,3.213,3.2075,3.2075,611
20140301|2014-02-11 00:00,11,3.2075,3.21,3.203,3.204,968
20140301|2014-02-11 00:30,11,3.2035,3.209,3.2025,3.207,712
20140301|2014-02-11 01:00,11,3.207,3.2105,3.206,3.2095,469
20140301|2014-02-11 01:30,11,3.209,3.2125,3.2085,3.21,479
20140301|2014-02-11 02:00,11,3.21,3.2135,3.2075,3.211,761
20140301|2014-02-11 02:30,11,3.211,3.2165,3.21,3.215,770
20140301|2014-02-11 03:00,11,3.2145,3.2155,3.2115,3.2135,377
20140301|2014-02-11 03:30,11,3.2135,3.217,3.2125,3.2145,415
20140301|2014-02-11 04:00,11,3.215,3.2195,3.2135,3.2195,670
20140301|2014-02-11 04:30,11,3.2195,3.222,3.219,3.22,868
20140301|2014-02-11 05:00,11,3.22,3.224,3.2185,3.2235,620
20140301|2014-02-11 05:30,11,3.2235,3.228,3.223,3.226,920
20140301|2014-02-11 06:00,11,3.2255,3.227,3.222,3.2225,793
20140301|2014-02-11 06:30,11,3.2225,3.2235,3.217,3.22,1021
20140301|2014-02-11 07:00,11,3.2205,3.221,3.214,3.216,1514
20140301|2014-02-11 07:30,11,3.216,3.2165,3.21,3.211,1672
20140301|2014-02-11 08:00,11,3.2115,3.212,3.2075,3.212,1597
20140301|2014-02-11 08:30,11,3.212,3.2145,3.2105,3.211,1000
20140301|2014-02-11 09:00,11,3.211,3.2195,3.211,3.212,1473
20140301|2014-02-11 09:30,11,3.212,3.217,3.2105,3.2135,2296
20140301|2014-02-11 10:00,11,3.2135,3.214,3.2105,3.212,1955
20140301|2014-02-11 10:30,11,3.212,3.2165,3.211,3.214,1758
20140301|2014-02-11 11:00,11,3.214,3.2155,3.212,3.2145,1279
20140301|2014-02-11 11:30,11,3.214,3.217,3.212,3.2155,1853
20140301|2014-02-11 12:00,11,3.216,3.22,3.215,3.22,1157
20140301|2014-02-11 12:30,11,3.22,3.2275,3.22,3.2275,1019
20140301|2014-02-11 13:00,11,3.2275,3.2295,3.2265,3.229,494
20140301|2014-02-11 13:30,11,3.229,3.233,3.229,3.2305,458
20140301|2014-02-11 14:00,11,3.2305,3.231,3.23,3.23,231
20140301|2014-02-11 14:30,11,3.23,3.2305,3.228,3.229,295
20140301|2014-02-11 15:00,11,3.2285,3.2285,3.2265,3.227,68
20140301|2014-02-11 15:30,11,3.2265,3.228,3.2265,3.2265,58
20140301|2014-02-11 16:00,11,3.2275,3.228,3.2265,3.2265,28
20140301|2014-02-11 17:00,12,3.227,3.23,3.226,3.228,102
20140301|2014-02-11 17:30,12,3.228,3.228,3.2245,3.2245,99
20140301|2014-02-11 18:00,12,3.2245,3.2245,3.2215,3.223,465
20140301|2014-02-11 18:30,12,3.2225,3.223,3.2215,3.222,171
20140301|2014-02-11 19:00,12,3.2225,3.2345,3.2215,3.23,1608
20140301|2014-02-11 19:30,12,3.23,3.2325,3.23,3.2315,341
20140301|2014-02-11 20:00,12,3.2315,3.2365,3.231,3.236,1152
20140301|2014-02-11 20:30,12,3.236,3.236,3.23,3.232,344
20140301|2014-02-11 21:00,12,3.232,3.2335,3.2305,3.2325,268
20140301|2014-02-11 21:30,12,3.233,3.235,3.233,3.2345,136
20140301|2014-02-11 22:00,12,3.235,3.2355,3.234,3.234,111
20140301|2014-02-11 22:30,12,3.2335,3.234,3.231,3.2315,211
20140301|2014-02-11 23:00,12,3.2315,3.234,3.2315,3.2335,86
20140301|2014-02-11 23:30,12,3.2335,3.235,3.2325,3.2335,283
20140301|2014-02-12 00:00,12,3.2335,3.236,3.2325,3.2355,517
20140301|2014-02-12 00:30,12,3.236,3.241,3.236,3.238,1125
20140301|2014-02-12 01:00,12,3.2375,3.2395,3.2365,3.2375,397
20140301|2014-02-12 01:30,12,3.2375,3.2425,3.236,3.2375,821
20140301|2014-02-12 02:00,12,3.237,3.2395,3.2365,3.2375,522
20140301|2014-02-12 02:30,12,3.237,3.2405,3.2365,3.238,492
20140301|2014-02-12 03:00,12,3.238,3.2405,3.2365,3.2385,982
20140301|2014-02-12 03:30,12,3.238,3.246,3.238,3.2445,1238
20140301|2014-02-12 04:00,12,3.245,3.2515,3.2445,3.2495,1874
20140301|2014-02-12 04:30,12,3.2495,3.251,3.2445,3.2455,524
20140301|2014-02-12 05:00,12,3.2465,3.2485,3.2455,3.246,532
20140301|2014-02-12 05:30,12,3.246,3.246,3.242,3.2425,386
20140301|2014-02-12 06:00,12,3.242,3.246,3.241,3.245,520
20140301|2014-02-12 06:30,12,3.245,3.2475,3.242,3.2455,683
20140301|2014-02-12 07:00,12,3.2455,3.248,3.242,3.2425,1533
20140301|2014-02-12 07:30,12,3.242,3.2445,3.242,3.2425,756
20140301|2014-02-12 08:00,12,3.242,3.244,3.24,3.2435,907
20140301|2014-02-12 08:30,12,3.244,3.2445,3.242,3.2445,834
20140301|2014-02-12 09:00,12,3.2445,3.2635,3.244,3.2585,7986
20140301|2014-02-12 09:30,12,3.2585,3.2585,3.255,3.2555,1875
20140301|2014-02-12 10:00,12,3.2555,3.259,3.254,3.2585,2082
20140301|2014-02-12 10:30,12,3.258,3.2595,3.255,3.258,1535
20140301|2014-02-12 11:00,12,3.258,3.258,3.254,3.2565,1022
20140301|2014-02-12 11:30,12,3.256,3.2565,3.253,3.2565,1496
20140301|2014-02-12 12:00,12,3.2565,3.2585,3.255,3.2575,765
20140301|2014-02-12 12:30,12,3.2575,3.262,3.2575,3.2595,813
20140301|2014-02-12 13:00,12,3.259,3.2595,3.256,3.2565,404
20140301|2014-02-12 13:30,12,3.256,3.2565,3.253,3.256,316
20140301|2014-02-12 14:00,12,3.2555,3.2585,3.2555,3.257,141
20140301|2014-02-12 14:30,12,3.2565,3.2585,3.255,3.256,221
20140301|2014-02-12 15:00,12,3.255,3.2555,3.2535,3.255,75
20140301|2014-02-12 15:30,12,3.255,3.2555,3.254,3.2555,50
20140301|2014-02-12 16:00,12,3.2545,3.2555,3.2535,3.254,70
20140301|2014-02-12 17:00,13,3.2525,3.2535,3.252,3.253,127
20140301|2014-02-12 17:30,13,3.2535,3.254,3.252,3.253,69
20140301|2014-02-12 18:00,13,3.2525,3.255,3.2515,3.2515,118
20140301|2014-02-12 18:30,13,3.2525,3.2535,3.25,3.2515,407
20140301|2014-02-12 19:00,13,3.252,3.2545,3.25,3.252,1014
20140301|2014-02-12 19:30,13,3.252,3.2525,3.2455,3.2465,593
20140301|2014-02-12 20:00,13,3.2465,3.2495,3.246,3.247,328
20140301|2014-02-12 20:30,13,3.2475,3.248,3.2465,3.2475,351
20140301|2014-02-12 21:00,13,3.2475,3.2485,3.247,3.248,155
20140301|2014-02-12 21:30,13,3.248,3.2485,3.246,3.247,230
20140301|2014-02-12 22:00,13,3.2465,3.2485,3.246,3.2485,99
20140301|2014-02-12 22:30,13,3.248,3.251,3.2465,3.248,201
20140301|2014-02-12 23:00,13,3.248,3.2485,3.247,3.2485,134
20140301|2014-02-12 23:30,13,3.248,3.2515,3.2475,3.25,258
20140301|2014-02-13 00:00,13,3.2505,3.251,3.247,3.2485,1013
20140301|2014-02-13 00:30,13,3.2485,3.2495,3.246,3.248,404
20140301|2014-02-13 01:00,13,3.248,3.2495,3.2465,3.2495,303
20140301|2014-02-13 01:30,13,3.2485,3.256,3.248,3.253,875
20140301|2014-02-13 02:00,13,3.2535,3.254,3.2425,3.244,954
20140301|2014-02-13 02:30,13,3.2445,3.246,3.241,3.242,682
20140301|2014-02-13 03:00,13,3.242,3.242,3.2385,3.2405,862
20140301|2014-02-13 03:30,13,3.2405,3.2415,3.2385,3.2395,507
20140301|2014-02-13 04:00,13,3.2395,3.243,3.239,3.243,328
20140301|2014-02-13 04:30,13,3.2425,3.243,3.2405,3.2425,307
20140301|2014-02-13 05:00,13,3.2425,3.2435,3.2395,3.241,412
20140301|2014-02-13 05:30,13,3.241,3.2425,3.24,3.242,299
20140301|2014-02-13 06:00,13,3.2415,3.245,3.2415,3.2425,345
20140301|2014-02-13 06:30,13,3.2425,3.244,3.24,3.2425,597
20140301|2014-02-13 07:00,13,3.2425,3.2425,3.2285,3.23,3410
20140301|2014-02-13 07:30,13,3.2295,3.23,3.219,3.223,6244
20140301|2014-02-13 08:00,13,3.2225,3.225,3.2215,3.2225,1797
20140301|2014-02-13 08:30,13,3.2225,3.225,3.2215,3.2235,1210
20140301|2014-02-13 09:00,13,3.2235,3.23,3.2235,3.2265,2016
20140301|2014-02-13 09:30,13,3.2265,3.231,3.226,3.23,1300
20140301|2014-02-13 10:00,13,3.2305,3.2355,3.23,3.2355,2035
20140301|2014-02-13 10:30,13,3.235,3.2375,3.229,3.2355,2187
20140301|2014-02-13 11:00,13,3.2355,3.243,3.235,3.2425,1456
20140301|2014-02-13 11:30,13,3.243,3.252,3.2415,3.2495,3385
20140301|2014-02-13 12:00,13,3.249,3.25,3.248,3.2495,1144
20140301|2014-02-13 12:30,13,3.2495,3.252,3.249,3.252,611
20140301|2014-02-13 13:00,13,3.2515,3.2525,3.248,3.248,436
20140301|2014-02-13 13:30,13,3.248,3.2505,3.248,3.2495,326
20140301|2014-02-13 14:00,13,3.2495,3.2505,3.249,3.25,93
20140301|2014-02-13 14:30,13,3.25,3.252,3.249,3.251,154
20140301|2014-02-13 15:00,13,3.2515,3.2525,3.2485,3.2485,55
20140301|2014-02-13 15:30,13,3.2485,3.2495,3.2475,3.2495,142
20140301|2014-02-13 16:00,13,3.249,3.2505,3.249,3.2505,42
20140301|2014-02-13 17:00,14,3.2515,3.2515,3.2455,3.247,91
20140301|2014-02-13 17:30,14,3.247,3.25,3.247,3.249,54
20140301|2014-02-13 18:00,14,3.2475,3.2505,3.2475,3.248,331
20140301|2014-02-13 18:30,14,3.2475,3.248,3.2465,3.247,138
20140301|2014-02-13 19:00,14,3.247,3.254,3.2455,3.254,829
20140301|2014-02-13 19:30,14,3.254,3.2555,3.25,3.2525,882
20140301|2014-02-13 20:00,14,3.253,3.253,3.25,3.251,291
20140301|2014-02-13 20:30,14,3.251,3.2545,3.2505,3.253,351
20140301|2014-02-13 21:00,14,3.253,3.254,3.2495,3.2505,311
20140301|2014-02-13 21:30,14,3.2505,3.251,3.249,3.2505,120
20140301|2014-02-13 22:00,14,3.251,3.252,3.25,3.25,146
20140301|2014-02-13 22:30,14,3.25,3.2515,3.25,3.251,70
20140301|2014-02-13 23:00,14,3.251,3.2515,3.249,3.2495,69
20140301|2014-02-13 23:30,14,3.249,3.2495,3.247,3.2485,412
20140301|2014-02-14 00:00,14,3.248,3.2495,3.247,3.248,236
20140301|2014-02-14 00:30,14,3.248,3.2495,3.247,3.248,359
20140301|2014-02-14 01:00,14,3.2485,3.2515,3.248,3.248,443
20140301|2014-02-14 01:30,14,3.2485,3.25,3.247,3.2485,702
20140301|2014-02-14 02:00,14,3.2485,3.251,3.2455,3.2475,806
20140301|2014-02-14 02:30,14,3.248,3.2485,3.2445,3.245,421
20140301|2014-02-14 03:00,14,3.2455,3.254,3.2455,3.2515,830
20140301|2014-02-14 03:30,14,3.252,3.2535,3.25,3.2515,504
20140301|2014-02-14 04:00,14,3.252,3.252,3.2485,3.25,377
20140301|2014-02-14 04:30,14,3.2495,3.252,3.2495,3.251,158
20140301|2014-02-14 05:00,14,3.251,3.254,3.251,3.252,256
20140301|2014-02-14 05:30,14,3.2515,3.257,3.2515,3.2545,725
20140301|2014-02-14 06:00,14,3.254,3.257,3.252,3.2535,539
20140301|2014-02-14 06:30,14,3.2525,3.254,3.248,3.253,966
20140301|2014-02-14 07:00,14,3.253,3.2575,3.2505,3.2565,1285
20140301|2014-02-14 07:30,14,3.2565,3.27,3.255,3.2675,4552
20140301|2014-02-14 08:00,14,3.268,3.2695,3.2625,3.264,2065
20140301|2014-02-14 08:30,14,3.2645,3.2655,3.2615,3.2645,1157
20140301|2014-02-14 09:00,14,3.2645,3.2665,3.263,3.2665,1420
20140301|2014-02-14 09:30,14,3.266,3.267,3.2625,3.263,1072
20140301|2014-02-14 10:00,14,3.2625,3.2655,3.2615,3.2645,699
20140301|2014-02-14 10:30,14,3.2645,3.265,3.2595,3.2625,1075
20140301|2014-02-14 11:00,14,3.262,3.2635,3.2605,3.2625,616
20140301|2014-02-14 11:30,14,3.2625,3.2655,3.262,3.264,1626
20140301|2014-02-14 12:00,14,3.264,3.2645,3.261,3.262,653
20140301|2014-02-14 12:30,14,3.262,3.263,3.261,3.2625,341
20140301|2014-02-14 13:00,14,3.2625,3.2625,3.261,3.2615,128
20140301|2014-02-14 13:30,14,3.2615,3.2635,3.2615,3.2625,139
20140301|2014-02-14 14:00,14,3.2625,3.263,3.2615,3.2625,98
20140301|2014-02-14 14:30,14,3.262,3.2625,3.261,3.262,228
20140301|2014-02-14 15:00,14,3.2615,3.2625,3.26,3.262,138
20140301|2014-02-14 15:30,14,3.262,3.263,3.2605,3.261,81
20140301|2014-02-14 16:00,14,3.261,3.2625,3.2585,3.2625,87
20140301|2014-02-16 17:00,18,3.2575,3.275,3.253,3.275,476
20140301|2014-02-16 17:30,18,3.275,3.32,3.2735,3.2965,1678
20140301|2014-02-16 18:00,18,3.2965,3.2965,3.292,3.2925,465
20140301|2014-02-16 18:30,18,3.2925,3.2925,3.2825,3.2825,692
20140301|2014-02-16 19:00,18,3.2825,3.286,3.278,3.2805,2686
20140301|2014-02-16 19:30,18,3.2805,3.2805,3.2745,3.2765,948
20140301|2014-02-16 20:00,18,3.276,3.279,3.2745,3.278,511
20140301|2014-02-16 20:30,18,3.278,3.2825,3.277,3.2825,793
20140301|2014-02-16 21:00,18,3.283,3.289,3.2815,3.2885,934
20140301|2014-02-16 21:30,18,3.288,3.2895,3.2875,3.288,272
20140301|2014-02-16 22:00,18,3.288,3.289,3.288,3.2885,121
20140301|2014-02-16 22:30,18,3.2885,3.2885,3.2855,3.287,414
20140301|2014-02-16 23:00,18,3.2875,3.2905,3.287,3.29,441
20140301|2014-02-16 23:30,18,3.29,3.293,3.283,3.2835,1510
20140301|2014-02-17 00:00,18,3.2835,3.287,3.283,3.286,359
20140301|2014-02-17 00:30,18,3.2865,3.288,3.284,3.2855,543
20140301|2014-02-17 01:00,18,3.2855,3.286,3.282,3.2845,167
20140301|2014-02-17 01:30,18,3.285,3.2865,3.2795,3.2805,406
20140301|2014-02-17 02:00,18,3.2805,3.286,3.2805,3.2835,401
20140301|2014-02-17 02:30,18,3.283,3.288,3.283,3.285,416
20140301|2014-02-17 03:00,18,3.285,3.287,3.2845,3.286,312
20140301|2014-02-17 03:30,18,3.2865,3.287,3.2805,3.2815,431
20140301|2014-02-17 04:00,18,3.2815,3.2845,3.281,3.2835,314
20140301|2014-02-17 04:30,18,3.2835,3.2865,3.2815,3.285,423
20140301|2014-02-17 05:00,18,3.285,3.2855,3.282,3.283,290
20140301|2014-02-17 05:30,18,3.283,3.283,3.279,3.2805,364
20140301|2014-02-17 06:00,18,3.28,3.2815,3.2795,3.28,356
20140301|2014-02-17 06:30,18,3.28,3.281,3.277,3.279,602
20140301|2014-02-17 07:00,18,3.279,3.283,3.2755,3.2795,828
20140301|2014-02-17 07:30,18,3.2795,3.28,3.2745,3.279,483
20140301|2014-02-17 08:00,18,3.2795,3.28,3.2765,3.277,459
20140301|2014-02-17 08:30,18,3.277,3.282,3.277,3.282,306
20140301|2014-02-17 09:00,18,3.2815,3.283,3.279,3.2815,281
20140301|2014-02-17 09:30,18,3.2815,3.283,3.2795,3.282,414
20140301|2014-02-17 10:00,18,3.2825,3.2835,3.281,3.281,293
20140301|2014-02-17 10:30,18,3.281,3.2815,3.2775,3.2785,553
20140301|2014-02-17 11:00,18,3.278,3.279,3.2775,3.279,226
20140301|2014-02-17 11:30,18,3.2795,3.2825,3.2795,3.2815,249
20140301|2014-02-17 12:00,18,3.2815,3.282,3.2775,3.2805,183
20140301|2014-02-17 17:00,18,3.28,3.2805,3.277,3.279,158
20140301|2014-02-17 17:30,18,3.279,3.283,3.279,3.282,97
20140301|2014-02-17 18:00,18,3.281,3.2835,3.279,3.2835,911
20140301|2014-02-17 18:30,18,3.283,3.2835,3.28,3.283,149
20140301|2014-02-17 19:00,18,3.2825,3.2825,3.2765,3.277,531
20140301|2014-02-17 19:30,18,3.277,3.2775,3.273,3.2735,589
20140301|2014-02-17 20:00,18,3.2735,3.275,3.2735,3.274,244
20140301|2014-02-17 20:30,18,3.2745,3.2745,3.2735,3.2745,203
20140301|2014-02-17 21:00,18,3.274,3.2745,3.2725,3.2735,219
20140301|2014-02-17 21:30,18,3.273,3.277,3.273,3.276,274
20140301|2014-02-17 22:00,18,3.2755,3.277,3.2755,3.2765,247
20140301|2014-02-17 22:30,18,3.2765,3.2775,3.275,3.2755,140
20140301|2014-02-17 23:00,18,3.2755,3.277,3.275,3.276,244
20140301|2014-02-17 23:30,18,3.276,3.277,3.265,3.2665,1722
20140301|2014-02-18 00:00,18,3.2665,3.2665,3.2595,3.262,1443
20140301|2014-02-18 00:30,18,3.2615,3.2635,3.26,3.2635,793
20140301|2014-02-18 01:00,18,3.263,3.264,3.26,3.2615,370
20140301|2014-02-18 01:30,18,3.2615,3.2625,3.2585,3.26,295
20140301|2014-02-18 02:00,18,3.26,3.2635,3.259,3.263,429
20140301|2014-02-18 02:30,18,3.263,3.2665,3.2615,3.2615,644
20140301|2014-02-18 03:00,18,3.262,3.263,3.259,3.26,374
20140301|2014-02-18 03:30,18,3.2605,3.261,3.2565,3.259,440
20140301|2014-02-18 04:00,18,3.2585,3.2635,3.2565,3.262,424
20140301|2014-02-18 04:30,18,3.2625,3.2675,3.262,3.2675,605
20140301|2014-02-18 05:00,18,3.2675,3.272,3.2655,3.272,503
20140301|2014-02-18 05:30,18,3.2715,3.279,3.271,3.275,1287
20140301|2014-02-18 06:00,18,3.275,3.2775,3.274,3.2765,730
20140301|2014-02-18 06:30,18,3.2765,3.2775,3.274,3.2745,680
20140301|2014-02-18 07:00,18,3.274,3.279,3.273,3.277,1747
20140301|2014-02-18 07:30,18,3.277,3.28,3.2745,3.278,1224
20140301|2014-02-18 08:00,18,3.2785,3.2825,3.2765,3.279,1708
20140301|2014-02-18 08:30,18,3.279,3.282,3.2765,3.278,930
20140301|2014-02-18 09:00,18,3.278,3.288,3.278,3.2865,2931
20140301|2014-02-18 09:30,18,3.2865,3.2875,3.284,3.2865,1547
20140301|2014-02-18 10:00,18,3.2865,3.288,3.2845,3.2875,1229
20140301|2014-02-18 10:30,18,3.2875,3.289,3.2855,3.2875,1198
20140301|2014-02-18 11:00,18,3.2875,3.289,3.2875,3.289,595
20140301|2014-02-18 11:30,18,3.2885,3.289,3.285,3.2855,1525
20140301|2014-02-18 12:00,18,3.2855,3.2885,3.285,3.2855,866
20140301|2014-02-18 12:30,18,3.2855,3.2865,3.284,3.285,292
20140301|2014-02-18 13:00,18,3.285,3.2855,3.283,3.2835,169
20140301|2014-02-18 13:30,18,3.284,3.285,3.2835,3.2845,128
20140301|2014-02-18 14:00,18,3.2845,3.2855,3.284,3.2855,96
20140301|2014-02-18 14:30,18,3.285,3.2865,3.2825,3.283,175
20140301|2014-02-18 15:00,18,3.2825,3.286,3.282,3.286,82
20140301|2014-02-18 15:30,18,3.285,3.2865,3.283,3.286,238
20140301|2014-02-18 16:00,18,3.286,3.2865,3.285,3.2855,39
20140301|2014-02-18 17:00,19,3.2825,3.286,3.2825,3.285,203
20140301|2014-02-18 17:30,19,3.2855,3.2865,3.2845,3.2865,36
20140301|2014-02-18 18:00,19,3.286,3.2875,3.2855,3.2875,126
20140301|2014-02-18 18:30,19,3.2875,3.2895,3.287,3.2885,272
20140301|2014-02-18 19:00,19,3.2885,3.2885,3.2835,3.284,2138
20140301|2014-02-18 19:30,19,3.284,3.285,3.282,3.284,603
20140301|2014-02-18 20:00,19,3.2845,3.2845,3.2825,3.284,235
20140301|2014-02-18 20:30,19,3.2835,3.284,3.2825,3.283,225
20140301|2014-02-18 21:00,19,3.284,3.284,3.282,3.283,261
20140301|2014-02-18 21:30,19,3.283,3.284,3.2815,3.283,215
20140301|2014-02-18 22:00,19,3.2835,3.284,3.283,3.2835,42
20140301|2014-02-18 22:30,19,3.283,3.285,3.2825,3.2835,194
20140301|2014-02-18 23:00,19,3.283,3.2845,3.2825,3.283,120
20140301|2014-02-18 23:30,19,3.283,3.2875,3.283,3.284,934
20140301|2014-02-19 00:00,19,3.284,3.284,3.281,3.282,377
20140301|2014-02-19 00:30,19,3.2825,3.2835,3.281,3.281,561
20140301|2014-02-19 01:00,19,3.2815,3.2865,3.2815,3.2865,492
20140301|2014-02-19 01:30,19,3.2865,3.2895,3.286,3.289,541
20140301|2014-02-19 02:00,19,3.289,3.298,3.2885,3.297,1259
20140301|2014-02-19 02:30,19,3.298,3.3,3.2905,3.293,785
20140301|2014-02-19 03:00,19,3.2925,3.294,3.2885,3.2895,536
20140301|2014-02-19 03:30,19,3.2895,3.2895,3.284,3.2895,636
20140301|2014-02-19 04:00,19,3.289,3.2905,3.2865,3.287,309
20140301|2014-02-19 04:30,19,3.2865,3.2875,3.2845,3.2865,406
20140301|2014-02-19 05:00,19,3.286,3.287,3.28,3.281,669
20140301|2014-02-19 05:30,19,3.281,3.284,3.279,3.283,658
20140301|2014-02-19 06:00,19,3.2825,3.286,3.2815,3.2855,555
20140301|2014-02-19 06:30,19,3.286,3.293,3.2835,3.29,1502
20140301|2014-02-19 07:00,19,3.2905,3.2905,3.2825,3.2875,1923
20140301|2014-02-19 07:30,19,3.288,3.2915,3.2865,3.2885,784
20140301|2014-02-19 08:00,19,3.289,3.295,3.2885,3.292,894
20140301|2014-02-19 08:30,19,3.2915,3.2925,3.2875,3.291,1411
20140301|2014-02-19 09:00,19,3.291,3.2965,3.2905,3.2955,1543
20140301|2014-02-19 09:30,19,3.2955,3.3,3.295,3.2985,1900
20140301|2014-02-19 10:00,19,3.298,3.302,3.2965,3.2965,2214
20140301|2014-02-19 10:30,19,3.2965,3.297,3.289,3.2895,1659
20140301|2014-02-19 11:00,19,3.289,3.2895,3.2815,3.2825,1971
20140301|2014-02-19 11:30,19,3.2825,3.286,3.2825,3.285,1124
20140301|2014-02-19 12:00,19,3.285,3.285,3.282,3.285,434
20140301|2014-02-19 12:30,19,3.285,3.2855,3.282,3.284,399
20140301|2014-02-19 13:00,19,3.2835,3.286,3.2815,3.283,222
20140301|2014-02-19 13:30,19,3.283,3.2855,3.2825,3.2855,225
20140301|2014-02-19 14:00,19,3.285,3.285,3.281,3.281,142
20140301|2014-02-19 14:30,19,3.281,3.281,3.276,3.2795,432
20140301|2014-02-19 15:00,19,3.279,3.2795,3.275,3.2785,91
20140301|2014-02-19 15:30,19,3.2785,3.279,3.275,3.275,61
20140301|2014-02-19 16:00,19,3.2755,3.2765,3.2735,3.275,28
20140301|2014-02-19 17:00,20,3.2735,3.2785,3.2735,3.278,71
20140301|2014-02-19 17:30,20,3.278,3.2795,3.277,3.278,111
20140301|2014-02-19 18:00,20,3.2785,3.282,3.2775,3.282,312
20140301|2014-02-19 18:30,20,3.282,3.2885,3.2815,3.2875,596
20140301|2014-02-19 19:00,20,3.287,3.288,3.28,3.2805,1356
20140301|2014-02-19 19:30,20,3.2805,3.286,3.2655,3.266,3837
20140301|2014-02-19 20:00,20,3.2665,3.27,3.266,3.268,829
20140301|2014-02-19 20:30,20,3.2685,3.2685,3.2635,3.268,805
20140301|2014-02-19 21:00,20,3.2675,3.268,3.2615,3.262,693
20140301|2014-02-19 21:30,20,3.2615,3.2615,3.259,3.26,188
20140301|2014-02-19 22:00,20,3.2595,3.2605,3.2585,3.2585,233
20140301|2014-02-19 22:30,20,3.259,3.262,3.259,3.262,323
20140301|2014-02-19 23:00,20,3.261,3.262,3.2595,3.262,250
20140301|2014-02-19 23:30,20,3.262,3.263,3.259,3.262,338
20140301|2014-02-20 00:00,20,3.2615,3.2625,3.2585,3.262,719
20140301|2014-02-20 00:30,20,3.262,3.2645,3.261,3.261,443
20140301|2014-02-20 01:00,20,3.261,3.27,3.252,3.261,1349
20140301|2014-02-20 01:30,20,3.261,3.2625,3.2565,3.261,522
20140301|2014-02-20 02:00,20,3.261,3.2705,3.2605,3.267,931
20140301|2014-02-20 02:30,20,3.2665,3.268,3.263,3.267,375
20140301|2014-02-20 03:00,20,3.2665,3.269,3.262,3.2685,470
20140301|2014-02-20 03:30,20,3.2685,3.2685,3.2665,3.2675,200
20140301|2014-02-20 04:00,20,3.2675,3.268,3.2645,3.2675,272
20140301|2014-02-20 04:30,20,3.268,3.269,3.262,3.262,317
20140301|2014-02-20 05:00,20,3.2625,3.267,3.2625,3.2665,229
20140301|2014-02-20 05:30,20,3.2665,3.2675,3.264,3.265,281
20140301|2014-02-20 06:00,20,3.2655,3.2655,3.262,3.264,456
20140301|2014-02-20 06:30,20,3.2645,3.2685,3.264,3.2675,802
20140301|2014-02-20 07:00,20,3.2675,3.2745,3.264,3.2725,1385
20140301|2014-02-20 07:30,20,3.273,3.278,3.2715,3.276,1770
20140301|2014-02-20 08:00,20,3.276,3.2785,3.2745,3.2785,1007
20140301|2014-02-20 08:30,20,3.2785,3.2795,3.274,3.275,1434
20140301|2014-02-20 09:00,20,3.275,3.2775,3.2715,3.2765,1373
20140301|2014-02-20 09:30,20,3.277,3.2865,3.277,3.2845,2378
20140301|2014-02-20 10:00,20,3.2845,3.2875,3.282,3.285,2107
20140301|2014-02-20 10:30,20,3.285,3.286,3.277,3.2805,2360
20140301|2014-02-20 11:00,20,3.2805,3.281,3.2765,3.2775,916
20140301|2014-02-20 11:30,20,3.278,3.2795,3.2755,3.279,1146
20140301|2014-02-20 12:00,20,3.2795,3.2795,3.2755,3.278,476
20140301|2014-02-20 12:30,20,3.278,3.279,3.2775,3.279,182
20140301|2014-02-20 13:00,20,3.279,3.2795,3.277,3.277,99
20140301|2014-02-20 13:30,20,3.277,3.282,3.277,3.2805,110
20140301|2014-02-20 14:00,20,3.281,3.2815,3.2775,3.28,173
20140301|2014-02-20 14:30,20,3.28,3.282,3.2795,3.2795,251
20140301|2014-02-20 15:00,20,3.2795,3.2825,3.2795,3.2825,183
20140301|2014-02-20 15:30,20,3.282,3.2825,3.279,3.279,40
20140301|2014-02-20 16:00,20,3.28,3.281,3.279,3.2795,15
20140301|2014-02-20 17:00,21,3.28,3.283,3.278,3.281,52
20140301|2014-02-20 17:30,21,3.281,3.283,3.28,3.283,51
20140301|2014-02-20 18:00,21,3.281,3.2835,3.281,3.2825,136
20140301|2014-02-20 18:30,21,3.282,3.282,3.2805,3.281,62
20140301|2014-02-20 19:00,21,3.281,3.2835,3.279,3.281,663
20140301|2014-02-20 19:30,21,3.281,3.285,3.2805,3.283,376
20140301|2014-02-20 20:00,21,3.283,3.2845,3.283,3.283,178
20140301|2014-02-20 20:30,21,3.2825,3.283,3.2815,3.2815,276
20140301|2014-02-20 21:00,21,3.2815,3.282,3.2745,3.2755,458
20140301|2014-02-20 21:30,21,3.2765,3.277,3.275,3.2755,63
20140301|2014-02-20 22:00,21,3.2755,3.277,3.2755,3.2765,58
20140301|2014-02-20 22:30,21,3.277,3.279,3.277,3.278,85
20140301|2014-02-20 23:00,21,3.2775,3.2785,3.2765,3.2765,89
20140301|2014-02-20 23:30,21,3.2765,3.279,3.2745,3.2755,426
20140301|2014-02-21 00:00,21,3.2755,3.277,3.275,3.276,209
20140301|2014-02-21 00:30,21,3.2765,3.278,3.2755,3.277,403
20140301|2014-02-21 01:00,21,3.277,3.2775,3.276,3.277,125
20140301|2014-02-21 01:30,21,3.277,3.278,3.277,3.278,118
20140301|2014-02-21 02:00,21,3.278,3.284,3.2775,3.283,631
20140301|2014-02-21 02:30,21,3.283,3.2835,3.2805,3.2805,473
20140301|2014-02-21 03:00,21,3.28,3.28,3.273,3.2745,677
20140301|2014-02-21 03:30,21,3.2745,3.279,3.2745,3.277,436
20140301|2014-02-21 04:00,21,3.277,3.278,3.275,3.2775,252
20140301|2014-02-21 04:30,21,3.277,3.278,3.27,3.2715,676
20140301|2014-02-21 05:00,21,3.271,3.276,3.2705,3.274,385
20140301|2014-02-21 05:30,21,3.2735,3.276,3.271,3.2715,392
20140301|2014-02-21 06:00,21,3.2715,3.278,3.2705,3.277,633
20140301|2014-02-21 06:30,21,3.277,3.2795,3.276,3.278,714
20140301|2014-02-21 07:00,21,3.2775,3.282,3.2765,3.281,955
20140301|2014-02-21 07:30,21,3.2805,3.2835,3.2805,3.282,609
20140301|2014-02-21 08:00,21,3.282,3.288,3.2815,3.287,1312
20140301|2014-02-21 08:30,21,3.2875,3.2895,3.2855,3.288,973
20140301|2014-02-21 09:00,21,3.2885,3.289,3.2855,3.2875,1117
20140301|2014-02-21 09:30,21,3.288,3.288,3.284,3.286,810
20140301|2014-02-21 10:00,21,3.286,3.2865,3.281,3.2835,1325
20140301|2014-02-21 10:30,21,3.284,3.2875,3.2825,3.2845,708
20140301|2014-02-21 11:00,21,3.2845,3.2915,3.2835,3.2915,859
20140301|2014-02-21 11:30,21,3.2915,3.292,3.289,3.2905,1048
20140301|2014-02-21 12:00,21,3.2905,3.2935,3.29,3.293,641
20140301|2014-02-21 12:30,21,3.293,3.2945,3.29,3.29,345
20140301|2014-02-21 13:00,21,3.2895,3.2915,3.289,3.2895,137
20140301|2014-02-21 13:30,21,3.2895,3.29,3.2885,3.2885,114
20140301|2014-02-21 14:00,21,3.289,3.29,3.2885,3.2895,64
20140301|2014-02-21 14:30,21,3.289,3.2895,3.286,3.2865,226
20140301|2014-02-21 15:00,21,3.287,3.2885,3.285,3.2875,65
20140301|2014-02-21 15:30,21,3.288,3.2885,3.286,3.2875,46
20140301|2014-02-21 16:00,21,3.2875,3.2875,3.287,3.287,18
20140301|2014-02-23 17:00,24,3.2875,3.2875,3.286,3.2865,91
20140301|2014-02-23 17:30,24,3.287,3.2875,3.286,3.287,83
20140301|2014-02-23 18:00,24,3.287,3.2875,3.286,3.287,68
20140301|2014-02-23 18:30,24,3.287,3.2885,3.2865,3.288,129
20140301|2014-02-23 19:00,24,3.288,3.289,3.247,3.254,4389
20140301|2014-02-23 19:30,24,3.254,3.2545,3.2465,3.25,1655
20140301|2014-02-23 20:00,24,3.249,3.2525,3.2475,3.2495,489
20140301|2014-02-23 20:30,24,3.2495,3.2505,3.245,3.25,1123
20140301|2014-02-23 21:00,24,3.25,3.251,3.247,3.2495,444
20140301|2014-02-23 21:30,24,3.25,3.251,3.249,3.2505,133
20140301|2014-02-23 22:00,24,3.25,3.251,3.2485,3.25,200
20140301|2014-02-23 22:30,24,3.2505,3.253,3.2505,3.2525,261
20140301|2014-02-23 23:00,24,3.2525,3.2525,3.25,3.251,165
20140301|2014-02-23 23:30,24,3.251,3.2555,3.25,3.255,740
20140301|2014-02-24 00:00,24,3.255,3.255,3.25,3.251,642
20140301|2014-02-24 00:30,24,3.2515,3.259,3.2515,3.258,757
20140301|2014-02-24 01:00,24,3.258,3.259,3.2545,3.2545,372
20140301|2014-02-24 01:30,24,3.255,3.259,3.254,3.2575,291
20140301|2014-02-24 02:00,24,3.2575,3.2595,3.2535,3.257,643
20140301|2014-02-24 02:30,24,3.2575,3.2595,3.2555,3.257,456
20140301|2014-02-24 03:00,24,3.2565,3.259,3.254,3.258,765
20140301|2014-02-24 03:30,24,3.2575,3.2585,3.257,3.2575,268
20140301|2014-02-24 04:00,24,3.2575,3.2575,3.2505,3.251,500
20140301|2014-02-24 04:30,24,3.2515,3.253,3.2455,3.2465,548
20140301|2014-02-24 05:00,24,3.246,3.2485,3.2455,3.2465,346
20140301|2014-02-24 05:30,24,3.2465,3.2465,3.238,3.2415,1211
20140301|2014-02-24 06:00,24,3.2415,3.2425,3.241,3.242,560
20140301|2014-02-24 06:30,24,3.242,3.243,3.239,3.242,860
20140301|2014-02-24 07:00,24,3.2425,3.2435,3.228,3.229,3455
20140301|2014-02-24 07:30,24,3.229,3.233,3.226,3.233,1972
20140301|2014-02-24 08:00,24,3.233,3.2375,3.232,3.236,1244
20140301|2014-02-24 08:30,24,3.2365,3.2415,3.2345,3.2405,1605
20140301|2014-02-24 09:00,24,3.241,3.251,3.241,3.25,1986
20140301|2014-02-24 09:30,24,3.25,3.2515,3.2495,3.2515,801
20140301|2014-02-24 10:00,24,3.251,3.2595,3.2505,3.2575,1460
20140301|2014-02-24 10:30,24,3.258,3.2585,3.255,3.258,701
20140301|2014-02-24 11:00,24,3.2575,3.2685,3.257,3.2675,1449
20140301|2014-02-24 11:30,24,3.267,3.2705,3.265,3.2695,991
20140301|2014-02-24 12:00,24,3.27,3.27,3.2645,3.267,556
20140301|2014-02-24 12:30,24,3.267,3.267,3.2645,3.2665,217
20140301|2014-02-24 13:00,24,3.2665,3.267,3.2635,3.264,227
20140301|2014-02-24 13:30,24,3.264,3.265,3.2635,3.264,150
20140301|2014-02-24 14:00,24,3.264,3.2655,3.264,3.264,107
20140301|2014-02-24 14:30,24,3.264,3.2665,3.263,3.265,158
20140301|2014-02-24 15:00,24,3.265,3.2655,3.26,3.261,122
20140301|2014-02-24 15:30,24,3.2615,3.262,3.26,3.261,29
20140301|2014-02-24 16:00,24,3.261,3.262,3.2595,3.26,25
20140301|2014-02-24 17:00,25,3.261,3.264,3.257,3.259,129
20140301|2014-02-24 17:30,25,3.2585,3.2615,3.2585,3.261,41
20140301|2014-02-24 18:00,25,3.261,3.2655,3.2605,3.263,100
20140301|2014-02-24 18:30,25,3.2635,3.2635,3.2615,3.2635,133
20140301|2014-02-24 19:00,25,3.263,3.2855,3.257,3.275,2861
20140301|2014-02-24 19:30,25,3.2755,3.2755,3.261,3.2625,933
20140301|2014-02-24 20:00,25,3.262,3.262,3.26,3.26,216
20140301|2014-02-24 20:30,25,3.2605,3.2655,3.2585,3.2625,379
20140301|2014-02-24 21:00,25,3.262,3.265,3.262,3.263,164
20140301|2014-02-24 21:30,25,3.2625,3.2635,3.262,3.2625,52
20140301|2014-02-24 22:00,25,3.2625,3.2635,3.2625,3.263,41
20140301|2014-02-24 22:30,25,3.263,3.264,3.263,3.2635,62
20140301|2014-02-24 23:00,25,3.2635,3.2645,3.2635,3.264,76
20140301|2014-02-24 23:30,25,3.264,3.27,3.2615,3.267,681
20140301|2014-02-25 00:00,25,3.266,3.268,3.2545,3.2555,1049
20140301|2014-02-25 00:30,25,3.2555,3.258,3.252,3.253,1132
20140301|2014-02-25 01:00,25,3.253,3.2555,3.2525,3.253,361
20140301|2014-02-25 01:30,25,3.2535,3.2585,3.2485,3.25,711
20140301|2014-02-25 02:00,25,3.25,3.2555,3.249,3.2545,777
20140301|2014-02-25 02:30,25,3.254,3.257,3.2525,3.2555,441
20140301|2014-02-25 03:00,25,3.2555,3.256,3.249,3.249,398
20140301|2014-02-25 03:30,25,3.2495,3.2515,3.249,3.25,242
20140301|2014-02-25 04:00,25,3.25,3.25,3.2475,3.2495,228
20140301|2014-02-25 04:30,25,3.2495,3.2515,3.2485,3.251,235
20140301|2014-02-25 05:00,25,3.251,3.2515,3.2455,3.246,487
20140301|2014-02-25 05:30,25,3.2455,3.247,3.2455,3.2465,230
20140301|2014-02-25 06:00,25,3.2465,3.2465,3.2345,3.238,1012
20140301|2014-02-25 06:30,25,3.238,3.243,3.2375,3.2425,706
20140301|2014-02-25 07:00,25,3.2425,3.245,3.236,3.245,1199
20140301|2014-02-25 07:30,25,3.245,3.251,3.243,3.2465,1171
20140301|2014-02-25 08:00,25,3.247,3.248,3.244,3.2465,869
20140301|2014-02-25 08:30,25,3.2465,3.2485,3.2385,3.241,1431
20140301|2014-02-25 09:00,25,3.2405,3.2435,3.236,3.239,1341
20140301|2014-02-25 09:30,25,3.239,3.2515,3.239,3.2515,1120
20140301|2014-02-25 10:00,25,3.252,3.26,3.2505,3.2595,2063
20140301|2014-02-25 10:30,25,3.2595,3.26,3.2535,3.2555,820
20140301|2014-02-25 11:00,25,3.256,3.2575,3.254,3.255,267
20140301|2014-02-25 11:30,25,3.255,3.259,3.2535,3.259,746
20140301|2014-02-25 12:00,25,3.2585,3.2595,3.2565,3.2565,430
20140301|2014-02-25 12:30,25,3.2565,3.257,3.2505,3.251,232
20140301|2014-02-25 13:00,25,3.2505,3.2505,3.2465,3.248,199
20140301|2014-02-25 13:30,25,3.249,3.2515,3.2485,3.2515,49
20140301|2014-02-25 14:00,25,3.251,3.252,3.25,3.25,70
20140301|2014-02-25 14:30,25,3.25,3.252,3.248,3.249,172
20140301|2014-02-25 15:00,25,3.249,3.2505,3.2485,3.2495,80
20140301|2014-02-25 15:30,25,3.2495,3.252,3.2495,3.2515,88
20140301|2014-02-25 16:00,25,3.2505,3.255,3.2505,3.253,60
20140301|2014-02-25 17:00,26,3.2505,3.255,3.244,3.2475,214
20140301|2014-02-25 17:30,26,3.247,3.252,3.2435,3.2455,234
20140301|2014-02-25 18:00,26,3.2465,3.251,3.246,3.25,91
20140301|2014-02-25 18:30,26,3.2505,3.254,3.2505,3.252,255
20140301|2014-02-25 19:00,26,3.2525,3.264,3.2485,3.25,816
20140301|2014-02-25 19:30,26,3.2495,3.256,3.2485,3.255,746
20140301|2014-02-25 20:00,26,3.255,3.258,3.255,3.256,187
20140301|2014-02-25 20:30,26,3.256,3.2605,3.255,3.2585,417
20140301|2014-02-25 21:00,26,3.2585,3.262,3.257,3.2585,319
20140301|2014-02-25 21:30,26,3.259,3.26,3.2565,3.258,595
20140301|2014-02-25 22:00,26,3.258,3.259,3.257,3.2585,290
20140301|2014-02-25 22:30,26,3.2575,3.259,3.2575,3.259,145
20140301|2014-02-25 23:00,26,3.259,3.2595,3.2555,3.256,60
20140301|2014-02-25 23:30,26,3.256,3.2605,3.25,3.2565,1511
20140301|2014-02-26 00:00,26,3.257,3.266,3.2565,3.264,726
20140301|2014-02-26 00:30,26,3.2635,3.266,3.257,3.258,443
20140301|2014-02-26 01:00,26,3.2575,3.2635,3.2575,3.262,536
20140301|2014-02-26 01:30,26,3.262,3.2635,3.254,3.254,380
20140301|2014-02-26 02:00,26,3.2545,3.258,3.2545,3.2565,198
20140301|2014-02-26 02:30,26,3.257,3.263,3.257,3.2615,311
20140301|2014-02-26 03:00,26,3.2615,3.2635,3.26,3.261,376
20140301|2014-02-26 03:30,26,3.261,3.2625,3.258,3.2585,216
20140301|2014-02-26 04:00,26,3.2585,3.2615,3.258,3.2615,129
20140301|2014-02-26 04:30,26,3.262,3.263,3.2585,3.2595,215
20140301|2014-02-26 05:00,26,3.2595,3.2625,3.258,3.261,245
20140301|2014-02-26 05:30,26,3.261,3.2625,3.2585,3.261,435
20140301|2014-02-26 06:00,26,3.261,3.263,3.261,3.261,285
20140301|2014-02-26 06:30,26,3.2605,3.267,3.26,3.265,625
20140301|2014-02-26 07:00,26,3.265,3.2755,3.2645,3.272,1544
20140301|2014-02-26 07:30,26,3.272,3.2725,3.2655,3.2675,1115
20140301|2014-02-26 08:00,26,3.267,3.267,3.261,3.262,560
20140301|2014-02-26 08:30,26,3.262,3.2635,3.238,3.245,2997
20140301|2014-02-26 09:00,26,3.2445,3.251,3.2415,3.251,1510
20140301|2014-02-26 09:30,26,3.251,3.252,3.2445,3.2495,1215
20140301|2014-02-26 10:00,26,3.2495,3.2505,3.247,3.249,1057
20140301|2014-02-26 10:30,26,3.2495,3.251,3.2425,3.243,403
20140301|2014-02-26 11:00,26,3.2355,3.238,3.2355,3.238,174
20140301|2014-02-26 11:30,26,3.238,3.246,3.238,3.2435,940
20140301|2014-02-26 12:00,26,3.243,3.2455,3.24,3.241,964
20140301|2014-02-26 12:30,26,3.2415,3.2425,3.239,3.239,404
20140301|2014-02-26 13:00,26,3.2395,3.2425,3.2315,3.236,561
20140301|2014-02-26 13:30,26,3.2365,3.2375,3.221,3.23,620
20140301|2014-02-26 14:00,26,3.23,3.23,3.2245,3.2285,148
20140301|2014-02-26 14:30,26,3.229,3.232,3.2265,3.229,175
20140301|2014-02-26 15:00,26,3.2295,3.2335,3.227,3.2315,402
20140301|2014-02-26 15:30,26,3.2325,3.234,3.2255,3.23,175
20140301|2014-02-26 16:00,26,3.23,3.2325,3.23,3.2325,27
20140301|2014-02-26 17:00,27,3.2305,3.2335,3.226,3.2315,21
20140301|2014-02-26 17:30,27,3.232,3.232,3.232,3.232,4
20140301|2014-02-26 18:00,27,3.233,3.2345,3.233,3.2345,3
20140301|2014-02-26 18:30,27,3.2355,3.236,3.235,3.235,28
20140301|2014-02-26 19:00,27,3.236,3.2495,3.236,3.2485,423
20140301|2014-02-26 19:30,27,3.249,3.249,3.2405,3.241,57
20140301|2014-02-26 20:00,27,3.242,3.243,3.24,3.24,130
20140301|2014-02-26 20:30,27,3.24,3.242,3.226,3.226,133
20140301|2014-02-26 21:00,27,3.226,3.2345,3.2255,3.234,70
20140301|2014-02-26 21:30,27,3.2335,3.235,3.2335,3.235,10
20140301|2014-02-26 22:00,27,3.235,3.235,3.235,3.235,3
20140301|2014-02-26 23:00,27,3.2315,3.2315,3.2315,3.2315,1
20140301|2014-02-26 23:30,27,3.233,3.236,3.2285,3.233,82
20140301|2014-02-27 00:00,27,3.2325,3.236,3.2305,3.2325,40
20140301|2014-02-27 00:30,27,3.2325,3.2385,3.23,3.2365,59
20140301|2014-02-27 01:00,27,3.2365,3.2405,3.2365,3.2405,20
20140301|2014-02-27 01:30,27,3.2405,3.244,3.238,3.244,40
20140301|2014-02-27 02:00,27,3.241,3.2435,3.2395,3.24,63
20140301|2014-02-27 02:30,27,3.238,3.238,3.2345,3.2365,10
20140301|2014-02-27 03:00,27,3.237,3.2405,3.235,3.2355,16
20140301|2014-02-27 03:30,27,3.239,3.2445,3.239,3.2445,2
20140301|2014-02-27 04:00,27,3.245,3.245,3.239,3.2425,7
20140301|2014-02-27 04:30,27,3.2405,3.2415,3.2405,3.2415,2
20140301|2014-02-27 05:00,27,3.243,3.245,3.243,3.243,9
20140301|2014-02-27 05:30,27,3.2405,3.2435,3.239,3.242,89
20140301|2014-02-27 06:00,27,3.2425,3.2425,3.24,3.2405,47
20140301|2014-02-27 06:30,27,3.2415,3.242,3.2385,3.24,121
20140301|2014-02-27 07:00,27,3.2405,3.241,3.2275,3.2335,417
20140301|2014-02-27 07:30,27,3.2345,3.238,3.231,3.2355,100
20140301|2014-02-27 08:00,27,3.2355,3.24,3.2345,3.239,122
20140301|2014-02-27 08:30,27,3.24,3.24,3.2265,3.235,195
20140301|2014-02-27 09:00,27,3.235,3.237,3.2305,3.237,138
20140301|2014-02-27 09:30,27,3.2365,3.247,3.234,3.237,79
20140301|2014-02-27 10:00,27,3.2375,3.2435,3.2375,3.243,89
20140301|2014-02-27 10:30,27,3.2425,3.2445,3.2365,3.24,145
20140301|2014-02-27 11:00,27,3.2385,3.2415,3.2375,3.238,81
20140301|2014-02-27 11:30,27,3.237,3.2375,3.2335,3.235,51
20140301|2014-02-27 12:00,27,3.2365,3.2365,3.233,3.234,16
20140301|2014-02-27 12:30,27,3.234,3.2345,3.233,3.2345,16
20140301|2014-02-27 13:00,27,3.235,3.2355,3.235,3.235,4
20140301|2014-02-27 13:30,27,3.236,3.2365,3.233,3.2355,43
20140301|2014-02-27 14:00,27,3.236,3.2375,3.234,3.2375,14
20140301|2014-02-27 14:30,27,3.238,3.2405,3.236,3.236,15
20140301|2014-02-27 15:00,27,3.2375,3.2405,3.2375,3.2405,3
20140301|2014-02-27 15:30,27,3.2385,3.2385,3.2385,3.2385,2
20140301|2014-02-27 16:00,27,3.24,3.24,3.2375,3.2375,3
20140301|2014-02-27 17:00,28,3.239,3.239,3.239,3.239,1
20140301|2014-02-27 17:30,28,3.2415,3.2445,3.2415,3.2445,21
20140301|2014-02-27 18:30,28,3.2445,3.2445,3.243,3.2435,44
20140301|2014-02-27 19:00,28,3.243,3.2475,3.243,3.2455,12
20140301|2014-02-27 19:30,28,3.2455,3.2475,3.244,3.2475,10
20140301|2014-02-27 20:00,28,3.2475,3.248,3.2475,3.248,2
20140301|2014-02-27 20:30,28,3.247,3.2475,3.246,3.246,11
20140301|2014-02-27 21:00,28,3.244,3.244,3.2385,3.2385,10
20140301|2014-02-27 21:30,28,3.2365,3.2365,3.2355,3.2355,9
20140301|2014-02-27 22:00,28,3.235,3.235,3.235,3.235,1
20140301|2014-02-27 22:30,28,3.235,3.2355,3.235,3.235,15
20140301|2014-02-27 23:00,28,3.2355,3.2355,3.2265,3.228,85
20140301|2014-02-27 23:30,28,3.229,3.233,3.2265,3.233,61
20140301|2014-02-28 00:00,28,3.238,3.245,3.2355,3.2435,14
20140301|2014-02-28 00:30,28,3.2445,3.247,3.2445,3.245,7
20140301|2014-02-28 01:00,28,3.2445,3.2445,3.2445,3.2445,3
20140301|2014-02-28 01:30,28,3.244,3.244,3.244,3.244,1
20140301|2014-02-28 02:00,28,3.2395,3.2405,3.2385,3.2405,6
20140301|2014-02-28 02:30,28,3.2455,3.2455,3.2455,3.2455,2
20140301|2014-02-28 03:00,28,3.244,3.244,3.235,3.235,6
20140301|2014-02-28 03:30,28,3.2325,3.2335,3.2325,3.233,3
20140301|2014-02-28 04:00,28,3.2365,3.237,3.2365,3.237,2
20140301|2014-02-28 04:30,28,3.2395,3.2395,3.2385,3.2385,2
20140301|2014-02-28 05:00,28,3.235,3.235,3.235,3.235,1
20140301|2014-02-28 05:30,28,3.239,3.2405,3.239,3.24,10
20140301|2014-02-28 06:00,28,3.24,3.24,3.238,3.238,3
20140301|2014-02-28 06:30,28,3.2435,3.246,3.243,3.2455,6
20140301|2014-02-28 07:00,28,3.2465,3.2465,3.2415,3.2415,5
20140301|2014-02-28 07:30,28,3.241,3.241,3.241,3.241,3
20140301|2014-02-28 08:00,28,3.244,3.2485,3.243,3.2475,37
20140301|2014-02-28 08:30,28,3.2495,3.254,3.2495,3.2525,103
20140301|2014-02-28 09:00,28,3.2495,3.253,3.2445,3.247,81
20140301|2014-02-28 09:30,28,3.2465,3.247,3.243,3.243,21
20140301|2014-02-28 10:00,28,3.2455,3.2465,3.2425,3.2445,62
20140301|2014-02-28 10:30,28,3.245,3.247,3.241,3.244,62
20140301|2014-02-28 11:00,28,3.244,3.244,3.242,3.242,5
20140301|2014-02-28 11:30,28,3.2415,3.2415,3.228,3.2305,143
20140301|2014-02-28 12:00,28,3.242,3.2435,3.228,3.2325,114
20140301|2014-02-28 12:30,28,3.233,3.2355,3.2315,3.2315,12
20140301|2014-02-28 13:00,28,3.2335,3.2335,3.231,3.231,4
20140301|2014-02-28 13:30,28,3.233,3.233,3.233,3.233,1
20140301|2014-02-28 14:00,28,3.2325,3.2325,3.2325,3.2325,2
20140301|2014-02-28 14:30,28,3.235,3.2395,3.235,3.2395,8
20140301|2014-02-28 15:00,28,3.2325,3.235,3.2325,3.235,5
20140301|2014-02-28 15:30,28,3.236,3.237,3.2325,3.2325,19
20140301|2014-03-02 17:00,3,3.2315,3.2315,3.228,3.228,68
20140301|2014-03-02 17:30,3,3.229,3.2385,3.229,3.2385,21
20140301|2014-03-02 19:00,3,3.2465,3.249,3.242,3.242,20
20140301|2014-03-02 19:30,3,3.2285,3.229,3.2245,3.229,3
20140301|2014-03-02 20:00,3,3.2255,3.2285,3.2245,3.226,5
20140301|2014-03-02 20:30,3,3.2235,3.2235,3.221,3.221,6
20140301|2014-03-02 21:00,3,3.22,3.22,3.22,3.22,1
20140301|2014-03-02 21:30,3,3.2245,3.2245,3.2245,3.2245,1
20140301|2014-03-02 22:00,3,3.222,3.222,3.222,3.222,1
20140301|2014-03-03 00:30,3,3.22,3.22,3.22,3.22,3
20140301|2014-03-03 01:30,3,3.223,3.223,3.219,3.219,12
20140301|2014-03-03 02:00,3,3.216,3.2175,3.2145,3.2175,8
20140301|2014-03-03 02:30,3,3.219,3.224,3.219,3.224,3
20140301|2014-03-03 03:00,3,3.2205,3.2205,3.2205,3.2205,1
20140301|2014-03-03 04:30,3,3.2175,3.2175,3.2175,3.2175,1
20140301|2014-03-03 05:00,3,3.212,3.212,3.21,3.21,8
20140301|2014-03-03 05:30,3,3.21,3.21,3.21,3.21,1
20140301|2014-03-03 06:30,3,3.2195,3.2195,3.2195,3.2195,1
20140301|2014-03-03 07:00,3,3.2145,3.2155,3.21,3.2155,47
20140301|2014-03-03 07:30,3,3.2125,3.2165,3.2125,3.2125,22
20140301|2014-03-03 08:00,3,3.2125,3.2125,3.2085,3.2085,12
20140301|2014-03-03 08:30,3,3.2115,3.2185,3.2115,3.2185,13
20140301|2014-03-03 09:30,3,3.2135,3.215,3.2115,3.2125,18
20140301|2014-03-03 10:00,3,3.213,3.213,3.21,3.21,10
20140301|2014-03-03 10:30,3,3.2085,3.215,3.2085,3.215,5
20140301|2014-03-03 11:00,3,3.2145,3.2175,3.2145,3.2175,3
20140301|2014-03-03 11:30,3,3.2145,3.2145,3.2145,3.2145,4
20140301|2014-03-03 12:00,3,3.215,3.216,3.215,3.216,2
20140301|2014-03-03 12:30,3,3.216,3.217,3.215,3.217,11
20140301|2014-03-03 13:00,3,3.2185,3.2185,3.2185,3.2185,1
20140301|2014-03-03 13:30,3,3.2175,3.2175,3.2165,3.2165,2
20140301|2014-03-03 14:00,3,3.22,3.22,3.215,3.2155,6
20140301|2014-03-03 15:00,3,3.22,3.22,3.219,3.22,8
20140301|2014-03-03 15:30,3,3.22,3.22,3.22,3.22,1
20140301|2014-03-03 16:00,3,3.2215,3.2215,3.2215,3.2215,1
20140301|2014-03-03 20:00,4,3.2175,3.2175,3.2175,3.2175,1
20140301|2014-03-03 22:30,4,3.215,3.215,3.2135,3.2135,3
20140301|2014-03-04 00:00,4,3.217,3.2235,3.217,3.2235,2
20140301|2014-03-04 03:30,4,3.223,3.223,3.223,3.223,1
20140301|2014-03-04 04:00,4,3.223,3.223,3.223,3.223,10
20140301|2014-03-04 05:30,4,3.2325,3.2325,3.2315,3.2315,2
20140301|2014-03-04 06:00,4,3.242,3.242,3.2405,3.2405,9
20140301|2014-03-04 06:30,4,3.2405,3.2405,3.235,3.235,46
20140301|2014-03-04 07:00,4,3.2355,3.2355,3.235,3.235,5
20140301|2014-03-04 07:30,4,3.2385,3.243,3.2385,3.241,32
20140301|2014-03-04 08:30,4,3.2445,3.245,3.2445,3.245,2
20140301|2014-03-04 09:00,4,3.24,3.2505,3.2385,3.2505,9
20140301|2014-03-04 09:30,4,3.254,3.2595,3.254,3.2555,21
20140301|2014-03-04 10:00,4,3.253,3.2595,3.253,3.2595,4
20140301|2014-03-04 10:30,4,3.263,3.265,3.2605,3.2605,3
20140301|2014-03-04 11:00,4,3.26,3.26,3.2595,3.2595,4
20140301|2014-03-04 12:00,4,3.2605,3.2605,3.258,3.258,5
20140301|2014-03-04 12:30,4,3.256,3.262,3.256,3.2575,24
20140301|2014-03-04 13:30,4,3.26,3.26,3.26,3.26,1
20140301|2014-03-04 14:00,4,3.2575,3.2575,3.2575,3.2575,2
20140301|2014-03-04 14:30,4,3.2555,3.2555,3.2555,3.2555,3
20140301|2014-03-04 15:00,4,3.258,3.258,3.255,3.255,3
20140301|2014-03-04 15:30,4,3.259,3.26,3.2525,3.2525,17
20140301|2014-03-04 16:00,4,3.2535,3.2535,3.2535,3.2535,2
20140301|2014-03-04 20:30,5,3.2545,3.2545,3.2545,3.2545,2
20140301|2014-03-05 00:00,5,3.27,3.27,3.27,3.27,2
20140301|2014-03-05 02:30,5,3.2665,3.2665,3.2665,3.2665,5
20140301|2014-03-05 06:30,5,3.2615,3.262,3.2595,3.26,14
20140301|2014-03-05 07:00,5,3.26,3.2625,3.26,3.26,9
20140301|2014-03-05 07:30,5,3.263,3.263,3.258,3.259,17
20140301|2014-03-05 08:00,5,3.259,3.2595,3.256,3.256,92
20140301|2014-03-05 08:30,5,3.257,3.26,3.256,3.26,116
20140301|2014-03-05 09:00,5,3.2605,3.2605,3.2565,3.2575,114
20140301|2014-03-05 09:30,5,3.2595,3.2595,3.258,3.258,4
20140301|2014-03-05 10:00,5,3.2565,3.2565,3.2565,3.2565,1
20140301|2014-03-05 10:30,5,3.253,3.255,3.253,3.2545,4
20140301|2014-03-05 11:00,5,3.253,3.2535,3.253,3.2535,2
20140301|2014-03-05 11:30,5,3.252,3.255,3.252,3.255,3
20140301|2014-03-05 12:30,5,3.2525,3.2525,3.2515,3.2525,9
20140301|2014-03-05 13:00,5,3.2525,3.253,3.2505,3.253,13
20140301|2014-03-05 14:00,5,3.2505,3.2505,3.2495,3.2495,4
20140301|2014-03-05 15:00,5,3.252,3.2525,3.252,3.2525,2
20140301|2014-03-05 15:30,5,3.251,3.251,3.251,3.251,1
20140301|2014-03-05 16:00,5,3.2525,3.253,3.2525,3.253,10
20140301|2014-03-05 20:30,6,3.2465,3.2465,3.2465,3.2465,1
20140301|2014-03-05 21:00,6,3.247,3.2475,3.247,3.2475,2
20140301|2014-03-06 06:00,6,3.2545,3.255,3.2545,3.255,2
20140301|2014-03-06 06:30,6,3.256,3.256,3.256,3.256,2
20140301|2014-03-06 07:00,6,3.2575,3.2575,3.2545,3.2545,4
20140301|2014-03-06 07:30,6,3.258,3.258,3.258,3.258,8
20140301|2014-03-06 08:00,6,3.2625,3.265,3.2625,3.265,10
20140301|2014-03-06 08:30,6,3.2625,3.2635,3.2625,3.2635,9
20140301|2014-03-06 10:00,6,3.263,3.2665,3.263,3.266,13
20140301|2014-03-06 10:30,6,3.2675,3.27,3.2675,3.27,11
20140301|2014-03-06 11:00,6,3.2695,3.2695,3.2685,3.2685,3
20140301|2014-03-06 11:30,6,3.271,3.2725,3.271,3.2725,9
20140301|2014-03-06 12:30,6,3.273,3.273,3.273,3.273,5
20140301|2014-03-06 13:00,6,3.27,3.27,3.27,3.27,1
20140301|2014-03-06 13:30,6,3.27,3.2725,3.27,3.2725,4
20140301|2014-03-06 14:00,6,3.2695,3.2735,3.2695,3.2735,13
20140301|2014-03-06 15:00,6,3.2745,3.2745,3.2745,3.2745,5
20140301|2014-03-06 15:30,6,3.2745,3.278,3.2745,3.278,29
20140301|2014-03-06 20:30,7,3.2715,3.2715,3.2715,3.2715,1
20140301|2014-03-06 23:30,7,3.2705,3.2705,3.262,3.262,15
20140301|2014-03-07 00:00,7,3.2595,3.2595,3.259,3.259,14
20140301|2014-03-07 02:00,7,3.257,3.2575,3.249,3.249,27
20140301|2014-03-07 02:30,7,3.239,3.239,3.239,3.239,8
20140301|2014-03-07 03:00,7,3.221,3.223,3.219,3.2215,11
20140301|2014-03-07 03:30,7,3.2235,3.2235,3.215,3.215,5
20140301|2014-03-07 06:00,7,3.21,3.2175,3.2075,3.2175,47
20140301|2014-03-07 06:30,7,3.219,3.219,3.2175,3.2175,4
20140301|2014-03-07 07:00,7,3.21,3.2155,3.196,3.196,35
20140301|2014-03-07 07:30,7,3.1995,3.2055,3.195,3.195,100
20140301|2014-03-07 08:00,7,3.193,3.198,3.1845,3.1845,138
20140301|2014-03-07 08:30,7,3.185,3.185,3.166,3.176,97
20140301|2014-03-07 09:00,7,3.177,3.1865,3.177,3.1815,48
20140301|2014-03-07 09:30,7,3.1815,3.1835,3.173,3.175,20
20140301|2014-03-07 10:00,7,3.169,3.169,3.169,3.169,4
20140301|2014-03-07 10:30,7,3.1615,3.164,3.155,3.155,37
20140301|2014-03-07 11:00,7,3.157,3.16,3.154,3.154,48
20140301|2014-03-07 11:30,7,3.157,3.157,3.155,3.156,9
20140301|2014-03-07 12:00,7,3.1555,3.156,3.15,3.15,9
20140301|2014-03-07 12:30,7,3.1495,3.1495,3.1465,3.1465,4
20140301|2014-03-07 13:30,7,3.15,3.15,3.15,3.15,4
20140301|2014-03-07 14:00,7,3.1535,3.1535,3.1535,3.1535,2
20140301|2014-03-07 14:30,7,3.1535,3.1535,3.1535,3.1535,3
20140301|2014-03-07 15:30,7,3.1565,3.1565,3.153,3.153,2
20140301|2014-03-09 17:00,10,3.153,3.153,3.147,3.147,2
20140301|2014-03-09 18:00,10,3.128,3.128,3.1,3.1,97
20140301|2014-03-09 19:00,10,3.0935,3.0935,3.0935,3.0935,1
20140301|2014-03-09 19:30,10,3.09,3.09,3.09,3.09,1
20140301|2014-03-09 20:00,10,3.0895,3.133,3.0895,3.133,60
20140301|2014-03-09 20:30,10,3.1225,3.1235,3.12,3.12,4
20140301|2014-03-09 21:00,10,3.125,3.126,3.125,3.126,6
20140301|2014-03-09 21:30,10,3.126,3.1265,3.1225,3.123,16
20140301|2014-03-09 22:00,10,3.122,3.122,3.122,3.122,2
20140301|2014-03-09 23:30,10,3.1175,3.1205,3.1175,3.1205,20
20140301|2014-03-10 04:30,10,3.1195,3.1195,3.1025,3.104,44
20140301|2014-03-10 05:00,10,3.09,3.09,3.09,3.09,2
20140301|2014-03-10 07:00,10,3.1155,3.116,3.1155,3.116,2
20140301|2014-03-10 07:30,10,3.1095,3.1145,3.1095,3.1145,6
20140301|2014-03-10 08:00,10,3.118,3.1235,3.1145,3.1145,12
20140301|2014-03-10 08:30,10,3.1195,3.134,3.1145,3.134,10
20140301|2014-03-10 09:30,10,3.1255,3.132,3.1255,3.132,5
20140301|2014-03-10 10:00,10,3.125,3.125,3.12,3.12,5
20140301|2014-03-10 10:30,10,3.1175,3.1175,3.1175,3.1175,1
20140301|2014-03-10 11:00,10,3.115,3.115,3.115,3.115,3
20140301|2014-03-10 11:30,10,3.1115,3.1175,3.1055,3.1055,14
20140301|2014-03-10 12:00,10,3.1155,3.1165,3.1155,3.1165,4
20140301|2014-03-10 12:30,10,3.115,3.115,3.115,3.115,2
20140301|2014-03-10 13:30,10,3.1175,3.1175,3.1155,3.1155,4
20140301|2014-03-10 14:00,10,3.119,3.119,3.119,3.119,3
20140301|2014-03-10 14:30,10,3.1215,3.1215,3.1215,3.1215,1
20140301|2014-03-10 15:30,10,3.1225,3.1225,3.1225,3.1225,3
20140301|2014-03-10 17:00,11,3.122,3.122,3.122,3.122,9
20140301|2014-03-10 19:00,11,3.122,3.122,3.1195,3.1195,2
20140301|2014-03-11 01:00,11,3.1275,3.1275,3.1275,3.1275,1
20140301|2014-03-11 03:00,11,3.122,3.122,3.122,3.122,1
20140301|2014-03-11 05:30,11,3.121,3.121,3.121,3.121,1
20140301|2014-03-11 07:30,11,3.119,3.119,3.119,3.119,6
20140301|2014-03-11 09:30,11,3.1015,3.1015,3.0995,3.0995,4
20140301|2014-03-11 10:00,11,3.097,3.097,3.0755,3.0755,27
20140301|2014-03-11 10:30,11,3.05,3.05,3.03,3.0345,34
20140301|2014-03-11 11:00,11,3.0365,3.0375,3.0365,3.037,6
20140301|2014-03-11 11:30,11,3.037,3.037,3.029,3.029,12
20140301|2014-03-11 12:00,11,3.036,3.038,3.036,3.038,10
20140301|2014-03-11 12:30,11,3.0325,3.0355,3.0325,3.0355,2
20140301|2014-03-11 13:00,11,3.034,3.034,3.0295,3.0295,8
20140301|2014-03-11 13:30,11,3.029,3.029,3.0275,3.0275,2
20140301|2014-03-11 14:00,11,3.028,3.028,3.026,3.026,11
20140301|2014-03-11 14:30,11,3.0255,3.0285,3.0255,3.0285,3
20140301|2014-03-11 15:30,11,3.027,3.027,3.027,3.027,2
20140301|2014-03-11 16:00,11,3.027,3.0285,3.027,3.0285,5
20140301|2014-03-11 19:00,12,3.0245,3.0285,3.0245,3.0285,35
20140301|2014-03-11 20:00,12,3.0015,3.01,3,3.01,15
20140301|2014-03-11 21:00,12,3.0265,3.0265,3.0265,3.0265,3
20140301|2014-03-12 01:00,12,3.0185,3.0185,3.0145,3.0145,2
20140301|2014-03-12 02:00,12,3.0315,3.0315,3.0315,3.0315,1
20140301|2014-03-12 04:00,12,2.9905,2.9905,2.988,2.988,8
20140301|2014-03-12 05:00,12,3.006,3.006,3.006,3.006,1
20140301|2014-03-12 07:30,12,3.028,3.028,3.018,3.0185,22
20140301|2014-03-12 08:00,12,3.03,3.03,3.0075,3.0075,5
20140301|2014-03-12 08:30,12,3.01,3.021,3.01,3.021,5
20140301|2014-03-12 09:00,12,3.0235,3.0235,3.0205,3.022,6
20140301|2014-03-12 09:30,12,3.03,3.035,3.03,3.035,6
20140301|2014-03-12 10:00,12,3.0335,3.0495,3.0335,3.046,8
20140301|2014-03-12 10:30,12,3.051,3.051,3.0435,3.044,5
20140301|2014-03-12 11:30,12,3.0295,3.0295,3.0275,3.0275,4
20140301|2014-03-12 12:00,12,3.0305,3.0305,3.022,3.022,4
20140301|2014-03-12 14:00,12,3.025,3.0265,3.025,3.026,13
20140301|2014-03-12 14:30,12,3.0215,3.0215,3.0215,3.0215,2
20140301|2014-03-12 15:30,12,3.0195,3.0225,3.016,3.016,11
20140301|2014-03-12 20:30,13,3.04,3.04,3.04,3.04,2
20140301|2014-03-12 21:00,13,3.0235,3.0235,3.0225,3.023,6
20140301|2014-03-12 21:30,13,3.028,3.028,3.028,3.028,1
20140301|2014-03-12 22:00,13,3.0255,3.0255,3.0255,3.0255,1
20140301|2014-03-13 00:30,13,3.01,3.01,3.01,3.01,8
20140301|2014-03-13 01:00,13,3.01,3.019,3.005,3.019,38
20140301|2014-03-13 03:30,13,3.01,3.01,3.01,3.01,4
20140301|2014-03-13 04:00,13,3,3,3,3,5
20140301|2014-03-13 07:00,13,3.0195,3.02,3.0195,3.02,3
20140301|2014-03-13 07:30,13,3.016,3.016,3.009,3.009,15
20140301|2014-03-13 08:30,13,3.025,3.025,3.0205,3.0205,3
20140301|2014-03-13 09:00,13,3.029,3.0295,3.0255,3.0255,3
20140301|2014-03-13 09:30,13,3.023,3.025,3.0185,3.0185,16
20140301|2014-03-13 10:00,13,2.999,3.009,2.999,3.009,4
20140301|2014-03-13 11:00,13,3,3,3,3,5
20140301|2014-03-13 11:30,13,3,3,2.988,2.988,11
20140301|2014-03-13 12:00,13,2.9765,2.9765,2.9765,2.9765,3
20140301|2014-03-13 12:30,13,2.978,2.9835,2.971,2.9835,4
20140301|2014-03-13 13:00,13,2.9845,2.9845,2.981,2.981,3
20140301|2014-03-13 14:00,13,2.9845,2.9845,2.9845,2.9845,6
20140301|2014-03-13 15:00,13,2.988,2.988,2.988,2.988,1
20140301|2014-03-13 17:00,14,2.9955,2.9955,2.9845,2.9845,3
20140301|2014-03-13 17:30,14,2.982,2.982,2.982,2.982,2
20140301|2014-03-13 19:00,14,2.9915,2.9915,2.9835,2.9835,2
20140301|2014-03-14 00:30,14,2.977,2.977,2.977,2.977,1
20140301|2014-03-14 02:00,14,2.991,2.991,2.991,2.991,5
20140301|2014-03-14 04:30,14,3.0135,3.0135,3.0135,3.0135,1
20140301|2014-03-14 07:30,14,3.0155,3.02,3.014,3.02,5
20140301|2014-03-14 08:30,14,3.0205,3.0205,3.0205,3.0205,1
20140301|2014-03-14 09:30,14,3.004,3.011,3.0035,3.011,6
20140301|2014-03-14 10:00,14,3.003,3.003,3.003,3.003,2
20140301|2014-03-14 10:30,14,3.0025,3.006,3.0025,3.006,3
20140301|2014-03-14 11:30,14,3.01,3.01,3.01,3.01,2
20140301|2014-03-14 12:00,14,3.01,3.01,3.01,3.01,2
20140301|2014-03-14 12:30,14,3.0065,3.0065,3.0005,3.0005,10
20140301|2014-03-14 13:30,14,3.01,3.01,3.01,3.01,14
20140301|2014-03-14 14:30,14,2.9915,2.992,2.9915,2.992,4
20140301|2014-03-14 15:30,14,3.004,3.004,3.004,3.004,8
20140301|2014-03-16 23:00,17,3.006,3.006,3.006,3.006,2
20140301|2014-03-17 01:30,17,2.9805,2.9805,2.9805,2.9805,1
20140301|2014-03-17 07:00,17,3.04,3.04,3.04,3.04,1
20140301|2014-03-17 08:00,17,3.012,3.012,3.006,3.006,9
20140301|2014-03-17 09:00,17,3.007,3.007,3.007,3.007,2
20140301|2014-03-17 10:30,17,2.9985,2.999,2.9985,2.999,3
20140301|2014-03-17 13:00,17,2.998,2.998,2.997,2.998,7
20140301|2014-03-17 14:00,17,3.0015,3.0015,3.0015,3.0015,1
20140301|2014-03-17 14:30,17,2.997,3,2.995,3,5
20140301|2014-03-17 15:30,17,3,3,3,3,1
20140301|2014-03-18 01:30,18,3.0215,3.0215,3.0215,3.0215,1
20140301|2014-03-18 03:30,18,3.0065,3.007,3.0065,3.007,5
20140301|2014-03-18 04:30,18,3.0025,3.0025,3.0025,3.0025,4
20140301|2014-03-18 07:30,18,2.989,2.991,2.989,2.991,3
20140301|2014-03-18 08:00,18,2.9925,2.9925,2.9925,2.9925,3
20140301|2014-03-18 09:30,18,3.0015,3.0015,3,3,5
20140301|2014-03-18 10:00,18,3,3,3,3,2
20140301|2014-03-18 12:00,18,2.993,2.993,2.9925,2.9925,2
20140301|2014-03-18 12:30,18,2.9955,2.9955,2.9955,2.9955,3
20140301|2014-03-18 14:30,18,2.9955,2.9955,2.9925,2.9925,4
20140301|2014-03-18 15:00,18,2.996,2.996,2.996,2.996,1
20140301|2014-03-18 16:00,18,2.9945,3,2.9945,3,10
20140301|2014-03-18 20:30,19,2.99,2.99,2.99,2.99,5
20140301|2014-03-18 21:30,19,2.9935,2.9935,2.9935,2.9935,1
20140301|2014-03-18 22:00,19,2.9915,2.9915,2.9915,2.9915,1
20140301|2014-03-19 00:30,19,2.9845,2.9845,2.9845,2.9845,1
20140301|2014-03-19 05:00,19,2.975,2.975,2.975,2.975,1
20140301|2014-03-19 05:30,19,2.9715,2.9715,2.9715,2.9715,1
20140301|2014-03-19 07:30,19,2.9765,2.9765,2.962,2.962,14
20140301|2014-03-19 08:00,19,2.95,2.95,2.95,2.95,7
20140301|2014-03-19 08:30,19,2.928,2.933,2.928,2.9325,11
20140301|2014-03-19 09:00,19,2.9275,2.928,2.9275,2.928,3
20140301|2014-03-19 09:30,19,2.9315,2.9315,2.9275,2.9275,11
20140301|2014-03-19 10:30,19,2.9585,2.962,2.9575,2.962,6
20140301|2014-03-19 11:30,19,2.9925,3.0285,2.9905,3.0285,17
20140301|2014-03-19 12:00,19,3.033,3.033,3.025,3.025,4
20140301|2014-03-19 12:30,19,3.026,3.026,3.0255,3.0255,3
20140301|2014-03-19 13:30,19,3.0345,3.0345,3.033,3.033,4
20140301|2014-03-19 15:00,19,3.0175,3.0175,3.0175,3.0175,2
20140301|2014-03-19 16:00,19,3.019,3.019,3.019,3.019,1
20140301|2014-03-19 19:30,20,3.024,3.024,3.024,3.024,1
20140301|2014-03-19 20:00,20,3.0165,3.0165,3.0165,3.0165,1
20140301|2014-03-20 01:30,20,2.993,2.993,2.993,2.993,1
20140301|2014-03-20 02:00,20,2.9955,2.9955,2.9955,2.9955,1
20140301|2014-03-20 06:00,20,2.976,2.976,2.973,2.973,5
20140301|2014-03-20 06:30,20,2.966,2.966,2.96,2.96,5
20140301|2014-03-20 07:30,20,2.955,2.9855,2.955,2.9755,15
20140301|2014-03-20 08:00,20,2.9775,2.9775,2.9765,2.9765,3
20140301|2014-03-20 08:30,20,2.98,2.98,2.974,2.976,54
20140301|2014-03-20 09:00,20,2.9815,2.99,2.9815,2.988,41
20140301|2014-03-20 10:00,20,2.98,2.98,2.9655,2.9655,8
20140301|2014-03-20 10:30,20,2.968,2.9685,2.96,2.96,10
20140301|2014-03-20 11:30,20,2.9685,2.979,2.9685,2.979,10
20140301|2014-03-20 12:30,20,2.984,2.985,2.984,2.985,2
20140301|2014-03-20 13:30,20,2.986,2.986,2.986,2.986,4
20140301|2014-03-20 14:00,20,2.9825,2.984,2.9825,2.9825,4
20140301|2014-03-20 14:30,20,2.985,2.985,2.985,2.985,1
20140301|2014-03-20 19:00,21,2.983,2.983,2.983,2.983,1
20140301|2014-03-20 21:30,21,2.972,2.9765,2.972,2.9765,2
20140301|2014-03-21 06:00,21,3.02,3.02,3.02,3.02,5
20140301|2014-03-21 06:30,21,3.023,3.023,3.023,3.023,1
20140301|2014-03-21 07:00,21,3.009,3.009,3.009,3.009,1
20140301|2014-03-21 07:30,21,3.018,3.018,3.015,3.015,4
20140301|2014-03-21 08:00,21,3.0115,3.0115,3.01,3.01,8
20140301|2014-03-21 09:00,21,2.999,3.0005,2.998,2.998,3
20140301|2014-03-21 11:30,21,2.9975,2.9975,2.997,2.997,9
20140301|2014-03-21 12:30,21,2.989,2.991,2.989,2.991,7
20140301|2014-03-21 13:00,21,2.9935,2.994,2.9935,2.994,14
20140301|2014-03-21 15:00,21,2.99,2.995,2.99,2.995,3
20140301|2014-03-21 15:30,21,2.9945,2.999,2.9945,2.999,12
20140301|2014-03-24 01:30,24,2.99,2.99,2.99,2.99,3
20140301|2014-03-24 05:00,24,2.9915,2.992,2.989,2.989,5
20140301|2014-03-24 08:30,24,3.0005,3.0005,2.9955,2.9955,3
20140301|2014-03-24 09:30,24,2.984,2.985,2.984,2.985,14
20140301|2014-03-24 11:30,24,2.994,2.9945,2.986,2.986,32
20140301|2014-03-24 14:00,24,2.988,2.989,2.988,2.989,8
20140301|2014-03-24 14:30,24,2.984,2.984,2.984,2.984,1
20140301|2014-03-24 16:00,24,2.99,2.99,2.99,2.99,1
20140301|2014-03-24 21:00,25,2.9925,2.9925,2.9925,2.9925,3
20140301|2014-03-25 07:30,25,3.0325,3.047,3.0325,3.0455,4
20140301|2014-03-25 08:00,25,3.0385,3.0385,3.0385,3.0385,2
20140301|2014-03-25 08:30,25,3.044,3.0515,3.044,3.0505,9
20140301|2014-03-25 09:00,25,3.0435,3.0435,3.042,3.042,27
20140301|2014-03-25 09:30,25,3.0455,3.0455,3.039,3.039,12
20140301|2014-03-25 10:00,25,3.0585,3.0585,3.0585,3.0585,2
20140301|2014-03-25 10:30,25,3.0635,3.0635,3.0635,3.0635,2
20140301|2014-03-25 11:00,25,3.0515,3.0515,3.0515,3.0515,5
20140301|2014-03-25 11:30,25,3.041,3.041,3.04,3.04,2
20140301|2014-03-25 12:00,25,3.0455,3.0505,3.0455,3.0505,29
20140301|2014-03-25 12:30,25,3.0485,3.0485,3.0485,3.0485,3
20140301|2014-03-25 13:00,25,3.044,3.044,3.044,3.044,1
20140301|2014-03-25 13:30,25,3.0435,3.0435,3.043,3.0435,9
20140301|2014-03-25 14:00,25,3.043,3.0445,3.043,3.0445,9
20140301|2014-03-25 22:00,26,3.048,3.048,3.048,3.048,5
20140301|2014-03-26 05:00,26,3.0355,3.0355,3.0355,3.0355,1
20140301|2014-03-26 07:30,26,3.031,3.031,3.031,3.031,3
20140301|2014-03-26 08:00,26,3.023,3.023,3.023,3.023,1
20140301|2014-03-26 08:30,26,3.0205,3.0235,3.02,3.0215,6
20140301|2014-03-26 09:00,26,3.03,3.03,3.03,3.03,4
20140301|2014-03-26 10:00,26,3.004,3.004,3.003,3.003,8
20140301|2014-03-26 10:30,26,3.004,3.012,3.004,3.009,32
20140301|2014-03-26 11:00,26,3.0125,3.0125,3.0125,3.0125,1
20140301|2014-03-26 11:30,26,3.01,3.011,3.01,3.011,15
20140301|2014-03-26 12:00,26,3.008,3.008,3.008,3.008,3
20140301|2014-03-26 12:30,26,3.0075,3.0075,3.0075,3.0075,5
20140301|2014-03-26 13:00,26,3.006,3.006,3.006,3.006,5
20140301|2014-03-26 15:30,26,3.0115,3.0115,3.0115,3.0115,4
20140301|2014-03-27 08:00,27,3.035,3.035,3.035,3.035,4
20140301|2014-03-27 11:30,27,3.03,3.03,3.0065,3.007,23
20140401|2013-02-21 03:00,21,3.65,3.65,3.65,3.65,1
20140401|2013-03-11 08:30,11,3.57,3.57,3.57,3.57,1
20140401|2013-03-11 10:00,11,3.575,3.575,3.575,3.575,1
20140401|2013-03-17 17:30,18,3.56,3.56,3.56,3.56,1
20140401|2013-03-17 20:00,18,3.56,3.56,3.56,3.56,3
20140401|2013-03-19 12:00,19,3.48,3.48,3.48,3.48,4
20140401|2013-04-14 21:00,15,3.39,3.39,3.39,3.39,1
20140401|2013-04-15 09:00,15,3.315,3.315,3.315,3.315,4
20140401|2013-04-16 07:30,16,3.347,3.348,3.347,3.348,6
20140401|2013-04-16 10:00,16,3.366,3.3665,3.366,3.3665,2
20140401|2013-04-17 19:00,18,3.2,3.2,3.2,3.2,1
20140401|2013-04-18 22:30,19,3.2,3.2,3.2,3.2,5
20140401|2013-04-19 08:30,19,3.205,3.205,3.205,3.205,1
20140401|2013-04-19 13:30,19,3.226,3.226,3.226,3.226,1
20140401|2013-04-19 14:00,19,3.2285,3.2285,3.2285,3.2285,1
20140401|2013-04-22 10:00,22,3.2,3.2,3.2,3.2,2
20140401|2013-04-24 13:30,24,3.2275,3.2275,3.2275,3.2275,1
20140401|2013-04-24 16:00,24,3.2355,3.2355,3.2355,3.2355,1
20140401|2013-04-26 11:00,26,3.239,3.239,3.239,3.239,2
20140401|2013-04-26 15:30,26,3.2425,3.2425,3.2425,3.2425,1
20140401|2013-04-28 17:00,29,3.2175,3.2175,3.2175,3.2175,4
20140401|2013-04-28 19:00,29,3.2175,3.2175,3.2175,3.2175,1
20140401|2013-04-30 10:30,30,3.248,3.248,3.248,3.248,1
20140401|2013-05-01 08:00,1,3.146,3.146,3.139,3.139,6
20140401|2013-05-01 08:30,1,3.1285,3.129,3.1285,3.129,2
20140401|2013-05-01 13:00,1,3.14,3.14,3.14,3.14,1
20140401|2013-05-01 15:00,1,3.125,3.125,3.125,3.125,1
20140401|2013-05-02 10:00,2,3.1625,3.1625,3.1625,3.1625,9
20140401|2013-05-02 13:00,2,3.154,3.154,3.154,3.154,9
20140401|2013-05-08 12:30,8,3.4125,3.4125,3.4125,3.4125,3
20140401|2013-05-13 10:00,13,3.4055,3.407,3.4055,3.407,10
20140401|2013-05-14 14:00,14,3.336,3.336,3.336,3.336,1
20140401|2013-05-21 21:30,22,3.405,3.405,3.405,3.405,3
20140401|2013-05-23 12:30,23,3.361,3.361,3.361,3.361,3
20140401|2013-05-30 08:30,30,3.3625,3.3625,3.3625,3.3625,2
20140401|2013-06-03 08:30,3,3.36,3.361,3.36,3.361,2
20140401|2013-06-09 17:00,10,3.3,3.3,3.3,3.3,1
20140401|2013-06-11 04:30,11,3.25,3.25,3.25,3.25,1
20140401|2013-06-12 13:00,12,3.2775,3.2775,3.2775,3.2775,1
20140401|2013-06-19 07:30,19,3.211,3.211,3.211,3.211,1
20140401|2013-06-20 09:30,20,3.096,3.096,3.096,3.096,1
20140401|2013-06-20 10:00,20,3.1035,3.1035,3.1035,3.1035,1
20140401|2013-06-20 11:30,20,3.1155,3.1155,3.1155,3.1155,4
20140401|2013-06-20 12:00,20,3.1105,3.111,3.1105,3.111,5
20140401|2013-06-21 07:00,21,3.1245,3.1245,3.1245,3.1245,1
20140401|2013-06-21 09:30,21,3.1245,3.1245,3.1245,3.1245,2
20140401|2013-06-21 15:00,21,3.143,3.143,3.143,3.143,1
20140401|2013-06-25 09:00,25,3.11,3.11,3.11,3.11,5
20140401|2013-06-26 12:30,26,3.0845,3.0845,3.0845,3.0845,1
20140401|2013-07-09 07:00,9,3.075,3.075,3.075,3.075,1
20140401|2013-07-09 14:30,9,3.0885,3.0895,3.0885,3.0895,5
20140401|2013-07-11 10:00,11,3.182,3.182,3.182,3.182,1
20140401|2013-07-18 17:30,19,3.161,3.161,3.161,3.161,1
20140401|2013-07-22 18:00,23,3.2035,3.2035,3.2035,3.2035,1
20140401|2013-07-23 13:30,23,3.2415,3.2415,3.2415,3.2415,1
20140401|2013-07-24 18:00,25,3.21,3.21,3.21,3.21,1
20140401|2013-07-26 07:30,26,3.15,3.15,3.15,3.15,1
20140401|2013-07-26 10:00,26,3.128,3.128,3.128,3.128,2
20140401|2013-07-26 15:00,26,3.1385,3.1385,3.1385,3.1385,1
20140401|2013-07-30 09:00,30,3.08,3.08,3.08,3.08,1
20140401|2013-07-30 10:00,30,3.0825,3.0825,3.0825,3.0825,1
20140401|2013-07-30 12:30,30,3.0725,3.0725,3.0725,3.0725,3
20140401|2013-07-31 08:30,31,3.1035,3.104,3.1035,3.104,6
20140401|2013-08-02 07:00,2,3.2215,3.2215,3.2215,3.2215,1
20140401|2013-08-06 07:30,6,3.235,3.235,3.235,3.235,1
20140401|2013-08-23 10:30,23,3.369,3.369,3.369,3.369,1
20140401|2013-09-04 12:30,4,3.262,3.262,3.262,3.262,1
20140401|2013-09-12 06:00,12,3.2255,3.2255,3.2255,3.2255,5
20140401|2013-09-13 08:30,13,3.2115,3.2115,3.2115,3.2115,4
20140401|2013-09-16 08:00,16,3.242,3.242,3.242,3.242,2
20140401|2013-09-18 12:30,18,3.287,3.287,3.287,3.287,1
20140401|2013-09-19 08:00,19,3.3565,3.3565,3.3565,3.3565,1
20140401|2013-09-19 09:30,19,3.3565,3.357,3.3565,3.357,2
20140401|2013-09-19 13:00,19,3.353,3.353,3.3525,3.3525,2
20140401|2013-09-20 08:00,20,3.3415,3.3415,3.3415,3.3415,3
20140401|2013-09-20 12:00,20,3.335,3.335,3.335,3.335,1
20140401|2013-09-20 16:00,20,3.3215,3.3215,3.3215,3.3215,2
20140401|2013-09-25 07:00,25,3.2895,3.2895,3.2895,3.2895,3
20140401|2013-09-25 13:30,25,3.2885,3.2885,3.2885,3.2885,1
20140401|2013-09-30 13:30,30,3.337,3.337,3.337,3.337,1
20140401|2013-10-01 10:00,1,3.278,3.278,3.278,3.278,1
20140401|2013-10-01 11:30,1,3.289,3.289,3.289,3.289,1
20140401|2013-10-02 07:00,2,3.288,3.288,3.288,3.288,5
20140401|2013-10-02 11:30,2,3.3325,3.3325,3.3325,3.3325,1
20140401|2013-10-03 12:00,3,3.2895,3.2895,3.2895,3.2895,1
20140401|2013-10-03 12:30,3,3.294,3.294,3.294,3.294,1
20140401|2013-10-04 08:00,4,3.3265,3.3265,3.3265,3.3265,1
20140401|2013-10-07 11:30,7,3.313,3.313,3.313,3.313,1
20140401|2013-10-08 09:00,8,3.3325,3.3325,3.3325,3.3325,1
20140401|2013-10-08 12:00,8,3.3105,3.3105,3.3105,3.3105,1
20140401|2013-10-09 06:30,9,3.275,3.275,3.275,3.275,4
20140401|2013-10-09 12:30,9,3.2545,3.2545,3.2545,3.2545,2
20140401|2013-10-09 16:00,9,3.247,3.247,3.247,3.247,4
20140401|2013-10-10 12:00,10,3.2655,3.2655,3.2655,3.2655,1
20140401|2013-10-10 15:00,10,3.262,3.262,3.262,3.262,1
20140401|2013-10-14 11:30,14,3.3165,3.3165,3.3165,3.3165,1
20140401|2013-10-15 11:30,15,3.3205,3.322,3.3205,3.322,2
20140401|2013-10-16 03:30,16,3.295,3.295,3.295,3.295,1
20140401|2013-10-16 06:30,16,3.2845,3.2845,3.2845,3.2845,1
20140401|2013-10-16 07:30,16,3.2925,3.2925,3.2925,3.2925,3
20140401|2013-10-17 11:30,17,3.3095,3.3095,3.3095,3.3095,1
20140401|2013-10-21 11:30,21,3.315,3.315,3.315,3.315,1
20140401|2013-10-22 11:30,22,3.344,3.344,3.344,3.344,1
20140401|2013-10-24 03:00,24,3.265,3.265,3.265,3.265,1
20140401|2013-10-24 07:30,24,3.2695,3.2695,3.2695,3.2695,3
20140401|2013-10-24 08:00,24,3.265,3.265,3.265,3.265,1
20140401|2013-10-24 09:00,24,3.267,3.267,3.267,3.267,1
20140401|2013-10-24 09:30,24,3.2645,3.2645,3.2645,3.2645,1
20140401|2013-10-24 13:00,24,3.2815,3.2815,3.2815,3.2815,1
20140401|2013-10-24 17:30,25,3.281,3.281,3.281,3.281,1
20140401|2013-10-25 02:00,25,3.25,3.25,3.25,3.25,2
20140401|2013-10-28 12:00,28,3.278,3.278,3.278,3.278,1
20140401|2013-10-29 11:30,29,3.287,3.287,3.287,3.287,1
20140401|2013-10-29 14:30,29,3.2885,3.2885,3.2885,3.2885,2
20140401|2013-10-30 11:30,30,3.333,3.333,3.333,3.333,1
20140401|2013-10-31 12:00,31,3.311,3.311,3.311,3.311,1
20140401|2013-10-31 17:00,1,3.3125,3.3125,3.3125,3.3125,1
20140401|2013-11-04 14:00,4,3.2685,3.27,3.2685,3.27,4
20140401|2013-11-06 10:30,6,3.2435,3.2435,3.2435,3.2435,3
20140401|2013-11-06 13:30,6,3.2515,3.2515,3.2515,3.2515,1
20140401|2013-11-07 09:00,7,3.2465,3.2465,3.2465,3.2465,3
20140401|2013-11-08 10:30,8,3.272,3.272,3.272,3.272,1
20140401|2013-11-11 09:30,11,3.267,3.267,3.267,3.267,4
20140401|2013-11-12 07:30,12,3.2565,3.2565,3.2565,3.2565,3
20140401|2013-11-12 09:00,12,3.2475,3.2475,3.2475,3.2475,3
20140401|2013-11-12 11:00,12,3.2455,3.2455,3.2455,3.2455,3
20140401|2013-11-12 12:00,12,3.241,3.241,3.241,3.241,1
20140401|2013-11-13 06:00,13,3.2,3.2,3.2,3.2,2
20140401|2013-11-13 07:00,13,3.195,3.195,3.195,3.195,2
20140401|2013-11-13 09:30,13,3.1695,3.1695,3.1695,3.1695,1
20140401|2013-11-13 11:00,13,3.177,3.177,3.177,3.177,2
20140401|2013-11-13 13:00,13,3.178,3.178,3.178,3.178,4
20140401|2013-11-14 05:30,14,3.16,3.16,3.16,3.16,4
20140401|2013-11-14 11:30,14,3.177,3.1775,3.177,3.1775,4
20140401|2013-11-15 05:30,15,3.166,3.166,3.166,3.166,1
20140401|2013-11-15 08:00,15,3.1745,3.1745,3.1745,3.1745,1
20140401|2013-11-15 09:00,15,3.175,3.175,3.175,3.175,1
20140401|2013-11-15 10:30,15,3.186,3.187,3.186,3.187,3
20140401|2013-11-15 13:00,15,3.191,3.191,3.191,3.191,5
20140401|2013-11-18 06:00,18,3.175,3.175,3.175,3.175,2
20140401|2013-11-18 10:00,18,3.1765,3.1765,3.1745,3.1745,2
20140401|2013-11-18 10:30,18,3.167,3.167,3.164,3.1665,3
20140401|2013-11-18 11:00,18,3.17,3.17,3.1645,3.165,3
20140401|2013-11-18 11:30,18,3.163,3.163,3.163,3.163,2
20140401|2013-11-18 12:30,18,3.1675,3.1685,3.1675,3.1685,18
20140401|2013-11-18 13:00,18,3.1685,3.1685,3.1685,3.1685,10
20140401|2013-11-18 17:00,19,3.145,3.145,3.145,3.145,1
20140401|2013-11-19 08:30,19,3.1805,3.1805,3.1805,3.1805,1
20140401|2013-11-19 13:30,19,3.1735,3.1735,3.1735,3.1735,1
20140401|2013-11-20 13:00,20,3.168,3.1695,3.168,3.1695,3
20140401|2013-11-20 14:30,20,3.162,3.162,3.162,3.162,1
20140401|2013-11-21 19:00,22,3.2045,3.2045,3.2045,3.2045,2
20140401|2013-11-22 08:30,22,3.214,3.214,3.214,3.214,1
20140401|2013-11-22 10:30,22,3.223,3.223,3.223,3.223,1
20140401|2013-11-22 14:00,22,3.2255,3.2255,3.2255,3.2255,2
20140401|2013-11-22 16:00,22,3.2275,3.2275,3.2275,3.2275,1
20140401|2013-11-24 19:00,25,3.2305,3.2305,3.2305,3.2305,2
20140401|2013-11-25 08:00,25,3.231,3.231,3.231,3.231,1
20140401|2013-11-25 09:00,25,3.219,3.219,3.219,3.219,4
20140401|2013-11-26 09:00,26,3.219,3.219,3.219,3.219,1
20140401|2013-11-26 12:00,26,3.223,3.223,3.223,3.223,2
20140401|2013-11-27 07:00,27,3.22,3.22,3.2195,3.22,5
20140401|2013-11-27 09:00,27,3.2095,3.2095,3.2095,3.2095,1
20140401|2013-11-27 10:00,27,3.1975,3.1975,3.1975,3.1975,1
20140401|2013-11-27 12:00,27,3.194,3.1945,3.194,3.1945,8
20140401|2013-11-27 15:00,27,3.2005,3.2005,3.2005,3.2005,1
20140401|2013-11-27 21:00,29,3.207,3.207,3.207,3.207,1
20140401|2013-11-28 01:30,29,3.19,3.19,3.19,3.19,1
20140401|2013-11-29 09:30,29,3.2215,3.2215,3.2215,3.2215,4
20140401|2013-12-02 09:00,2,3.1915,3.1915,3.1915,3.1915,4
20140401|2013-12-03 05:00,3,3.162,3.162,3.162,3.162,1
20140401|2013-12-03 06:30,3,3.164,3.164,3.164,3.164,1
20140401|2013-12-03 09:00,3,3.1725,3.1725,3.1725,3.1725,1
20140401|2013-12-03 10:00,3,3.1725,3.1725,3.171,3.171,3
20140401|2013-12-04 09:00,4,3.208,3.21,3.208,3.21,2
20140401|2013-12-04 13:00,4,3.236,3.236,3.236,3.236,1
20140401|2013-12-05 08:30,5,3.229,3.23,3.229,3.2295,6
20140401|2013-12-05 09:30,5,3.2215,3.222,3.2215,3.222,9
20140401|2013-12-09 10:00,9,3.2535,3.2555,3.2535,3.2555,2
20140401|2013-12-10 08:30,10,3.273,3.273,3.273,3.273,1
20140401|2013-12-10 10:00,10,3.267,3.267,3.267,3.267,1
20140401|2013-12-15 20:30,16,3.2985,3.2985,3.2985,3.2985,3
20140401|2013-12-16 01:00,16,3.309,3.309,3.309,3.309,1
20140401|2013-12-16 02:00,16,3.3195,3.3205,3.3195,3.3205,2
20140401|2013-12-16 12:30,16,3.3255,3.3255,3.3255,3.3255,3
20140401|2013-12-16 17:00,17,3.322,3.322,3.322,3.322,1
20140401|2013-12-17 01:30,17,3.319,3.319,3.319,3.319,1
20140401|2013-12-17 07:30,17,3.325,3.325,3.325,3.325,1
20140401|2013-12-17 08:30,17,3.327,3.327,3.327,3.327,1
20140401|2013-12-17 13:00,17,3.321,3.321,3.321,3.321,2
20140401|2013-12-18 19:30,19,3.3045,3.3055,3.3045,3.3055,5
20140401|2013-12-20 00:30,20,3.309,3.309,3.309,3.309,2
20140401|2013-12-20 02:30,20,3.309,3.309,3.309,3.309,3
20140401|2013-12-20 09:30,20,3.314,3.315,3.314,3.315,23
20140401|2013-12-23 10:00,23,3.3075,3.3075,3.3075,3.3075,1
20140401|2013-12-23 12:30,23,3.305,3.3055,3.305,3.3055,3
20140401|2013-12-23 20:00,24,3.3115,3.3115,3.3115,3.3115,1
20140401|2013-12-24 11:00,24,3.368,3.37,3.368,3.37,3
20140401|2013-12-25 17:00,26,3.38,3.38,3.38,3.38,1
20140401|2013-12-26 09:30,26,3.381,3.3815,3.381,3.3815,6
20140401|2013-12-27 11:30,27,3.4,3.4,3.3775,3.3775,4
20140401|2013-12-27 12:00,27,3.373,3.373,3.3725,3.3725,3
20140401|2013-12-30 10:00,30,3.3785,3.3785,3.3785,3.3785,1
20140401|2013-12-31 12:30,31,3.391,3.391,3.391,3.391,1
20140401|2014-01-01 17:00,2,3.39,3.395,3.39,3.395,2
20140401|2014-01-01 21:30,2,3.4055,3.406,3.4055,3.406,3
20140401|2014-01-02 04:00,2,3.407,3.407,3.4065,3.4065,2
20140401|2014-01-02 08:00,2,3.3795,3.3795,3.3795,3.3795,1
20140401|2014-01-02 09:30,2,3.379,3.379,3.379,3.379,1
20140401|2014-01-02 10:00,2,3.38,3.38,3.38,3.38,100
20140401|2014-01-02 11:30,2,3.378,3.378,3.378,3.378,1
20140401|2014-01-02 12:00,2,3.378,3.378,3.378,3.378,1
20140401|2014-01-02 12:30,2,3.3755,3.3755,3.3755,3.3755,6
20140401|2014-01-02 18:00,3,3.3795,3.3795,3.3795,3.3795,1
20140401|2014-01-02 18:30,3,3.3795,3.3795,3.3795,3.3795,2
20140401|2014-01-03 05:30,3,3.3495,3.3495,3.3495,3.3495,1
20140401|2014-01-03 06:00,3,3.3475,3.3475,3.3465,3.3465,2
20140401|2014-01-03 10:00,3,3.351,3.3515,3.351,3.3515,4
20140401|2014-01-03 10:30,3,3.344,3.344,3.344,3.344,1
20140401|2014-01-03 11:30,3,3.353,3.353,3.353,3.353,2
20140401|2014-01-03 15:00,3,3.3515,3.3515,3.3515,3.3515,2
20140401|2014-01-05 21:00,6,3.3525,3.3525,3.3525,3.3525,1
20140401|2014-01-05 21:30,6,3.3515,3.3515,3.3515,3.3515,1
20140401|2014-01-06 10:00,6,3.3505,3.3505,3.3505,3.3505,1
20140401|2014-01-06 10:30,6,3.35,3.35,3.3495,3.3495,3
20140401|2014-01-06 11:30,6,3.3575,3.3575,3.3575,3.3575,1
20140401|2014-01-06 12:00,6,3.357,3.358,3.357,3.358,6
20140401|2014-01-06 15:00,6,3.355,3.355,3.355,3.355,1
20140401|2014-01-07 05:30,7,3.358,3.3585,3.358,3.3585,4
20140401|2014-01-07 11:30,7,3.359,3.359,3.359,3.359,1
20140401|2014-01-07 15:00,7,3.3575,3.3575,3.3575,3.3575,1
20140401|2014-01-08 10:30,8,3.35,3.35,3.349,3.349,5
20140401|2014-01-08 11:30,8,3.3415,3.3415,3.3415,3.3415,1
20140401|2014-01-08 13:00,8,3.34,3.34,3.34,3.34,4
20140401|2014-01-09 00:00,9,3.325,3.3255,3.325,3.3255,2
20140401|2014-01-09 02:00,9,3.315,3.315,3.315,3.315,8
20140401|2014-01-09 06:00,9,3.312,3.312,3.312,3.312,1
20140401|2014-01-09 07:00,9,3.314,3.314,3.314,3.314,2
20140401|2014-01-09 09:00,9,3.3075,3.3075,3.3075,3.3075,2
20140401|2014-01-09 09:30,9,3.3,3.3,3.3,3.3,1
20140401|2014-01-09 10:30,9,3.295,3.295,3.295,3.295,1
20140401|2014-01-09 11:30,9,3.298,3.2985,3.298,3.2985,3
20140401|2014-01-09 12:30,9,3.296,3.296,3.296,3.296,3
20140401|2014-01-09 22:00,10,3.2985,3.2985,3.2985,3.2985,2
20140401|2014-01-10 10:00,10,3.3355,3.3355,3.3355,3.3355,1
20140401|2014-01-10 11:30,10,3.34,3.34,3.34,3.34,2
20140401|2014-01-12 17:00,13,3.352,3.353,3.352,3.353,2
20140401|2014-01-12 18:00,13,3.3545,3.3555,3.3545,3.3555,2
20140401|2014-01-13 07:00,13,3.316,3.316,3.316,3.316,3
20140401|2014-01-13 10:00,13,3.3285,3.335,3.3285,3.3345,16
20140401|2014-01-13 10:30,13,3.345,3.347,3.344,3.347,5
20140401|2014-01-13 11:00,13,3.35,3.35,3.35,3.35,1
20140401|2014-01-13 11:30,13,3.346,3.346,3.346,3.346,1
20140401|2014-01-13 16:00,13,3.34,3.34,3.34,3.34,1
20140401|2014-01-13 17:00,14,3.3445,3.3455,3.3445,3.3455,7
20140401|2014-01-13 20:30,14,3.3435,3.3435,3.3435,3.3435,2
20140401|2014-01-14 03:00,14,3.34,3.34,3.3395,3.3395,8
20140401|2014-01-14 07:00,14,3.339,3.339,3.339,3.339,3
20140401|2014-01-14 08:00,14,3.343,3.343,3.343,3.343,1
20140401|2014-01-14 09:00,14,3.338,3.338,3.334,3.334,4
20140401|2014-01-14 09:30,14,3.329,3.329,3.329,3.329,2
20140401|2014-01-14 15:00,14,3.335,3.335,3.335,3.335,1
20140401|2014-01-14 21:00,15,3.311,3.311,3.311,3.311,1
20140401|2014-01-15 08:30,15,3.3405,3.342,3.3405,3.3405,4
20140401|2014-01-15 11:30,15,3.358,3.358,3.358,3.358,1
20140401|2014-01-15 12:00,15,3.3575,3.3575,3.3575,3.3575,1
20140401|2014-01-15 13:00,15,3.356,3.356,3.356,3.356,1
20140401|2014-01-15 17:00,16,3.353,3.353,3.353,3.353,1
20140401|2014-01-15 19:00,16,3.357,3.357,3.357,3.357,4
20140401|2014-01-15 20:30,16,3.3615,3.3615,3.3585,3.3585,3
20140401|2014-01-15 21:30,16,3.3615,3.3615,3.3615,3.3615,1
20140401|2014-01-16 00:00,16,3.365,3.365,3.355,3.355,6
20140401|2014-01-16 00:30,16,3.3495,3.3495,3.3495,3.3495,4
20140401|2014-01-16 09:00,16,3.35,3.35,3.35,3.35,2
20140401|2014-01-16 10:00,16,3.3375,3.3375,3.335,3.335,3
20140401|2014-01-16 11:30,16,3.342,3.342,3.342,3.342,1
20140401|2014-01-16 14:30,16,3.3415,3.3415,3.3415,3.3415,1
20140401|2014-01-16 19:00,17,3.3415,3.3415,3.3415,3.3415,2
20140401|2014-01-17 01:00,17,3.347,3.347,3.347,3.347,1
20140401|2014-01-17 07:00,17,3.362,3.362,3.362,3.362,1
20140401|2014-01-17 08:00,17,3.357,3.357,3.355,3.3565,3
20140401|2014-01-17 08:30,17,3.357,3.357,3.357,3.357,2
20140401|2014-01-17 10:30,17,3.357,3.357,3.357,3.357,4
20140401|2014-01-17 11:30,17,3.3445,3.3445,3.3445,3.3445,1
20140401|2014-01-17 15:00,17,3.3435,3.3435,3.3435,3.3435,2
20140401|2014-01-19 18:00,21,3.3455,3.3455,3.3455,3.3455,1
20140401|2014-01-19 20:00,21,3.352,3.352,3.352,3.352,3
20140401|2014-01-21 00:30,21,3.3335,3.3335,3.3335,3.3335,4
20140401|2014-01-21 06:00,21,3.3265,3.3265,3.3265,3.3265,5
20140401|2014-01-21 06:30,21,3.323,3.3235,3.323,3.3235,8
20140401|2014-01-21 07:30,21,3.32,3.32,3.32,3.32,4
20140401|2014-01-21 09:00,21,3.342,3.347,3.342,3.347,4
20140401|2014-01-21 09:30,21,3.3475,3.351,3.3475,3.351,2
20140401|2014-01-21 10:30,21,3.3505,3.3515,3.3505,3.3515,6
20140401|2014-01-21 11:30,21,3.35,3.35,3.35,3.35,1
20140401|2014-01-22 00:00,22,3.34,3.34,3.34,3.34,2
20140401|2014-01-22 02:30,22,3.338,3.338,3.338,3.338,2
20140401|2014-01-22 06:30,22,3.326,3.3275,3.326,3.3275,3
20140401|2014-01-22 07:00,22,3.3325,3.3325,3.3325,3.3325,1
20140401|2014-01-22 10:30,22,3.331,3.3315,3.331,3.3315,7
20140401|2014-01-22 11:00,22,3.3315,3.3315,3.3315,3.3315,5
20140401|2014-01-22 11:30,22,3.334,3.3365,3.333,3.3365,23
20140401|2014-01-22 12:00,22,3.3325,3.333,3.3325,3.333,10
20140401|2014-01-22 12:30,22,3.3325,3.3325,3.3325,3.3325,1
20140401|2014-01-22 19:30,23,3.322,3.322,3.322,3.322,1
20140401|2014-01-22 20:00,23,3.321,3.321,3.321,3.321,3
20140401|2014-01-23 02:30,23,3.321,3.323,3.321,3.323,2
20140401|2014-01-23 08:30,23,3.322,3.326,3.322,3.326,6
20140401|2014-01-23 09:30,23,3.29,3.29,3.282,3.282,21
20140401|2014-01-23 10:00,23,3.291,3.291,3.291,3.291,3
20140401|2014-01-23 13:30,23,3.2845,3.2845,3.2845,3.2845,2
20140401|2014-01-23 17:30,24,3.28,3.28,3.28,3.28,3
20140401|2014-01-24 06:00,24,3.282,3.282,3.282,3.282,2
20140401|2014-01-24 09:00,24,3.282,3.282,3.282,3.282,3
20140401|2014-01-24 10:00,24,3.28,3.28,3.28,3.28,1
20140401|2014-01-24 11:30,24,3.273,3.273,3.273,3.273,2
20140401|2014-01-24 12:30,24,3.272,3.272,3.272,3.272,2
20140401|2014-01-24 13:00,24,3.267,3.267,3.267,3.267,16
20140401|2014-01-24 14:30,24,3.267,3.267,3.266,3.266,2
20140401|2014-01-26 21:30,27,3.268,3.268,3.268,3.268,15
20140401|2014-01-26 22:30,27,3.269,3.269,3.269,3.269,5
20140401|2014-01-27 02:30,27,3.2625,3.263,3.2625,3.263,2
20140401|2014-01-27 07:30,27,3.27,3.27,3.27,3.27,1
20140401|2014-01-27 09:00,27,3.2585,3.2585,3.2585,3.2585,3
20140401|2014-01-27 09:30,27,3.261,3.2625,3.261,3.2625,4
20140401|2014-01-27 10:30,27,3.2625,3.2625,3.2625,3.2625,2
20140401|2014-01-27 11:00,27,3.261,3.261,3.261,3.261,1
20140401|2014-01-27 11:30,27,3.2625,3.2625,3.2625,3.2625,3
20140401|2014-01-27 12:00,27,3.2625,3.2625,3.2625,3.2625,1
20140401|2014-01-27 13:00,27,3.2575,3.2575,3.2575,3.2575,1
20140401|2014-01-27 14:30,27,3.257,3.257,3.257,3.257,1
20140401|2014-01-27 15:00,27,3.256,3.256,3.256,3.256,1
20140401|2014-01-27 17:00,28,3.2565,3.2565,3.2565,3.2565,1
20140401|2014-01-27 18:00,28,3.254,3.254,3.254,3.254,2
20140401|2014-01-27 19:00,28,3.2545,3.2675,3.2545,3.2675,4
20140401|2014-01-28 07:00,28,3.268,3.268,3.268,3.268,1
20140401|2014-01-28 07:30,28,3.2655,3.2655,3.2655,3.2655,4
20140401|2014-01-28 08:00,28,3.266,3.266,3.266,3.266,1
20140401|2014-01-28 08:30,28,3.2645,3.2645,3.2645,3.2645,1
20140401|2014-01-28 10:00,28,3.254,3.254,3.2535,3.2535,6
20140401|2014-01-28 10:30,28,3.2565,3.2565,3.2565,3.2565,1
20140401|2014-01-28 11:00,28,3.25,3.25,3.25,3.25,3
20140401|2014-01-28 11:30,28,3.255,3.255,3.255,3.255,1
20140401|2014-01-28 12:00,28,3.2555,3.2555,3.2555,3.2555,1
20140401|2014-01-28 12:30,28,3.2555,3.2555,3.2555,3.2555,1
20140401|2014-01-28 13:30,28,3.256,3.256,3.256,3.256,1
20140401|2014-01-28 15:00,28,3.2545,3.2545,3.2535,3.2535,6
20140401|2014-01-28 15:30,28,3.2535,3.2535,3.2535,3.2535,1
20140401|2014-01-29 00:00,29,3.2695,3.2695,3.2695,3.2695,2
20140401|2014-01-29 00:30,29,3.2685,3.2685,3.2685,3.2685,14
20140401|2014-01-29 08:00,29,3.2495,3.2495,3.2435,3.2435,5
20140401|2014-01-29 08:30,29,3.2465,3.2465,3.246,3.246,14
20140401|2014-01-29 09:00,29,3.245,3.245,3.245,3.245,5
20140401|2014-01-29 11:30,29,3.242,3.242,3.242,3.242,1
20140401|2014-01-29 12:00,29,3.244,3.244,3.244,3.244,1
20140401|2014-01-29 13:00,29,3.244,3.244,3.244,3.244,2
20140401|2014-01-29 14:00,29,3.242,3.242,3.242,3.242,1
20140401|2014-01-29 14:30,29,3.241,3.241,3.241,3.241,3
20140401|2014-01-29 20:00,30,3.2365,3.2365,3.236,3.236,3
20140401|2014-01-29 20:30,30,3.2345,3.2345,3.2345,3.2345,1
20140401|2014-01-29 23:30,30,3.238,3.238,3.238,3.238,1
20140401|2014-01-30 08:00,30,3.227,3.227,3.227,3.227,2
20140401|2014-01-30 08:30,30,3.23,3.23,3.23,3.23,1
20140401|2014-01-30 09:30,30,3.223,3.223,3.223,3.223,2
20140401|2014-01-30 10:00,30,3.2215,3.2215,3.2155,3.2155,9
20140401|2014-01-30 10:30,30,3.2205,3.2205,3.2205,3.2205,2
20140401|2014-01-30 12:30,30,3.2305,3.2305,3.23,3.23,2
20140401|2014-01-30 13:00,30,3.2295,3.2295,3.2295,3.2295,1
20140401|2014-01-31 06:30,31,3.209,3.2145,3.209,3.2145,8
20140401|2014-01-31 07:00,31,3.214,3.214,3.2085,3.2085,4
20140401|2014-01-31 08:00,31,3.2,3.2,3.2,3.2,3
20140401|2014-01-31 09:00,31,3.209,3.209,3.209,3.209,1
20140401|2014-01-31 10:00,31,3.203,3.203,3.203,3.203,1
20140401|2014-01-31 10:30,31,3.21,3.21,3.21,3.21,1
20140401|2014-01-31 11:30,31,3.2,3.2,3.2,3.2,2
20140401|2014-01-31 12:00,31,3.199,3.2035,3.199,3.2035,2
20140401|2014-01-31 12:30,31,3.2045,3.2045,3.204,3.204,5
20140401|2014-01-31 13:00,31,3.2015,3.2015,3.2015,3.2015,2
20140401|2014-01-31 13:30,31,3.198,3.198,3.195,3.195,3
20140401|2014-01-31 14:00,31,3.196,3.196,3.196,3.196,1
20140401|2014-01-31 14:30,31,3.196,3.196,3.196,3.196,1
20140401|2014-01-31 15:00,31,3.1955,3.1955,3.1955,3.1955,1
20140401|2014-01-31 15:30,31,3.1955,3.1955,3.1955,3.1955,4
20140401|2014-02-03 06:30,3,3.2025,3.2025,3.2025,3.2025,1
20140401|2014-02-03 08:30,3,3.199,3.199,3.199,3.199,1
20140401|2014-02-03 09:00,3,3.198,3.1985,3.1975,3.1985,6
20140401|2014-02-03 09:30,3,3.1915,3.1915,3.184,3.184,3
20140401|2014-02-03 10:00,3,3.1915,3.1915,3.19,3.19,2
20140401|2014-02-03 10:30,3,3.1935,3.1935,3.1935,3.1935,6
20140401|2014-02-03 11:30,3,3.187,3.187,3.187,3.187,1
20140401|2014-02-03 12:00,3,3.1875,3.1875,3.1875,3.1875,2
20140401|2014-02-03 13:00,3,3.186,3.186,3.186,3.186,2
20140401|2014-02-03 13:30,3,3.182,3.182,3.18,3.18,6
20140401|2014-02-03 14:00,3,3.181,3.181,3.181,3.181,5
20140401|2014-02-03 19:00,4,3.19,3.191,3.19,3.191,4
20140401|2014-02-04 01:00,4,3.192,3.192,3.1895,3.191,3
20140401|2014-02-04 03:00,4,3.201,3.201,3.201,3.201,1
20140401|2014-02-04 07:00,4,3.1945,3.1945,3.1945,3.1945,1
20140401|2014-02-04 07:30,4,3.197,3.197,3.197,3.197,3
20140401|2014-02-04 09:00,4,3.196,3.196,3.196,3.196,3
20140401|2014-02-04 09:30,4,3.1985,3.1985,3.1985,3.1985,1
20140401|2014-02-04 10:00,4,3.194,3.1955,3.194,3.195,6
20140401|2014-02-04 11:30,4,3.1925,3.1925,3.1925,3.1925,1
20140401|2014-02-04 12:30,4,3.1975,3.1975,3.1975,3.1975,2
20140401|2014-02-04 13:00,4,3.1945,3.197,3.1945,3.197,3
20140401|2014-02-05 02:00,5,3.1995,3.1995,3.198,3.199,44
20140401|2014-02-05 05:00,5,3.205,3.205,3.205,3.205,4
20140401|2014-02-05 06:30,5,3.205,3.205,3.205,3.205,1
20140401|2014-02-05 07:00,5,3.2045,3.2045,3.2035,3.2035,2
20140401|2014-02-05 08:30,5,3.2005,3.2005,3.2005,3.2005,1
20140401|2014-02-05 09:00,5,3.1995,3.1995,3.19,3.19,2
20140401|2014-02-05 11:00,5,3.1935,3.1935,3.1935,3.1935,1
20140401|2014-02-05 11:30,5,3.1885,3.1885,3.1885,3.1885,1
20140401|2014-02-05 12:00,5,3.1895,3.1895,3.1895,3.1895,2
20140401|2014-02-05 14:00,5,3.1935,3.1935,3.1935,3.1935,1
20140401|2014-02-05 16:00,5,3.193,3.193,3.193,3.193,1
20140401|2014-02-06 02:30,6,3.1975,3.1975,3.1975,3.1975,1
20140401|2014-02-06 06:30,6,3.206,3.206,3.206,3.206,2
20140401|2014-02-06 08:30,6,3.2155,3.2155,3.215,3.215,2
20140401|2014-02-06 10:00,6,3.2285,3.2285,3.2285,3.2285,3
20140401|2014-02-06 10:30,6,3.229,3.2335,3.229,3.2335,2
20140401|2014-02-06 11:00,6,3.2365,3.2365,3.2365,3.2365,2
20140401|2014-02-06 11:30,6,3.233,3.233,3.228,3.228,2
20140401|2014-02-06 15:30,6,3.2225,3.2225,3.2225,3.2225,1
20140401|2014-02-07 07:30,7,3.242,3.242,3.242,3.242,2
20140401|2014-02-07 08:30,7,3.2435,3.2445,3.242,3.242,8
20140401|2014-02-07 09:30,7,3.2435,3.2435,3.2435,3.2435,1
20140401|2014-02-07 11:30,7,3.237,3.237,3.237,3.237,2
20140401|2014-02-07 12:30,7,3.2365,3.2365,3.2365,3.2365,2
20140401|2014-02-10 07:00,10,3.243,3.243,3.243,3.243,1
20140401|2014-02-10 08:30,10,3.237,3.237,3.2355,3.2355,2
20140401|2014-02-10 09:00,10,3.2365,3.2365,3.228,3.228,3
20140401|2014-02-10 09:30,10,3.229,3.229,3.226,3.226,16
20140401|2014-02-10 10:00,10,3.2215,3.2215,3.217,3.217,14
20140401|2014-02-10 10:30,10,3.2185,3.2195,3.2185,3.2195,5
20140401|2014-02-10 11:00,10,3.219,3.22,3.219,3.22,3
20140401|2014-02-10 11:30,10,3.2235,3.2265,3.222,3.2265,81
20140401|2014-02-10 12:00,10,3.2255,3.2255,3.2225,3.2225,5
20140401|2014-02-10 12:30,10,3.219,3.219,3.219,3.219,2
20140401|2014-02-10 13:00,10,3.223,3.223,3.2225,3.223,3
20140401|2014-02-10 13:30,10,3.2225,3.2225,3.222,3.222,2
20140401|2014-02-10 14:00,10,3.221,3.221,3.2195,3.2195,2
20140401|2014-02-10 17:00,11,3.219,3.219,3.219,3.219,1
20140401|2014-02-10 22:00,11,3.2125,3.2125,3.2125,3.2125,1
20140401|2014-02-11 00:00,11,3.21,3.21,3.2075,3.2075,3
20140401|2014-02-11 00:30,11,3.208,3.208,3.208,3.208,1
20140401|2014-02-11 07:00,11,3.2165,3.2165,3.2165,3.2165,2
20140401|2014-02-11 07:30,11,3.2125,3.2125,3.2125,3.2125,92
20140401|2014-02-11 08:00,11,3.213,3.213,3.2105,3.2105,8
20140401|2014-02-11 09:00,11,3.2155,3.2155,3.2155,3.2155,5
20140401|2014-02-11 09:30,11,3.215,3.215,3.215,3.215,1
20140401|2014-02-11 10:30,11,3.216,3.216,3.216,3.216,1
20140401|2014-02-11 11:00,11,3.214,3.215,3.214,3.215,2
20140401|2014-02-11 12:00,11,3.2155,3.2195,3.2155,3.2195,5
20140401|2014-02-11 12:30,11,3.2255,3.2255,3.224,3.224,9
20140401|2014-02-11 13:00,11,3.2275,3.23,3.2275,3.23,3
20140401|2014-02-11 13:30,11,3.231,3.231,3.231,3.231,4
20140401|2014-02-11 14:30,11,3.231,3.231,3.231,3.231,2
20140401|2014-02-11 20:00,12,3.2355,3.2355,3.2355,3.2355,2
20140401|2014-02-12 06:30,12,3.2465,3.2465,3.2465,3.2465,5
20140401|2014-02-12 08:30,12,3.2425,3.2425,3.242,3.2425,4
20140401|2014-02-12 09:00,12,3.246,3.254,3.246,3.254,15
20140401|2014-02-12 10:00,12,3.253,3.2565,3.253,3.2565,4
20140401|2014-02-12 11:00,12,3.2555,3.2555,3.255,3.255,2
20140401|2014-02-12 11:30,12,3.254,3.2555,3.2525,3.2555,74
20140401|2014-02-12 12:00,12,3.255,3.2565,3.255,3.2565,6
20140401|2014-02-12 12:30,12,3.26,3.26,3.2595,3.2595,4
20140401|2014-02-12 13:00,12,3.258,3.258,3.258,3.258,1
20140401|2014-02-12 17:30,13,3.2515,3.2515,3.2515,3.2515,1
20140401|2014-02-12 18:00,13,3.2525,3.2525,3.252,3.252,3
20140401|2014-02-12 19:30,13,3.248,3.248,3.248,3.248,5
20140401|2014-02-12 20:00,13,3.2465,3.2465,3.2465,3.2465,1
20140401|2014-02-12 23:30,13,3.248,3.248,3.248,3.248,1
20140401|2014-02-13 02:30,13,3.242,3.242,3.242,3.242,5
20140401|2014-02-13 05:30,13,3.2405,3.2405,3.2405,3.2405,30
20140401|2014-02-13 06:00,13,3.241,3.241,3.241,3.241,1
20140401|2014-02-13 08:00,13,3.221,3.221,3.221,3.221,2
20140401|2014-02-13 09:30,13,3.2265,3.2265,3.2265,3.2265,1
20140401|2014-02-13 10:00,13,3.234,3.2345,3.234,3.234,4
20140401|2014-02-13 11:30,13,3.2425,3.2425,3.2425,3.2425,1
20140401|2014-02-13 12:00,13,3.2495,3.2495,3.2485,3.249,9
20140401|2014-02-13 15:00,13,3.2525,3.2525,3.2525,3.2525,1
20140401|2014-02-13 19:00,14,3.2525,3.2525,3.2525,3.2525,1
20140401|2014-02-14 01:00,14,3.25,3.25,3.25,3.25,1
20140401|2014-02-14 03:00,14,3.2485,3.249,3.2485,3.249,14
20140401|2014-02-14 07:30,14,3.269,3.269,3.2675,3.2675,2
20140401|2014-02-14 08:30,14,3.264,3.264,3.264,3.264,1
20140401|2014-02-14 10:00,14,3.263,3.263,3.2625,3.2625,8
20140401|2014-02-14 10:30,14,3.2635,3.2635,3.263,3.263,5
20140401|2014-02-14 11:00,14,3.263,3.263,3.263,3.263,12
20140401|2014-02-14 11:30,14,3.265,3.265,3.265,3.265,13
20140401|2014-02-14 12:00,14,3.2635,3.2635,3.2635,3.2635,2
20140401|2014-02-14 12:30,14,3.2635,3.2635,3.2635,3.2635,2
20140401|2014-02-16 17:30,18,3.29,3.3,3.29,3.3,3
20140401|2014-02-16 18:30,18,3.2925,3.2925,3.2925,3.2925,2
20140401|2014-02-16 19:00,18,3.2845,3.2845,3.2845,3.2845,2
20140401|2014-02-16 19:30,18,3.28,3.28,3.28,3.28,2
20140401|2014-02-17 02:30,18,3.283,3.283,3.283,3.283,1
20140401|2014-02-17 09:00,18,3.28,3.28,3.28,3.28,1
20140401|2014-02-17 11:30,18,3.281,3.2825,3.281,3.2825,2
20140401|2014-02-17 22:30,18,3.2745,3.2745,3.2745,3.2745,1
20140401|2014-02-17 23:00,18,3.2745,3.2745,3.2745,3.2745,1
20140401|2014-02-18 00:00,18,3.2605,3.2605,3.26,3.26,2
20140401|2014-02-18 04:30,18,3.266,3.266,3.266,3.266,1
20140401|2014-02-18 07:00,18,3.2725,3.278,3.2725,3.278,4
20140401|2014-02-18 08:00,18,3.281,3.281,3.281,3.281,5
20140401|2014-02-18 09:00,18,3.278,3.2865,3.278,3.2865,56
20140401|2014-02-18 09:30,18,3.285,3.287,3.285,3.287,33
20140401|2014-02-18 10:00,18,3.285,3.286,3.285,3.286,2
20140401|2014-02-18 10:30,18,3.2865,3.2865,3.2865,3.2865,4
20140401|2014-02-18 11:30,18,3.2855,3.2855,3.2855,3.2855,5
20140401|2014-02-18 12:00,18,3.287,3.287,3.287,3.287,2
20140401|2014-02-18 13:00,18,3.2825,3.2825,3.2825,3.2825,1
20140401|2014-02-18 13:30,18,3.2835,3.2835,3.25,3.25,3
20140401|2014-02-18 15:30,18,3.2835,3.2835,3.2835,3.2835,4
20140401|2014-02-18 17:00,19,3.284,3.284,3.284,3.284,1
20140401|2014-02-18 21:00,19,3.283,3.283,3.283,3.283,2
20140401|2014-02-19 01:00,19,3.282,3.282,3.282,3.282,2
20140401|2014-02-19 01:30,19,3.288,3.288,3.288,3.288,1
20140401|2014-02-19 03:00,19,3.2915,3.2915,3.2915,3.2915,1
20140401|2014-02-19 03:30,19,3.2845,3.2845,3.2835,3.2835,2
20140401|2014-02-19 04:00,19,3.2885,3.2885,3.2885,3.2885,1
20140401|2014-02-19 05:00,19,3.284,3.284,3.284,3.284,1
20140401|2014-02-19 05:30,19,3.2805,3.2805,3.2805,3.2805,1
20140401|2014-02-19 06:00,19,3.281,3.2835,3.281,3.2835,4
20140401|2014-02-19 06:30,19,3.2845,3.2845,3.2845,3.2845,3
20140401|2014-02-19 08:00,19,3.2875,3.2875,3.287,3.287,5
20140401|2014-02-19 09:00,19,3.293,3.293,3.293,3.293,1
20140401|2014-02-19 10:00,19,3.296,3.298,3.2945,3.2955,20
20140401|2014-02-19 11:00,19,3.284,3.284,3.28,3.28,3
20140401|2014-02-19 11:30,19,3.2825,3.2825,3.2815,3.2815,5
20140401|2014-02-19 12:30,19,3.283,3.283,3.283,3.283,2
20140401|2014-02-19 13:00,19,3.2835,3.2835,3.2835,3.2835,1
20140401|2014-02-19 14:00,19,3.283,3.2835,3.283,3.2835,16
20140401|2014-02-19 17:00,20,3.2735,3.2735,3.2735,3.2735,1
20140401|2014-02-19 19:00,20,3.2825,3.2835,3.281,3.282,15
20140401|2014-02-19 20:00,20,3.2645,3.2665,3.2645,3.266,17
20140401|2014-02-19 20:30,20,3.2625,3.2625,3.2625,3.2625,1
20140401|2014-02-19 21:00,20,3.2625,3.2625,3.2625,3.2625,1
20140401|2014-02-20 07:30,20,3.2685,3.2685,3.2685,3.2685,1
20140401|2014-02-20 08:00,20,3.272,3.2725,3.272,3.2725,15
20140401|2014-02-20 08:30,20,3.272,3.272,3.272,3.272,1
20140401|2014-02-20 09:00,20,3.272,3.272,3.27,3.2705,6
20140401|2014-02-20 09:30,20,3.279,3.279,3.278,3.278,4
20140401|2014-02-20 10:00,20,3.2815,3.2815,3.2795,3.2815,14
20140401|2014-02-20 12:00,20,3.274,3.2745,3.274,3.2745,2
20140401|2014-02-20 12:30,20,3.273,3.273,3.273,3.273,1
20140401|2014-02-20 22:30,21,3.2685,3.2685,3.2685,3.2685,1
20140401|2014-02-20 23:00,21,3.2695,3.2695,3.2695,3.2695,1
20140401|2014-02-21 01:30,21,3.2685,3.2685,3.2685,3.2685,1
20140401|2014-02-21 06:30,21,3.2685,3.2685,3.2685,3.2685,1
20140401|2014-02-21 09:00,21,3.2765,3.2765,3.2765,3.2765,2
20140401|2014-02-21 09:30,21,3.274,3.274,3.274,3.274,5
20140401|2014-02-21 10:00,21,3.272,3.272,3.272,3.272,1
20140401|2014-02-21 10:30,21,3.274,3.274,3.274,3.274,1
20140401|2014-02-21 11:00,21,3.277,3.277,3.277,3.277,1
20140401|2014-02-21 11:30,21,3.2785,3.2785,3.2785,3.2785,1
20140401|2014-02-21 14:30,21,3.2735,3.2735,3.2735,3.2735,5
20140401|2014-02-23 19:00,24,3.2415,3.2415,3.236,3.236,3
20140401|2014-02-23 19:30,24,3.236,3.236,3.235,3.235,2
20140401|2014-02-24 00:30,24,3.2375,3.2375,3.2375,3.2375,1
20140401|2014-02-24 04:00,24,3.244,3.244,3.244,3.244,1
20140401|2014-02-24 04:30,24,3.2385,3.2385,3.237,3.2375,10
20140401|2014-02-24 05:30,24,3.23,3.23,3.2285,3.2285,4
20140401|2014-02-24 07:00,24,3.226,3.226,3.226,3.226,3
20140401|2014-02-24 07:30,24,3.222,3.2235,3.222,3.2235,3
20140401|2014-02-24 08:00,24,3.2265,3.227,3.2265,3.2265,24
20140401|2014-02-24 08:30,24,3.227,3.227,3.226,3.226,6
20140401|2014-02-24 09:00,24,3.2375,3.238,3.2375,3.238,17
20140401|2014-02-24 09:30,24,3.2395,3.2395,3.2355,3.236,13
20140401|2014-02-24 10:00,24,3.24,3.2445,3.24,3.2445,5
20140401|2014-02-24 10:30,24,3.243,3.244,3.243,3.244,4
20140401|2014-02-24 11:00,24,3.245,3.246,3.245,3.246,10
20140401|2014-02-24 11:30,24,3.253,3.257,3.253,3.257,3
20140401|2014-02-24 12:30,24,3.2535,3.2535,3.2535,3.2535,2
20140401|2014-02-24 13:00,24,3.2555,3.256,3.2555,3.256,7
20140401|2014-02-24 14:00,24,3.252,3.252,3.251,3.251,4
20140401|2014-02-24 14:30,24,3.249,3.249,3.249,3.249,1
20140401|2014-02-24 15:00,24,3.2485,3.2485,3.2485,3.2485,1
20140401|2014-02-24 22:30,25,3.253,3.253,3.2525,3.2525,4
20140401|2014-02-24 23:30,25,3.25,3.25,3.25,3.25,1
20140401|2014-02-25 00:00,25,3.25,3.25,3.25,3.25,1
20140401|2014-02-25 00:30,25,3.241,3.241,3.24,3.24,7
20140401|2014-02-25 02:00,25,3.2355,3.2355,3.2355,3.2355,3
20140401|2014-02-25 03:00,25,3.241,3.2425,3.241,3.2425,2
20140401|2014-02-25 06:00,25,3.2245,3.2245,3.2245,3.2245,2
20140401|2014-02-25 06:30,25,3.23,3.23,3.23,3.23,2
20140401|2014-02-25 07:00,25,3.2295,3.2295,3.2295,3.2295,2
20140401|2014-02-25 08:00,25,3.23,3.23,3.23,3.23,1
20140401|2014-02-25 08:30,25,3.2305,3.2305,3.2305,3.2305,1
20140401|2014-02-25 09:00,25,3.2285,3.229,3.2285,3.229,4
20140401|2014-02-25 09:30,25,3.2335,3.234,3.2335,3.234,2
20140401|2014-02-25 10:00,25,3.239,3.239,3.239,3.239,1
20140401|2014-02-25 11:00,25,3.2435,3.2435,3.2435,3.2435,3
20140401|2014-02-25 12:00,25,3.243,3.243,3.243,3.243,1
20140401|2014-02-25 15:30,25,3.239,3.239,3.239,3.239,1
20140401|2014-02-25 17:30,26,3.235,3.235,3.235,3.235,1
20140401|2014-02-25 19:00,26,3.2455,3.2455,3.2395,3.2395,3
20140401|2014-02-26 01:30,26,3.245,3.245,3.245,3.245,1
20140401|2014-02-26 03:30,26,3.246,3.246,3.246,3.246,1
20140401|2014-02-26 05:00,26,3.243,3.243,3.243,3.243,2
20140401|2014-02-26 05:30,26,3.245,3.246,3.2435,3.246,10
20140401|2014-02-26 06:00,26,3.244,3.246,3.244,3.246,3
20140401|2014-02-26 07:00,26,3.2565,3.2565,3.2565,3.2565,4
20140401|2014-02-26 07:30,26,3.253,3.253,3.2485,3.2485,26
20140401|2014-02-26 08:00,26,3.2485,3.2485,3.244,3.244,2
20140401|2014-02-26 08:30,26,3.24,3.24,3.2165,3.2275,22
20140401|2014-02-26 09:00,26,3.226,3.2315,3.224,3.2315,16
20140401|2014-02-26 09:30,26,3.232,3.232,3.23,3.23,3
20140401|2014-02-26 10:00,26,3.23,3.23,3.23,3.23,2
20140401|2014-02-26 12:00,26,3.2305,3.2305,3.228,3.228,5
20140401|2014-02-26 13:00,26,3.2265,3.2285,3.2195,3.2195,30
20140401|2014-02-26 13:30,26,3.21,3.2145,3.208,3.2145,9
20140401|2014-02-26 14:00,26,3.2115,3.2115,3.2085,3.2085,2
20140401|2014-02-26 14:30,26,3.214,3.2155,3.214,3.2155,3
20140401|2014-02-26 19:30,27,3.2305,3.2305,3.226,3.226,5
20140401|2014-02-26 20:30,27,3.2165,3.2165,3.212,3.212,2
20140401|2014-02-26 23:00,27,3.215,3.215,3.215,3.215,2
20140401|2014-02-27 00:00,27,3.2115,3.2115,3.2115,3.2115,1
20140401|2014-02-27 02:30,27,3.2145,3.2145,3.2145,3.2145,1
20140401|2014-02-27 03:00,27,3.218,3.218,3.218,3.218,1
20140401|2014-02-27 05:00,27,3.224,3.224,3.223,3.223,2
20140401|2014-02-27 07:30,27,3.2145,3.2175,3.214,3.2175,4
20140401|2014-02-27 08:00,27,3.2155,3.2155,3.2155,3.2155,1
20140401|2014-02-27 08:30,27,3.219,3.2195,3.207,3.2155,7
20140401|2014-02-27 09:00,27,3.216,3.216,3.2155,3.2155,4
20140401|2014-02-27 09:30,27,3.2255,3.2265,3.2175,3.218,5
20140401|2014-02-27 10:00,27,3.2195,3.222,3.219,3.221,10
20140401|2014-02-27 10:30,27,3.222,3.222,3.222,3.222,2
20140401|2014-02-27 11:30,27,3.22,3.2205,3.2185,3.2185,8
20140401|2014-02-27 12:00,27,3.2185,3.2185,3.2185,3.2185,1
20140401|2014-02-27 13:00,27,3.2195,3.2195,3.219,3.219,3
20140401|2014-02-27 13:30,27,3.2185,3.2185,3.2185,3.2185,2
20140401|2014-02-27 15:00,27,3.222,3.222,3.222,3.222,1
20140401|2014-02-27 15:30,27,3.2235,3.2235,3.2235,3.2235,1
20140401|2014-02-27 18:30,28,3.226,3.226,3.226,3.226,1
20140401|2014-02-27 19:30,28,3.226,3.2265,3.2255,3.2265,3
20140401|2014-02-27 23:00,28,3.208,3.208,3.208,3.208,2
20140401|2014-02-28 01:00,28,3.223,3.223,3.223,3.223,1
20140401|2014-02-28 02:00,28,3.2175,3.2175,3.217,3.217,2
20140401|2014-02-28 02:30,28,3.2205,3.2205,3.219,3.219,5
20140401|2014-02-28 03:00,28,3.219,3.219,3.211,3.211,7
20140401|2014-02-28 05:00,28,3.215,3.215,3.215,3.215,1
20140401|2014-02-28 05:30,28,3.215,3.215,3.215,3.215,1
20140401|2014-02-28 07:00,28,3.2205,3.2205,3.2165,3.2165,3
20140401|2014-02-28 07:30,28,3.2165,3.2165,3.2165,3.2165,2
20140401|2014-02-28 08:00,28,3.2205,3.2205,3.2205,3.2205,6
20140401|2014-02-28 09:00,28,3.219,3.219,3.2185,3.2185,2
20140401|2014-02-28 09:30,28,3.2145,3.2145,3.2145,3.2145,1
20140401|2014-02-28 10:30,28,3.2135,3.2145,3.2135,3.2145,5
20140401|2014-02-28 11:30,28,3.2025,3.205,3.2025,3.2025,4
20140401|2014-02-28 12:30,28,3.2095,3.2125,3.2095,3.2125,14
20140401|2014-02-28 13:00,28,3.2105,3.2105,3.2105,3.2105,1
20140401|2014-02-28 14:30,28,3.211,3.2135,3.2095,3.2135,5
20140401|2014-02-28 15:00,28,3.21,3.211,3.21,3.21,5
20140401|2014-02-28 16:00,28,3.206,3.206,3.206,3.206,1
20140401|2014-03-02 19:00,3,3.2185,3.2185,3.2185,3.2185,2
20140401|2014-03-02 19:30,3,3.2095,3.2095,3.1925,3.1985,7
20140401|2014-03-02 20:00,3,3.1965,3.1965,3.1965,3.1965,5
20140401|2014-03-02 20:30,3,3.192,3.192,3.192,3.192,1
20140401|2014-03-03 00:00,3,3.192,3.192,3.192,3.192,1
20140401|2014-03-03 01:30,3,3.1915,3.1915,3.191,3.191,5
20140401|2014-03-03 02:00,3,3.185,3.1855,3.185,3.1855,6
20140401|2014-03-03 02:30,3,3.193,3.193,3.193,3.193,2
20140401|2014-03-03 03:00,3,3.1945,3.1945,3.187,3.191,4
20140401|2014-03-03 03:30,3,3.189,3.189,3.189,3.189,1
20140401|2014-03-03 05:00,3,3.181,3.181,3.18,3.18,2
20140401|2014-03-03 06:00,3,3.1835,3.1835,3.1835,3.1835,2
20140401|2014-03-03 06:30,3,3.183,3.187,3.183,3.187,3
20140401|2014-03-03 07:00,3,3.1835,3.1835,3.1835,3.1835,1
20140401|2014-03-03 07:30,3,3.1865,3.1865,3.1865,3.1865,1
20140401|2014-03-03 08:00,3,3.187,3.1875,3.187,3.1875,5
20140401|2014-03-03 08:30,3,3.183,3.19,3.183,3.19,5
20140401|2014-03-03 09:00,3,3.193,3.193,3.1875,3.1875,9
20140401|2014-03-03 09:30,3,3.1875,3.1875,3.1875,3.1875,1
20140401|2014-03-03 10:30,3,3.182,3.188,3.182,3.188,2
20140401|2014-03-03 11:00,3,3.186,3.187,3.186,3.187,9
20140401|2014-03-03 12:00,3,3.1895,3.1895,3.1895,3.1895,1
20140401|2014-03-03 13:00,3,3.19,3.192,3.19,3.192,11
20140401|2014-03-03 14:30,3,3.1925,3.1925,3.1925,3.1925,2
20140401|2014-03-03 15:00,3,3.1915,3.1925,3.1915,3.1925,8
20140401|2014-03-03 15:30,3,3.194,3.194,3.194,3.194,8
20140401|2014-03-03 18:30,4,3.194,3.194,3.194,3.194,1
20140401|2014-03-03 20:30,4,3.1895,3.1895,3.188,3.188,2
20140401|2014-03-04 00:30,4,3.1975,3.1975,3.1975,3.1975,1
20140401|2014-03-04 02:30,4,3.1995,3.1995,3.1995,3.1995,1
20140401|2014-03-04 03:00,4,3.194,3.194,3.194,3.194,1
20140401|2014-03-04 05:30,4,3.2035,3.2035,3.2035,3.2035,1
20140401|2014-03-04 06:00,4,3.207,3.21,3.207,3.21,3
20140401|2014-03-04 06:30,4,3.209,3.209,3.206,3.206,4
20140401|2014-03-04 07:30,4,3.2115,3.216,3.2115,3.216,4
20140401|2014-03-04 09:00,4,3.219,3.223,3.219,3.223,2
20140401|2014-03-04 10:00,4,3.2285,3.2285,3.2285,3.2285,2
20140401|2014-03-04 10:30,4,3.2315,3.238,3.2315,3.2335,7
20140401|2014-03-04 12:30,4,3.2335,3.234,3.2335,3.234,22
20140401|2014-03-04 13:00,4,3.2335,3.2335,3.2325,3.2325,29
20140401|2014-03-04 13:30,4,3.2325,3.2325,3.2325,3.2325,5
20140401|2014-03-04 14:00,4,3.2325,3.2325,3.2325,3.2325,3
20140401|2014-03-04 14:30,4,3.231,3.231,3.231,3.231,5
20140401|2014-03-04 16:00,4,3.232,3.232,3.232,3.232,1
20140401|2014-03-04 19:00,5,3.23,3.23,3.23,3.23,1
20140401|2014-03-04 23:30,5,3.2365,3.2365,3.2365,3.2365,1
20140401|2014-03-05 00:00,5,3.2415,3.244,3.2415,3.2435,7
20140401|2014-03-05 01:30,5,3.2335,3.2335,3.2335,3.2335,1
20140401|2014-03-05 04:00,5,3.2375,3.2375,3.235,3.235,7
20140401|2014-03-05 07:00,5,3.232,3.235,3.232,3.232,4
20140401|2014-03-05 07:30,5,3.23,3.23,3.23,3.23,5
20140401|2014-03-05 08:00,5,3.231,3.231,3.2275,3.2275,2
20140401|2014-03-05 08:30,5,3.2265,3.23,3.2265,3.23,5
20140401|2014-03-05 09:00,5,3.2275,3.2275,3.2275,3.2275,1
20140401|2014-03-05 10:00,5,3.2255,3.2255,3.2255,3.2255,1
20140401|2014-03-05 12:30,5,3.2215,3.223,3.2215,3.223,18
20140401|2014-03-05 15:00,5,3.22,3.22,3.22,3.22,2
20140401|2014-03-05 19:30,6,3.2245,3.2245,3.2245,3.2245,1
20140401|2014-03-05 21:00,6,3.2125,3.2125,3.2125,3.2125,1
20140401|2014-03-06 05:30,6,3.221,3.221,3.221,3.221,2
20140401|2014-03-06 07:00,6,3.2245,3.2245,3.2245,3.2245,1
20140401|2014-03-06 07:30,6,3.223,3.223,3.223,3.223,1
20140401|2014-03-06 08:00,6,3.231,3.2335,3.23,3.2335,18
20140401|2014-03-06 08:30,6,3.231,3.2315,3.231,3.2315,18
20140401|2014-03-06 09:30,6,3.233,3.233,3.232,3.232,6
20140401|2014-03-06 10:30,6,3.236,3.237,3.2355,3.2355,46
20140401|2014-03-06 13:00,6,3.234,3.234,3.234,3.234,1
20140401|2014-03-06 14:30,6,3.2345,3.2345,3.2345,3.2345,1
20140401|2014-03-06 23:30,7,3.225,3.225,3.225,3.225,1
20140401|2014-03-07 02:00,7,3.2085,3.2085,3.204,3.204,11
20140401|2014-03-07 03:00,7,3.1915,3.1915,3.1805,3.1805,6
20140401|2014-03-07 03:30,7,3.175,3.1815,3.172,3.172,20
20140401|2014-03-07 04:00,7,3.172,3.1795,3.171,3.179,24
20140401|2014-03-07 04:30,7,3.179,3.179,3.179,3.179,5
20140401|2014-03-07 05:00,7,3.187,3.187,3.187,3.187,1
20140401|2014-03-07 05:30,7,3.179,3.179,3.179,3.179,11
20140401|2014-03-07 06:00,7,3.173,3.173,3.171,3.171,6
20140401|2014-03-07 06:30,7,3.173,3.173,3.173,3.173,15
20140401|2014-03-07 07:00,7,3.1615,3.162,3.145,3.155,24
20140401|2014-03-07 07:30,7,3.16,3.16,3.144,3.145,22
20140401|2014-03-07 08:00,7,3.145,3.1475,3.14,3.1405,30
20140401|2014-03-07 08:30,7,3.1395,3.1395,3.125,3.138,32
20140401|2014-03-07 09:00,7,3.136,3.137,3.132,3.137,14
20140401|2014-03-07 09:30,7,3.135,3.135,3.13,3.13,15
20140401|2014-03-07 10:00,7,3.1285,3.1285,3.115,3.1215,17
20140401|2014-03-07 10:30,7,3.121,3.121,3.117,3.1195,7
20140401|2014-03-07 11:00,7,3.1145,3.119,3.1145,3.118,29
20140401|2014-03-07 11:30,7,3.118,3.118,3.1155,3.1155,13
20140401|2014-03-07 12:00,7,3.117,3.117,3.1165,3.1165,2
20140401|2014-03-07 12:30,7,3.113,3.113,3.113,3.113,2
20140401|2014-03-07 13:00,7,3.113,3.1145,3.113,3.1145,29
20140401|2014-03-07 13:30,7,3.1155,3.1155,3.1155,3.1155,4
20140401|2014-03-07 14:30,7,3.117,3.1175,3.117,3.1175,3
20140401|2014-03-07 15:00,7,3.1175,3.1175,3.1175,3.1175,1
20140401|2014-03-09 17:00,10,3.11,3.11,3.0875,3.0875,16
20140401|2014-03-09 18:00,10,3.0895,3.0895,3.0555,3.0555,15
20140401|2014-03-09 18:30,10,3.04,3.04,3.023,3.0265,9
20140401|2014-03-09 19:00,10,3.04,3.0505,3.04,3.0505,7
20140401|2014-03-09 19:30,10,3.054,3.054,3.054,3.054,2
20140401|2014-03-09 20:00,10,3.0475,3.07,3.0445,3.07,20
20140401|2014-03-09 20:30,10,3.076,3.0835,3.076,3.0835,4
20140401|2014-03-09 21:00,10,3.0795,3.0795,3.0785,3.0785,4
20140401|2014-03-09 23:00,10,3.071,3.071,3.071,3.071,1
20140401|2014-03-10 00:00,10,3.06,3.06,3.06,3.06,1
20140401|2014-03-10 02:00,10,3.062,3.062,3.062,3.062,3
20140401|2014-03-10 03:00,10,3.076,3.076,3.076,3.076,1
20140401|2014-03-10 03:30,10,3.074,3.074,3.074,3.074,2
20140401|2014-03-10 06:00,10,3.0625,3.0625,3.0525,3.0525,3
20140401|2014-03-10 06:30,10,3.053,3.0615,3.053,3.0615,9
20140401|2014-03-10 07:00,10,3.0565,3.0775,3.0565,3.0775,35
20140401|2014-03-10 08:00,10,3.079,3.079,3.078,3.078,2
20140401|2014-03-10 08:30,10,3.076,3.089,3.076,3.089,12
20140401|2014-03-10 09:00,10,3.0885,3.0885,3.083,3.083,2
20140401|2014-03-10 09:30,10,3.0875,3.0885,3.082,3.0885,17
20140401|2014-03-10 10:00,10,3.0885,3.0885,3.0885,3.0885,4
20140401|2014-03-10 10:30,10,3.0785,3.0785,3.077,3.077,25
20140401|2014-03-10 11:00,10,3.075,3.075,3.07,3.07,5
20140401|2014-03-10 11:30,10,3.07,3.07,3.065,3.065,7
20140401|2014-03-10 12:30,10,3.0725,3.0725,3.0725,3.0725,1
20140401|2014-03-10 13:30,10,3.074,3.0745,3.074,3.0745,2
20140401|2014-03-10 14:00,10,3.076,3.079,3.076,3.079,2
20140401|2014-03-10 14:30,10,3.0765,3.0805,3.0765,3.0805,2
20140401|2014-03-10 15:00,10,3.0805,3.0805,3.0805,3.0805,4
20140401|2014-03-10 15:30,10,3.081,3.081,3.081,3.081,3
20140401|2014-03-10 20:00,11,3.0785,3.0785,3.0785,3.0785,1
20140401|2014-03-10 20:30,11,3.0775,3.0775,3.073,3.0735,10
20140401|2014-03-10 21:00,11,3.0705,3.072,3.07,3.072,7
20140401|2014-03-10 21:30,11,3.0855,3.0855,3.0775,3.0775,5
20140401|2014-03-10 22:00,11,3.082,3.082,3.076,3.076,12
20140401|2014-03-11 03:00,11,3.082,3.082,3.082,3.082,1
20140401|2014-03-11 06:00,11,3.082,3.0835,3.082,3.0835,5
20140401|2014-03-11 06:30,11,3.0795,3.0795,3.0795,3.0795,2
20140401|2014-03-11 07:00,11,3.0785,3.079,3.077,3.077,3
20140401|2014-03-11 07:30,11,3.081,3.081,3.0795,3.0795,3
20140401|2014-03-11 08:00,11,3.0735,3.0735,3.0735,3.0735,1
20140401|2014-03-11 08:30,11,3.079,3.079,3.079,3.079,2
20140401|2014-03-11 09:00,11,3.075,3.075,3.075,3.075,1
20140401|2014-03-11 09:30,11,3.0625,3.0625,3.059,3.06,5
20140401|2014-03-11 10:00,11,3.058,3.058,3.0235,3.0235,27
20140401|2014-03-11 10:30,11,3.0275,3.032,2.98,2.996,50
20140401|2014-03-11 11:00,11,2.9945,3,2.9935,2.996,14
20140401|2014-03-11 11:30,11,2.9965,2.9965,2.983,2.988,16
20140401|2014-03-11 12:00,11,2.9925,2.9965,2.992,2.992,4
20140401|2014-03-11 12:30,11,2.9905,2.9905,2.9905,2.9905,2
20140401|2014-03-11 13:00,11,2.995,2.995,2.99,2.99,14
20140401|2014-03-11 13:30,11,2.988,2.988,2.9855,2.9855,12
20140401|2014-03-11 14:00,11,2.982,2.982,2.982,2.982,1
20140401|2014-03-11 14:30,11,2.979,2.979,2.979,2.979,1
20140401|2014-03-11 15:00,11,2.984,2.984,2.984,2.984,1
20140401|2014-03-11 15:30,11,2.983,2.9835,2.9825,2.9835,3
20140401|2014-03-11 17:00,12,2.983,2.983,2.983,2.983,1
20140401|2014-03-11 17:30,12,2.9825,2.9825,2.9825,2.9825,1
20140401|2014-03-11 19:00,12,2.9835,2.9835,2.983,2.983,2
20140401|2014-03-11 19:30,12,2.9805,2.9805,2.9795,2.9795,2
20140401|2014-03-11 20:00,12,2.9775,2.989,2.9585,2.9865,12
20140401|2014-03-11 20:30,12,2.991,2.993,2.984,2.984,12
20140401|2014-03-11 21:30,12,2.9855,2.9855,2.9855,2.9855,1
20140401|2014-03-11 22:00,12,2.9795,2.9795,2.9795,2.9795,1
20140401|2014-03-11 22:30,12,2.9785,2.9785,2.9785,2.9785,1
20140401|2014-03-11 23:00,12,2.984,2.984,2.984,2.984,1
20140401|2014-03-12 00:00,12,2.985,2.985,2.983,2.983,3
20140401|2014-03-12 01:00,12,2.9745,2.9745,2.9745,2.9745,1
20140401|2014-03-12 03:00,12,2.978,2.9785,2.97,2.97,4
20140401|2014-03-12 03:30,12,2.9625,2.963,2.9625,2.963,2
20140401|2014-03-12 04:00,12,2.9545,2.955,2.9455,2.952,12
20140401|2014-03-12 04:30,12,2.9465,2.947,2.9455,2.947,4
20140401|2014-03-12 05:00,12,2.967,2.97,2.9655,2.967,9
20140401|2014-03-12 05:30,12,2.9655,2.9655,2.9655,2.9655,1
20140401|2014-03-12 06:00,12,2.972,2.972,2.972,2.972,1
20140401|2014-03-12 06:30,12,2.9725,2.9725,2.971,2.971,6
20140401|2014-03-12 07:00,12,2.972,2.977,2.972,2.977,5
20140401|2014-03-12 07:30,12,2.9855,2.988,2.985,2.985,9
20140401|2014-03-12 08:00,12,2.986,2.986,2.972,2.972,24
20140401|2014-03-12 08:30,12,2.981,2.995,2.9795,2.986,17
20140401|2014-03-12 09:00,12,2.9895,2.993,2.985,2.985,17
20140401|2014-03-12 09:30,12,2.984,2.999,2.984,2.999,9
20140401|2014-03-12 10:00,12,3.0005,3.016,3.0005,3.0125,57
20140401|2014-03-12 10:30,12,3.0135,3.0135,3.003,3.003,8
20140401|2014-03-12 11:00,12,2.997,2.998,2.996,2.9965,20
20140401|2014-03-12 11:30,12,2.995,2.9985,2.991,2.9985,4
20140401|2014-03-12 12:30,12,2.988,2.988,2.988,2.988,1
20140401|2014-03-12 13:00,12,2.992,2.992,2.992,2.992,1
20140401|2014-03-12 13:30,12,2.9935,2.994,2.9915,2.994,6
20140401|2014-03-12 14:00,12,2.99,2.99,2.99,2.99,1
20140401|2014-03-12 14:30,12,2.99,2.99,2.9855,2.9855,10
20140401|2014-03-12 19:30,13,2.9955,2.9955,2.9925,2.9925,2
20140401|2014-03-12 20:00,13,2.9955,3.003,2.9955,3.003,8
20140401|2014-03-12 20:30,13,2.996,2.996,2.996,2.996,1
20140401|2014-03-12 21:00,13,2.9855,2.9865,2.9855,2.9865,4
20140401|2014-03-12 22:30,13,2.98,2.98,2.98,2.98,1
20140401|2014-03-13 01:00,13,2.971,2.974,2.971,2.974,2
20140401|2014-03-13 03:00,13,2.969,2.969,2.969,2.969,1
20140401|2014-03-13 03:30,13,2.9755,2.9755,2.9755,2.9755,2
20140401|2014-03-13 04:00,13,2.9705,2.9705,2.9705,2.9705,2
20140401|2014-03-13 05:00,13,2.98,2.98,2.9775,2.9775,2
20140401|2014-03-13 05:30,13,2.9855,2.9855,2.978,2.978,2
20140401|2014-03-13 06:00,13,2.989,2.989,2.989,2.989,1
20140401|2014-03-13 08:00,13,2.9785,2.986,2.9785,2.9845,5
20140401|2014-03-13 08:30,13,2.983,2.986,2.983,2.986,2
20140401|2014-03-13 09:00,13,2.992,2.9975,2.989,2.9905,11
20140401|2014-03-13 09:30,13,2.9905,2.9905,2.984,2.984,6
20140401|2014-03-13 10:00,13,2.992,2.992,2.97,2.9755,5
20140401|2014-03-13 10:30,13,2.975,2.979,2.975,2.979,4
20140401|2014-03-13 11:00,13,2.968,2.968,2.958,2.958,20
20140401|2014-03-13 11:30,13,2.9605,2.9605,2.951,2.951,17
20140401|2014-03-13 12:00,13,2.951,2.951,2.9435,2.95,15
20140401|2014-03-13 12:30,13,2.948,2.95,2.948,2.9485,3
20140401|2014-03-13 13:00,13,2.947,2.947,2.944,2.944,5
20140401|2014-03-13 13:30,13,2.944,2.944,2.944,2.944,3
20140401|2014-03-13 14:00,13,2.9515,2.952,2.9515,2.952,2
20140401|2014-03-13 14:30,13,2.949,2.95,2.9465,2.95,8
20140401|2014-03-13 15:00,13,2.9515,2.9515,2.9515,2.9515,1
20140401|2014-03-13 15:30,13,2.9465,2.9465,2.9465,2.9465,2
20140401|2014-03-13 19:00,14,2.948,2.9485,2.948,2.9485,4
20140401|2014-03-13 20:00,14,2.962,2.962,2.9425,2.9425,3
20140401|2014-03-13 20:30,14,2.9475,2.9495,2.944,2.9495,5
20140401|2014-03-13 22:30,14,2.9425,2.9425,2.9425,2.9425,1
20140401|2014-03-13 23:00,14,2.943,2.943,2.943,2.943,1
20140401|2014-03-14 00:30,14,2.9405,2.9405,2.9405,2.9405,5
20140401|2014-03-14 01:30,14,2.953,2.953,2.951,2.951,2
20140401|2014-03-14 02:00,14,2.9555,2.9555,2.9535,2.9535,2
20140401|2014-03-14 02:30,14,2.9595,2.9595,2.9595,2.9595,2
20140401|2014-03-14 03:30,14,2.954,2.959,2.954,2.959,2
20140401|2014-03-14 04:00,14,2.972,2.9745,2.972,2.973,3
20140401|2014-03-14 04:30,14,2.973,2.977,2.9705,2.977,8
20140401|2014-03-14 06:00,14,2.978,2.978,2.978,2.978,1
20140401|2014-03-14 06:30,14,2.9725,2.9725,2.9725,2.9725,1
20140401|2014-03-14 07:00,14,2.9745,2.979,2.9745,2.979,3
20140401|2014-03-14 07:30,14,2.9795,2.985,2.9785,2.985,3
20140401|2014-03-14 08:00,14,2.98,2.983,2.98,2.983,4
20140401|2014-03-14 08:30,14,2.985,2.9875,2.984,2.984,13
20140401|2014-03-14 09:00,14,2.9825,2.9825,2.982,2.982,2
20140401|2014-03-14 09:30,14,2.986,2.986,2.978,2.979,13
20140401|2014-03-14 10:00,14,2.974,2.974,2.972,2.972,8
20140401|2014-03-14 10:30,14,2.9735,2.974,2.9705,2.9715,17
20140401|2014-03-14 11:00,14,2.9715,2.9715,2.9685,2.9685,23
20140401|2014-03-14 11:30,14,2.9815,2.9815,2.9815,2.9815,2
20140401|2014-03-14 12:00,14,2.9835,2.9835,2.9835,2.9835,1
20140401|2014-03-14 12:30,14,2.9825,2.983,2.9825,2.983,7
20140401|2014-03-14 13:00,14,2.98,2.98,2.98,2.98,3
20140401|2014-03-14 14:00,14,2.9815,2.9815,2.9815,2.9815,1
20140401|2014-03-14 14:30,14,2.9755,2.9755,2.9595,2.9595,2
20140401|2014-03-14 15:00,14,2.972,2.972,2.972,2.972,2
20140401|2014-03-16 17:00,17,2.9765,2.978,2.973,2.9745,39
20140401|2014-03-16 18:30,17,2.9815,2.983,2.9815,2.983,2
20140401|2014-03-16 20:00,17,2.9925,2.9925,2.9765,2.985,3
20140401|2014-03-16 21:30,17,2.985,2.985,2.985,2.985,2
20140401|2014-03-16 23:00,17,2.985,2.985,2.9745,2.9745,30
20140401|2014-03-16 23:30,17,2.975,2.9755,2.9745,2.975,5
20140401|2014-03-17 01:00,17,2.9725,2.9725,2.9695,2.9695,3
20140401|2014-03-17 01:30,17,2.9505,2.9505,2.9505,2.9505,1
20140401|2014-03-17 03:00,17,2.9645,2.9645,2.9645,2.9645,1
20140401|2014-03-17 04:30,17,2.976,2.976,2.976,2.976,1
20140401|2014-03-17 05:00,17,3,3.0035,3,3.0035,3
20140401|2014-03-17 05:30,17,3,3,2.997,2.997,2
20140401|2014-03-17 06:00,17,3.006,3.006,3.006,3.006,1
20140401|2014-03-17 07:00,17,3.0115,3.0115,2.9975,2.9975,5
20140401|2014-03-17 07:30,17,3.0045,3.0045,3.0045,3.0045,1
20140401|2014-03-17 08:00,17,2.997,2.997,2.997,2.997,1
20140401|2014-03-17 08:30,17,2.9915,2.9915,2.99,2.99,17
20140401|2014-03-17 09:30,17,2.98,2.98,2.9725,2.9725,3
20140401|2014-03-17 10:00,17,2.974,2.974,2.9735,2.9735,2
20140401|2014-03-17 10:30,17,2.9765,2.9765,2.9745,2.9745,6
20140401|2014-03-17 11:00,17,2.985,2.985,2.985,2.985,1
20140401|2014-03-17 12:30,17,2.978,2.978,2.978,2.978,1
20140401|2014-03-17 14:00,17,2.9815,2.9815,2.9815,2.9815,1
20140401|2014-03-17 14:30,17,2.98,2.98,2.98,2.98,10
20140401|2014-03-17 15:00,17,2.977,2.977,2.977,2.977,1
20140401|2014-03-17 15:30,17,2.981,2.981,2.981,2.981,2
20140401|2014-03-17 17:00,18,2.98,2.98,2.98,2.98,5
20140401|2014-03-17 17:30,18,2.9815,2.982,2.9815,2.982,5
20140401|2014-03-17 19:30,18,2.982,2.982,2.982,2.982,5
20140401|2014-03-17 20:00,18,2.982,2.991,2.982,2.991,11
20140401|2014-03-17 21:00,18,2.996,3.0115,2.996,3.008,5
20140401|2014-03-17 21:30,18,3.005,3.0235,3.005,3.0205,7
20140401|2014-03-17 22:30,18,3.0145,3.0145,3.0145,3.0145,2
20140401|2014-03-17 23:30,18,3.0085,3.0085,3.0085,3.0085,1
20140401|2014-03-18 01:00,18,3.005,3.005,3.004,3.0045,4
20140401|2014-03-18 04:30,18,2.9845,2.9845,2.9845,2.9845,1
20140401|2014-03-18 06:00,18,2.983,2.983,2.98,2.98,10
20140401|2014-03-18 07:00,18,2.983,2.983,2.9745,2.9745,4
20140401|2014-03-18 07:30,18,2.971,2.971,2.971,2.971,4
20140401|2014-03-18 09:00,18,2.9875,2.9925,2.9875,2.9925,16
20140401|2014-03-18 09:30,18,2.986,2.987,2.981,2.981,9
20140401|2014-03-18 11:00,18,2.985,2.985,2.98,2.98,8
20140401|2014-03-18 11:30,18,2.979,2.979,2.979,2.979,1
20140401|2014-03-18 13:00,18,2.983,2.983,2.983,2.983,2
20140401|2014-03-18 13:30,18,2.983,2.983,2.983,2.983,3
20140401|2014-03-18 14:30,18,2.982,2.982,2.9795,2.9795,2
20140401|2014-03-18 16:00,18,2.98,2.98,2.98,2.98,3
20140401|2014-03-18 23:30,19,2.9765,2.9765,2.9765,2.9765,1
20140401|2014-03-19 00:30,19,2.9715,2.972,2.9645,2.9665,5
20140401|2014-03-19 01:30,19,2.963,2.969,2.963,2.969,5
20140401|2014-03-19 02:00,19,2.9665,2.971,2.9665,2.971,3
20140401|2014-03-19 02:30,19,2.976,2.976,2.976,2.976,1
20140401|2014-03-19 04:30,19,2.9605,2.9605,2.96,2.96,2
20140401|2014-03-19 05:00,19,2.9585,2.9585,2.9585,2.9585,1
20140401|2014-03-19 06:30,19,2.96,2.96,2.96,2.96,1
20140401|2014-03-19 07:00,19,2.9635,2.9635,2.959,2.959,5
20140401|2014-03-19 07:30,19,2.9475,2.951,2.9475,2.951,2
20140401|2014-03-19 08:00,19,2.947,2.947,2.9155,2.9195,34
20140401|2014-03-19 08:30,19,2.9125,2.915,2.9075,2.914,8
20140401|2014-03-19 09:00,19,2.915,2.915,2.9085,2.911,32
20140401|2014-03-19 09:30,19,2.9035,2.909,2.9035,2.909,3
20140401|2014-03-19 10:00,19,2.912,2.927,2.912,2.9245,7
20140401|2014-03-19 10:30,19,2.9395,2.9455,2.9375,2.944,6
20140401|2014-03-19 11:00,19,2.9555,2.959,2.9545,2.959,4
20140401|2014-03-19 11:30,19,2.972,3.02,2.972,3.01,71
20140401|2014-03-19 12:00,19,3.01,3.01,3.004,3.004,5
20140401|2014-03-19 12:30,19,3.0145,3.0145,3.0145,3.0145,2
20140401|2014-03-19 13:00,19,3.012,3.012,3.002,3.002,6
20140401|2014-03-19 13:30,19,3.003,3.0195,3.003,3.0195,14
20140401|2014-03-19 14:00,19,3.0015,3.0055,3.0015,3.0045,4
20140401|2014-03-19 15:00,19,3.001,3.0065,3.001,3.0065,2
20140401|2014-03-19 15:30,19,3.0075,3.0075,3.0055,3.0055,3
20140401|2014-03-19 17:00,20,3.0055,3.0055,3.0055,3.0055,1
20140401|2014-03-19 18:00,20,3,3,3,3,1
20140401|2014-03-19 18:30,20,3,3,3,3,1
20140401|2014-03-19 19:00,20,3.011,3.011,3.011,3.011,1
20140401|2014-03-19 19:30,20,3.008,3.01,3.008,3.01,2
20140401|2014-03-19 20:00,20,2.995,3.0015,2.9925,2.9925,4
20140401|2014-03-19 20:30,20,2.983,2.9935,2.983,2.9935,4
20140401|2014-03-19 22:30,20,2.9895,2.9895,2.9895,2.9895,1
20140401|2014-03-20 02:00,20,2.977,2.978,2.977,2.978,3
20140401|2014-03-20 02:30,20,2.9785,2.9785,2.9745,2.9745,3
20140401|2014-03-20 03:00,20,2.966,2.966,2.9625,2.9625,2
20140401|2014-03-20 04:00,20,2.962,2.962,2.9585,2.9585,2
20140401|2014-03-20 05:30,20,2.954,2.954,2.9515,2.9515,3
20140401|2014-03-20 06:00,20,2.956,2.956,2.956,2.956,1
20140401|2014-03-20 06:30,20,2.951,2.953,2.9415,2.9415,17
20140401|2014-03-20 07:00,20,2.938,2.938,2.9375,2.9375,2
20140401|2014-03-20 07:30,20,2.9625,2.9675,2.9625,2.964,4
20140401|2014-03-20 08:00,20,2.963,2.963,2.963,2.963,2
20140401|2014-03-20 08:30,20,2.9575,2.9575,2.957,2.957,2
20140401|2014-03-20 09:00,20,2.965,2.965,2.965,2.965,1
20140401|2014-03-20 09:30,20,2.967,2.967,2.9665,2.9665,2
20140401|2014-03-20 10:00,20,2.9595,2.9595,2.946,2.949,7
20140401|2014-03-20 10:30,20,2.944,2.9495,2.944,2.9495,6
20140401|2014-03-20 11:00,20,2.945,2.946,2.9415,2.946,3
20140401|2014-03-20 11:30,20,2.9555,2.9555,2.9555,2.9555,2
20140401|2014-03-20 12:00,20,2.9535,2.9535,2.9535,2.9535,1
20140401|2014-03-20 12:30,20,2.96,2.963,2.9595,2.963,4
20140401|2014-03-20 13:30,20,2.961,2.964,2.9605,2.964,6
20140401|2014-03-20 15:30,20,2.9575,2.9575,2.9565,2.9565,11
20140401|2014-03-20 21:30,21,2.9575,2.9575,2.9575,2.9575,2
20140401|2014-03-20 22:00,21,2.953,2.953,2.953,2.953,1
20140401|2014-03-21 01:00,21,2.9745,2.978,2.9745,2.978,2
20140401|2014-03-21 04:00,21,2.968,2.968,2.968,2.968,2
20140401|2014-03-21 04:30,21,2.964,2.964,2.964,2.964,1
20140401|2014-03-21 05:30,21,2.9715,2.9715,2.9715,2.9715,1
20140401|2014-03-21 06:00,21,2.993,3.0025,2.993,3,6
20140401|2014-03-21 06:30,21,2.9995,2.9995,2.9995,2.9995,1
20140401|2014-03-21 07:00,21,2.997,2.997,2.997,2.997,6
20140401|2014-03-21 07:30,21,3.0035,3.0035,3,3,2
20140401|2014-03-21 08:00,21,2.995,2.998,2.995,2.998,2
20140401|2014-03-21 08:30,21,2.983,2.983,2.983,2.983,1
20140401|2014-03-21 09:00,21,2.9785,2.984,2.9785,2.983,16
20140401|2014-03-21 10:30,21,2.9825,2.9825,2.9825,2.9825,1
20140401|2014-03-21 11:00,21,2.978,2.9795,2.978,2.9795,2
20140401|2014-03-21 13:00,21,2.978,2.978,2.978,2.978,1
20140401|2014-03-21 14:30,21,2.978,2.978,2.978,2.978,2
20140401|2014-03-23 19:30,24,2.9715,2.9715,2.9715,2.9715,1
20140401|2014-03-23 20:30,24,2.955,2.955,2.955,2.955,1
20140401|2014-03-23 21:00,24,2.96,2.96,2.96,2.96,1
20140401|2014-03-24 03:00,24,2.981,2.9835,2.979,2.98,11
20140401|2014-03-24 04:00,24,2.972,2.972,2.967,2.967,12
20140401|2014-03-24 04:30,24,2.97,2.97,2.97,2.97,9
20140401|2014-03-24 05:00,24,2.97,2.97,2.97,2.97,18
20140401|2014-03-24 05:30,24,2.97,2.97,2.97,2.97,1
20140401|2014-03-24 06:00,24,2.97,2.9705,2.97,2.97,43
20140401|2014-03-24 06:30,24,2.97,2.9705,2.97,2.97,58
20140401|2014-03-24 07:00,24,2.97,2.97,2.97,2.97,1
20140401|2014-03-24 07:30,24,2.983,2.983,2.9775,2.9775,2
20140401|2014-03-24 08:30,24,2.981,2.9815,2.981,2.9815,8
20140401|2014-03-24 09:00,24,2.97,2.97,2.968,2.968,10
20140401|2014-03-24 09:30,24,2.966,2.966,2.963,2.963,24
20140401|2014-03-24 10:30,24,2.963,2.9665,2.963,2.9665,17
20140401|2014-03-24 11:00,24,2.9625,2.963,2.962,2.963,9
20140401|2014-03-24 11:30,24,2.9625,2.9625,2.958,2.9585,4
20140401|2014-03-24 12:30,24,2.959,2.959,2.9585,2.9585,2
20140401|2014-03-24 13:30,24,2.959,2.9605,2.959,2.9605,7
20140401|2014-03-24 14:00,24,2.9565,2.9565,2.9565,2.9565,1
20140401|2014-03-24 15:00,24,2.9555,2.9555,2.9555,2.9555,1
20140401|2014-03-24 16:00,24,2.9585,2.9585,2.9585,2.9585,1
20140401|2014-03-25 01:00,25,2.9855,2.9855,2.9855,2.9855,1
20140401|2014-03-25 03:00,25,2.998,2.998,2.998,2.998,1
20140401|2014-03-25 04:30,25,2.9915,2.9915,2.9915,2.9915,1
20140401|2014-03-25 05:00,25,3.0035,3.0035,2.9975,3.001,4
20140401|2014-03-25 06:00,25,2.9995,3.0005,2.999,3.0005,3
20140401|2014-03-25 06:30,25,2.998,2.998,2.998,2.998,1
20140401|2014-03-25 07:00,25,2.9935,2.9935,2.9935,2.9935,1
20140401|2014-03-25 07:30,25,3.008,3.0145,3.008,3.0115,12
20140401|2014-03-25 08:00,25,3.0055,3.0055,3.0055,3.0055,3
20140401|2014-03-25 08:30,25,3.008,3.0195,3.008,3.0125,10
20140401|2014-03-25 09:00,25,3.009,3.009,3.009,3.009,5
20140401|2014-03-25 09:30,25,3.0125,3.0145,3.0125,3.0145,2
20140401|2014-03-25 10:00,25,3.025,3.027,3.024,3.024,7
20140401|2014-03-25 10:30,25,3.0285,3.0285,3.0285,3.0285,1
20140401|2014-03-25 11:00,25,3.013,3.013,3.012,3.012,10
20140401|2014-03-25 12:30,25,3.0145,3.016,3.0145,3.016,6
20140401|2014-03-25 13:00,25,3.016,3.016,3.016,3.016,4
20140401|2014-03-25 13:30,25,3.011,3.011,3.011,3.011,1
20140401|2014-03-25 16:00,25,3.008,3.011,3.008,3.011,13
20140401|2014-03-25 17:00,26,3.0115,3.013,3.0115,3.013,11
20140401|2014-03-25 22:00,26,3.0205,3.0205,3.0205,3.0205,1
20140401|2014-03-26 01:00,26,3.0165,3.0165,3.0165,3.0165,1
20140401|2014-03-26 02:00,26,3.0215,3.0215,3.0215,3.0215,1
20140401|2014-03-26 04:00,26,3.005,3.005,3.005,3.005,1
20140401|2014-03-26 04:30,26,3,3.003,3,3.003,18
20140401|2014-03-26 05:00,26,3.003,3.005,3.003,3.005,3
20140401|2014-03-26 08:00,26,2.998,2.998,2.99,2.99,11
20140401|2014-03-26 08:30,26,2.9895,2.992,2.9895,2.991,5
20140401|2014-03-26 09:30,26,2.9885,2.9885,2.98,2.98,6
20140401|2014-03-26 10:00,26,2.9795,2.98,2.9785,2.9785,6
20140401|2014-03-26 10:30,26,2.986,2.986,2.986,2.986,1
20140401|2014-03-26 11:00,26,2.984,2.984,2.984,2.984,1
20140401|2014-03-26 11:30,26,2.9825,2.9825,2.9795,2.9795,4
20140401|2014-03-26 12:00,26,2.981,2.981,2.981,2.981,1
20140401|2014-03-26 13:00,26,2.9785,2.9785,2.9785,2.9785,3
20140401|2014-03-26 14:00,26,2.9775,2.9795,2.9775,2.9795,3
20140401|2014-03-26 15:00,26,2.9795,2.9795,2.9795,2.9795,1
20140401|2014-03-26 15:30,26,2.978,2.978,2.978,2.978,2
20140401|2014-03-26 16:00,26,2.975,2.975,2.975,2.975,1
20140401|2014-03-26 17:00,27,2.9765,2.977,2.9765,2.977,4
20140401|2014-03-26 17:30,27,2.976,2.9765,2.976,2.9765,2
20140401|2014-03-26 21:00,27,2.9885,2.9885,2.9885,2.9885,1
20140401|2014-03-27 02:00,27,2.978,2.978,2.978,2.978,1
20140401|2014-03-27 04:00,27,2.9905,2.9905,2.9905,2.9905,8
20140401|2014-03-27 05:00,27,2.9935,2.9935,2.9935,2.9935,1
20140401|2014-03-27 05:30,27,3.003,3.0055,3.003,3.0055,2
20140401|2014-03-27 06:30,27,3.005,3.0055,3.005,3.0055,3
20140401|2014-03-27 07:00,27,3.01,3.01,3.01,3.01,1
20140401|2014-03-27 07:30,27,3.008,3.008,3.006,3.006,2
20140401|2014-03-27 08:00,27,3.002,3.002,2.9945,2.9945,2
20140401|2014-03-27 08:30,27,2.9955,2.9955,2.986,2.986,23
20140401|2014-03-27 09:00,27,3.0015,3.007,3.0015,3.007,11
20140401|2014-03-27 10:00,27,3.002,3.0055,3.002,3.0055,20
20140401|2014-03-27 11:00,27,3.001,3.0095,3.001,3.0095,6
20140401|2014-03-27 11:30,27,3.0115,3.0115,3.0105,3.0105,3
20140401|2014-03-27 13:00,27,3.0115,3.0115,3.0115,3.0115,1
20140401|2014-03-27 16:00,27,3.009,3.01,3.009,3.01,9
20140401|2014-03-28 00:30,28,3.03,3.03,3.03,3.03,80
20140401|2014-03-28 01:30,28,3.0255,3.0255,3.0245,3.0245,2
20140401|2014-03-28 02:30,28,3.04,3.04,3.04,3.04,1
20140401|2014-03-28 03:00,28,3.038,3.039,3.038,3.039,14
20140401|2014-03-28 04:30,28,3.044,3.044,3.044,3.044,1
20140401|2014-03-28 05:00,28,3.0445,3.0445,3.044,3.044,2
20140401|2014-03-28 07:00,28,3.0495,3.0515,3.0495,3.0515,4
20140401|2014-03-28 08:00,28,3.054,3.054,3.054,3.054,2
20140401|2014-03-28 09:00,28,3.05,3.05,3.0495,3.0495,2
20140401|2014-03-28 09:30,28,3.058,3.058,3.058,3.058,1
20140401|2014-03-28 10:00,28,3.0595,3.0615,3.056,3.0615,41
20140401|2014-03-28 10:30,28,3.0565,3.0565,3.0565,3.0565,1
20140401|2014-03-28 11:00,28,3.0565,3.0565,3.0565,3.0565,2
20140401|2014-03-28 12:00,28,3.0555,3.0555,3.0555,3.0555,2
20140401|2014-03-28 15:00,28,3.0535,3.0535,3.0535,3.0535,2
20140401|2014-03-28 15:30,28,3.057,3.059,3.057,3.059,7
20140401|2014-03-28 16:00,28,3.059,3.0635,3.059,3.0635,12
20140401|2014-03-31 08:30,31,3.0485,3.0485,3.0485,3.0485,1
20140401|2014-03-31 09:30,31,3.0555,3.0555,3.046,3.046,6
20140401|2014-03-31 10:30,31,3.043,3.044,3.043,3.044,2
20140401|2014-03-31 11:30,31,3.046,3.046,3.046,3.046,2
20140401|2014-03-31 12:30,31,3.048,3.048,3.048,3.048,1
20140401|2014-03-31 13:00,31,3.048,3.048,3.048,3.048,3
20140401|2014-03-31 15:30,31,3.045,3.045,3.045,3.045,2
20140401|2014-03-31 16:00,31,3.045,3.045,3.045,3.045,5
20140401|2014-04-01 08:00,1,3.0455,3.0455,3.0445,3.0445,4
20140401|2014-04-01 09:00,1,3.0525,3.0525,3.0525,3.0525,4
20140401|2014-04-01 10:00,1,3.047,3.06,3.0465,3.06,8
20140401|2014-04-01 12:00,1,3.0525,3.0525,3.0525,3.0525,4
20140401|2014-04-01 15:30,1,3.058,3.058,3.058,3.058,6
20140401|2014-04-01 19:30,2,3.0695,3.081,3.0695,3.0785,6
20140401|2014-04-01 20:00,2,3.087,3.087,3.066,3.066,11
20140401|2014-04-01 21:00,2,3.061,3.061,3.061,3.061,1
20140401|2014-04-01 22:00,2,3.062,3.062,3.062,3.062,1
20140401|2014-04-02 06:00,2,3.08,3.08,3.08,3.08,1
20140401|2014-04-02 07:00,2,3.0835,3.089,3.0835,3.089,4
20140401|2014-04-02 07:30,2,3.0915,3.0915,3.0915,3.0915,1
20140401|2014-04-02 08:30,2,3.074,3.077,3.0735,3.0735,12
20140401|2014-04-02 09:00,2,3.0725,3.0725,3.0725,3.0725,1
20140401|2014-04-02 11:00,2,3.062,3.062,3.062,3.062,21
20140401|2014-04-02 12:00,2,3.065,3.065,3.063,3.063,15
20140401|2014-04-02 13:00,2,3.0595,3.06,3.0595,3.06,11
20140401|2014-04-02 13:30,2,3.0585,3.0585,3.058,3.058,3
20140401|2014-04-03 09:30,3,3.0485,3.0485,3.045,3.0475,18
20140401|2014-04-03 10:30,3,3.0515,3.0515,3.0485,3.05,24
20140401|2014-04-03 11:00,3,3.048,3.048,3.0435,3.0475,34
20140401|2014-04-03 11:30,3,3.0455,3.0455,3.0455,3.0455,3
20140401|2014-04-03 13:00,3,3.0475,3.0475,3.0475,3.0475,1
20140401|2014-04-03 15:30,3,3.051,3.052,3.051,3.052,12
20140401|2014-04-03 18:30,4,3.054,3.054,3.054,3.054,2
20140401|2014-04-03 19:00,4,3.056,3.056,3.0555,3.0555,2
20140401|2014-04-03 19:30,4,3.055,3.055,3.055,3.055,1
20140401|2014-04-03 21:30,4,3.0555,3.0565,3.0555,3.0565,3
20140401|2014-04-04 01:30,4,3.0655,3.0665,3.0655,3.0665,2
20140401|2014-04-04 07:30,4,3.0775,3.0775,3.0775,3.0775,1
20140401|2014-04-04 08:30,4,3.0745,3.0745,3.052,3.052,14
20140401|2014-04-04 09:30,4,3.053,3.0535,3.052,3.052,8
20140401|2014-04-04 10:00,4,3.047,3.047,3.046,3.046,4
20140401|2014-04-04 10:30,4,3.041,3.041,3.0355,3.0355,3
20140401|2014-04-04 11:30,4,3.0395,3.04,3.0395,3.04,2
20140401|2014-04-04 12:30,4,3.038,3.038,3.038,3.038,1
20140401|2014-04-04 14:00,4,3.0415,3.044,3.0415,3.044,4
20140401|2014-04-06 17:00,7,3.0175,3.0175,3,3,7
20140401|2014-04-06 18:00,7,3.017,3.017,3.017,3.017,1
20140401|2014-04-06 22:30,7,3.029,3.029,3.029,3.029,1
20140401|2014-04-07 07:30,7,3.054,3.054,3.0535,3.0535,2
20140401|2014-04-07 08:30,7,3.061,3.061,3.061,3.061,7
20140401|2014-04-07 10:00,7,3.067,3.067,3.066,3.066,6
20140401|2014-04-07 10:30,7,3.051,3.051,3.051,3.051,1
20140401|2014-04-07 11:30,7,3.0605,3.0605,3.0605,3.0605,1
20140401|2014-04-07 12:30,7,3.0685,3.0685,3.0675,3.0675,6
20140401|2014-04-07 13:00,7,3.0645,3.0645,3.0645,3.0645,2
20140401|2014-04-07 13:30,7,3.062,3.062,3.062,3.062,2
20140401|2014-04-07 15:00,7,3.0645,3.066,3.0645,3.066,8
20140401|2014-04-07 16:00,7,3.062,3.062,3.061,3.061,3
20140401|2014-04-08 09:00,8,3.06,3.0615,3.06,3.0615,9
20140401|2014-04-08 09:30,8,3.07,3.07,3.07,3.07,2
20140401|2014-04-08 10:30,8,3.08,3.08,3.08,3.08,2
20140401|2014-04-08 11:30,8,3.0745,3.0745,3.074,3.074,7
20140401|2014-04-08 12:00,8,3.078,3.078,3.078,3.078,1
20140401|2014-04-08 14:30,8,3.0755,3.076,3.0755,3.076,10
20140401|2014-04-08 15:30,8,3.0765,3.077,3.0765,3.077,3
20140401|2014-04-08 16:00,8,3.08,3.08,3.08,3.08,5
20140401|2014-04-09 03:30,9,3.0575,3.0575,3.0575,3.0575,6
20140401|2014-04-09 07:00,9,3.06,3.062,3.06,3.062,4
20140401|2014-04-09 08:30,9,3.0365,3.0365,3.0365,3.0365,2
20140401|2014-04-09 09:00,9,3.0385,3.0435,3.0385,3.0435,7
20140401|2014-04-09 09:30,9,3.043,3.043,3.043,3.043,1
20140401|2014-04-09 10:30,9,3.056,3.056,3.056,3.056,8
20140401|2014-04-09 12:00,9,3.0585,3.0585,3.058,3.058,5
20140401|2014-04-09 13:00,9,3.0775,3.0775,3.0775,3.0775,1
20140401|2014-04-09 15:00,9,3.0725,3.0725,3.0725,3.0725,1
20140401|2014-04-09 19:30,10,3.068,3.068,3.068,3.068,1
20140401|2014-04-10 10:00,10,3.067,3.067,3.067,3.067,1
20140401|2014-04-10 12:00,10,3.0655,3.0655,3.0655,3.0655,3
20140401|2014-04-10 12:30,10,3.061,3.061,3.061,3.061,1
20140401|2014-04-10 13:00,10,3.0595,3.0595,3.059,3.059,4
20140401|2014-04-11 01:00,11,3.075,3.075,3.075,3.075,1
20140401|2014-04-11 01:30,11,3.075,3.075,3.075,3.075,1
20140401|2014-04-11 07:30,11,3.077,3.077,3.077,3.077,1
20140401|2014-04-11 08:00,11,3.0785,3.085,3.0785,3.085,3
20140401|2014-04-11 08:30,11,3.092,3.092,3.092,3.092,10
20140401|2014-04-11 09:00,11,3.062,3.068,3.0595,3.0605,19
20140401|2014-04-11 09:30,11,3.06,3.0625,3.06,3.0625,7
20140401|2014-04-11 10:30,11,3.069,3.07,3.0675,3.0675,21
20140401|2014-04-11 11:30,11,3.0645,3.065,3.064,3.064,15
20140401|2014-04-11 14:00,11,3.0655,3.066,3.0655,3.066,7
20140401|2014-04-11 15:00,11,3.0665,3.0665,3.0665,3.0665,1
20140401|2014-04-11 15:30,11,3.0665,3.0665,3.0655,3.0655,5
20140401|2014-04-13 19:30,14,3.077,3.077,3.077,3.077,1
20140401|2014-04-14 07:30,14,3.0745,3.0745,3.0745,3.0745,4
20140401|2014-04-14 08:30,14,3.075,3.075,3.075,3.075,8
20140401|2014-04-14 09:00,14,3.0775,3.0775,3.075,3.075,13
20140401|2014-04-14 11:00,14,3.0695,3.0695,3.0685,3.0685,7
20140401|2014-04-14 12:00,14,3.0675,3.0675,3.0675,3.0675,3
20140401|2014-04-14 15:30,14,3.066,3.066,3.066,3.066,10
20140401|2014-04-14 21:30,15,3.049,3.049,3.049,3.049,9
20140401|2014-04-15 06:30,15,3.049,3.049,3.0475,3.0475,7
20140401|2014-04-15 07:00,15,3.03,3.03,3,3,27
20140401|2014-04-15 07:30,15,3.0005,3.001,2.9985,3.001,10
20140401|2014-04-15 08:00,15,3.0015,3.0015,3.0015,3.0015,3
20140401|2014-04-15 09:00,15,3.007,3.007,3.006,3.006,10
20140401|2014-04-15 10:30,15,3.0085,3.0085,3.0085,3.0085,1
20140401|2014-04-15 12:30,15,3.014,3.014,3.0135,3.0135,5
20140401|2014-04-15 13:00,15,3.0165,3.0165,3.0165,3.0165,1
20140401|2014-04-15 14:30,15,3.021,3.022,3.021,3.022,3
20140401|2014-04-15 15:30,15,3.0225,3.0225,3.0225,3.0225,6
20140401|2014-04-16 03:00,16,3.019,3.02,3.019,3.02,5
20140401|2014-04-16 03:30,16,3.029,3.029,3.029,3.029,2
20140401|2014-04-16 06:30,16,3.029,3.029,3.029,3.029,1
20140401|2014-04-16 07:30,16,3.07,3.07,3.0675,3.0675,3
20140401|2014-04-16 08:00,16,3.065,3.065,3.0645,3.0645,6
20140401|2014-04-16 08:30,16,3.063,3.063,3.063,3.063,1
20140401|2014-04-16 11:00,16,3.05,3.05,3.05,3.05,6
20140401|2014-04-16 12:00,16,3.0555,3.0555,3.0555,3.0555,1
20140401|2014-04-16 14:00,16,3.0525,3.0525,3.0525,3.0525,3
20140401|2014-04-16 15:30,16,3.0525,3.0525,3.0525,3.0525,3
20140401|2014-04-16 16:00,16,3.0505,3.052,3.0505,3.052,10
20140401|2014-04-17 08:30,17,3.0485,3.0485,3.048,3.048,7
20140401|2014-04-17 09:00,17,3.0565,3.0585,3.0555,3.0555,16
20140401|2014-04-17 10:30,17,3.06,3.0605,3.06,3.0605,7
20140401|2014-04-17 12:00,17,3.073,3.073,3.073,3.073,2
20140401|2014-04-17 12:30,17,3.075,3.0795,3.07,3.07,17
20140401|2014-04-17 14:00,17,3.069,3.069,3.067,3.067,3
20140401|2014-04-17 15:30,17,3.073,3.0745,3.073,3.0745,8
20140401|2014-04-21 08:30,21,3.06,3.06,3.0575,3.0575,12
20140401|2014-04-21 09:00,21,3.0665,3.0665,3.064,3.064,9
20140401|2014-04-21 09:30,21,3.0635,3.0635,3.0635,3.0635,5
20140401|2014-04-21 11:00,21,3.0675,3.0675,3.0675,3.0675,8
20140401|2014-04-21 12:00,21,3.0725,3.0725,3.0725,3.0725,3
20140401|2014-04-21 14:30,21,3.069,3.07,3.069,3.07,10
20140401|2014-04-21 15:00,21,3.069,3.069,3.069,3.069,3
20140401|2014-04-21 20:00,22,3.0645,3.0645,3.0645,3.0645,1
20140401|2014-04-22 11:00,22,3.0795,3.0795,3.0795,3.0795,5
20140401|2014-04-22 13:00,22,3.082,3.0825,3.082,3.0825,10
20140401|2014-04-23 05:30,23,3.063,3.063,3.063,3.063,5
20140401|2014-04-23 08:00,23,3.069,3.069,3.069,3.069,2
20140401|2014-04-23 10:00,23,3.079,3.079,3.0775,3.0775,5
20140401|2014-04-23 10:30,23,3.09,3.09,3.07,3.07,8
20140401|2014-04-23 21:30,24,3.09,3.09,3.09,3.09,1
20140401|2014-04-24 01:00,24,3.095,3.095,3.095,3.095,2
20140401|2014-04-24 08:30,24,3.1275,3.1275,3.1275,3.1275,1
20140401|2014-04-24 09:00,24,3.1245,3.1245,3.1245,3.1245,1
20140401|2014-04-24 10:00,24,3.1445,3.1445,3.1445,3.1445,2
20140401|2014-04-24 11:30,24,3.1385,3.1385,3.1385,3.1385,1
20140401|2014-04-25 07:00,25,3.1195,3.1195,3.1195,3.1195,1
20140401|2014-04-25 08:00,25,3.127,3.127,3.127,3.127,1
20140401|2014-04-25 10:30,25,3.126,3.126,3.126,3.126,6
20140401|2014-04-25 11:00,25,3.1235,3.1235,3.1235,3.1235,1
20140401|2014-04-25 11:30,25,3.1275,3.1275,3.1275,3.1275,2
20140401|2014-04-25 12:00,25,3.1265,3.1265,3.1265,3.1265,3
20140401|2014-04-25 13:00,25,3.1235,3.1235,3.1235,3.1235,1
20140401|2014-04-27 20:30,28,3.127,3.127,3.127,3.127,3
20140401|2014-04-28 08:00,28,3.126,3.1265,3.126,3.1265,8
20140401|2014-04-28 09:00,28,3.1345,3.1345,3.1345,3.1345,1
20140401|2014-04-28 10:30,28,3.125,3.1255,3.125,3.1255,8
20140501|2013-10-17 11:00,17,3.304,3.305,3.304,3.305,3
20140501|2013-10-17 11:30,17,3.309,3.3105,3.309,3.3105,14
20140501|2013-10-17 12:30,17,3.306,3.306,3.306,3.306,2
20140501|2013-10-17 14:00,17,3.305,3.305,3.305,3.305,8
20140501|2013-10-17 15:00,17,3.307,3.307,3.307,3.307,1
20140501|2013-10-18 06:00,18,3.326,3.326,3.326,3.326,2
20140501|2013-10-18 08:00,18,3.3175,3.3175,3.3175,3.3175,2
20140501|2013-10-18 08:30,18,3.314,3.3145,3.314,3.3145,4
20140501|2013-10-18 09:00,18,3.3155,3.3185,3.3155,3.3175,12
20140501|2013-10-18 10:00,18,3.3225,3.3225,3.3225,3.3225,1
20140501|2013-10-18 10:30,18,3.312,3.313,3.312,3.313,6
20140501|2013-10-18 11:00,18,3.311,3.311,3.31,3.31,5
20140501|2013-10-18 14:30,18,3.3015,3.3015,3.3015,3.3015,1
20140501|2013-10-18 15:00,18,3.3015,3.3015,3.3015,3.3015,1
20140501|2013-10-21 07:00,21,3.319,3.319,3.319,3.319,1
20140501|2013-10-21 08:00,21,3.3155,3.317,3.3155,3.316,9
20140501|2013-10-21 08:30,21,3.308,3.308,3.308,3.308,10
20140501|2013-10-21 11:00,21,3.3145,3.3145,3.3145,3.3145,2
20140501|2013-10-21 11:30,21,3.3165,3.3165,3.3165,3.3165,1
20140501|2013-10-21 15:00,21,3.3145,3.3145,3.3145,3.3145,1
20140501|2013-10-22 07:00,22,3.344,3.345,3.3425,3.344,44
20140501|2013-10-22 07:30,22,3.344,3.3455,3.34,3.342,74
20140501|2013-10-22 08:00,22,3.342,3.35,3.342,3.35,21
20140501|2013-10-22 08:30,22,3.35,3.35,3.35,3.35,21
20140501|2013-10-22 09:00,22,3.3535,3.3545,3.3535,3.3545,2
20140501|2013-10-22 09:30,22,3.3565,3.357,3.344,3.344,19
20140501|2013-10-22 10:00,22,3.34,3.34,3.34,3.34,20
20140501|2013-10-22 10:30,22,3.35,3.35,3.35,3.35,20
20140501|2013-10-22 11:00,22,3.35,3.35,3.35,3.35,2
20140501|2013-10-22 11:30,22,3.346,3.347,3.346,3.347,2
20140501|2013-10-22 12:00,22,3.347,3.347,3.347,3.347,1
20140501|2013-10-22 12:30,22,3.35,3.35,3.35,3.35,1
20140501|2013-10-22 14:30,22,3.3485,3.3485,3.348,3.348,2
20140501|2013-10-22 16:00,22,3.345,3.345,3.345,3.345,1
20140501|2013-10-22 20:00,23,3.3395,3.34,3.339,3.34,15
20140501|2013-10-22 20:30,23,3.3385,3.3385,3.3385,3.3385,5
20140501|2013-10-23 03:30,23,3.3225,3.3225,3.3195,3.3195,10
20140501|2013-10-23 04:00,23,3.3175,3.3175,3.3175,3.3175,5
20140501|2013-10-23 06:30,23,3.3015,3.3025,3.301,3.301,19
20140501|2013-10-23 07:00,23,3.2965,3.298,3.2965,3.298,18
20140501|2013-10-23 08:00,23,3.296,3.296,3.289,3.2905,3
20140501|2013-10-23 09:30,23,3.283,3.2845,3.283,3.2845,13
20140501|2013-10-23 10:00,23,3.288,3.288,3.286,3.286,3
20140501|2013-10-23 11:30,23,3.2775,3.2775,3.2775,3.2775,1
20140501|2013-10-23 12:00,23,3.278,3.278,3.278,3.278,2
20140501|2013-10-23 15:00,23,3.276,3.276,3.276,3.276,1
20140501|2013-10-23 20:00,24,3.2805,3.281,3.28,3.281,13
20140501|2013-10-23 20:30,24,3.281,3.2815,3.281,3.281,9
20140501|2013-10-24 00:30,24,3.2725,3.2725,3.2725,3.2725,4
20140501|2013-10-24 05:00,24,3.28,3.28,3.28,3.28,1
20140501|2013-10-24 07:00,24,3.275,3.275,3.275,3.275,1
20140501|2013-10-24 07:30,24,3.269,3.269,3.264,3.2675,20
20140501|2013-10-24 08:00,24,3.267,3.267,3.267,3.267,1
20140501|2013-10-24 08:30,24,3.2625,3.263,3.2625,3.263,5
20140501|2013-10-24 09:00,24,3.271,3.271,3.27,3.27,6
20140501|2013-10-24 09:30,24,3.268,3.269,3.268,3.269,2
20140501|2013-10-24 10:00,24,3.276,3.276,3.276,3.276,1
20140501|2013-10-24 11:00,24,3.2785,3.2785,3.2785,3.2785,2
20140501|2013-10-24 11:30,24,3.277,3.277,3.277,3.277,3
20140501|2013-10-24 14:00,24,3.285,3.285,3.285,3.285,2
20140501|2013-10-24 21:30,25,3.2805,3.2805,3.2805,3.2805,1
20140501|2013-10-25 07:00,25,3.252,3.252,3.252,3.252,2
20140501|2013-10-25 07:30,25,3.264,3.264,3.264,3.264,2
20140501|2013-10-25 08:00,25,3.2515,3.2515,3.2505,3.2505,5
20140501|2013-10-25 09:00,25,3.257,3.26,3.2565,3.2565,4
20140501|2013-10-25 11:30,25,3.2785,3.28,3.278,3.28,12
20140501|2013-10-25 12:30,25,3.2785,3.2785,3.2785,3.2785,12
20140501|2013-10-25 15:00,25,3.276,3.276,3.2755,3.2755,2
20140501|2013-10-28 05:30,28,3.2855,3.2855,3.2855,3.2855,3
20140501|2013-10-28 08:00,28,3.28,3.28,3.28,3.28,3
20140501|2013-10-28 09:00,28,3.2825,3.2825,3.2825,3.2825,2
20140501|2013-10-28 09:30,28,3.2875,3.2875,3.2875,3.2875,16
20140501|2013-10-28 10:00,28,3.2875,3.2875,3.2875,3.2875,12
20140501|2013-10-28 11:30,28,3.28,3.2805,3.28,3.2805,13
20140501|2013-10-29 04:00,29,3.29,3.29,3.29,3.29,4
20140501|2013-10-29 05:30,29,3.2915,3.2915,3.2915,3.2915,1
20140501|2013-10-29 07:00,29,3.3,3.3025,3.3,3.3025,9
20140501|2013-10-29 07:30,29,3.3005,3.3005,3.3005,3.3005,1
20140501|2013-10-29 08:00,29,3.3005,3.3005,3.3005,3.3005,1
20140501|2013-10-29 09:00,29,3.2945,3.2955,3.292,3.292,4
20140501|2013-10-29 09:30,29,3.2965,3.2975,3.2965,3.2975,15
20140501|2013-10-29 12:00,29,3.287,3.29,3.287,3.29,3
20140501|2013-10-29 14:30,29,3.289,3.289,3.289,3.289,2
20140501|2013-10-30 01:00,30,3.312,3.312,3.312,3.312,1
20140501|2013-10-30 01:30,30,3.32,3.32,3.32,3.32,12
20140501|2013-10-30 06:30,30,3.3215,3.3215,3.3215,3.3215,1
20140501|2013-10-30 07:00,30,3.33,3.33,3.3285,3.3285,14
20140501|2013-10-30 07:30,30,3.329,3.329,3.325,3.325,6
20140501|2013-10-30 08:00,30,3.324,3.324,3.324,3.324,1
20140501|2013-10-30 08:30,30,3.329,3.329,3.3275,3.3275,4
20140501|2013-10-30 10:00,30,3.329,3.331,3.3275,3.331,24
20140501|2013-10-30 10:30,30,3.3305,3.331,3.3285,3.329,62
20140501|2013-10-30 11:00,30,3.33,3.3315,3.33,3.3315,16
20140501|2013-10-30 12:00,30,3.3345,3.3345,3.33,3.33,39
20140501|2013-10-30 13:30,30,3.3165,3.3165,3.3165,3.3165,1
20140501|2013-10-30 14:30,30,3.3225,3.3225,3.3225,3.3225,1
20140501|2013-10-31 05:30,31,3.3145,3.3145,3.3145,3.3145,4
20140501|2013-10-31 06:00,31,3.316,3.316,3.314,3.3155,48
20140501|2013-10-31 06:30,31,3.316,3.3175,3.31,3.311,106
20140501|2013-10-31 07:30,31,3.3095,3.3115,3.308,3.3105,45
20140501|2013-10-31 08:00,31,3.3115,3.316,3.3115,3.3155,63
20140501|2013-10-31 08:30,31,3.316,3.3235,3.316,3.3175,72
20140501|2013-10-31 09:00,31,3.317,3.3175,3.3155,3.3175,18
20140501|2013-10-31 10:00,31,3.3075,3.3125,3.3075,3.3125,30
20140501|2013-10-31 10:30,31,3.3125,3.3125,3.31,3.31,77
20140501|2013-10-31 11:00,31,3.3105,3.312,3.3105,3.3115,11
20140501|2013-10-31 11:30,31,3.3115,3.312,3.311,3.312,83
20140501|2013-10-31 12:30,31,3.312,3.312,3.312,3.312,1
20140501|2013-10-31 13:00,31,3.3115,3.3115,3.3115,3.3115,1
20140501|2013-10-31 14:00,31,3.309,3.309,3.309,3.309,1
20140501|2013-10-31 16:00,31,3.3115,3.3115,3.3115,3.3115,1
20140501|2013-10-31 17:00,1,3.312,3.3145,3.312,3.3145,5
20140501|2013-11-01 05:30,1,3.328,3.328,3.328,3.328,3
20140501|2013-11-01 08:00,1,3.321,3.321,3.321,3.321,1
20140501|2013-11-01 08:30,1,3.308,3.308,3.308,3.308,1
20140501|2013-11-01 09:00,1,3.305,3.305,3.3035,3.3035,5
20140501|2013-11-01 09:30,1,3.31,3.31,3.31,3.31,1
20140501|2013-11-01 11:00,1,3.3165,3.3165,3.3165,3.3165,2
20140501|2013-11-01 11:30,1,3.3175,3.3175,3.3115,3.3115,2
20140501|2013-11-01 14:30,1,3.309,3.309,3.309,3.309,2
20140501|2013-11-03 18:00,4,3.3145,3.3145,3.3145,3.3145,2
20140501|2013-11-04 02:00,4,3.285,3.285,3.285,3.285,2
20140501|2013-11-04 08:00,4,3.27,3.2715,3.27,3.2715,4
20140501|2013-11-04 08:30,4,3.2715,3.2715,3.271,3.271,10
20140501|2013-11-04 09:30,4,3.2675,3.2675,3.267,3.267,3
20140501|2013-11-04 10:30,4,3.2695,3.2695,3.2695,3.2695,1
20140501|2013-11-04 11:00,4,3.2665,3.2665,3.2665,3.2665,1
20140501|2013-11-04 11:30,4,3.2665,3.2665,3.266,3.266,2
20140501|2013-11-04 18:00,5,3.2785,3.2785,3.278,3.278,2
20140501|2013-11-05 08:00,5,3.2695,3.2695,3.267,3.267,34
20140501|2013-11-05 09:00,5,3.2635,3.2635,3.2635,3.2635,1
20140501|2013-11-05 11:00,5,3.274,3.274,3.274,3.274,4
20140501|2013-11-05 11:30,5,3.2725,3.2725,3.2725,3.2725,2
20140501|2013-11-05 12:00,5,3.2715,3.272,3.2715,3.272,2
20140501|2013-11-05 13:00,5,3.2725,3.2725,3.2725,3.2725,1
20140501|2013-11-06 03:30,6,3.285,3.285,3.285,3.285,1
20140501|2013-11-06 06:30,6,3.286,3.286,3.286,3.286,1
20140501|2013-11-06 08:00,6,3.278,3.278,3.2765,3.2765,9
20140501|2013-11-06 08:30,6,3.2775,3.2775,3.2765,3.2765,3
20140501|2013-11-06 09:00,6,3.2795,3.2795,3.2795,3.2795,1
20140501|2013-11-06 09:30,6,3.277,3.277,3.277,3.277,4
20140501|2013-11-06 10:00,6,3.25,3.25,3.25,3.25,1
20140501|2013-11-06 11:30,6,3.25,3.2505,3.25,3.2505,2
20140501|2013-11-06 12:00,6,3.25,3.25,3.247,3.247,15
20140501|2013-11-06 13:30,6,3.2495,3.252,3.2495,3.252,16
20140501|2013-11-06 15:00,6,3.2565,3.2565,3.2565,3.2565,1
20140501|2013-11-06 16:00,6,3.255,3.2565,3.255,3.2565,2
20140501|2013-11-06 18:00,7,3.2555,3.2555,3.2555,3.2555,1
20140501|2013-11-07 00:00,7,3.267,3.267,3.267,3.267,1
20140501|2013-11-07 05:00,7,3.254,3.254,3.254,3.254,1
20140501|2013-11-07 05:30,7,3.245,3.245,3.245,3.245,7
20140501|2013-11-07 06:30,7,3.27,3.27,3.27,3.27,1
20140501|2013-11-07 08:00,7,3.252,3.252,3.249,3.249,9
20140501|2013-11-07 08:30,7,3.255,3.255,3.255,3.255,1
20140501|2013-11-07 09:00,7,3.246,3.246,3.246,3.246,4
20140501|2013-11-07 09:30,7,3.2455,3.248,3.2455,3.246,11
20140501|2013-11-07 10:00,7,3.2485,3.255,3.2485,3.255,2
20140501|2013-11-07 11:00,7,3.2615,3.2615,3.2615,3.2615,1
20140501|2013-11-07 11:30,7,3.2605,3.263,3.26,3.263,21
20140501|2013-11-07 12:00,7,3.262,3.262,3.262,3.262,4
20140501|2013-11-07 13:00,7,3.2515,3.2515,3.2515,3.2515,5
20140501|2013-11-07 14:30,7,3.252,3.252,3.252,3.252,1
20140501|2013-11-07 19:30,8,3.275,3.275,3.275,3.275,1
20140501|2013-11-08 01:30,8,3.258,3.258,3.258,3.258,1
20140501|2013-11-08 04:00,8,3.267,3.267,3.267,3.267,1
20140501|2013-11-08 07:30,8,3.245,3.2455,3.245,3.245,5
20140501|2013-11-08 08:00,8,3.247,3.247,3.246,3.246,3
20140501|2013-11-08 08:30,8,3.246,3.246,3.246,3.246,11
20140501|2013-11-08 09:30,8,3.2425,3.246,3.2425,3.246,9
20140501|2013-11-08 10:00,8,3.265,3.266,3.2625,3.266,11
20140501|2013-11-08 10:30,8,3.27,3.276,3.2695,3.274,12
20140501|2013-11-08 11:00,8,3.2735,3.2735,3.273,3.273,7
20140501|2013-11-08 11:30,8,3.2695,3.2695,3.266,3.267,34
20140501|2013-11-08 12:00,8,3.268,3.268,3.268,3.268,1
20140501|2013-11-08 13:30,8,3.2735,3.2735,3.2725,3.2725,7
20140501|2013-11-08 14:30,8,3.2695,3.2725,3.2695,3.2725,10
20140501|2013-11-08 15:00,8,3.274,3.274,3.274,3.274,1
20140501|2013-11-10 17:30,11,3.275,3.275,3.275,3.275,1
20140501|2013-11-10 18:00,11,3.2765,3.2765,3.2765,3.2765,1
20140501|2013-11-10 19:00,11,3.285,3.285,3.285,3.285,1
20140501|2013-11-11 05:00,11,3.272,3.2725,3.272,3.2725,7
20140501|2013-11-11 06:30,11,3.259,3.259,3.259,3.259,2
20140501|2013-11-11 08:00,11,3.264,3.265,3.264,3.265,7
20140501|2013-11-11 08:30,11,3.265,3.265,3.265,3.265,1
20140501|2013-11-11 09:00,11,3.264,3.2655,3.264,3.2645,17
20140501|2013-11-11 09:30,11,3.266,3.27,3.266,3.27,70
20140501|2013-11-11 10:00,11,3.2715,3.2715,3.2715,3.2715,20
20140501|2013-11-11 11:30,11,3.274,3.275,3.2725,3.273,23
20140501|2013-11-11 12:00,11,3.272,3.272,3.272,3.272,1
20140501|2013-11-11 15:30,11,3.271,3.271,3.2705,3.2705,2
20140501|2013-11-11 19:30,12,3.263,3.263,3.263,3.263,1
20140501|2013-11-11 21:30,12,3.262,3.262,3.262,3.262,1
20140501|2013-11-12 02:30,12,3.257,3.257,3.257,3.257,1
20140501|2013-11-12 06:00,12,3.253,3.253,3.253,3.253,1
20140501|2013-11-12 07:00,12,3.2585,3.2585,3.2585,3.2585,1
20140501|2013-11-12 07:30,12,3.2595,3.2595,3.2595,3.2595,5
20140501|2013-11-12 08:00,12,3.2565,3.2565,3.254,3.256,10
20140501|2013-11-12 08:30,12,3.254,3.254,3.254,3.254,4
20140501|2013-11-12 09:00,12,3.2475,3.2495,3.2475,3.2495,13
20140501|2013-11-12 10:00,12,3.247,3.247,3.247,3.247,14
20140501|2013-11-12 10:30,12,3.247,3.247,3.247,3.247,1
20140501|2013-11-12 11:00,12,3.2485,3.2485,3.2485,3.2485,7
20140501|2013-11-12 11:30,12,3.25,3.251,3.249,3.249,25
20140501|2013-11-12 12:00,12,3.249,3.2495,3.249,3.2495,2
20140501|2013-11-12 12:30,12,3.2415,3.2415,3.235,3.237,35
20140501|2013-11-12 15:30,12,3.2395,3.2395,3.2395,3.2395,5
20140501|2013-11-12 18:00,13,3.2325,3.2325,3.2325,3.2325,1
20140501|2013-11-12 19:00,13,3.2325,3.2325,3.2325,3.2325,3
20140501|2013-11-12 23:30,13,3.223,3.223,3.223,3.223,1
20140501|2013-11-13 00:00,13,3.22,3.22,3.22,3.22,2
20140501|2013-11-13 06:00,13,3.2,3.2,3.2,3.2,2
20140501|2013-11-13 06:30,13,3.204,3.204,3.203,3.2035,9
20140501|2013-11-13 07:00,13,3.195,3.195,3.195,3.195,2
20140501|2013-11-13 07:30,13,3.187,3.187,3.187,3.187,1
20140501|2013-11-13 08:00,13,3.18,3.18,3.18,3.18,2
20140501|2013-11-13 08:30,13,3.186,3.1865,3.183,3.183,6
20140501|2013-11-13 09:30,13,3.1715,3.172,3.1715,3.172,5
20140501|2013-11-13 10:00,13,3.178,3.1785,3.178,3.178,12
20140501|2013-11-13 11:00,13,3.1805,3.1805,3.1805,3.1805,1
20140501|2013-11-13 11:30,13,3.18,3.181,3.178,3.1785,68
20140501|2013-11-13 12:00,13,3.178,3.178,3.178,3.178,3
20140501|2013-11-13 13:30,13,3.181,3.181,3.181,3.181,6
20140501|2013-11-13 14:00,13,3.179,3.179,3.179,3.179,1
20140501|2013-11-13 14:30,13,3.18,3.18,3.179,3.179,2
20140501|2013-11-13 15:00,13,3.1785,3.1785,3.1785,3.1785,1
20140501|2013-11-13 18:30,14,3.19,3.19,3.19,3.19,4
20140501|2013-11-13 19:00,14,3.195,3.195,3.195,3.195,1
20140501|2013-11-13 19:30,14,3.1975,3.1975,3.193,3.193,9
20140501|2013-11-13 20:30,14,3.195,3.199,3.195,3.199,6
20140501|2013-11-14 01:30,14,3.187,3.187,3.187,3.187,1
20140501|2013-11-14 03:30,14,3.175,3.175,3.175,3.175,2
20140501|2013-11-14 04:00,14,3.174,3.174,3.174,3.174,1
20140501|2013-11-14 07:00,14,3.176,3.176,3.176,3.176,2
20140501|2013-11-14 07:30,14,3.178,3.178,3.1745,3.175,57
20140501|2013-11-14 08:00,14,3.1735,3.1735,3.164,3.166,75
20140501|2013-11-14 08:30,14,3.1655,3.169,3.1645,3.169,78
20140501|2013-11-14 09:00,14,3.1665,3.1665,3.166,3.166,8
20140501|2013-11-14 09:30,14,3.166,3.174,3.166,3.174,7
20140501|2013-11-14 10:00,14,3.173,3.18,3.173,3.1795,9
20140501|2013-11-14 10:30,14,3.1725,3.181,3.1725,3.181,83
20140501|2013-11-14 11:00,14,3.1805,3.183,3.1805,3.1825,14
20140501|2013-11-14 11:30,14,3.1825,3.1825,3.179,3.18,55
20140501|2013-11-14 13:30,14,3.184,3.184,3.1835,3.1835,8
20140501|2013-11-14 19:00,15,3.195,3.195,3.195,3.195,1
20140501|2013-11-15 02:00,15,3.1685,3.1735,3.1685,3.1735,285
20140501|2013-11-15 02:30,15,3.173,3.173,3.1715,3.1715,10
20140501|2013-11-15 03:00,15,3.173,3.173,3.1715,3.1715,3
20140501|2013-11-15 03:30,15,3.169,3.169,3.169,3.169,1
20140501|2013-11-15 04:00,15,3.1725,3.1725,3.1725,3.1725,2
20140501|2013-11-15 05:00,15,3.173,3.173,3.173,3.173,1
20140501|2013-11-15 05:30,15,3.169,3.169,3.169,3.169,1
20140501|2013-11-15 06:00,15,3.171,3.173,3.17,3.173,3
20140501|2013-11-15 06:30,15,3.1785,3.1785,3.1785,3.1785,1
20140501|2013-11-15 07:30,15,3.1765,3.177,3.1765,3.177,2
20140501|2013-11-15 08:00,15,3.1785,3.1785,3.177,3.1775,8
20140501|2013-11-15 08:30,15,3.177,3.177,3.177,3.177,4
20140501|2013-11-15 09:00,15,3.1785,3.179,3.1785,3.179,2
20140501|2013-11-15 10:00,15,3.192,3.192,3.1905,3.1905,12
20140501|2013-11-15 11:00,15,3.192,3.192,3.192,3.192,1
20140501|2013-11-15 11:30,15,3.1875,3.189,3.187,3.1875,72
20140501|2013-11-15 12:00,15,3.191,3.191,3.191,3.191,3
20140501|2013-11-15 12:30,15,3.1915,3.1915,3.1915,3.1915,2
20140501|2013-11-15 13:30,15,3.192,3.192,3.191,3.191,11
20140501|2013-11-18 01:30,18,3.1825,3.1825,3.1825,3.1825,2
20140501|2013-11-18 02:00,18,3.1795,3.18,3.1795,3.18,11
20140501|2013-11-18 03:30,18,3.18,3.18,3.18,3.18,2
20140501|2013-11-18 06:30,18,3.1855,3.1855,3.1855,3.1855,1
20140501|2013-11-18 08:00,18,3.1895,3.1915,3.1895,3.1915,5
20140501|2013-11-18 08:30,18,3.187,3.187,3.185,3.185,23
20140501|2013-11-18 12:00,18,3.1665,3.1665,3.1655,3.166,12
20140501|2013-11-18 12:30,18,3.169,3.17,3.169,3.17,43
20140501|2013-11-18 13:00,18,3.1685,3.169,3.1685,3.169,15
20140501|2013-11-18 18:00,19,3.15,3.15,3.15,3.15,1
20140501|2013-11-18 18:30,19,3.152,3.153,3.152,3.153,2
20140501|2013-11-18 20:30,19,3.155,3.155,3.155,3.155,1
20140501|2013-11-19 04:30,19,3.168,3.168,3.168,3.168,1
20140501|2013-11-19 08:00,19,3.171,3.171,3.171,3.171,2
20140501|2013-11-19 08:30,19,3.1815,3.1825,3.1815,3.1825,14
20140501|2013-11-19 09:30,19,3.183,3.183,3.1805,3.1805,2
20140501|2013-11-19 10:00,19,3.1795,3.18,3.1795,3.18,15
20140501|2013-11-19 10:30,19,3.1765,3.1765,3.176,3.176,22
20140501|2013-11-19 11:30,19,3.172,3.1725,3.17,3.17,7
20140501|2013-11-19 13:00,19,3.169,3.169,3.168,3.168,23
20140501|2013-11-19 13:30,19,3.1745,3.1745,3.1745,3.1745,1
20140501|2013-11-19 19:30,20,3.186,3.186,3.186,3.186,1
20140501|2013-11-19 20:30,20,3.1845,3.1845,3.1845,3.1845,1
20140501|2013-11-19 23:30,20,3.185,3.185,3.185,3.185,1
20140501|2013-11-20 06:00,20,3.1765,3.1765,3.1765,3.1765,2
20140501|2013-11-20 06:30,20,3.173,3.173,3.173,3.173,4
20140501|2013-11-20 08:30,20,3.187,3.187,3.187,3.187,1
20140501|2013-11-20 09:00,20,3.182,3.182,3.1815,3.1815,4
20140501|2013-11-20 09:30,20,3.181,3.181,3.181,3.181,1
20140501|2013-11-20 10:00,20,3.184,3.184,3.184,3.184,18
20140501|2013-11-20 11:00,20,3.1845,3.185,3.1845,3.185,6
20140501|2013-11-20 11:30,20,3.184,3.184,3.18,3.18,25
20140501|2013-11-20 12:00,20,3.174,3.174,3.174,3.174,11
20140501|2013-11-20 14:00,20,3.161,3.161,3.161,3.161,1
20140501|2013-11-20 14:30,20,3.162,3.162,3.162,3.162,1
20140501|2013-11-20 17:30,21,3.1695,3.17,3.1695,3.17,5
20140501|2013-11-20 18:00,21,3.17,3.171,3.1695,3.171,14
20140501|2013-11-20 18:30,21,3.171,3.1715,3.1705,3.1715,5
20140501|2013-11-20 20:00,21,3.17,3.17,3.17,3.17,3
20140501|2013-11-20 22:30,21,3.162,3.162,3.1615,3.1615,3
20140501|2013-11-20 23:30,21,3.171,3.171,3.171,3.171,2
20140501|2013-11-21 03:00,21,3.185,3.185,3.185,3.185,1
20140501|2013-11-21 03:30,21,3.183,3.185,3.183,3.185,40
20140501|2013-11-21 07:30,21,3.1705,3.173,3.1695,3.172,71
20140501|2013-11-21 08:00,21,3.17,3.17,3.17,3.17,20
20140501|2013-11-21 09:00,21,3.176,3.176,3.176,3.176,1
20140501|2013-11-21 10:00,21,3.183,3.183,3.183,3.183,3
20140501|2013-11-21 11:30,21,3.206,3.206,3.204,3.205,5
20140501|2013-11-21 14:30,21,3.202,3.202,3.202,3.202,4
20140501|2013-11-21 15:00,21,3.203,3.203,3.2025,3.2025,2
20140501|2013-11-21 19:00,22,3.204,3.204,3.204,3.204,1
20140501|2013-11-22 01:00,22,3.2005,3.2005,3.2005,3.2005,2
20140501|2013-11-22 03:00,22,3.22,3.22,3.22,3.22,1
20140501|2013-11-22 04:00,22,3.213,3.213,3.213,3.213,15
20140501|2013-11-22 04:30,22,3.213,3.213,3.213,3.213,21
20140501|2013-11-22 05:00,22,3.213,3.213,3.213,3.213,4
20140501|2013-11-22 05:30,22,3.213,3.213,3.213,3.213,1
20140501|2013-11-22 06:30,22,3.2195,3.2195,3.219,3.219,20
20140501|2013-11-22 07:00,22,3.2205,3.223,3.22,3.2225,31
20140501|2013-11-22 07:30,22,3.2195,3.2195,3.2195,3.2195,1
20140501|2013-11-22 08:00,22,3.2205,3.2225,3.2205,3.2225,7
20140501|2013-11-22 09:00,22,3.2135,3.214,3.209,3.209,34
20140501|2013-11-22 09:30,22,3.2075,3.212,3.2075,3.212,4
20140501|2013-11-22 10:00,22,3.2125,3.218,3.2125,3.218,7
20140501|2013-11-22 10:30,22,3.2195,3.2245,3.2185,3.224,29
20140501|2013-11-22 11:00,22,3.2265,3.2265,3.222,3.2245,29
20140501|2013-11-22 11:30,22,3.2215,3.224,3.2215,3.224,30
20140501|2013-11-22 12:00,22,3.223,3.2235,3.223,3.2235,3
20140501|2013-11-22 13:00,22,3.2265,3.2265,3.2265,3.2265,1
20140501|2013-11-22 14:30,22,3.229,3.229,3.2285,3.229,25
20140501|2013-11-22 16:00,22,3.229,3.229,3.229,3.229,1
20140501|2013-11-24 17:00,25,3.23,3.255,3.23,3.255,3
20140501|2013-11-24 17:30,25,3.262,3.262,3.262,3.262,1
20140501|2013-11-24 18:00,25,3.2555,3.258,3.2555,3.258,5
20140501|2013-11-24 19:00,25,3.24,3.24,3.24,3.24,2
20140501|2013-11-24 20:00,25,3.22,3.22,3.22,3.22,1
20140501|2013-11-24 21:00,25,3.224,3.224,3.224,3.224,1
20140501|2013-11-25 02:00,25,3.216,3.216,3.216,3.216,6
20140501|2013-11-25 02:30,25,3.219,3.219,3.219,3.219,12
20140501|2013-11-25 03:00,25,3.219,3.219,3.219,3.219,2
20140501|2013-11-25 06:30,25,3.2185,3.2185,3.216,3.2185,29
20140501|2013-11-25 07:00,25,3.2195,3.22,3.2195,3.22,4
20140501|2013-11-25 07:30,25,3.221,3.225,3.221,3.225,43
20140501|2013-11-25 08:00,25,3.225,3.231,3.225,3.2285,16
20140501|2013-11-25 08:30,25,3.2245,3.2245,3.2245,3.2245,1
20140501|2013-11-25 09:00,25,3.221,3.221,3.2195,3.22,11
20140501|2013-11-25 09:30,25,3.224,3.224,3.222,3.223,6
20140501|2013-11-25 10:00,25,3.2245,3.228,3.223,3.228,37
20140501|2013-11-25 10:30,25,3.2265,3.233,3.2265,3.233,57
20140501|2013-11-25 11:00,25,3.233,3.2335,3.2305,3.2305,10
20140501|2013-11-25 11:30,25,3.232,3.2355,3.2305,3.2355,4
20140501|2013-11-25 12:30,25,3.235,3.235,3.235,3.235,6
20140501|2013-11-25 14:00,25,3.237,3.237,3.236,3.236,5
20140501|2013-11-25 14:30,25,3.236,3.237,3.236,3.237,11
20140501|2013-11-25 19:30,26,3.233,3.234,3.2325,3.2325,15
20140501|2013-11-25 20:00,26,3.231,3.232,3.231,3.232,5
20140501|2013-11-26 01:30,26,3.2375,3.2375,3.2375,3.2375,2
20140501|2013-11-26 05:30,26,3.234,3.234,3.233,3.2335,6
20140501|2013-11-26 06:30,26,3.232,3.232,3.227,3.227,23
20140501|2013-11-26 07:00,26,3.232,3.2335,3.2305,3.231,24
20140501|2013-11-26 07:30,26,3.232,3.232,3.228,3.228,14
20140501|2013-11-26 08:00,26,3.231,3.231,3.231,3.231,2
20140501|2013-11-26 08:30,26,3.227,3.2275,3.225,3.225,12
20140501|2013-11-26 09:30,26,3.224,3.224,3.2235,3.2235,26
20140501|2013-11-26 10:30,26,3.22,3.22,3.22,3.22,1
20140501|2013-11-26 11:00,26,3.2185,3.2205,3.2185,3.219,3
20140501|2013-11-26 11:30,26,3.2205,3.2245,3.22,3.224,61
20140501|2013-11-26 12:00,26,3.222,3.222,3.222,3.222,1
20140501|2013-11-26 14:30,26,3.211,3.2115,3.211,3.2115,6
20140501|2013-11-26 15:00,26,3.214,3.214,3.214,3.214,4
20140501|2013-11-26 15:30,26,3.2135,3.2135,3.2135,3.2135,2
20140501|2013-11-26 18:30,27,3.2175,3.2175,3.2175,3.2175,4
20140501|2013-11-26 19:30,27,3.2185,3.2185,3.2185,3.2185,1
20140501|2013-11-26 20:30,27,3.2155,3.2155,3.2155,3.2155,1
20140501|2013-11-27 00:30,27,3.22,3.22,3.22,3.22,29
20140501|2013-11-27 01:00,27,3.2255,3.2255,3.2255,3.2255,1
20140501|2013-11-27 02:00,27,3.223,3.223,3.2185,3.22,20
20140501|2013-11-27 02:30,27,3.22,3.22,3.22,3.22,1
20140501|2013-11-27 03:30,27,3.23,3.235,3.23,3.234,48
20140501|2013-11-27 04:00,27,3.234,3.234,3.234,3.234,2
20140501|2013-11-27 04:30,27,3.232,3.2325,3.228,3.228,53
20140501|2013-11-27 05:00,27,3.23,3.23,3.2255,3.226,24
20140501|2013-11-27 05:30,27,3.228,3.231,3.228,3.231,21
20140501|2013-11-27 06:00,27,3.2305,3.2305,3.2305,3.2305,2
20140501|2013-11-27 07:00,27,3.2205,3.2205,3.2205,3.2205,3
20140501|2013-11-27 08:00,27,3.221,3.221,3.221,3.221,3
20140501|2013-11-27 09:00,27,3.21,3.213,3.2085,3.2105,31
20140501|2013-11-27 09:30,27,3.209,3.209,3.2025,3.2025,15
20140501|2013-11-27 10:00,27,3.199,3.199,3.185,3.19,198
20140501|2013-11-27 10:30,27,3.19,3.195,3.19,3.195,6
20140501|2013-11-27 11:30,27,3.195,3.195,3.1935,3.194,16
20140501|2013-11-27 12:00,27,3.1935,3.195,3.193,3.195,15
20140501|2013-11-27 12:30,27,3.1935,3.1935,3.1935,3.1935,2
20140501|2013-11-27 14:30,27,3.1975,3.1975,3.1975,3.1975,1
20140501|2013-11-27 17:00,29,3.2025,3.203,3.2025,3.203,3
20140501|2013-11-27 18:00,29,3.199,3.199,3.199,3.199,1
20140501|2013-11-27 19:00,29,3.2045,3.2045,3.2045,3.2045,1
20140501|2013-11-27 19:30,29,3.205,3.205,3.205,3.205,1
20140501|2013-11-27 21:00,29,3.208,3.208,3.208,3.208,3
20140501|2013-11-27 21:30,29,3.207,3.207,3.207,3.207,5
20140501|2013-11-27 23:30,29,3.21,3.21,3.21,3.21,1
20140501|2013-11-28 00:00,29,3.2045,3.2045,3.199,3.199,2
20140501|2013-11-28 00:30,29,3.195,3.195,3.195,3.195,1
20140501|2013-11-28 03:00,29,3.195,3.195,3.195,3.195,2
20140501|2013-11-28 05:30,29,3.19,3.19,3.19,3.19,2
20140501|2013-11-28 08:00,29,3.191,3.192,3.191,3.192,2
20140501|2013-11-28 08:30,29,3.1925,3.1925,3.1925,3.1925,1
20140501|2013-11-28 18:00,29,3.2045,3.2045,3.2045,3.2045,1
20140501|2013-11-28 18:30,29,3.21,3.21,3.21,3.21,1
20140501|2013-11-28 23:30,29,3.2,3.2,3.198,3.198,59
20140501|2013-11-29 00:00,29,3.203,3.203,3.203,3.203,7
20140501|2013-11-29 03:30,29,3.209,3.209,3.209,3.209,1
20140501|2013-11-29 06:30,29,3.2075,3.2075,3.2075,3.2075,15
20140501|2013-11-29 07:00,29,3.215,3.218,3.215,3.218,26
20140501|2013-11-29 07:30,29,3.218,3.223,3.2165,3.2195,27
20140501|2013-11-29 08:00,29,3.2175,3.2215,3.217,3.2215,13
20140501|2013-11-29 08:30,29,3.222,3.2255,3.22,3.221,26
20140501|2013-11-29 09:00,29,3.2215,3.2245,3.2215,3.223,36
20140501|2013-11-29 09:30,29,3.222,3.2265,3.221,3.2245,55
20140501|2013-11-29 10:00,29,3.221,3.2235,3.221,3.2235,26
20140501|2013-11-29 10:30,29,3.221,3.221,3.203,3.203,65
20140501|2013-11-29 11:00,29,3.2015,3.206,3.2015,3.206,23
20140501|2013-11-29 11:30,29,3.2055,3.2105,3.2055,3.2105,6
20140501|2013-11-29 12:00,29,3.21,3.21,3.21,3.21,5
20140501|2013-12-01 17:00,2,3.206,3.206,3.205,3.205,2
20140501|2013-12-01 18:00,2,3.208,3.208,3.208,3.208,1
20140501|2013-12-01 19:30,2,3.203,3.207,3.203,3.207,15
20140501|2013-12-01 20:00,2,3.2125,3.214,3.2125,3.214,10
20140501|2013-12-02 04:30,2,3.192,3.192,3.192,3.192,3
20140501|2013-12-02 06:30,2,3.1915,3.193,3.1905,3.192,9
20140501|2013-12-02 07:30,2,3.2,3.2,3.1985,3.199,15
20140501|2013-12-02 08:00,2,3.1985,3.2,3.196,3.196,56
20140501|2013-12-02 08:30,2,3.197,3.1985,3.1925,3.194,11
20140501|2013-12-02 09:00,2,3.1925,3.1935,3.1775,3.1795,26
20140501|2013-12-02 09:30,2,3.1805,3.1845,3.1805,3.182,6
20140501|2013-12-02 10:00,2,3.1785,3.1805,3.173,3.176,23
20140501|2013-12-02 10:30,2,3.177,3.178,3.177,3.178,5
20140501|2013-12-02 11:00,2,3.177,3.177,3.1735,3.1735,5
20140501|2013-12-02 11:30,2,3.181,3.1835,3.18,3.1825,56
20140501|2013-12-02 12:00,2,3.1825,3.1825,3.1825,3.1825,4
20140501|2013-12-02 13:00,2,3.1785,3.179,3.1785,3.179,3
20140501|2013-12-02 14:30,2,3.1735,3.1735,3.1735,3.1735,1
20140501|2013-12-02 15:30,2,3.1715,3.1715,3.1715,3.1715,1
20140501|2013-12-02 20:00,3,3.1765,3.1765,3.1765,3.1765,1
20140501|2013-12-03 00:30,3,3.171,3.171,3.167,3.167,5
20140501|2013-12-03 01:00,3,3.174,3.174,3.174,3.174,1
20140501|2013-12-03 02:00,3,3.168,3.168,3.168,3.168,2
20140501|2013-12-03 03:00,3,3.1695,3.1695,3.1695,3.1695,2
20140501|2013-12-03 06:00,3,3.16,3.16,3.16,3.16,6
20140501|2013-12-03 06:30,3,3.164,3.164,3.164,3.164,5
20140501|2013-12-03 07:30,3,3.174,3.1755,3.1735,3.175,5
20140501|2013-12-03 08:00,3,3.175,3.175,3.1715,3.173,16
20140501|2013-12-03 08:30,3,3.1725,3.178,3.1725,3.177,16
20140501|2013-12-03 09:00,3,3.1765,3.1765,3.1695,3.1695,11
20140501|2013-12-03 09:30,3,3.172,3.1735,3.171,3.173,6
20140501|2013-12-03 10:00,3,3.172,3.172,3.168,3.168,6
20140501|2013-12-03 10:30,3,3.1755,3.176,3.173,3.173,3
20140501|2013-12-03 11:00,3,3.1725,3.1725,3.1725,3.1725,20
20140501|2013-12-03 11:30,3,3.1715,3.1715,3.1675,3.168,5
20140501|2013-12-03 12:00,3,3.1685,3.169,3.1685,3.169,9
20140501|2013-12-03 13:30,3,3.1675,3.1675,3.1675,3.1675,1
20140501|2013-12-03 14:30,3,3.166,3.166,3.166,3.166,1
20140501|2013-12-03 18:30,4,3.17,3.17,3.17,3.17,1
20140501|2013-12-03 19:00,4,3.18,3.18,3.18,3.18,1
20140501|2013-12-03 20:30,4,3.1805,3.1805,3.1805,3.1805,5
20140501|2013-12-03 23:00,4,3.18,3.18,3.18,3.18,1
20140501|2013-12-04 01:00,4,3.179,3.179,3.1775,3.1775,2
20140501|2013-12-04 02:00,4,3.18,3.18,3.18,3.18,1
20140501|2013-12-04 02:30,4,3.177,3.177,3.177,3.177,2
20140501|2013-12-04 03:30,4,3.1755,3.1755,3.1755,3.1755,1
20140501|2013-12-04 04:00,4,3.178,3.178,3.177,3.177,10
20140501|2013-12-04 06:30,4,3.177,3.193,3.177,3.193,70
20140501|2013-12-04 07:00,4,3.195,3.2075,3.1885,3.207,60
20140501|2013-12-04 07:30,4,3.2085,3.2085,3.2025,3.2035,29
20140501|2013-12-04 08:00,4,3.2065,3.2085,3.202,3.202,20
20140501|2013-12-04 08:30,4,3.2045,3.21,3.2045,3.209,120
20140501|2013-12-04 09:00,4,3.2075,3.2415,3.2075,3.2275,422
20140501|2013-12-04 09:30,4,3.227,3.24,3.2265,3.231,58
20140501|2013-12-04 10:00,4,3.2285,3.2315,3.2275,3.2315,27
20140501|2013-12-04 10:30,4,3.235,3.235,3.235,3.235,1
20140501|2013-12-04 11:30,4,3.235,3.2455,3.235,3.245,32
20140501|2013-12-04 12:00,4,3.2445,3.2465,3.24,3.24,18
20140501|2013-12-04 13:00,4,3.234,3.235,3.234,3.235,4
20140501|2013-12-04 14:00,4,3.2375,3.2375,3.2375,3.2375,2
20140501|2013-12-04 15:00,4,3.2325,3.2325,3.231,3.231,3
20140501|2013-12-04 17:30,5,3.227,3.227,3.2235,3.2235,19
20140501|2013-12-04 18:00,5,3.225,3.225,3.225,3.225,1
20140501|2013-12-04 18:30,5,3.231,3.231,3.23,3.23,20
20140501|2013-12-04 19:00,5,3.2275,3.2275,3.2275,3.2275,1
20140501|2013-12-04 19:30,5,3.222,3.222,3.222,3.222,2
20140501|2013-12-04 21:00,5,3.223,3.223,3.223,3.223,10
20140501|2013-12-04 22:30,5,3.2265,3.2275,3.2265,3.2275,21
20140501|2013-12-04 23:30,5,3.2245,3.2245,3.221,3.2225,22
20140501|2013-12-05 00:00,5,3.225,3.225,3.225,3.225,10
20140501|2013-12-05 00:30,5,3.2195,3.2195,3.215,3.216,12
20140501|2013-12-05 01:30,5,3.228,3.228,3.228,3.228,1
20140501|2013-12-05 03:00,5,3.23,3.23,3.23,3.23,10
20140501|2013-12-05 06:00,5,3.2335,3.234,3.2335,3.234,4
20140501|2013-12-05 06:30,5,3.2265,3.2265,3.2265,3.2265,1
20140501|2013-12-05 07:00,5,3.2275,3.231,3.224,3.224,69
20140501|2013-12-05 07:30,5,3.215,3.2225,3.2135,3.2225,33
20140501|2013-12-05 08:00,5,3.2195,3.2285,3.2195,3.2285,9
20140501|2013-12-05 08:30,5,3.2285,3.2285,3.2225,3.228,23
20140501|2013-12-05 09:30,5,3.2215,3.223,3.2215,3.2215,4
20140501|2013-12-05 10:00,5,3.2245,3.23,3.223,3.23,23
20140501|2013-12-05 10:30,5,3.2295,3.2305,3.229,3.23,6
20140501|2013-12-05 11:30,5,3.228,3.2295,3.226,3.229,19
20140501|2013-12-05 12:00,5,3.229,3.229,3.2275,3.228,17
20140501|2013-12-05 14:30,5,3.22,3.22,3.22,3.22,1
20140501|2013-12-05 15:00,5,3.22,3.22,3.22,3.22,1
20140501|2013-12-05 17:00,6,3.2215,3.2215,3.2215,3.2215,1
20140501|2013-12-05 18:00,6,3.223,3.223,3.223,3.223,2
20140501|2013-12-05 18:30,6,3.223,3.224,3.223,3.224,3
20140501|2013-12-05 19:00,6,3.219,3.2215,3.217,3.217,51
20140501|2013-12-05 19:30,6,3.2175,3.219,3.2175,3.219,20
20140501|2013-12-05 21:00,6,3.2185,3.2185,3.2185,3.2185,1
20140501|2013-12-05 21:30,6,3.2205,3.2205,3.22,3.22,2
20140501|2013-12-05 23:30,6,3.227,3.2275,3.227,3.2275,2
20140501|2013-12-06 00:00,6,3.2235,3.2275,3.2235,3.2275,3
20140501|2013-12-06 01:00,6,3.232,3.232,3.232,3.232,2
20140501|2013-12-06 02:00,6,3.2335,3.236,3.233,3.233,5
20140501|2013-12-06 02:30,6,3.232,3.232,3.232,3.232,1
20140501|2013-12-06 03:00,6,3.241,3.241,3.241,3.241,1
20140501|2013-12-06 03:30,6,3.2405,3.2405,3.2405,3.2405,5
20140501|2013-12-06 04:30,6,3.251,3.2515,3.248,3.248,13
20140501|2013-12-06 05:30,6,3.2445,3.2445,3.2445,3.2445,2
20140501|2013-12-06 06:00,6,3.2445,3.2445,3.2445,3.2445,2
20140501|2013-12-06 07:00,6,3.2435,3.2455,3.239,3.243,54
20140501|2013-12-06 07:30,6,3.233,3.255,3.23,3.253,101
20140501|2013-12-06 08:00,6,3.252,3.2525,3.245,3.25,21
20140501|2013-12-06 08:30,6,3.25,3.252,3.2485,3.2485,9
20140501|2013-12-06 09:00,6,3.247,3.2475,3.247,3.2475,4
20140501|2013-12-06 09:30,6,3.25,3.25,3.2365,3.2375,6
20140501|2013-12-06 10:00,6,3.239,3.2425,3.238,3.24,47
20140501|2013-12-06 10:30,6,3.24,3.2415,3.2385,3.2415,3
20140501|2013-12-06 11:30,6,3.246,3.2475,3.246,3.2465,18
20140501|2013-12-06 12:00,6,3.2465,3.2465,3.2445,3.2445,3
20140501|2013-12-06 12:30,6,3.2435,3.2435,3.2435,3.2435,1
20140501|2013-12-06 13:00,6,3.24,3.24,3.24,3.24,1
20140501|2013-12-06 13:30,6,3.243,3.243,3.243,3.243,1
20140501|2013-12-08 17:00,9,3.251,3.251,3.251,3.251,2
20140501|2013-12-08 19:00,9,3.236,3.236,3.236,3.236,1
20140501|2013-12-08 19:30,9,3.237,3.242,3.236,3.242,32
20140501|2013-12-08 20:00,9,3.24,3.24,3.24,3.24,4
20140501|2013-12-08 20:30,9,3.24,3.24,3.24,3.24,6
20140501|2013-12-08 22:30,9,3.237,3.237,3.237,3.237,9
20140501|2013-12-08 23:00,9,3.237,3.237,3.237,3.237,1
20140501|2013-12-08 23:30,9,3.2365,3.2385,3.2365,3.2385,40
20140501|2013-12-09 00:00,9,3.2325,3.2325,3.2305,3.2325,30
20140501|2013-12-09 00:30,9,3.2335,3.2345,3.2335,3.2345,20
20140501|2013-12-09 01:30,9,3.2375,3.2375,3.2375,3.2375,10
20140501|2013-12-09 02:00,9,3.238,3.24,3.238,3.24,12
20140501|2013-12-09 04:00,9,3.2455,3.2465,3.2455,3.246,7
20140501|2013-12-09 04:30,9,3.2435,3.2435,3.2435,3.2435,2
20140501|2013-12-09 05:00,9,3.24,3.24,3.24,3.24,1
20140501|2013-12-09 05:30,9,3.2405,3.2415,3.24,3.2415,24
20140501|2013-12-09 06:00,9,3.244,3.245,3.244,3.244,22
20140501|2013-12-09 06:30,9,3.249,3.2525,3.249,3.252,26
20140501|2013-12-09 07:00,9,3.252,3.255,3.249,3.249,46
20140501|2013-12-09 07:30,9,3.2495,3.2535,3.2495,3.2535,56
20140501|2013-12-09 08:00,9,3.2525,3.254,3.2525,3.254,9
20140501|2013-12-09 08:30,9,3.2545,3.2545,3.2545,3.2545,10
20140501|2013-12-09 09:00,9,3.2515,3.2525,3.2515,3.2525,8
20140501|2013-12-09 09:30,9,3.2535,3.254,3.251,3.2525,36
20140501|2013-12-09 10:00,9,3.2525,3.254,3.2525,3.253,28
20140501|2013-12-09 10:30,9,3.251,3.252,3.25,3.252,3
20140501|2013-12-09 11:00,9,3.25,3.25,3.25,3.25,1
20140501|2013-12-09 11:30,9,3.255,3.2575,3.2545,3.2565,111
20140501|2013-12-09 12:00,9,3.2565,3.2565,3.256,3.256,8
20140501|2013-12-09 12:30,9,3.255,3.255,3.253,3.253,2
20140501|2013-12-09 13:30,9,3.253,3.253,3.253,3.253,1
20140501|2013-12-09 17:30,10,3.2495,3.2495,3.2495,3.2495,1
20140501|2013-12-09 18:00,10,3.25,3.2525,3.249,3.2525,16
20140501|2013-12-09 18:30,10,3.25,3.25,3.249,3.249,2
20140501|2013-12-09 19:00,10,3.2455,3.252,3.245,3.252,20
20140501|2013-12-09 19:30,10,3.2485,3.25,3.2485,3.25,2
20140501|2013-12-09 20:00,10,3.25,3.25,3.25,3.25,1
20140501|2013-12-09 21:00,10,3.2505,3.2505,3.249,3.249,2
20140501|2013-12-09 23:00,10,3.257,3.2575,3.257,3.2575,2
20140501|2013-12-09 23:30,10,3.2535,3.2535,3.2515,3.2515,2
20140501|2013-12-10 01:30,10,3.254,3.2555,3.254,3.2555,10
20140501|2013-12-10 02:00,10,3.2555,3.2555,3.2555,3.2555,1
20140501|2013-12-10 02:30,10,3.2535,3.2535,3.2535,3.2535,2
20140501|2013-12-10 03:00,10,3.2515,3.2515,3.2515,3.2515,2
20140501|2013-12-10 05:30,10,3.2565,3.2685,3.2565,3.2685,7
20140501|2013-12-10 06:00,10,3.27,3.27,3.2675,3.2685,20
20140501|2013-12-10 06:30,10,3.265,3.2705,3.265,3.2685,76
20140501|2013-12-10 07:00,10,3.27,3.274,3.2685,3.271,59
20140501|2013-12-10 07:30,10,3.27,3.2705,3.2685,3.2695,60
20140501|2013-12-10 08:00,10,3.2725,3.274,3.2725,3.2735,12
20140501|2013-12-10 08:30,10,3.2745,3.2745,3.27,3.27,7
20140501|2013-12-10 09:00,10,3.2725,3.2725,3.272,3.272,6
20140501|2013-12-10 09:30,10,3.2655,3.2655,3.2645,3.2655,9
20140501|2013-12-10 10:00,10,3.2635,3.2645,3.2525,3.256,49
20140501|2013-12-10 10:30,10,3.255,3.259,3.255,3.2575,18
20140501|2013-12-10 11:00,10,3.26,3.26,3.26,3.26,4
20140501|2013-12-10 12:30,10,3.264,3.264,3.2635,3.264,12
20140501|2013-12-10 13:30,10,3.26,3.262,3.26,3.2615,25
20140501|2013-12-10 14:00,10,3.262,3.262,3.26,3.26,17
20140501|2013-12-10 14:30,10,3.2615,3.2615,3.2615,3.2615,1
20140501|2013-12-10 17:00,11,3.265,3.265,3.265,3.265,3
20140501|2013-12-10 18:00,11,3.2685,3.2685,3.2685,3.2685,2
20140501|2013-12-10 19:00,11,3.265,3.265,3.2635,3.2635,6
20140501|2013-12-10 20:00,11,3.2615,3.2615,3.2605,3.261,61
20140501|2013-12-10 20:30,11,3.2605,3.2605,3.2585,3.2585,51
20140501|2013-12-11 00:00,11,3.256,3.256,3.256,3.256,1
20140501|2013-12-11 01:00,11,3.256,3.256,3.256,3.256,5
20140501|2013-12-11 01:30,11,3.2575,3.26,3.2575,3.26,3
20140501|2013-12-11 02:00,11,3.2635,3.2635,3.2635,3.2635,1
20140501|2013-12-11 02:30,11,3.265,3.265,3.265,3.265,4
20140501|2013-12-11 05:00,11,3.269,3.27,3.269,3.27,6
20140501|2013-12-11 05:30,11,3.2715,3.272,3.2715,3.272,2
20140501|2013-12-11 06:00,11,3.2705,3.271,3.2685,3.2685,5
20140501|2013-12-11 07:00,11,3.2675,3.269,3.267,3.269,41
20140501|2013-12-11 07:30,11,3.269,3.2795,3.269,3.279,78
20140501|2013-12-11 08:00,11,3.278,3.2795,3.276,3.2785,17
20140501|2013-12-11 08:30,11,3.2785,3.2785,3.275,3.2765,44
20140501|2013-12-11 09:00,11,3.276,3.287,3.276,3.2845,197
20140501|2013-12-11 09:30,11,3.29,3.29,3.2705,3.2735,157
20140501|2013-12-11 10:00,11,3.2725,3.2795,3.2685,3.2795,105
20140501|2013-12-11 10:30,11,3.2785,3.288,3.278,3.288,16
20140501|2013-12-11 11:00,11,3.284,3.285,3.284,3.285,5
20140501|2013-12-11 11:30,11,3.288,3.2915,3.288,3.291,32
20140501|2013-12-11 12:00,11,3.291,3.291,3.29,3.29,5
20140501|2013-12-11 12:30,11,3.2865,3.2865,3.2865,3.2865,3
20140501|2013-12-11 13:00,11,3.2885,3.29,3.2885,3.2895,15
20140501|2013-12-11 13:30,11,3.2885,3.2885,3.288,3.288,15
20140501|2013-12-11 14:00,11,3.2875,3.2875,3.286,3.286,15
20140501|2013-12-11 14:30,11,3.285,3.285,3.283,3.283,10
20140501|2013-12-11 15:30,11,3.285,3.285,3.285,3.285,1
20140501|2013-12-11 18:00,12,3.283,3.283,3.283,3.283,1
20140501|2013-12-11 18:30,12,3.281,3.2815,3.28,3.2815,7
20140501|2013-12-11 19:00,12,3.2795,3.284,3.2795,3.2805,5
20140501|2013-12-11 19:30,12,3.2805,3.281,3.28,3.2805,81
20140501|2013-12-11 20:00,12,3.28,3.2805,3.28,3.2805,3
20140501|2013-12-11 21:00,12,3.282,3.282,3.282,3.282,5
20140501|2013-12-11 23:30,12,3.29,3.2915,3.29,3.2915,6
20140501|2013-12-12 00:00,12,3.2925,3.2935,3.291,3.2915,9
20140501|2013-12-12 00:30,12,3.294,3.2945,3.294,3.2945,5
20140501|2013-12-12 01:00,12,3.3,3.3,3.3,3.3,6
20140501|2013-12-12 01:30,12,3.3,3.3015,3.3,3.3015,6
20140501|2013-12-12 02:00,12,3.302,3.302,3.302,3.302,1
20140501|2013-12-12 03:00,12,3.305,3.305,3.305,3.305,1
20140501|2013-12-12 03:30,12,3.2935,3.2935,3.2935,3.2935,1
20140501|2013-12-12 05:00,12,3.2885,3.2885,3.2885,3.2885,2
20140501|2013-12-12 05:30,12,3.289,3.289,3.289,3.289,2
20140501|2013-12-12 06:00,12,3.286,3.289,3.286,3.2885,24
20140501|2013-12-12 06:30,12,3.29,3.292,3.2875,3.29,18
20140501|2013-12-12 07:00,12,3.295,3.299,3.29,3.2955,94
20140501|2013-12-12 07:30,12,3.29,3.3005,3.29,3.3,36
20140501|2013-12-12 08:00,12,3.302,3.302,3.289,3.2975,25
20140501|2013-12-12 08:30,12,3.292,3.292,3.28,3.288,81
20140501|2013-12-12 09:00,12,3.287,3.288,3.282,3.288,174
20140501|2013-12-12 09:30,12,3.288,3.292,3.2875,3.2915,35
20140501|2013-12-12 10:00,12,3.2895,3.2905,3.2875,3.2875,10
20140501|2013-12-12 10:30,12,3.2915,3.2915,3.2915,3.2915,2
20140501|2013-12-12 11:00,12,3.2895,3.292,3.2895,3.292,7
20140501|2013-12-12 11:30,12,3.2925,3.293,3.29,3.29,6
20140501|2013-12-12 12:00,12,3.2905,3.2915,3.2895,3.2915,8
20140501|2013-12-12 12:30,12,3.2895,3.2905,3.2895,3.2905,6
20140501|2013-12-12 13:00,12,3.29,3.29,3.288,3.288,20
20140501|2013-12-12 14:00,12,3.2885,3.2895,3.287,3.2895,9
20140501|2013-12-12 17:00,13,3.2895,3.2895,3.2895,3.2895,20
20140501|2013-12-12 19:00,13,3.283,3.284,3.2815,3.284,9
20140501|2013-12-12 19:30,13,3.2845,3.2875,3.2845,3.2865,9
20140501|2013-12-12 20:00,13,3.285,3.285,3.282,3.282,2
20140501|2013-12-12 21:00,13,3.283,3.283,3.283,3.283,1
20140501|2013-12-12 22:00,13,3.2835,3.285,3.2835,3.285,9
20140501|2013-12-13 00:00,13,3.275,3.275,3.274,3.274,2
20140501|2013-12-13 01:00,13,3.2815,3.2815,3.2815,3.2815,5
20140501|2013-12-13 01:30,13,3.281,3.281,3.281,3.281,1
20140501|2013-12-13 02:30,13,3.287,3.287,3.287,3.287,2
20140501|2013-12-13 03:00,13,3.294,3.294,3.2925,3.2925,2
20140501|2013-12-13 03:30,13,3.295,3.299,3.295,3.299,23
20140501|2013-12-13 04:00,13,3.2985,3.299,3.2905,3.2905,21
20140501|2013-12-13 04:30,13,3.2945,3.2945,3.29,3.2935,43
20140501|2013-12-13 05:00,13,3.294,3.2955,3.294,3.2955,5
20140501|2013-12-13 06:00,13,3.296,3.298,3.296,3.298,3
20140501|2013-12-13 06:30,13,3.2925,3.2945,3.291,3.2945,6
20140501|2013-12-13 07:00,13,3.2925,3.301,3.2925,3.2985,94
20140501|2013-12-13 07:30,13,3.3,3.301,3.3,3.301,5
20140501|2013-12-13 08:00,13,3.2985,3.301,3.2985,3.301,9
20140501|2013-12-13 08:30,13,3.3005,3.301,3.298,3.3,35
20140501|2013-12-13 09:00,13,3.299,3.3105,3.2985,3.3105,52
20140501|2013-12-13 09:30,13,3.313,3.313,3.305,3.305,26
20140501|2013-12-13 10:00,13,3.3035,3.3085,3.3035,3.308,316
20140501|2013-12-13 10:30,13,3.307,3.3085,3.307,3.3075,35
20140501|2013-12-13 11:00,13,3.302,3.3025,3.3015,3.302,23
20140501|2013-12-13 11:30,13,3.3025,3.3055,3.3025,3.3045,139
20140501|2013-12-13 12:00,13,3.304,3.306,3.304,3.3055,103
20140501|2013-12-13 12:30,13,3.304,3.304,3.3025,3.303,35
20140501|2013-12-13 13:00,13,3.301,3.301,3.301,3.301,2
20140501|2013-12-13 14:00,13,3.3035,3.305,3.303,3.305,31
20140501|2013-12-13 15:30,13,3.301,3.301,3.301,3.301,2
20140501|2013-12-15 19:30,16,3.3,3.3,3.3,3.3,16
20140501|2013-12-15 20:00,16,3.3,3.301,3.2995,3.3,36
20140501|2013-12-15 20:30,16,3.2985,3.299,3.297,3.2985,15
20140501|2013-12-15 21:00,16,3.3005,3.3005,3.297,3.297,6
20140501|2013-12-15 23:00,16,3.298,3.298,3.298,3.298,1
20140501|2013-12-15 23:30,16,3.297,3.297,3.297,3.297,1
20140501|2013-12-16 01:00,16,3.3045,3.306,3.3035,3.306,4
20140501|2013-12-16 01:30,16,3.3075,3.315,3.3075,3.315,17
20140501|2013-12-16 02:00,16,3.316,3.317,3.316,3.317,3
20140501|2013-12-16 03:30,16,3.3125,3.3165,3.3125,3.3155,35
20140501|2013-12-16 04:00,16,3.316,3.316,3.316,3.316,1
20140501|2013-12-16 05:00,16,3.313,3.313,3.313,3.313,1
20140501|2013-12-16 06:00,16,3.313,3.314,3.313,3.314,2
20140501|2013-12-16 06:30,16,3.3185,3.321,3.318,3.3185,35
20140501|2013-12-16 07:00,16,3.318,3.321,3.3145,3.3175,119
20140501|2013-12-16 07:30,16,3.316,3.3185,3.314,3.3185,15
20140501|2013-12-16 08:00,16,3.3195,3.3205,3.3155,3.3155,4
20140501|2013-12-16 08:30,16,3.3165,3.3165,3.314,3.3145,40
20140501|2013-12-16 09:00,16,3.311,3.312,3.311,3.312,24
20140501|2013-12-16 09:30,16,3.3165,3.3165,3.3145,3.3155,7
20140501|2013-12-16 10:00,16,3.317,3.322,3.317,3.322,23
20140501|2013-12-16 10:30,16,3.3215,3.3215,3.317,3.32,12
20140501|2013-12-16 11:00,16,3.319,3.319,3.319,3.319,5
20140501|2013-12-16 11:30,16,3.319,3.321,3.318,3.32,40
20140501|2013-12-16 12:00,16,3.32,3.32,3.32,3.32,9
20140501|2013-12-16 12:30,16,3.317,3.3205,3.317,3.3205,6
20140501|2013-12-16 13:00,16,3.321,3.321,3.321,3.321,1
20140501|2013-12-16 14:30,16,3.3185,3.3185,3.317,3.317,2
20140501|2013-12-16 15:00,16,3.3155,3.3155,3.3155,3.3155,5
20140501|2013-12-16 16:00,16,3.314,3.314,3.314,3.314,4
20140501|2013-12-16 17:00,17,3.3145,3.3145,3.3145,3.3145,1
20140501|2013-12-16 18:30,17,3.3145,3.3145,3.3145,3.3145,1
20140501|2013-12-16 19:30,17,3.311,3.311,3.3095,3.31,11
20140501|2013-12-16 20:00,17,3.3115,3.3125,3.3115,3.3125,18
20140501|2013-12-16 23:30,17,3.3155,3.316,3.3155,3.316,13
20140501|2013-12-17 00:00,17,3.32,3.323,3.32,3.3225,10
20140501|2013-12-17 00:30,17,3.319,3.319,3.315,3.315,2
20140501|2013-12-17 01:30,17,3.317,3.3195,3.317,3.3195,6
20140501|2013-12-17 02:00,17,3.319,3.319,3.3175,3.3175,5
20140501|2013-12-17 02:30,17,3.3155,3.317,3.3155,3.317,22
20140501|2013-12-17 04:00,17,3.319,3.319,3.319,3.319,2
20140501|2013-12-17 04:30,17,3.3205,3.3205,3.3205,3.3205,1
20140501|2013-12-17 05:00,17,3.3185,3.32,3.3185,3.3195,11
20140501|2013-12-17 06:00,17,3.3175,3.318,3.317,3.3175,9
20140501|2013-12-17 06:30,17,3.3155,3.3155,3.3155,3.3155,1
20140501|2013-12-17 07:00,17,3.308,3.3175,3.3075,3.315,17
20140501|2013-12-17 07:30,17,3.321,3.321,3.319,3.319,27
20140501|2013-12-17 08:00,17,3.32,3.32,3.32,3.32,5
20140501|2013-12-17 08:30,17,3.3205,3.3225,3.318,3.3185,26
20140501|2013-12-17 09:00,17,3.3195,3.32,3.3195,3.32,11
20140501|2013-12-17 09:30,17,3.3225,3.3225,3.3225,3.3225,5
20140501|2013-12-17 10:00,17,3.3205,3.3215,3.3205,3.3215,7
20140501|2013-12-17 10:30,17,3.319,3.3195,3.319,3.3195,3
20140501|2013-12-17 11:00,17,3.317,3.317,3.317,3.317,5
20140501|2013-12-17 11:30,17,3.3165,3.3165,3.3125,3.3125,10
20140501|2013-12-17 12:00,17,3.3135,3.3135,3.3125,3.3125,7
20140501|2013-12-17 12:30,17,3.314,3.316,3.314,3.3145,7
20140501|2013-12-17 13:00,17,3.317,3.317,3.317,3.317,1
20140501|2013-12-17 14:00,17,3.317,3.317,3.316,3.316,25
20140501|2013-12-17 17:30,18,3.3085,3.3085,3.3085,3.3085,4
20140501|2013-12-17 18:00,18,3.315,3.315,3.315,3.315,3
20140501|2013-12-17 18:30,18,3.313,3.313,3.313,3.313,1
20140501|2013-12-17 19:30,18,3.3105,3.3105,3.3105,3.3105,10
20140501|2013-12-17 20:00,18,3.3055,3.3055,3.3055,3.3055,1
20140501|2013-12-17 20:30,18,3.3065,3.3065,3.3025,3.3025,3
20140501|2013-12-17 21:00,18,3.3005,3.3005,3.299,3.299,2
20140501|2013-12-18 03:30,18,3.2975,3.298,3.2975,3.298,7
20140501|2013-12-18 04:00,18,3.3005,3.3005,3.3005,3.3005,5
20140501|2013-12-18 04:30,18,3.3015,3.3015,3.3015,3.3015,2
20140501|2013-12-18 05:00,18,3.3,3.3,3.291,3.291,11
20140501|2013-12-18 06:00,18,3.2975,3.298,3.296,3.296,21
20140501|2013-12-18 06:30,18,3.296,3.2965,3.296,3.2965,3
20140501|2013-12-18 07:00,18,3.298,3.3015,3.298,3.3015,13
20140501|2013-12-18 07:30,18,3.3075,3.3095,3.3075,3.309,11
20140501|2013-12-18 08:00,18,3.31,3.31,3.307,3.308,25
20140501|2013-12-18 08:30,18,3.3105,3.3105,3.31,3.31,5
20140501|2013-12-18 09:00,18,3.3075,3.312,3.3075,3.312,64
20140501|2013-12-18 09:30,18,3.313,3.3135,3.3105,3.312,27
20140501|2013-12-18 10:00,18,3.314,3.3205,3.314,3.3185,10
20140501|2013-12-18 10:30,18,3.315,3.315,3.3145,3.3145,3
20140501|2013-12-18 11:00,18,3.314,3.316,3.3135,3.314,13
20140501|2013-12-18 11:30,18,3.3135,3.3165,3.311,3.3145,19
20140501|2013-12-18 12:00,18,3.3155,3.317,3.3155,3.317,6
20140501|2013-12-18 12:30,18,3.315,3.3165,3.315,3.3165,3
20140501|2013-12-18 13:00,18,3.309,3.3215,3.309,3.3185,27
20140501|2013-12-18 14:00,18,3.3175,3.318,3.3175,3.318,3
20140501|2013-12-18 14:30,18,3.3135,3.3145,3.3135,3.314,3
20140501|2013-12-18 16:00,18,3.315,3.315,3.315,3.315,3
20140501|2013-12-18 17:00,19,3.318,3.318,3.3145,3.3145,6
20140501|2013-12-18 18:30,19,3.316,3.317,3.313,3.313,9
20140501|2013-12-18 19:00,19,3.31,3.31,3.3,3.3,3
20140501|2013-12-18 19:30,19,3.3,3.3,3.3,3.3,5
20140501|2013-12-18 20:00,19,3.3025,3.3025,3.3,3.3,6
20140501|2013-12-18 20:30,19,3.3005,3.3005,3.298,3.298,8
20140501|2013-12-18 21:00,19,3.2965,3.2965,3.2965,3.2965,1
20140501|2013-12-18 23:00,19,3.2985,3.2985,3.2985,3.2985,1
20140501|2013-12-18 23:30,19,3.295,3.295,3.295,3.295,1
20140501|2013-12-19 00:30,19,3.298,3.298,3.298,3.298,11
20140501|2013-12-19 01:00,19,3.3005,3.3005,3.3005,3.3005,1
20140501|2013-12-19 01:30,19,3.299,3.299,3.299,3.299,1
20140501|2013-12-19 02:30,19,3.298,3.298,3.298,3.298,1
20140501|2013-12-19 03:00,19,3.29,3.29,3.2825,3.283,7
20140501|2013-12-19 04:00,19,3.284,3.284,3.283,3.283,6
20140501|2013-12-19 04:30,19,3.283,3.283,3.283,3.283,2
20140501|2013-12-19 05:00,19,3.282,3.2865,3.2815,3.2865,13
20140501|2013-12-19 05:30,19,3.2935,3.2935,3.2925,3.2925,5
20140501|2013-12-19 06:00,19,3.292,3.292,3.2835,3.2905,29
20140501|2013-12-19 06:30,19,3.2905,3.296,3.2905,3.296,3
20140501|2013-12-19 07:00,19,3.2935,3.295,3.2925,3.293,12
20140501|2013-12-19 07:30,19,3.2935,3.2945,3.287,3.2885,14
20140501|2013-12-19 08:00,19,3.29,3.29,3.29,3.29,3
20140501|2013-12-19 08:30,19,3.2885,3.2885,3.288,3.288,25
20140501|2013-12-19 09:00,19,3.2845,3.2845,3.271,3.277,34
20140501|2013-12-19 09:30,19,3.2755,3.2805,3.2755,3.2805,22
20140501|2013-12-19 10:00,19,3.284,3.2845,3.282,3.282,21
20140501|2013-12-19 10:30,19,3.2845,3.2855,3.2835,3.284,29
20140501|2013-12-19 11:00,19,3.2835,3.284,3.28,3.282,37
20140501|2013-12-19 11:30,19,3.2835,3.2905,3.2835,3.29,83
20140501|2013-12-19 12:00,19,3.2895,3.291,3.289,3.291,8
20140501|2013-12-19 12:30,19,3.2915,3.2915,3.2915,3.2915,1
20140501|2013-12-19 13:00,19,3.288,3.288,3.288,3.288,2
20140501|2013-12-19 14:00,19,3.29,3.29,3.288,3.288,3
20140501|2013-12-19 14:30,19,3.29,3.291,3.29,3.291,4
20140501|2013-12-19 15:00,19,3.2895,3.2895,3.2895,3.2895,1
20140501|2013-12-19 16:00,19,3.292,3.292,3.292,3.292,1
20140501|2013-12-19 19:00,20,3.295,3.3,3.294,3.3,60
20140501|2013-12-19 19:30,20,3.29,3.293,3.29,3.293,11
20140501|2013-12-19 20:30,20,3.2975,3.2975,3.2975,3.2975,1
20140501|2013-12-19 21:00,20,3.3,3.3,3.3,3.3,10
20140501|2013-12-20 00:00,20,3.3,3.3,3.3,3.3,2
20140501|2013-12-20 00:30,20,3.301,3.306,3.301,3.305,17
20140501|2013-12-20 01:00,20,3.3055,3.3055,3.3055,3.3055,2
20140501|2013-12-20 02:00,20,3.302,3.302,3.302,3.302,4
20140501|2013-12-20 02:30,20,3.3085,3.3085,3.3085,3.3085,2
20140501|2013-12-20 03:00,20,3.309,3.309,3.309,3.309,5
20140501|2013-12-20 03:30,20,3.305,3.306,3.305,3.306,3
20140501|2013-12-20 05:00,20,3.3045,3.3045,3.3045,3.3045,1
20140501|2013-12-20 05:30,20,3.309,3.3105,3.309,3.3105,8
20140501|2013-12-20 07:00,20,3.3,3.303,3.3,3.303,17
20140501|2013-12-20 07:30,20,3.3025,3.303,3.3025,3.303,5
20140501|2013-12-20 08:00,20,3.304,3.3045,3.2985,3.299,129
20140501|2013-12-20 08:30,20,3.2995,3.3,3.2985,3.2995,34
20140501|2013-12-20 09:00,20,3.301,3.305,3.301,3.303,18
20140501|2013-12-20 09:30,20,3.3075,3.311,3.306,3.3065,45
20140501|2013-12-20 10:00,20,3.306,3.306,3.302,3.302,3
20140501|2013-12-20 10:30,20,3.303,3.304,3.303,3.304,2
20140501|2013-12-20 11:00,20,3.3045,3.3045,3.3005,3.3005,8
20140501|2013-12-20 11:30,20,3.3,3.3035,3.3,3.302,25
20140501|2013-12-20 12:00,20,3.302,3.302,3.301,3.301,10
20140501|2013-12-20 12:30,20,3.2995,3.2995,3.2995,3.2995,3
20140501|2013-12-20 13:00,20,3.2985,3.3,3.2985,3.3,7
20140501|2013-12-20 15:00,20,3.297,3.297,3.297,3.297,5
20140501|2013-12-22 17:00,23,3.2985,3.2985,3.2985,3.2985,4
20140501|2013-12-22 17:30,23,3.2985,3.2995,3.2985,3.2985,41
20140501|2013-12-22 18:00,23,3.2985,3.2985,3.2985,3.2985,2
20140501|2013-12-22 18:30,23,3.298,3.302,3.298,3.302,8
20140501|2013-12-22 19:00,23,3.3035,3.307,3.3015,3.306,26
20140501|2013-12-22 19:30,23,3.305,3.305,3.305,3.305,1
20140501|2013-12-22 21:00,23,3.298,3.298,3.2955,3.2955,4
20140501|2013-12-22 21:30,23,3.297,3.297,3.297,3.297,1
20140501|2013-12-22 23:30,23,3.301,3.301,3.301,3.301,1
20140501|2013-12-23 02:00,23,3.3,3.3,3.3,3.3,2
20140501|2013-12-23 03:30,23,3.305,3.305,3.305,3.305,11
20140501|2013-12-23 04:00,23,3.3045,3.3045,3.303,3.303,6
20140501|2013-12-23 06:00,23,3.303,3.3045,3.303,3.3045,6
20140501|2013-12-23 07:00,23,3.2985,3.2995,3.2985,3.2995,11
20140501|2013-12-23 07:30,23,3.3,3.3,3.297,3.298,14
20140501|2013-12-23 08:00,23,3.298,3.3015,3.298,3.299,31
20140501|2013-12-23 08:30,23,3.2985,3.2985,3.2985,3.2985,21
20140501|2013-12-23 09:00,23,3.2995,3.303,3.2995,3.303,16
20140501|2013-12-23 09:30,23,3.3025,3.3025,3.3025,3.3025,2
20140501|2013-12-23 10:00,23,3.303,3.303,3.303,3.303,1
20140501|2013-12-23 10:30,23,3.303,3.303,3.303,3.303,1
20140501|2013-12-23 11:00,23,3.2985,3.2985,3.2985,3.2985,2
20140501|2013-12-23 11:30,23,3.301,3.3015,3.301,3.301,4
20140501|2013-12-23 12:00,23,3.302,3.302,3.298,3.298,13
20140501|2013-12-23 12:30,23,3.3,3.3,3.3,3.3,1
20140501|2013-12-23 14:00,23,3.3005,3.3005,3.3005,3.3005,3
20140501|2013-12-23 17:30,24,3.299,3.299,3.299,3.299,1
20140501|2013-12-23 18:30,24,3.3015,3.3015,3.3015,3.3015,1
20140501|2013-12-23 19:30,24,3.3065,3.3065,3.3065,3.3065,1
20140501|2013-12-23 20:00,24,3.307,3.309,3.307,3.309,3
20140501|2013-12-24 01:30,24,3.309,3.309,3.309,3.309,3
20140501|2013-12-24 02:00,24,3.309,3.309,3.309,3.309,3
20140501|2013-12-24 03:00,24,3.31,3.311,3.31,3.311,3
20140501|2013-12-24 04:00,24,3.314,3.314,3.314,3.314,5
20140501|2013-12-24 04:30,24,3.318,3.32,3.318,3.3185,19
20140501|2013-12-24 05:00,24,3.3185,3.32,3.3185,3.32,12
20140501|2013-12-24 05:30,24,3.322,3.3225,3.322,3.322,11
20140501|2013-12-24 06:00,24,3.3185,3.3185,3.3185,3.3185,31
20140501|2013-12-24 07:00,24,3.32,3.32,3.319,3.319,4
20140501|2013-12-24 08:00,24,3.319,3.3205,3.319,3.3205,4
20140501|2013-12-24 08:30,24,3.3215,3.3215,3.319,3.319,7
20140501|2013-12-24 09:00,24,3.318,3.3185,3.318,3.3185,5
20140501|2013-12-24 09:30,24,3.3195,3.32,3.3195,3.3195,26
20140501|2013-12-24 10:00,24,3.321,3.322,3.321,3.3215,24
20140501|2013-12-24 10:30,24,3.3375,3.4135,3.3375,3.366,126
20140501|2013-12-24 11:00,24,3.3635,3.3695,3.3555,3.364,49
20140501|2013-12-24 11:30,24,3.36,3.36,3.356,3.356,4
20140501|2013-12-24 12:00,24,3.356,3.366,3.356,3.366,4
20140501|2013-12-24 12:30,24,3.3645,3.3645,3.3645,3.3645,1
20140501|2013-12-25 17:30,26,3.379,3.379,3.379,3.379,6
20140501|2013-12-25 18:00,26,3.375,3.375,3.375,3.375,1
20140501|2013-12-25 19:00,26,3.3745,3.3745,3.371,3.371,6
20140501|2013-12-25 19:30,26,3.386,3.386,3.385,3.385,21
20140501|2013-12-25 20:00,26,3.378,3.3795,3.377,3.377,4
20140501|2013-12-25 21:00,26,3.367,3.367,3.3615,3.3615,4
20140501|2013-12-26 03:00,26,3.3675,3.3675,3.3655,3.3655,20
20140501|2013-12-26 06:30,26,3.3725,3.3725,3.3725,3.3725,6
20140501|2013-12-26 07:00,26,3.377,3.377,3.372,3.372,9
20140501|2013-12-26 08:00,26,3.375,3.379,3.375,3.3785,37
20140501|2013-12-26 08:30,26,3.3775,3.3775,3.3775,3.3775,8
20140501|2013-12-26 09:00,26,3.3765,3.377,3.374,3.374,3
20140501|2013-12-26 09:30,26,3.3755,3.3795,3.3755,3.3785,15
20140501|2013-12-26 10:00,26,3.3785,3.3785,3.377,3.377,45
20140501|2013-12-26 10:30,26,3.376,3.376,3.375,3.375,13
20140501|2013-12-26 11:00,26,3.376,3.376,3.374,3.374,28
20140501|2013-12-26 11:30,26,3.38,3.3885,3.38,3.3885,17
20140501|2013-12-26 12:00,26,3.392,3.392,3.388,3.388,23
20140501|2013-12-26 13:30,26,3.378,3.378,3.378,3.378,1
20140501|2013-12-26 14:00,26,3.3795,3.3795,3.3795,3.3795,4
20140501|2013-12-26 14:30,26,3.3795,3.381,3.3795,3.381,4
20140501|2013-12-26 15:00,26,3.381,3.381,3.381,3.381,3
20140501|2013-12-26 15:30,26,3.3795,3.3795,3.3795,3.3795,2
20140501|2013-12-26 17:30,27,3.3725,3.3725,3.3725,3.3725,5
20140501|2013-12-26 18:00,27,3.3745,3.376,3.3745,3.376,5
20140501|2013-12-26 19:00,27,3.372,3.372,3.365,3.365,6
20140501|2013-12-26 20:00,27,3.365,3.365,3.365,3.365,1
20140501|2013-12-26 21:30,27,3.365,3.365,3.365,3.365,1
20140501|2013-12-26 23:00,27,3.365,3.365,3.365,3.365,3
20140501|2013-12-26 23:30,27,3.371,3.3715,3.371,3.3715,2
20140501|2013-12-27 00:00,27,3.372,3.372,3.3715,3.372,55
20140501|2013-12-27 00:30,27,3.3715,3.372,3.37,3.371,40
20140501|2013-12-27 01:30,27,3.377,3.377,3.377,3.377,2
20140501|2013-12-27 02:00,27,3.3775,3.3785,3.3775,3.3785,2
20140501|2013-12-27 02:30,27,3.379,3.379,3.374,3.3745,107
20140501|2013-12-27 03:00,27,3.371,3.375,3.3705,3.371,108
20140501|2013-12-27 03:30,27,3.371,3.373,3.37,3.373,9
20140501|2013-12-27 04:00,27,3.373,3.374,3.373,3.374,4
20140501|2013-12-27 05:00,27,3.374,3.375,3.374,3.375,9
20140501|2013-12-27 05:30,27,3.378,3.3785,3.378,3.3785,2
20140501|2013-12-27 06:00,27,3.375,3.375,3.375,3.375,2
20140501|2013-12-27 07:00,27,3.3705,3.371,3.366,3.3665,51
20140501|2013-12-27 07:30,27,3.37,3.378,3.37,3.377,72
20140501|2013-12-27 08:00,27,3.377,3.378,3.375,3.375,48
20140501|2013-12-27 08:30,27,3.375,3.378,3.375,3.3765,17
20140501|2013-12-27 09:00,27,3.377,3.385,3.377,3.385,20
20140501|2013-12-27 09:30,27,3.383,3.3835,3.3805,3.3835,45
20140501|2013-12-27 10:30,27,3.3805,3.3805,3.374,3.374,159
20140501|2013-12-27 11:00,27,3.375,3.375,3.375,3.375,1
20140501|2013-12-27 11:30,27,3.386,3.386,3.3725,3.3725,156
20140501|2013-12-27 12:00,27,3.3745,3.3745,3.3745,3.3745,2
20140501|2013-12-27 13:00,27,3.3725,3.3725,3.3725,3.3725,1
20140501|2013-12-27 13:30,27,3.3725,3.373,3.3705,3.3705,12
20140501|2013-12-27 14:00,27,3.372,3.372,3.372,3.372,1
20140501|2013-12-27 14:30,27,3.3715,3.3715,3.3715,3.3715,1
20140501|2013-12-27 15:00,27,3.374,3.374,3.3725,3.3725,3
20140501|2013-12-29 17:00,30,3.3725,3.3725,3.3725,3.3725,1
20140501|2013-12-29 18:30,30,3.372,3.372,3.3705,3.3705,2
20140501|2013-12-29 19:00,30,3.3705,3.3705,3.3635,3.3635,2
20140501|2013-12-29 19:30,30,3.3635,3.3635,3.3635,3.3635,2
20140501|2013-12-29 20:30,30,3.3665,3.3665,3.3665,3.3665,1
20140501|2013-12-29 21:00,30,3.366,3.366,3.366,3.366,1
20140501|2013-12-29 23:00,30,3.3675,3.3675,3.3675,3.3675,1
20140501|2013-12-30 00:00,30,3.3695,3.3695,3.3695,3.3695,4
20140501|2013-12-30 02:00,30,3.3785,3.3785,3.3785,3.3785,3
20140501|2013-12-30 04:00,30,3.378,3.378,3.378,3.378,1
20140501|2013-12-30 04:30,30,3.379,3.379,3.379,3.379,1
20140501|2013-12-30 06:00,30,3.3775,3.3775,3.3775,3.3775,2
20140501|2013-12-30 06:30,30,3.3745,3.3745,3.37,3.3705,52
20140501|2013-12-30 07:00,30,3.3705,3.3705,3.367,3.37,35
20140501|2013-12-30 07:30,30,3.361,3.371,3.361,3.3685,12
20140501|2013-12-30 08:00,30,3.3685,3.372,3.3685,3.3705,63
20140501|2013-12-30 08:30,30,3.371,3.372,3.37,3.37,23
20140501|2013-12-30 09:00,30,3.371,3.3715,3.371,3.3715,2
20140501|2013-12-30 09:30,30,3.3745,3.3745,3.373,3.3735,36
20140501|2013-12-30 10:00,30,3.377,3.377,3.3755,3.376,14
20140501|2013-12-30 10:30,30,3.3785,3.379,3.3725,3.3735,19
20140501|2013-12-30 11:00,30,3.3745,3.3745,3.371,3.371,58
20140501|2013-12-30 11:30,30,3.374,3.374,3.3705,3.372,76
20140501|2013-12-30 12:00,30,3.371,3.372,3.371,3.372,3
20140501|2013-12-30 12:30,30,3.371,3.3725,3.371,3.371,33
20140501|2013-12-30 13:30,30,3.3715,3.3725,3.3715,3.3725,4
20140501|2013-12-30 14:30,30,3.371,3.3715,3.371,3.3715,6
20140501|2013-12-30 17:00,31,3.372,3.372,3.372,3.372,2
20140501|2013-12-30 19:00,31,3.3775,3.3795,3.377,3.3795,26
20140501|2013-12-30 20:00,31,3.3805,3.3805,3.38,3.38,2
20140501|2013-12-30 21:00,31,3.376,3.377,3.376,3.377,60
20140501|2013-12-30 22:00,31,3.375,3.375,3.375,3.375,1
20140501|2013-12-30 23:30,31,3.377,3.377,3.377,3.377,20
20140501|2013-12-31 00:00,31,3.3695,3.3695,3.3695,3.3695,2
20140501|2013-12-31 00:30,31,3.3705,3.3725,3.37,3.3725,10
20140501|2013-12-31 02:00,31,3.3685,3.3685,3.366,3.366,4
20140501|2013-12-31 02:30,31,3.37,3.37,3.37,3.37,4
20140501|2013-12-31 03:00,31,3.372,3.3725,3.372,3.3725,44
20140501|2013-12-31 03:30,31,3.3745,3.3745,3.373,3.373,5
20140501|2013-12-31 04:30,31,3.37,3.37,3.37,3.37,2
20140501|2013-12-31 07:00,31,3.3705,3.3705,3.3705,3.3705,1
20140501|2013-12-31 07:30,31,3.371,3.3725,3.357,3.357,18
20140501|2013-12-31 08:00,31,3.3595,3.362,3.3595,3.361,10
20140501|2013-12-31 08:30,31,3.366,3.366,3.366,3.366,5
20140501|2013-12-31 09:00,31,3.37,3.371,3.37,3.371,30
20140501|2013-12-31 09:30,31,3.3705,3.374,3.37,3.371,22
20140501|2013-12-31 10:00,31,3.373,3.394,3.373,3.3885,43
20140501|2013-12-31 10:30,31,3.388,3.388,3.384,3.384,19
20140501|2013-12-31 11:00,31,3.3805,3.3805,3.3805,3.3805,2
20140501|2013-12-31 11:30,31,3.3845,3.387,3.38,3.387,47
20140501|2013-12-31 12:30,31,3.3835,3.3835,3.382,3.382,3
20140501|2013-12-31 13:00,31,3.3825,3.3835,3.3825,3.3835,2
20140501|2013-12-31 14:00,31,3.3825,3.3825,3.3825,3.3825,1
20140501|2013-12-31 15:00,31,3.3845,3.3845,3.3845,3.3845,2
20140501|2014-01-01 17:00,2,3.3875,3.3875,3.3855,3.3855,53
20140501|2014-01-01 17:30,2,3.3875,3.3875,3.3875,3.3875,1
20140501|2014-01-01 19:00,2,3.3825,3.3825,3.379,3.38,46
20140501|2014-01-01 21:00,2,3.395,3.395,3.395,3.395,2
20140501|2014-01-01 21:30,2,3.4,3.4005,3.399,3.399,15
20140501|2014-01-01 22:30,2,3.3985,3.4,3.3985,3.4,3
20140501|2014-01-01 23:00,2,3.3965,3.3965,3.3965,3.3965,1
20140501|2014-01-01 23:30,2,3.405,3.407,3.405,3.407,5
20140501|2014-01-02 00:00,2,3.405,3.411,3.405,3.411,17
20140501|2014-01-02 00:30,2,3.408,3.408,3.408,3.408,1
20140501|2014-01-02 01:00,2,3.4035,3.4035,3.4035,3.4035,1
20140501|2014-01-02 01:30,2,3.4055,3.4105,3.4055,3.4105,26
20140501|2014-01-02 02:00,2,3.408,3.409,3.403,3.403,227
20140501|2014-01-02 04:00,2,3.4025,3.4025,3.402,3.402,13
20140501|2014-01-02 04:30,2,3.402,3.403,3.402,3.4025,76
20140501|2014-01-02 05:30,2,3.4005,3.4005,3.4005,3.4005,2
20140501|2014-01-02 06:00,2,3.3975,3.3975,3.3925,3.3925,105
20140501|2014-01-02 06:30,2,3.394,3.395,3.394,3.395,23
20140501|2014-01-02 07:00,2,3.3865,3.3875,3.38,3.3875,94
20140501|2014-01-02 07:30,2,3.385,3.385,3.3795,3.381,147
20140501|2014-01-02 08:00,2,3.3795,3.38,3.375,3.3795,118
20140501|2014-01-02 08:30,2,3.379,3.381,3.377,3.381,17
20140501|2014-01-02 09:00,2,3.373,3.376,3.372,3.376,51
20140501|2014-01-02 09:30,2,3.3775,3.378,3.377,3.377,11
20140501|2014-01-02 10:00,2,3.376,3.3795,3.376,3.3785,14
20140501|2014-01-02 10:30,2,3.379,3.38,3.3755,3.3755,9
20140501|2014-01-02 11:00,2,3.375,3.375,3.375,3.375,5
20140501|2014-01-02 11:30,2,3.374,3.375,3.374,3.374,8
20140501|2014-01-02 12:00,2,3.3745,3.3755,3.37,3.37,7
20140501|2014-01-02 12:30,2,3.374,3.374,3.374,3.374,1
20140501|2014-01-02 15:30,2,3.378,3.378,3.3775,3.3775,5
20140501|2014-01-02 17:00,3,3.3765,3.38,3.3765,3.378,17
20140501|2014-01-02 18:00,3,3.378,3.378,3.378,3.378,2
20140501|2014-01-02 19:00,3,3.38,3.38,3.3715,3.374,61
20140501|2014-01-02 19:30,3,3.366,3.366,3.365,3.3655,15
20140501|2014-01-02 20:00,3,3.364,3.364,3.364,3.364,1
20140501|2014-01-02 20:30,3,3.3615,3.3625,3.3615,3.3625,2
20140501|2014-01-02 21:00,3,3.364,3.364,3.364,3.364,1
20140501|2014-01-02 21:30,3,3.361,3.361,3.36,3.36,3
20140501|2014-01-02 23:30,3,3.3565,3.3565,3.35,3.35,8
20140501|2014-01-03 00:30,3,3.35,3.3505,3.3495,3.3505,5
20140501|2014-01-03 01:00,3,3.3515,3.3515,3.3495,3.35,21
20140501|2014-01-03 01:30,3,3.3435,3.3475,3.3435,3.3475,23
20140501|2014-01-03 02:00,3,3.345,3.345,3.343,3.344,34
20140501|2014-01-03 03:00,3,3.35,3.351,3.35,3.351,3
20140501|2014-01-03 03:30,3,3.35,3.35,3.35,3.35,1
20140501|2014-01-03 05:30,3,3.345,3.345,3.345,3.345,4
20140501|2014-01-03 06:00,3,3.3445,3.346,3.343,3.3445,10
20140501|2014-01-03 06:30,3,3.35,3.35,3.35,3.35,5
20140501|2014-01-03 07:00,3,3.3465,3.3495,3.3465,3.3495,45
20140501|2014-01-03 07:30,3,3.3505,3.3505,3.3495,3.3495,3
20140501|2014-01-03 08:00,3,3.351,3.351,3.3485,3.349,15
20140501|2014-01-03 08:30,3,3.346,3.347,3.346,3.347,3
20140501|2014-01-03 09:00,3,3.344,3.344,3.3415,3.342,7
20140501|2014-01-03 09:30,3,3.343,3.3455,3.3415,3.345,12
20140501|2014-01-03 10:00,3,3.3455,3.3485,3.345,3.346,10
20140501|2014-01-03 10:30,3,3.3425,3.3425,3.34,3.342,23
20140501|2014-01-03 11:00,3,3.3425,3.343,3.3425,3.343,10
20140501|2014-01-03 11:30,3,3.3485,3.349,3.347,3.348,42
20140501|2014-01-03 12:00,3,3.3445,3.3445,3.3445,3.3445,1
20140501|2014-01-03 12:30,3,3.3415,3.3425,3.3415,3.3425,5
20140501|2014-01-03 13:00,3,3.3435,3.3435,3.3435,3.3435,3
20140501|2014-01-03 15:00,3,3.3475,3.3475,3.3445,3.3445,6
20140501|2014-01-05 17:00,6,3.347,3.347,3.347,3.347,1
20140501|2014-01-05 19:00,6,3.35,3.3505,3.3485,3.3505,10
20140501|2014-01-05 19:30,6,3.3525,3.3525,3.3505,3.3505,4
20140501|2014-01-05 20:00,6,3.352,3.357,3.352,3.3555,7
20140501|2014-01-05 20:30,6,3.3505,3.3505,3.3505,3.3505,4
20140501|2014-01-05 22:00,6,3.344,3.344,3.344,3.344,1
20140501|2014-01-05 23:00,6,3.3455,3.3455,3.3455,3.3455,3
20140501|2014-01-06 01:00,6,3.337,3.3375,3.334,3.334,7
20140501|2014-01-06 01:30,6,3.3325,3.333,3.331,3.331,21
20140501|2014-01-06 02:00,6,3.331,3.335,3.331,3.335,13
20140501|2014-01-06 03:00,6,3.327,3.327,3.327,3.327,5
20140501|2014-01-06 04:30,6,3.3295,3.3295,3.3295,3.3295,2
20140501|2014-01-06 05:00,6,3.3315,3.3325,3.331,3.3325,82
20140501|2014-01-06 05:30,6,3.3325,3.3335,3.3295,3.3295,33
20140501|2014-01-06 06:00,6,3.329,3.3305,3.329,3.3305,16
20140501|2014-01-06 06:30,6,3.331,3.3335,3.331,3.332,19
20140501|2014-01-06 07:00,6,3.3315,3.3375,3.3305,3.3375,46
20140501|2014-01-06 07:30,6,3.337,3.341,3.3355,3.3365,27
20140501|2014-01-06 08:00,6,3.338,3.338,3.334,3.336,8
20140501|2014-01-06 08:30,6,3.337,3.3455,3.3365,3.3455,49
20140501|2014-01-06 09:00,6,3.345,3.3455,3.336,3.336,50
20140501|2014-01-06 09:30,6,3.338,3.341,3.338,3.3395,11
20140501|2014-01-06 10:00,6,3.34,3.349,3.3395,3.349,19
20140501|2014-01-06 10:30,6,3.3485,3.352,3.3455,3.352,19
20140501|2014-01-06 11:00,6,3.353,3.354,3.3485,3.3485,18
20140501|2014-01-06 11:30,6,3.349,3.352,3.349,3.352,107
20140501|2014-01-06 12:00,6,3.352,3.353,3.352,3.353,4
20140501|2014-01-06 13:00,6,3.354,3.354,3.354,3.354,1
20140501|2014-01-06 14:30,6,3.3515,3.3515,3.3515,3.3515,3
20140501|2014-01-06 15:00,6,3.3505,3.3505,3.3505,3.3505,1
20140501|2014-01-06 17:00,7,3.3505,3.3505,3.35,3.35,4
20140501|2014-01-06 18:30,7,3.35,3.35,3.35,3.35,1
20140501|2014-01-06 19:00,7,3.347,3.3475,3.346,3.347,5
20140501|2014-01-06 19:30,7,3.353,3.353,3.353,3.353,1
20140501|2014-01-06 20:00,7,3.355,3.3595,3.355,3.3595,23
20140501|2014-01-06 21:30,7,3.348,3.348,3.348,3.348,3
20140501|2014-01-06 23:00,7,3.353,3.353,3.353,3.353,2
20140501|2014-01-06 23:30,7,3.3515,3.3515,3.3515,3.3515,1
20140501|2014-01-07 00:00,7,3.348,3.3495,3.348,3.3495,2
20140501|2014-01-07 00:30,7,3.35,3.35,3.35,3.35,2
20140501|2014-01-07 01:30,7,3.3435,3.344,3.343,3.3435,17
20140501|2014-01-07 03:30,7,3.3475,3.3475,3.3475,3.3475,1
20140501|2014-01-07 04:30,7,3.35,3.351,3.35,3.351,13
20140501|2014-01-07 05:00,7,3.351,3.351,3.3495,3.3495,15
20140501|2014-01-07 05:30,7,3.3525,3.3525,3.3525,3.3525,1
20140501|2014-01-07 06:00,7,3.353,3.353,3.351,3.351,2
20140501|2014-01-07 06:30,7,3.3545,3.355,3.3535,3.3535,9
20140501|2014-01-07 07:00,7,3.3495,3.351,3.3495,3.3505,20
20140501|2014-01-07 07:30,7,3.35,3.35,3.3455,3.3455,22
20140501|2014-01-07 08:00,7,3.345,3.3455,3.34,3.341,32
20140501|2014-01-07 08:30,7,3.3405,3.346,3.34,3.345,15
20140501|2014-01-07 09:00,7,3.3445,3.345,3.3445,3.345,3
20140501|2014-01-07 09:30,7,3.345,3.345,3.3425,3.3425,3
20140501|2014-01-07 10:00,7,3.345,3.3505,3.345,3.3495,17
20140501|2014-01-07 10:30,7,3.35,3.357,3.3475,3.3565,39
20140501|2014-01-07 11:00,7,3.355,3.3555,3.354,3.354,14
20140501|2014-01-07 11:30,7,3.354,3.3555,3.351,3.3515,957
20140501|2014-01-07 12:00,7,3.351,3.352,3.351,3.351,11
20140501|2014-01-07 12:30,7,3.3535,3.355,3.353,3.355,22
20140501|2014-01-07 13:00,7,3.352,3.352,3.352,3.352,1
20140501|2014-01-07 13:30,7,3.354,3.354,3.354,3.354,1
20140501|2014-01-07 14:00,7,3.354,3.354,3.353,3.353,4
20140501|2014-01-07 14:30,7,3.354,3.354,3.353,3.353,5
20140501|2014-01-07 15:00,7,3.3525,3.3535,3.3525,3.3535,8
20140501|2014-01-07 15:30,7,3.353,3.3535,3.3525,3.3535,6
20140501|2014-01-07 16:00,7,3.3525,3.3525,3.3515,3.3515,3
20140501|2014-01-07 17:00,8,3.352,3.352,3.351,3.351,3
20140501|2014-01-07 18:00,8,3.3535,3.354,3.3495,3.35,8
20140501|2014-01-07 19:00,8,3.358,3.363,3.358,3.36,60
20140501|2014-01-07 19:30,8,3.359,3.363,3.359,3.363,2
20140501|2014-01-07 21:00,8,3.3565,3.3565,3.3565,3.3565,1
20140501|2014-01-08 00:00,8,3.3585,3.3585,3.358,3.3585,9
20140501|2014-01-08 01:00,8,3.363,3.365,3.363,3.365,6
20140501|2014-01-08 02:30,8,3.3575,3.3575,3.3575,3.3575,1
20140501|2014-01-08 03:00,8,3.354,3.354,3.352,3.352,12
20140501|2014-01-08 03:30,8,3.352,3.352,3.351,3.351,4
20140501|2014-01-08 04:00,8,3.35,3.35,3.349,3.349,5
20140501|2014-01-08 06:00,8,3.359,3.36,3.358,3.358,15
20140501|2014-01-08 06:30,8,3.3585,3.36,3.3585,3.359,25
20140501|2014-01-08 07:00,8,3.3655,3.369,3.3645,3.3675,33
20140501|2014-01-08 07:30,8,3.3685,3.3685,3.357,3.357,24
20140501|2014-01-08 08:00,8,3.356,3.358,3.3535,3.357,24
20140501|2014-01-08 08:30,8,3.3565,3.3565,3.3515,3.352,11
20140501|2014-01-08 09:00,8,3.35,3.3535,3.349,3.3525,36
20140501|2014-01-08 09:30,8,3.352,3.352,3.347,3.349,18
20140501|2014-01-08 10:00,8,3.3485,3.3485,3.3415,3.345,118
20140501|2014-01-08 10:30,8,3.347,3.351,3.3445,3.35,145
20140501|2014-01-08 11:00,8,3.35,3.35,3.3475,3.3495,114
20140501|2014-01-08 11:30,8,3.35,3.351,3.335,3.338,1554
20140501|2014-01-08 12:00,8,3.3395,3.34,3.338,3.3395,45
20140501|2014-01-08 12:30,8,3.341,3.341,3.338,3.338,14
20140501|2014-01-08 13:00,8,3.3345,3.3345,3.33,3.3315,33
20140501|2014-01-08 14:00,8,3.333,3.333,3.3325,3.3325,2
20140501|2014-01-08 14:30,8,3.3325,3.333,3.3325,3.333,12
20140501|2014-01-08 15:00,8,3.336,3.336,3.3355,3.3355,4
20140501|2014-01-08 15:30,8,3.337,3.337,3.337,3.337,2
20140501|2014-01-08 16:00,8,3.336,3.336,3.336,3.336,1
20140501|2014-01-08 17:00,9,3.334,3.334,3.334,3.334,2
20140501|2014-01-08 18:00,9,3.3365,3.337,3.336,3.337,5
20140501|2014-01-08 19:00,9,3.3405,3.349,3.3405,3.3445,55
20140501|2014-01-08 19:30,9,3.346,3.346,3.3445,3.3445,5
20140501|2014-01-08 20:30,9,3.3415,3.3415,3.341,3.341,4
20140501|2014-01-08 23:30,9,3.341,3.341,3.329,3.329,81
20140501|2014-01-09 00:00,9,3.328,3.328,3.3155,3.3175,86
20140501|2014-01-09 00:30,9,3.318,3.318,3.312,3.3145,14
20140501|2014-01-09 01:00,9,3.316,3.319,3.316,3.319,9
20140501|2014-01-09 01:30,9,3.32,3.32,3.32,3.32,2
20140501|2014-01-09 02:00,9,3.311,3.312,3.3055,3.306,49
20140501|2014-01-09 02:30,9,3.306,3.309,3.3045,3.3075,52
20140501|2014-01-09 03:00,9,3.3115,3.3115,3.3115,3.3115,2
20140501|2014-01-09 03:30,9,3.31,3.31,3.305,3.305,18
20140501|2014-01-09 04:00,9,3.305,3.3075,3.305,3.3075,48
20140501|2014-01-09 04:30,9,3.3065,3.3065,3.3065,3.3065,9
20140501|2014-01-09 05:00,9,3.3065,3.31,3.3065,3.31,39
20140501|2014-01-09 05:30,9,3.305,3.305,3.3,3.3,12
20140501|2014-01-09 06:00,9,3.305,3.31,3.305,3.31,34
20140501|2014-01-09 06:30,9,3.3105,3.3105,3.3105,3.3105,1
20140501|2014-01-09 07:00,9,3.307,3.31,3.304,3.31,46
20140501|2014-01-09 07:30,9,3.3075,3.3075,3.3055,3.3065,6
20140501|2014-01-09 08:00,9,3.3045,3.3045,3.299,3.299,38
20140501|2014-01-09 08:30,9,3.302,3.3035,3.3005,3.3025,16
20140501|2014-01-09 09:00,9,3.3045,3.3065,3.303,3.303,72
20140501|2014-01-09 09:30,9,3.301,3.301,3.2855,3.2885,125
20140501|2014-01-09 10:00,9,3.2845,3.289,3.2845,3.2885,93
20140501|2014-01-09 11:00,9,3.2915,3.2915,3.2915,3.2915,1
20140501|2014-01-09 11:30,9,3.2925,3.2955,3.291,3.292,388
20140501|2014-01-09 12:00,9,3.2925,3.2965,3.2925,3.2965,21
20140501|2014-01-09 12:30,9,3.2895,3.2925,3.288,3.2925,10
20140501|2014-01-09 13:00,9,3.2915,3.2915,3.2915,3.2915,6
20140501|2014-01-09 13:30,9,3.2905,3.291,3.2905,3.291,5
20140501|2014-01-09 14:00,9,3.2905,3.2925,3.2905,3.2925,3
20140501|2014-01-09 15:30,9,3.29,3.29,3.29,3.29,1
20140501|2014-01-09 17:00,10,3.285,3.285,3.285,3.285,2
20140501|2014-01-09 17:30,10,3.285,3.2855,3.2845,3.2855,22
20140501|2014-01-09 18:00,10,3.2845,3.2865,3.2845,3.2865,2
20140501|2014-01-09 18:30,10,3.289,3.2895,3.289,3.2895,4
20140501|2014-01-09 19:00,10,3.2905,3.297,3.2905,3.296,68
20140501|2014-01-09 19:30,10,3.299,3.299,3.2965,3.2975,120
20140501|2014-01-09 20:00,10,3.297,3.298,3.297,3.297,42
20140501|2014-01-09 20:30,10,3.2965,3.2965,3.2965,3.2965,10
20140501|2014-01-09 21:00,10,3.2935,3.2935,3.2935,3.2935,2
20140501|2014-01-09 23:30,10,3.306,3.308,3.306,3.306,29
20140501|2014-01-10 00:00,10,3.306,3.3065,3.3055,3.306,63
20140501|2014-01-10 00:30,10,3.3065,3.3085,3.3055,3.3065,71
20140501|2014-01-10 01:00,10,3.304,3.304,3.304,3.304,2
20140501|2014-01-10 03:30,10,3.3015,3.306,3.3015,3.306,3
20140501|2014-01-10 06:00,10,3.308,3.308,3.305,3.305,17
20140501|2014-01-10 06:30,10,3.309,3.309,3.303,3.303,12
20140501|2014-01-10 07:00,10,3.304,3.31,3.304,3.31,14
20140501|2014-01-10 07:30,10,3.3105,3.337,3.3085,3.3305,185
20140501|2014-01-10 08:00,10,3.329,3.333,3.327,3.333,48
20140501|2014-01-10 08:30,10,3.33,3.33,3.326,3.3275,65
20140501|2014-01-10 09:00,10,3.3335,3.3345,3.327,3.327,80
20140501|2014-01-10 09:30,10,3.327,3.3295,3.326,3.328,40
20140501|2014-01-10 10:00,10,3.328,3.33,3.328,3.329,15
20140501|2014-01-10 10:30,10,3.3295,3.3305,3.3285,3.3295,18
20140501|2014-01-10 11:00,10,3.3315,3.332,3.33,3.3305,23
20140501|2014-01-10 11:30,10,3.335,3.3365,3.333,3.3345,48
20140501|2014-01-10 12:00,10,3.3345,3.3395,3.3345,3.338,49
20140501|2014-01-10 12:30,10,3.3375,3.338,3.3375,3.338,6
20140501|2014-01-10 13:00,10,3.3365,3.3365,3.3365,3.3365,3
20140501|2014-01-10 13:30,10,3.3355,3.3355,3.3355,3.3355,2
20140501|2014-01-10 14:00,10,3.336,3.336,3.335,3.335,11
20140501|2014-01-10 14:30,10,3.3355,3.3355,3.3355,3.3355,1
20140501|2014-01-10 15:00,10,3.335,3.336,3.335,3.336,3
20140501|2014-01-10 16:00,10,3.3375,3.3375,3.3375,3.3375,3
20140501|2014-01-12 17:00,13,3.339,3.36,3.339,3.349,67
20140501|2014-01-12 17:30,13,3.345,3.345,3.345,3.345,1
20140501|2014-01-12 18:00,13,3.351,3.351,3.35,3.35,4
20140501|2014-01-12 18:30,13,3.35,3.35,3.3445,3.3445,7
20140501|2014-01-12 19:00,13,3.3495,3.3495,3.345,3.345,28
20140501|2014-01-12 19:30,13,3.349,3.35,3.349,3.35,11
20140501|2014-01-12 20:00,13,3.3455,3.3455,3.3455,3.3455,1
20140501|2014-01-12 20:30,13,3.345,3.345,3.345,3.345,4
20140501|2014-01-12 21:00,13,3.3435,3.3435,3.3435,3.3435,1
20140501|2014-01-12 23:00,13,3.3435,3.3435,3.3435,3.3435,1
20140501|2014-01-12 23:30,13,3.34,3.34,3.335,3.336,20
20140501|2014-01-13 00:00,13,3.33,3.33,3.33,3.33,2
20140501|2014-01-13 02:00,13,3.334,3.334,3.3335,3.3335,7
20140501|2014-01-13 03:00,13,3.33,3.33,3.326,3.326,9
20140501|2014-01-13 03:30,13,3.323,3.3235,3.323,3.3235,2
20140501|2014-01-13 04:00,13,3.3175,3.3175,3.315,3.3165,12
20140501|2014-01-13 04:30,13,3.3165,3.32,3.3165,3.32,19
20140501|2014-01-13 05:00,13,3.32,3.32,3.3165,3.3165,9
20140501|2014-01-13 05:30,13,3.313,3.315,3.313,3.315,25
20140501|2014-01-13 06:00,13,3.3175,3.3175,3.3175,3.3175,9
20140501|2014-01-13 06:30,13,3.318,3.32,3.317,3.3175,38
20140501|2014-01-13 07:00,13,3.317,3.317,3.3095,3.3115,67
20140501|2014-01-13 07:30,13,3.312,3.3155,3.312,3.3145,20
20140501|2014-01-13 08:00,13,3.315,3.3205,3.315,3.3185,20
20140501|2014-01-13 08:30,13,3.315,3.317,3.315,3.316,7
20140501|2014-01-13 09:00,13,3.3175,3.3175,3.316,3.317,9
20140501|2014-01-13 09:30,13,3.3185,3.3195,3.315,3.3175,28
20140501|2014-01-13 10:00,13,3.3195,3.33,3.3195,3.329,70
20140501|2014-01-13 10:30,13,3.333,3.3415,3.3325,3.3415,17
20140501|2014-01-13 11:00,13,3.343,3.3455,3.343,3.3435,25
20140501|2014-01-13 11:30,13,3.343,3.343,3.3395,3.3405,71
20140501|2014-01-13 12:00,13,3.3405,3.343,3.3405,3.3415,10
20140501|2014-01-13 13:00,13,3.3375,3.3375,3.336,3.336,21
20140501|2014-01-13 13:30,13,3.335,3.335,3.3325,3.3325,3
20140501|2014-01-13 14:00,13,3.333,3.335,3.332,3.3325,6
20140501|2014-01-13 14:30,13,3.3325,3.333,3.332,3.3325,10
20140501|2014-01-13 15:30,13,3.333,3.333,3.333,3.333,2
20140501|2014-01-13 16:00,13,3.3345,3.3345,3.3345,3.3345,1
20140501|2014-01-13 17:00,14,3.339,3.339,3.339,3.339,1
20140501|2014-01-13 17:30,14,3.339,3.339,3.339,3.339,1
20140501|2014-01-13 19:00,14,3.3375,3.342,3.3375,3.342,5
20140501|2014-01-13 19:30,14,3.3405,3.341,3.3385,3.3385,12
20140501|2014-01-13 20:30,14,3.3375,3.3375,3.3375,3.3375,2
20140501|2014-01-13 23:30,14,3.338,3.339,3.338,3.339,6
20140501|2014-01-14 01:30,14,3.3385,3.341,3.3385,3.341,4
20140501|2014-01-14 02:00,14,3.3375,3.3375,3.3375,3.3375,2
20140501|2014-01-14 02:30,14,3.337,3.3375,3.337,3.3375,2
20140501|2014-01-14 03:30,14,3.3405,3.3405,3.3405,3.3405,2
20140501|2014-01-14 04:00,14,3.34,3.34,3.34,3.34,1
20140501|2014-01-14 05:00,14,3.3365,3.3365,3.336,3.336,2
20140501|2014-01-14 05:30,14,3.3345,3.3345,3.3345,3.3345,1
20140501|2014-01-14 06:30,14,3.338,3.3415,3.338,3.3415,59
20140501|2014-01-14 07:00,14,3.335,3.3355,3.3325,3.334,28
20140501|2014-01-14 07:30,14,3.336,3.337,3.336,3.337,8
20140501|2014-01-14 08:00,14,3.337,3.3385,3.337,3.338,10
20140501|2014-01-14 08:30,14,3.336,3.336,3.3335,3.334,21
20140501|2014-01-14 09:00,14,3.3295,3.333,3.326,3.333,48
20140501|2014-01-14 09:30,14,3.331,3.331,3.3225,3.3225,85
20140501|2014-01-14 10:00,14,3.32,3.32,3.316,3.316,47
20140501|2014-01-14 10:30,14,3.32,3.3215,3.3175,3.319,8
20140501|2014-01-14 11:00,14,3.3235,3.3235,3.3235,3.3235,4
20140501|2014-01-14 11:30,14,3.3275,3.332,3.3265,3.33,57
20140501|2014-01-14 12:00,14,3.33,3.331,3.329,3.329,32
20140501|2014-01-14 12:30,14,3.3285,3.3285,3.3285,3.3285,4
20140501|2014-01-14 13:00,14,3.3265,3.3265,3.3265,3.3265,1
20140501|2014-01-14 14:00,14,3.3275,3.328,3.3275,3.328,3
20140501|2014-01-14 14:30,14,3.329,3.329,3.329,3.329,2
20140501|2014-01-14 15:00,14,3.329,3.3305,3.329,3.3305,3
20140501|2014-01-14 16:00,14,3.3285,3.3285,3.328,3.328,2
20140501|2014-01-14 17:00,15,3.326,3.326,3.326,3.326,3
20140501|2014-01-14 19:00,15,3.3255,3.3255,3.3255,3.3255,1
20140501|2014-01-14 19:30,15,3.315,3.315,3.315,3.315,1
20140501|2014-01-14 20:00,15,3.3165,3.3175,3.3165,3.3175,3
20140501|2014-01-14 20:30,15,3.315,3.315,3.315,3.315,2
20140501|2014-01-14 21:00,15,3.313,3.313,3.311,3.311,6
20140501|2014-01-14 21:30,15,3.3065,3.3065,3.306,3.306,2
20140501|2014-01-14 22:00,15,3.306,3.306,3.306,3.306,4
20140501|2014-01-14 22:30,15,3.305,3.305,3.3045,3.3045,8
20140501|2014-01-14 23:00,15,3.304,3.3055,3.304,3.3055,19
20140501|2014-01-14 23:30,15,3.306,3.306,3.3045,3.3045,3
20140501|2014-01-15 00:00,15,3.3075,3.308,3.3075,3.308,10
20140501|2014-01-15 00:30,15,3.3095,3.31,3.3095,3.31,10
20140501|2014-01-15 01:00,15,3.3065,3.308,3.3065,3.308,7
20140501|2014-01-15 02:00,15,3.3115,3.3125,3.307,3.3125,6
20140501|2014-01-15 02:30,15,3.312,3.313,3.312,3.313,2
20140501|2014-01-15 03:00,15,3.314,3.314,3.31,3.31,6
20140501|2014-01-15 03:30,15,3.3115,3.3115,3.3115,3.3115,2
20140501|2014-01-15 06:00,15,3.32,3.322,3.32,3.3205,23
20140501|2014-01-15 06:30,15,3.321,3.3225,3.321,3.3215,12
20140501|2014-01-15 07:00,15,3.319,3.319,3.3155,3.3175,45
20140501|2014-01-15 07:30,15,3.3185,3.3225,3.317,3.322,63
20140501|2014-01-15 08:00,15,3.323,3.323,3.3205,3.323,17
20140501|2014-01-15 08:30,15,3.3255,3.3385,3.3255,3.3375,60
20140501|2014-01-15 09:00,15,3.339,3.343,3.3355,3.342,28
20140501|2014-01-15 09:30,15,3.34,3.3505,3.3385,3.35,74
20140501|2014-01-15 10:00,15,3.352,3.3575,3.35,3.355,70
20140501|2014-01-15 10:30,15,3.355,3.356,3.3525,3.3555,44
20140501|2014-01-15 11:00,15,3.355,3.355,3.3525,3.3545,33
20140501|2014-01-15 11:30,15,3.3545,3.355,3.3525,3.3535,22
20140501|2014-01-15 12:00,15,3.354,3.3555,3.354,3.355,23
20140501|2014-01-15 12:30,15,3.355,3.3555,3.355,3.3555,3
20140501|2014-01-15 13:00,15,3.3555,3.3555,3.35,3.35,31
20140501|2014-01-15 13:30,15,3.35,3.3515,3.35,3.3515,4
20140501|2014-01-15 14:00,15,3.3505,3.352,3.3505,3.352,3
20140501|2014-01-15 14:30,15,3.3515,3.3515,3.3505,3.3505,14
20140501|2014-01-15 15:00,15,3.3505,3.3505,3.3505,3.3505,1
20140501|2014-01-15 15:30,15,3.351,3.352,3.3505,3.352,5
20140501|2014-01-15 16:00,15,3.3505,3.3505,3.3495,3.3495,12
20140501|2014-01-15 17:00,16,3.3485,3.352,3.3485,3.3515,6
20140501|2014-01-15 18:00,16,3.3495,3.3495,3.3495,3.3495,1
20140501|2014-01-15 18:30,16,3.3505,3.352,3.3505,3.352,4
20140501|2014-01-15 19:00,16,3.3505,3.3525,3.3505,3.3515,11
20140501|2014-01-15 19:30,16,3.3515,3.3535,3.351,3.352,21
20140501|2014-01-15 20:30,16,3.3565,3.3565,3.353,3.353,6
20140501|2014-01-15 21:30,16,3.355,3.355,3.355,3.355,1
20140501|2014-01-15 23:30,16,3.3525,3.3655,3.3525,3.362,49
20140501|2014-01-16 00:00,16,3.362,3.363,3.349,3.349,28
20140501|2014-01-16 00:30,16,3.346,3.347,3.346,3.347,20
20140501|2014-01-16 01:00,16,3.3465,3.3465,3.3465,3.3465,1
20140501|2014-01-16 02:00,16,3.3435,3.3445,3.3435,3.3445,5
20140501|2014-01-16 02:30,16,3.3405,3.3405,3.3405,3.3405,1
20140501|2014-01-16 03:00,16,3.3415,3.3415,3.3355,3.3355,5
20140501|2014-01-16 03:30,16,3.337,3.3375,3.337,3.3375,10
20140501|2014-01-16 05:00,16,3.3415,3.3465,3.3415,3.3465,43
20140501|2014-01-16 05:30,16,3.3455,3.35,3.345,3.35,5
20140501|2014-01-16 06:00,16,3.3475,3.3475,3.3465,3.3465,45
20140501|2014-01-16 06:30,16,3.3435,3.344,3.34,3.34,21
20140501|2014-01-16 07:00,16,3.3385,3.3395,3.334,3.336,132
20140501|2014-01-16 07:30,16,3.3405,3.342,3.34,3.341,26
20140501|2014-01-16 08:00,16,3.34,3.342,3.34,3.3405,28
20140501|2014-01-16 08:30,16,3.3395,3.3405,3.339,3.3405,9
20140501|2014-01-16 09:00,16,3.3405,3.3485,3.3405,3.3485,50
20140501|2014-01-16 09:30,16,3.347,3.3485,3.3465,3.3465,23
20140501|2014-01-16 10:00,16,3.3365,3.3365,3.329,3.332,86
20140501|2014-01-16 10:30,16,3.3365,3.3375,3.3355,3.3355,18
20140501|2014-01-16 11:00,16,3.335,3.335,3.328,3.331,8
20140501|2014-01-16 11:30,16,3.331,3.339,3.331,3.339,132
20140501|2014-01-16 12:00,16,3.34,3.34,3.3385,3.3385,19
20140501|2014-01-16 12:30,16,3.338,3.3405,3.338,3.3405,38
20140501|2014-01-16 13:00,16,3.3395,3.3395,3.338,3.338,18
20140501|2014-01-16 13:30,16,3.3375,3.3375,3.3375,3.3375,1
20140501|2014-01-16 14:00,16,3.337,3.337,3.337,3.337,5
20140501|2014-01-16 14:30,16,3.3375,3.3375,3.337,3.337,3
20140501|2014-01-16 15:00,16,3.336,3.336,3.336,3.336,1
20140501|2014-01-16 17:00,17,3.335,3.335,3.334,3.334,3
20140501|2014-01-16 17:30,17,3.336,3.336,3.336,3.336,2
20140501|2014-01-16 18:00,17,3.3355,3.336,3.3355,3.336,2
20140501|2014-01-16 19:00,17,3.3415,3.343,3.3335,3.334,9
20140501|2014-01-16 20:00,17,3.3345,3.337,3.3345,3.337,12
20140501|2014-01-16 21:00,17,3.333,3.333,3.333,3.333,1
20140501|2014-01-16 23:00,17,3.3365,3.3365,3.335,3.335,4
20140501|2014-01-16 23:30,17,3.3405,3.3415,3.34,3.3415,40
20140501|2014-01-17 00:00,17,3.343,3.345,3.343,3.345,17
20140501|2014-01-17 00:30,17,3.342,3.342,3.342,3.342,3
20140501|2014-01-17 02:00,17,3.335,3.3355,3.335,3.3355,10
20140501|2014-01-17 02:30,17,3.3285,3.3285,3.3225,3.3235,28
20140501|2014-01-17 03:00,17,3.3235,3.324,3.322,3.324,46
20140501|2014-01-17 03:30,17,3.3255,3.328,3.3255,3.328,11
20140501|2014-01-17 04:00,17,3.3285,3.3285,3.3285,3.3285,2
20140501|2014-01-17 05:00,17,3.331,3.331,3.329,3.329,32
20140501|2014-01-17 06:30,17,3.331,3.359,3.331,3.359,136
20140501|2014-01-17 07:00,17,3.356,3.3565,3.355,3.355,23
20140501|2014-01-17 07:30,17,3.356,3.357,3.3535,3.357,58
20140501|2014-01-17 08:00,17,3.356,3.3565,3.3535,3.3545,60
20140501|2014-01-17 08:30,17,3.3525,3.3545,3.351,3.3545,27
20140501|2014-01-17 09:00,17,3.3525,3.353,3.3505,3.353,47
20140501|2014-01-17 09:30,17,3.3525,3.353,3.35,3.35,9
20140501|2014-01-17 10:00,17,3.3515,3.353,3.351,3.353,29
20140501|2014-01-17 10:30,17,3.353,3.353,3.3495,3.3505,25
20140501|2014-01-17 11:00,17,3.35,3.35,3.3405,3.3405,24
20140501|2014-01-17 11:30,17,3.339,3.343,3.338,3.3415,77
20140501|2014-01-17 12:00,17,3.3405,3.3405,3.3405,3.3405,1
20140501|2014-01-17 12:30,17,3.342,3.342,3.3415,3.3415,4
20140501|2014-01-17 13:00,17,3.3415,3.343,3.3415,3.343,10
20140501|2014-01-17 13:30,17,3.3405,3.3415,3.34,3.341,6
20140501|2014-01-17 14:00,17,3.342,3.342,3.3405,3.3405,15
20140501|2014-01-17 14:30,17,3.34,3.3405,3.34,3.3405,3
20140501|2014-01-17 15:00,17,3.341,3.341,3.3395,3.34,6
20140501|2014-01-17 16:00,17,3.3395,3.3395,3.339,3.339,14
20140501|2014-01-19 17:00,21,3.344,3.344,3.344,3.344,10
20140501|2014-01-19 18:00,21,3.343,3.343,3.343,3.343,5
20140501|2014-01-19 18:30,21,3.3435,3.3435,3.3435,3.3435,1
20140501|2014-01-19 19:00,21,3.347,3.35,3.342,3.343,14
20140501|2014-01-19 19:30,21,3.3405,3.347,3.3405,3.347,6
20140501|2014-01-19 20:00,21,3.3465,3.3485,3.3465,3.348,26
20140501|2014-01-19 22:00,21,3.346,3.346,3.346,3.346,1
20140501|2014-01-19 23:00,21,3.3445,3.3445,3.3445,3.3445,2
20140501|2014-01-19 23:30,21,3.343,3.3445,3.343,3.3445,2
20140501|2014-01-20 00:00,21,3.346,3.346,3.342,3.342,11
20140501|2014-01-20 01:00,21,3.3405,3.3405,3.3385,3.3385,10
20140501|2014-01-20 01:30,21,3.3365,3.3365,3.335,3.336,10
20140501|2014-01-20 02:00,21,3.3365,3.3365,3.3365,3.3365,1
20140501|2014-01-20 03:30,21,3.335,3.335,3.335,3.335,1
20140501|2014-01-20 05:00,21,3.3425,3.3425,3.3425,3.3425,1
20140501|2014-01-20 06:00,21,3.339,3.3425,3.339,3.3425,3
20140501|2014-01-20 06:30,21,3.3335,3.3335,3.332,3.332,23
20140501|2014-01-20 07:00,21,3.337,3.337,3.337,3.337,2
20140501|2014-01-20 07:30,21,3.3395,3.34,3.3395,3.34,3
20140501|2014-01-20 08:00,21,3.3395,3.3395,3.3395,3.3395,2
20140501|2014-01-20 08:30,21,3.3405,3.3405,3.3385,3.3395,4
20140501|2014-01-20 09:00,21,3.3395,3.3395,3.3355,3.3355,19
20140501|2014-01-20 09:30,21,3.338,3.338,3.333,3.333,15
20140501|2014-01-20 10:00,21,3.334,3.336,3.3335,3.3345,10
20140501|2014-01-20 10:30,21,3.336,3.336,3.335,3.335,4
20140501|2014-01-20 11:30,21,3.335,3.335,3.335,3.335,2
20140501|2014-01-20 17:00,21,3.334,3.335,3.3335,3.335,31
20140501|2014-01-20 18:00,21,3.3375,3.3375,3.3375,3.3375,1
20140501|2014-01-20 18:30,21,3.3395,3.3395,3.3395,3.3395,18
20140501|2014-01-20 19:00,21,3.339,3.339,3.3355,3.3355,4
20140501|2014-01-20 20:00,21,3.34,3.341,3.34,3.341,11
20140501|2014-01-20 20:30,21,3.34,3.3405,3.3375,3.3375,23
20140501|2014-01-20 21:00,21,3.3375,3.3375,3.337,3.337,20
20140501|2014-01-20 22:30,21,3.3375,3.3375,3.3375,3.3375,1
20140501|2014-01-21 00:30,21,3.329,3.3325,3.329,3.3325,2
20140501|2014-01-21 01:00,21,3.329,3.329,3.329,3.329,1
20140501|2014-01-21 01:30,21,3.3275,3.3275,3.326,3.326,19
20140501|2014-01-21 02:00,21,3.325,3.325,3.32,3.323,99
20140501|2014-01-21 02:30,21,3.3195,3.3205,3.3175,3.3175,8
20140501|2014-01-21 03:00,21,3.3195,3.3235,3.3195,3.3235,32
20140501|2014-01-21 03:30,21,3.324,3.324,3.3225,3.3225,6
20140501|2014-01-21 04:30,21,3.3215,3.3245,3.3215,3.3245,7
20140501|2014-01-21 05:00,21,3.327,3.328,3.327,3.328,3
20140501|2014-01-21 05:30,21,3.327,3.327,3.327,3.327,1
20140501|2014-01-21 06:00,21,3.3225,3.3225,3.32,3.32,53
20140501|2014-01-21 06:30,21,3.3215,3.3215,3.32,3.32,6
20140501|2014-01-21 07:00,21,3.32,3.32,3.312,3.3135,80
20140501|2014-01-21 07:30,21,3.3145,3.3235,3.3145,3.3235,9
20140501|2014-01-21 08:00,21,3.3235,3.324,3.3225,3.323,50
20140501|2014-01-21 08:30,21,3.323,3.324,3.322,3.3235,41
20140501|2014-01-21 09:00,21,3.3225,3.3485,3.3225,3.346,294
20140501|2014-01-21 09:30,21,3.345,3.35,3.34,3.348,53
20140501|2014-01-21 10:00,21,3.348,3.352,3.3415,3.3455,59
20140501|2014-01-21 10:30,21,3.3455,3.35,3.3445,3.3455,34
20140501|2014-01-21 11:00,21,3.346,3.348,3.3455,3.347,30
20140501|2014-01-21 11:30,21,3.346,3.3485,3.346,3.3465,22
20140501|2014-01-21 12:00,21,3.3475,3.348,3.347,3.347,22
20140501|2014-01-21 12:30,21,3.349,3.35,3.349,3.35,10
20140501|2014-01-21 13:00,21,3.3465,3.3465,3.344,3.344,5
20140501|2014-01-21 13:30,21,3.344,3.3465,3.344,3.346,5
20140501|2014-01-21 14:00,21,3.3445,3.3445,3.344,3.3445,6
20140501|2014-01-21 14:30,21,3.3435,3.344,3.3435,3.344,3
20140501|2014-01-21 15:00,21,3.342,3.3425,3.342,3.3425,3
20140501|2014-01-21 15:30,21,3.343,3.343,3.3425,3.3425,4
20140501|2014-01-21 17:30,22,3.3415,3.3415,3.3415,3.3415,2
20140501|2014-01-21 18:30,22,3.343,3.343,3.343,3.343,5
20140501|2014-01-21 19:00,22,3.342,3.3465,3.341,3.3465,9
20140501|2014-01-21 19:30,22,3.3485,3.3485,3.346,3.346,3
20140501|2014-01-21 20:00,22,3.349,3.3505,3.3485,3.3485,32
20140501|2014-01-21 20:30,22,3.3485,3.35,3.347,3.35,72
20140501|2014-01-21 21:00,22,3.347,3.3475,3.3425,3.3435,183
20140501|2014-01-21 23:00,22,3.3465,3.3465,3.3465,3.3465,28
20140501|2014-01-21 23:30,22,3.3475,3.3475,3.3385,3.3385,228
20140501|2014-01-22 00:00,22,3.3345,3.3345,3.3345,3.3345,25
20140501|2014-01-22 00:30,22,3.3365,3.342,3.335,3.341,31
20140501|2014-01-22 01:30,22,3.342,3.342,3.342,3.342,2
20140501|2014-01-22 02:00,22,3.3405,3.3405,3.3405,3.3405,1
20140501|2014-01-22 02:30,22,3.336,3.336,3.332,3.332,16
20140501|2014-01-22 03:30,22,3.3315,3.3315,3.3315,3.3315,3
20140501|2014-01-22 04:00,22,3.3315,3.3315,3.331,3.331,11
20140501|2014-01-22 05:00,22,3.328,3.328,3.325,3.325,36
20140501|2014-01-22 05:30,22,3.327,3.328,3.327,3.328,13
20140501|2014-01-22 06:00,22,3.3265,3.3265,3.322,3.3225,103
20140501|2014-01-22 06:30,22,3.3205,3.327,3.3205,3.325,50
20140501|2014-01-22 07:00,22,3.326,3.3295,3.326,3.3295,62
20140501|2014-01-22 07:30,22,3.3295,3.334,3.3295,3.332,32
20140501|2014-01-22 08:00,22,3.3335,3.3365,3.3305,3.335,31
20140501|2014-01-22 08:30,22,3.335,3.335,3.329,3.332,8
20140501|2014-01-22 09:00,22,3.329,3.329,3.3265,3.327,83
20140501|2014-01-22 09:30,22,3.328,3.3315,3.3265,3.3265,10
20140501|2014-01-22 10:00,22,3.3275,3.3315,3.3275,3.3315,6
20140501|2014-01-22 10:30,22,3.331,3.331,3.327,3.327,35
20140501|2014-01-22 11:00,22,3.327,3.3305,3.326,3.3305,21
20140501|2014-01-22 11:30,22,3.33,3.334,3.328,3.333,57
20140501|2014-01-22 12:00,22,3.333,3.334,3.331,3.331,23
20140501|2014-01-22 12:30,22,3.3325,3.3325,3.3315,3.3315,4
20140501|2014-01-22 13:30,22,3.326,3.326,3.3255,3.326,9
20140501|2014-01-22 14:00,22,3.3245,3.3245,3.324,3.324,5
20140501|2014-01-22 15:00,22,3.323,3.323,3.323,3.323,3
20140501|2014-01-22 15:30,22,3.324,3.324,3.324,3.324,2
20140501|2014-01-22 16:00,22,3.3235,3.3235,3.3235,3.3235,2
20140501|2014-01-22 17:00,23,3.325,3.326,3.3235,3.3245,14
20140501|2014-01-22 18:00,23,3.3235,3.3235,3.3235,3.3235,2
20140501|2014-01-22 18:30,23,3.3235,3.3235,3.3235,3.3235,14
20140501|2014-01-22 19:00,23,3.3235,3.331,3.3225,3.3265,35
20140501|2014-01-22 19:30,23,3.329,3.329,3.32,3.3225,35
20140501|2014-01-22 20:00,23,3.32,3.32,3.317,3.317,12
20140501|2014-01-22 20:30,23,3.3165,3.318,3.316,3.318,22
20140501|2014-01-22 21:30,23,3.318,3.3185,3.318,3.318,5
20140501|2014-01-22 22:00,23,3.3185,3.319,3.3185,3.319,5
20140501|2014-01-23 00:00,23,3.318,3.318,3.318,3.318,2
20140501|2014-01-23 00:30,23,3.3145,3.3145,3.31,3.313,29
20140501|2014-01-23 01:00,23,3.317,3.317,3.3135,3.3135,4
20140501|2014-01-23 01:30,23,3.3185,3.3205,3.318,3.318,27
20140501|2014-01-23 02:00,23,3.312,3.3185,3.312,3.3185,11
20140501|2014-01-23 02:30,23,3.316,3.316,3.316,3.316,1
20140501|2014-01-23 03:00,23,3.311,3.3115,3.3085,3.3115,14
20140501|2014-01-23 03:30,23,3.314,3.314,3.314,3.314,4
20140501|2014-01-23 04:00,23,3.312,3.313,3.311,3.313,14
20140501|2014-01-23 04:30,23,3.3135,3.316,3.3135,3.316,4
20140501|2014-01-23 05:00,23,3.3155,3.3155,3.3155,3.3155,1
20140501|2014-01-23 05:30,23,3.3115,3.3115,3.3045,3.3045,65
20140501|2014-01-23 06:00,23,3.3035,3.3085,3.3025,3.3085,23
20140501|2014-01-23 06:30,23,3.3065,3.31,3.3065,3.31,2
20140501|2014-01-23 07:00,23,3.3145,3.319,3.3145,3.319,50
20140501|2014-01-23 07:30,23,3.319,3.3265,3.319,3.3245,37
20140501|2014-01-23 08:00,23,3.324,3.324,3.3205,3.3215,25
20140501|2014-01-23 08:30,23,3.3205,3.322,3.3185,3.322,15
20140501|2014-01-23 09:00,23,3.3245,3.336,3.324,3.324,71
20140501|2014-01-23 09:30,23,3.3225,3.3225,3.275,3.284,378
20140501|2014-01-23 10:00,23,3.2845,3.2945,3.284,3.291,236
20140501|2014-01-23 10:30,23,3.29,3.291,3.2855,3.2855,44
20140501|2014-01-23 11:00,23,3.2875,3.2875,3.285,3.285,30
20140501|2014-01-23 11:30,23,3.284,3.2865,3.284,3.285,128
20140501|2014-01-23 12:00,23,3.2845,3.285,3.283,3.283,23
20140501|2014-01-23 12:30,23,3.2825,3.2885,3.282,3.2885,58
20140501|2014-01-23 13:00,23,3.287,3.2875,3.282,3.282,6
20140501|2014-01-23 13:30,23,3.2805,3.2805,3.2805,3.2805,4
20140501|2014-01-23 14:00,23,3.2805,3.2805,3.277,3.279,3
20140501|2014-01-23 14:30,23,3.278,3.278,3.278,3.278,1
20140501|2014-01-23 15:00,23,3.2815,3.283,3.2815,3.282,6
20140501|2014-01-23 15:30,23,3.281,3.281,3.279,3.279,2
20140501|2014-01-23 16:00,23,3.2775,3.2775,3.2775,3.2775,2
20140501|2014-01-23 17:00,24,3.2775,3.2785,3.2775,3.2785,5
20140501|2014-01-23 18:00,24,3.277,3.2785,3.277,3.2785,3
20140501|2014-01-23 18:30,24,3.278,3.278,3.278,3.278,1
20140501|2014-01-23 19:00,24,3.284,3.2925,3.284,3.29,134
20140501|2014-01-23 19:30,24,3.29,3.2905,3.29,3.29,20
20140501|2014-01-23 20:00,24,3.2935,3.2935,3.2935,3.2935,9
20140501|2014-01-23 20:30,24,3.294,3.295,3.292,3.292,19
20140501|2014-01-23 21:00,24,3.295,3.299,3.292,3.2975,63
20140501|2014-01-23 21:30,24,3.2985,3.2985,3.2975,3.2975,13
20140501|2014-01-23 22:00,24,3.2975,3.2975,3.2975,3.2975,25
20140501|2014-01-23 23:00,24,3.296,3.2975,3.296,3.2975,16
20140501|2014-01-23 23:30,24,3.2965,3.2975,3.2925,3.2925,6
20140501|2014-01-24 00:00,24,3.2945,3.2945,3.294,3.294,2
20140501|2014-01-24 00:30,24,3.2955,3.2955,3.294,3.294,7
20140501|2014-01-24 01:00,24,3.2915,3.2925,3.29,3.2925,64
20140501|2014-01-24 01:30,24,3.2895,3.2895,3.2855,3.2855,31
20140501|2014-01-24 02:00,24,3.2895,3.2895,3.286,3.286,26
20140501|2014-01-24 02:30,24,3.285,3.285,3.285,3.285,2
20140501|2014-01-24 03:00,24,3.2835,3.2835,3.276,3.276,24
20140501|2014-01-24 03:30,24,3.276,3.2805,3.276,3.2785,6
20140501|2014-01-24 04:00,24,3.2845,3.286,3.2835,3.2835,24
20140501|2014-01-24 04:30,24,3.28,3.28,3.2775,3.2795,15
20140501|2014-01-24 05:00,24,3.2815,3.283,3.2765,3.278,42
20140501|2014-01-24 05:30,24,3.2785,3.2785,3.2775,3.278,11
20140501|2014-01-24 06:00,24,3.28,3.2845,3.28,3.284,14
20140501|2014-01-24 06:30,24,3.2865,3.289,3.285,3.285,31
20140501|2014-01-24 07:00,24,3.288,3.291,3.288,3.2905,48
20140501|2014-01-24 07:30,24,3.2885,3.2885,3.2825,3.284,54
20140501|2014-01-24 08:00,24,3.2835,3.2845,3.2795,3.282,84
20140501|2014-01-24 08:30,24,3.2795,3.283,3.2785,3.2795,30
20140501|2014-01-24 09:00,24,3.2795,3.283,3.279,3.282,44
20140501|2014-01-24 09:30,24,3.2815,3.2815,3.279,3.279,85
20140501|2014-01-24 10:00,24,3.278,3.2805,3.2775,3.278,27
20140501|2014-01-24 10:30,24,3.2775,3.2785,3.271,3.2725,64
20140501|2014-01-24 11:00,24,3.2735,3.274,3.2705,3.2725,29
20140501|2014-01-24 11:30,24,3.272,3.273,3.2675,3.2715,28
20140501|2014-01-24 12:00,24,3.2705,3.271,3.2685,3.269,21
20140501|2014-01-24 12:30,24,3.27,3.271,3.27,3.271,3
20140501|2014-01-24 13:00,24,3.2705,3.271,3.262,3.2655,121
20140501|2014-01-24 13:30,24,3.266,3.269,3.266,3.269,32
20140501|2014-01-24 14:00,24,3.2695,3.2695,3.267,3.267,4
20140501|2014-01-24 14:30,24,3.266,3.2665,3.263,3.263,9
20140501|2014-01-24 15:00,24,3.263,3.2635,3.2615,3.2635,9
20140501|2014-01-24 15:30,24,3.2655,3.2655,3.2655,3.2655,1
20140501|2014-01-26 17:00,27,3.2635,3.2635,3.263,3.263,2
20140501|2014-01-26 17:30,27,3.2635,3.2635,3.2635,3.2635,5
20140501|2014-01-26 18:30,27,3.263,3.265,3.263,3.265,8
20140501|2014-01-26 19:00,27,3.2685,3.27,3.2585,3.264,312
20140501|2014-01-26 19:30,27,3.2635,3.264,3.2635,3.264,5
20140501|2014-01-26 20:00,27,3.2665,3.2685,3.266,3.2685,8
20140501|2014-01-26 20:30,27,3.268,3.269,3.265,3.2655,97
20140501|2014-01-26 21:00,27,3.2655,3.2665,3.2655,3.2665,16
20140501|2014-01-26 21:30,27,3.2675,3.2675,3.2675,3.2675,20
20140501|2014-01-26 22:00,27,3.268,3.268,3.268,3.268,1
20140501|2014-01-26 22:30,27,3.2685,3.269,3.2685,3.269,6
20140501|2014-01-26 23:00,27,3.271,3.2725,3.271,3.2725,25
20140501|2014-01-26 23:30,27,3.272,3.2765,3.2715,3.275,138
20140501|2014-01-27 00:00,27,3.275,3.275,3.269,3.2715,38
20140501|2014-01-27 00:30,27,3.271,3.278,3.271,3.272,25
20140501|2014-01-27 01:00,27,3.2715,3.2745,3.2715,3.2745,14
20140501|2014-01-27 01:30,27,3.268,3.268,3.268,3.268,1
20140501|2014-01-27 02:00,27,3.2705,3.271,3.263,3.263,56
20140501|2014-01-27 02:30,27,3.262,3.264,3.262,3.263,28
20140501|2014-01-27 03:00,27,3.2655,3.281,3.2655,3.28,17
20140501|2014-01-27 03:30,27,3.2825,3.2855,3.2825,3.284,69
20140501|2014-01-27 04:00,27,3.281,3.2815,3.277,3.278,86
20140501|2014-01-27 04:30,27,3.278,3.2785,3.275,3.275,10
20140501|2014-01-27 05:00,27,3.275,3.275,3.275,3.275,7
20140501|2014-01-27 06:00,27,3.272,3.2755,3.2705,3.2755,4
20140501|2014-01-27 06:30,27,3.276,3.278,3.275,3.275,20
20140501|2014-01-27 07:00,27,3.272,3.2755,3.27,3.271,91
20140501|2014-01-27 07:30,27,3.271,3.271,3.2685,3.269,56
20140501|2014-01-27 08:00,27,3.2675,3.27,3.267,3.268,76
20140501|2014-01-27 08:30,27,3.267,3.2705,3.266,3.2705,50
20140501|2014-01-27 09:00,27,3.2695,3.2695,3.259,3.26,97
20140501|2014-01-27 09:30,27,3.26,3.2655,3.2595,3.2625,68
20140501|2014-01-27 10:00,27,3.2625,3.2635,3.2605,3.2625,39
20140501|2014-01-27 10:30,27,3.262,3.262,3.257,3.258,37
20140501|2014-01-27 11:00,27,3.256,3.263,3.2555,3.26,82
20140501|2014-01-27 11:30,27,3.2595,3.2645,3.2595,3.26,35
20140501|2014-01-27 12:00,27,3.261,3.2635,3.2595,3.2605,42
20140501|2014-01-27 12:30,27,3.261,3.2615,3.2605,3.2605,19
20140501|2014-01-27 13:00,27,3.2595,3.26,3.2585,3.2585,31
20140501|2014-01-27 13:30,27,3.258,3.258,3.258,3.258,1
20140501|2014-01-27 14:00,27,3.259,3.259,3.259,3.259,1
20140501|2014-01-27 14:30,27,3.2575,3.2575,3.2575,3.2575,3
20140501|2014-01-27 15:00,27,3.2555,3.256,3.255,3.256,46
20140501|2014-01-27 15:30,27,3.2555,3.2555,3.255,3.255,3
20140501|2014-01-27 16:00,27,3.2555,3.2565,3.2555,3.2565,4
20140501|2014-01-27 17:30,28,3.2565,3.2565,3.2555,3.2555,4
20140501|2014-01-27 18:00,28,3.254,3.2545,3.254,3.2545,5
20140501|2014-01-27 19:00,28,3.257,3.267,3.2565,3.265,57
20140501|2014-01-27 19:30,28,3.267,3.267,3.266,3.267,71
20140501|2014-01-27 20:00,28,3.266,3.266,3.266,3.266,1
20140501|2014-01-27 20:30,28,3.266,3.2675,3.266,3.267,23
20140501|2014-01-27 21:00,28,3.2655,3.2655,3.263,3.263,65
20140501|2014-01-27 21:30,28,3.2625,3.2625,3.26,3.26,18
20140501|2014-01-27 22:00,28,3.2605,3.262,3.26,3.262,63
20140501|2014-01-27 22:30,28,3.266,3.266,3.2655,3.2655,3
20140501|2014-01-27 23:30,28,3.264,3.264,3.264,3.264,1
20140501|2014-01-28 00:30,28,3.2655,3.2655,3.264,3.264,21
20140501|2014-01-28 01:00,28,3.2635,3.2635,3.263,3.263,22
20140501|2014-01-28 01:30,28,3.262,3.266,3.2615,3.266,4
20140501|2014-01-28 02:00,28,3.265,3.265,3.264,3.264,2
20140501|2014-01-28 02:30,28,3.2645,3.2645,3.2645,3.2645,1
20140501|2014-01-28 03:00,28,3.2665,3.2685,3.2665,3.267,6
20140501|2014-01-28 03:30,28,3.27,3.2705,3.2675,3.2675,10
20140501|2014-01-28 04:00,28,3.263,3.263,3.263,3.263,2
20140501|2014-01-28 05:30,28,3.272,3.2725,3.27,3.27,50
20140501|2014-01-28 06:00,28,3.2675,3.2675,3.262,3.262,36
20140501|2014-01-28 06:30,28,3.2695,3.272,3.2695,3.272,5
20140501|2014-01-28 07:00,28,3.2695,3.2695,3.2635,3.2685,44
20140501|2014-01-28 07:30,28,3.268,3.268,3.2625,3.2655,101
20140501|2014-01-28 08:00,28,3.266,3.2685,3.2635,3.2635,87
20140501|2014-01-28 08:30,28,3.2645,3.265,3.2615,3.265,127
20140501|2014-01-28 09:00,28,3.264,3.267,3.263,3.263,141
20140501|2014-01-28 09:30,28,3.263,3.2635,3.257,3.257,61
20140501|2014-01-28 10:00,28,3.255,3.2585,3.2545,3.256,26
20140501|2014-01-28 10:30,28,3.2545,3.2545,3.2475,3.2495,100
20140501|2014-01-28 11:00,28,3.2495,3.251,3.249,3.2495,36
20140501|2014-01-28 11:30,28,3.252,3.256,3.25,3.256,121
20140501|2014-01-28 12:00,28,3.2545,3.255,3.2535,3.2545,16
20140501|2014-01-28 12:30,28,3.2545,3.2545,3.2545,3.2545,5
20140501|2014-01-28 13:30,28,3.2545,3.2545,3.2545,3.2545,4
20140501|2014-01-28 14:00,28,3.255,3.2575,3.2545,3.2545,24
20140501|2014-01-28 14:30,28,3.2545,3.255,3.2545,3.255,4
20140501|2014-01-28 15:00,28,3.2545,3.2545,3.2525,3.2525,98
20140501|2014-01-28 15:30,28,3.252,3.2535,3.251,3.251,8
20140501|2014-01-28 16:00,28,3.2505,3.2505,3.2505,3.2505,1
20140501|2014-01-28 17:00,29,3.251,3.251,3.251,3.251,1
20140501|2014-01-28 18:00,29,3.2515,3.2515,3.2515,3.2515,10
20140501|2014-01-28 18:30,29,3.251,3.252,3.251,3.251,23
20140501|2014-01-28 19:00,29,3.2535,3.2575,3.2535,3.2575,43
20140501|2014-01-28 19:30,29,3.259,3.261,3.2575,3.26,58
20140501|2014-01-28 21:00,29,3.262,3.262,3.262,3.262,2
20140501|2014-01-28 21:30,29,3.2625,3.263,3.2625,3.263,2
20140501|2014-01-28 22:00,29,3.2635,3.2635,3.263,3.263,8
20140501|2014-01-28 22:30,29,3.264,3.264,3.264,3.264,10
20140501|2014-01-28 23:00,29,3.2645,3.2645,3.2645,3.2645,5
20140501|2014-01-28 23:30,29,3.2645,3.2675,3.264,3.2675,66
20140501|2014-01-29 00:00,29,3.2685,3.269,3.2675,3.2675,123
20140501|2014-01-29 00:30,29,3.2675,3.268,3.2645,3.266,167
20140501|2014-01-29 01:00,29,3.2655,3.2655,3.2635,3.2655,19
20140501|2014-01-29 01:30,29,3.2665,3.2665,3.2625,3.2625,14
20140501|2014-01-29 02:30,29,3.264,3.264,3.2635,3.2635,5
20140501|2014-01-29 03:00,29,3.2625,3.2625,3.2605,3.2605,7
20140501|2014-01-29 03:30,29,3.265,3.2655,3.265,3.2655,3
20140501|2014-01-29 04:30,29,3.2675,3.27,3.265,3.265,6
20140501|2014-01-29 05:00,29,3.2675,3.268,3.2675,3.268,11
20140501|2014-01-29 05:30,29,3.268,3.268,3.259,3.259,17
20140501|2014-01-29 06:00,29,3.26,3.26,3.257,3.257,7
20140501|2014-01-29 06:30,29,3.257,3.2605,3.257,3.2605,10
20140501|2014-01-29 07:00,29,3.2555,3.2595,3.2545,3.2555,43
20140501|2014-01-29 07:30,29,3.256,3.259,3.2545,3.2555,142
20140501|2014-01-29 08:00,29,3.255,3.255,3.243,3.2445,396
20140501|2014-01-29 08:30,29,3.2445,3.248,3.244,3.2465,162
20140501|2014-01-29 09:00,29,3.245,3.247,3.243,3.2445,280
20140501|2014-01-29 09:30,29,3.2435,3.247,3.242,3.2445,74
20140501|2014-01-29 10:00,29,3.244,3.2505,3.244,3.2485,23
20140501|2014-01-29 10:30,29,3.248,3.248,3.2435,3.2435,7
20140501|2014-01-29 11:00,29,3.243,3.2445,3.2425,3.244,14
20140501|2014-01-29 11:30,29,3.243,3.243,3.242,3.2425,22
20140501|2014-01-29 12:00,29,3.243,3.2435,3.243,3.2435,86
20140501|2014-01-29 12:30,29,3.243,3.244,3.2425,3.244,18
20140501|2014-01-29 13:00,29,3.243,3.2435,3.2385,3.243,63
20140501|2014-01-29 13:30,29,3.2415,3.2425,3.241,3.2415,23
20140501|2014-01-29 14:00,29,3.241,3.241,3.2405,3.2405,5
20140501|2014-01-29 14:30,29,3.2395,3.241,3.2385,3.2405,26
20140501|2014-01-29 15:00,29,3.245,3.2505,3.245,3.2485,9
20140501|2014-01-29 16:00,29,3.245,3.2455,3.245,3.2455,2
20140501|2014-01-29 17:00,30,3.25,3.25,3.25,3.25,1
20140501|2014-01-29 17:30,30,3.2515,3.2515,3.2515,3.2515,3
20140501|2014-01-29 18:00,30,3.2515,3.2575,3.2515,3.255,10
20140501|2014-01-29 18:30,30,3.2555,3.2555,3.2545,3.2545,50
20140501|2014-01-29 19:00,30,3.252,3.252,3.2455,3.246,40
20140501|2014-01-29 19:30,30,3.246,3.246,3.2445,3.2455,28
20140501|2014-01-29 20:00,30,3.244,3.244,3.235,3.235,18
20140501|2014-01-29 20:30,30,3.235,3.2365,3.235,3.2365,5
20140501|2014-01-29 21:00,30,3.235,3.235,3.235,3.235,1
20140501|2014-01-29 21:30,30,3.235,3.235,3.235,3.235,1
20140501|2014-01-29 22:00,30,3.233,3.234,3.2325,3.234,52
20140501|2014-01-29 22:30,30,3.235,3.2365,3.2345,3.2345,43
20140501|2014-01-29 23:00,30,3.2335,3.235,3.2335,3.235,7
20140501|2014-01-29 23:30,30,3.237,3.26,3.237,3.242,47
20140501|2014-01-30 00:30,30,3.246,3.246,3.2435,3.245,5
20140501|2014-01-30 01:00,30,3.239,3.244,3.239,3.244,7
20140501|2014-01-30 01:30,30,3.2435,3.2435,3.24,3.24,16
20140501|2014-01-30 02:00,30,3.2355,3.2355,3.2355,3.2355,1
20140501|2014-01-30 02:30,30,3.241,3.246,3.241,3.246,57
20140501|2014-01-30 03:00,30,3.2465,3.2465,3.245,3.245,3
20140501|2014-01-30 03:30,30,3.244,3.244,3.244,3.244,1
20140501|2014-01-30 04:00,30,3.2395,3.2395,3.2395,3.2395,2
20140501|2014-01-30 04:30,30,3.237,3.238,3.237,3.237,5
20140501|2014-01-30 05:00,30,3.235,3.235,3.235,3.235,5
20140501|2014-01-30 05:30,30,3.236,3.236,3.236,3.236,1
20140501|2014-01-30 06:30,30,3.2375,3.2385,3.2365,3.2365,8
20140501|2014-01-30 07:00,30,3.238,3.238,3.234,3.236,56
20140501|2014-01-30 07:30,30,3.2365,3.2365,3.225,3.2285,159
20140501|2014-01-30 08:00,30,3.228,3.231,3.2225,3.223,94
20140501|2014-01-30 08:30,30,3.2235,3.2285,3.2225,3.226,59
20140501|2014-01-30 09:00,30,3.2245,3.226,3.222,3.224,41
20140501|2014-01-30 09:30,30,3.2215,3.224,3.2195,3.223,172
20140501|2014-01-30 10:00,30,3.2225,3.2225,3.214,3.2215,276
20140501|2014-01-30 10:30,30,3.2195,3.228,3.219,3.2255,41
20140501|2014-01-30 11:00,30,3.225,3.231,3.225,3.228,44
20140501|2014-01-30 11:30,30,3.2275,3.2305,3.225,3.228,36
20140501|2014-01-30 12:00,30,3.2285,3.231,3.2265,3.2285,36
20140501|2014-01-30 12:30,30,3.229,3.229,3.2275,3.2285,6
20140501|2014-01-30 13:00,30,3.2265,3.2275,3.2255,3.227,21
20140501|2014-01-30 13:30,30,3.2265,3.229,3.2265,3.229,7
20140501|2014-01-30 14:00,30,3.228,3.228,3.2255,3.2255,4
20140501|2014-01-30 14:30,30,3.2245,3.2245,3.224,3.2245,4
20140501|2014-01-30 15:00,30,3.2245,3.2245,3.2245,3.2245,2
20140501|2014-01-30 16:00,30,3.224,3.225,3.224,3.225,12
20140501|2014-01-30 17:00,31,3.226,3.226,3.2245,3.2245,2
20140501|2014-01-30 18:00,31,3.2265,3.2265,3.2265,3.2265,2
20140501|2014-01-30 19:30,31,3.2285,3.2285,3.2285,3.2285,11
20140501|2014-01-30 20:00,31,3.2275,3.2275,3.2255,3.2255,24
20140501|2014-01-30 20:30,31,3.2255,3.2255,3.2255,3.2255,9
20140501|2014-01-30 21:00,31,3.22,3.22,3.218,3.218,5
20140501|2014-01-30 21:30,31,3.219,3.219,3.217,3.217,3
20140501|2014-01-30 22:00,31,3.2185,3.2185,3.2185,3.2185,12
20140501|2014-01-30 23:00,31,3.2205,3.2205,3.219,3.219,4
20140501|2014-01-30 23:30,31,3.2175,3.2175,3.2175,3.2175,1
20140501|2014-01-31 00:00,31,3.215,3.215,3.215,3.215,2
20140501|2014-01-31 00:30,31,3.2165,3.2165,3.2165,3.2165,11
20140501|2014-01-31 01:00,31,3.2175,3.2175,3.2175,3.2175,9
20140501|2014-01-31 01:30,31,3.2215,3.222,3.2215,3.2215,26
20140501|2014-01-31 02:00,31,3.2195,3.2195,3.215,3.215,13
20140501|2014-01-31 03:00,31,3.211,3.2125,3.2105,3.2125,27
20140501|2014-01-31 03:30,31,3.212,3.212,3.2105,3.211,22
20140501|2014-01-31 04:00,31,3.21,3.21,3.2075,3.2075,35
20140501|2014-01-31 04:30,31,3.209,3.21,3.2085,3.21,112
20140501|2014-01-31 05:00,31,3.209,3.2115,3.2085,3.209,33
20140501|2014-01-31 05:30,31,3.209,3.21,3.209,3.21,36
20140501|2014-01-31 06:00,31,3.209,3.212,3.208,3.2115,35
20140501|2014-01-31 06:30,31,3.2105,3.212,3.207,3.212,33
20140501|2014-01-31 07:00,31,3.2125,3.2125,3.2025,3.2035,105
20140501|2014-01-31 07:30,31,3.2035,3.2075,3.2035,3.2065,98
20140501|2014-01-31 08:00,31,3.206,3.206,3.1965,3.1975,161
20140501|2014-01-31 08:30,31,3.1965,3.21,3.196,3.2095,238
20140501|2014-01-31 09:00,31,3.209,3.2155,3.2065,3.2135,59
20140501|2014-01-31 09:30,31,3.211,3.2125,3.209,3.2125,30
20140501|2014-01-31 10:00,31,3.209,3.209,3.2,3.201,175
20140501|2014-01-31 10:30,31,3.2015,3.2125,3.2015,3.209,97
20140501|2014-01-31 11:00,31,3.2095,3.214,3.2085,3.2095,104
20140501|2014-01-31 11:30,31,3.207,3.2085,3.194,3.1945,730
20140501|2014-01-31 12:00,31,3.1955,3.202,3.1945,3.202,109
20140501|2014-01-31 12:30,31,3.2015,3.2025,3.195,3.195,119
20140501|2014-01-31 13:00,31,3.198,3.1985,3.1975,3.198,12
20140501|2014-01-31 13:30,31,3.196,3.196,3.1905,3.192,16
20140501|2014-01-31 14:00,31,3.192,3.194,3.1915,3.194,53
20140501|2014-01-31 14:30,31,3.1935,3.1935,3.1925,3.1925,10
20140501|2014-01-31 15:00,31,3.194,3.194,3.1925,3.1925,8
20140501|2014-01-31 15:30,31,3.1925,3.1945,3.1925,3.1945,14
20140501|2014-01-31 16:00,31,3.193,3.193,3.193,3.193,1
20140501|2014-02-02 17:00,3,3.1955,3.1955,3.1945,3.1945,45
20140501|2014-02-02 17:30,3,3.195,3.198,3.195,3.198,29
20140501|2014-02-02 18:00,3,3.196,3.196,3.1935,3.194,10
20140501|2014-02-02 18:30,3,3.19,3.19,3.1845,3.1885,38
20140501|2014-02-02 19:00,3,3.192,3.1975,3.192,3.1975,7
20140501|2014-02-02 19:30,3,3.1965,3.1965,3.1965,3.1965,2
20140501|2014-02-02 20:00,3,3.195,3.195,3.195,3.195,12
20140501|2014-02-02 20:30,3,3.1955,3.1965,3.195,3.196,88
20140501|2014-02-02 21:00,3,3.1955,3.197,3.195,3.196,87
20140501|2014-02-02 21:30,3,3.195,3.196,3.195,3.196,28
20140501|2014-02-02 22:00,3,3.196,3.198,3.196,3.198,10
20140501|2014-02-02 22:30,3,3.1985,3.1995,3.1985,3.1995,3
20140501|2014-02-02 23:30,3,3.1935,3.1935,3.193,3.193,2
20140501|2014-02-03 00:00,3,3.195,3.195,3.193,3.193,56
20140501|2014-02-03 00:30,3,3.193,3.193,3.1915,3.192,40
20140501|2014-02-03 01:00,3,3.1945,3.198,3.1945,3.198,3
20140501|2014-02-03 01:30,3,3.2,3.202,3.1985,3.201,24
20140501|2014-02-03 02:00,3,3.199,3.204,3.195,3.195,213
20140501|2014-02-03 02:30,3,3.199,3.199,3.199,3.199,2
20140501|2014-02-03 03:30,3,3.1995,3.1995,3.195,3.195,4
20140501|2014-02-03 04:00,3,3.197,3.1975,3.196,3.1975,21
20140501|2014-02-03 04:30,3,3.1965,3.1975,3.195,3.1955,10
20140501|2014-02-03 05:00,3,3.198,3.199,3.197,3.199,8
20140501|2014-02-03 05:30,3,3.2,3.2,3.199,3.199,3
20140501|2014-02-03 06:00,3,3.198,3.2,3.1965,3.2,23
20140501|2014-02-03 06:30,3,3.2005,3.2035,3.2005,3.2025,78
20140501|2014-02-03 07:00,3,3.2015,3.2015,3.195,3.197,249
20140501|2014-02-03 07:30,3,3.197,3.199,3.196,3.196,75
20140501|2014-02-03 08:00,3,3.197,3.1975,3.193,3.1965,81
20140501|2014-02-03 08:30,3,3.196,3.199,3.196,3.198,51
20140501|2014-02-03 09:00,3,3.1975,3.1985,3.1915,3.1935,152
20140501|2014-02-03 09:30,3,3.1935,3.1935,3.1895,3.192,186
20140501|2014-02-03 10:00,3,3.1915,3.1925,3.189,3.191,162
20140501|2014-02-03 10:30,3,3.191,3.195,3.19,3.1925,157
20140501|2014-02-03 11:00,3,3.1925,3.193,3.187,3.1905,98
20140501|2014-02-03 11:30,3,3.189,3.1895,3.184,3.1855,487
20140501|2014-02-03 12:00,3,3.1865,3.19,3.185,3.1855,53
20140501|2014-02-03 12:30,3,3.1855,3.1855,3.1835,3.185,42
20140501|2014-02-03 13:00,3,3.1845,3.1845,3.183,3.183,16
20140501|2014-02-03 13:30,3,3.182,3.182,3.1775,3.179,50
20140501|2014-02-03 14:00,3,3.179,3.179,3.1775,3.179,41
20140501|2014-02-03 14:30,3,3.179,3.179,3.179,3.179,4
20140501|2014-02-03 15:00,3,3.179,3.18,3.1785,3.18,15
20140501|2014-02-03 15:30,3,3.18,3.1805,3.1795,3.1805,33
20140501|2014-02-03 16:00,3,3.181,3.181,3.181,3.181,12
20140501|2014-02-03 17:00,4,3.182,3.182,3.18,3.18,15
20140501|2014-02-03 17:30,4,3.1815,3.1815,3.1815,3.1815,1
20140501|2014-02-03 18:00,4,3.1815,3.1815,3.1815,3.1815,1
20140501|2014-02-03 19:00,4,3.1825,3.19,3.182,3.1895,17
20140501|2014-02-03 19:30,4,3.187,3.187,3.187,3.187,10
20140501|2014-02-03 20:00,4,3.187,3.187,3.187,3.187,9
20140501|2014-02-03 20:30,4,3.1855,3.1855,3.1835,3.1845,5
20140501|2014-02-03 21:00,4,3.1845,3.1845,3.182,3.182,6
20140501|2014-02-03 22:00,4,3.187,3.188,3.187,3.188,11
20140501|2014-02-03 22:30,4,3.19,3.19,3.19,3.19,20
20140501|2014-02-03 23:00,4,3.191,3.191,3.191,3.191,11
20140501|2014-02-04 00:30,4,3.19,3.19,3.19,3.19,1
20140501|2014-02-04 01:00,4,3.1855,3.189,3.1855,3.188,26
20140501|2014-02-04 01:30,4,3.189,3.189,3.183,3.185,84
20140501|2014-02-04 02:00,4,3.186,3.191,3.185,3.1885,86
20140501|2014-02-04 02:30,4,3.188,3.1975,3.188,3.197,112
20140501|2014-02-04 03:00,4,3.1965,3.202,3.1965,3.201,103
20140501|2014-02-04 03:30,4,3.201,3.2015,3.2005,3.2015,10
20140501|2014-02-04 04:00,4,3.2015,3.202,3.2,3.2,48
20140501|2014-02-04 04:30,4,3.1985,3.1985,3.195,3.196,60
20140501|2014-02-04 05:00,4,3.1975,3.201,3.1975,3.201,131
20140501|2014-02-04 05:30,4,3.201,3.208,3.201,3.202,167
20140501|2014-02-04 06:00,4,3.199,3.2,3.198,3.198,6
20140501|2014-02-04 06:30,4,3.202,3.202,3.201,3.201,21
20140501|2014-02-04 07:00,4,3.2005,3.2015,3.192,3.1975,210
20140501|2014-02-04 07:30,4,3.197,3.202,3.195,3.202,132
20140501|2014-02-04 08:00,4,3.2025,3.2025,3.197,3.201,53
20140501|2014-02-04 08:30,4,3.1985,3.2005,3.196,3.1965,229
20140501|2014-02-04 09:00,4,3.1965,3.197,3.1925,3.1945,76
20140501|2014-02-04 09:30,4,3.1955,3.196,3.1915,3.192,146
20140501|2014-02-04 10:00,4,3.1925,3.195,3.191,3.195,184
20140501|2014-02-04 10:30,4,3.194,3.196,3.193,3.195,82
20140501|2014-02-04 11:00,4,3.1945,3.1945,3.193,3.194,97
20140501|2014-02-04 11:30,4,3.194,3.1945,3.19,3.1905,427
20140501|2014-02-04 12:00,4,3.1915,3.1955,3.1915,3.194,53
20140501|2014-02-04 12:30,4,3.1935,3.195,3.1935,3.195,36
20140501|2014-02-04 13:00,4,3.1925,3.1945,3.192,3.1945,12
20140501|2014-02-04 13:30,4,3.1935,3.195,3.1935,3.194,5
20140501|2014-02-04 14:00,4,3.1955,3.196,3.1955,3.1955,6
20140501|2014-02-04 14:30,4,3.1955,3.1965,3.1935,3.1955,8
20140501|2014-02-04 15:00,4,3.1925,3.1925,3.1905,3.191,13
20140501|2014-02-04 15:30,4,3.192,3.192,3.192,3.192,3
20140501|2014-02-04 17:00,5,3.191,3.194,3.191,3.194,10
20140501|2014-02-04 17:30,5,3.1935,3.195,3.1935,3.195,9
20140501|2014-02-04 18:00,5,3.1925,3.1935,3.1925,3.1935,3
20140501|2014-02-04 18:30,5,3.1955,3.1955,3.1955,3.1955,2
20140501|2014-02-04 19:00,5,3.1975,3.1985,3.1975,3.1985,12
20140501|2014-02-04 19:30,5,3.2,3.203,3.2,3.203,10
20140501|2014-02-04 20:00,5,3.205,3.205,3.201,3.201,20
20140501|2014-02-04 21:00,5,3.202,3.202,3.202,3.202,1
20140501|2014-02-04 21:30,5,3.2035,3.2035,3.2035,3.2035,1
20140501|2014-02-04 23:30,5,3.2055,3.2055,3.2055,3.2055,6
20140501|2014-02-05 00:00,5,3.208,3.21,3.2065,3.2065,14
20140501|2014-02-05 00:30,5,3.205,3.205,3.205,3.205,1
20140501|2014-02-05 01:00,5,3.204,3.204,3.2,3.2,4
20140501|2014-02-05 01:30,5,3.2,3.2035,3.2,3.2,44
20140501|2014-02-05 02:00,5,3.2025,3.2025,3.1955,3.1975,8
20140501|2014-02-05 02:30,5,3.199,3.208,3.199,3.2075,130
20140501|2014-02-05 03:00,5,3.207,3.2105,3.207,3.2105,13
20140501|2014-02-05 03:30,5,3.212,3.2145,3.206,3.2065,237
20140501|2014-02-05 04:00,5,3.2065,3.2075,3.2045,3.206,25
20140501|2014-02-05 04:30,5,3.2045,3.2045,3.2,3.2035,24
20140501|2014-02-05 05:00,5,3.2015,3.2035,3.201,3.202,22
20140501|2014-02-05 05:30,5,3.205,3.205,3.202,3.202,17
20140501|2014-02-05 06:00,5,3.2015,3.204,3.2015,3.204,12
20140501|2014-02-05 06:30,5,3.205,3.205,3.2015,3.2025,9
20140501|2014-02-05 07:00,5,3.2055,3.2055,3.203,3.2035,60
20140501|2014-02-05 07:30,5,3.2045,3.2045,3.202,3.203,46
20140501|2014-02-05 08:00,5,3.2015,3.2015,3.197,3.199,84
20140501|2014-02-05 08:30,5,3.199,3.2,3.1965,3.1995,41
20140501|2014-02-05 09:00,5,3.1985,3.1985,3.1845,3.1905,285
20140501|2014-02-05 09:30,5,3.1895,3.1925,3.187,3.191,43
20140501|2014-02-05 10:00,5,3.1915,3.1915,3.1875,3.1885,54
20140501|2014-02-05 10:30,5,3.189,3.191,3.189,3.189,96
20140501|2014-02-05 11:00,5,3.189,3.1915,3.188,3.1915,104
20140501|2014-02-05 11:30,5,3.1915,3.1915,3.186,3.1865,79
20140501|2014-02-05 12:00,5,3.187,3.19,3.187,3.189,23
20140501|2014-02-05 12:30,5,3.188,3.191,3.188,3.191,20
20140501|2014-02-05 13:00,5,3.1885,3.1885,3.1885,3.1885,3
20140501|2014-02-05 13:30,5,3.1885,3.19,3.187,3.19,20
20140501|2014-02-05 14:00,5,3.191,3.1915,3.191,3.1915,4
20140501|2014-02-05 14:30,5,3.192,3.1925,3.192,3.1925,2
20140501|2014-02-05 15:00,5,3.1925,3.193,3.1925,3.1925,4
20140501|2014-02-05 15:30,5,3.1905,3.1905,3.19,3.19,6
20140501|2014-02-05 17:00,6,3.1925,3.1925,3.19,3.19,13
20140501|2014-02-05 17:30,6,3.1905,3.1905,3.19,3.19,2
20140501|2014-02-05 18:00,6,3.1915,3.1915,3.1915,3.1915,5
20140501|2014-02-05 18:30,6,3.191,3.1955,3.191,3.195,9
20140501|2014-02-05 19:00,6,3.193,3.194,3.19,3.194,16
20140501|2014-02-05 19:30,6,3.191,3.193,3.191,3.193,3
20140501|2014-02-05 20:00,6,3.195,3.1955,3.195,3.1955,9
20140501|2014-02-05 20:30,6,3.196,3.1985,3.196,3.1985,32
20140501|2014-02-05 21:00,6,3.198,3.198,3.1975,3.1975,5
20140501|2014-02-05 21:30,6,3.1995,3.201,3.1995,3.2005,24
20140501|2014-02-05 22:00,6,3.2015,3.2015,3.2015,3.2015,1
20140501|2014-02-05 22:30,6,3.2025,3.2025,3.2025,3.2025,1
20140501|2014-02-06 00:30,6,3.2015,3.2015,3.2015,3.2015,2
20140501|2014-02-06 01:00,6,3.2,3.2005,3.2,3.2,20
20140501|2014-02-06 02:00,6,3.1975,3.201,3.1975,3.2005,39
20140501|2014-02-06 02:30,6,3.196,3.197,3.196,3.197,2
20140501|2014-02-06 03:00,6,3.196,3.196,3.196,3.196,2
20140501|2014-02-06 03:30,6,3.1955,3.199,3.1955,3.199,16
20140501|2014-02-06 04:00,6,3.2015,3.2015,3.2015,3.2015,3
20140501|2014-02-06 04:30,6,3.202,3.202,3.202,3.202,2
20140501|2014-02-06 05:00,6,3.2035,3.2065,3.203,3.2065,49
20140501|2014-02-06 05:30,6,3.205,3.205,3.2045,3.2045,4
20140501|2014-02-06 06:00,6,3.2065,3.2065,3.201,3.201,16
20140501|2014-02-06 06:30,6,3.205,3.21,3.205,3.207,62
20140501|2014-02-06 07:00,6,3.205,3.2055,3.2015,3.2015,77
20140501|2014-02-06 07:30,6,3.203,3.203,3.2015,3.202,22
20140501|2014-02-06 08:00,6,3.2045,3.212,3.2045,3.208,135
20140501|2014-02-06 08:30,6,3.209,3.214,3.209,3.2125,154
20140501|2014-02-06 09:00,6,3.214,3.214,3.207,3.2095,107
20140501|2014-02-06 09:30,6,3.2115,3.2405,3.2115,3.232,322
20140501|2014-02-06 10:00,6,3.2335,3.2335,3.223,3.2265,51
20140501|2014-02-06 10:30,6,3.2265,3.235,3.2255,3.2335,244
20140501|2014-02-06 11:00,6,3.233,3.2335,3.228,3.2315,67
20140501|2014-02-06 11:30,6,3.2295,3.2315,3.131,3.2255,1347
20140501|2014-02-06 12:00,6,3.2245,3.2255,3.222,3.223,61
20140501|2014-02-06 12:30,6,3.2245,3.2255,3.223,3.2235,23
20140501|2014-02-06 13:00,6,3.2245,3.226,3.222,3.2225,181
20140501|2014-02-06 13:30,6,3.2225,3.2225,3.22,3.2205,24
20140501|2014-02-06 14:00,6,3.2215,3.2225,3.221,3.2225,32
20140501|2014-02-06 14:30,6,3.2225,3.2225,3.22,3.22,30
20140501|2014-02-06 15:00,6,3.2205,3.2215,3.219,3.219,139
20140501|2014-02-06 15:30,6,3.22,3.22,3.2185,3.219,52
20140501|2014-02-06 16:00,6,3.219,3.2195,3.219,3.219,19
20140501|2014-02-06 17:00,7,3.2225,3.224,3.2215,3.223,56
20140501|2014-02-06 17:30,7,3.223,3.2235,3.2215,3.222,166
20140501|2014-02-06 18:00,7,3.222,3.2225,3.221,3.2215,105
20140501|2014-02-06 18:30,7,3.2215,3.23,3.22,3.23,233
20140501|2014-02-06 19:00,7,3.2325,3.241,3.2275,3.2375,603
20140501|2014-02-06 19:30,7,3.2375,3.2375,3.234,3.236,235
20140501|2014-02-06 20:00,7,3.2345,3.2355,3.2345,3.235,46
20140501|2014-02-06 20:30,7,3.2355,3.241,3.235,3.239,185
20140501|2014-02-06 21:00,7,3.239,3.239,3.2365,3.2385,31
20140501|2014-02-06 21:30,7,3.2365,3.2365,3.2365,3.2365,1
20140501|2014-02-06 22:00,7,3.237,3.237,3.236,3.236,2
20140501|2014-02-06 22:30,7,3.235,3.235,3.235,3.235,4
20140501|2014-02-06 23:00,7,3.2375,3.2375,3.237,3.237,4
20140501|2014-02-06 23:30,7,3.238,3.2435,3.238,3.2425,273
20140501|2014-02-07 00:00,7,3.242,3.244,3.242,3.242,155
20140501|2014-02-07 00:30,7,3.2425,3.2435,3.2405,3.2425,139
20140501|2014-02-07 01:00,7,3.2415,3.2425,3.236,3.2375,66
20140501|2014-02-07 01:30,7,3.237,3.2425,3.235,3.239,62
20140501|2014-02-07 02:00,7,3.2365,3.2395,3.2365,3.2395,9
20140501|2014-02-07 02:30,7,3.237,3.238,3.2345,3.238,101
20140501|2014-02-07 03:00,7,3.2385,3.239,3.236,3.2385,37
20140501|2014-02-07 03:30,7,3.24,3.24,3.239,3.239,4
20140501|2014-02-07 04:00,7,3.238,3.2395,3.238,3.2395,79
20140501|2014-02-07 04:30,7,3.2395,3.2435,3.2395,3.242,36
20140501|2014-02-07 05:00,7,3.2425,3.243,3.2425,3.243,99
20140501|2014-02-07 05:30,7,3.24,3.2425,3.24,3.2425,30
20140501|2014-02-07 06:00,7,3.2405,3.2415,3.24,3.2415,10
20140501|2014-02-07 06:30,7,3.242,3.244,3.242,3.242,201
20140501|2014-02-07 07:00,7,3.242,3.242,3.236,3.2395,201
20140501|2014-02-07 07:30,7,3.2375,3.241,3.235,3.2395,186
20140501|2014-02-07 08:00,7,3.2405,3.2415,3.2375,3.2405,188
20140501|2014-02-07 08:30,7,3.241,3.2415,3.2375,3.24,93
20140501|2014-02-07 09:00,7,3.24,3.24,3.2375,3.238,81
20140501|2014-02-07 09:30,7,3.238,3.241,3.238,3.241,37
20140501|2014-02-07 10:00,7,3.241,3.241,3.232,3.2375,246
20140501|2014-02-07 10:30,7,3.2365,3.24,3.235,3.2375,99
20140501|2014-02-07 11:00,7,3.237,3.2385,3.236,3.237,45
20140501|2014-02-07 11:30,7,3.237,3.237,3.234,3.235,173
20140501|2014-02-07 12:00,7,3.2355,3.2355,3.234,3.235,11
20140501|2014-02-07 12:30,7,3.235,3.236,3.235,3.235,18
20140501|2014-02-07 13:00,7,3.235,3.2375,3.235,3.2375,12
20140501|2014-02-07 13:30,7,3.238,3.2415,3.238,3.241,35
20140501|2014-02-07 14:00,7,3.241,3.241,3.2395,3.2405,7
20140501|2014-02-07 14:30,7,3.2405,3.244,3.24,3.244,38
20140501|2014-02-07 15:00,7,3.242,3.244,3.242,3.243,16
20140501|2014-02-07 15:30,7,3.243,3.2445,3.243,3.2445,11
20140501|2014-02-07 16:00,7,3.244,3.244,3.2435,3.244,6
20140501|2014-02-09 17:00,10,3.246,3.25,3.246,3.247,34
20140501|2014-02-09 17:30,10,3.2465,3.2465,3.2445,3.2445,23
20140501|2014-02-09 18:00,10,3.243,3.243,3.243,3.243,2
20140501|2014-02-09 18:30,10,3.243,3.243,3.243,3.243,2
20140501|2014-02-09 19:00,10,3.241,3.2455,3.2395,3.24,93
20140501|2014-02-09 19:30,10,3.242,3.244,3.241,3.241,55
20140501|2014-02-09 20:00,10,3.2415,3.244,3.2415,3.244,39
20140501|2014-02-09 20:30,10,3.244,3.244,3.241,3.241,25
20140501|2014-02-09 21:00,10,3.2445,3.247,3.2435,3.247,41
20140501|2014-02-09 21:30,10,3.2465,3.2465,3.2465,3.2465,1
20140501|2014-02-09 22:00,10,3.245,3.245,3.244,3.244,9
20140501|2014-02-09 22:30,10,3.245,3.245,3.245,3.245,1
20140501|2014-02-09 23:00,10,3.245,3.245,3.2445,3.2445,11
20140501|2014-02-09 23:30,10,3.2445,3.2485,3.244,3.2485,8
20140501|2014-02-10 00:00,10,3.2495,3.2505,3.2495,3.2505,12
20140501|2014-02-10 00:30,10,3.25,3.251,3.25,3.2505,20
20140501|2014-02-10 01:30,10,3.246,3.246,3.246,3.246,1
20140501|2014-02-10 02:00,10,3.244,3.244,3.241,3.241,7
20140501|2014-02-10 02:30,10,3.24,3.24,3.236,3.2365,46
20140501|2014-02-10 03:00,10,3.2365,3.237,3.2365,3.237,6
20140501|2014-02-10 03:30,10,3.237,3.237,3.236,3.237,4
20140501|2014-02-10 04:00,10,3.237,3.237,3.236,3.236,8
20140501|2014-02-10 04:30,10,3.235,3.235,3.2345,3.235,30
20140501|2014-02-10 05:00,10,3.233,3.233,3.233,3.233,3
20140501|2014-02-10 05:30,10,3.234,3.2355,3.234,3.235,11
20140501|2014-02-10 06:00,10,3.2375,3.2375,3.2375,3.2375,12
20140501|2014-02-10 06:30,10,3.2385,3.24,3.2385,3.239,30
20140501|2014-02-10 07:00,10,3.24,3.243,3.24,3.241,260
20140501|2014-02-10 07:30,10,3.2415,3.2425,3.236,3.2375,63
20140501|2014-02-10 08:00,10,3.2375,3.24,3.2355,3.2355,48
20140501|2014-02-10 08:30,10,3.2355,3.237,3.2345,3.2345,129
20140501|2014-02-10 09:00,10,3.2355,3.236,3.225,3.2275,150
20140501|2014-02-10 09:30,10,3.227,3.2285,3.2205,3.2205,214
20140501|2014-02-10 10:00,10,3.22,3.22,3.214,3.216,548
20140501|2014-02-10 10:30,10,3.216,3.2185,3.215,3.2175,287
20140501|2014-02-10 11:00,10,3.2175,3.222,3.2155,3.222,296
20140501|2014-02-10 11:30,10,3.221,3.226,3.2205,3.2255,169
20140501|2014-02-10 12:00,10,3.226,3.226,3.2215,3.2225,70
20140501|2014-02-10 12:30,10,3.222,3.222,3.218,3.22,157
20140501|2014-02-10 13:00,10,3.2215,3.2215,3.2205,3.2215,20
20140501|2014-02-10 13:30,10,3.2225,3.2225,3.22,3.22,12
20140501|2014-02-10 14:00,10,3.22,3.22,3.2185,3.2185,14
20140501|2014-02-10 14:30,10,3.2185,3.219,3.2175,3.2175,13
20140501|2014-02-10 15:00,10,3.22,3.2205,3.218,3.218,56
20140501|2014-02-10 15:30,10,3.2185,3.2195,3.2175,3.2175,13
20140501|2014-02-10 16:00,10,3.2175,3.218,3.2165,3.2165,12
20140501|2014-02-10 17:00,11,3.222,3.2235,3.2215,3.2235,30
20140501|2014-02-10 17:30,11,3.224,3.224,3.2225,3.2225,2
20140501|2014-02-10 18:30,11,3.2215,3.225,3.2215,3.224,41
20140501|2014-02-10 19:00,11,3.223,3.223,3.215,3.2175,108
20140501|2014-02-10 19:30,11,3.2205,3.2205,3.218,3.218,6
20140501|2014-02-10 20:00,11,3.219,3.219,3.217,3.217,7
20140501|2014-02-10 20:30,11,3.219,3.219,3.2175,3.2175,14
20140501|2014-02-10 21:00,11,3.217,3.217,3.207,3.207,96
20140501|2014-02-10 21:30,11,3.2075,3.21,3.2075,3.21,44
20140501|2014-02-10 22:00,11,3.21,3.211,3.21,3.211,7
20140501|2014-02-10 22:30,11,3.211,3.2125,3.211,3.212,12
20140501|2014-02-10 23:00,11,3.211,3.211,3.211,3.211,2
20140501|2014-02-10 23:30,11,3.21,3.2125,3.2085,3.2085,43
20140501|2014-02-11 00:00,11,3.207,3.209,3.203,3.203,53
20140501|2014-02-11 00:30,11,3.2025,3.2065,3.2025,3.206,8
20140501|2014-02-11 01:00,11,3.2065,3.2085,3.2065,3.208,29
20140501|2014-02-11 01:30,11,3.211,3.2125,3.208,3.2125,37
20140501|2014-02-11 02:00,11,3.2095,3.2105,3.2085,3.2095,57
20140501|2014-02-11 03:00,11,3.212,3.212,3.212,3.212,2
20140501|2014-02-11 03:30,11,3.2125,3.214,3.2125,3.214,8
20140501|2014-02-11 04:00,11,3.2175,3.2175,3.2175,3.2175,2
20140501|2014-02-11 04:30,11,3.2195,3.221,3.2185,3.22,30
20140501|2014-02-11 05:00,11,3.2185,3.2225,3.218,3.222,32
20140501|2014-02-11 05:30,11,3.223,3.227,3.223,3.2245,67
20140501|2014-02-11 06:00,11,3.226,3.226,3.222,3.222,38
20140501|2014-02-11 06:30,11,3.219,3.222,3.217,3.22,39
20140501|2014-02-11 07:00,11,3.2195,3.2195,3.214,3.215,145
20140501|2014-02-11 07:30,11,3.2145,3.215,3.2095,3.2105,147
20140501|2014-02-11 08:00,11,3.211,3.212,3.208,3.2115,320
20140501|2014-02-11 08:30,11,3.2115,3.2145,3.21,3.21,180
20140501|2014-02-11 09:00,11,3.2105,3.218,3.2105,3.2105,146
20140501|2014-02-11 09:30,11,3.2105,3.215,3.2095,3.2105,218
20140501|2014-02-11 10:00,11,3.2115,3.212,3.2085,3.21,82
20140501|2014-02-11 10:30,11,3.21,3.214,3.2085,3.211,137
20140501|2014-02-11 11:00,11,3.211,3.212,3.209,3.212,75
20140501|2014-02-11 11:30,11,3.211,3.2145,3.2085,3.2125,228
20140501|2014-02-11 12:00,11,3.2135,3.2175,3.212,3.217,171
20140501|2014-02-11 12:30,11,3.218,3.224,3.218,3.224,95
20140501|2014-02-11 13:00,11,3.225,3.2265,3.225,3.2265,146
20140501|2014-02-11 13:30,11,3.2275,3.2305,3.227,3.228,136
20140501|2014-02-11 14:00,11,3.229,3.229,3.228,3.2285,17
20140501|2014-02-11 14:30,11,3.228,3.228,3.2265,3.2275,37
20140501|2014-02-11 15:00,11,3.2255,3.2255,3.2245,3.2245,11
20140501|2014-02-11 15:30,11,3.225,3.225,3.2245,3.2245,2
20140501|2014-02-11 16:00,11,3.226,3.226,3.226,3.226,2
20140501|2014-02-11 17:00,12,3.2245,3.2265,3.2245,3.226,35
20140501|2014-02-11 17:30,12,3.225,3.225,3.223,3.223,7
20140501|2014-02-11 18:00,12,3.222,3.222,3.22,3.22,37
20140501|2014-02-11 18:30,12,3.2205,3.221,3.22,3.22,21
20140501|2014-02-11 19:00,12,3.22,3.2325,3.22,3.2285,49
20140501|2014-02-11 19:30,12,3.2295,3.2305,3.2295,3.23,14
20140501|2014-02-11 20:00,12,3.229,3.234,3.229,3.2335,84
20140501|2014-02-11 20:30,12,3.2335,3.2335,3.2285,3.23,27
20140501|2014-02-11 21:00,12,3.2305,3.2315,3.2295,3.2315,17
20140501|2014-02-11 21:30,12,3.232,3.232,3.232,3.232,2
20140501|2014-02-11 22:00,12,3.232,3.232,3.232,3.232,2
20140501|2014-02-11 22:30,12,3.2315,3.232,3.229,3.231,49
20140501|2014-02-11 23:00,12,3.231,3.2315,3.2305,3.2315,4
20140501|2014-02-11 23:30,12,3.232,3.2335,3.2315,3.2335,7
20140501|2014-02-12 00:00,12,3.23,3.234,3.23,3.233,23
20140501|2014-02-12 00:30,12,3.2355,3.238,3.235,3.236,33
20140501|2014-02-12 01:00,12,3.236,3.2365,3.2345,3.235,26
20140501|2014-02-12 01:30,12,3.235,3.2395,3.234,3.234,59
20140501|2014-02-12 02:00,12,3.234,3.236,3.234,3.235,40
20140501|2014-02-12 02:30,12,3.237,3.237,3.2335,3.2345,22
20140501|2014-02-12 03:00,12,3.2345,3.237,3.234,3.2365,140
20140501|2014-02-12 03:30,12,3.2365,3.2425,3.2365,3.2415,75
20140501|2014-02-12 04:00,12,3.2415,3.248,3.2415,3.2475,222
20140501|2014-02-12 04:30,12,3.2465,3.2465,3.242,3.242,9
20140501|2014-02-12 05:00,12,3.242,3.245,3.242,3.2435,38
20140501|2014-02-12 05:30,12,3.24,3.242,3.239,3.2395,22
20140501|2014-02-12 06:00,12,3.239,3.2425,3.239,3.2415,45
20140501|2014-02-12 06:30,12,3.2415,3.243,3.2395,3.242,94
20140501|2014-02-12 07:00,12,3.2425,3.2435,3.238,3.2385,77
20140501|2014-02-12 07:30,12,3.2385,4.238,3.238,3.238,320
20140501|2014-02-12 08:00,12,3.238,3.2395,3.236,3.239,100
20140501|2014-02-12 08:30,12,3.2395,3.24,3.238,3.2395,63
20140501|2014-02-12 09:00,12,3.24,3.2575,3.24,3.252,822
20140501|2014-02-12 09:30,12,3.2525,3.2525,3.2485,3.2485,345
20140501|2014-02-12 10:00,12,3.2485,3.2535,3.2475,3.252,168
20140501|2014-02-12 10:30,12,3.2525,3.2525,3.2485,3.252,158
20140501|2014-02-12 11:00,12,3.25,3.25,3.247,3.248,61
20140501|2014-02-12 11:30,12,3.2495,3.2515,3.247,3.2515,439
20140501|2014-02-12 12:00,12,3.2515,3.2535,3.2495,3.252,185
20140501|2014-02-12 12:30,12,3.252,3.2565,3.252,3.2535,135
20140501|2014-02-12 13:00,12,3.2525,3.253,3.251,3.251,27
20140501|2014-02-12 13:30,12,3.25,3.2505,3.248,3.25,42
20140501|2014-02-12 14:00,12,3.251,3.253,3.25,3.251,28
20140501|2014-02-12 14:30,12,3.251,3.2525,3.2495,3.2495,29
20140501|2014-02-12 15:00,12,3.2495,3.25,3.2485,3.249,18
20140501|2014-02-12 15:30,12,3.249,3.249,3.2475,3.249,21
20140501|2014-02-12 16:00,12,3.249,3.249,3.2475,3.248,18
20140501|2014-02-12 17:00,13,3.2455,3.247,3.2455,3.246,43
20140501|2014-02-12 17:30,13,3.247,3.247,3.2455,3.246,21
20140501|2014-02-12 18:00,13,3.245,3.247,3.245,3.245,38
20140501|2014-02-12 18:30,13,3.245,3.246,3.243,3.2445,60
20140501|2014-02-12 19:00,13,3.2445,3.247,3.243,3.2445,174
20140501|2014-02-12 19:30,13,3.245,3.245,3.238,3.2395,86
20140501|2014-02-12 20:00,13,3.2395,3.2425,3.2395,3.2395,128
20140501|2014-02-12 20:30,13,3.24,3.2415,3.2395,3.241,84
20140501|2014-02-12 21:00,13,3.241,3.242,3.241,3.2415,24
20140501|2014-02-12 21:30,13,3.241,3.241,3.2405,3.2405,9
20140501|2014-02-12 22:30,13,3.2415,3.243,3.2405,3.243,19
20140501|2014-02-12 23:00,13,3.2415,3.2415,3.2405,3.2405,8
20140501|2014-02-12 23:30,13,3.2425,3.2435,3.242,3.2435,11
20140501|2014-02-13 00:00,13,3.244,3.244,3.24,3.241,72
20140501|2014-02-13 00:30,13,3.241,3.243,3.24,3.241,63
20140501|2014-02-13 01:00,13,3.241,3.241,3.24,3.24,14
20140501|2014-02-13 01:30,13,3.243,3.2495,3.2425,3.246,70
20140501|2014-02-13 02:00,13,3.2455,3.2455,3.237,3.2385,86
20140501|2014-02-13 02:30,13,3.2395,3.2395,3.235,3.235,49
20140501|2014-02-13 03:00,13,3.235,3.235,3.233,3.2335,58
20140501|2014-02-13 03:30,13,3.2345,3.2355,3.2325,3.234,79
20140501|2014-02-13 04:00,13,3.233,3.237,3.233,3.236,55
20140501|2014-02-13 04:30,13,3.2365,3.2365,3.2345,3.2345,7
20140501|2014-02-13 05:00,13,3.2365,3.237,3.234,3.236,20
20140501|2014-02-13 05:30,13,3.2355,3.236,3.234,3.235,56
20140501|2014-02-13 06:00,13,3.2365,3.2375,3.2365,3.2375,21
20140501|2014-02-13 06:30,13,3.236,3.236,3.235,3.235,27
20140501|2014-02-13 07:00,13,3.235,3.235,3.2225,3.2235,609
20140501|2014-02-13 07:30,13,3.2235,3.224,3.2145,3.2175,1909
20140501|2014-02-13 08:00,13,3.2175,3.22,3.2165,3.2175,108
20140501|2014-02-13 08:30,13,3.217,3.2195,3.2165,3.2185,209
20140501|2014-02-13 09:00,13,3.218,3.224,3.2175,3.2215,193
20140501|2014-02-13 09:30,13,3.2215,3.2245,3.2205,3.2245,162
20140501|2014-02-13 10:00,13,3.225,3.2305,3.225,3.2305,339
20140501|2014-02-13 10:30,13,3.23,3.232,3.2245,3.2305,259
20140501|2014-02-13 11:00,13,3.23,3.2375,3.23,3.237,292
20140501|2014-02-13 11:30,13,3.237,3.2475,3.236,3.2455,631
20140501|2014-02-13 12:00,13,3.245,3.2455,3.2435,3.244,167
20140501|2014-02-13 12:30,13,3.245,3.248,3.245,3.248,52
20140501|2014-02-13 13:00,13,3.2475,3.248,3.244,3.244,69
20140501|2014-02-13 13:30,13,3.2435,3.245,3.243,3.245,74
20140501|2014-02-13 14:00,13,3.245,3.246,3.2445,3.246,30
20140501|2014-02-13 14:30,13,3.245,3.2465,3.244,3.2465,29
20140501|2014-02-13 15:00,13,3.2465,3.2475,3.244,3.244,24
20140501|2014-02-13 15:30,13,3.2445,3.245,3.2435,3.2445,32
20140501|2014-02-13 16:00,13,3.2445,3.2445,3.2445,3.2445,1
20140501|2014-02-13 17:00,14,3.245,3.247,3.242,3.2425,17
20140501|2014-02-13 17:30,14,3.245,3.245,3.245,3.245,1
20140501|2014-02-13 18:00,14,3.2455,3.246,3.2435,3.2435,14
20140501|2014-02-13 18:30,14,3.243,3.2435,3.242,3.242,12
20140501|2014-02-13 19:00,14,3.241,3.2485,3.241,3.2485,89
20140501|2014-02-13 19:30,14,3.25,3.251,3.2455,3.247,139
20140501|2014-02-13 20:00,14,3.249,3.249,3.2465,3.2465,7
20140501|2014-02-13 20:30,14,3.2465,3.2495,3.2465,3.249,61
20140501|2014-02-13 21:00,14,3.249,3.25,3.246,3.2465,19
20140501|2014-02-13 21:30,14,3.2465,3.2465,3.2455,3.246,11
20140501|2014-02-13 22:00,14,3.2465,3.2475,3.245,3.245,8
20140501|2014-02-13 22:30,14,3.2455,3.246,3.2455,3.246,3
20140501|2014-02-13 23:00,14,3.246,3.246,3.245,3.2455,4
20140501|2014-02-13 23:30,14,3.245,3.245,3.244,3.244,25
20140501|2014-02-14 00:00,14,3.244,3.2455,3.243,3.2435,14
20140501|2014-02-14 00:30,14,3.244,3.245,3.244,3.2445,9
20140501|2014-02-14 01:00,14,3.2445,3.2475,3.2445,3.245,41
20140501|2014-02-14 01:30,14,3.245,3.246,3.243,3.2445,63
20140501|2014-02-14 02:00,14,3.2445,3.246,3.2425,3.2425,17
20140501|2014-02-14 02:30,14,3.243,3.244,3.2405,3.2405,21
20140501|2014-02-14 03:00,14,3.2415,3.249,3.2415,3.247,26
20140501|2014-02-14 03:30,14,3.248,3.2495,3.247,3.2475,37
20140501|2014-02-14 04:00,14,3.2475,3.2475,3.246,3.246,34
20140501|2014-02-14 04:30,14,3.246,3.247,3.246,3.2465,5
20140501|2014-02-14 05:00,14,3.2465,3.2485,3.2465,3.2485,9
20140501|2014-02-14 05:30,14,3.2475,3.252,3.247,3.2515,106
20140501|2014-02-14 06:00,14,3.2505,3.252,3.248,3.249,130
20140501|2014-02-14 06:30,14,3.2435,3.249,3.2435,3.2485,124
20140501|2014-02-14 07:00,14,3.2475,3.2525,3.2465,3.2505,156
20140501|2014-02-14 07:30,14,3.2515,3.264,3.2505,3.2625,563
20140501|2014-02-14 08:00,14,3.263,3.263,3.2575,3.258,281
20140501|2014-02-14 08:30,14,3.259,3.2595,3.257,3.2585,85
20140501|2014-02-14 09:00,14,3.259,3.2605,3.2575,3.2605,174
20140501|2014-02-14 09:30,14,3.26,3.261,3.257,3.257,315
20140501|2014-02-14 10:00,14,3.257,3.2595,3.2555,3.259,45
20140501|2014-02-14 10:30,14,3.258,3.258,3.254,3.2575,89
20140501|2014-02-14 11:00,14,3.2575,3.258,3.2555,3.257,69
20140501|2014-02-14 11:30,14,3.2575,3.26,3.257,3.2585,380
20140501|2014-02-14 12:00,14,3.258,3.259,3.2555,3.2565,192
20140501|2014-02-14 12:30,14,3.2565,3.258,3.2565,3.258,39
20140501|2014-02-14 13:00,14,3.2565,3.257,3.256,3.256,28
20140501|2014-02-14 13:30,14,3.256,3.258,3.256,3.2575,26
20140501|2014-02-14 14:00,14,3.257,3.258,3.2565,3.258,11
20140501|2014-02-14 14:30,14,3.2565,3.2575,3.256,3.257,58
20140501|2014-02-14 15:00,14,3.256,3.257,3.255,3.256,26
20140501|2014-02-14 15:30,14,3.2575,3.258,3.2555,3.2555,26
20140501|2014-02-14 16:00,14,3.255,3.256,3.2535,3.256,30
20140501|2014-02-16 17:00,18,3.2485,3.266,3.248,3.266,118
20140501|2014-02-16 17:30,18,3.269,3.313,3.269,3.291,232
20140501|2014-02-16 18:00,18,3.2885,3.2895,3.286,3.286,28
20140501|2014-02-16 18:30,18,3.2855,3.2855,3.2765,3.2765,220
20140501|2014-02-16 19:00,18,3.276,3.2795,3.2715,3.2745,319
20140501|2014-02-16 19:30,18,3.273,3.2735,3.269,3.27,74
20140501|2014-02-16 20:00,18,3.27,3.2725,3.2685,3.2725,28
20140501|2014-02-16 20:30,18,3.2715,3.276,3.2705,3.276,159
20140501|2014-02-16 21:00,18,3.276,3.2825,3.275,3.2825,237
20140501|2014-02-16 21:30,18,3.282,3.283,3.2815,3.2825,76
20140501|2014-02-16 22:00,18,3.282,3.2825,3.282,3.2825,8
20140501|2014-02-16 22:30,18,3.2825,3.2825,3.279,3.281,15
20140501|2014-02-16 23:00,18,3.281,3.284,3.281,3.2835,122
20140501|2014-02-16 23:30,18,3.2845,3.286,3.2765,3.2775,190
20140501|2014-02-17 00:00,18,3.2765,3.2795,3.2765,3.2795,76
20140501|2014-02-17 00:30,18,3.2795,3.2805,3.2765,3.277,78
20140501|2014-02-17 01:00,18,3.278,3.278,3.275,3.276,46
20140501|2014-02-17 01:30,18,3.2755,3.2785,3.2735,3.274,73
20140501|2014-02-17 02:00,18,3.2745,3.2775,3.274,3.2765,40
20140501|2014-02-17 02:30,18,3.276,3.281,3.276,3.278,109
20140501|2014-02-17 03:00,18,3.2785,3.279,3.277,3.2785,78
20140501|2014-02-17 03:30,18,3.2775,3.2775,3.2725,3.274,46
20140501|2014-02-17 04:00,18,3.2735,3.276,3.2735,3.276,55
20140501|2014-02-17 04:30,18,3.2755,3.2785,3.274,3.278,41
20140501|2014-02-17 05:00,18,3.2775,3.2775,3.275,3.276,31
20140501|2014-02-17 05:30,18,3.274,3.274,3.2715,3.273,14
20140501|2014-02-17 06:00,18,3.272,3.273,3.272,3.273,18
20140501|2014-02-17 06:30,18,3.2715,3.2725,3.27,3.2715,84
20140501|2014-02-17 07:00,18,3.2715,3.2755,3.268,3.2725,99
20140501|2014-02-17 07:30,18,3.2705,3.272,3.268,3.27,51
20140501|2014-02-17 08:00,18,3.2715,3.272,3.269,3.2695,82
20140501|2014-02-17 08:30,18,3.2695,3.2745,3.2695,3.2745,92
20140501|2014-02-17 09:00,18,3.274,3.274,3.272,3.2735,61
20140501|2014-02-17 09:30,18,3.273,3.2755,3.272,3.2745,120
20140501|2014-02-17 10:00,18,3.275,3.2765,3.2735,3.274,104
20140501|2014-02-17 10:30,18,3.274,3.274,3.27,3.271,69
20140501|2014-02-17 11:00,18,3.27,3.271,3.2695,3.27,20
20140501|2014-02-17 11:30,18,3.272,3.274,3.2715,3.2735,20
20140501|2014-02-17 12:00,18,3.2735,3.2735,3.271,3.2725,20
20140501|2014-02-17 17:00,18,3.27,3.2725,3.269,3.272,31
20140501|2014-02-17 17:30,18,3.2705,3.2745,3.2705,3.273,15
20140501|2014-02-17 18:00,18,3.274,3.275,3.2715,3.275,43
20140501|2014-02-17 18:30,18,3.2725,3.2745,3.2725,3.2745,6
20140501|2014-02-17 19:00,18,3.2735,3.2735,3.2685,3.269,117
20140501|2014-02-17 19:30,18,3.268,3.268,3.265,3.266,41
20140501|2014-02-17 20:00,18,3.2655,3.267,3.2655,3.266,9
20140501|2014-02-17 20:30,18,3.266,3.2665,3.2655,3.2665,21
20140501|2014-02-17 21:00,18,3.2655,3.266,3.2645,3.265,36
20140501|2014-02-17 21:30,18,3.2665,3.267,3.2665,3.267,2
20140501|2014-02-17 22:00,18,3.267,3.267,3.267,3.267,8
20140501|2014-02-17 22:30,18,3.2675,3.2675,3.266,3.266,46
20140501|2014-02-17 23:00,18,3.266,3.2675,3.266,3.2675,6
20140501|2014-02-17 23:30,18,3.267,3.2675,3.256,3.258,289
20140501|2014-02-18 00:00,18,3.258,3.258,3.252,3.253,141
20140501|2014-02-18 00:30,18,3.254,3.255,3.2515,3.255,50
20140501|2014-02-18 01:00,18,3.255,3.256,3.2525,3.2535,85
20140501|2014-02-18 01:30,18,3.2535,3.254,3.25,3.2515,79
20140501|2014-02-18 02:00,18,3.252,3.255,3.251,3.255,37
20140501|2014-02-18 02:30,18,3.255,3.258,3.255,3.256,49
20140501|2014-02-18 03:00,18,3.254,3.2545,3.2515,3.2525,26
20140501|2014-02-18 03:30,18,3.252,3.253,3.249,3.2495,54
20140501|2014-02-18 04:00,18,3.25,3.2545,3.2485,3.253,28
20140501|2014-02-18 04:30,18,3.254,3.2585,3.254,3.2585,48
20140501|2014-02-18 05:00,18,3.257,3.2625,3.256,3.2625,60
20140501|2014-02-18 05:30,18,3.263,3.27,3.263,3.2665,183
20140501|2014-02-18 06:00,18,3.266,3.268,3.265,3.266,123
20140501|2014-02-18 06:30,18,3.267,3.268,3.265,3.266,93
20140501|2014-02-18 07:00,18,3.2655,3.2705,3.264,3.269,474
20140501|2014-02-18 07:30,18,3.269,3.272,3.267,3.27,325
20140501|2014-02-18 08:00,18,3.27,3.2745,3.2685,3.27,302
20140501|2014-02-18 08:30,18,3.27,3.2735,3.2685,3.2695,84
20140501|2014-02-18 09:00,18,3.2705,3.2795,3.27,3.2775,267
20140501|2014-02-18 09:30,18,3.2775,3.279,3.276,3.2775,219
20140501|2014-02-18 10:00,18,3.2765,3.279,3.276,3.279,142
20140501|2014-02-18 10:30,18,3.2785,3.28,3.2765,3.2785,282
20140501|2014-02-18 11:00,18,3.2795,3.2795,3.2785,3.2795,133
20140501|2014-02-18 11:30,18,3.279,3.2795,3.2765,3.277,432
20140501|2014-02-18 12:00,18,3.277,3.28,3.276,3.2765,371
20140501|2014-02-18 12:30,18,3.277,3.277,3.275,3.2755,51
20140501|2014-02-18 13:00,18,3.276,3.276,3.2735,3.2735,44
20140501|2014-02-18 13:30,18,3.274,3.276,3.274,3.276,27
20140501|2014-02-18 14:00,18,3.275,3.2755,3.2745,3.2755,11
20140501|2014-02-18 14:30,18,3.2755,3.2765,3.274,3.2745,31
20140501|2014-02-18 15:00,18,3.275,3.277,3.275,3.277,6
20140501|2014-02-18 15:30,18,3.2755,3.277,3.274,3.2765,56
20140501|2014-02-18 16:00,18,3.277,3.277,3.276,3.2765,11
20140501|2014-02-18 17:00,19,3.2755,3.276,3.275,3.276,8
20140501|2014-02-18 17:30,19,3.276,3.2765,3.275,3.2765,5
20140501|2014-02-18 18:00,19,3.276,3.2775,3.276,3.277,20
20140501|2014-02-18 18:30,19,3.279,3.2795,3.278,3.2785,24
20140501|2014-02-18 19:00,19,3.2775,3.2775,3.274,3.274,125
20140501|2014-02-18 19:30,19,3.274,3.275,3.272,3.2745,109
20140501|2014-02-18 20:00,19,3.2745,3.275,3.273,3.274,98
20140501|2014-02-18 20:30,19,3.273,3.274,3.273,3.2735,27
20140501|2014-02-18 21:00,19,3.273,3.2735,3.272,3.273,36
20140501|2014-02-18 21:30,19,3.273,3.2735,3.273,3.2735,9
20140501|2014-02-18 22:00,19,3.274,3.274,3.274,3.274,1
20140501|2014-02-18 22:30,19,3.274,3.2745,3.273,3.273,12
20140501|2014-02-18 23:00,19,3.2725,3.273,3.2715,3.272,35
20140501|2014-02-18 23:30,19,3.273,3.2765,3.272,3.2725,38
20140501|2014-02-19 00:00,19,3.2725,3.273,3.2705,3.271,54
20140501|2014-02-19 00:30,19,3.272,3.273,3.2695,3.27,44
20140501|2014-02-19 01:00,19,3.27,3.275,3.27,3.273,41
20140501|2014-02-19 01:30,19,3.2745,3.2775,3.274,3.2775,90
20140501|2014-02-19 02:00,19,3.2775,3.2875,3.277,3.286,223
20140501|2014-02-19 02:30,19,3.2875,3.2895,3.2805,3.2825,94
20140501|2014-02-19 03:00,19,3.2815,3.2835,3.278,3.2785,43
20140501|2014-02-19 03:30,19,3.278,3.278,3.273,3.2765,80
20140501|2014-02-19 04:00,19,3.278,3.2795,3.277,3.277,22
20140501|2014-02-19 04:30,19,3.275,3.276,3.2745,3.2755,35
20140501|2014-02-19 05:00,19,3.2745,3.2765,3.2695,3.271,58
20140501|2014-02-19 05:30,19,3.2695,3.273,3.269,3.2725,63
20140501|2014-02-19 06:00,19,3.2705,3.275,3.2705,3.2735,73
20140501|2014-02-19 06:30,19,3.274,3.2805,3.2715,3.278,146
20140501|2014-02-19 07:00,19,3.278,3.278,3.269,3.274,563
20140501|2014-02-19 07:30,19,3.2735,3.277,3.2725,3.275,116
20140501|2014-02-19 08:00,19,3.275,3.279,3.2745,3.2765,108
20140501|2014-02-19 08:30,19,3.276,3.277,3.271,3.275,272
20140501|2014-02-19 09:00,19,3.2755,3.2795,3.273,3.2785,232
20140501|2014-02-19 09:30,19,3.2785,3.2845,3.278,3.2825,840
20140501|2014-02-19 10:00,19,3.2825,3.285,3.28,3.28,646
20140501|2014-02-19 10:30,19,3.2795,3.28,3.2725,3.273,482
20140501|2014-02-19 11:00,19,3.273,3.2735,3.2675,3.2685,484
20140501|2014-02-19 11:30,19,3.269,3.272,3.2685,3.2715,544
20140501|2014-02-19 12:00,19,3.2715,3.2715,3.268,3.27,172
20140501|2014-02-19 12:30,19,3.27,3.271,3.268,3.27,86
20140501|2014-02-19 13:00,19,3.269,3.27,3.268,3.2685,43
20140501|2014-02-19 13:30,19,3.269,3.2705,3.268,3.2705,36
20140501|2014-02-19 14:00,19,3.2705,3.2705,3.267,3.267,28
20140501|2014-02-19 14:30,19,3.2665,3.2665,3.261,3.263,55
20140501|2014-02-19 15:00,19,3.263,3.265,3.26,3.263,72
20140501|2014-02-19 15:30,19,3.264,3.264,3.26,3.26,34
20140501|2014-02-19 16:00,19,3.26,3.2615,3.26,3.2605,5
20140501|2014-02-19 17:00,20,3.2605,3.264,3.259,3.2635,10
20140501|2014-02-19 17:30,20,3.2645,3.265,3.2625,3.2625,11
20140501|2014-02-19 18:00,20,3.264,3.2645,3.261,3.264,110
20140501|2014-02-19 18:30,20,3.265,3.2705,3.265,3.2705,53
20140501|2014-02-19 19:00,20,3.27,3.2715,3.263,3.264,296
20140501|2014-02-19 19:30,20,3.263,3.2685,3.2495,3.251,516
20140501|2014-02-19 20:00,20,3.251,3.254,3.251,3.253,147
20140501|2014-02-19 20:30,20,3.2525,3.2525,3.2485,3.2525,138
20140501|2014-02-19 21:00,20,3.252,3.252,3.246,3.246,141
20140501|2014-02-19 21:30,20,3.246,3.2465,3.2435,3.244,46
20140501|2014-02-19 22:00,20,3.2445,3.2445,3.243,3.243,19
20140501|2014-02-19 22:30,20,3.244,3.247,3.244,3.2465,72
20140501|2014-02-19 23:00,20,3.246,3.2465,3.2455,3.2465,35
20140501|2014-02-19 23:30,20,3.246,3.248,3.2445,3.246,63
20140501|2014-02-20 00:00,20,3.2475,3.2475,3.2435,3.2475,49
20140501|2014-02-20 00:30,20,3.247,3.2495,3.246,3.246,46
20140501|2014-02-20 01:00,20,3.2435,3.2545,3.2365,3.2475,508
20140501|2014-02-20 01:30,20,3.245,3.246,3.241,3.245,47
20140501|2014-02-20 02:00,20,3.2445,3.254,3.2435,3.2495,242
20140501|2014-02-20 02:30,20,3.25,3.252,3.248,3.2515,57
20140501|2014-02-20 03:00,20,3.2515,3.2535,3.2475,3.2535,108
20140501|2014-02-20 03:30,20,3.253,3.2535,3.2515,3.253,43
20140501|2014-02-20 04:00,20,3.252,3.252,3.25,3.2515,47
20140501|2014-02-20 04:30,20,3.253,3.253,3.2475,3.2475,69
20140501|2014-02-20 05:00,20,3.246,3.2495,3.246,3.2495,37
20140501|2014-02-20 05:30,20,3.25,3.2505,3.2465,3.2465,21
20140501|2014-02-20 06:00,20,3.2475,3.248,3.245,3.247,61
20140501|2014-02-20 06:30,20,3.2495,3.251,3.247,3.251,199
20140501|2014-02-20 07:00,20,3.2505,3.2555,3.2475,3.2545,300
20140501|2014-02-20 07:30,20,3.2545,3.2585,3.253,3.2565,438
20140501|2014-02-20 08:00,20,3.257,3.2595,3.2555,3.2595,195
20140501|2014-02-20 08:30,20,3.2595,3.2615,3.255,3.2565,412
20140501|2014-02-20 09:00,20,3.2565,3.2585,3.2525,3.257,300
20140501|2014-02-20 09:30,20,3.2575,3.2655,3.2575,3.2635,446
20140501|2014-02-20 10:00,20,3.2635,3.2655,3.26,3.264,757
20140501|2014-02-20 10:30,20,3.264,3.2655,3.259,3.263,397
20140501|2014-02-20 11:00,20,3.263,3.263,3.2595,3.2605,456
20140501|2014-02-20 11:30,20,3.2605,3.262,3.258,3.262,516
20140501|2014-02-20 12:00,20,3.262,3.262,3.2565,3.258,232
20140501|2014-02-20 12:30,20,3.2585,3.2605,3.2585,3.26,19
20140501|2014-02-20 13:00,20,3.2605,3.2615,3.26,3.26,39
20140501|2014-02-20 13:30,20,3.258,3.2625,3.258,3.262,45
20140501|2014-02-20 14:00,20,3.2615,3.262,3.26,3.26,31
20140501|2014-02-20 14:30,20,3.2615,3.263,3.26,3.2615,104
20140501|2014-02-20 15:00,20,3.2605,3.264,3.2605,3.264,78
20140501|2014-02-20 15:30,20,3.262,3.262,3.2595,3.2595,5
20140501|2014-02-20 16:00,20,3.2615,3.2615,3.2615,3.2615,2
20140501|2014-02-20 17:00,21,3.2605,3.262,3.2595,3.261,27
20140501|2014-02-20 17:30,21,3.2605,3.261,3.2605,3.261,10
20140501|2014-02-20 18:00,21,3.2625,3.2625,3.2615,3.2615,16
20140501|2014-02-20 18:30,21,3.2605,3.2605,3.2595,3.2595,9
20140501|2014-02-20 19:00,21,3.2605,3.263,3.2595,3.261,297
20140501|2014-02-20 19:30,21,3.2605,3.264,3.26,3.2625,86
20140501|2014-02-20 20:00,21,3.2625,3.264,3.262,3.2625,30
20140501|2014-02-20 20:30,21,3.262,3.262,3.2605,3.2615,51
20140501|2014-02-20 21:00,21,3.2605,3.2605,3.254,3.2545,281
20140501|2014-02-20 21:30,21,3.2555,3.2555,3.255,3.255,13
20140501|2014-02-20 22:00,21,3.2555,3.2565,3.2555,3.2565,4
20140501|2014-02-20 22:30,21,3.2565,3.258,3.2565,3.2575,14
20140501|2014-02-20 23:00,21,3.2575,3.258,3.256,3.256,50
20140501|2014-02-20 23:30,21,3.2555,3.2565,3.2545,3.255,52
20140501|2014-02-21 00:00,21,3.255,3.2555,3.2545,3.255,32
20140501|2014-02-21 00:30,21,3.256,3.2575,3.2555,3.256,139
20140501|2014-02-21 01:00,21,3.2565,3.2565,3.256,3.2565,22
20140501|2014-02-21 01:30,21,3.2565,3.2575,3.2565,3.2575,22
20140501|2014-02-21 02:00,21,3.2575,3.2625,3.2575,3.2625,63
20140501|2014-02-21 02:30,21,3.2615,3.2625,3.2605,3.2605,44
20140501|2014-02-21 03:00,21,3.2595,3.2595,3.252,3.252,151
20140501|2014-02-21 03:30,21,3.2535,3.2565,3.2535,3.255,116
20140501|2014-02-21 04:00,21,3.2555,3.2565,3.2535,3.254,92
20140501|2014-02-21 04:30,21,3.254,3.2545,3.2455,3.2455,587
20140501|2014-02-21 05:00,21,3.245,3.2515,3.245,3.249,238
20140501|2014-02-21 05:30,21,3.249,3.2505,3.244,3.245,409
20140501|2014-02-21 06:00,21,3.2455,3.257,3.2455,3.256,331
20140501|2014-02-21 06:30,21,3.256,3.257,3.252,3.2535,298
20140501|2014-02-21 07:00,21,3.2535,3.2575,3.2515,3.256,238
20140501|2014-02-21 07:30,21,3.2565,3.2585,3.255,3.2555,176
20140501|2014-02-21 08:00,21,3.256,3.261,3.2555,3.2605,292
20140501|2014-02-21 08:30,21,3.26,3.262,3.258,3.26,291
20140501|2014-02-21 09:00,21,3.2605,3.262,3.257,3.2595,403
20140501|2014-02-21 09:30,21,3.259,3.261,3.256,3.2595,427
20140501|2014-02-21 10:00,21,3.26,3.2605,3.253,3.256,660
20140501|2014-02-21 10:30,21,3.257,3.2595,3.256,3.2575,241
20140501|2014-02-21 11:00,21,3.257,3.262,3.2565,3.261,384
20140501|2014-02-21 11:30,21,3.261,3.262,3.258,3.26,569
20140501|2014-02-21 12:00,21,3.2595,3.2615,3.257,3.261,372
20140501|2014-02-21 12:30,21,3.261,3.262,3.2575,3.2575,129
20140501|2014-02-21 13:00,21,3.258,3.259,3.2575,3.2585,30
20140501|2014-02-21 13:30,21,3.2585,3.2585,3.2575,3.2575,48
20140501|2014-02-21 14:00,21,3.258,3.2585,3.258,3.2585,5
20140501|2014-02-21 14:30,21,3.258,3.2585,3.256,3.256,88
20140501|2014-02-21 15:00,21,3.2575,3.2575,3.255,3.2565,30
20140501|2014-02-21 15:30,21,3.2575,3.2575,3.2545,3.2565,56
20140501|2014-02-21 16:00,21,3.2565,3.259,3.2565,3.2575,12
20140501|2014-02-23 17:00,24,3.258,3.2585,3.2565,3.2575,239
20140501|2014-02-23 17:30,24,3.2575,3.258,3.2575,3.258,67
20140501|2014-02-23 18:00,24,3.2575,3.258,3.2575,3.258,47
20140501|2014-02-23 18:30,24,3.258,3.259,3.2565,3.257,135
20140501|2014-02-23 19:00,24,3.258,3.259,3.217,3.221,1972
20140501|2014-02-23 19:30,24,3.2215,3.222,3.213,3.216,659
20140501|2014-02-23 20:00,24,3.215,3.22,3.2145,3.2185,315
20140501|2014-02-23 20:30,24,3.218,3.219,3.213,3.218,380
20140501|2014-02-23 21:00,24,3.2185,3.22,3.217,3.2185,212
20140501|2014-02-23 21:30,24,3.2195,3.2205,3.2195,3.2205,38
20140501|2014-02-23 22:00,24,3.22,3.222,3.2195,3.222,63
20140501|2014-02-23 22:30,24,3.222,3.2235,3.2215,3.222,60
20140501|2014-02-23 23:00,24,3.2225,3.223,3.2205,3.2215,37
20140501|2014-02-23 23:30,24,3.2215,3.2235,3.218,3.223,221
20140501|2014-02-24 00:00,24,3.2225,3.223,3.217,3.219,220
20140501|2014-02-24 00:30,24,3.219,3.2275,3.219,3.226,292
20140501|2014-02-24 01:00,24,3.226,3.2265,3.222,3.2225,95
20140501|2014-02-24 01:30,24,3.223,3.228,3.221,3.2265,121
20140501|2014-02-24 02:00,24,3.2265,3.2275,3.2215,3.226,154
20140501|2014-02-24 02:30,24,3.2265,3.229,3.2255,3.226,213
20140501|2014-02-24 03:00,24,3.225,3.23,3.225,3.2295,213
20140501|2014-02-24 03:30,24,3.2285,3.231,3.2285,3.2295,61
20140501|2014-02-24 04:00,24,3.2295,3.23,3.223,3.223,132
20140501|2014-02-24 04:30,24,3.2235,3.2255,3.22,3.2205,200
20140501|2014-02-24 05:00,24,3.22,3.2215,3.2195,3.2195,121
20140501|2014-02-24 05:30,24,3.219,3.2195,3.215,3.2175,387
20140501|2014-02-24 06:00,24,3.218,3.2185,3.216,3.218,128
20140501|2014-02-24 06:30,24,3.218,3.219,3.2155,3.2175,210
20140501|2014-02-24 07:00,24,3.218,3.2185,3.207,3.207,1560
20140501|2014-02-24 07:30,24,3.207,3.212,3.204,3.212,989
20140501|2014-02-24 08:00,24,3.211,3.217,3.211,3.215,552
20140501|2014-02-24 08:30,24,3.215,3.2175,3.211,3.2175,790
20140501|2014-02-24 09:00,24,3.2175,3.2225,3.217,3.222,1108
20140501|2014-02-24 09:30,24,3.2215,3.2245,3.2215,3.2245,577
20140501|2014-02-24 10:00,24,3.225,3.2315,3.2235,3.2285,846
20140501|2014-02-24 10:30,24,3.229,3.2305,3.2265,3.23,699
20140501|2014-02-24 11:00,24,3.2295,3.238,3.2285,3.238,1033
20140501|2014-02-24 11:30,24,3.2375,3.2405,3.235,3.2405,719
20140501|2014-02-24 12:00,24,3.2405,3.2405,3.2365,3.239,231
20140501|2014-02-24 12:30,24,3.2395,3.24,3.237,3.2395,116
20140501|2014-02-24 13:00,24,3.2395,3.24,3.2375,3.238,89
20140501|2014-02-24 13:30,24,3.238,3.239,3.2355,3.238,110
20140501|2014-02-24 14:00,24,3.2385,3.239,3.2355,3.2355,35
20140501|2014-02-24 14:30,24,3.236,3.237,3.234,3.2355,36
20140501|2014-02-24 15:00,24,3.236,3.236,3.2315,3.2315,145
20140501|2014-02-24 15:30,24,3.231,3.232,3.2305,3.2315,43
20140501|2014-02-24 16:00,24,3.231,3.2315,3.2305,3.2315,21
20140501|2014-02-24 17:00,25,3.2335,3.234,3.2275,3.231,63
20140501|2014-02-24 17:30,25,3.2305,3.234,3.2295,3.2335,37
20140501|2014-02-24 18:00,25,3.2335,3.2365,3.232,3.236,103
20140501|2014-02-24 18:30,25,3.235,3.235,3.2325,3.234,54
20140501|2014-02-24 19:00,25,3.234,3.253,3.227,3.241,1538
20140501|2014-02-24 19:30,25,3.241,3.241,3.2305,3.231,747
20140501|2014-02-24 20:00,25,3.2315,3.232,3.2285,3.231,233
20140501|2014-02-24 20:30,25,3.2305,3.237,3.229,3.233,246
20140501|2014-02-24 21:00,25,3.2355,3.237,3.234,3.235,96
20140501|2014-02-24 21:30,25,3.235,3.236,3.234,3.234,40
20140501|2014-02-24 22:00,25,3.235,3.2355,3.235,3.235,12
20140501|2014-02-24 22:30,25,3.2355,3.236,3.2355,3.2355,26
20140501|2014-02-24 23:00,25,3.2355,3.237,3.235,3.2355,38
20140501|2014-02-24 23:30,25,3.2355,3.2385,3.2315,3.236,330
20140501|2014-02-25 00:00,25,3.2355,3.2365,3.2235,3.224,836
20140501|2014-02-25 00:30,25,3.2245,3.226,3.2185,3.219,1206
20140501|2014-02-25 01:00,25,3.2195,3.2215,3.2185,3.2185,344
20140501|2014-02-25 01:30,25,3.219,3.225,3.215,3.216,604
20140501|2014-02-25 02:00,25,3.2155,3.2225,3.215,3.2215,363
20140501|2014-02-25 02:30,25,3.2215,3.2245,3.2205,3.2245,205
20140501|2014-02-25 03:00,25,3.224,3.225,3.218,3.2185,205
20140501|2014-02-25 03:30,25,3.219,3.22,3.218,3.2195,224
20140501|2014-02-25 04:00,25,3.2195,3.2195,3.217,3.219,150
20140501|2014-02-25 04:30,25,3.2185,3.221,3.218,3.221,76
20140501|2014-02-25 05:00,25,3.221,3.221,3.2155,3.2165,363
20140501|2014-02-25 05:30,25,3.2165,3.218,3.216,3.217,183
20140501|2014-02-25 06:00,25,3.2165,3.2165,3.206,3.2105,1254
20140501|2014-02-25 06:30,25,3.2105,3.216,3.21,3.214,402
20140501|2014-02-25 07:00,25,3.214,3.215,3.2075,3.215,773
20140501|2014-02-25 07:30,25,3.215,3.2215,3.2125,3.2165,518
20140501|2014-02-25 08:00,25,3.217,3.217,3.213,3.214,327
20140501|2014-02-25 08:30,25,3.215,3.2165,3.208,3.209,535
20140501|2014-02-25 09:00,25,3.209,3.213,3.206,3.209,725
20140501|2014-02-25 09:30,25,3.209,3.2205,3.209,3.2205,789
20140501|2014-02-25 10:00,25,3.2205,3.23,3.218,3.229,1184
20140501|2014-02-25 10:30,25,3.2285,3.2285,3.2225,3.224,496
20140501|2014-02-25 11:00,25,3.2245,3.227,3.224,3.225,207
20140501|2014-02-25 11:30,25,3.225,3.2275,3.2235,3.2255,737
20140501|2014-02-25 12:00,25,3.2255,3.2275,3.2245,3.226,223
20140501|2014-02-25 12:30,25,3.2255,3.226,3.2205,3.2215,339
20140501|2014-02-25 13:00,25,3.221,3.221,3.2185,3.22,183
20140501|2014-02-25 13:30,25,3.22,3.224,3.22,3.2235,32
20140501|2014-02-25 14:00,25,3.223,3.224,3.222,3.222,45
20140501|2014-02-25 14:30,25,3.222,3.2225,3.2205,3.2215,47
20140501|2014-02-25 15:00,25,3.2215,3.223,3.22,3.221,44
20140501|2014-02-25 15:30,25,3.221,3.2225,3.219,3.2215,83
20140501|2014-02-25 16:00,25,3.222,3.224,3.221,3.2225,22
20140501|2014-02-25 17:00,26,3.2205,3.2235,3.2165,3.22,121
20140501|2014-02-25 17:30,26,3.2195,3.221,3.2165,3.2185,93
20140501|2014-02-25 18:00,26,3.22,3.2235,3.2185,3.22,58
20140501|2014-02-25 18:30,26,3.2205,3.223,3.2205,3.2205,69
20140501|2014-02-25 19:00,26,3.221,3.23,3.2165,3.2185,735
20140501|2014-02-25 19:30,26,3.218,3.224,3.2175,3.2235,481
20140501|2014-02-25 20:00,26,3.2235,3.2265,3.2235,3.2255,103
20140501|2014-02-25 20:30,26,3.2245,3.229,3.223,3.2275,275
20140501|2014-02-25 21:00,26,3.2275,3.229,3.2255,3.2255,287
20140501|2014-02-25 21:30,26,3.2265,3.2265,3.2245,3.225,96
20140501|2014-02-25 22:00,26,3.225,3.2255,3.224,3.225,47
20140501|2014-02-25 22:30,26,3.225,3.227,3.224,3.2265,82
20140501|2014-02-25 23:00,26,3.2265,3.227,3.222,3.2225,93
20140501|2014-02-25 23:30,26,3.2225,3.225,3.217,3.222,554
20140501|2014-02-26 00:00,26,3.2215,3.23,3.221,3.228,454
20140501|2014-02-26 00:30,26,3.2275,3.23,3.2225,3.2225,295
20140501|2014-02-26 01:00,26,3.223,3.229,3.2215,3.228,236
20140501|2014-02-26 01:30,26,3.2285,3.23,3.2205,3.2205,304
20140501|2014-02-26 02:00,26,3.222,3.225,3.222,3.2245,201
20140501|2014-02-26 02:30,26,3.2245,3.231,3.2245,3.229,355
20140501|2014-02-26 03:00,26,3.23,3.233,3.2285,3.229,611
20140501|2014-02-26 03:30,26,3.229,3.2305,3.226,3.2265,188
20140501|2014-02-26 04:00,26,3.226,3.229,3.2255,3.2285,129
20140501|2014-02-26 04:30,26,3.229,3.2315,3.2275,3.2275,184
20140501|2014-02-26 05:00,26,3.228,3.2315,3.227,3.23,223
20140501|2014-02-26 05:30,26,3.2295,3.2305,3.2265,3.2275,315
20140501|2014-02-26 06:00,26,3.2275,3.23,3.227,3.227,343
20140501|2014-02-26 06:30,26,3.227,3.2335,3.226,3.2315,572
20140501|2014-02-26 07:00,26,3.2315,3.24,3.2305,3.237,2558
20140501|2014-02-26 07:30,26,3.238,3.238,3.2325,3.2335,1087
20140501|2014-02-26 08:00,26,3.233,3.233,3.2265,3.2275,604
20140501|2014-02-26 08:30,26,3.2275,3.2285,3.201,3.208,4914
20140501|2014-02-26 09:00,26,3.208,3.2155,3.205,3.2155,1534
20140501|2014-02-26 09:30,26,3.2155,3.2155,3.2085,3.212,957
20140501|2014-02-26 10:00,26,3.2125,3.214,3.2095,3.2125,516
20140501|2014-02-26 10:30,26,3.2125,3.214,3.2085,3.21,489
20140501|2014-02-26 11:00,26,3.2055,3.208,3.2055,3.208,79
20140501|2014-02-26 11:30,26,3.208,3.2155,3.208,3.215,1415
20140501|2014-02-26 12:00,26,3.2145,3.217,3.211,3.2125,630
20140501|2014-02-26 12:30,26,3.2125,3.213,3.2075,3.2075,239
20140501|2014-02-26 13:00,26,3.2075,3.211,3.2025,3.205,434
20140501|2014-02-26 13:30,26,3.2055,3.207,3.188,3.196,1827
20140501|2014-02-26 14:00,26,3.1955,3.1965,3.191,3.1945,237
20140501|2014-02-26 14:30,26,3.195,3.1975,3.193,3.194,141
20140501|2014-02-26 15:00,26,3.1945,3.199,3.194,3.199,109
20140501|2014-02-26 15:30,26,3.1985,3.1995,3.194,3.1955,224
20140501|2014-02-26 16:00,26,3.197,3.199,3.1955,3.199,47
20140501|2014-02-26 17:00,27,3.1965,3.2,3.1945,3.1985,116
20140501|2014-02-26 17:30,27,3.198,3.202,3.198,3.1995,128
20140501|2014-02-26 18:00,27,3.1995,3.2015,3.1985,3.201,73
20140501|2014-02-26 18:30,27,3.2005,3.2015,3.199,3.2005,275
20140501|2014-02-26 19:00,27,3.2,3.2135,3.2,3.211,2704
20140501|2014-02-26 19:30,27,3.2105,3.212,3.205,3.2065,658
20140501|2014-02-26 20:00,27,3.2065,3.2075,3.2035,3.2035,356
20140501|2014-02-26 20:30,27,3.204,3.206,3.1905,3.1905,1996
20140501|2014-02-26 21:00,27,3.191,3.199,3.1885,3.1975,1483
20140501|2014-02-26 21:30,27,3.1975,3.2,3.196,3.1995,220
20140501|2014-02-26 22:00,27,3.1995,3.1995,3.199,3.199,90
20140501|2014-02-26 22:30,27,3.1995,3.1995,3.1985,3.1985,117
20140501|2014-02-26 23:00,27,3.1985,3.1995,3.196,3.196,145
20140501|2014-02-26 23:30,27,3.197,3.2005,3.191,3.196,756
20140501|2014-02-27 00:00,27,3.1955,3.199,3.1935,3.196,725
20140501|2014-02-27 00:30,27,3.196,3.202,3.1935,3.2005,702
20140501|2014-02-27 01:00,27,3.201,3.2035,3.1995,3.203,519
20140501|2014-02-27 01:30,27,3.203,3.2075,3.199,3.207,866
20140501|2014-02-27 02:00,27,3.207,3.2075,3.198,3.1985,1120
20140501|2014-02-27 02:30,27,3.1985,3.1995,3.195,3.1985,662
20140501|2014-02-27 03:00,27,3.199,3.204,3.1965,3.1985,740
20140501|2014-02-27 03:30,27,3.199,3.2075,3.199,3.205,1064
20140501|2014-02-27 04:00,27,3.2055,3.209,3.1985,3.203,731
20140501|2014-02-27 04:30,27,3.203,3.2045,3.201,3.2025,340
20140501|2014-02-27 05:00,27,3.2035,3.2065,3.203,3.203,475
20140501|2014-02-27 05:30,27,3.203,3.2055,3.2015,3.2035,521
20140501|2014-02-27 06:00,27,3.204,3.2045,3.2015,3.203,513
20140501|2014-02-27 06:30,27,3.2035,3.204,3.2005,3.201,805
20140501|2014-02-27 07:00,27,3.201,3.202,3.1835,3.1915,4433
20140501|2014-02-27 07:30,27,3.1915,3.197,3.1905,3.195,2672
20140501|2014-02-27 08:00,27,3.1955,3.1995,3.1935,3.198,1236
20140501|2014-02-27 08:30,27,3.198,3.199,3.185,3.1935,4053
20140501|2014-02-27 09:00,27,3.1945,3.198,3.191,3.1965,2014
20140501|2014-02-27 09:30,27,3.1965,3.2085,3.1945,3.198,4199
20140501|2014-02-27 10:00,27,3.1985,3.205,3.1985,3.203,1368
20140501|2014-02-27 10:30,27,3.203,3.206,3.196,3.2,1658
20140501|2014-02-27 11:00,27,3.1995,3.202,3.1985,3.2,828
20140501|2014-02-27 11:30,27,3.1995,3.202,3.199,3.202,973
20140501|2014-02-27 12:00,27,3.202,3.202,3.199,3.2005,453
20140501|2014-02-27 12:30,27,3.2005,3.202,3.2005,3.202,373
20140501|2014-02-27 13:00,27,3.202,3.203,3.2015,3.202,239
20140501|2014-02-27 13:30,27,3.202,3.202,3.2005,3.2015,108
20140501|2014-02-27 14:00,27,3.202,3.204,3.2015,3.203,151
20140501|2014-02-27 14:30,27,3.2025,3.2055,3.202,3.203,235
20140501|2014-02-27 15:00,27,3.2035,3.206,3.203,3.2045,122
20140501|2014-02-27 15:30,27,3.204,3.205,3.203,3.204,60
20140501|2014-02-27 16:00,27,3.2045,3.2055,3.204,3.204,46
20140501|2014-02-27 17:00,28,3.2045,3.2055,3.202,3.204,183
20140501|2014-02-27 17:30,28,3.2035,3.21,3.203,3.207,219
20140501|2014-02-27 18:00,28,3.2065,3.2075,3.2055,3.207,163
20140501|2014-02-27 18:30,28,3.207,3.208,3.204,3.2055,202
20140501|2014-02-27 19:00,28,3.2055,3.211,3.2045,3.2085,1368
20140501|2014-02-27 19:30,28,3.2085,3.212,3.2055,3.2095,680
20140501|2014-02-27 20:00,28,3.2095,3.2115,3.2085,3.21,275
20140501|2014-02-27 20:30,28,3.2095,3.21,3.2065,3.2075,363
20140501|2014-02-27 21:00,28,3.2075,3.2075,3.198,3.199,1349
20140501|2014-02-27 21:30,28,3.199,3.1995,3.1975,3.199,205
20140501|2014-02-27 22:00,28,3.1995,3.2,3.197,3.1975,240
20140501|2014-02-27 22:30,28,3.197,3.198,3.197,3.197,74
20140501|2014-02-27 23:00,28,3.197,3.1975,3.186,3.192,1435
20140501|2014-02-27 23:30,28,3.192,3.1995,3.188,3.1985,1340
20140501|2014-02-28 00:00,28,3.1985,3.206,3.195,3.2035,1088
20140501|2014-02-28 00:30,28,3.204,3.207,3.202,3.204,561
20140501|2014-02-28 01:00,28,3.2045,3.2045,3.2025,3.2035,269
20140501|2014-02-28 01:30,28,3.2035,3.204,3.1985,3.199,455
20140501|2014-02-28 02:00,28,3.198,3.2,3.195,3.198,758
20140501|2014-02-28 02:30,28,3.198,3.202,3.1975,3.199,854
20140501|2014-02-28 03:00,28,3.199,3.2005,3.188,3.188,845
20140501|2014-02-28 03:30,28,3.1875,3.1935,3.187,3.1885,938
20140501|2014-02-28 04:00,28,3.189,3.1945,3.1885,3.1945,527
20140501|2014-02-28 04:30,28,3.1945,3.1965,3.193,3.194,427
20140501|2014-02-28 05:00,28,3.194,3.1965,3.191,3.196,506
20140501|2014-02-28 05:30,28,3.196,3.197,3.1935,3.1945,230
20140501|2014-02-28 06:00,28,3.1945,3.195,3.1915,3.194,614
20140501|2014-02-28 06:30,28,3.1935,3.2025,3.1925,3.201,1224
20140501|2014-02-28 07:00,28,3.2015,3.203,3.1975,3.1975,1104
20140501|2014-02-28 07:30,28,3.1975,3.1985,3.1945,3.1965,839
20140501|2014-02-28 08:00,28,3.1965,3.202,3.1965,3.199,1166
20140501|2014-02-28 08:30,28,3.199,3.204,3.199,3.2,1914
20140501|2014-02-28 09:00,28,3.2,3.201,3.192,3.1935,1796
20140501|2014-02-28 09:30,28,3.1935,3.1945,3.1895,3.1915,1954
20140501|2014-02-28 10:00,28,3.191,3.1925,3.1885,3.1925,1285
20140501|2014-02-28 10:30,28,3.1925,3.1935,3.187,3.19,1958
20140501|2014-02-28 11:00,28,3.1895,3.1905,3.187,3.188,1001
20140501|2014-02-28 11:30,28,3.188,3.1915,3.178,3.187,6024
20140501|2014-02-28 12:00,28,3.187,3.1935,3.187,3.1895,1397
20140501|2014-02-28 12:30,28,3.1895,3.191,3.1865,3.188,385
20140501|2014-02-28 13:00,28,3.1885,3.19,3.186,3.19,213
20140501|2014-02-28 13:30,28,3.19,3.1905,3.188,3.19,227
20140501|2014-02-28 14:00,28,3.19,3.1905,3.1875,3.1895,301
20140501|2014-02-28 14:30,28,3.1895,3.1925,3.189,3.1895,193
20140501|2014-02-28 15:00,28,3.191,3.191,3.186,3.189,196
20140501|2014-02-28 15:30,28,3.189,3.1895,3.1835,3.186,246
20140501|2014-02-28 16:00,28,3.1875,3.1905,3.1855,3.1905,91
20140501|2014-03-02 17:00,3,3.1895,3.1915,3.1725,3.18,930
20140501|2014-03-02 17:30,3,3.18,3.19,3.179,3.1885,379
20140501|2014-03-02 18:00,3,3.1885,3.191,3.187,3.1895,424
20140501|2014-03-02 18:30,3,3.189,3.19,3.1825,3.184,343
20140501|2014-03-02 19:00,3,3.1845,3.1975,3.1835,3.1905,2545
20140501|2014-03-02 19:30,3,3.191,3.192,3.1705,3.1745,2276
20140501|2014-03-02 20:00,3,3.175,3.176,3.1715,3.172,616
20140501|2014-03-02 20:30,3,3.1725,3.173,3.167,3.168,1286
20140501|2014-03-02 21:00,3,3.168,3.173,3.167,3.1725,1132
20140501|2014-03-02 21:30,3,3.172,3.173,3.1695,3.1705,335
20140501|2014-03-02 22:00,3,3.17,3.1725,3.17,3.172,149
20140501|2014-03-02 22:30,3,3.172,3.173,3.1715,3.173,119
20140501|2014-03-02 23:00,3,3.1725,3.173,3.171,3.172,204
20140501|2014-03-02 23:30,3,3.1715,3.176,3.1715,3.1735,588
20140501|2014-03-03 00:00,3,3.173,3.173,3.168,3.168,644
20140501|2014-03-03 00:30,3,3.168,3.171,3.1655,3.1695,818
20140501|2014-03-03 01:00,3,3.169,3.1695,3.1665,3.167,232
20140501|2014-03-03 01:30,3,3.1675,3.1725,3.162,3.163,694
20140501|2014-03-03 02:00,3,3.162,3.1655,3.159,3.164,1690
20140501|2014-03-03 02:30,3,3.164,3.17,3.163,3.17,678
20140501|2014-03-03 03:00,3,3.17,3.1715,3.1665,3.1675,675
20140501|2014-03-03 03:30,3,3.167,3.168,3.1625,3.1645,539
20140501|2014-03-03 04:00,3,3.165,3.168,3.165,3.1655,370
20140501|2014-03-03 04:30,3,3.166,3.168,3.1625,3.166,412
20140501|2014-03-03 05:00,3,3.166,3.166,3.1565,3.1565,1000
20140501|2014-03-03 05:30,3,3.157,3.162,3.1565,3.1585,625
20140501|2014-03-03 06:00,3,3.1585,3.1625,3.157,3.1605,656
20140501|2014-03-03 06:30,3,3.1605,3.166,3.159,3.1635,1067
20140501|2014-03-03 07:00,3,3.1635,3.166,3.161,3.162,2555
20140501|2014-03-03 07:30,3,3.162,3.166,3.1615,3.1655,1322
20140501|2014-03-03 08:00,3,3.166,3.167,3.1625,3.164,1150
20140501|2014-03-03 08:30,3,3.1635,3.1745,3.162,3.171,2803
20140501|2014-03-03 09:00,3,3.171,3.1745,3.1655,3.1695,2645
20140501|2014-03-03 09:30,3,3.1695,3.171,3.166,3.1685,1797
20140501|2014-03-03 10:00,3,3.169,3.169,3.166,3.166,986
20140501|2014-03-03 10:30,3,3.166,3.1685,3.164,3.167,1083
20140501|2014-03-03 11:00,3,3.167,3.1695,3.166,3.169,1036
20140501|2014-03-03 11:30,3,3.1685,3.1735,3.1635,3.169,1912
20140501|2014-03-03 12:00,3,3.1695,3.1705,3.1675,3.17,614
20140501|2014-03-03 12:30,3,3.17,3.171,3.1685,3.169,328
20140501|2014-03-03 13:00,3,3.1695,3.173,3.169,3.1725,302
20140501|2014-03-03 13:30,3,3.1725,3.1735,3.172,3.1725,202
20140501|2014-03-03 14:00,3,3.173,3.1735,3.1715,3.172,115
20140501|2014-03-03 14:30,3,3.1725,3.175,3.1715,3.174,235
20140501|2014-03-03 15:00,3,3.174,3.1745,3.172,3.1725,231
20140501|2014-03-03 15:30,3,3.173,3.1735,3.172,3.1735,49
20140501|2014-03-03 16:00,3,3.174,3.1755,3.174,3.1755,159
20140501|2014-03-03 17:00,4,3.1725,3.1735,3.171,3.172,66
20140501|2014-03-03 17:30,4,3.172,3.1735,3.1715,3.1735,58
20140501|2014-03-03 18:00,4,3.1735,3.174,3.1725,3.173,60
20140501|2014-03-03 18:30,4,3.173,3.174,3.1725,3.173,156
20140501|2014-03-03 19:00,4,3.173,3.177,3.169,3.172,1314
20140501|2014-03-03 19:30,4,3.172,3.173,3.1675,3.1705,649
20140501|2014-03-03 20:00,4,3.1705,3.172,3.169,3.1695,155
20140501|2014-03-03 20:30,4,3.17,3.1705,3.1675,3.17,225
20140501|2014-03-03 21:00,4,3.1695,3.17,3.167,3.1675,283
20140501|2014-03-03 21:30,4,3.167,3.171,3.167,3.1705,150
20140501|2014-03-03 22:00,4,3.1705,3.1715,3.17,3.1705,52
20140501|2014-03-03 22:30,4,3.17,3.17,3.166,3.167,155
20140501|2014-03-03 23:00,4,3.167,3.169,3.167,3.1675,75
20140501|2014-03-03 23:30,4,3.1675,3.1745,3.167,3.1705,648
20140501|2014-03-04 00:00,4,3.1705,3.1795,3.1705,3.1795,1371
20140501|2014-03-04 00:30,4,3.18,3.1835,3.1775,3.1795,1859
20140501|2014-03-04 01:00,4,3.179,3.182,3.178,3.181,264
20140501|2014-03-04 01:30,4,3.181,3.1825,3.177,3.177,342
20140501|2014-03-04 02:00,4,3.1775,3.18,3.1735,3.1785,1119
20140501|2014-03-04 02:30,4,3.1785,3.1815,3.177,3.1785,874
20140501|2014-03-04 03:00,4,3.178,3.1785,3.1725,3.1755,729
20140501|2014-03-04 03:30,4,3.176,3.1775,3.1735,3.1735,409
20140501|2014-03-04 04:00,4,3.174,3.176,3.173,3.176,347
20140501|2014-03-04 04:30,4,3.176,3.18,3.175,3.179,546
20140501|2014-03-04 05:00,4,3.1795,3.1815,3.177,3.1805,738
20140501|2014-03-04 05:30,4,3.18,3.184,3.1795,3.18,932
20140501|2014-03-04 06:00,4,3.18,3.1935,3.18,3.19,2160
20140501|2014-03-04 06:30,4,3.1905,3.191,3.1835,3.1855,1480
20140501|2014-03-04 07:00,4,3.1855,3.187,3.183,3.1845,1694
20140501|2014-03-04 07:30,4,3.185,3.1965,3.1845,3.1925,3073
20140501|2014-03-04 08:00,4,3.192,3.194,3.188,3.194,906
20140501|2014-03-04 08:30,4,3.194,3.194,3.191,3.1935,1951
20140501|2014-03-04 09:00,4,3.1935,3.2065,3.1905,3.2045,4014
20140501|2014-03-04 09:30,4,3.2045,3.2135,3.204,3.21,6109
20140501|2014-03-04 10:00,4,3.2105,3.2145,3.208,3.214,2523
20140501|2014-03-04 10:30,4,3.2135,3.222,3.2135,3.2165,4072
20140501|2014-03-04 11:00,4,3.216,3.2175,3.215,3.2155,995
20140501|2014-03-04 11:30,4,3.2155,3.2175,3.2135,3.214,2020
20140501|2014-03-04 12:00,4,3.214,3.2145,3.211,3.2115,810
20140501|2014-03-04 12:30,4,3.2115,3.215,3.2115,3.214,366
20140501|2014-03-04 13:00,4,3.2135,3.2145,3.212,3.2135,165
20140501|2014-03-04 13:30,4,3.213,3.214,3.2125,3.2125,93
20140501|2014-03-04 14:00,4,3.2125,3.2135,3.212,3.212,109
20140501|2014-03-04 14:30,4,3.2115,3.2125,3.21,3.2115,274
20140501|2014-03-04 15:00,4,3.2115,3.2125,3.211,3.211,115
20140501|2014-03-04 15:30,4,3.211,3.213,3.211,3.2115,46
20140501|2014-03-04 16:00,4,3.211,3.213,3.211,3.211,48
20140501|2014-03-04 17:00,5,3.211,3.215,3.211,3.215,98
20140501|2014-03-04 17:30,5,3.2155,3.216,3.214,3.215,55
20140501|2014-03-04 18:00,5,3.215,3.2155,3.2125,3.2125,231
20140501|2014-03-04 18:30,5,3.2125,3.2155,3.211,3.215,168
20140501|2014-03-04 19:00,5,3.2145,3.216,3.207,3.2085,1209
20140501|2014-03-04 19:30,5,3.2085,3.21,3.207,3.21,469
20140501|2014-03-04 20:00,5,3.2105,3.211,3.209,3.211,319
20140501|2014-03-04 20:30,5,3.211,3.2195,3.2085,3.2095,1179
20140501|2014-03-04 21:00,5,3.2095,3.2165,3.2085,3.216,637
20140501|2014-03-04 21:30,5,3.216,3.2175,3.215,3.2165,184
20140501|2014-03-04 22:00,5,3.216,3.2165,3.2155,3.2165,60
20140501|2014-03-04 22:30,5,3.216,3.217,3.2155,3.217,81
20140501|2014-03-04 23:00,5,3.217,3.218,3.2165,3.218,132
20140501|2014-03-04 23:30,5,3.218,3.221,3.215,3.22,1025
20140501|2014-03-05 00:00,5,3.2195,3.2355,3.2185,3.226,2081
20140501|2014-03-05 00:30,5,3.226,3.227,3.2185,3.2185,789
20140501|2014-03-05 01:00,5,3.219,3.2235,3.2175,3.221,587
20140501|2014-03-05 01:30,5,3.221,3.2215,3.2115,3.2115,750
20140501|2014-03-05 02:00,5,3.2115,3.2185,3.211,3.2165,822
20140501|2014-03-05 02:30,5,3.2165,3.221,3.216,3.218,570
20140501|2014-03-05 03:00,5,3.2185,3.2225,3.217,3.2225,415
20140501|2014-03-05 03:30,5,3.222,3.224,3.2195,3.221,597
20140501|2014-03-05 04:00,5,3.221,3.2215,3.2165,3.218,399
20140501|2014-03-05 04:30,5,3.2185,3.22,3.2175,3.22,294
20140501|2014-03-05 05:00,5,3.2195,3.22,3.215,3.217,592
20140501|2014-03-05 05:30,5,3.2175,3.219,3.2145,3.2185,603
20140501|2014-03-05 06:00,5,3.218,3.2205,3.213,3.2155,807
20140501|2014-03-05 06:30,5,3.2155,3.2185,3.2145,3.216,532
20140501|2014-03-05 07:00,5,3.216,3.219,3.2125,3.219,1807
20140501|2014-03-05 07:30,5,3.2185,3.221,3.2115,3.213,1018
20140501|2014-03-05 08:00,5,3.213,3.2145,3.208,3.2105,1466
20140501|2014-03-05 08:30,5,3.21,3.213,3.206,3.2115,2305
20140501|2014-03-05 09:00,5,3.212,3.212,3.202,3.209,1775
20140501|2014-03-05 09:30,5,3.209,3.2115,3.205,3.207,1254
20140501|2014-03-05 10:00,5,3.207,3.2095,3.206,3.2075,1186
20140501|2014-03-05 10:30,5,3.207,3.21,3.2035,3.2045,765
20140501|2014-03-05 11:00,5,3.205,3.205,3.2025,3.204,703
20140501|2014-03-05 11:30,5,3.204,3.205,3.202,3.2025,1143
20140501|2014-03-05 12:00,5,3.2025,3.205,3.202,3.204,389
20140501|2014-03-05 12:30,5,3.2035,3.2045,3.2025,3.2025,277
20140501|2014-03-05 13:00,5,3.2025,3.203,3.201,3.2025,244
20140501|2014-03-05 13:30,5,3.2025,3.2025,3.2015,3.2015,38
20140501|2014-03-05 14:00,5,3.202,3.204,3.202,3.204,106
20140501|2014-03-05 14:30,5,3.204,3.205,3.201,3.201,190
20140501|2014-03-05 15:00,5,3.201,3.204,3.201,3.2025,134
20140501|2014-03-05 15:30,5,3.203,3.2035,3.201,3.2015,68
20140501|2014-03-05 16:00,5,3.202,3.2035,3.2015,3.2035,31
20140501|2014-03-05 17:00,6,3.2015,3.2025,3.1985,3.2015,94
20140501|2014-03-05 17:30,6,3.202,3.2045,3.2015,3.204,74
20140501|2014-03-05 18:00,6,3.2035,3.206,3.2025,3.203,92
20140501|2014-03-05 18:30,6,3.2035,3.2045,3.2025,3.2025,64
20140501|2014-03-05 19:00,6,3.203,3.208,3.2015,3.2065,742
20140501|2014-03-05 19:30,6,3.2065,3.207,3.2035,3.2035,504
20140501|2014-03-05 20:00,6,3.204,3.2055,3.2015,3.2025,522
20140501|2014-03-05 20:30,6,3.203,3.204,3.195,3.195,1075
20140501|2014-03-05 21:00,6,3.195,3.2005,3.194,3.1995,925
20140501|2014-03-05 21:30,6,3.1995,3.2015,3.1985,3.2,226
20140501|2014-03-05 22:00,6,3.2,3.2015,3.2,3.2005,52
20140501|2014-03-05 22:30,6,3.2005,3.2005,3.199,3.2005,64
20140501|2014-03-05 23:00,6,3.2005,3.202,3.2,3.202,93
20140501|2014-03-05 23:30,6,3.2015,3.208,3.201,3.207,740
20140501|2014-03-06 00:00,6,3.207,3.2075,3.201,3.203,547
20140501|2014-03-06 00:30,6,3.203,3.2045,3.2,3.2045,383
20140501|2014-03-06 01:00,6,3.204,3.204,3.2015,3.2025,268
20140501|2014-03-06 01:30,6,3.202,3.2035,3.1995,3.1995,295
20140501|2014-03-06 02:00,6,3.1995,3.2005,3.198,3.2,396
20140501|2014-03-06 02:30,6,3.2005,3.2025,3.1995,3.201,383
20140501|2014-03-06 03:00,6,3.201,3.201,3.198,3.198,381
20140501|2014-03-06 03:30,6,3.198,3.198,3.195,3.196,494
20140501|2014-03-06 04:00,6,3.196,3.1985,3.196,3.198,301
20140501|2014-03-06 04:30,6,3.1975,3.201,3.1965,3.2005,191
20140501|2014-03-06 05:00,6,3.2005,3.2065,3.2,3.206,473
20140501|2014-03-06 05:30,6,3.2055,3.206,3.201,3.203,556
20140501|2014-03-06 06:00,6,3.2035,3.205,3.202,3.2035,405
20140501|2014-03-06 06:30,6,3.204,3.206,3.203,3.204,608
20140501|2014-03-06 07:00,6,3.2045,3.2075,3.202,3.204,1949
20140501|2014-03-06 07:30,6,3.2035,3.212,3.2025,3.2115,1305
20140501|2014-03-06 08:00,6,3.2115,3.2155,3.2095,3.2155,2472
20140501|2014-03-06 08:30,6,3.2155,3.2185,3.2095,3.211,2029
20140501|2014-03-06 09:00,6,3.2105,3.213,3.21,3.2125,1139
20140501|2014-03-06 09:30,6,3.2125,3.213,3.208,3.2095,1101
20140501|2014-03-06 10:00,6,3.209,3.214,3.208,3.214,1284
20140501|2014-03-06 10:30,6,3.214,3.2175,3.2125,3.2155,1578
20140501|2014-03-06 11:00,6,3.216,3.2175,3.2135,3.2135,660
20140501|2014-03-06 11:30,6,3.2135,3.219,3.2135,3.2175,1404
20140501|2014-03-06 12:00,6,3.218,3.218,3.215,3.215,433
20140501|2014-03-06 12:30,6,3.215,3.215,3.212,3.213,351
20140501|2014-03-06 13:00,6,3.2125,3.2145,3.212,3.2145,162
20140501|2014-03-06 13:30,6,3.214,3.2145,3.2125,3.214,103
20140501|2014-03-06 14:00,6,3.214,3.2145,3.2135,3.214,59
20140501|2014-03-06 14:30,6,3.214,3.217,3.2135,3.216,242
20140501|2014-03-06 15:00,6,3.216,3.2165,3.215,3.2155,49
20140501|2014-03-06 15:30,6,3.216,3.218,3.215,3.218,121
20140501|2014-03-06 16:00,6,3.218,3.219,3.2175,3.219,41
20140501|2014-03-06 17:00,7,3.217,3.218,3.215,3.2165,44
20140501|2014-03-06 17:30,7,3.216,3.2165,3.2155,3.2155,23
20140501|2014-03-06 18:00,7,3.215,3.2165,3.214,3.215,92
20140501|2014-03-06 18:30,7,3.2155,3.2155,3.2135,3.2145,45
20140501|2014-03-06 19:00,7,3.2145,3.2185,3.214,3.218,818
20140501|2014-03-06 19:30,7,3.2185,3.22,3.2125,3.213,910
20140501|2014-03-06 20:00,7,3.2135,3.2155,3.2135,3.215,118
20140501|2014-03-06 20:30,7,3.215,3.215,3.21,3.2105,525
20140501|2014-03-06 21:00,7,3.211,3.2115,3.2065,3.2075,906
20140501|2014-03-06 21:30,7,3.2075,3.2085,3.207,3.2085,70
20140501|2014-03-06 22:00,7,3.208,3.2085,3.2075,3.2085,63
20140501|2014-03-06 22:30,7,3.2085,3.211,3.208,3.211,164
20140501|2014-03-06 23:00,7,3.2105,3.2115,3.21,3.2105,142
20140501|2014-03-06 23:30,7,3.2105,3.2115,3.1945,3.195,2382
20140501|2014-03-07 00:00,7,3.195,3.199,3.1925,3.193,1649
20140501|2014-03-07 00:30,7,3.193,3.1955,3.1905,3.193,1230
20140501|2014-03-07 01:00,7,3.1925,3.1955,3.192,3.194,447
20140501|2014-03-07 01:30,7,3.194,3.1955,3.1915,3.192,395
20140501|2014-03-07 02:00,7,3.192,3.1925,3.176,3.177,2168
20140501|2014-03-07 02:30,7,3.177,3.179,3.166,3.168,2936
20140501|2014-03-07 03:00,7,3.1675,3.168,3.151,3.1525,4282
20140501|2014-03-07 03:30,7,3.152,3.1585,3.1455,3.1475,2927
20140501|2014-03-07 04:00,7,3.1475,3.157,3.1455,3.154,1128
20140501|2014-03-07 04:30,7,3.154,3.156,3.15,3.1555,1191
20140501|2014-03-07 05:00,7,3.155,3.1605,3.154,3.16,1178
20140501|2014-03-07 05:30,7,3.16,3.16,3.1485,3.15,1119
20140501|2014-03-07 06:00,7,3.1495,3.1505,3.1355,3.1435,3264
20140501|2014-03-07 06:30,7,3.1435,3.149,3.14,3.1405,1539
20140501|2014-03-07 07:00,7,3.14,3.1445,3.114,3.124,11108
20140501|2014-03-07 07:30,7,3.123,3.1305,3.11,3.117,7472
20140501|2014-03-07 08:00,7,3.1175,3.122,3.105,3.1095,6119
20140501|2014-03-07 08:30,7,3.1095,3.1105,3.089,3.1035,8912
20140501|2014-03-07 09:00,7,3.103,3.1075,3.0965,3.102,4797
20140501|2014-03-07 09:30,7,3.1025,3.104,3.0945,3.0945,2590
20140501|2014-03-07 10:00,7,3.095,3.0965,3.0845,3.0865,3847
20140501|2014-03-07 10:30,7,3.0865,3.0905,3.082,3.0865,2966
20140501|2014-03-07 11:00,7,3.087,3.0875,3.083,3.0845,1711
20140501|2014-03-07 11:30,7,3.085,3.0855,3.081,3.082,2555
20140501|2014-03-07 12:00,7,3.082,3.087,3.082,3.0825,1244
20140501|2014-03-07 12:30,7,3.083,3.0845,3.077,3.08,1297
20140501|2014-03-07 13:00,7,3.08,3.082,3.0785,3.082,404
20140501|2014-03-07 13:30,7,3.0815,3.083,3.081,3.0825,256
20140501|2014-03-07 14:00,7,3.0825,3.0835,3.0815,3.0825,253
20140501|2014-03-07 14:30,7,3.0825,3.0855,3.082,3.0855,474
20140501|2014-03-07 15:00,7,3.086,3.088,3.0825,3.0825,295
20140501|2014-03-07 15:30,7,3.0825,3.0875,3.0815,3.0835,239
20140501|2014-03-07 16:00,7,3.0845,3.085,3.081,3.0845,54
20140501|2014-03-09 17:00,10,3.0775,3.0775,3.0515,3.067,1691
20140501|2014-03-09 17:30,10,3.067,3.0685,3.0535,3.056,379
20140501|2014-03-09 18:00,10,3.056,3.0575,3.0225,3.0295,2268
20140501|2014-03-09 18:30,10,3.028,3.0285,2.9955,3.011,2752
20140501|2014-03-09 19:00,10,3.011,3.024,3.01,3.019,864
20140501|2014-03-09 19:30,10,3.019,3.0275,3.019,3.0275,1010
20140501|2014-03-09 20:00,10,3.0275,3.0575,3.0085,3.0445,9064
20140501|2014-03-09 20:30,10,3.045,3.051,3.0415,3.0465,1611
20140501|2014-03-09 21:00,10,3.0465,3.0515,3.0445,3.05,713
20140501|2014-03-09 21:30,10,3.0495,3.0505,3.0405,3.0435,748
20140501|2014-03-09 22:00,10,3.0435,3.05,3.0425,3.0455,811
20140501|2014-03-09 22:30,10,3.0455,3.047,3.0395,3.0395,197
20140501|2014-03-09 23:00,10,3.0395,3.04,3.037,3.0385,229
20140501|2014-03-09 23:30,10,3.0385,3.0405,3.0285,3.0285,549
20140501|2014-03-10 00:00,10,3.029,3.0315,3.027,3.029,370
20140501|2014-03-10 00:30,10,3.0285,3.039,3.0275,3.0305,849
20140501|2014-03-10 01:00,10,3.0305,3.0305,3.0235,3.029,818
20140501|2014-03-10 01:30,10,3.029,3.0385,3.027,3.0295,1284
20140501|2014-03-10 02:00,10,3.03,3.0345,3.028,3.029,586
20140501|2014-03-10 02:30,10,3.0285,3.0415,3.028,3.04,777
20140501|2014-03-10 03:00,10,3.0395,3.047,3.0355,3.04,1020
20140501|2014-03-10 03:30,10,3.039,3.046,3.0365,3.046,754
20140501|2014-03-10 04:00,10,3.0465,3.0515,3.0415,3.042,1214
20140501|2014-03-10 04:30,10,3.0415,3.0415,3.0315,3.0355,768
20140501|2014-03-10 05:00,10,3.036,3.0365,3.0135,3.0245,1329
20140501|2014-03-10 05:30,10,3.025,3.034,3.0225,3.0265,663
20140501|2014-03-10 06:00,10,3.0265,3.0285,3.0205,3.0215,819
20140501|2014-03-10 06:30,10,3.021,3.0265,3.016,3.025,1169
20140501|2014-03-10 07:00,10,3.025,3.044,3.0205,3.0395,4906
20140501|2014-03-10 07:30,10,3.0395,3.0455,3.0335,3.04,2952
20140501|2014-03-10 08:00,10,3.04,3.05,3.038,3.041,5009
20140501|2014-03-10 08:30,10,3.0405,3.0555,3.0385,3.0525,3111
20140501|2014-03-10 09:00,10,3.052,3.0525,3.044,3.045,2842
20140501|2014-03-10 09:30,10,3.045,3.0585,3.0445,3.0545,3453
20140501|2014-03-10 10:00,10,3.055,3.057,3.044,3.047,1966
20140501|2014-03-10 10:30,10,3.047,3.049,3.043,3.0455,1882
20140501|2014-03-10 11:00,10,3.0445,3.045,3.0345,3.0375,3329
20140501|2014-03-10 11:30,10,3.0375,3.039,3.029,3.032,3506
20140501|2014-03-10 12:00,10,3.0325,3.0395,3.032,3.039,824
20140501|2014-03-10 12:30,10,3.0385,3.0405,3.0365,3.038,1436
20140501|2014-03-10 13:00,10,3.038,3.0405,3.0375,3.039,409
20140501|2014-03-10 13:30,10,3.039,3.043,3.038,3.042,476
20140501|2014-03-10 14:00,10,3.042,3.0445,3.04,3.044,168
20140501|2014-03-10 14:30,10,3.044,3.045,3.041,3.044,241
20140501|2014-03-10 15:00,10,3.044,3.045,3.0415,3.0415,94
20140501|2014-03-10 15:30,10,3.0425,3.0465,3.0425,3.044,166
20140501|2014-03-10 16:00,10,3.044,3.044,3.0415,3.0425,28
20140501|2014-03-10 17:00,11,3.042,3.047,3.0415,3.044,133
20140501|2014-03-10 17:30,11,3.0425,3.0425,3.0415,3.042,20
20140501|2014-03-10 18:00,11,3.0425,3.0445,3.0415,3.043,66
20140501|2014-03-10 18:30,11,3.043,3.044,3.0395,3.0405,89
20140501|2014-03-10 19:00,11,3.04,3.0445,3.036,3.036,230
20140501|2014-03-10 19:30,11,3.0355,3.0375,3.0305,3.036,389
20140501|2014-03-10 20:00,11,3.0365,3.049,3.036,3.039,2252
20140501|2014-03-10 20:30,11,3.039,3.041,3.0225,3.037,2298
20140501|2014-03-10 21:00,11,3.036,3.0395,3.027,3.031,647
20140501|2014-03-10 21:30,11,3.031,3.0495,3.028,3.0465,1743
20140501|2014-03-10 22:00,11,3.047,3.053,3.0385,3.042,3047
20140501|2014-03-10 22:30,11,3.042,3.044,3.04,3.043,172
20140501|2014-03-10 23:00,11,3.043,3.0435,3.042,3.043,58
20140501|2014-03-10 23:30,11,3.044,3.0475,3.0435,3.0465,295
20140501|2014-03-11 00:00,11,3.047,3.048,3.044,3.044,278
20140501|2014-03-11 00:30,11,3.0435,3.0505,3.0415,3.047,1163
20140501|2014-03-11 01:00,11,3.0475,3.0545,3.0445,3.0505,1299
20140501|2014-03-11 01:30,11,3.051,3.057,3.044,3.048,1546
20140501|2014-03-11 02:00,11,3.048,3.0545,3.0475,3.053,330
20140501|2014-03-11 02:30,11,3.053,3.0545,3.0485,3.0535,506
20140501|2014-03-11 03:00,11,3.0535,3.0565,3.045,3.0485,1162
20140501|2014-03-11 03:30,11,3.0485,3.0485,3.038,3.04,924
20140501|2014-03-11 04:00,11,3.04,3.0465,3.037,3.045,1138
20140501|2014-03-11 04:30,11,3.045,3.0465,3.0435,3.0465,412
20140501|2014-03-11 05:00,11,3.0465,3.051,3.044,3.046,1037
20140501|2014-03-11 05:30,11,3.0455,3.0465,3.042,3.0455,290
20140501|2014-03-11 06:00,11,3.0455,3.0465,3.0435,3.0445,504
20140501|2014-03-11 06:30,11,3.0445,3.045,3.0395,3.04,674
20140501|2014-03-11 07:00,11,3.04,3.0425,3.038,3.042,1812
20140501|2014-03-11 07:30,11,3.042,3.044,3.039,3.042,1107
20140501|2014-03-11 08:00,11,3.0415,3.0425,3.0315,3.034,2520
20140501|2014-03-11 08:30,11,3.0345,3.0415,3.0345,3.036,1861
20140501|2014-03-11 09:00,11,3.0365,3.0375,3.028,3.029,1626
20140501|2014-03-11 09:30,11,3.0285,3.031,3.018,3.023,3572
20140501|2014-03-11 10:00,11,3.0225,3.023,2.9905,2.993,8062
20140501|2014-03-11 10:30,11,2.993,2.9975,2.942,2.96,15619
20140501|2014-03-11 11:00,11,2.9595,2.966,2.9555,2.962,5337
20140501|2014-03-11 11:30,11,2.9625,2.964,2.944,2.9515,6880
20140501|2014-03-11 12:00,11,2.952,2.96,2.951,2.954,1964
20140501|2014-03-11 12:30,11,2.954,2.957,2.9475,2.956,1037
20140501|2014-03-11 13:00,11,2.956,2.9565,2.949,2.951,860
20140501|2014-03-11 13:30,11,2.951,2.953,2.949,2.9515,693
20140501|2014-03-11 14:00,11,2.9515,2.9515,2.945,2.946,534
20140501|2014-03-11 14:30,11,2.9455,2.952,2.9445,2.951,482
20140501|2014-03-11 15:00,11,2.9515,2.9525,2.949,2.9505,297
20140501|2014-03-11 15:30,11,2.9505,2.951,2.9485,2.9495,111
20140501|2014-03-11 16:00,11,2.9495,2.95,2.948,2.95,68
20140501|2014-03-11 17:00,12,2.95,2.95,2.9475,2.95,124
20140501|2014-03-11 17:30,12,2.95,2.95,2.9495,2.95,38
20140501|2014-03-11 18:00,12,2.95,2.9565,2.9495,2.954,334
20140501|2014-03-11 18:30,12,2.954,2.955,2.951,2.9545,189
20140501|2014-03-11 19:00,12,2.9545,2.955,2.945,2.9485,427
20140501|2014-03-11 19:30,12,2.948,2.948,2.9455,2.9465,413
20140501|2014-03-11 20:00,12,2.947,2.96,2.9165,2.951,11828
20140501|2014-03-11 20:30,12,2.952,2.9585,2.945,2.946,3602
20140501|2014-03-11 21:00,12,2.9455,2.956,2.9455,2.9495,1328
20140501|2014-03-11 21:30,12,2.949,2.9555,2.945,2.9465,2003
20140501|2014-03-11 22:00,12,2.947,2.951,2.942,2.9425,1037
20140501|2014-03-11 22:30,12,2.9435,2.947,2.942,2.9465,184
20140501|2014-03-11 23:00,12,2.9465,2.949,2.9455,2.9475,128
20140501|2014-03-11 23:30,12,2.9475,2.949,2.9385,2.949,602
20140501|2014-03-12 00:00,12,2.949,2.95,2.946,2.949,324
20140501|2014-03-12 00:30,12,2.949,2.9495,2.936,2.9465,2637
20140501|2014-03-12 01:00,12,2.946,2.9475,2.938,2.943,1449
20140501|2014-03-12 01:30,12,2.9435,2.9635,2.9425,2.9525,4291
20140501|2014-03-12 02:00,12,2.9525,2.96,2.952,2.952,663
20140501|2014-03-12 02:30,12,2.9515,2.956,2.943,2.945,896
20140501|2014-03-12 03:00,12,2.945,2.9495,2.92,2.925,2756
20140501|2014-03-12 03:30,12,2.9255,2.928,2.915,2.917,2015
20140501|2014-03-12 04:00,12,2.917,2.9225,2.908,2.911,2149
20140501|2014-03-12 04:30,12,2.911,2.926,2.9105,2.925,2854
20140501|2014-03-12 05:00,12,2.9255,2.941,2.925,2.9335,2126
20140501|2014-03-12 05:30,12,2.933,2.9365,2.93,2.9325,711
20140501|2014-03-12 06:00,12,2.9325,2.9385,2.9305,2.937,949
20140501|2014-03-12 06:30,12,2.937,2.94,2.934,2.9395,1663
20140501|2014-03-12 07:00,12,2.9395,2.9575,2.935,2.945,4539
20140501|2014-03-12 07:30,12,2.945,2.9545,2.945,2.9525,2457
20140501|2014-03-12 08:00,12,2.953,2.9595,2.9335,2.941,5426
20140501|2014-03-12 08:30,12,2.941,2.9605,2.9395,2.95,4051
20140501|2014-03-12 09:00,12,2.9505,2.957,2.944,2.947,2279
20140501|2014-03-12 09:30,12,2.947,2.966,2.943,2.961,3182
20140501|2014-03-12 10:00,12,2.9615,2.9815,2.9615,2.976,7824
20140501|2014-03-12 10:30,12,2.976,2.9795,2.9645,2.965,2288
20140501|2014-03-12 11:00,12,2.965,2.968,2.9585,2.963,2272
20140501|2014-03-12 11:30,12,2.963,2.9655,2.96,2.9625,2423
20140501|2014-03-12 12:00,12,2.9625,2.965,2.959,2.959,893
20140501|2014-03-12 12:30,12,2.959,2.9595,2.9525,2.956,884
20140501|2014-03-12 13:00,12,2.9565,2.961,2.956,2.9605,544
20140501|2014-03-12 13:30,12,2.961,2.9625,2.9595,2.96,353
20140501|2014-03-12 14:00,12,2.9595,2.961,2.9585,2.96,260
20140501|2014-03-12 14:30,12,2.96,2.96,2.953,2.9545,614
20140501|2014-03-12 15:00,12,2.9545,2.9555,2.9525,2.9525,200
20140501|2014-03-12 15:30,12,2.9525,2.9535,2.9515,2.9535,233
20140501|2014-03-12 16:00,12,2.953,2.956,2.9525,2.954,56
20140501|2014-03-12 17:00,13,2.956,2.957,2.9535,2.9545,83
20140501|2014-03-12 17:30,13,2.9545,2.956,2.9545,2.955,30
20140501|2014-03-12 18:00,13,2.9555,2.9565,2.954,2.9545,76
20140501|2014-03-12 18:30,13,2.954,2.956,2.954,2.9555,53
20140501|2014-03-12 19:00,13,2.956,2.956,2.954,2.9545,110
20140501|2014-03-12 19:30,13,2.9545,2.966,2.9545,2.9655,479
20140501|2014-03-12 20:00,13,2.965,2.974,2.963,2.9735,2025
20140501|2014-03-12 20:30,13,2.974,2.977,2.96,2.963,1300
20140501|2014-03-12 21:00,13,2.963,2.963,2.952,2.9595,1615
20140501|2014-03-12 21:30,13,2.9595,2.968,2.959,2.9635,996
20140501|2014-03-12 22:00,13,2.9635,2.9645,2.9545,2.955,637
20140501|2014-03-12 22:30,13,2.955,2.955,2.95,2.951,438
20140501|2014-03-12 23:00,13,2.951,2.952,2.9485,2.9515,241
20140501|2014-03-12 23:30,13,2.9515,2.953,2.9505,2.9525,238
20140501|2014-03-13 00:00,13,2.9525,2.955,2.949,2.95,369
20140501|2014-03-13 00:30,13,2.95,2.966,2.9425,2.9485,2531
20140501|2014-03-13 01:00,13,2.948,2.951,2.9405,2.943,1419
20140501|2014-03-13 01:30,13,2.943,2.948,2.9425,2.9475,988
20140501|2014-03-13 02:00,13,2.9475,2.9505,2.946,2.949,376
20140501|2014-03-13 02:30,13,2.949,2.949,2.9395,2.9435,1296
20140501|2014-03-13 03:00,13,2.9435,2.944,2.9355,2.936,751
20140501|2014-03-13 03:30,13,2.9355,2.946,2.9345,2.94,840
20140501|2014-03-13 04:00,13,2.9405,2.942,2.9295,2.93,1000
20140501|2014-03-13 04:30,13,2.93,2.944,2.93,2.942,776
20140501|2014-03-13 05:00,13,2.9415,2.95,2.94,2.948,879
20140501|2014-03-13 05:30,13,2.948,2.9575,2.948,2.9535,766
20140501|2014-03-13 06:00,13,2.953,2.961,2.9515,2.9545,1205
20140501|2014-03-13 06:30,13,2.954,2.9575,2.951,2.956,888
20140501|2014-03-13 07:00,13,2.955,2.9575,2.947,2.9505,1550
20140501|2014-03-13 07:30,13,2.9495,2.951,2.943,2.9495,1574
20140501|2014-03-13 08:00,13,2.949,2.958,2.943,2.952,2621
20140501|2014-03-13 08:30,13,2.9515,2.957,2.9515,2.9565,1569
20140501|2014-03-13 09:00,13,2.957,2.9715,2.9565,2.96,4420
20140501|2014-03-13 09:30,13,2.96,2.961,2.9535,2.958,1630
20140501|2014-03-13 10:00,13,2.9575,2.963,2.9375,2.943,4546
20140501|2014-03-13 10:30,13,2.943,2.954,2.9415,2.949,2045
20140501|2014-03-13 11:00,13,2.9495,2.9495,2.928,2.932,4102
20140501|2014-03-13 11:30,13,2.932,2.9365,2.9205,2.9235,4133
20140501|2014-03-13 12:00,13,2.923,2.924,2.9145,2.9185,2535
20140501|2014-03-13 12:30,13,2.9185,2.923,2.9175,2.9185,869
20140501|2014-03-13 13:00,13,2.9195,2.9205,2.916,2.916,659
20140501|2014-03-13 13:30,13,2.916,2.9195,2.916,2.9185,542
20140501|2014-03-13 14:00,13,2.9185,2.9245,2.9165,2.924,326
20140501|2014-03-13 14:30,13,2.924,2.9245,2.92,2.9215,255
20140501|2014-03-13 15:00,13,2.922,2.9235,2.922,2.923,106
20140501|2014-03-13 15:30,13,2.923,2.923,2.9205,2.9205,107
20140501|2014-03-13 16:00,13,2.9205,2.9215,2.919,2.92,45
20140501|2014-03-13 17:00,14,2.916,2.9225,2.916,2.92,84
20140501|2014-03-13 17:30,14,2.92,2.922,2.919,2.9205,54
20140501|2014-03-13 18:00,14,2.921,2.9215,2.92,2.921,78
20140501|2014-03-13 18:30,14,2.9205,2.922,2.92,2.9215,74
20140501|2014-03-13 19:00,14,2.921,2.927,2.9205,2.926,275
20140501|2014-03-13 19:30,14,2.9255,2.927,2.923,2.923,207
20140501|2014-03-13 20:00,14,2.9225,2.9355,2.912,2.917,3080
20140501|2014-03-13 20:30,14,2.9175,2.9265,2.916,2.9215,1477
20140501|2014-03-13 21:00,14,2.9225,2.9235,2.919,2.92,460
20140501|2014-03-13 21:30,14,2.92,2.9245,2.916,2.9215,1160
20140501|2014-03-13 22:00,14,2.9215,2.9215,2.9165,2.917,438
20140501|2014-03-13 22:30,14,2.9165,2.921,2.916,2.92,181
20140501|2014-03-13 23:00,14,2.9205,2.9215,2.9195,2.9215,71
20140501|2014-03-13 23:30,14,2.921,2.923,2.92,2.921,215
20140501|2014-03-14 00:00,14,2.921,2.9215,2.9175,2.9175,226
20140501|2014-03-14 00:30,14,2.917,2.925,2.913,2.9205,1308
20140501|2014-03-14 01:00,14,2.9205,2.9225,2.9155,2.9225,820
20140501|2014-03-14 01:30,14,2.923,2.929,2.921,2.9235,1743
20140501|2014-03-14 02:00,14,2.924,2.9285,2.924,2.926,387
20140501|2014-03-14 02:30,14,2.926,2.9345,2.925,2.934,927
20140501|2014-03-14 03:00,14,2.9335,2.934,2.924,2.9285,1054
20140501|2014-03-14 03:30,14,2.9285,2.934,2.928,2.9325,605
20140501|2014-03-14 04:00,14,2.933,2.949,2.932,2.948,1990
20140501|2014-03-14 04:30,14,2.948,2.956,2.946,2.9535,1669
20140501|2014-03-14 05:00,14,2.953,2.9535,2.946,2.9485,783
20140501|2014-03-14 05:30,14,2.9485,2.956,2.944,2.953,643
20140501|2014-03-14 06:00,14,2.9535,2.955,2.9455,2.949,925
20140501|2014-03-14 06:30,14,2.9485,2.953,2.9455,2.9475,852
20140501|2014-03-14 07:00,14,2.947,2.955,2.947,2.9495,1904
20140501|2014-03-14 07:30,14,2.9495,2.9625,2.947,2.959,2916
20140501|2014-03-14 08:00,14,2.9585,2.961,2.9525,2.955,2341
20140501|2014-03-14 08:30,14,2.9555,2.961,2.952,2.9575,1737
20140501|2014-03-14 09:00,14,2.9575,2.9585,2.954,2.955,1437
20140501|2014-03-14 09:30,14,2.955,2.9555,2.942,2.947,2169
20140501|2014-03-14 10:00,14,2.9475,2.948,2.943,2.944,1415
20140501|2014-03-14 10:30,14,2.944,2.9485,2.9415,2.946,2108
20140501|2014-03-14 11:00,14,2.9455,2.9465,2.937,2.9445,1228
20140501|2014-03-14 11:30,14,2.944,2.953,2.944,2.95,1863
20140501|2014-03-14 12:00,14,2.95,2.9525,2.946,2.9485,451
20140501|2014-03-14 12:30,14,2.9485,2.9535,2.9475,2.95,721
20140501|2014-03-14 13:00,14,2.9505,2.951,2.947,2.9495,400
20140501|2014-03-14 13:30,14,2.9495,2.951,2.9475,2.9485,392
20140501|2014-03-14 14:00,14,2.948,2.9485,2.942,2.9425,325
20140501|2014-03-14 14:30,14,2.943,2.943,2.9225,2.9355,730
20140501|2014-03-14 15:00,14,2.9365,2.938,2.9335,2.937,147
20140501|2014-03-14 15:30,14,2.9365,2.9405,2.935,2.9405,105
20140501|2014-03-14 16:00,14,2.9405,2.941,2.939,2.94,38
20140501|2014-03-16 17:00,17,2.9445,2.945,2.934,2.9375,322
20140501|2014-03-16 17:30,17,2.9365,2.9395,2.929,2.9365,339
20140501|2014-03-16 18:00,17,2.937,2.9515,2.9365,2.946,388
20140501|2014-03-16 18:30,17,2.946,2.948,2.943,2.948,78
20140501|2014-03-16 19:00,17,2.9475,2.955,2.9475,2.95,348
20140501|2014-03-16 19:30,17,2.9505,2.96,2.949,2.958,732
20140501|2014-03-16 20:00,17,2.958,2.961,2.94,2.953,2468
20140501|2014-03-16 20:30,17,2.9525,2.9545,2.9455,2.95,718
20140501|2014-03-16 21:00,17,2.95,2.9545,2.9495,2.952,428
20140501|2014-03-16 21:30,17,2.9515,2.953,2.948,2.953,376
20140501|2014-03-16 22:00,17,2.9535,2.9565,2.9485,2.9495,347
20140501|2014-03-16 22:30,17,2.949,2.9505,2.949,2.9505,90
20140501|2014-03-16 23:00,17,2.9505,2.9525,2.9475,2.9475,137
20140501|2014-03-16 23:30,17,2.948,2.95,2.9475,2.949,122
20140501|2014-03-17 00:00,17,2.9495,2.95,2.948,2.949,105
20140501|2014-03-17 00:30,17,2.949,2.9495,2.944,2.9475,685
20140501|2014-03-17 01:00,17,2.948,2.948,2.937,2.937,1134
20140501|2014-03-17 01:30,17,2.937,2.9375,2.9215,2.9285,2730
20140501|2014-03-17 02:00,17,2.928,2.931,2.9265,2.93,473
20140501|2014-03-17 02:30,17,2.9295,2.931,2.926,2.928,603
20140501|2014-03-17 03:00,17,2.9275,2.9345,2.9235,2.934,1161
20140501|2014-03-17 03:30,17,2.934,2.9535,2.934,2.95,1690
20140501|2014-03-17 04:00,17,2.9505,2.9515,2.9435,2.946,528
20140501|2014-03-17 04:30,17,2.946,2.968,2.9435,2.9615,1955
20140501|2014-03-17 05:00,17,2.9615,2.973,2.957,2.9705,1482
20140501|2014-03-17 05:30,17,2.9705,2.9735,2.966,2.968,578
20140501|2014-03-17 06:00,17,2.969,2.9785,2.9655,2.9755,1168
20140501|2014-03-17 06:30,17,2.9755,2.9765,2.9695,2.9755,955
20140501|2014-03-17 07:00,17,2.975,2.986,2.967,2.969,3843
20140501|2014-03-17 07:30,17,2.9685,2.9755,2.968,2.9695,2869
20140501|2014-03-17 08:00,17,2.97,2.9705,2.958,2.9605,2341
20140501|2014-03-17 08:30,17,2.9605,2.9655,2.958,2.962,2014
20140501|2014-03-17 09:00,17,2.962,2.964,2.96,2.9615,1281
20140501|2014-03-17 09:30,17,2.9615,2.9615,2.9445,2.948,3372
20140501|2014-03-17 10:00,17,2.948,2.953,2.944,2.949,1692
20140501|2014-03-17 10:30,17,2.949,2.9505,2.946,2.95,1410
20140501|2014-03-17 11:00,17,2.9505,2.9595,2.9495,2.957,1405
20140501|2014-03-17 11:30,17,2.957,2.9585,2.951,2.9525,1842
20140501|2014-03-17 12:00,17,2.952,2.953,2.9495,2.9495,659
20140501|2014-03-17 12:30,17,2.95,2.9515,2.9475,2.95,363
20140501|2014-03-17 13:00,17,2.95,2.955,2.95,2.954,447
20140501|2014-03-17 13:30,17,2.954,2.954,2.952,2.952,161
20140501|2014-03-17 14:00,17,2.9525,2.9545,2.9525,2.9535,99
20140501|2014-03-17 14:30,17,2.9535,2.9535,2.95,2.952,197
20140501|2014-03-17 15:00,17,2.9505,2.9525,2.9485,2.9515,118
20140501|2014-03-17 15:30,17,2.951,2.9525,2.95,2.951,50
20140501|2014-03-17 16:00,17,2.952,2.952,2.9475,2.9495,68
20140501|2014-03-17 17:00,18,2.95,2.9505,2.9465,2.95,52
20140501|2014-03-17 17:30,18,2.95,2.952,2.95,2.951,25
20140501|2014-03-17 18:00,18,2.9505,2.9525,2.9505,2.952,23
20140501|2014-03-17 18:30,18,2.9525,2.9555,2.952,2.955,62
20140501|2014-03-17 19:00,18,2.955,2.9555,2.9505,2.951,80
20140501|2014-03-17 19:30,18,2.9515,2.9565,2.95,2.952,296
20140501|2014-03-17 20:00,18,2.952,2.961,2.95,2.9605,1883
20140501|2014-03-17 20:30,18,2.961,2.9645,2.954,2.957,689
20140501|2014-03-17 21:00,18,2.9575,2.982,2.957,2.9775,1743
20140501|2014-03-17 21:30,18,2.9775,2.9925,2.9705,2.9885,3275
20140501|2014-03-17 22:00,18,2.989,2.99,2.98,2.9815,1576
20140501|2014-03-17 22:30,18,2.9815,2.983,2.981,2.981,149
20140501|2014-03-17 23:00,18,2.9825,2.9865,2.982,2.984,197
20140501|2014-03-17 23:30,18,2.984,2.984,2.976,2.98,302
20140501|2014-03-18 00:00,18,2.9795,2.982,2.978,2.982,523
20140501|2014-03-18 00:30,18,2.9815,2.9825,2.9745,2.976,702
20140501|2014-03-18 01:00,18,2.9755,2.98,2.971,2.9775,1146
20140501|2014-03-18 01:30,18,2.978,2.978,2.9645,2.969,1023
20140501|2014-03-18 02:00,18,2.9685,2.978,2.9635,2.973,999
20140501|2014-03-18 02:30,18,2.9725,2.974,2.966,2.9665,613
20140501|2014-03-18 03:00,18,2.966,2.974,2.9545,2.9555,1324
20140501|2014-03-18 03:30,18,2.956,2.961,2.9545,2.958,787
20140501|2014-03-18 04:00,18,2.958,2.959,2.941,2.95,2618
20140501|2014-03-18 04:30,18,2.9505,2.955,2.95,2.953,815
20140501|2014-03-18 05:00,18,2.952,2.953,2.946,2.949,928
20140501|2014-03-18 05:30,18,2.949,2.956,2.949,2.954,468
20140501|2014-03-18 06:00,18,2.954,2.9565,2.9475,2.95,661
20140501|2014-03-18 06:30,18,2.9505,2.9595,2.9505,2.954,1308
20140501|2014-03-18 07:00,18,2.954,2.9555,2.9405,2.9425,2510
20140501|2014-03-18 07:30,18,2.942,2.949,2.939,2.946,2253
20140501|2014-03-18 08:00,18,2.9455,2.9515,2.945,2.9495,2005
20140501|2014-03-18 08:30,18,2.9495,2.9555,2.9445,2.95,1857
20140501|2014-03-18 09:00,18,2.95,2.968,2.9475,2.9615,2869
20140501|2014-03-18 09:30,18,2.9615,2.9625,2.953,2.9555,1953
20140501|2014-03-18 10:00,18,2.955,2.9605,2.9505,2.9515,1270
20140501|2014-03-18 10:30,18,2.952,2.9565,2.9515,2.9555,982
20140501|2014-03-18 11:00,18,2.956,2.957,2.9485,2.9505,1524
20140501|2014-03-18 11:30,18,2.95,2.9525,2.9485,2.9515,1356
20140501|2014-03-18 12:00,18,2.9515,2.954,2.9505,2.9525,519
20140501|2014-03-18 12:30,18,2.952,2.9575,2.9515,2.9565,313
20140501|2014-03-18 13:00,18,2.9565,2.9575,2.9545,2.9555,272
20140501|2014-03-18 13:30,18,2.9555,2.9555,2.9535,2.954,147
20140501|2014-03-18 14:00,18,2.9545,2.9545,2.9515,2.953,61
20140501|2014-03-18 14:30,18,2.953,2.9535,2.9515,2.953,119
20140501|2014-03-18 15:00,18,2.953,2.9535,2.9525,2.9535,41
20140501|2014-03-18 15:30,18,2.9535,2.9535,2.952,2.952,42
20140501|2014-03-18 16:00,18,2.952,2.952,2.9495,2.9495,91
20140501|2014-03-18 17:00,19,2.951,2.952,2.95,2.9515,83
20140501|2014-03-18 17:30,19,2.9525,2.9545,2.9515,2.9535,77
20140501|2014-03-18 18:00,19,2.9535,2.9535,2.953,2.953,17
20140501|2014-03-18 18:30,19,2.9535,2.9535,2.9505,2.951,111
20140501|2014-03-18 19:00,19,2.951,2.9535,2.951,2.951,41
20140501|2014-03-18 19:30,19,2.951,2.953,2.9505,2.9525,119
20140501|2014-03-18 20:00,19,2.9525,2.963,2.95,2.9505,1661
20140501|2014-03-18 20:30,19,2.9505,2.9515,2.94,2.944,2278
20140501|2014-03-18 21:00,19,2.9435,2.9455,2.939,2.9435,1091
20140501|2014-03-18 21:30,19,2.943,2.9525,2.942,2.9525,1186
20140501|2014-03-18 22:00,19,2.953,2.955,2.942,2.943,1084
20140501|2014-03-18 22:30,19,2.9435,2.9445,2.9425,2.943,201
20140501|2014-03-18 23:00,19,2.9435,2.944,2.9425,2.944,119
20140501|2014-03-18 23:30,19,2.944,2.946,2.943,2.9455,224
20140501|2014-03-19 00:00,19,2.9455,2.948,2.945,2.948,98
20140501|2014-03-19 00:30,19,2.948,2.95,2.935,2.937,1760
20140501|2014-03-19 01:00,19,2.9365,2.938,2.9335,2.934,1123
20140501|2014-03-19 01:30,19,2.934,2.94,2.93,2.9385,2668
20140501|2014-03-19 02:00,19,2.938,2.9475,2.9325,2.9465,1068
20140501|2014-03-19 02:30,19,2.947,2.9485,2.9425,2.947,658
20140501|2014-03-19 03:00,19,2.947,2.953,2.9395,2.9465,1476
20140501|2014-03-19 03:30,19,2.946,2.9475,2.9375,2.94,605
20140501|2014-03-19 04:00,19,2.94,2.943,2.939,2.9415,401
20140501|2014-03-19 04:30,19,2.9415,2.9415,2.93,2.936,1246
20140501|2014-03-19 05:00,19,2.9355,2.936,2.928,2.9295,1009
20140501|2014-03-19 05:30,19,2.9295,2.934,2.9275,2.932,852
20140501|2014-03-19 06:00,19,2.9325,2.9325,2.927,2.93,493
20140501|2014-03-19 06:30,19,2.93,2.934,2.9285,2.932,573
20140501|2014-03-19 07:00,19,2.932,2.936,2.9295,2.9305,1048
20140501|2014-03-19 07:30,19,2.93,2.9305,2.917,2.92,4082
20140501|2014-03-19 08:00,19,2.92,2.9205,2.8835,2.888,13596
20140501|2014-03-19 08:30,19,2.888,2.8895,2.8775,2.888,6314
20140501|2014-03-19 09:00,19,2.888,2.891,2.881,2.8855,3522
20140501|2014-03-19 09:30,19,2.8855,2.888,2.877,2.884,2908
20140501|2014-03-19 10:00,19,2.8845,2.901,2.8825,2.9,5305
20140501|2014-03-19 10:30,19,2.9005,2.9235,2.8985,2.918,6041
20140501|2014-03-19 11:00,19,2.918,2.9405,2.918,2.9385,7818
20140501|2014-03-19 11:30,19,2.9385,2.998,2.9385,2.987,16339
20140501|2014-03-19 12:00,19,2.9875,2.996,2.979,2.986,4230
20140501|2014-03-19 12:30,19,2.9855,2.993,2.982,2.991,1733
20140501|2014-03-19 13:00,19,2.9915,2.992,2.9725,2.98,2893
20140501|2014-03-19 13:30,19,2.98,2.998,2.9785,2.997,1773
20140501|2014-03-19 14:00,19,2.9965,2.9965,2.9745,2.979,1164
20140501|2014-03-19 14:30,19,2.979,2.9865,2.9765,2.9785,608
20140501|2014-03-19 15:00,19,2.9785,2.986,2.978,2.983,233
20140501|2014-03-19 15:30,19,2.983,2.984,2.979,2.9805,58
20140501|2014-03-19 16:00,19,2.981,2.9835,2.9805,2.983,29
20140501|2014-03-19 17:00,20,2.9795,2.982,2.979,2.98,50
20140501|2014-03-19 17:30,20,2.98,2.9815,2.98,2.981,37
20140501|2014-03-19 18:00,20,2.981,2.9815,2.978,2.9795,98
20140501|2014-03-19 18:30,20,2.98,2.996,2.9795,2.993,531
20140501|2014-03-19 19:00,20,2.9925,2.995,2.9845,2.9895,499
20140501|2014-03-19 19:30,20,2.989,2.9935,2.984,2.9875,397
20140501|2014-03-19 20:00,20,2.9875,2.9875,2.9565,2.9655,5478
20140501|2014-03-19 20:30,20,2.965,2.9765,2.9585,2.9765,2556
20140501|2014-03-19 21:00,20,2.976,2.9775,2.966,2.969,733
20140501|2014-03-19 21:30,20,2.9695,2.971,2.9615,2.97,898
20140501|2014-03-19 22:00,20,2.97,2.9715,2.9645,2.9685,1218
20140501|2014-03-19 22:30,20,2.968,2.9695,2.965,2.967,270
20140501|2014-03-19 23:00,20,2.9675,2.9705,2.9665,2.97,88
20140501|2014-03-19 23:30,20,2.97,2.9705,2.9665,2.9685,181
20140501|2014-03-20 00:00,20,2.9685,2.9685,2.9625,2.963,291
20140501|2014-03-20 00:30,20,2.963,2.9695,2.9615,2.967,1054
20140501|2014-03-20 01:00,20,2.967,2.9675,2.959,2.962,752
20140501|2014-03-20 01:30,20,2.9615,2.9615,2.949,2.951,2856
20140501|2014-03-20 02:00,20,2.952,2.9585,2.947,2.9525,912
20140501|2014-03-20 02:30,20,2.953,2.9595,2.951,2.9555,588
20140501|2014-03-20 03:00,20,2.955,2.959,2.941,2.942,1397
20140501|2014-03-20 03:30,20,2.9415,2.946,2.9415,2.9435,747
20140501|2014-03-20 04:00,20,2.9435,2.953,2.937,2.941,1956
20140501|2014-03-20 04:30,20,2.9415,2.9485,2.9375,2.944,685
20140501|2014-03-20 05:00,20,2.9445,2.9465,2.935,2.936,953
20140501|2014-03-20 05:30,20,2.9355,2.9385,2.931,2.932,1086
20140501|2014-03-20 06:00,20,2.932,2.9365,2.932,2.934,788
20140501|2014-03-20 06:30,20,2.9345,2.935,2.914,2.923,3933
20140501|2014-03-20 07:00,20,2.924,2.924,2.9135,2.9195,2365
20140501|2014-03-20 07:30,20,2.919,2.947,2.9165,2.9395,4013
20140501|2014-03-20 08:00,20,2.9395,2.9495,2.9285,2.939,4352
20140501|2014-03-20 08:30,20,2.9385,2.9435,2.9305,2.94,2347
20140501|2014-03-20 09:00,20,2.94,2.946,2.9335,2.9425,2468
20140501|2014-03-20 09:30,20,2.9425,2.9475,2.935,2.935,2225
20140501|2014-03-20 10:00,20,2.9345,2.936,2.918,2.9235,3950
20140501|2014-03-20 10:30,20,2.924,2.927,2.914,2.9245,2774
20140501|2014-03-20 11:00,20,2.9245,2.925,2.915,2.922,1043
20140501|2014-03-20 11:30,20,2.9225,2.93,2.9225,2.927,2033
20140501|2014-03-20 12:00,20,2.927,2.938,2.924,2.9355,1158
20140501|2014-03-20 12:30,20,2.9355,2.9385,2.9335,2.9355,515
20140501|2014-03-20 13:00,20,2.936,2.939,2.9335,2.937,247
20140501|2014-03-20 13:30,20,2.937,2.9375,2.9355,2.9355,188
20140501|2014-03-20 14:00,20,2.9355,2.9355,2.9315,2.933,98
20140501|2014-03-20 14:30,20,2.9335,2.9345,2.928,2.93,295
20140501|2014-03-20 15:00,20,2.9295,2.9345,2.9295,2.93,93
20140501|2014-03-20 15:30,20,2.9305,2.931,2.929,2.9295,70
20140501|2014-03-20 16:00,20,2.9295,2.9295,2.9275,2.9295,31
20140501|2014-03-20 17:00,21,2.9315,2.938,2.9305,2.9305,62
20140501|2014-03-20 17:30,21,2.9305,2.934,2.93,2.9335,39
20140501|2014-03-20 18:00,21,2.9325,2.934,2.9315,2.9315,32
20140501|2014-03-20 18:30,21,2.932,2.9335,2.932,2.9335,39
20140501|2014-03-20 19:00,21,2.9335,2.9345,2.932,2.9325,87
20140501|2014-03-20 19:30,21,2.9325,2.935,2.9305,2.933,240
20140501|2014-03-20 20:00,21,2.9325,2.9435,2.931,2.935,1435
20140501|2014-03-20 20:30,21,2.935,2.938,2.931,2.932,630
20140501|2014-03-20 21:00,21,2.932,2.934,2.9315,2.9325,262
20140501|2014-03-20 21:30,21,2.9325,2.933,2.917,2.923,1004
20140501|2014-03-20 22:00,21,2.9235,2.929,2.9235,2.9275,407
20140501|2014-03-20 22:30,21,2.928,2.9285,2.926,2.928,105
20140501|2014-03-20 23:00,21,2.928,2.928,2.922,2.928,172
20140501|2014-03-20 23:30,21,2.928,2.9305,2.926,2.93,169
20140501|2014-03-21 00:00,21,2.93,2.9395,2.9265,2.9395,516
20140501|2014-03-21 00:30,21,2.9395,2.941,2.936,2.939,1012
20140501|2014-03-21 01:00,21,2.9395,2.955,2.9395,2.9435,2343
20140501|2014-03-21 01:30,21,2.943,2.945,2.9315,2.932,1532
20140501|2014-03-21 02:00,21,2.932,2.9435,2.9315,2.9375,616
20140501|2014-03-21 02:30,21,2.9375,2.949,2.934,2.9455,1131
20140501|2014-03-21 03:00,21,2.945,2.9455,2.936,2.938,915
20140501|2014-03-21 03:30,21,2.938,2.939,2.9355,2.939,434
20140501|2014-03-21 04:00,21,2.939,2.9445,2.9385,2.943,620
20140501|2014-03-21 04:30,21,2.9425,2.9445,2.934,2.943,835
20140501|2014-03-21 05:00,21,2.943,2.9485,2.9385,2.947,473
20140501|2014-03-21 05:30,21,2.947,2.9475,2.9425,2.9465,433
20140501|2014-03-21 06:00,21,2.9465,2.98,2.946,2.9735,4814
20140501|2014-03-21 06:30,21,2.9735,2.975,2.9685,2.971,1349
20140501|2014-03-21 07:00,21,2.9705,2.9725,2.9645,2.9725,1773
20140501|2014-03-21 07:30,21,2.9725,2.977,2.9705,2.973,2259
20140501|2014-03-21 08:00,21,2.9725,2.973,2.959,2.9615,2180
20140501|2014-03-21 08:30,21,2.9615,2.963,2.951,2.9535,2665
20140501|2014-03-21 09:00,21,2.9535,2.9585,2.952,2.9565,1435
20140501|2014-03-21 09:30,21,2.956,2.9645,2.9555,2.959,1674
20140501|2014-03-21 10:00,21,2.9585,2.966,2.9535,2.965,1699
20140501|2014-03-21 10:30,21,2.965,2.9655,2.953,2.9535,1382
20140501|2014-03-21 11:00,21,2.954,2.955,2.951,2.953,1308
20140501|2014-03-21 11:30,21,2.953,2.957,2.9495,2.952,1714
20140501|2014-03-21 12:00,21,2.952,2.953,2.9435,2.9455,908
20140501|2014-03-21 12:30,21,2.945,2.951,2.944,2.95,465
20140501|2014-03-21 13:00,21,2.95,2.952,2.946,2.9485,355
20140501|2014-03-21 13:30,21,2.948,2.951,2.9465,2.951,233
20140501|2014-03-21 14:00,21,2.951,2.9525,2.9505,2.951,236
20140501|2014-03-21 14:30,21,2.9505,2.951,2.9465,2.9485,263
20140501|2014-03-21 15:00,21,2.949,2.9515,2.948,2.9485,75
20140501|2014-03-21 15:30,21,2.949,2.95,2.9475,2.949,56
20140501|2014-03-21 16:00,21,2.9475,2.951,2.9465,2.949,36
20140501|2014-03-23 17:00,24,2.947,2.958,2.946,2.95,265
20140501|2014-03-23 17:30,24,2.949,2.9535,2.9485,2.9485,200
20140501|2014-03-23 18:00,24,2.9485,2.95,2.946,2.9475,133
20140501|2014-03-23 18:30,24,2.9485,2.95,2.947,2.948,42
20140501|2014-03-23 19:00,24,2.9485,2.9505,2.9445,2.947,190
20140501|2014-03-23 19:30,24,2.947,2.9505,2.9445,2.949,211
20140501|2014-03-23 20:00,24,2.9485,2.9485,2.9345,2.937,2227
20140501|2014-03-23 20:30,24,2.9375,2.9395,2.921,2.9285,4219
20140501|2014-03-23 21:00,24,2.9275,2.936,2.926,2.9335,983
20140501|2014-03-23 21:30,24,2.933,2.939,2.929,2.9345,1006
20140501|2014-03-23 22:00,24,2.934,2.938,2.9335,2.935,229
20140501|2014-03-23 22:30,24,2.935,2.938,2.9345,2.937,80
20140501|2014-03-23 23:00,24,2.9365,2.938,2.936,2.936,64
20140501|2014-03-23 23:30,24,2.9365,2.937,2.9355,2.936,115
20140501|2014-03-24 00:00,24,2.9355,2.9365,2.932,2.9365,159
20140501|2014-03-24 00:30,24,2.937,2.9375,2.9245,2.932,1978
20140501|2014-03-24 01:00,24,2.932,2.948,2.9315,2.948,1109
20140501|2014-03-24 01:30,24,2.9485,2.954,2.946,2.9515,2064
20140501|2014-03-24 02:00,24,2.9515,2.9525,2.947,2.952,589
20140501|2014-03-24 02:30,24,2.952,2.957,2.946,2.957,725
20140501|2014-03-24 03:00,24,2.9565,2.9615,2.952,2.956,1131
20140501|2014-03-24 03:30,24,2.9555,2.956,2.947,2.949,662
20140501|2014-03-24 04:00,24,2.949,2.949,2.94,2.942,891
20140501|2014-03-24 04:30,24,2.942,2.9475,2.942,2.9475,323
20140501|2014-03-24 05:00,24,2.948,2.949,2.941,2.942,373
20140501|2014-03-24 05:30,24,2.942,2.9485,2.9395,2.948,723
20140501|2014-03-24 06:00,24,2.948,2.9535,2.947,2.9515,576
20140501|2014-03-24 06:30,24,2.9515,2.965,2.9515,2.962,2286
20140501|2014-03-24 07:00,24,2.9615,2.9625,2.9535,2.9585,1126
20140501|2014-03-24 07:30,24,2.9585,2.9665,2.954,2.96,1592
20140501|2014-03-24 08:00,24,2.96,2.9645,2.9555,2.9615,1524
20140501|2014-03-24 08:30,24,2.961,2.969,2.957,2.957,1985
20140501|2014-03-24 09:00,24,2.957,2.959,2.947,2.9515,2103
20140501|2014-03-24 09:30,24,2.951,2.9525,2.945,2.949,1338
20140501|2014-03-24 10:00,24,2.9495,2.95,2.9425,2.946,1250
20140501|2014-03-24 10:30,24,2.946,2.955,2.945,2.9525,1107
20140501|2014-03-24 11:00,24,2.9525,2.953,2.9475,2.9495,846
20140501|2014-03-24 11:30,24,2.9495,2.9515,2.9445,2.9455,1501
20140501|2014-03-24 12:00,24,2.945,2.948,2.9435,2.945,638
20140501|2014-03-24 12:30,24,2.945,2.9485,2.944,2.9485,404
20140501|2014-03-24 13:00,24,2.948,2.948,2.9435,2.9455,415
20140501|2014-03-24 13:30,24,2.9455,2.9465,2.943,2.9435,761
20140501|2014-03-24 14:00,24,2.9435,2.944,2.9405,2.943,198
20140501|2014-03-24 14:30,24,2.9425,2.943,2.938,2.938,332
20140501|2014-03-24 15:00,24,2.939,2.941,2.9385,2.939,72
20140501|2014-03-24 15:30,24,2.94,2.9415,2.939,2.94,28
20140501|2014-03-24 16:00,24,2.9415,2.947,2.9415,2.9435,42
20140501|2014-03-24 17:00,25,2.9435,2.9445,2.941,2.944,32
20140501|2014-03-24 17:30,25,2.9425,2.945,2.9425,2.945,12
20140501|2014-03-24 18:00,25,2.945,2.9485,2.9445,2.9475,65
20140501|2014-03-24 18:30,25,2.948,2.9495,2.947,2.948,54
20140501|2014-03-24 19:00,25,2.9475,2.9485,2.946,2.946,93
20140501|2014-03-24 19:30,25,2.946,2.9485,2.9455,2.9455,70
20140501|2014-03-24 20:00,25,2.9455,2.9485,2.94,2.9425,1011
20140501|2014-03-24 20:30,25,2.9435,2.948,2.9395,2.946,463
20140501|2014-03-24 21:00,25,2.9455,2.957,2.9455,2.9515,679
20140501|2014-03-24 21:30,25,2.952,2.965,2.95,2.965,722
20140501|2014-03-24 22:00,25,2.9655,2.995,2.9645,2.9675,5435
20140501|2014-03-24 22:30,25,2.967,2.971,2.966,2.9675,432
20140501|2014-03-24 23:00,25,2.9675,2.9705,2.967,2.969,168
20140501|2014-03-24 23:30,25,2.9695,2.9755,2.967,2.973,696
20140501|2014-03-25 00:00,25,2.9735,2.974,2.9705,2.9705,262
20140501|2014-03-25 00:30,25,2.971,2.9775,2.9685,2.9745,1195
20140501|2014-03-25 01:00,25,2.9745,2.9775,2.969,2.9755,1127
20140501|2014-03-25 01:30,25,2.9755,2.9755,2.971,2.9745,816
20140501|2014-03-25 02:00,25,2.9735,2.977,2.9715,2.976,286
20140501|2014-03-25 02:30,25,2.9755,2.9755,2.971,2.973,384
20140501|2014-03-25 03:00,25,2.973,2.986,2.972,2.985,1371
20140501|2014-03-25 03:30,25,2.986,2.986,2.9765,2.981,1081
20140501|2014-03-25 04:00,25,2.9815,2.982,2.9775,2.981,472
20140501|2014-03-25 04:30,25,2.981,2.981,2.976,2.979,376
20140501|2014-03-25 05:00,25,2.979,2.99,2.9785,2.9875,1284
20140501|2014-03-25 05:30,25,2.9875,2.99,2.9865,2.987,456
20140501|2014-03-25 06:00,25,2.9875,2.9915,2.984,2.991,834
20140501|2014-03-25 06:30,25,2.991,2.991,2.9835,2.9865,595
20140501|2014-03-25 07:00,25,2.987,2.9885,2.9785,2.9845,1964
20140501|2014-03-25 07:30,25,2.9845,3.005,2.9835,3.0015,5730
20140501|2014-03-25 08:00,25,3.002,3.0045,2.9915,2.9925,2389
20140501|2014-03-25 08:30,25,2.9925,3.008,2.992,3.003,2982
20140501|2014-03-25 09:00,25,3.0025,3.003,2.9955,3,2461
20140501|2014-03-25 09:30,25,3,3.004,2.998,3.0025,1558
20140501|2014-03-25 10:00,25,3.0025,3.019,3.001,3.0135,5003
20140501|2014-03-25 10:30,25,3.014,3.0185,3.0065,3.009,3325
20140501|2014-03-25 11:00,25,3.009,3.009,2.998,3,2974
20140501|2014-03-25 11:30,25,3.0005,3.0105,2.998,3.005,2776
20140501|2014-03-25 12:00,25,3.005,3.0455,3.0025,3.004,1102
20140501|2014-03-25 12:30,25,3.004,3.005,3,3.0005,926
20140501|2014-03-25 13:00,25,3.0005,3.0015,2.9965,2.998,388
20140501|2014-03-25 13:30,25,2.9975,2.9985,2.996,2.9965,505
20140501|2014-03-25 14:00,25,2.9965,2.999,2.9955,2.998,132
20140501|2014-03-25 14:30,25,2.9985,3.001,2.993,2.9935,211
20140501|2014-03-25 15:00,25,2.9935,2.995,2.9915,2.993,87
20140501|2014-03-25 15:30,25,2.9925,2.9935,2.9915,2.9925,97
20140501|2014-03-25 16:00,25,2.9925,2.9935,2.9915,2.9915,235
20140501|2014-03-25 17:00,26,2.9935,2.996,2.9925,2.9945,524
20140501|2014-03-25 17:30,26,2.9945,2.995,2.994,2.9945,117
20140501|2014-03-25 18:00,26,2.9945,2.9955,2.994,2.995,141
20140501|2014-03-25 18:30,26,2.9945,2.997,2.9945,2.997,162
20140501|2014-03-25 19:00,26,2.9965,2.998,2.996,2.997,154
20140501|2014-03-25 19:30,26,2.997,2.998,2.996,2.996,151
20140501|2014-03-25 20:00,26,2.9955,2.9995,2.985,2.9975,2970
20140501|2014-03-25 20:30,26,2.997,3.0035,2.9925,3.0005,905
20140501|2014-03-25 21:00,26,3,3.001,2.9955,2.9975,319
20140501|2014-03-25 21:30,26,2.9975,3.001,2.996,2.9985,453
20140501|2014-03-25 22:00,26,2.9985,3.0075,2.9985,3.003,1772
20140501|2014-03-25 22:30,26,3.002,3.0035,3.001,3.0015,199
20140501|2014-03-25 23:00,26,3.001,3.005,3.001,3.005,133
20140501|2014-03-25 23:30,26,3.0055,3.0065,3.0045,3.005,131
20140501|2014-03-26 00:00,26,3.005,3.006,3.001,3.0015,329
20140501|2014-03-26 00:30,26,3.002,3.005,2.9965,3.0025,718
20140501|2014-03-26 01:00,26,3.0025,3.003,2.9995,3.002,523
20140501|2014-03-26 01:30,26,3.002,3.008,2.999,3.0015,859
20140501|2014-03-26 02:00,26,3.0015,3.013,2.9995,3.0115,1323
20140501|2014-03-26 02:30,26,3.0115,3.0125,3.0065,3.01,590
20140501|2014-03-26 03:00,26,3.01,3.013,3.006,3.008,821
20140501|2014-03-26 03:30,26,3.0085,3.011,3.001,3.0025,823
20140501|2014-03-26 04:00,26,3.0025,3.003,2.985,2.987,2217
20140501|2014-03-26 04:30,26,2.987,2.991,2.9815,2.987,1384
20140501|2014-03-26 05:00,26,2.9875,2.9905,2.9845,2.9905,632
20140501|2014-03-26 05:30,26,2.9905,2.9915,2.977,2.98,1039
20140501|2014-03-26 06:00,26,2.98,2.9845,2.978,2.98,524
20140501|2014-03-26 06:30,26,2.9805,2.986,2.979,2.985,680
20140501|2014-03-26 07:00,26,2.985,2.989,2.981,2.988,1179
20140501|2014-03-26 07:30,26,2.988,2.9885,2.9815,2.9845,1108
20140501|2014-03-26 08:00,26,2.985,2.9875,2.9725,2.975,2928
20140501|2014-03-26 08:30,26,2.9745,2.9795,2.973,2.9785,1442
20140501|2014-03-26 09:00,26,2.978,2.984,2.9735,2.974,1664
20140501|2014-03-26 09:30,26,2.9735,2.981,2.9625,2.9655,3501
20140501|2014-03-26 10:00,26,2.9655,2.9675,2.9595,2.9615,2300
20140501|2014-03-26 10:30,26,2.961,2.973,2.96,2.9715,1782
20140501|2014-03-26 11:00,26,2.972,2.9735,2.966,2.9705,1176
20140501|2014-03-26 11:30,26,2.9705,2.973,2.9625,2.967,2002
20140501|2014-03-26 12:00,26,2.9675,2.968,2.964,2.965,552
20140501|2014-03-26 12:30,26,2.9645,2.966,2.963,2.964,596
20140501|2014-03-26 13:00,26,2.9645,2.9655,2.9625,2.9645,367
20140501|2014-03-26 13:30,26,2.9645,2.966,2.963,2.964,224
20140501|2014-03-26 14:00,26,2.965,2.9665,2.964,2.964,96
20140501|2014-03-26 14:30,26,2.964,2.9655,2.9635,2.9655,107
20140501|2014-03-26 15:00,26,2.9655,2.967,2.9625,2.965,193
20140501|2014-03-26 15:30,26,2.964,2.966,2.963,2.9635,124
20140501|2014-03-26 16:00,26,2.963,2.9635,2.962,2.9625,100
20140501|2014-03-26 17:00,27,2.964,2.9655,2.9625,2.964,84
20140501|2014-03-26 17:30,27,2.9635,2.9645,2.963,2.9635,85
20140501|2014-03-26 18:00,27,2.964,2.969,2.964,2.968,134
20140501|2014-03-26 18:30,27,2.968,2.9725,2.967,2.972,109
20140501|2014-03-26 19:00,27,2.9715,2.972,2.969,2.9695,495
20140501|2014-03-26 19:30,27,2.9695,2.9695,2.966,2.966,190
20140501|2014-03-26 20:00,27,2.9655,2.977,2.965,2.975,1297
20140501|2014-03-26 20:30,27,2.9755,2.981,2.972,2.978,909
20140501|2014-03-26 21:00,27,2.9785,2.9795,2.9745,2.975,752
20140501|2014-03-26 21:30,27,2.975,2.982,2.9745,2.975,800
20140501|2014-03-26 22:00,27,2.9755,2.981,2.9745,2.977,464
20140501|2014-03-26 22:30,27,2.9765,2.977,2.975,2.9765,90
20140501|2014-03-26 23:00,27,2.9765,2.977,2.9745,2.976,54
20140501|2014-03-26 23:30,27,2.9765,2.9785,2.975,2.9785,153
20140501|2014-03-27 00:00,27,2.979,2.981,2.978,2.9805,142
20140501|2014-03-27 00:30,27,2.98,2.986,2.9775,2.9825,1093
20140501|2014-03-27 01:00,27,2.9825,2.9855,2.9755,2.9755,1245
20140501|2014-03-27 01:30,27,2.9755,2.978,2.9625,2.963,1795
20140501|2014-03-27 02:00,27,2.963,2.97,2.963,2.966,788
20140501|2014-03-27 02:30,27,2.9665,2.9685,2.9645,2.9675,467
20140501|2014-03-27 03:00,27,2.9665,2.9745,2.9655,2.972,891
20140501|2014-03-27 03:30,27,2.972,2.9835,2.972,2.9795,942
20140501|2014-03-27 04:00,27,2.9795,2.9795,2.9745,2.9765,562
20140501|2014-03-27 04:30,27,2.9765,2.9785,2.974,2.9765,593
20140501|2014-03-27 05:00,27,2.9765,2.993,2.976,2.9915,1424
20140501|2014-03-27 05:30,27,2.9915,2.996,2.9895,2.9915,1596
20140501|2014-03-27 06:00,27,2.9915,2.9935,2.9855,2.9935,821
20140501|2014-03-27 06:30,27,2.993,2.9975,2.992,2.997,1140
20140501|2014-03-27 07:00,27,2.997,3.002,2.995,2.9955,1967
20140501|2014-03-27 07:30,27,2.9955,2.998,2.9915,2.994,1855
20140501|2014-03-27 08:00,27,2.994,2.994,2.9835,2.9835,2631
20140501|2014-03-27 08:30,27,2.984,2.989,2.976,2.985,2116
20140501|2014-03-27 09:00,27,2.985,2.9985,2.9835,2.9975,2831
20140501|2014-03-27 09:30,27,2.9975,2.9985,2.9875,2.9885,1136
20140501|2014-03-27 10:00,27,2.988,2.995,2.988,2.993,1271
20140501|2014-03-27 10:30,27,2.993,2.994,2.9895,2.9895,916
20140501|2014-03-27 11:00,27,2.99,2.995,2.9885,2.9935,871
20140501|2014-03-27 11:30,27,2.994,2.9945,2.9915,2.993,1160
20140501|2014-03-27 12:00,27,2.993,2.998,2.993,2.996,739
20140501|2014-03-27 12:30,27,2.9965,2.997,2.992,2.9925,601
20140501|2014-03-27 13:00,27,2.9925,2.996,2.9925,2.994,287
20140501|2014-03-27 13:30,27,2.994,2.9945,2.9925,2.9925,197
20140501|2014-03-27 14:00,27,2.9925,2.994,2.992,2.993,155
20140501|2014-03-27 14:30,27,2.993,2.995,2.991,2.9925,191
20140501|2014-03-27 15:00,27,2.9935,2.9935,2.9915,2.9915,55
20140501|2014-03-27 15:30,27,2.992,2.9935,2.992,2.992,47
20140501|2014-03-27 16:00,27,2.992,2.993,2.991,2.9925,31
20140501|2014-03-27 17:00,28,2.994,2.994,2.9905,2.993,51
20140501|2014-03-27 17:30,28,2.994,2.995,2.993,2.995,75
20140501|2014-03-27 18:00,28,2.9955,2.9975,2.994,2.997,66
20140501|2014-03-27 18:30,28,2.997,2.997,2.994,2.9945,42
20140501|2014-03-27 19:00,28,2.9945,2.998,2.9935,2.996,166
20140501|2014-03-27 19:30,28,2.996,3.0045,2.995,2.999,410
20140501|2014-03-27 20:00,28,2.998,3.007,2.9975,3.0065,1460
20140501|2014-03-27 20:30,28,3.0065,3.0115,3.005,3.0115,1078
20140501|2014-03-27 21:00,28,3.012,3.0135,3.003,3.0095,1499
20140501|2014-03-27 21:30,28,3.0095,3.0105,3.006,3.0075,595
20140501|2014-03-27 22:00,28,3.0075,3.0095,3.007,3.009,244
20140501|2014-03-27 22:30,28,3.009,3.0095,3.0075,3.0075,97
20140501|2014-03-27 23:00,28,3.0075,3.008,3.0035,3.0055,214
20140501|2014-03-27 23:30,28,3.0055,3.0075,3.0025,3.0065,190
20140501|2014-03-28 00:00,28,3.0065,3.009,3.0065,3.008,175
20140501|2014-03-28 00:30,28,3.0085,3.024,3.0085,3.0155,3097
20140501|2014-03-28 01:00,28,3.0155,3.018,3.01,3.011,3042
20140501|2014-03-28 01:30,28,3.011,3.0215,3.011,3.0165,1608
20140501|2014-03-28 02:00,28,3.017,3.022,3.0165,3.019,619
20140501|2014-03-28 02:30,28,3.0195,3.0295,3.0195,3.0255,1527
20140501|2014-03-28 03:00,28,3.0255,3.029,3.0215,3.028,1058
20140501|2014-03-28 03:30,28,3.0285,3.033,3.027,3.0275,1475
20140501|2014-03-28 04:00,28,3.027,3.032,3.0255,3.0265,690
20140501|2014-03-28 04:30,28,3.0265,3.035,3.0255,3.0325,915
20140501|2014-03-28 05:00,28,3.033,3.036,3.033,3.0335,641
20140501|2014-03-28 05:30,28,3.0335,3.037,3.0335,3.034,400
20140501|2014-03-28 06:00,28,3.034,3.0345,3.027,3.029,668
20140501|2014-03-28 06:30,28,3.029,3.034,3.028,3.0325,387
20140501|2014-03-28 07:00,28,3.033,3.0365,3.031,3.0335,1699
20140501|2014-03-28 07:30,28,3.0335,3.047,3.031,3.0365,2889
20140501|2014-03-28 08:00,28,3.037,3.0435,3.0315,3.042,2210
20140501|2014-03-28 08:30,28,3.042,3.043,3.0365,3.04,1216
20140501|2014-03-28 09:00,28,3.04,3.0415,3.0355,3.038,1580
20140501|2014-03-28 09:30,28,3.038,3.048,3.038,3.045,2095
20140501|2014-03-28 10:00,28,3.0455,3.047,3.0425,3.0445,1109
20140501|2014-03-28 10:30,28,3.045,3.0455,3.041,3.042,772
20140501|2014-03-28 11:00,28,3.042,3.044,3.0405,3.041,674
20140501|2014-03-28 11:30,28,3.0405,3.0425,3.0325,3.0415,2929
20140501|2014-03-28 12:00,28,3.0415,3.042,3.0385,3.0405,488
20140501|2014-03-28 12:30,28,3.0405,3.0425,3.0385,3.0415,455
20140501|2014-03-28 13:00,28,3.0415,3.0415,3.039,3.039,417
20140501|2014-03-28 13:30,28,3.039,3.041,3.038,3.039,278
20140501|2014-03-28 14:00,28,3.039,3.0395,3.036,3.037,125
20140501|2014-03-28 14:30,28,3.037,3.039,3.0345,3.0365,247
20140501|2014-03-28 15:00,28,3.036,3.037,3.034,3.0365,143
20140501|2014-03-28 15:30,28,3.0355,3.04,3.0355,3.04,87
20140501|2014-03-28 16:00,28,3.0395,3.04,3.0395,3.04,110
20140501|2014-03-30 17:00,31,3.047,3.05,3.0425,3.0495,464
20140501|2014-03-30 17:30,31,3.0495,3.05,3.045,3.0465,135
20140501|2014-03-30 18:00,31,3.0465,3.048,3.044,3.044,107
20140501|2014-03-30 18:30,31,3.044,3.045,3.0415,3.0425,113
20140501|2014-03-30 19:00,31,3.043,3.046,3.0385,3.041,358
20140501|2014-03-30 19:30,31,3.041,3.046,3.041,3.0425,310
20140501|2014-03-30 20:00,31,3.0435,3.049,3.04,3.0445,1349
20140501|2014-03-30 20:30,31,3.0445,3.0445,3.0255,3.0295,1607
20140501|2014-03-30 21:00,31,3.029,3.0315,3.0265,3.0275,431
20140501|2014-03-30 21:30,31,3.027,3.0325,3.0265,3.0315,688
20140501|2014-03-30 22:00,31,3.032,3.037,3.0315,3.0355,494
20140501|2014-03-30 22:30,31,3.035,3.035,3.032,3.0325,546
20140501|2014-03-30 23:00,31,3.0325,3.0335,3.0305,3.031,63
20140501|2014-03-30 23:30,31,3.0315,3.033,3.0305,3.0325,103
20140501|2014-03-31 00:00,31,3.0325,3.033,3.0305,3.031,179
20140501|2014-03-31 00:30,31,3.0315,3.0345,3.031,3.0345,868
20140501|2014-03-31 01:00,31,3.0345,3.039,3.031,3.033,1383
20140501|2014-03-31 01:30,31,3.0325,3.036,3.027,3.0355,1270
20140501|2014-03-31 02:00,31,3.0345,3.045,3.0305,3.041,1116
20140501|2014-03-31 02:30,31,3.041,3.0445,3.035,3.037,600
20140501|2014-03-31 03:00,31,3.0375,3.038,3.0285,3.0305,936
20140501|2014-03-31 03:30,31,3.0295,3.0355,3.0295,3.0325,413
20140501|2014-03-31 04:00,31,3.032,3.034,3.0295,3.032,305
20140501|2014-03-31 04:30,31,3.032,3.0325,3.029,3.032,246
20140501|2014-03-31 05:00,31,3.0325,3.0335,3.0315,3.0335,203
20140501|2014-03-31 05:30,31,3.0335,3.0355,3.028,3.0295,525
20140501|2014-03-31 06:00,31,3.0295,3.031,3.021,3.0255,883
20140501|2014-03-31 06:30,31,3.0255,3.027,3.02,3.0245,1144
20140501|2014-03-31 07:00,31,3.025,3.0335,3.024,3.0305,1675
20140501|2014-03-31 07:30,31,3.031,3.0325,3.0255,3.027,1074
20140501|2014-03-31 08:00,31,3.0265,3.0305,3.025,3.0275,1003
20140501|2014-03-31 08:30,31,3.0275,3.0315,3.026,3.0305,1227
20140501|2014-03-31 09:00,31,3.0305,3.0365,3.0305,3.0365,1794
20140501|2014-03-31 09:30,31,3.036,3.039,3.0265,3.0285,1693
20140501|2014-03-31 10:00,31,3.0285,3.0285,3.0225,3.0235,1450
20140501|2014-03-31 10:30,31,3.0235,3.0315,3.023,3.026,1304
20140501|2014-03-31 11:00,31,3.0265,3.03,3.0255,3.026,935
20140501|2014-03-31 11:30,31,3.026,3.0275,3.0215,3.0245,2819
20140501|2014-03-31 12:00,31,3.0245,3.0265,3.022,3.0255,619
20140501|2014-03-31 12:30,31,3.026,3.03,3.0255,3.0285,358
20140501|2014-03-31 13:00,31,3.029,3.029,3.0255,3.0255,272
20140501|2014-03-31 13:30,31,3.0265,3.0295,3.026,3.028,197
20140501|2014-03-31 14:00,31,3.027,3.0285,3.0265,3.0275,58
20140501|2014-03-31 14:30,31,3.028,3.03,3.0275,3.029,192
20140501|2014-03-31 15:00,31,3.029,3.029,3.027,3.028,77
20140501|2014-03-31 15:30,31,3.0275,3.0275,3.022,3.0245,393
20140501|2014-03-31 16:00,31,3.0245,3.025,3.023,3.024,29
20140501|2014-03-31 17:00,1,3.0285,3.03,3.0275,3.0295,65
20140501|2014-03-31 17:30,1,3.029,3.037,3.029,3.036,172
20140501|2014-03-31 18:00,1,3.0355,3.0375,3.0335,3.037,124
20140501|2014-03-31 18:30,1,3.0365,3.037,3.034,3.034,79
20140501|2014-03-31 19:00,1,3.0335,3.035,3.032,3.033,196
20140501|2014-03-31 19:30,1,3.033,3.038,3.03,3.0365,304
20140501|2014-03-31 20:00,1,3.0365,3.04,3.03,3.033,1571
20140501|2014-03-31 20:30,1,3.033,3.033,3.017,3.0245,1808
20140501|2014-03-31 21:00,1,3.0255,3.027,3.02,3.0215,529
20140501|2014-03-31 21:30,1,3.0215,3.0245,3.018,3.0225,580
20140501|2014-03-31 22:00,1,3.0225,3.026,3.0215,3.0245,216
20140501|2014-03-31 22:30,1,3.0245,3.025,3.023,3.025,106
20140501|2014-03-31 23:00,1,3.025,3.025,3.0225,3.0235,45
20140501|2014-03-31 23:30,1,3.024,3.028,3.0225,3.0265,165
20140501|2014-04-01 00:00,1,3.026,3.028,3.024,3.0245,99
20140501|2014-04-01 00:30,1,3.0245,3.0305,3.021,3.028,695
20140501|2014-04-01 01:00,1,3.028,3.03,3.0205,3.024,994
20140501|2014-04-01 01:30,1,3.0235,3.0265,3.0225,3.0255,593
20140501|2014-04-01 02:00,1,3.025,3.0325,3.025,3.03,1113
20140501|2014-04-01 02:30,1,3.03,3.0335,3.0275,3.03,863
20140501|2014-04-01 03:00,1,3.03,3.038,3.0295,3.036,663
20140501|2014-04-01 03:30,1,3.036,3.0375,3.03,3.0325,558
20140501|2014-04-01 04:00,1,3.0325,3.033,3.0185,3.02,753
20140501|2014-04-01 04:30,1,3.0195,3.024,3.0195,3.024,342
20140501|2014-04-01 05:00,1,3.024,3.026,3.0225,3.024,288
20140501|2014-04-01 05:30,1,3.0245,3.026,3.024,3.025,144
20140501|2014-04-01 06:00,1,3.0255,3.0265,3.0205,3.0215,298
20140501|2014-04-01 06:30,1,3.0215,3.027,3.02,3.027,639
20140501|2014-04-01 07:00,1,3.0265,3.036,3.026,3.0355,1621
20140501|2014-04-01 07:30,1,3.036,3.036,3.032,3.0335,1128
20140501|2014-04-01 08:00,1,3.0335,3.0335,3.024,3.025,1537
20140501|2014-04-01 08:30,1,3.025,3.0305,3.025,3.0305,993
20140501|2014-04-01 09:00,1,3.03,3.034,3.03,3.0325,1226
20140501|2014-04-01 09:30,1,3.033,3.0335,3.0275,3.0275,925
20140501|2014-04-01 10:00,1,3.0275,3.032,3.027,3.032,614
20140501|2014-04-01 10:30,1,3.032,3.036,3.0285,3.0335,1725
20140501|2014-04-01 11:00,1,3.034,3.035,3.0315,3.034,544
20140501|2014-04-01 11:30,1,3.034,3.0355,3.0325,3.035,922
20140501|2014-04-01 12:00,1,3.0345,3.036,3.034,3.0355,575
20140501|2014-04-01 12:30,1,3.0355,3.0375,3.035,3.0365,363
20140501|2014-04-01 13:00,1,3.036,3.036,3.0305,3.033,264
20140501|2014-04-01 13:30,1,3.0325,3.0355,3.0325,3.0345,290
20140501|2014-04-01 14:00,1,3.0345,3.043,3.0345,3.0395,516
20140501|2014-04-01 14:30,1,3.039,3.04,3.0365,3.0375,354
20140501|2014-04-01 15:00,1,3.037,3.041,3.037,3.04,100
20140501|2014-04-01 15:30,1,3.04,3.0405,3.0375,3.0375,109
20140501|2014-04-01 16:00,1,3.0375,3.0385,3.0375,3.0385,26
20140501|2014-04-01 17:00,2,3.037,3.038,3.036,3.0375,18
20140501|2014-04-01 17:30,2,3.0365,3.038,3.0365,3.038,29
20140501|2014-04-01 18:00,2,3.037,3.0375,3.0355,3.037,49
20140501|2014-04-01 18:30,2,3.037,3.0375,3.0355,3.0365,72
20140501|2014-04-01 19:00,2,3.0365,3.059,3.0365,3.0495,1999
20140501|2014-04-01 19:30,2,3.05,3.066,3.049,3.058,2727
20140501|2014-04-01 20:00,2,3.0585,3.071,3.0435,3.0485,6087
20140501|2014-04-01 20:30,2,3.0475,3.048,3.04,3.043,1903
20140501|2014-04-01 21:00,2,3.0425,3.0435,3.039,3.0415,932
20140501|2014-04-01 21:30,2,3.041,3.044,3.0405,3.043,437
20140501|2014-04-01 22:00,2,3.0425,3.0435,3.04,3.0415,407
20140501|2014-04-01 22:30,2,3.0415,3.044,3.0415,3.044,167
20140501|2014-04-01 23:00,2,3.044,3.045,3.0435,3.045,141
20140501|2014-04-01 23:30,2,3.045,3.0475,3.045,3.0475,181
20140501|2014-04-02 00:00,2,3.0475,3.0485,3.0455,3.0465,347
20140501|2014-04-02 00:30,2,3.047,3.0475,3.0435,3.0445,611
20140501|2014-04-02 01:00,2,3.045,3.0475,3.045,3.0465,542
20140501|2014-04-02 01:30,2,3.046,3.049,3.0455,3.047,711
20140501|2014-04-02 02:00,2,3.0465,3.0545,3.0465,3.053,895
20140501|2014-04-02 02:30,2,3.0525,3.0545,3.0475,3.054,614
20140501|2014-04-02 03:00,2,3.054,3.0545,3.052,3.053,293
20140501|2014-04-02 03:30,2,3.0525,3.0575,3.05,3.057,384
20140501|2014-04-02 04:00,2,3.0575,3.0575,3.055,3.0565,331
20140501|2014-04-02 04:30,2,3.0565,3.0565,3.0535,3.055,290
20140501|2014-04-02 05:00,2,3.0545,3.06,3.05,3.0585,474
20140501|2014-04-02 05:30,2,3.0585,3.0605,3.055,3.06,502
20140501|2014-04-02 06:00,2,3.06,3.067,3.06,3.063,1324
20140501|2014-04-02 06:30,2,3.0635,3.071,3.06,3.069,1251
20140501|2014-04-02 07:00,2,3.069,3.074,3.0645,3.0715,2143
20140501|2014-04-02 07:30,2,3.072,3.074,3.07,3.0705,1774
20140501|2014-04-02 08:00,2,3.071,3.071,3.0635,3.0645,1789
20140501|2014-04-02 08:30,2,3.0645,3.065,3.056,3.056,2657
20140501|2014-04-02 09:00,2,3.056,3.056,3.0445,3.0495,2691
20140501|2014-04-02 09:30,2,3.05,3.054,3.047,3.052,1440
20140501|2014-04-02 10:00,2,3.0515,3.052,3.0405,3.0485,1723
20140501|2014-04-02 10:30,2,3.0485,3.051,3.0435,3.0445,898
20140501|2014-04-02 11:00,2,3.0445,3.045,3.0425,3.0445,803
20140501|2014-04-02 11:30,2,3.045,3.047,3.0435,3.046,1095
20140501|2014-04-02 12:00,2,3.0465,3.0465,3.043,3.044,1144
20140501|2014-04-02 12:30,2,3.044,3.0445,3.042,3.0425,412
20140501|2014-04-02 13:00,2,3.0425,3.0425,3.0365,3.039,424
20140501|2014-04-02 13:30,2,3.039,3.041,3.038,3.041,111
20140501|2014-04-02 14:00,2,3.041,3.041,3.039,3.04,104
20140501|2014-04-02 14:30,2,3.04,3.04,3.0345,3.036,256
20140501|2014-04-02 15:00,2,3.0365,3.0395,3.0365,3.039,94
20140501|2014-04-02 15:30,2,3.039,3.039,3.0365,3.0365,119
20140501|2014-04-02 16:00,2,3.038,3.0385,3.0355,3.036,86
20140501|2014-04-02 17:00,3,3.0375,3.0375,3.031,3.035,129
20140501|2014-04-02 17:30,3,3.0345,3.035,3.032,3.033,72
20140501|2014-04-02 18:00,3,3.0335,3.0345,3.032,3.0345,95
20140501|2014-04-02 18:30,3,3.0345,3.037,3.034,3.037,91
20140501|2014-04-02 19:00,3,3.037,3.037,3.025,3.032,728
20140501|2014-04-02 19:30,3,3.0315,3.039,3.0305,3.035,642
20140501|2014-04-02 20:00,3,3.0355,3.039,3.0255,3.0315,1775
20140501|2014-04-02 20:30,3,3.031,3.031,3.0215,3.025,1191
20140501|2014-04-02 21:00,3,3.0245,3.0245,3.014,3.0195,1361
20140501|2014-04-02 21:30,3,3.019,3.0235,3.0155,3.0225,629
20140501|2014-04-02 22:00,3,3.022,3.03,3.021,3.023,1419
20140501|2014-04-02 22:30,3,3.0235,3.0275,3.023,3.0265,173
20140501|2014-04-02 23:00,3,3.026,3.027,3.025,3.0265,105
20140501|2014-04-02 23:30,3,3.027,3.029,3.027,3.0275,205
20140501|2014-04-03 00:00,3,3.0275,3.0285,3.0245,3.0255,421
20140501|2014-04-03 00:30,3,3.0255,3.0285,3.022,3.0235,985
20140501|2014-04-03 01:00,3,3.0235,3.0285,3.023,3.026,666
20140501|2014-04-03 01:30,3,3.0265,3.0365,3.026,3.0305,1455
20140501|2014-04-03 02:00,3,3.0305,3.038,3.0305,3.033,1277
20140501|2014-04-03 02:30,3,3.0325,3.0365,3.032,3.0335,568
20140501|2014-04-03 03:00,3,3.0335,3.0345,3.0285,3.03,477
20140501|2014-04-03 03:30,3,3.0295,3.0295,3.024,3.025,1364
20140501|2014-04-03 04:00,3,3.0255,3.029,3.0255,3.027,499
20140501|2014-04-03 04:30,3,3.0265,3.031,3.0255,3.026,631
20140501|2014-04-03 05:00,3,3.026,3.028,3.0255,3.027,297
20140501|2014-04-03 05:30,3,3.027,3.0285,3.0245,3.025,323
20140501|2014-04-03 06:00,3,3.0255,3.026,3.0185,3.0195,1116
20140501|2014-04-03 06:30,3,3.0195,3.0195,3.008,3.01,1889
20140501|2014-04-03 07:00,3,3.0095,3.0255,3.0085,3.022,1993
20140501|2014-04-03 07:30,3,3.022,3.038,3.021,3.0325,2517
20140501|2014-04-03 08:00,3,3.0325,3.0335,3.0265,3.029,1459
20140501|2014-04-03 08:30,3,3.029,3.0335,3.024,3.031,1535
20140501|2014-04-03 09:00,3,3.031,3.032,3.0285,3.03,1016
20140501|2014-04-03 09:30,3,3.03,3.0305,3.024,3.027,939
20140501|2014-04-03 10:00,3,3.027,3.036,3.0265,3.03,1641
20140501|2014-04-03 10:30,3,3.0305,3.032,3.027,3.028,902
20140501|2014-04-03 11:00,3,3.028,3.0285,3.0255,3.027,627
20140501|2014-04-03 11:30,3,3.0265,3.0275,3.0215,3.0265,1377
20140501|2014-04-03 12:00,3,3.027,3.0275,3.0255,3.0265,206
20140501|2014-04-03 12:30,3,3.0265,3.028,3.0245,3.0265,382
20140501|2014-04-03 13:00,3,3.027,3.0295,3.027,3.0275,74
20140501|2014-04-03 13:30,3,3.0275,3.0285,3.0265,3.0285,57
20140501|2014-04-03 14:00,3,3.028,3.0285,3.027,3.028,42
20140501|2014-04-03 14:30,3,3.0285,3.031,3.028,3.0295,205
20140501|2014-04-03 15:00,3,3.0295,3.031,3.029,3.03,50
20140501|2014-04-03 15:30,3,3.0305,3.034,3.0305,3.032,103
20140501|2014-04-03 16:00,3,3.0335,3.0335,3.032,3.0325,23
20140501|2014-04-03 17:00,4,3.032,3.0335,3.032,3.032,67
20140501|2014-04-03 17:30,4,3.0325,3.0335,3.032,3.033,33
20140501|2014-04-03 18:00,4,3.0335,3.0355,3.033,3.0355,70
20140501|2014-04-03 18:30,4,3.0355,3.036,3.0335,3.0335,109
20140501|2014-04-03 19:00,4,3.0335,3.037,3.033,3.0355,166
20140501|2014-04-03 19:30,4,3.0355,3.036,3.033,3.0355,270
20140501|2014-04-03 20:00,4,3.035,3.036,3.029,3.0305,1053
20140501|2014-04-03 20:30,4,3.0305,3.0365,3.0295,3.0345,398
20140501|2014-04-03 21:00,4,3.035,3.037,3.034,3.0355,360
20140501|2014-04-03 21:30,4,3.036,3.0455,3.035,3.0405,1735
20140501|2014-04-03 22:00,4,3.0395,3.0415,3.0375,3.039,408
20140501|2014-04-03 22:30,4,3.0385,3.039,3.038,3.0385,74
20140501|2014-04-03 23:00,4,3.039,3.043,3.039,3.0425,259
20140501|2014-04-03 23:30,4,3.0425,3.0435,3.042,3.043,190
20140501|2014-04-04 00:00,4,3.043,3.0435,3.042,3.043,208
20140501|2014-04-04 00:30,4,3.0425,3.0465,3.041,3.044,965
20140501|2014-04-04 01:00,4,3.0445,3.046,3.0415,3.0435,769
20140501|2014-04-04 01:30,4,3.0435,3.049,3.0425,3.047,839
20140501|2014-04-04 02:00,4,3.047,3.0535,3.0465,3.051,950
20140501|2014-04-04 02:30,4,3.051,3.052,3.0475,3.0475,678
20140501|2014-04-04 03:00,4,3.048,3.0525,3.0475,3.05,525
20140501|2014-04-04 03:30,4,3.05,3.05,3.0455,3.047,423
20140501|2014-04-04 04:00,4,3.0475,3.0475,3.044,3.0455,410
20140501|2014-04-04 04:30,4,3.0455,3.05,3.0445,3.0475,351
20140501|2014-04-04 05:00,4,3.048,3.049,3.046,3.0475,140
20140501|2014-04-04 05:30,4,3.0475,3.0485,3.0445,3.047,375
20140501|2014-04-04 06:00,4,3.047,3.048,3.046,3.047,151
20140501|2014-04-04 06:30,4,3.047,3.0495,3.046,3.0475,393
20140501|2014-04-04 07:00,4,3.047,3.061,3.047,3.0545,3416
20140501|2014-04-04 07:30,4,3.0545,3.0605,3.0495,3.0585,1908
20140501|2014-04-04 08:00,4,3.059,3.061,3.0505,3.053,1154
20140501|2014-04-04 08:30,4,3.053,3.056,3.0285,3.0315,3816
20140501|2014-04-04 09:00,4,3.031,3.04,3.0305,3.038,1627
20140501|2014-04-04 09:30,4,3.038,3.0385,3.03,3.0335,1143
20140501|2014-04-04 10:00,4,3.033,3.036,3.016,3.017,2981
20140501|2014-04-04 10:30,4,3.0165,3.0215,3.0125,3.017,2444
20140501|2014-04-04 11:00,4,3.017,3.0185,3.014,3.018,830
20140501|2014-04-04 11:30,4,3.0185,3.0235,3.0185,3.0225,1434
20140501|2014-04-04 12:00,4,3.023,3.0235,3.017,3.0195,769
20140501|2014-04-04 12:30,4,3.0195,3.022,3.015,3.0155,716
20140501|2014-04-04 13:00,4,3.0155,3.02,3.015,3.0195,222
20140501|2014-04-04 13:30,4,3.0195,3.021,3.017,3.019,249
20140501|2014-04-04 14:00,4,3.019,3.023,3.018,3.0215,130
20140501|2014-04-04 14:30,4,3.022,3.0225,3.019,3.0205,144
20140501|2014-04-04 15:00,4,3.021,3.03,3.021,3.0225,181
20140501|2014-04-04 15:30,4,3.023,3.0235,3.021,3.023,88
20140501|2014-04-04 16:00,4,3.022,3.026,3.022,3.026,74
20140501|2014-04-06 17:00,7,3.0255,3.029,2.9765,2.9905,1302
20140501|2014-04-06 17:30,7,2.9905,2.9975,2.99,2.9945,272
20140501|2014-04-06 18:00,7,2.9945,2.9975,2.992,2.9945,355
20140501|2014-04-06 18:30,7,2.9945,3.002,2.9925,3.0015,282
20140501|2014-04-06 19:00,7,3.002,3.007,2.998,3.003,706
20140501|2014-04-06 19:30,7,3.003,3.005,3.0015,3.005,634
20140501|2014-04-06 20:00,7,3.0055,3.007,3.004,3.006,326
20140501|2014-04-06 20:30,7,3.0065,3.008,3.002,3.002,277
20140501|2014-04-06 21:00,7,3.0015,3.004,3.0015,3.004,99
20140501|2014-04-06 21:30,7,3.004,3.006,3.0035,3.0055,104
20140501|2014-04-06 22:00,7,3.0055,3.0065,3.0045,3.0045,80
20140501|2014-04-06 22:30,7,3.0045,3.0075,3.0045,3.007,104
20140501|2014-04-06 23:00,7,3.007,3.0095,3.0065,3.0075,119
20140501|2014-04-06 23:30,7,3.0075,3.0075,3.0035,3.004,199
20140501|2014-04-07 00:00,7,3.004,3.0075,3.001,3.006,291
20140501|2014-04-07 00:30,7,3.006,3.0065,3.004,3.0065,84
20140501|2014-04-07 01:00,7,3.007,3.012,3.0055,3.009,611
20140501|2014-04-07 01:30,7,3.0085,3.011,3.0025,3.004,564
20140501|2014-04-07 02:00,7,3.0045,3.011,3.0045,3.0075,614
20140501|2014-04-07 02:30,7,3.0075,3.0125,3.006,3.012,525
20140501|2014-04-07 03:00,7,3.012,3.0165,3.0105,3.015,755
20140501|2014-04-07 03:30,7,3.0145,3.0145,3.011,3.0125,365
20140501|2014-04-07 04:00,7,3.012,3.022,3.0115,3.019,918
20140501|2014-04-07 04:30,7,3.019,3.0215,3.018,3.0195,331
20140501|2014-04-07 05:00,7,3.0195,3.02,3.018,3.019,193
20140501|2014-04-07 05:30,7,3.019,3.02,3.018,3.0195,189
20140501|2014-04-07 06:00,7,3.019,3.0195,3.0135,3.016,532
20140501|2014-04-07 06:30,7,3.0165,3.021,3.015,3.018,626
20140501|2014-04-07 07:00,7,3.018,3.0235,3.0175,3.023,911
20140501|2014-04-07 07:30,7,3.023,3.0425,3.023,3.0415,3677
20140501|2014-04-07 08:00,7,3.041,3.0445,3.0375,3.0395,2272
20140501|2014-04-07 08:30,7,3.0395,3.0495,3.0385,3.0485,1956
20140501|2014-04-07 09:00,7,3.0485,3.055,3.048,3.0495,3726
20140501|2014-04-07 09:30,7,3.05,3.052,3.044,3.0475,1347
20140501|2014-04-07 10:00,7,3.0475,3.0535,3.037,3.0375,1867
20140501|2014-04-07 10:30,7,3.0375,3.043,3.032,3.041,2586
20140501|2014-04-07 11:00,7,3.0405,3.043,3.038,3.0385,720
20140501|2014-04-07 11:30,7,3.038,3.04,3.0365,3.0395,1397
20140501|2014-04-07 12:00,7,3.04,3.0455,3.039,3.0425,511
20140501|2014-04-07 12:30,7,3.0425,3.051,3.0425,3.046,719
20140501|2014-04-07 13:00,7,3.046,3.047,3.0425,3.0455,203
20140501|2014-04-07 13:30,7,3.0455,3.0475,3.0415,3.0425,224
20140501|2014-04-07 14:00,7,3.0415,3.0435,3.041,3.043,111
20140501|2014-04-07 14:30,7,3.0425,3.0425,3.039,3.0395,119
20140501|2014-04-07 15:00,7,3.039,3.0425,3.038,3.0405,78
20140501|2014-04-07 15:30,7,3.0405,3.042,3.0405,3.041,19
20140501|2014-04-07 16:00,7,3.042,3.042,3.0405,3.042,26
20140501|2014-04-07 17:00,8,3.0415,3.043,3.0395,3.0405,45
20140501|2014-04-07 17:30,8,3.04,3.041,3.0365,3.0365,102
20140501|2014-04-07 18:00,8,3.0375,3.0375,3.035,3.035,84
20140501|2014-04-07 18:30,8,3.035,3.0355,3.0315,3.034,158
20140501|2014-04-07 19:00,8,3.0345,3.038,3.0325,3.033,364
20140501|2014-04-07 19:30,8,3.033,3.0365,3.033,3.035,226
20140501|2014-04-07 20:00,8,3.035,3.047,3.032,3.0445,1898
20140501|2014-04-07 20:30,8,3.045,3.0495,3.043,3.0445,1049
20140501|2014-04-07 21:00,8,3.044,3.0455,3.0425,3.0435,215
20140501|2014-04-07 21:30,8,3.0435,3.046,3.041,3.0425,302
20140501|2014-04-07 22:00,8,3.0425,3.0455,3.0405,3.0455,359
20140501|2014-04-07 22:30,8,3.0455,3.0485,3.045,3.0475,194
20140501|2014-04-07 23:00,8,3.048,3.049,3.0465,3.0465,113
20140501|2014-04-07 23:30,8,3.0465,3.05,3.046,3.046,164
20140501|2014-04-08 00:00,8,3.0465,3.0475,3.0435,3.047,284
20140501|2014-04-08 00:30,8,3.047,3.054,3.045,3.0475,680
20140501|2014-04-08 01:00,8,3.0475,3.0515,3.045,3.0505,650
20140501|2014-04-08 01:30,8,3.0505,3.0505,3.044,3.047,597
20140501|2014-04-08 02:00,8,3.047,3.0525,3.046,3.051,559
20140501|2014-04-08 02:30,8,3.051,3.0625,3.0505,3.057,1368
20140501|2014-04-08 03:00,8,3.0575,3.0625,3.0575,3.0605,861
20140501|2014-04-08 03:30,8,3.061,3.0615,3.055,3.056,465
20140501|2014-04-08 04:00,8,3.0565,3.058,3.0545,3.055,402
20140501|2014-04-08 04:30,8,3.0555,3.056,3.038,3.0395,1314
20140501|2014-04-08 05:00,8,3.039,3.041,3.037,3.0375,758
20140501|2014-04-08 05:30,8,3.0375,3.039,3.0345,3.036,684
20140501|2014-04-08 06:00,8,3.0365,3.039,3.0265,3.0295,1845
20140501|2014-04-08 06:30,8,3.0295,3.038,3.029,3.0365,959
20140501|2014-04-08 07:00,8,3.0365,3.0385,3.033,3.037,906
20140501|2014-04-08 07:30,8,3.0365,3.0385,3.034,3.035,1223
20140501|2014-04-08 08:00,8,3.0355,3.0375,3.032,3.034,992
20140501|2014-04-08 08:30,8,3.034,3.0375,3.0325,3.036,1208
20140501|2014-04-08 09:00,8,3.036,3.037,3.034,3.0345,1030
20140501|2014-04-08 09:30,8,3.0345,3.049,3.0345,3.0485,2374
20140501|2014-04-08 10:00,8,3.0485,3.0565,3.047,3.056,2730
20140501|2014-04-08 10:30,8,3.056,3.057,3.0505,3.053,1200
20140501|2014-04-08 11:00,8,3.0525,3.0545,3.0505,3.0515,617
20140501|2014-04-08 11:30,8,3.0515,3.052,3.0485,3.051,1309
20140501|2014-04-08 12:00,8,3.051,3.054,3.0505,3.053,509
20140501|2014-04-08 12:30,8,3.0535,3.0545,3.0525,3.0535,238
20140501|2014-04-08 13:00,8,3.0535,3.0545,3.0515,3.053,176
20140501|2014-04-08 13:30,8,3.053,3.0545,3.051,3.052,92
20140501|2014-04-08 14:00,8,3.052,3.052,3.048,3.0505,213
20140501|2014-04-08 14:30,8,3.05,3.054,3.05,3.053,161
20140501|2014-04-08 15:00,8,3.053,3.0545,3.0525,3.053,25
20140501|2014-04-08 15:30,8,3.0525,3.054,3.051,3.054,40
20140501|2014-04-08 16:00,8,3.0545,3.057,3.054,3.057,215
20140501|2014-04-08 17:00,9,3.054,3.056,3.0535,3.056,137
20140501|2014-04-08 17:30,9,3.056,3.0565,3.0555,3.056,17
20140501|2014-04-08 18:00,9,3.056,3.056,3.055,3.055,26
20140501|2014-04-08 18:30,9,3.055,3.0555,3.055,3.055,20
20140501|2014-04-08 19:00,9,3.0555,3.056,3.055,3.0555,105
20140501|2014-04-08 19:30,9,3.0555,3.0565,3.055,3.056,180
20140501|2014-04-08 20:00,9,3.0555,3.0575,3.0515,3.054,656
20140501|2014-04-08 20:30,9,3.054,3.0555,3.0465,3.048,504
20140501|2014-04-08 21:00,9,3.0475,3.0515,3.047,3.051,259
20140501|2014-04-08 21:30,9,3.05,3.053,3.05,3.0515,300
20140501|2014-04-08 22:00,9,3.051,3.054,3.05,3.051,249
20140501|2014-04-08 22:30,9,3.051,3.051,3.0475,3.049,125
20140501|2014-04-08 23:00,9,3.049,3.052,3.049,3.0515,50
20140501|2014-04-08 23:30,9,3.052,3.052,3.051,3.052,69
20140501|2014-04-09 00:00,9,3.052,3.0535,3.051,3.053,115
20140501|2014-04-09 00:30,9,3.053,3.0545,3.0475,3.0485,401
20140501|2014-04-09 01:00,9,3.0485,3.05,3.0405,3.0415,1277
20140501|2014-04-09 01:30,9,3.041,3.0425,3.0325,3.0335,1679
20140501|2014-04-09 02:00,9,3.033,3.0365,3.032,3.035,756
20140501|2014-04-09 02:30,9,3.0355,3.0375,3.034,3.036,428
20140501|2014-04-09 03:00,9,3.036,3.037,3.033,3.0335,443
20140501|2014-04-09 03:30,9,3.0335,3.0345,3.028,3.0315,1055
20140501|2014-04-09 04:00,9,3.0315,3.0355,3.03,3.034,314
20140501|2014-04-09 04:30,9,3.0345,3.041,3.034,3.0405,475
20140501|2014-04-09 05:00,9,3.0405,3.0405,3.0335,3.034,428
20140501|2014-04-09 05:30,9,3.034,3.037,3.034,3.036,171
20140501|2014-04-09 06:00,9,3.0365,3.0395,3.025,3.027,896
20140501|2014-04-09 06:30,9,3.0275,3.0335,3.027,3.033,616
20140501|2014-04-09 07:00,9,3.0325,3.0365,3.03,3.034,918
20140501|2014-04-09 07:30,9,3.0335,3.0345,3.0305,3.0315,559
20140501|2014-04-09 08:00,9,3.0315,3.032,3.007,3.0145,6766
20140501|2014-04-09 08:30,9,3.0145,3.0155,3.011,3.0115,1447
20140501|2014-04-09 09:00,9,3.0115,3.0175,3.01,3.016,1877
20140501|2014-04-09 09:30,9,3.016,3.0205,3.0125,3.019,1560
20140501|2014-04-09 10:00,9,3.019,3.02,3.014,3.015,932
20140501|2014-04-09 10:30,9,3.0155,3.029,3.0145,3.0275,2386
20140501|2014-04-09 11:00,9,3.0275,3.032,3.0265,3.0295,1830
20140501|2014-04-09 11:30,9,3.03,3.0385,3.0285,3.037,2938
20140501|2014-04-09 12:00,9,3.0365,3.039,3.0315,3.0325,1134
20140501|2014-04-09 12:30,9,3.0325,3.033,3.03,3.0315,298
20140501|2014-04-09 13:00,9,3.031,3.0525,3.031,3.049,1449
20140501|2014-04-09 13:30,9,3.0485,3.05,3.04,3.0405,558
20140501|2014-04-09 14:00,9,3.0405,3.05,3.0405,3.0475,308
20140501|2014-04-09 14:30,9,3.048,3.0535,3.044,3.047,379
20140501|2014-04-09 15:00,9,3.048,3.0495,3.0455,3.0475,89
20140501|2014-04-09 15:30,9,3.0475,3.0475,3.042,3.045,71
20140501|2014-04-09 16:00,9,3.045,3.045,3.0425,3.0425,38
20140501|2014-04-09 17:00,10,3.042,3.045,3.042,3.043,111
20140501|2014-04-09 17:30,10,3.0435,3.05,3.043,3.049,113
20140501|2014-04-09 18:00,10,3.0485,3.049,3.044,3.045,115
20140501|2014-04-09 18:30,10,3.046,3.046,3.0445,3.0455,74
20140501|2014-04-09 19:00,10,3.0455,3.0455,3.036,3.038,851
20140501|2014-04-09 19:30,10,3.0385,3.04,3.0375,3.0375,195
20140501|2014-04-09 20:00,10,3.0375,3.047,3.0355,3.044,1023
20140501|2014-04-09 20:30,10,3.0435,3.0445,3.0355,3.038,571
20140501|2014-04-09 21:00,10,3.0375,3.038,3.032,3.0345,1175
20140501|2014-04-09 21:30,10,3.0345,3.04,3.0335,3.037,441
20140501|2014-04-09 22:00,10,3.037,3.037,3.0255,3.0285,969
20140501|2014-04-09 22:30,10,3.028,3.0285,3.0215,3.0245,774
20140501|2014-04-09 23:00,10,3.0245,3.0255,3.0235,3.024,124
20140501|2014-04-09 23:30,10,3.0245,3.0265,3.024,3.0265,189
20140501|2014-04-10 00:00,10,3.026,3.031,3.026,3.029,235
20140501|2014-04-10 00:30,10,3.0295,3.0335,3.0245,3.029,1400
20140501|2014-04-10 01:00,10,3.029,3.0295,3.022,3.0295,1223
20140501|2014-04-10 01:30,10,3.0295,3.032,3.0235,3.029,1376
20140501|2014-04-10 02:00,10,3.029,3.0375,3.029,3.0345,841
20140501|2014-04-10 02:30,10,3.035,3.04,3.0345,3.0385,877
20140501|2014-04-10 03:00,10,3.0385,3.0385,3.0335,3.034,398
20140501|2014-04-10 03:30,10,3.034,3.036,3.031,3.0345,431
20140501|2014-04-10 04:00,10,3.0345,3.0365,3.029,3.0315,498
20140501|2014-04-10 04:30,10,3.032,3.034,3.0305,3.033,252
20140501|2014-04-10 05:00,10,3.0325,3.035,3.0315,3.035,161
20140501|2014-04-10 05:30,10,3.0355,3.0355,3.031,3.032,249
20140501|2014-04-10 06:00,10,3.0325,3.034,3.024,3.027,925
20140501|2014-04-10 06:30,10,3.0275,3.0425,3.0275,3.041,1366
20140501|2014-04-10 07:00,10,3.041,3.045,3.038,3.0425,1498
20140501|2014-04-10 07:30,10,3.0425,3.0485,3.0395,3.0415,1556
20140501|2014-04-10 08:00,10,3.041,3.042,3.035,3.0395,1566
20140501|2014-04-10 08:30,10,3.039,3.042,3.0335,3.0375,1127
20140501|2014-04-10 09:00,10,3.037,3.0395,3.0335,3.037,1679
20140501|2014-04-10 09:30,10,3.0365,3.0385,3.035,3.0355,1347
20140501|2014-04-10 10:00,10,3.0355,3.0385,3.034,3.038,1232
20140501|2014-04-10 10:30,10,3.038,3.048,3.0375,3.0455,1602
20140501|2014-04-10 11:00,10,3.0455,3.0465,3.043,3.044,1148
20140501|2014-04-10 11:30,10,3.044,3.047,3.0435,3.046,1910
20140501|2014-04-10 12:00,10,3.045,3.046,3.0395,3.04,732
20140501|2014-04-10 12:30,10,3.04,3.041,3.0385,3.04,417
20140501|2014-04-10 13:00,10,3.0395,3.0415,3.039,3.0405,216
20140501|2014-04-10 13:30,10,3.0405,3.0405,3.039,3.0395,84
20140501|2014-04-10 14:00,10,3.039,3.0415,3.0365,3.0385,158
20140501|2014-04-10 14:30,10,3.038,3.04,3.038,3.0385,100
20140501|2014-04-10 15:00,10,3.0385,3.039,3.037,3.0385,100
20140501|2014-04-10 15:30,10,3.038,3.04,3.038,3.04,36
20140501|2014-04-10 16:00,10,3.04,3.0405,3.039,3.039,36
20140501|2014-04-10 17:00,11,3.0385,3.043,3.037,3.039,42
20140501|2014-04-10 17:30,11,3.0405,3.042,3.0395,3.0395,14
20140501|2014-04-10 18:00,11,3.0395,3.0415,3.0335,3.0355,646
20140501|2014-04-10 18:30,11,3.035,3.0395,3.035,3.0365,77
20140501|2014-04-10 19:00,11,3.037,3.038,3.0305,3.036,324
20140501|2014-04-10 19:30,11,3.036,3.036,3.028,3.033,559
20140501|2014-04-10 20:00,11,3.0335,3.0345,3.026,3.031,1005
20140501|2014-04-10 20:30,11,3.0305,3.0355,3.0275,3.0335,514
20140501|2014-04-10 21:00,11,3.034,3.0345,3.0325,3.034,381
20140501|2014-04-10 21:30,11,3.0335,3.036,3.0325,3.035,199
20140501|2014-04-10 22:00,11,3.0345,3.0345,3.0335,3.0345,137
20140501|2014-04-10 22:30,11,3.0345,3.0385,3.0345,3.0375,147
20140501|2014-04-10 23:00,11,3.037,3.037,3.0355,3.0355,45
20140501|2014-04-10 23:30,11,3.036,3.037,3.034,3.036,118
20140501|2014-04-11 00:00,11,3.0355,3.037,3.0345,3.0345,106
20140501|2014-04-11 00:30,11,3.0345,3.047,3.0315,3.045,1340
20140501|2014-04-11 01:00,11,3.0455,3.0565,3.0445,3.0505,3236
20140501|2014-04-11 01:30,11,3.0505,3.0625,3.0505,3.057,2894
20140501|2014-04-11 02:00,11,3.0575,3.068,3.0575,3.0615,2347
20140501|2014-04-11 02:30,11,3.0615,3.065,3.057,3.058,1500
20140501|2014-04-11 03:00,11,3.058,3.064,3.058,3.0635,787
20140501|2014-04-11 03:30,11,3.0635,3.0645,3.059,3.062,459
20140501|2014-04-11 04:00,11,3.0615,3.0655,3.0615,3.065,727
20140501|2014-04-11 04:30,11,3.0645,3.0655,3.0595,3.0625,523
20140501|2014-04-11 05:00,11,3.063,3.0645,3.061,3.0635,274
20140501|2014-04-11 05:30,11,3.063,3.0675,3.0625,3.0665,482
20140501|2014-04-11 06:00,11,3.0655,3.072,3.0645,3.0655,1372
20140501|2014-04-11 06:30,11,3.065,3.067,3.054,3.0545,1402
20140501|2014-04-11 07:00,11,3.0545,3.064,3.0535,3.059,2580
20140501|2014-04-11 07:30,11,3.0585,3.062,3.053,3.054,1347
20140501|2014-04-11 08:00,11,3.0545,3.08,3.0535,3.0715,5221
20140501|2014-04-11 08:30,11,3.0715,3.0725,3.035,3.0405,4793
20140501|2014-04-11 09:00,11,3.0405,3.044,3.0285,3.0355,6453
20140501|2014-04-11 09:30,11,3.0355,3.0415,3.034,3.039,1780
20140501|2014-04-11 10:00,11,3.039,3.0475,3.035,3.046,1574
20140501|2014-04-11 10:30,11,3.0465,3.0475,3.0365,3.0455,1686
20140501|2014-04-11 11:00,11,3.0455,3.0455,3.037,3.042,994
20140501|2014-04-11 11:30,11,3.0425,3.043,3.0385,3.042,1701
20140501|2014-04-11 12:00,11,3.042,3.0455,3.0415,3.044,780
20140501|2014-04-11 12:30,11,3.044,3.0455,3.041,3.042,292
20140501|2014-04-11 13:00,11,3.042,3.0435,3.0405,3.0425,100
20140501|2014-04-11 13:30,11,3.0425,3.043,3.0395,3.0425,152
20140501|2014-04-11 14:00,11,3.0415,3.0415,3.038,3.0395,187
20140501|2014-04-11 14:30,11,3.0395,3.042,3.0355,3.0405,234
20140501|2014-04-11 15:00,11,3.0405,3.0415,3.04,3.0415,47
20140501|2014-04-11 15:30,11,3.0415,3.042,3.039,3.04,43
20140501|2014-04-11 16:00,11,3.0415,3.042,3.04,3.042,46
20140501|2014-04-13 17:00,14,3.041,3.0485,3.0355,3.047,114
20140501|2014-04-13 17:30,14,3.0475,3.0575,3.0455,3.056,208
20140501|2014-04-13 18:00,14,3.0555,3.056,3.048,3.0515,116
20140501|2014-04-13 18:30,14,3.0515,3.054,3.051,3.053,63
20140501|2014-04-13 19:00,14,3.0535,3.054,3.048,3.0495,252
20140501|2014-04-13 19:30,14,3.0495,3.0535,3.047,3.0505,467
20140501|2014-04-13 20:00,14,3.0505,3.0615,3.047,3.059,1472
20140501|2014-04-13 20:30,14,3.059,3.0595,3.052,3.054,451
20140501|2014-04-13 21:00,14,3.053,3.058,3.0515,3.057,271
20140501|2014-04-13 21:30,14,3.0565,3.058,3.0525,3.054,399
20140501|2014-04-13 22:00,14,3.054,3.059,3.0435,3.0455,2010
20140501|2014-04-13 22:30,14,3.0455,3.0455,3.043,3.045,411
20140501|2014-04-13 23:00,14,3.045,3.0475,3.045,3.0475,208
20140501|2014-04-13 23:30,14,3.0475,3.05,3.0475,3.0485,150
20140501|2014-04-14 00:00,14,3.0485,3.0485,3.045,3.046,184
20140501|2014-04-14 00:30,14,3.046,3.0475,3.043,3.044,861
20140501|2014-04-14 01:00,14,3.044,3.047,3.044,3.046,625
20140501|2014-04-14 01:30,14,3.0465,3.05,3.046,3.0495,861
20140501|2014-04-14 02:00,14,3.049,3.056,3.048,3.054,675
20140501|2014-04-14 02:30,14,3.0545,3.056,3.0495,3.0505,372
20140501|2014-04-14 03:00,14,3.05,3.051,3.047,3.0485,354
20140501|2014-04-14 03:30,14,3.0495,3.0495,3.047,3.0495,192
20140501|2014-04-14 04:00,14,3.049,3.0495,3.0465,3.0475,125
20140501|2014-04-14 04:30,14,3.047,3.0495,3.0465,3.0485,200
20140501|2014-04-14 05:00,14,3.0475,3.0495,3.0445,3.046,219
20140501|2014-04-14 05:30,14,3.046,3.048,3.044,3.046,342
20140501|2014-04-14 06:00,14,3.0455,3.05,3.044,3.048,407
20140501|2014-04-14 06:30,14,3.048,3.048,3.0395,3.046,1053
20140501|2014-04-14 07:00,14,3.046,3.052,3.046,3.05,1173
20140501|2014-04-14 07:30,14,3.05,3.052,3.049,3.0505,563
20140501|2014-04-14 08:00,14,3.051,3.0525,3.043,3.049,1228
20140501|2014-04-14 08:30,14,3.0495,3.05,3.044,3.0475,1119
20140501|2014-04-14 09:00,14,3.0475,3.051,3.045,3.048,892
20140501|2014-04-14 09:30,14,3.048,3.052,3.0455,3.0465,1178
20140501|2014-04-14 10:00,14,3.0465,3.0485,3.039,3.0445,1825
20140501|2014-04-14 10:30,14,3.0445,3.048,3.043,3.047,878
20140501|2014-04-14 11:00,14,3.0465,3.0485,3.0435,3.046,630
20140501|2014-04-14 11:30,14,3.046,3.049,3.041,3.048,2479
20140501|2014-04-14 12:00,14,3.0475,3.049,3.043,3.043,550
20140501|2014-04-14 12:30,14,3.043,3.044,3.0415,3.043,249
20140501|2014-04-14 13:00,14,3.0435,3.0445,3.039,3.0425,134
20140501|2014-04-14 13:30,14,3.042,3.042,3.04,3.04,125
20140501|2014-04-14 14:00,14,3.04,3.04,3.0365,3.0375,389
20140501|2014-04-14 14:30,14,3.0375,3.0415,3.0375,3.0405,164
20140501|2014-04-14 15:00,14,3.0405,3.044,3.0395,3.04,397
20140501|2014-04-14 15:30,14,3.04,3.0415,3.0395,3.041,36
20140501|2014-04-14 16:00,14,3.0405,3.0405,3.03,3.031,195
20140501|2014-04-14 17:00,15,3.0315,3.038,3.0315,3.038,128
20140501|2014-04-14 17:30,15,3.0365,3.038,3.0355,3.038,122
20140501|2014-04-14 18:00,15,3.038,3.043,3.0365,3.043,136
20140501|2014-04-14 18:30,15,3.0435,3.0445,3.0415,3.0415,86
20140501|2014-04-14 19:00,15,3.0415,3.0435,3.0415,3.043,48
20140501|2014-04-14 19:30,15,3.0425,3.046,3.0425,3.044,229
20140501|2014-04-14 20:00,15,3.0445,3.047,3.04,3.041,892
20140501|2014-04-14 20:30,15,3.0405,3.0435,3.0375,3.0385,489
20140501|2014-04-14 21:00,15,3.0385,3.0395,3.023,3.023,1978
20140501|2014-04-14 21:30,15,3.024,3.0295,3.0215,3.029,1052
20140501|2014-04-14 22:00,15,3.0295,3.0325,3.0275,3.029,873
20140501|2014-04-14 22:30,15,3.029,3.0305,3.0285,3.029,123
20140501|2014-04-14 23:00,15,3.029,3.0295,3.0275,3.0275,184
20140501|2014-04-14 23:30,15,3.0275,3.0295,3.027,3.0275,156
20140501|2014-04-15 00:00,15,3.028,3.028,3.0255,3.027,304
20140501|2014-04-15 00:30,15,3.027,3.03,3.0265,3.0275,567
20140501|2014-04-15 01:00,15,3.028,3.035,3.024,3.032,1623
20140501|2014-04-15 01:30,15,3.032,3.0335,3.0295,3.03,810
20140501|2014-04-15 02:00,15,3.0295,3.0335,3.0285,3.031,358
20140501|2014-04-15 02:30,15,3.031,3.031,3.0255,3.029,334
20140501|2014-04-15 03:00,15,3.0295,3.038,3.0295,3.037,757
20140501|2014-04-15 03:30,15,3.036,3.0375,3.033,3.0345,161
20140501|2014-04-15 04:00,15,3.0345,3.0365,3.03,3.032,318
20140501|2014-04-15 04:30,15,3.0315,3.0365,3.031,3.0315,300
20140501|2014-04-15 05:00,15,3.031,3.037,3.031,3.035,301
20140501|2014-04-15 05:30,15,3.0355,3.0365,3.0295,3.036,520
20140501|2014-04-15 06:00,15,3.036,3.0415,3.0345,3.038,851
20140501|2014-04-15 06:30,15,3.037,3.037,3.0175,3.02,2985
20140501|2014-04-15 07:00,15,3.0195,3.0195,2.9665,2.968,12765
20140501|2014-04-15 07:30,15,2.968,2.9795,2.9655,2.975,4293
20140501|2014-04-15 08:00,15,2.975,2.988,2.972,2.979,4283
20140501|2014-04-15 08:30,15,2.9785,2.9845,2.9785,2.9815,1774
20140501|2014-04-15 09:00,15,2.981,2.9875,2.9805,2.9815,2069
20140501|2014-04-15 09:30,15,2.9815,2.992,2.9805,2.99,1926
20140501|2014-04-15 10:00,15,2.9895,2.994,2.9865,2.988,2174
20140501|2014-04-15 10:30,15,2.988,2.991,2.9825,2.984,1459
20140501|2014-04-15 11:00,15,2.9835,2.989,2.9835,2.986,704
20140501|2014-04-15 11:30,15,2.9855,2.988,2.9845,2.9875,1376
20140501|2014-04-15 12:00,15,2.9875,2.9895,2.9855,2.989,616
20140501|2014-04-15 12:30,15,2.989,2.99,2.9875,2.99,431
20140501|2014-04-15 13:00,15,2.99,2.995,2.9895,2.9945,794
20140501|2014-04-15 13:30,15,2.9945,2.995,2.994,2.9945,404
20140501|2014-04-15 14:00,15,2.9945,2.995,2.9925,2.995,178
20140501|2014-04-15 14:30,15,2.995,2.995,2.9935,2.9945,120
20140501|2014-04-15 15:00,15,2.9945,2.9945,2.993,2.994,139
20140501|2014-04-15 15:30,15,2.9945,2.9945,2.993,2.994,102
20140501|2014-04-15 16:00,15,2.994,2.9945,2.993,2.994,46
20140501|2014-04-15 17:00,16,2.993,2.993,2.9885,2.9885,109
20140501|2014-04-15 17:30,16,2.9895,2.9905,2.988,2.989,63
20140501|2014-04-15 18:00,16,2.989,2.991,2.9885,2.9885,95
20140501|2014-04-15 18:30,16,2.989,2.989,2.9865,2.989,153
20140501|2014-04-15 19:00,16,2.9895,2.9985,2.9895,2.995,1008
20140501|2014-04-15 19:30,16,2.995,2.9955,2.992,2.9935,589
20140501|2014-04-15 20:00,16,2.994,2.9945,2.988,2.994,1553
20140501|2014-04-15 20:30,16,2.994,2.9995,2.99,2.996,1217
20140501|2014-04-15 21:00,16,2.9965,2.999,2.9815,2.987,2435
20140501|2014-04-15 21:30,16,2.9865,2.992,2.984,2.99,774
20140501|2014-04-15 22:00,16,2.9905,2.994,2.9895,2.992,534
20140501|2014-04-15 22:30,16,2.9925,2.9935,2.99,2.992,154
20140501|2014-04-15 23:00,16,2.9925,2.9965,2.9905,2.994,460
20140501|2014-04-15 23:30,16,2.9945,2.996,2.991,2.9925,236
20140501|2014-04-16 00:00,16,2.993,2.9935,2.9905,2.991,102
20140501|2014-04-16 00:30,16,2.9915,2.9955,2.9895,2.9935,720
20140501|2014-04-16 01:00,16,2.9935,2.995,2.9885,2.992,1021
20140501|2014-04-16 01:30,16,2.992,2.996,2.9885,2.9925,1335
20140501|2014-04-16 02:00,16,2.993,2.994,2.9835,2.9865,1067
20140501|2014-04-16 02:30,16,2.9865,2.99,2.9835,2.99,511
20140501|2014-04-16 03:00,16,2.99,2.9985,2.9895,2.9985,1123
20140501|2014-04-16 03:30,16,2.998,3.005,2.997,3.002,1120
20140501|2014-04-16 04:00,16,3.002,3.004,2.9965,2.997,495
20140501|2014-04-16 04:30,16,2.997,2.999,2.991,2.9935,582
20140501|2014-04-16 05:00,16,2.993,2.9995,2.993,2.9985,437
20140501|2014-04-16 05:30,16,2.998,2.999,2.995,2.999,396
20140501|2014-04-16 06:00,16,2.999,3.0045,2.9985,3.0035,814
20140501|2014-04-16 06:30,16,3.004,3.011,3.003,3.0095,1534
20140501|2014-04-16 07:00,16,3.009,3.062,3.0075,3.05,12572
20140501|2014-04-16 07:30,16,3.051,3.0555,3.045,3.0455,4847
20140501|2014-04-16 08:00,16,3.0455,3.049,3.0395,3.046,3676
20140501|2014-04-16 08:30,16,3.046,3.047,3.0365,3.043,2020
20140501|2014-04-16 09:00,16,3.043,3.044,3.0315,3.0355,2904
20140501|2014-04-16 09:30,16,3.035,3.041,3.034,3.039,1134
20140501|2014-04-16 10:00,16,3.039,3.0445,3.036,3.042,1298
20140501|2014-04-16 10:30,16,3.042,3.0445,3.0255,3.027,2583
20140501|2014-04-16 11:00,16,3.0265,3.027,3.022,3.026,1104
20140501|2014-04-16 11:30,16,3.0265,3.027,3.02,3.0255,2511
20140501|2014-04-16 12:00,16,3.025,3.0315,3.0245,3.029,1065
20140501|2014-04-16 12:30,16,3.029,3.033,3.0275,3.0325,401
20140501|2014-04-16 13:00,16,3.0325,3.033,3.03,3.03,134
20140501|2014-04-16 13:30,16,3.03,3.0315,3.028,3.029,107
20140501|2014-04-16 14:00,16,3.0295,3.031,3.028,3.0305,215
20140501|2014-04-16 14:30,16,3.0305,3.031,3.029,3.031,132
20140501|2014-04-16 15:00,16,3.0305,3.031,3.0285,3.029,58
20140501|2014-04-16 15:30,16,3.0285,3.0285,3.024,3.0255,267
20140501|2014-04-16 16:00,16,3.025,3.0275,3.0245,3.0245,60
20140501|2014-04-16 17:00,17,3.0285,3.0325,3.0255,3.0305,126
20140501|2014-04-16 17:30,17,3.03,3.032,3.0295,3.0305,23
20140501|2014-04-16 18:00,17,3.031,3.0315,3.0305,3.031,38
20140501|2014-04-16 18:30,17,3.0305,3.031,3.03,3.03,36
20140501|2014-04-16 19:00,17,3.0305,3.031,3.029,3.031,128
20140501|2014-04-16 19:30,17,3.0315,3.0325,3.0305,3.031,180
20140501|2014-04-16 20:00,17,3.0315,3.0355,3.03,3.032,664
20140501|2014-04-16 20:30,17,3.0325,3.0375,3.0325,3.035,377
20140501|2014-04-16 21:00,17,3.035,3.036,3.0335,3.0335,211
20140501|2014-04-16 21:30,17,3.0335,3.039,3.031,3.035,363
20140501|2014-04-16 22:00,17,3.035,3.039,3.0335,3.0385,313
20140501|2014-04-16 22:30,17,3.039,3.0395,3.038,3.038,70
20140501|2014-04-16 23:00,17,3.0385,3.0385,3.036,3.036,84
20140501|2014-04-16 23:30,17,3.0365,3.0365,3.032,3.0345,315
20140501|2014-04-17 00:00,17,3.0345,3.0375,3.034,3.036,182
20140501|2014-04-17 00:30,17,3.036,3.039,3.034,3.034,374
20140501|2014-04-17 01:00,17,3.0335,3.035,3.0225,3.025,1110
20140501|2014-04-17 01:30,17,3.0245,3.032,3.0245,3.0305,759
20140501|2014-04-17 02:00,17,3.0305,3.0355,3.0265,3.028,639
20140501|2014-04-17 02:30,17,3.0285,3.029,3.0265,3.0275,474
20140501|2014-04-17 03:00,17,3.027,3.028,3.024,3.025,584
20140501|2014-04-17 03:30,17,3.025,3.031,3.023,3.0275,405
20140501|2014-04-17 04:00,17,3.0275,3.0365,3.0275,3.034,391
20140501|2014-04-17 04:30,17,3.0345,3.042,3.0345,3.0385,771
20140501|2014-04-17 05:00,17,3.038,3.0385,3.0345,3.035,154
20140501|2014-04-17 05:30,17,3.035,3.037,3.035,3.036,70
20140501|2014-04-17 06:00,17,3.036,3.0415,3.035,3.038,454
20140501|2014-04-17 06:30,17,3.038,3.04,3.032,3.038,687
20140501|2014-04-17 07:00,17,3.0385,3.0395,3.033,3.0375,900
20140501|2014-04-17 07:30,17,3.0365,3.041,3.035,3.0395,708
20140501|2014-04-17 08:00,17,3.039,3.039,3.026,3.029,1729
20140501|2014-04-17 08:30,17,3.0295,3.0315,3.0245,3.0275,991
20140501|2014-04-17 09:00,17,3.028,3.038,3.027,3.036,1068
20140501|2014-04-17 09:30,17,3.0355,3.0375,3.0345,3.036,621
20140501|2014-04-17 10:00,17,3.036,3.0395,3.0345,3.0385,798
20140501|2014-04-17 10:30,17,3.0385,3.0415,3.0365,3.0395,873
20140501|2014-04-17 11:00,17,3.0395,3.0415,3.037,3.0405,964
20140501|2014-04-17 11:30,17,3.0405,3.046,3.04,3.0445,2031
20140501|2014-04-17 12:00,17,3.045,3.054,3.0445,3.0535,1429
20140501|2014-04-17 12:30,17,3.053,3.0545,3.049,3.052,561
20140501|2014-04-17 13:00,17,3.052,3.0535,3.0515,3.0515,149
20140501|2014-04-17 13:30,17,3.0515,3.0525,3.05,3.05,197
20140501|2014-04-17 14:00,17,3.0505,3.051,3.048,3.048,85
20140501|2014-04-17 14:30,17,3.048,3.0495,3.0475,3.0485,107
20140501|2014-04-17 15:00,17,3.049,3.05,3.0475,3.049,32
20140501|2014-04-17 15:30,17,3.0475,3.0485,3.0465,3.0475,51
20140501|2014-04-17 16:00,17,3.0485,3.0495,3.047,3.049,43
20140501|2014-04-20 17:00,21,3.039,3.0425,3.0375,3.039,273
20140501|2014-04-20 17:30,21,3.039,3.0395,3.036,3.037,72
20140501|2014-04-20 18:00,21,3.0385,3.039,3.035,3.0355,81
20140501|2014-04-20 18:30,21,3.0355,3.0375,3.0355,3.0375,66
20140501|2014-04-20 19:00,21,3.037,3.0425,3.035,3.0405,346
20140501|2014-04-20 19:30,21,3.0395,3.04,3.0335,3.035,293
20140501|2014-04-20 20:00,21,3.0345,3.042,3.0315,3.042,1303
20140501|2014-04-20 20:30,21,3.042,3.0445,3.0345,3.036,553
20140501|2014-04-20 21:00,21,3.036,3.0375,3.035,3.037,222
20140501|2014-04-20 21:30,21,3.037,3.055,3.037,3.046,775
20140501|2014-04-20 22:00,21,3.046,3.0475,3.0435,3.047,232
20140501|2014-04-20 22:30,21,3.047,3.0505,3.047,3.048,107
20140501|2014-04-20 23:00,21,3.0485,3.052,3.048,3.0505,148
20140501|2014-04-20 23:30,21,3.05,3.0505,3.0445,3.0485,190
20140501|2014-04-21 00:00,21,3.0485,3.0515,3.048,3.05,204
20140501|2014-04-21 00:30,21,3.0495,3.0495,3.041,3.0445,526
20140501|2014-04-21 01:00,21,3.045,3.0485,3.043,3.0455,182
20140501|2014-04-21 01:30,21,3.046,3.0475,3.0405,3.043,379
20140501|2014-04-21 02:00,21,3.042,3.043,3.0385,3.042,230
20140501|2014-04-21 02:30,21,3.0415,3.044,3.04,3.044,41
20140501|2014-04-21 03:00,21,3.0445,3.045,3.0435,3.044,37
20140501|2014-04-21 03:30,21,3.044,3.0445,3.0435,3.0445,31
20140501|2014-04-21 04:00,21,3.044,3.045,3.0435,3.044,39
20140501|2014-04-21 04:30,21,3.044,3.046,3.0435,3.045,49
20140501|2014-04-21 05:00,21,3.0445,3.0475,3.0445,3.0455,81
20140501|2014-04-21 05:30,21,3.0455,3.047,3.045,3.047,40
20140501|2014-04-21 06:00,21,3.047,3.048,3.0435,3.044,70
20140501|2014-04-21 06:30,21,3.0435,3.044,3.04,3.043,107
20140501|2014-04-21 07:00,21,3.0425,3.052,3.042,3.052,456
20140501|2014-04-21 07:30,21,3.0525,3.054,3.045,3.046,407
20140501|2014-04-21 08:00,21,3.0455,3.047,3.0375,3.039,833
20140501|2014-04-21 08:30,21,3.039,3.0435,3.0375,3.041,349
20140501|2014-04-21 09:00,21,3.041,3.044,3.0395,3.042,462
20140501|2014-04-21 09:30,21,3.0415,3.0465,3.039,3.046,487
20140501|2014-04-21 10:00,21,3.0465,3.047,3.0455,3.046,410
20140501|2014-04-21 10:30,21,3.0465,3.0475,3.0415,3.042,385
20140501|2014-04-21 11:00,21,3.0415,3.043,3.0395,3.043,353
20140501|2014-04-21 11:30,21,3.043,3.045,3.0415,3.043,829
20140501|2014-04-21 12:00,21,3.043,3.05,3.0425,3.049,422
20140501|2014-04-21 12:30,21,3.049,3.0495,3.047,3.0485,190
20140501|2014-04-21 13:00,21,3.0485,3.0485,3.0435,3.045,149
20140501|2014-04-21 13:30,21,3.045,3.045,3.039,3.0435,314
20140501|2014-04-21 14:00,21,3.044,3.044,3.042,3.042,39
20140501|2014-04-21 14:30,21,3.042,3.0455,3.042,3.0455,61
20140501|2014-04-21 15:00,21,3.045,3.0455,3.044,3.045,18
20140501|2014-04-21 15:30,21,3.0445,3.045,3.044,3.045,11
20140501|2014-04-21 16:00,21,3.0455,3.048,3.0455,3.048,28
20140501|2014-04-21 17:00,22,3.047,3.048,3.0435,3.0465,43
20140501|2014-04-21 17:30,22,3.0465,3.0465,3.0455,3.0455,4
20140501|2014-04-21 18:00,22,3.0455,3.0455,3.045,3.045,3
20140501|2014-04-21 18:30,22,3.045,3.0455,3.0445,3.045,14
20140501|2014-04-21 19:00,22,3.045,3.048,3.0405,3.042,397
20140501|2014-04-21 19:30,22,3.0415,3.0425,3.04,3.0425,97
20140501|2014-04-21 20:00,22,3.0415,3.047,3.03,3.034,2467
20140501|2014-04-21 20:30,22,3.0335,3.0445,3.0325,3.0405,1504
20140501|2014-04-21 21:00,22,3.0405,3.042,3.0385,3.041,564
20140501|2014-04-21 21:30,22,3.041,3.042,3.0295,3.0315,1172
20140501|2014-04-21 22:00,22,3.031,3.0315,3.0255,3.0265,1404
20140501|2014-04-21 22:30,22,3.0265,3.029,3.0265,3.028,104
20140501|2014-04-21 23:00,22,3.028,3.029,3.0265,3.029,136
20140501|2014-04-21 23:30,22,3.029,3.031,3.0285,3.03,124
20140501|2014-04-22 00:00,22,3.0295,3.0305,3.0275,3.0275,170
20140501|2014-04-22 00:30,22,3.028,3.036,3.0265,3.0345,1072
20140501|2014-04-22 01:00,22,3.035,3.0355,3.0255,3.0305,1207
20140501|2014-04-22 01:30,22,3.031,3.0325,3.0275,3.0285,671
20140501|2014-04-22 02:00,22,3.029,3.0295,3.0255,3.028,777
20140501|2014-04-22 02:30,22,3.028,3.029,3.0255,3.0285,443
20140501|2014-04-22 03:00,22,3.028,3.0315,3.0255,3.031,283
20140501|2014-04-22 03:30,22,3.0315,3.0325,3.0295,3.0305,268
20140501|2014-04-22 04:00,22,3.0305,3.0325,3.029,3.0315,219
20140501|2014-04-22 04:30,22,3.0315,3.032,3.0295,3.0305,163
20140501|2014-04-22 05:00,22,3.0305,3.0315,3.0275,3.0285,275
20140501|2014-04-22 05:30,22,3.029,3.034,3.029,3.03,248
20140501|2014-04-22 06:00,22,3.03,3.0335,3.03,3.0325,198
20140501|2014-04-22 06:30,22,3.032,3.036,3.029,3.0345,434
20140501|2014-04-22 07:00,22,3.035,3.0465,3.0345,3.045,2122
20140501|2014-04-22 07:30,22,3.0455,3.0495,3.0415,3.0435,2219
20140501|2014-04-22 08:00,22,3.043,3.044,3.0385,3.041,1220
20140501|2014-04-22 08:30,22,3.041,3.042,3.0305,3.035,1893
20140501|2014-04-22 09:00,22,3.0345,3.0465,3.0335,3.046,3193
20140501|2014-04-22 09:30,22,3.046,3.0485,3.0435,3.0465,1364
20140501|2014-04-22 10:00,22,3.047,3.0575,3.046,3.051,3080
20140501|2014-04-22 10:30,22,3.051,3.054,3.05,3.053,1088
20140501|2014-04-22 11:00,22,3.053,3.056,3.0525,3.0525,909
20140501|2014-04-22 11:30,22,3.0525,3.0575,3.052,3.052,836
20140501|2014-04-22 12:00,22,3.0525,3.0545,3.05,3.054,389
20140501|2014-04-22 12:30,22,3.054,3.056,3.0535,3.055,395
20140501|2014-04-22 13:00,22,3.055,3.059,3.055,3.0585,396
20140501|2014-04-22 13:30,22,3.059,3.0615,3.0575,3.058,467
20140501|2014-04-22 14:00,22,3.0575,3.0575,3.054,3.056,71
20140501|2014-04-22 14:30,22,3.056,3.0585,3.0555,3.057,127
20140501|2014-04-22 15:00,22,3.0565,3.0595,3.055,3.0575,84
20140501|2014-04-22 15:30,22,3.058,3.0585,3.056,3.058,35
20140501|2014-04-22 16:00,22,3.058,3.058,3.0555,3.056,34
20140501|2014-04-22 17:00,23,3.0545,3.0565,3.0525,3.0545,191
20140501|2014-04-22 17:30,23,3.0535,3.0545,3.0535,3.0545,20
20140501|2014-04-22 18:00,23,3.054,3.0555,3.053,3.054,62
20140501|2014-04-22 18:30,23,3.054,3.0565,3.054,3.0565,46
20140501|2014-04-22 19:00,23,3.056,3.0565,3.0545,3.0555,67
20140501|2014-04-22 19:30,23,3.0545,3.0545,3.053,3.054,105
20140501|2014-04-22 20:00,23,3.0545,3.055,3.0505,3.051,560
20140501|2014-04-22 20:30,23,3.051,3.061,3.0495,3.058,830
20140501|2014-04-22 21:00,23,3.058,3.0595,3.056,3.0585,299
20140501|2014-04-22 21:30,23,3.058,3.064,3.0465,3.0495,1618
20140501|2014-04-22 22:00,23,3.049,3.049,3.0465,3.0485,469
20140501|2014-04-22 22:30,23,3.048,3.049,3.0475,3.048,157
20140501|2014-04-22 23:00,23,3.0475,3.048,3.0465,3.047,112
20140501|2014-04-22 23:30,23,3.047,3.0485,3.0465,3.0485,126
20140501|2014-04-23 00:00,23,3.0485,3.0485,3.0435,3.0445,360
20140501|2014-04-23 00:30,23,3.0445,3.048,3.041,3.044,1098
20140501|2014-04-23 01:00,23,3.043,3.044,3.0375,3.0435,1164
20140501|2014-04-23 01:30,23,3.0435,3.0555,3.0415,3.054,1505
20140501|2014-04-23 02:00,23,3.054,3.0565,3.052,3.056,916
20140501|2014-04-23 02:30,23,3.0565,3.0565,3.043,3.0455,1749
20140501|2014-04-23 03:00,23,3.045,3.0475,3.042,3.0455,511
20140501|2014-04-23 03:30,23,3.046,3.047,3.0435,3.0455,322
20140501|2014-04-23 04:00,23,3.0455,3.0455,3.043,3.043,205
20140501|2014-04-23 04:30,23,3.0435,3.044,3.0395,3.0405,567
20140501|2014-04-23 05:00,23,3.041,3.0425,3.04,3.0405,261
20140501|2014-04-23 05:30,23,3.04,3.042,3.0355,3.04,869
20140501|2014-04-23 06:00,23,3.04,3.0415,3.0365,3.039,544
20140501|2014-04-23 06:30,23,3.039,3.043,3.0365,3.04,541
20140501|2014-04-23 07:00,23,3.04,3.042,3.032,3.0385,1762
20140501|2014-04-23 07:30,23,3.0385,3.0445,3.0375,3.041,855
20140501|2014-04-23 08:00,23,3.0415,3.047,3.0415,3.047,1018
20140501|2014-04-23 08:30,23,3.0465,3.047,3.043,3.0445,800
20140501|2014-04-23 09:00,23,3.044,3.057,3.039,3.057,2567
20140501|2014-04-23 09:30,23,3.0565,3.058,3.0535,3.058,2408
20140501|2014-04-23 10:00,23,3.058,3.065,3.055,3.063,3526
20140501|2014-04-23 10:30,23,3.063,3.0645,3.0575,3.0605,1199
20140501|2014-04-23 11:00,23,3.06,3.06,3.04,3.0565,861
20140501|2014-04-23 11:30,23,3.056,3.06,3.056,3.0585,1026
20140501|2014-04-23 12:00,23,3.0585,3.0615,3.058,3.0615,411
20140501|2014-04-23 12:30,23,3.062,3.063,3.06,3.062,360
20140501|2014-04-23 13:00,23,3.0615,3.0635,3.059,3.0595,183
20140501|2014-04-23 13:30,23,3.0595,3.06,3.059,3.0595,63
20140501|2014-04-23 14:00,23,3.0595,3.0605,3.059,3.059,91
20140501|2014-04-23 14:30,23,3.059,3.06,3.056,3.0565,203
20140501|2014-04-23 15:00,23,3.0575,3.0585,3.056,3.056,63
20140501|2014-04-23 15:30,23,3.057,3.057,3.0555,3.0565,42
20140501|2014-04-23 16:00,23,3.056,3.0575,3.0555,3.0555,27
20140501|2014-04-23 17:00,24,3.0575,3.059,3.056,3.056,27
20140501|2014-04-23 17:30,24,3.056,3.0565,3.055,3.0565,17
20140501|2014-04-23 18:00,24,3.0565,3.057,3.056,3.0565,24
20140501|2014-04-23 18:30,24,3.057,3.0575,3.0555,3.056,27
20140501|2014-04-23 19:00,24,3.056,3.057,3.055,3.056,48
20140501|2014-04-23 19:30,24,3.0555,3.0595,3.0555,3.059,85
20140501|2014-04-23 20:00,24,3.0595,3.0675,3.056,3.0615,690
20140501|2014-04-23 20:30,24,3.061,3.0625,3.056,3.0615,398
20140501|2014-04-23 21:00,24,3.0625,3.064,3.061,3.063,183
20140501|2014-04-23 21:30,24,3.0635,3.0705,3.0615,3.063,858
20140501|2014-04-23 22:00,24,3.063,3.067,3.0625,3.067,246
20140501|2014-04-23 22:30,24,3.0665,3.069,3.066,3.0675,388
20140501|2014-04-23 23:00,24,3.068,3.068,3.0645,3.067,116
20140501|2014-04-23 23:30,24,3.067,3.0675,3.063,3.063,56
20140501|2014-04-24 00:00,24,3.0635,3.067,3.0625,3.067,328
20140501|2014-04-24 00:30,24,3.067,3.073,3.065,3.0715,1050
20140501|2014-04-24 01:00,24,3.0715,3.0785,3.0695,3.0735,1908
20140501|2014-04-24 01:30,24,3.0735,3.0875,3.0735,3.0825,2213
20140501|2014-04-24 02:00,24,3.083,3.0835,3.078,3.0795,670
20140501|2014-04-24 02:30,24,3.079,3.086,3.078,3.085,685
20140501|2014-04-24 03:00,24,3.085,3.0975,3.0845,3.085,2182
20140501|2014-04-24 03:30,24,3.085,3.086,3.0815,3.0835,327
20140501|2014-04-24 04:00,24,3.0835,3.0855,3.081,3.0825,448
20140501|2014-04-24 04:30,24,3.0825,3.088,3.0825,3.0865,250
20140501|2014-04-24 05:00,24,3.0875,3.0905,3.086,3.0895,441
20140501|2014-04-24 05:30,24,3.09,3.095,3.0895,3.0925,511
20140501|2014-04-24 06:00,24,3.0925,3.094,3.0865,3.0895,723
20140501|2014-04-24 06:30,24,3.089,3.0965,3.0885,3.0955,1186
20140501|2014-04-24 07:00,24,3.0955,3.099,3.094,3.0965,2722
20140501|2014-04-24 07:30,24,3.0965,3.1055,3.096,3.0975,2831
20140501|2014-04-24 08:00,24,3.098,3.1115,3.094,3.1095,3714
20140501|2014-04-24 08:30,24,3.1095,3.1115,3.102,3.1035,2553
20140501|2014-04-24 09:00,24,3.1035,3.1095,3.101,3.109,1738
20140501|2014-04-24 09:30,24,3.109,3.1235,3.1085,3.122,4577
20140501|2014-04-24 10:00,24,3.122,3.1255,3.119,3.125,1696
20140501|2014-04-24 10:30,24,3.1255,3.127,3.1175,3.1195,2297
20140501|2014-04-24 11:00,24,3.1195,3.122,3.1185,3.1195,862
20140501|2014-04-24 11:30,24,3.119,3.1235,3.1175,3.12,1363
20140501|2014-04-24 12:00,24,3.1205,3.1205,3.117,3.1175,464
20140501|2014-04-24 12:30,24,3.117,3.118,3.1155,3.1165,377
20140501|2014-04-24 13:00,24,3.1165,3.1175,3.115,3.1155,210
20140501|2014-04-24 13:30,24,3.1155,3.1175,3.115,3.117,184
20140501|2014-04-24 14:00,24,3.117,3.119,3.117,3.119,156
20140501|2014-04-24 14:30,24,3.119,3.119,3.116,3.1165,114
20140501|2014-04-24 15:00,24,3.1165,3.1165,3.1125,3.1135,117
20140501|2014-04-24 15:30,24,3.115,3.116,3.1145,3.115,31
20140501|2014-04-24 16:00,24,3.1145,3.1175,3.114,3.1155,42
20140501|2014-04-24 17:00,25,3.1155,3.1175,3.114,3.1175,26
20140501|2014-04-24 17:30,25,3.1155,3.117,3.1155,3.1155,36
20140501|2014-04-24 18:00,25,3.115,3.1155,3.1135,3.1135,68
20140501|2014-04-24 18:30,25,3.1135,3.115,3.1105,3.1115,111
20140501|2014-04-24 19:00,25,3.1115,3.1145,3.1115,3.114,194
20140501|2014-04-24 19:30,25,3.114,3.117,3.114,3.117,125
20140501|2014-04-24 20:00,25,3.1165,3.126,3.1115,3.116,1180
20140501|2014-04-24 20:30,25,3.115,3.115,3.103,3.1085,1800
20140501|2014-04-24 21:00,25,3.1075,3.121,3.1075,3.116,918
20140501|2014-04-24 21:30,25,3.1165,3.1225,3.1165,3.122,1096
20140501|2014-04-24 22:00,25,3.122,3.129,3.1175,3.1255,927
20140501|2014-04-24 22:30,25,3.1255,3.1255,3.121,3.122,139
20140501|2014-04-24 23:00,25,3.1215,3.1215,3.12,3.1205,127
20140501|2014-04-24 23:30,25,3.12,3.1205,3.116,3.118,635
20140501|2014-04-25 00:00,25,3.1175,3.121,3.1165,3.1205,307
20140501|2014-04-25 00:30,25,3.1205,3.1215,3.115,3.1205,701
20140501|2014-04-25 01:00,25,3.1205,3.127,3.1195,3.1235,1197
20140501|2014-04-25 01:30,25,3.1235,3.1285,3.1215,3.1235,1002
20140501|2014-04-25 02:00,25,3.124,3.1265,3.115,3.1185,885
20140501|2014-04-25 02:30,25,3.118,3.119,3.111,3.1135,503
20140501|2014-04-25 03:00,25,3.1135,3.116,3.1105,3.115,901
20140501|2014-04-25 03:30,25,3.1145,3.115,3.1105,3.112,742
20140501|2014-04-25 04:00,25,3.112,3.1125,3.1055,3.108,757
20140501|2014-04-25 04:30,25,3.1085,3.1125,3.108,3.112,320
20140501|2014-04-25 05:00,25,3.112,3.115,3.1115,3.114,280
20140501|2014-04-25 05:30,25,3.1135,3.1165,3.112,3.112,253
20140501|2014-04-25 06:00,25,3.113,3.1185,3.1105,3.117,407
20140501|2014-04-25 06:30,25,3.117,3.1225,3.1135,3.1175,1001
20140501|2014-04-25 07:00,25,3.117,3.121,3.1155,3.1205,627
20140501|2014-04-25 07:30,25,3.1205,3.121,3.1165,3.1195,323
20140501|2014-04-25 08:00,25,3.119,3.1235,3.1155,3.1165,1174
20140501|2014-04-25 08:30,25,3.1165,3.121,3.116,3.121,1191
20140501|2014-04-25 09:00,25,3.121,3.1265,3.12,3.125,1309
20140501|2014-04-25 09:30,25,3.125,3.126,3.1225,3.123,820
20140501|2014-04-25 10:00,25,3.123,3.123,3.1175,3.1205,1182
20140501|2014-04-25 10:30,25,3.1205,3.1225,3.118,3.12,838
20140501|2014-04-25 11:00,25,3.1205,3.1235,3.1205,3.122,697
20140501|2014-04-25 11:30,25,3.1225,3.1265,3.121,3.1245,834
20140501|2014-04-25 12:00,25,3.1245,3.1245,3.123,3.124,480
20140501|2014-04-25 12:30,25,3.124,3.125,3.1235,3.125,211
20140501|2014-04-25 13:00,25,3.125,3.1255,3.1195,3.123,228
20140501|2014-04-25 13:30,25,3.1225,3.124,3.1225,3.1235,49
20140501|2014-04-25 14:00,25,3.123,3.1235,3.122,3.1235,124
20140501|2014-04-25 14:30,25,3.1235,3.1235,3.12,3.1205,161
20140501|2014-04-25 15:00,25,3.121,3.1225,3.12,3.1215,40
20140501|2014-04-25 15:30,25,3.122,3.124,3.1215,3.122,46
20140501|2014-04-25 16:00,25,3.122,3.1225,3.1205,3.121,31
20140501|2014-04-27 17:00,28,3.1245,3.125,3.119,3.125,42
20140501|2014-04-27 17:30,28,3.1235,3.126,3.123,3.125,43
20140501|2014-04-27 18:00,28,3.1255,3.127,3.125,3.1265,53
20140501|2014-04-27 18:30,28,3.1265,3.1265,3.125,3.126,31
20140501|2014-04-27 19:00,28,3.126,3.1265,3.1225,3.1245,95
20140501|2014-04-27 19:30,28,3.1245,3.1255,3.1205,3.1215,230
20140501|2014-04-27 20:00,28,3.121,3.135,3.1195,3.129,1287
20140501|2014-04-27 20:30,28,3.129,3.136,3.127,3.1345,424
20140501|2014-04-27 21:00,28,3.1345,3.136,3.129,3.1345,233
20140501|2014-04-27 21:30,28,3.1345,3.139,3.1325,3.137,360
20140501|2014-04-27 22:00,28,3.137,3.138,3.134,3.1355,462
20140501|2014-04-27 22:30,28,3.135,3.1375,3.135,3.1365,112
20140501|2014-04-27 23:00,28,3.1375,3.1385,3.136,3.1375,72
20140501|2014-04-27 23:30,28,3.138,3.1385,3.136,3.1365,101
20140501|2014-04-28 00:00,28,3.1365,3.1365,3.135,3.135,39
20140501|2014-04-28 00:30,28,3.134,3.1345,3.1215,3.1285,600
20140501|2014-04-28 01:00,28,3.1275,3.1295,3.1195,3.1255,586
20140501|2014-04-28 01:30,28,3.125,3.134,3.1245,3.1335,386
20140501|2014-04-28 02:00,28,3.1335,3.135,3.13,3.13,563
20140501|2014-04-28 02:30,28,3.1305,3.1325,3.1285,3.1295,555
20140501|2014-04-28 03:00,28,3.1295,3.1325,3.129,3.132,313
20140501|2014-04-28 03:30,28,3.132,3.135,3.1295,3.1345,247
20140501|2014-04-28 04:00,28,3.1345,3.1355,3.133,3.134,62
20140501|2014-04-28 04:30,28,3.1335,3.134,3.1265,3.1295,501
20140501|2014-04-28 05:00,28,3.1295,3.1305,3.128,3.1305,149
20140501|2014-04-28 05:30,28,3.1305,3.134,3.1305,3.133,206
20140501|2014-04-28 06:00,28,3.1335,3.134,3.129,3.131,390
20140501|2014-04-28 06:30,28,3.1315,3.1335,3.1275,3.13,416
20140501|2014-04-28 07:00,28,3.1295,3.1335,3.129,3.131,396
20140501|2014-04-28 07:30,28,3.1305,3.1305,3.123,3.1245,546
20140501|2014-04-28 08:00,28,3.125,3.127,3.124,3.125,561
20140501|2014-04-28 08:30,28,3.1255,3.1255,3.119,3.123,815
20140501|2014-04-28 09:00,28,3.1225,3.125,3.121,3.1245,728
20140501|2014-04-28 09:30,28,3.1245,3.1245,3.12,3.122,1135
20140501|2014-04-28 10:00,28,3.1215,3.123,3.118,3.119,1573
20140501|2014-04-28 10:30,28,3.1185,3.12,3.1145,3.115,1201
20140501|2014-04-28 11:00,28,3.115,3.1185,3.102,3.104,1549
20140501|2014-04-28 11:30,28,3.104,3.1105,3.102,3.1095,1346
20140501|2014-04-28 12:00,28,3.1095,3.11,3.1035,3.1045,410
20140501|2014-04-28 12:30,28,3.1035,3.104,3.098,3.099,362
20140501|2014-04-28 13:00,28,3.0995,3.0995,3.0965,3.0965,141
20140501|2014-04-28 13:30,28,3.096,3.103,3.096,3.103,87
20140501|2014-04-28 14:00,28,3.103,3.109,3.1025,3.107,586
20140501|2014-04-28 14:30,28,3.106,3.107,3.104,3.107,187
20140501|2014-04-28 15:00,28,3.107,3.1075,3.106,3.106,39
20140501|2014-04-28 15:30,28,3.1055,3.1085,3.1055,3.1075,14
20140501|2014-04-28 16:00,28,3.108,3.109,3.1075,3.1075,12
20140501|2014-04-28 17:00,29,3.1085,3.1115,3.105,3.1115,21
20140501|2014-04-28 17:30,29,3.111,3.1115,3.11,3.11,13
20140501|2014-04-28 18:00,29,3.1115,3.1115,3.11,3.11,4
20140501|2014-04-28 18:30,29,3.1095,3.11,3.107,3.107,15
20140501|2014-04-28 19:00,29,3.106,3.108,3.106,3.106,15
20140501|2014-04-28 19:30,29,3.105,3.109,3.105,3.109,69
20140501|2014-04-28 20:00,29,3.107,3.1105,3.1015,3.107,30
20140501|2014-04-28 20:30,29,3.106,3.111,3.1055,3.109,88
20140501|2014-04-28 21:00,29,3.109,3.1105,3.107,3.1075,54
20140501|2014-04-28 21:30,29,3.108,3.108,3.1,3.1015,70
20140501|2014-04-28 22:00,29,3.102,3.103,3.1,3.103,30
20140501|2014-04-28 22:30,29,3.102,3.1035,3.101,3.101,14
20140501|2014-04-28 23:00,29,3.1025,3.1025,3.1025,3.1025,5
20140501|2014-04-28 23:30,29,3.103,3.1035,3.1005,3.102,48
20140501|2014-04-29 00:00,29,3.1025,3.1035,3.1015,3.1015,11
20140501|2014-04-29 00:30,29,3.101,3.104,3.098,3.1,33
20140501|2014-04-29 01:00,29,3.099,3.1,3.0915,3.0915,82
20140501|2014-04-29 01:30,29,3.0915,3.1,3.09,3.098,96
20140501|2014-04-29 02:00,29,3.098,3.099,3.0935,3.097,37
20140501|2014-04-29 02:30,29,3.0965,3.103,3.096,3.1005,114
20140501|2014-04-29 03:00,29,3.1,3.11,3.1,3.109,45
20140501|2014-04-29 03:30,29,3.109,3.1105,3.1075,3.109,31
20140501|2014-04-29 04:00,29,3.11,3.1115,3.11,3.111,8
20140501|2014-04-29 04:30,29,3.11,3.1105,3.1095,3.1095,11
20140501|2014-04-29 05:00,29,3.108,3.1105,3.1065,3.1065,15
20140501|2014-04-29 05:30,29,3.1065,3.1065,3.105,3.106,15
20140501|2014-04-29 06:00,29,3.104,3.105,3.103,3.104,42
20140501|2014-04-29 06:30,29,3.1005,3.1025,3.0975,3.0995,110
20140501|2014-04-29 07:00,29,3.099,3.105,3.098,3.105,39
20140501|2014-04-29 07:30,29,3.104,3.105,3.0985,3.0985,58
20140501|2014-04-29 08:00,29,3.0985,3.099,3.0875,3.088,330
20140501|2014-04-29 08:30,29,3.09,3.0905,3.0825,3.084,367
20140501|2014-04-29 09:00,29,3.086,3.088,3.085,3.085,99
20140501|2014-04-29 09:30,29,3.085,3.0855,3.0775,3.0775,129
20140501|2014-04-29 10:00,29,3.0775,3.082,3.0765,3.0765,163
20140501|2014-04-29 10:30,29,3.0775,3.078,3.071,3.071,115
20140501|2014-04-29 11:00,29,3.071,3.076,3.07,3.0745,159
20140501|2014-04-29 11:30,29,3.075,3.076,3.0685,3.0725,292
20140501|2014-04-29 12:00,29,3.072,3.0785,3.072,3.0745,93
20140501|2014-04-29 12:30,29,3.076,3.076,3.0725,3.076,43
20140501|2014-04-29 13:00,29,3.076,3.078,3.074,3.077,34
20140501|2014-04-29 13:30,29,3.074,3.077,3.0735,3.0735,4
20140501|2014-04-29 14:00,29,3.074,3.0755,3.0725,3.074,16
20140501|2014-04-29 14:30,29,3.074,3.075,3.0725,3.0745,6
20140501|2014-04-29 15:00,29,3.0745,3.076,3.0725,3.075,18
20140501|2014-04-29 15:30,29,3.0755,3.0755,3.0725,3.0735,29
20140501|2014-04-29 16:00,29,3.0725,3.0725,3.0725,3.0725,1
20140501|2014-04-29 18:00,30,3.078,3.078,3.078,3.078,1
20140501|2014-04-29 19:00,30,3.0775,3.0775,3.0765,3.0765,2
20140501|2014-04-29 20:00,30,3.076,3.076,3.0725,3.0745,19
20140501|2014-04-29 20:30,30,3.0765,3.078,3.0755,3.0755,9
20140501|2014-04-29 21:00,30,3.0765,3.077,3.075,3.075,7
20140501|2014-04-29 21:30,30,3.076,3.078,3.0755,3.0775,17
20140501|2014-04-29 22:00,30,3.079,3.0805,3.0775,3.0775,30
20140501|2014-04-29 23:30,30,3.077,3.0805,3.0755,3.0805,43
20140501|2014-04-30 00:00,30,3.08,3.081,3.071,3.0715,59
20140501|2014-04-30 00:30,30,3.0735,3.0745,3.065,3.065,75
20140501|2014-04-30 01:00,30,3.065,3.071,3.0645,3.071,93
20140501|2014-04-30 01:30,30,3.071,3.077,3.071,3.077,34
20140501|2014-04-30 02:00,30,3.077,3.077,3.0715,3.073,11
20140501|2014-04-30 02:30,30,3.0755,3.077,3.0745,3.076,27
20140501|2014-04-30 03:00,30,3.077,3.0805,3.0765,3.08,12
20140501|2014-04-30 03:30,30,3.082,3.0835,3.0785,3.0785,11
20140501|2014-04-30 04:00,30,3.079,3.08,3.076,3.078,13
20140501|2014-04-30 04:30,30,3.078,3.08,3.0775,3.08,17
20140501|2014-04-30 05:00,30,3.079,3.079,3.079,3.079,2
20140501|2014-04-30 05:30,30,3.076,3.078,3.076,3.077,14
20140501|2014-04-30 06:00,30,3.0765,3.0765,3.07,3.071,54
20140501|2014-04-30 06:30,30,3.0695,3.072,3.0695,3.072,11
20140501|2014-04-30 07:00,30,3.0675,3.0695,3.0675,3.0675,5
20140501|2014-04-30 07:30,30,3.07,3.072,3.0695,3.071,12
20140501|2014-04-30 08:00,30,3.0715,3.0715,3.0495,3.0535,77
20140501|2014-04-30 08:30,30,3.0535,3.059,3.053,3.059,45
20140501|2014-04-30 09:00,30,3.0585,3.0585,3.037,3.043,129
20140501|2014-04-30 09:30,30,3.0435,3.0435,3.0335,3.038,79
20140501|2014-04-30 10:00,30,3.038,3.0385,3.0325,3.0325,47
20140501|2014-04-30 10:30,30,3.0325,3.034,3.0265,3.0265,36
20140501|2014-04-30 11:00,30,3.0275,3.032,3.027,3.029,51
20140501|2014-04-30 11:30,30,3.027,3.0285,3.025,3.0285,27
20140501|2014-04-30 12:00,30,3.0275,3.0275,3.0255,3.0265,28
20140501|2014-04-30 12:30,30,3.029,3.029,3.0285,3.029,17
20140501|2014-04-30 13:00,30,3.029,3.03,3.0255,3.0255,27
20140501|2014-04-30 13:30,30,3.029,3.03,3.029,3.03,4
20140501|2014-04-30 14:00,30,3.029,3.029,3.0275,3.0275,2
20140501|2014-04-30 14:30,30,3.024,3.024,3.024,3.024,12
20140501|2014-04-30 15:00,30,3.023,3.027,3.023,3.027,8
20140501|2014-04-30 15:30,30,3.023,3.023,3.021,3.021,2
20140501|2014-04-30 17:30,1,3.026,3.026,3.026,3.026,4
20140501|2014-04-30 18:00,1,3.0295,3.0295,3.0295,3.0295,5
20140501|2014-04-30 19:00,1,3.026,3.026,3.0235,3.0235,4
20140501|2014-04-30 20:00,1,3.024,3.024,3.024,3.024,2
20140501|2014-04-30 20:30,1,3.025,3.028,3.025,3.028,15
20140501|2014-04-30 21:00,1,3.027,3.03,3.027,3.03,2
20140501|2014-04-30 23:00,1,3.026,3.026,3.026,3.026,1
20140501|2014-04-30 23:30,1,3.0255,3.0255,3.0255,3.0255,1
20140501|2014-05-01 00:00,1,3.0305,3.0305,3.0305,3.0305,1
20140501|2014-05-01 00:30,1,3.032,3.032,3.032,3.032,1
20140501|2014-05-01 01:30,1,3.0315,3.0315,3.0315,3.0315,1
20140501|2014-05-01 02:30,1,3.02,3.02,3.02,3.02,2
20140501|2014-05-01 03:00,1,3.015,3.015,3.0125,3.0125,12
20140501|2014-05-01 06:30,1,3.0335,3.0335,3.033,3.0335,17
20140501|2014-05-01 07:00,1,3.0315,3.0325,3.0315,3.0325,2
20140501|2014-05-01 07:30,1,3.0315,3.0315,3.0315,3.0315,2
20140501|2014-05-01 08:00,1,3.028,3.028,3.028,3.028,2
20140501|2014-05-01 08:30,1,3.023,3.0265,3.022,3.025,21
20140501|2014-05-01 09:30,1,3.035,3.035,3.0335,3.0335,16
20140501|2014-05-01 10:00,1,3.0355,3.0355,3.0315,3.0315,4
20140501|2014-05-01 10:30,1,3.025,3.0295,3.025,3.0295,5
20140501|2014-05-01 11:00,1,3.029,3.0315,3.029,3.0315,11
20140501|2014-05-01 11:30,1,3.031,3.031,3.0265,3.0265,2
20140501|2014-05-01 12:00,1,3.0275,3.0275,3.0265,3.0265,5
20140501|2014-05-01 12:30,1,3.0295,3.03,3.0295,3.03,8
20140501|2014-05-01 13:00,1,3.0325,3.0345,3.0325,3.0345,4
20140501|2014-05-01 13:30,1,3.035,3.035,3.0325,3.0325,4
20140501|2014-05-01 14:00,1,3.032,3.034,3.032,3.034,2
20140501|2014-05-01 14:30,1,3.034,3.0345,3.034,3.0345,6
20140501|2014-05-01 15:30,1,3.0345,3.0365,3.034,3.0365,15
20140501|2014-05-01 18:00,2,3.036,3.036,3.036,3.036,3
20140501|2014-05-01 19:00,2,3.0375,3.038,3.036,3.036,12
20140501|2014-05-01 20:00,2,3.034,3.034,3.0305,3.0305,6
20140501|2014-05-02 00:00,2,3.031,3.031,3.031,3.031,1
20140501|2014-05-02 04:00,2,3.0475,3.0495,3.0475,3.049,4
20140501|2014-05-02 05:00,2,3.049,3.049,3.049,3.049,1
20140501|2014-05-02 06:00,2,3.05,3.05,3.0485,3.0485,2
20140501|2014-05-02 06:30,2,3.048,3.048,3.048,3.048,2
20140501|2014-05-02 07:30,2,3.0445,3.0445,3.04,3.04,8
20140501|2014-05-02 08:00,2,3.045,3.045,3.045,3.045,1
20140501|2014-05-02 08:30,2,3.047,3.047,3.047,3.047,5
20140501|2014-05-02 09:00,2,3.0465,3.0805,3.046,3.074,38
20140501|2014-05-02 09:30,2,3.0765,3.0785,3.073,3.0765,11
20140501|2014-05-02 10:00,2,3.07,3.07,3.061,3.069,26
20140501|2014-05-02 10:30,2,3.0665,3.0665,3.0665,3.0665,1
20140501|2014-05-02 11:00,2,3.076,3.076,3.076,3.076,5
20140501|2014-05-02 11:30,2,3.0765,3.0765,3.0765,3.0765,1
20140501|2014-05-02 12:30,2,3.079,3.0805,3.079,3.0805,6
20140501|2014-05-02 13:00,2,3.08,3.08,3.08,3.08,1
20140501|2014-05-02 14:00,2,3.079,3.0795,3.079,3.0795,9
20140501|2014-05-02 14:30,2,3.0805,3.081,3.0805,3.0805,7
20140501|2014-05-02 16:00,2,3.0785,3.0785,3.0785,3.0785,1
20140501|2014-05-04 17:00,5,3.0785,3.0835,3.0785,3.0835,2
20140501|2014-05-05 00:00,5,3.07,3.07,3.07,3.07,1
20140501|2014-05-05 04:00,5,3.0715,3.0715,3.0715,3.0715,2
20140501|2014-05-05 06:30,5,3.078,3.08,3.078,3.08,4
20140501|2014-05-05 07:00,5,3.0825,3.083,3.0825,3.083,2
20140501|2014-05-05 08:00,5,3.074,3.0745,3.074,3.0745,2
20140501|2014-05-05 08:30,5,3.0735,3.0745,3.072,3.0745,14
20140501|2014-05-05 09:00,5,3.068,3.07,3.068,3.07,3
20140501|2014-05-05 09:30,5,3.071,3.075,3.071,3.075,9
20140501|2014-05-05 10:00,5,3.0755,3.0755,3.0755,3.0755,1
20140501|2014-05-05 11:00,5,3.071,3.072,3.07,3.072,5
20140501|2014-05-05 11:30,5,3.074,3.074,3.07,3.07,13
20140501|2014-05-05 12:00,5,3.07,3.07,3.068,3.068,12
20140501|2014-05-05 13:30,5,3.0685,3.0685,3.067,3.067,4
20140501|2014-05-05 14:00,5,3.0695,3.0695,3.0695,3.0695,6
20140501|2014-05-05 14:30,5,3.0695,3.0695,3.0695,3.0695,3
20140501|2014-05-05 17:00,6,3.068,3.068,3.068,3.068,1
20140501|2014-05-06 02:30,6,3.072,3.072,3.072,3.072,1
20140501|2014-05-06 06:00,6,3.075,3.075,3.075,3.075,5
20140501|2014-05-06 07:30,6,3.068,3.0685,3.068,3.068,8
20140501|2014-05-06 08:00,6,3.0695,3.0695,3.069,3.069,2
20140501|2014-05-06 08:30,6,3.071,3.071,3.071,3.071,2
20140501|2014-05-06 09:00,6,3.0745,3.075,3.074,3.0745,15
20140501|2014-05-06 10:30,6,3.077,3.081,3.0765,3.081,5
20140501|2014-05-06 11:00,6,3.0765,3.0765,3.076,3.076,2
20140501|2014-05-06 12:30,6,3.0735,3.0735,3.0735,3.0735,2
20140501|2014-05-06 13:00,6,3.0695,3.0695,3.0695,3.0695,1
20140501|2014-05-06 13:30,6,3.0685,3.0685,3.068,3.068,5
20140501|2014-05-06 15:30,6,3.072,3.072,3.072,3.072,10
20140501|2014-05-06 21:00,7,3.0705,3.0705,3.0705,3.0705,6
20140501|2014-05-06 22:00,7,3.0745,3.076,3.0745,3.076,3
20140501|2014-05-07 00:30,7,3.074,3.074,3.074,3.074,1
20140501|2014-05-07 01:00,7,3.0735,3.0735,3.065,3.065,4
20140501|2014-05-07 01:30,7,3.0685,3.0685,3.0685,3.0685,1
20140501|2014-05-07 02:00,7,3.061,3.061,3.056,3.058,9
20140501|2014-05-07 02:30,7,3.06,3.06,3.06,3.06,1
20140501|2014-05-07 06:30,7,3.053,3.053,3.053,3.053,1
20140501|2014-05-07 07:00,7,3.0515,3.0515,3.0515,3.0515,1
20140501|2014-05-07 07:30,7,3.049,3.049,3.049,3.049,1
20140501|2014-05-07 08:00,7,3.049,3.049,3.036,3.04,9
20140501|2014-05-07 08:30,7,3.04,3.04,3.04,3.04,52
20140501|2014-05-07 09:00,7,3.0365,3.0375,3.0365,3.0375,8
20140501|2014-05-07 09:30,7,3.042,3.046,3.042,3.046,8
20140501|2014-05-07 10:00,7,3.0455,3.0455,3.0455,3.0455,2
20140501|2014-05-07 10:30,7,3.0525,3.0525,3.05,3.05,21
20140501|2014-05-07 11:30,7,3.05,3.05,3.05,3.05,1
20140501|2014-05-07 12:30,7,3.0495,3.0495,3.0495,3.0495,2
20140501|2014-05-07 14:30,7,3.053,3.053,3.053,3.053,2
20140501|2014-05-07 15:00,7,3.0545,3.0545,3.054,3.054,2
20140501|2014-05-07 17:00,8,3.0545,3.055,3.0545,3.055,5
20140501|2014-05-07 20:30,8,3.05,3.05,3.05,3.05,1
20140501|2014-05-08 02:00,8,3.059,3.059,3.059,3.059,1
20140501|2014-05-08 07:00,8,3.065,3.081,3.065,3.078,17
20140501|2014-05-08 07:30,8,3.078,3.0795,3.078,3.0795,9
20140501|2014-05-08 09:00,8,3.0715,3.077,3.0715,3.077,17
20140501|2014-05-08 10:00,8,3.0825,3.0825,3.08,3.08,9
20140501|2014-05-08 10:30,8,3.086,3.0865,3.086,3.0865,7
20140501|2014-05-08 11:00,8,3.0865,3.0865,3.085,3.085,5
20140501|2014-05-08 12:00,8,3.0815,3.0815,3.0815,3.0815,2
20140501|2014-05-08 12:30,8,3.0825,3.0825,3.0825,3.0825,1
20140501|2014-05-08 14:00,8,3.08,3.08,3.08,3.08,4
20140501|2014-05-08 15:30,8,3.079,3.08,3.079,3.08,4
20140501|2014-05-08 16:00,8,3.079,3.079,3.079,3.079,1
20140501|2014-05-08 19:30,9,3.083,3.083,3.083,3.083,1
20140501|2014-05-08 20:00,9,3.083,3.083,3.083,3.083,1
20140501|2014-05-09 01:30,9,3.09,3.09,3.09,3.09,2
20140501|2014-05-09 04:30,9,3.0835,3.0835,3.0835,3.0835,2
20140501|2014-05-09 07:00,9,3.0785,3.0785,3.0785,3.0785,1
20140501|2014-05-09 07:30,9,3.081,3.081,3.081,3.081,1
20140501|2014-05-09 08:00,9,3.091,3.1,3.091,3.0955,28
20140501|2014-05-09 08:30,9,3.094,3.094,3.094,3.094,2
20140501|2014-05-09 10:00,9,3.09,3.0915,3.09,3.0915,7
20140501|2014-05-09 10:30,9,3.092,3.0955,3.0915,3.0955,9
20140501|2014-05-09 11:00,9,3.0955,3.1,3.0955,3.0985,16
20140501|2014-05-09 11:30,9,3.0995,3.1005,3.099,3.1005,4
20140501|2014-05-09 12:00,9,3.1005,3.104,3.1005,3.102,10
20140501|2014-05-09 13:00,9,3.1035,3.1055,3.1035,3.1055,35
20140501|2014-05-09 13:30,9,3.1025,3.1025,3.1025,3.1025,1
20140501|2014-05-09 14:00,9,3.1025,3.105,3.102,3.105,4
20140501|2014-05-09 14:30,9,3.103,3.103,3.103,3.103,1
20140501|2014-05-09 15:00,9,3.1025,3.1025,3.1025,3.1025,6
20140501|2014-05-11 17:00,12,3.109,3.109,3.109,3.109,2
20140501|2014-05-11 21:30,12,3.119,3.129,3.119,3.129,4
20140501|2014-05-12 01:00,12,3.128,3.128,3.128,3.128,1
20140501|2014-05-12 02:00,12,3.1415,3.1415,3.1415,3.1415,1
20140501|2014-05-12 03:00,12,3.15,3.15,3.15,3.15,1
20140501|2014-05-12 04:30,12,3.16,3.161,3.16,3.161,2
20140501|2014-05-12 05:30,12,3.17,3.17,3.17,3.17,2
20140501|2014-05-12 06:00,12,3.17,3.17,3.17,3.17,2
20140501|2014-05-12 06:30,12,3.1635,3.165,3.162,3.162,10
20140501|2014-05-12 07:00,12,3.1675,3.168,3.166,3.166,11
20140501|2014-05-12 07:30,12,3.164,3.164,3.164,3.164,5
20140501|2014-05-12 08:30,12,3.1685,3.1685,3.164,3.1645,12
20140501|2014-05-12 09:00,12,3.162,3.163,3.162,3.163,11
20140501|2014-05-12 09:30,12,3.1675,3.1675,3.1635,3.1635,6
20140501|2014-05-12 10:00,12,3.1585,3.1625,3.1585,3.16,34
20140501|2014-05-12 10:30,12,3.1615,3.1615,3.1595,3.1595,6
20140501|2014-05-12 11:30,12,3.162,3.165,3.162,3.165,23
20140501|2014-05-12 12:30,12,3.165,3.168,3.165,3.165,7
20140501|2014-05-12 13:00,12,3.1645,3.1645,3.1625,3.1625,12
20140501|2014-05-12 15:00,12,3.1605,3.1605,3.1605,3.1605,1
20140501|2014-05-12 15:30,12,3.16,3.16,3.16,3.16,1
20140501|2014-05-12 17:00,13,3.1615,3.1615,3.1615,3.1615,1
20140501|2014-05-12 20:00,13,3.1695,3.1695,3.1695,3.1695,2
20140501|2014-05-12 21:00,13,3.1575,3.1575,3.1575,3.1575,2
20140501|2014-05-12 21:30,13,3.154,3.154,3.154,3.154,3
20140501|2014-05-12 22:00,13,3.156,3.156,3.156,3.156,2
20140501|2014-05-12 23:00,13,3.1465,3.147,3.1435,3.1435,13
20140501|2014-05-13 00:30,13,3.1395,3.1395,3.1395,3.1395,1
20140501|2014-05-13 01:00,13,3.147,3.1475,3.146,3.1475,9
20140501|2014-05-13 01:30,13,3.15,3.15,3.15,3.15,1
20140501|2014-05-13 02:00,13,3.1555,3.156,3.155,3.1555,15
20140501|2014-05-13 05:00,13,3.154,3.154,3.1515,3.1515,15
20140501|2014-05-13 05:30,13,3.152,3.1525,3.1465,3.1465,15
20140501|2014-05-13 07:00,13,3.153,3.158,3.153,3.158,75
20140501|2014-05-13 08:00,13,3.15,3.15,3.15,3.15,22
20140501|2014-05-13 08:30,13,3.1495,3.1495,3.1465,3.1465,2
20140501|2014-05-13 09:00,13,3.1495,3.1545,3.1495,3.153,14
20140501|2014-05-13 09:30,13,3.151,3.1565,3.151,3.1565,10
20140501|2014-05-13 10:00,13,3.147,3.147,3.1465,3.1465,4
20140501|2014-05-13 11:30,13,3.1475,3.148,3.145,3.145,11
20140501|2014-05-13 12:30,13,3.1465,3.147,3.1465,3.147,4
20140501|2014-05-13 13:00,13,3.1425,3.1425,3.1425,3.1425,1
20140501|2014-05-13 13:30,13,3.1425,3.1445,3.1425,3.1445,8
20140501|2014-05-13 14:30,13,3.1445,3.145,3.1445,3.145,6
20140501|2014-05-13 17:00,14,3.15,3.15,3.15,3.15,2
20140501|2014-05-14 00:00,14,3.1405,3.1405,3.1405,3.1405,1
20140501|2014-05-14 06:00,14,3.176,3.1775,3.176,3.1775,10
20140501|2014-05-14 07:00,14,3.1835,3.184,3.1835,3.184,3
20140501|2014-05-14 08:00,14,3.175,3.175,3.172,3.172,2
20140501|2014-05-14 08:30,14,3.172,3.1745,3.172,3.1745,5
20140501|2014-05-14 09:00,14,3.172,3.172,3.164,3.168,11
20140501|2014-05-14 09:30,14,3.1665,3.1665,3.1665,3.1665,5
20140501|2014-05-14 10:00,14,3.1765,3.1765,3.1745,3.175,10
20140501|2014-05-14 10:30,14,3.1755,3.1755,3.1755,3.1755,2
20140501|2014-05-14 12:00,14,3.176,3.176,3.176,3.176,1
20140501|2014-05-14 12:30,14,3.174,3.174,3.174,3.174,1
20140501|2014-05-14 13:00,14,3.172,3.172,3.172,3.172,4
20140501|2014-05-14 14:30,14,3.17,3.17,3.17,3.17,1
20140501|2014-05-14 15:00,14,3.171,3.1725,3.169,3.1725,12
20140501|2014-05-14 15:30,14,3.172,3.172,3.172,3.172,4
20140501|2014-05-15 06:00,15,3.177,3.177,3.1755,3.1755,3
20140501|2014-05-15 08:30,15,3.1605,3.161,3.1605,3.161,4
20140501|2014-05-15 09:00,15,3.16,3.171,3.16,3.171,6
20140501|2014-05-15 09:30,15,3.161,3.163,3.161,3.163,12
20140501|2014-05-15 10:30,15,3.166,3.167,3.166,3.167,12
20140501|2014-05-15 11:00,15,3.166,3.166,3.1625,3.1625,24
20140501|2014-05-15 12:30,15,3.1595,3.1595,3.1595,3.1595,2
20140501|2014-05-15 15:00,15,3.162,3.1625,3.162,3.1625,8
20140501|2014-05-15 16:00,15,3.1625,3.1625,3.1625,3.1625,2
20140501|2014-05-15 20:00,16,3.164,3.167,3.164,3.167,21
20140501|2014-05-16 06:30,16,3.166,3.166,3.166,3.166,1
20140501|2014-05-16 07:00,16,3.17,3.17,3.17,3.17,1
20140501|2014-05-16 08:00,16,3.165,3.165,3.1645,3.1645,3
20140501|2014-05-16 08:30,16,3.16,3.16,3.16,3.16,1
20140501|2014-05-16 09:00,16,3.1585,3.16,3.1565,3.1565,13
20140501|2014-05-16 09:30,16,3.155,3.155,3.155,3.155,2
20140501|2014-05-16 10:00,16,3.156,3.1565,3.156,3.1565,2
20140501|2014-05-16 10:30,16,3.1635,3.1635,3.1615,3.1615,2
20140501|2014-05-16 11:00,16,3.1575,3.1575,3.157,3.157,7
20140501|2014-05-16 11:30,16,3.16,3.16,3.16,3.16,5
20140501|2014-05-16 12:00,16,3.1605,3.1605,3.1605,3.1605,5
20140501|2014-05-16 12:30,16,3.1585,3.159,3.1585,3.159,3
20140501|2014-05-16 13:00,16,3.1605,3.1605,3.1605,3.1605,3
20140501|2014-05-16 14:00,16,3.16,3.16,3.1575,3.1575,3
20140501|2014-05-18 21:30,19,3.175,3.195,3.175,3.195,9
20140501|2014-05-19 05:30,19,3.1845,3.1845,3.1845,3.1845,1
20140501|2014-05-19 07:00,19,3.1915,3.1915,3.1915,3.1915,2
20140501|2014-05-19 09:00,19,3.1865,3.1865,3.1835,3.1835,10
20140501|2014-05-19 09:30,19,3.1865,3.188,3.184,3.184,17
20140501|2014-05-19 11:00,19,3.1795,3.181,3.1795,3.181,12
20140501|2014-05-19 11:30,19,3.18,3.18,3.178,3.18,44
20140501|2014-05-19 12:00,19,3.1785,3.179,3.178,3.1785,17
20140501|2014-05-19 13:00,19,3.1785,3.1785,3.1785,3.1785,4
20140501|2014-05-19 14:30,19,3.1765,3.1765,3.1755,3.1755,5
20140501|2014-05-19 15:00,19,3.177,3.177,3.174,3.174,4
20140501|2014-05-19 15:30,19,3.173,3.173,3.173,3.173,1
20140501|2014-05-19 19:30,20,3.1775,3.1775,3.1775,3.1775,2
20140501|2014-05-19 20:00,20,3.175,3.183,3.175,3.183,4
20140501|2014-05-19 20:30,20,3.185,3.185,3.185,3.185,2
20140501|2014-05-20 06:30,20,3.163,3.163,3.163,3.163,1
20140501|2014-05-20 07:30,20,3.15,3.15,3.15,3.15,1
20140501|2014-05-20 08:00,20,3.146,3.146,3.1425,3.1455,9
20140501|2014-05-20 08:30,20,3.145,3.149,3.145,3.149,11
20140501|2014-05-20 09:00,20,3.1535,3.1535,3.1535,3.1535,4
20140501|2014-05-20 09:30,20,3.152,3.152,3.152,3.152,1
20140501|2014-05-20 10:00,20,3.154,3.154,3.154,3.154,2
20140501|2014-05-20 10:30,20,3.1525,3.158,3.1525,3.1575,48
20140501|2014-05-20 11:00,20,3.16,3.16,3.16,3.16,2
20140501|2014-05-20 11:30,20,3.158,3.158,3.155,3.155,45
20140501|2014-05-20 12:00,20,3.1535,3.1535,3.153,3.153,5
20140501|2014-05-20 13:30,20,3.1545,3.1545,3.1545,3.1545,2
20140501|2014-05-20 14:30,20,3.1555,3.1555,3.1555,3.1555,5
20140501|2014-05-21 01:30,21,3.136,3.136,3.128,3.128,7
20140501|2014-05-21 07:30,21,3.111,3.111,3.1075,3.1075,5
20140501|2014-05-21 08:30,21,3.1135,3.1135,3.1135,3.1135,4
20140501|2014-05-21 09:30,21,3.1225,3.13,3.1225,3.13,2
20140501|2014-05-21 11:00,21,3.1255,3.1255,3.1255,3.1255,1
20140501|2014-05-21 11:30,21,3.127,3.128,3.127,3.128,7
20140501|2014-05-21 12:00,21,3.13,3.13,3.13,3.13,4
20140501|2014-05-21 12:30,21,3.1295,3.1295,3.129,3.129,3
20140501|2014-05-21 14:00,21,3.133,3.1335,3.133,3.1335,3
20140501|2014-05-21 20:00,22,3.14,3.14,3.14,3.14,1
20140501|2014-05-21 20:30,22,3.14,3.14,3.14,3.14,1
20140501|2014-05-22 05:00,22,3.1395,3.149,3.1395,3.149,20
20140501|2014-05-22 08:00,22,3.1455,3.1455,3.145,3.145,7
20140501|2014-05-22 08:30,22,3.144,3.148,3.144,3.148,10
20140501|2014-05-22 09:00,22,3.148,3.148,3.148,3.148,1
20140501|2014-05-22 09:30,22,3.1505,3.1505,3.1505,3.1505,1
20140501|2014-05-22 10:00,22,3.153,3.153,3.153,3.153,2
20140501|2014-05-22 10:30,22,3.155,3.155,3.153,3.153,12
20140501|2014-05-22 11:00,22,3.13,3.13,3.13,3.13,11
20140501|2014-05-22 12:00,22,3.149,3.149,3.149,3.149,4
20140501|2014-05-22 12:30,22,3.1485,3.1485,3.1485,3.1485,1
20140501|2014-05-22 13:30,22,3.1495,3.1495,3.1455,3.1455,2
20140501|2014-05-22 14:00,22,3.1475,3.1475,3.1475,3.1475,1
20140501|2014-05-22 15:00,22,3.15,3.1505,3.15,3.1505,9
20140501|2014-05-22 15:30,22,3.148,3.15,3.148,3.15,7
20140501|2014-05-23 01:30,23,3.165,3.165,3.165,3.165,2
20140501|2014-05-23 03:30,23,3.1795,3.183,3.1795,3.183,22
20140501|2014-05-23 06:30,23,3.177,3.177,3.177,3.177,1
20140501|2014-05-23 08:30,23,3.1755,3.1755,3.1755,3.1755,1
20140501|2014-05-23 09:30,23,3.173,3.177,3.173,3.177,7
20140501|2014-05-23 10:30,23,3.175,3.1765,3.175,3.176,5
20140501|2014-05-23 11:00,23,3.179,3.179,3.179,3.179,2
20140501|2014-05-23 12:00,23,3.175,3.175,3.175,3.175,1
20140501|2014-05-23 13:00,23,3.175,3.175,3.171,3.171,3
20140501|2014-05-25 20:00,27,3.1865,3.1865,3.1865,3.1865,1
20140501|2014-05-25 20:30,27,3.195,3.195,3.195,3.195,2
20140501|2014-05-26 07:00,27,3.2,3.2,3.2,3.2,2
20140501|2014-05-26 08:00,27,3.2,3.2,3.2,3.2,1
20140501|2014-05-26 11:00,27,3.195,3.195,3.1945,3.1945,4
20140501|2014-05-26 23:00,27,3.186,3.186,3.186,3.186,1
20140501|2014-05-27 00:00,27,3.188,3.188,3.188,3.188,1
20140501|2014-05-27 05:30,27,3.182,3.182,3.182,3.182,1
20140501|2014-05-27 06:00,27,3.18,3.18,3.18,3.18,8
20140501|2014-05-27 08:00,27,3.183,3.19,3.183,3.19,20
20140501|2014-05-27 08:30,27,3.19,3.1985,3.19,3.1975,43
20140501|2014-05-27 09:00,27,3.196,3.1965,3.192,3.192,60
20140501|2014-05-27 09:30,27,3.189,3.189,3.1875,3.1875,6
20140501|2014-05-27 11:00,27,3.19,3.19,3.19,3.19,2
20140501|2014-05-27 11:30,27,3.1915,3.193,3.19,3.193,30
20140501|2014-05-27 12:00,27,3.1885,3.1885,3.1885,3.1885,1
20140501|2014-05-27 12:30,27,3.19,3.1925,3.187,3.1925,15
20140501|2014-05-27 13:00,27,3.1915,3.1915,3.1915,3.1915,1
20140501|2014-05-27 14:30,27,3.1895,3.191,3.1895,3.191,2
20140501|2014-05-27 20:00,28,3.185,3.185,3.18,3.18,30
20140501|2014-05-28 02:00,28,3.2,3.2,3.2,3.2,3
20140501|2014-05-28 02:30,28,3.2,3.2,3.2,3.2,4
20140501|2014-05-28 03:00,28,3.2,3.2,3.2,3.2,14
20140501|2014-05-28 08:00,28,3.194,3.194,3.1935,3.1935,4
20140501|2014-05-28 09:00,28,3.1925,3.1935,3.1925,3.1935,4
20140501|2014-05-28 09:30,28,3.1905,3.1905,3.1905,3.1905,1
20140501|2014-05-28 10:30,28,3.19,3.2,3.19,3.2,56
20140601|2013-02-21 04:30,21,3.65,3.65,3.65,3.65,1
20140601|2013-03-17 20:00,18,3.57,3.57,3.57,3.57,4
20140601|2013-04-15 09:00,15,3.3305,3.3305,3.3305,3.3305,4
20140601|2013-04-16 10:00,16,3.38,3.38,3.38,3.38,2
20140601|2013-04-19 08:30,19,3.225,3.225,3.225,3.225,1
20140601|2013-04-19 13:30,19,3.2395,3.24,3.2395,3.24,2
20140601|2013-04-25 10:30,25,3.3295,3.3295,3.3295,3.3295,1
20140601|2013-04-25 11:30,25,3.308,3.308,3.308,3.308,1
20140601|2013-04-26 16:00,26,3.255,3.255,3.255,3.255,1
20140601|2013-05-01 08:00,1,3.1605,3.1605,3.1605,3.1605,1
20140601|2013-05-01 14:30,1,3.139,3.139,3.139,3.139,4
20140601|2013-05-08 15:30,8,3.42,3.42,3.42,3.42,3
20140601|2013-05-23 12:30,23,3.3715,3.3715,3.3715,3.3715,1
20140601|2013-05-23 13:00,23,3.3865,3.387,3.3865,3.387,4
20140601|2013-06-17 12:00,17,3.2675,3.2675,3.2675,3.2675,2
20140601|2013-06-20 09:30,20,3.116,3.116,3.116,3.116,1
20140601|2013-06-20 10:00,20,3.119,3.119,3.119,3.119,1
20140601|2013-06-20 11:30,20,3.129,3.129,3.129,3.129,4
20140601|2013-06-20 12:00,20,3.123,3.1245,3.123,3.1245,4
20140601|2013-06-20 14:30,20,3.11,3.11,3.11,3.11,1
20140601|2013-06-21 07:00,21,3.1375,3.1375,3.1375,3.1375,1
20140601|2013-06-21 09:30,21,3.1345,3.1345,3.1345,3.1345,2
20140601|2013-06-21 10:30,21,3.138,3.138,3.138,3.138,1
20140601|2013-06-23 19:30,24,3.14,3.14,3.14,3.14,5
20140601|2013-06-24 07:00,24,3.075,3.075,3.075,3.075,1
20140601|2013-06-24 08:30,24,3.0745,3.0745,3.0745,3.0745,1
20140601|2013-06-26 12:30,26,3.0985,3.0985,3.0985,3.0985,1
20140601|2013-06-28 12:30,28,3.1125,3.1125,3.1125,3.1125,1
20140601|2013-06-28 13:00,28,3.1165,3.1195,3.1165,3.1195,8
20140601|2013-07-02 08:30,2,3.183,3.183,3.183,3.183,4
20140601|2013-07-02 14:30,2,3.165,3.165,3.165,3.165,1
20140601|2013-07-02 17:00,3,3.1755,3.1755,3.1755,3.1755,2
20140601|2013-07-08 11:30,8,3.1355,3.1355,3.1355,3.1355,2
20140601|2013-07-09 08:30,9,3.0945,3.0945,3.0945,3.0945,1
20140601|2013-07-09 14:30,9,3.098,3.0985,3.098,3.0985,4
20140601|2013-07-10 10:30,10,3.1135,3.1135,3.1135,3.1135,1
20140601|2013-07-10 11:30,10,3.1225,3.1225,3.1225,3.1225,3
20140601|2013-07-11 08:30,11,3.2215,3.2215,3.2215,3.2215,1
20140601|2013-07-12 00:30,12,3.19,3.19,3.19,3.19,1
20140601|2013-07-12 06:30,12,3.186,3.186,3.186,3.186,1
20140601|2013-07-18 11:00,18,3.165,3.165,3.165,3.165,1
20140601|2013-07-18 17:00,19,3.1685,3.1685,3.1685,3.1685,1
20140601|2013-07-23 13:30,23,3.251,3.251,3.251,3.251,1
20140601|2013-07-25 08:30,25,3.2155,3.2155,3.2155,3.2155,1
20140601|2013-07-26 08:00,26,3.15,3.15,3.15,3.15,1
20140601|2013-07-26 13:00,26,3.144,3.144,3.144,3.144,1
20140601|2013-07-29 12:30,29,3.151,3.152,3.151,3.152,2
20140601|2013-07-30 12:30,30,3.0825,3.0825,3.0825,3.0825,3
20140601|2013-07-31 08:30,31,3.1145,3.1145,3.1145,3.1145,6
20140601|2013-08-02 07:00,2,3.233,3.233,3.233,3.233,1
20140601|2013-08-23 07:00,23,3.369,3.369,3.369,3.369,2
20140601|2013-08-23 10:00,23,3.37,3.37,3.37,3.37,1
20140601|2013-08-28 23:30,29,3.325,3.325,3.325,3.325,2
20140601|2013-09-01 22:00,3,3.3225,3.3225,3.3225,3.3225,1
20140601|2013-09-12 06:00,12,3.2345,3.2345,3.2345,3.2345,4
20140601|2013-09-12 09:30,12,3.23,3.23,3.23,3.23,1
20140601|2013-09-13 08:30,13,3.22,3.22,3.22,3.22,4
20140601|2013-09-16 08:00,16,3.25,3.25,3.25,3.25,3
20140601|2013-09-18 12:30,18,3.294,3.294,3.294,3.294,1
20140601|2013-09-19 08:00,19,3.364,3.364,3.364,3.364,1
20140601|2013-09-19 09:30,19,3.364,3.364,3.364,3.364,2
20140601|2013-09-20 16:00,20,3.3275,3.328,3.3275,3.328,2
20140601|2013-09-23 09:00,23,3.3045,3.3045,3.3045,3.3045,1
20140601|2013-10-02 07:00,2,3.297,3.2975,3.297,3.2975,4
20140601|2013-10-03 09:30,3,3.2925,3.2925,3.2925,3.2925,1
20140601|2013-10-03 10:30,3,3.2965,3.2965,3.2965,3.2965,1
20140601|2013-10-07 07:30,7,3.304,3.304,3.304,3.304,1
20140601|2013-10-08 14:30,8,3.321,3.321,3.321,3.321,3
20140601|2013-10-09 07:00,9,3.275,3.275,3.275,3.275,3
20140601|2013-10-09 09:30,9,3.2555,3.2555,3.2555,3.2555,2
20140601|2013-10-09 12:30,9,3.2645,3.2645,3.2645,3.2645,2
20140601|2013-10-09 16:00,9,3.2565,3.2565,3.2565,3.2565,2
20140601|2013-10-10 09:30,10,3.2695,3.2695,3.2695,3.2695,1
20140601|2013-10-15 11:30,15,3.3265,3.3265,3.3265,3.3265,3
20140601|2013-10-16 10:00,16,3.341,3.341,3.341,3.341,1
20140601|2013-10-24 08:00,24,3.265,3.265,3.265,3.265,1
20140601|2013-10-25 10:30,25,3.2775,3.2775,3.2775,3.2775,1
20140601|2013-10-29 14:30,29,3.2925,3.2925,3.2925,3.2925,2
20140601|2013-11-06 12:00,6,3.25,3.25,3.25,3.25,1
20140601|2013-11-06 13:30,6,3.256,3.256,3.256,3.256,1
20140601|2013-11-06 16:00,6,3.259,3.259,3.259,3.259,1
20140601|2013-11-07 07:30,7,3.2475,3.2475,3.2475,3.2475,1
20140601|2013-11-07 09:30,7,3.2505,3.2505,3.2505,3.2505,3
20140601|2013-11-11 09:30,11,3.271,3.2715,3.271,3.2715,8
20140601|2013-11-11 11:30,11,3.275,3.2755,3.275,3.2755,6
20140601|2013-11-12 08:00,12,3.2585,3.2585,3.2585,3.2585,5
20140601|2013-11-12 10:30,12,3.251,3.2525,3.251,3.2525,14
20140601|2013-11-12 11:00,12,3.2535,3.2535,3.2535,3.2535,2
20140601|2013-11-13 07:00,13,3.195,3.195,3.195,3.195,1
20140601|2013-11-13 08:00,13,3.1875,3.1875,3.1875,3.1875,3
20140601|2013-11-13 09:30,13,3.1785,3.1785,3.1785,3.1785,1
20140601|2013-11-13 11:00,13,3.185,3.1865,3.185,3.1865,2
20140601|2013-11-13 11:30,13,3.1865,3.1865,3.1865,3.1865,2
20140601|2013-11-14 08:00,14,3.174,3.174,3.174,3.174,1
20140601|2013-11-15 08:00,15,3.1805,3.1805,3.1805,3.1805,1
20140601|2013-11-15 09:00,15,3.183,3.183,3.183,3.183,1
20140601|2013-11-18 13:00,18,3.175,3.175,3.175,3.175,5
20140601|2013-11-19 08:30,19,3.1875,3.1875,3.1875,3.1875,1
20140601|2013-11-19 09:30,19,3.1885,3.1885,3.1885,3.1885,1
20140601|2013-11-19 13:30,19,3.1795,3.1795,3.1795,3.1795,1
20140601|2013-11-20 07:30,20,3.192,3.192,3.192,3.192,2
20140601|2013-11-20 11:30,20,3.18,3.18,3.18,3.18,2
20140601|2013-11-20 13:00,20,3.174,3.174,3.174,3.174,3
20140601|2013-11-22 16:00,22,3.233,3.233,3.233,3.233,1
20140601|2013-11-27 10:00,27,3.1915,3.1915,3.1915,3.1915,1
20140601|2013-11-27 12:00,27,3.198,3.1985,3.198,3.1985,8
20140601|2013-11-27 13:00,27,3.202,3.202,3.2015,3.2015,3
20140601|2013-11-27 13:30,27,3.2015,3.2015,3.2015,3.2015,3
20140601|2013-11-29 09:30,29,3.2235,3.2235,3.2235,3.2235,1
20140601|2013-12-02 12:00,2,3.1855,3.1855,3.1855,3.1855,1
20140601|2013-12-03 09:30,3,3.1745,3.1745,3.1745,3.1745,5
20140601|2013-12-03 10:00,3,3.1745,3.1745,3.1745,3.1745,2
20140601|2013-12-03 11:30,3,3.1715,3.1715,3.1715,3.1715,1
20140601|2013-12-04 07:00,4,3.2075,3.2075,3.2075,3.2075,1
20140601|2013-12-04 10:30,4,3.232,3.232,3.232,3.232,1
20140601|2013-12-04 13:00,4,3.235,3.235,3.235,3.235,1
20140601|2013-12-05 12:00,5,3.227,3.227,3.227,3.227,1
20140601|2013-12-06 12:00,6,3.247,3.247,3.247,3.247,1
20140601|2013-12-09 12:00,9,3.257,3.257,3.257,3.257,1
20140601|2013-12-10 12:00,10,3.2625,3.2625,3.2625,3.2625,1
20140601|2013-12-11 12:00,11,3.2875,3.2875,3.2875,3.2875,1
20140601|2013-12-12 19:00,13,3.2755,3.2755,3.2755,3.2755,1
20140601|2013-12-13 12:00,13,3.2995,3.2995,3.2995,3.2995,1
20140601|2013-12-16 11:30,16,3.315,3.315,3.315,3.315,1
20140601|2013-12-16 15:00,16,3.31,3.31,3.31,3.31,5
20140601|2013-12-16 15:30,16,3.311,3.311,3.311,3.311,1
20140601|2013-12-17 10:30,17,3.313,3.3135,3.313,3.3135,6
20140601|2013-12-17 11:30,17,3.309,3.309,3.309,3.309,1
20140601|2013-12-18 12:00,18,3.3115,3.3115,3.3115,3.3115,1
20140601|2013-12-18 20:30,19,3.294,3.294,3.294,3.294,1
20140601|2013-12-19 11:30,19,3.287,3.287,3.287,3.287,1
20140601|2013-12-20 11:30,20,3.2995,3.2995,3.2995,3.2995,1
20140601|2013-12-23 11:30,23,3.298,3.298,3.298,3.298,1
20140601|2013-12-24 10:30,24,3.362,3.362,3.362,3.362,1
20140601|2013-12-26 09:30,26,3.372,3.3735,3.372,3.3735,6
20140601|2013-12-26 10:30,26,3.372,3.3725,3.372,3.3725,12
20140601|2013-12-26 11:00,26,3.3725,3.374,3.3725,3.374,16
20140601|2013-12-27 08:00,27,3.3735,3.3735,3.3735,3.3735,1
20140601|2013-12-27 11:30,27,3.3725,3.3725,3.3725,3.3725,10
20140601|2013-12-30 12:00,30,3.3735,3.3735,3.3735,3.3735,1
20140601|2013-12-30 12:30,30,3.372,3.372,3.372,3.372,2
20140601|2013-12-31 12:00,31,3.384,3.384,3.384,3.384,1
20140601|2014-01-03 06:00,3,3.3395,3.3395,3.3395,3.3395,1
20140601|2014-01-03 09:00,3,3.341,3.341,3.341,3.341,2
20140601|2014-01-03 10:00,3,3.3445,3.3445,3.3445,3.3445,2
20140601|2014-01-03 10:30,3,3.337,3.337,3.337,3.337,1
20140601|2014-01-03 15:00,3,3.3445,3.345,3.3445,3.345,2
20140601|2014-01-05 18:30,6,3.34,3.34,3.34,3.34,1
20140601|2014-01-06 01:00,6,3.3345,3.3345,3.3345,3.3345,1
20140601|2014-01-06 07:00,6,3.332,3.332,3.332,3.332,2
20140601|2014-01-06 08:30,6,3.338,3.338,3.338,3.338,2
20140601|2014-01-06 11:30,6,3.3485,3.35,3.3485,3.35,2
20140601|2014-01-06 12:00,6,3.348,3.35,3.348,3.35,4
20140601|2014-01-06 19:30,7,3.3515,3.3515,3.3515,3.3515,2
20140601|2014-01-06 20:00,7,3.353,3.353,3.353,3.353,2
20140601|2014-01-07 07:30,7,3.3415,3.3415,3.3415,3.3415,1
20140601|2014-01-07 08:00,7,3.3415,3.3415,3.3415,3.3415,1
20140601|2014-01-07 09:30,7,3.338,3.338,3.338,3.338,1
20140601|2014-01-08 07:00,8,3.366,3.366,3.366,3.366,3
20140601|2014-01-08 10:30,8,3.3445,3.345,3.3445,3.345,7
20140601|2014-01-09 09:30,9,3.291,3.291,3.2895,3.2895,5
20140601|2014-01-09 10:00,9,3.2855,3.2855,3.2855,3.2855,1
20140601|2014-01-10 00:00,10,3.3035,3.3035,3.303,3.303,2
20140601|2014-01-10 04:30,10,3.3065,3.3065,3.3065,3.3065,2
20140601|2014-01-10 10:00,10,3.3285,3.3285,3.3285,3.3285,1
20140601|2014-01-10 12:00,10,3.335,3.335,3.335,3.335,4
20140601|2014-01-12 17:00,13,3.3605,3.3605,3.3605,3.3605,1
20140601|2014-01-13 05:00,13,3.3135,3.3135,3.3135,3.3135,1
20140601|2014-01-14 10:30,14,3.3175,3.3175,3.3175,3.3175,1
20140601|2014-01-14 20:30,15,3.311,3.311,3.311,3.311,1
20140601|2014-01-14 21:00,15,3.311,3.311,3.311,3.311,4
20140601|2014-01-15 10:30,15,3.353,3.353,3.353,3.353,1
20140601|2014-01-15 23:30,16,3.359,3.3605,3.359,3.3605,2
20140601|2014-01-16 14:30,16,3.336,3.3365,3.336,3.3365,2
20140601|2014-01-17 02:30,17,3.326,3.326,3.326,3.326,1
20140601|2014-01-20 04:30,21,3.3395,3.3395,3.3395,3.3395,1
20140601|2014-01-20 19:00,21,3.3385,3.3385,3.3325,3.3325,9
20140601|2014-01-21 07:00,21,3.312,3.312,3.312,3.312,1
20140601|2014-01-23 09:00,23,3.33,3.33,3.33,3.33,1
20140601|2014-01-23 12:00,23,3.283,3.283,3.283,3.283,1
20140601|2014-01-24 10:00,24,3.2795,3.2795,3.2795,3.2795,2
20140601|2014-01-24 13:30,24,3.267,3.268,3.267,3.268,16
20140601|2014-01-27 07:00,27,3.2735,3.2735,3.2735,3.2735,1
20140601|2014-01-27 10:30,27,3.262,3.262,3.262,3.262,2
20140601|2014-01-27 11:00,27,3.26,3.26,3.26,3.26,2
20140601|2014-01-28 10:00,28,3.256,3.256,3.256,3.256,2
20140601|2014-01-28 21:00,29,3.261,3.261,3.261,3.261,1
20140601|2014-01-29 13:00,29,3.2425,3.2425,3.2425,3.2425,1
20140601|2014-01-29 14:00,29,3.2405,3.2405,3.2405,3.2405,1
20140601|2014-01-29 18:00,30,3.2545,3.2545,3.2545,3.2545,1
20140601|2014-01-31 06:30,31,3.208,3.209,3.208,3.209,8
20140601|2014-01-31 07:00,31,3.2125,3.2125,3.2125,3.2125,1
20140601|2014-01-31 08:00,31,3.2,3.2,3.2,3.2,3
20140601|2014-01-31 11:00,31,3.211,3.211,3.211,3.211,1
20140601|2014-02-02 19:30,3,3.1965,3.1965,3.1965,3.1965,1
20140601|2014-02-03 07:00,3,3.198,3.198,3.198,3.198,1
20140601|2014-02-03 09:00,3,3.1975,3.1985,3.1975,3.1985,6
20140601|2014-02-03 10:00,3,3.19,3.19,3.19,3.19,1
20140601|2014-02-03 10:30,3,3.193,3.193,3.193,3.193,7
20140601|2014-02-03 12:00,3,3.1875,3.1875,3.1875,3.1875,1
20140601|2014-02-03 13:00,3,3.1845,3.1845,3.184,3.184,2
20140601|2014-02-04 08:00,4,3.198,3.198,3.198,3.198,1
20140601|2014-02-04 09:00,4,3.1945,3.1955,3.1945,3.1955,2
20140601|2014-02-04 09:30,4,3.1975,3.1975,3.1975,3.1975,1
20140601|2014-02-04 13:00,4,3.1935,3.1955,3.1935,3.1955,4
20140601|2014-02-05 07:30,5,3.203,3.203,3.203,3.203,1
20140601|2014-02-05 09:00,5,3.1995,3.1995,3.186,3.186,2
20140601|2014-02-05 15:00,5,3.1925,3.1925,3.1925,3.1925,1
20140601|2014-02-05 16:00,5,3.191,3.191,3.191,3.191,1
20140601|2014-02-06 10:30,6,3.226,3.227,3.226,3.227,7
20140601|2014-02-06 11:00,6,3.2335,3.2335,3.2305,3.2305,3
20140601|2014-02-06 14:30,6,3.2225,3.2235,3.2225,3.2235,10
20140601|2014-02-06 15:30,6,3.2205,3.2205,3.2205,3.2205,1
20140601|2014-02-07 06:30,7,3.243,3.243,3.243,3.243,1
20140601|2014-02-07 13:00,7,3.237,3.237,3.237,3.237,1
20140601|2014-02-11 07:00,11,3.219,3.219,3.219,3.219,2
20140601|2014-02-11 10:00,11,3.21,3.21,3.21,3.21,7
20140601|2014-02-11 12:30,11,3.2235,3.2235,3.2235,3.2235,2
20140601|2014-02-11 13:00,11,3.227,3.227,3.227,3.227,1
20140601|2014-02-11 17:00,12,3.2275,3.2275,3.2275,3.2275,1
20140601|2014-02-12 09:00,12,3.256,3.256,3.256,3.256,1
20140601|2014-02-12 14:00,12,3.251,3.251,3.251,3.251,1
20140601|2014-02-13 03:00,13,3.235,3.235,3.235,3.235,3
20140601|2014-02-13 07:00,13,3.235,3.235,3.235,3.235,1
20140601|2014-02-14 13:30,14,3.255,3.255,3.255,3.255,1
20140601|2014-02-17 07:30,18,3.27,3.27,3.27,3.27,1
20140601|2014-02-18 02:30,18,3.2545,3.2545,3.2545,3.2545,1
20140601|2014-02-18 08:00,18,3.2735,3.2735,3.2735,3.2735,1
20140601|2014-02-18 09:30,18,3.2765,3.2765,3.2765,3.2765,2
20140601|2014-02-19 02:00,19,3.2815,3.2815,3.2815,3.2815,3
20140601|2014-02-19 03:00,19,3.277,3.277,3.277,3.277,2
20140601|2014-02-19 12:30,19,3.269,3.269,3.269,3.269,1
20140601|2014-02-19 14:00,19,3.2695,3.2695,3.2695,3.2695,1
20140601|2014-02-20 01:00,20,3.247,3.247,3.247,3.247,2
20140601|2014-02-20 02:30,20,3.249,3.249,3.249,3.249,1
20140601|2014-02-20 09:30,20,3.26,3.26,3.26,3.26,1
20140601|2014-02-20 10:30,20,3.263,3.263,3.263,3.263,1
20140601|2014-02-20 12:30,20,3.2585,3.2585,3.2585,3.2585,1
20140601|2014-02-21 09:00,21,3.2575,3.2575,3.2575,3.2575,1
20140601|2014-02-21 09:30,21,3.258,3.258,3.258,3.258,10
20140601|2014-02-21 11:00,21,3.2595,3.2595,3.2595,3.2595,1
20140601|2014-02-21 14:30,21,3.2555,3.2555,3.2555,3.2555,2
20140601|2014-02-23 19:00,24,3.2225,3.2225,3.2225,3.2225,1
20140601|2014-02-23 22:30,24,3.219,3.219,3.219,3.219,1
20140601|2014-02-23 23:00,24,3.2165,3.2165,3.2165,3.2165,1
20140601|2014-02-24 00:00,24,3.2155,3.2155,3.2155,3.2155,2
20140601|2014-02-24 06:30,24,3.2165,3.2165,3.2165,3.2165,3
20140601|2014-02-24 08:30,24,3.212,3.2155,3.212,3.2155,3
20140601|2014-02-24 09:30,24,3.222,3.222,3.221,3.221,2
20140601|2014-02-24 10:00,24,3.222,3.222,3.2215,3.2215,3
20140601|2014-02-24 14:30,24,3.2335,3.2335,3.2335,3.2335,7
20140601|2014-02-25 02:00,25,3.2195,3.2195,3.2195,3.2195,2
20140601|2014-02-25 05:00,25,3.2165,3.2165,3.2165,3.2165,3
20140601|2014-02-25 06:00,25,3.2085,3.2085,3.2075,3.2075,2
20140601|2014-02-25 06:30,25,3.21,3.21,3.21,3.21,1
20140601|2014-02-25 08:30,25,3.2135,3.2135,3.2135,3.2135,2
20140601|2014-02-25 10:00,25,3.2215,3.2215,3.2215,3.2215,3
20140601|2014-02-25 10:30,25,3.2235,3.2235,3.2235,3.2235,1
20140601|2014-02-25 11:00,25,3.2235,3.2235,3.2235,3.2235,1
20140601|2014-02-25 15:00,25,3.2215,3.2215,3.2215,3.2215,1
20140601|2014-02-25 16:00,25,3.2195,3.2195,3.2195,3.2195,2
20140601|2014-02-25 21:30,26,3.224,3.224,3.224,3.224,1
20140601|2014-02-26 00:30,26,3.2205,3.2205,3.2205,3.2205,2
20140601|2014-02-26 06:30,26,3.225,3.225,3.225,3.225,1
20140601|2014-02-26 08:30,26,3.222,3.222,3.2035,3.2035,4
20140601|2014-02-26 09:30,26,3.2135,3.2135,3.2135,3.2135,1
20140601|2014-02-26 10:30,26,3.213,3.213,3.213,3.213,1
20140601|2014-02-26 12:30,26,3.208,3.208,3.208,3.208,1
20140601|2014-02-26 13:30,26,3.2045,3.206,3.187,3.1945,50
20140601|2014-02-26 14:00,26,3.1915,3.1915,3.1915,3.1915,2
20140601|2014-02-26 14:30,26,3.1965,3.1965,3.1965,3.1965,3
20140601|2014-02-27 04:00,27,3.2,3.2,3.2,3.2,25
20140601|2014-02-27 07:00,27,3.1975,3.198,3.1975,3.198,2
20140601|2014-02-27 07:30,27,3.191,3.191,3.1905,3.1905,2
20140601|2014-02-27 08:30,27,3.187,3.187,3.187,3.187,1
20140601|2014-02-27 09:30,27,3.2,3.2,3.2,3.2,1
20140601|2014-02-27 10:00,27,3.199,3.199,3.199,3.199,4
20140601|2014-02-27 11:00,27,3.2,3.2,3.2,3.2,1
20140601|2014-02-27 11:30,27,3.1995,3.2,3.199,3.2,9
20140601|2014-02-27 12:00,27,3.199,3.199,3.199,3.199,1
20140601|2014-02-27 15:00,27,3.2035,3.2035,3.2035,3.2035,2
20140601|2014-02-27 15:30,27,3.2025,3.2025,3.2025,3.2025,1
20140601|2014-02-27 23:00,28,3.186,3.186,3.186,3.186,1
20140601|2014-02-28 02:00,28,3.1955,3.1955,3.1955,3.1955,1
20140601|2014-02-28 04:30,28,3.1925,3.1925,3.1925,3.1925,1
20140601|2014-02-28 07:00,28,3.199,3.199,3.199,3.199,1
20140601|2014-02-28 08:30,28,3.199,3.199,3.199,3.199,10
20140601|2014-02-28 10:00,28,3.1875,3.1875,3.1875,3.1875,20
20140601|2014-02-28 10:30,28,3.1885,3.1885,3.188,3.188,21
20140601|2014-02-28 11:30,28,3.1855,3.186,3.18,3.18,4
20140601|2014-02-28 12:00,28,3.1875,3.1895,3.1875,3.1895,4
20140601|2014-02-28 12:30,28,3.188,3.188,3.1865,3.1865,8
20140601|2014-03-02 17:00,3,3.175,3.175,3.175,3.175,1
20140601|2014-03-03 04:30,3,3.16,3.16,3.16,3.16,1
20140601|2014-03-03 09:00,3,3.1655,3.1655,3.163,3.163,64
20140601|2014-03-03 10:00,3,3.164,3.164,3.164,3.164,2
20140601|2014-03-03 10:30,3,3.1625,3.166,3.1625,3.166,9
20140601|2014-03-03 11:00,3,3.1665,3.1665,3.1665,3.1665,1
20140601|2014-03-03 11:30,3,3.164,3.1705,3.164,3.1705,2
20140601|2014-03-03 12:30,3,3.1685,3.1685,3.1685,3.1685,20
20140601|2014-03-03 13:00,3,3.172,3.172,3.172,3.172,4
20140601|2014-03-03 15:00,3,3.173,3.173,3.173,3.173,15
20140601|2014-03-04 02:00,4,3.176,3.176,3.176,3.176,1
20140601|2014-03-04 07:30,4,3.1925,3.1925,3.1925,3.1925,1
20140601|2014-03-04 10:00,4,3.211,3.211,3.211,3.211,2
20140601|2014-03-04 10:30,4,3.216,3.216,3.216,3.216,5
20140601|2014-03-04 11:30,4,3.2135,3.2135,3.2135,3.2135,2
20140601|2014-03-04 16:00,4,3.2125,3.2125,3.2125,3.2125,2
20140601|2014-03-04 17:30,5,3.2145,3.2145,3.2145,3.2145,1
20140601|2014-03-04 18:30,5,3.212,3.212,3.212,3.212,1
20140601|2014-03-04 23:00,5,3.217,3.217,3.217,3.217,1
20140601|2014-03-05 00:00,5,3.223,3.231,3.223,3.231,3
20140601|2014-03-05 00:30,5,3.222,3.222,3.222,3.222,1
20140601|2014-03-05 01:30,5,3.2195,3.2195,3.219,3.219,2
20140601|2014-03-05 02:30,5,3.219,3.219,3.219,3.219,1
20140601|2014-03-05 03:30,5,3.219,3.222,3.219,3.222,40
20140601|2014-03-05 04:00,5,3.2195,3.2195,3.2195,3.2195,10
20140601|2014-03-05 06:00,5,3.2185,3.2185,3.216,3.216,15
20140601|2014-03-05 06:30,5,3.2165,3.2165,3.2155,3.2155,40
20140601|2014-03-05 07:00,5,3.2155,3.2155,3.2145,3.2145,11
20140601|2014-03-05 07:30,5,3.214,3.214,3.214,3.214,5
20140601|2014-03-05 09:00,5,3.2035,3.2035,3.2035,3.2035,2
20140601|2014-03-05 10:30,5,3.208,3.2085,3.208,3.2085,3
20140601|2014-03-05 12:00,5,3.2055,3.2055,3.2055,3.2055,1
20140601|2014-03-05 12:30,5,3.2055,3.2055,3.2055,3.2055,20
20140601|2014-03-05 17:00,6,3.2025,3.2025,3.202,3.202,6
20140601|2014-03-05 20:30,6,3.2,3.2,3.2,3.2,4
20140601|2014-03-06 07:00,6,3.205,3.205,3.205,3.205,1
20140601|2014-03-06 07:30,6,3.208,3.208,3.208,3.208,1
20140601|2014-03-06 08:00,6,3.212,3.212,3.212,3.212,2
20140601|2014-03-06 08:30,6,3.211,3.2125,3.211,3.2125,4
20140601|2014-03-06 10:30,6,3.216,3.216,3.216,3.216,1
20140601|2014-03-06 11:00,6,3.2165,3.2165,3.2165,3.2165,1
20140601|2014-03-06 11:30,6,3.218,3.218,3.218,3.218,2
20140601|2014-03-06 14:30,6,3.216,3.216,3.216,3.216,8
20140601|2014-03-06 16:00,6,3.2195,3.2205,3.2195,3.2205,6
20140601|2014-03-06 21:00,7,3.211,3.211,3.211,3.211,1
20140601|2014-03-06 21:30,7,3.2085,3.209,3.2085,3.209,4
20140601|2014-03-07 00:30,7,3.1945,3.1945,3.1925,3.1925,2
20140601|2014-03-07 01:00,7,3.1935,3.1935,3.193,3.193,2
20140601|2014-03-07 02:00,7,3.186,3.186,3.186,3.186,10
20140601|2014-03-07 03:00,7,3.1675,3.1675,3.156,3.156,12
20140601|2014-03-07 03:30,7,3.149,3.149,3.149,3.149,1
20140601|2014-03-07 04:30,7,3.156,3.156,3.156,3.156,1
20140601|2014-03-07 05:30,7,3.157,3.157,3.157,3.157,1
20140601|2014-03-07 06:00,7,3.1485,3.1485,3.1425,3.1425,8
20140601|2014-03-07 06:30,7,3.145,3.145,3.145,3.145,1
20140601|2014-03-07 07:00,7,3.1205,3.127,3.12,3.127,6
20140601|2014-03-07 07:30,7,3.1265,3.1265,3.119,3.119,5
20140601|2014-03-07 08:00,7,3.108,3.11,3.108,3.11,2
20140601|2014-03-07 08:30,7,3.1075,3.1075,3.1,3.1005,9
20140601|2014-03-07 09:00,7,3.1035,3.1045,3.1035,3.1045,5
20140601|2014-03-07 09:30,7,3.1045,3.1045,3.096,3.096,17
20140601|2014-03-07 10:00,7,3.092,3.092,3.092,3.092,1
20140601|2014-03-07 10:30,7,3.0875,3.0875,3.0875,3.0875,5
20140601|2014-03-07 11:00,7,3.086,3.086,3.086,3.086,1
20140601|2014-03-07 11:30,7,3.084,3.084,3.084,3.084,2
20140601|2014-03-07 12:00,7,3.0875,3.0875,3.0875,3.0875,2
20140601|2014-03-07 12:30,7,3.0795,3.0795,3.0795,3.0795,1
20140601|2014-03-07 13:00,7,3.083,3.083,3.083,3.083,28
20140601|2014-03-07 13:30,7,3.083,3.083,3.083,3.083,47
20140601|2014-03-07 14:30,7,3.084,3.084,3.084,3.084,1
20140601|2014-03-07 16:00,7,3.0825,3.0825,3.0825,3.0825,1
20140601|2014-03-09 17:00,10,3.0755,3.0755,3.06,3.06,11
20140601|2014-03-09 17:30,10,3.0675,3.0675,3.0565,3.0565,12
20140601|2014-03-09 18:00,10,3.05,3.05,3.028,3.028,35
20140601|2014-03-09 18:30,10,3.02,3.02,3,3.01,37
20140601|2014-03-09 19:30,10,3.0245,3.0245,3.0245,3.0245,1
20140601|2014-03-09 20:00,10,3.05,3.05,3.05,3.05,1
20140601|2014-03-09 21:30,10,3.043,3.043,3.043,3.043,1
20140601|2014-03-10 01:00,10,3.028,3.028,3.028,3.028,1
20140601|2014-03-10 01:30,10,3.04,3.04,3.04,3.04,1
20140601|2014-03-10 05:00,10,3.032,3.032,3.032,3.032,1
20140601|2014-03-10 05:30,10,3.0275,3.0275,3.0275,3.0275,1
20140601|2014-03-10 07:00,10,3.0405,3.0405,3.0405,3.0405,1
20140601|2014-03-10 07:30,10,3.0425,3.0425,3.042,3.042,18
20140601|2014-03-10 09:00,10,3.0525,3.0525,3.0505,3.0505,5
20140601|2014-03-10 09:30,10,3.045,3.0515,3.045,3.0515,12
20140601|2014-03-10 10:00,10,3.0495,3.0495,3.0495,3.0495,2
20140601|2014-03-10 10:30,10,3.0475,3.0475,3.0475,3.0475,1
20140601|2014-03-10 11:30,10,3.0345,3.0345,3.0345,3.0345,2
20140601|2014-03-10 12:00,10,3.0375,3.038,3.0375,3.038,2
20140601|2014-03-10 12:30,10,3.04,3.04,3.04,3.04,1
20140601|2014-03-10 13:00,10,3.041,3.041,3.041,3.041,5
20140601|2014-03-10 14:00,10,3.0425,3.0425,3.0425,3.0425,3
20140601|2014-03-10 15:00,10,3.0465,3.0465,3.0465,3.0465,2
20140601|2014-03-10 15:30,10,3.047,3.047,3.047,3.047,2
20140601|2014-03-10 17:00,11,3.046,3.046,3.046,3.046,1
20140601|2014-03-10 20:00,11,3.0415,3.0415,3.0415,3.0415,2
20140601|2014-03-10 20:30,11,3.028,3.0385,3.028,3.0385,3
20140601|2014-03-10 21:00,11,3.031,3.031,3.031,3.031,1
20140601|2014-03-10 21:30,11,3.0335,3.0335,3.0335,3.0335,1
20140601|2014-03-10 22:00,11,3.049,3.0545,3.049,3.0545,5
20140601|2014-03-11 01:30,11,3.0525,3.0525,3.0525,3.0525,1
20140601|2014-03-11 03:30,11,3.043,3.043,3.043,3.043,1
20140601|2014-03-11 07:00,11,3.043,3.043,3.043,3.043,1
20140601|2014-03-11 07:30,11,3.043,3.0435,3.043,3.0435,3
20140601|2014-03-11 08:00,11,3.04,3.04,3.04,3.04,2
20140601|2014-03-11 09:00,11,3.0355,3.0355,3.034,3.034,3
20140601|2014-03-11 09:30,11,3.02,3.02,3.02,3.02,6
20140601|2014-03-11 10:00,11,3.0225,3.0225,3,3,7
20140601|2014-03-11 10:30,11,2.995,2.995,2.95,2.9565,19
20140601|2014-03-11 11:00,11,2.961,2.9625,2.961,2.9625,4
20140601|2014-03-11 11:30,11,2.954,2.954,2.95,2.95,3
20140601|2014-03-11 12:30,11,2.9545,2.9545,2.9545,2.9545,2
20140601|2014-03-11 13:00,11,2.958,2.9585,2.952,2.952,12
20140601|2014-03-11 13:30,11,2.953,2.9535,2.953,2.9535,8
20140601|2014-03-11 14:00,11,2.9525,2.9525,2.947,2.947,2
20140601|2014-03-11 15:00,11,2.9525,2.9525,2.9525,2.9525,1
20140601|2014-03-11 19:30,12,2.9465,2.9465,2.9465,2.9465,2
20140601|2014-03-11 20:00,12,2.95,2.9575,2.9295,2.9525,11
20140601|2014-03-11 20:30,12,2.953,2.9545,2.9505,2.951,11
20140601|2014-03-11 21:00,12,2.9535,2.9535,2.9505,2.9505,6
20140601|2014-03-11 22:00,12,2.9485,2.9495,2.9465,2.9495,3
20140601|2014-03-11 22:30,12,2.946,2.946,2.946,2.946,2
20140601|2014-03-12 00:30,12,2.9395,2.9395,2.939,2.939,4
20140601|2014-03-12 01:00,12,2.9415,2.9415,2.9415,2.9415,2
20140601|2014-03-12 01:30,12,2.9455,2.946,2.943,2.946,4
20140601|2014-03-12 02:30,12,2.9525,2.9525,2.952,2.952,2
20140601|2014-03-12 03:00,12,2.938,2.938,2.936,2.936,3
20140601|2014-03-12 03:30,12,2.9255,2.9255,2.916,2.918,5
20140601|2014-03-12 04:00,12,2.918,2.9195,2.9165,2.9165,27
20140601|2014-03-12 04:30,12,2.913,2.92,2.913,2.92,47
20140601|2014-03-12 06:30,12,2.936,2.936,2.936,2.936,1
20140601|2014-03-12 07:00,12,2.9385,2.955,2.9375,2.955,7
20140601|2014-03-12 07:30,12,2.9485,2.9485,2.9475,2.9475,18
20140601|2014-03-12 08:00,12,2.9435,2.9435,2.9435,2.9435,1
20140601|2014-03-12 08:30,12,2.946,2.96,2.944,2.96,12
20140601|2014-03-12 09:00,12,2.954,2.9555,2.9525,2.953,16
20140601|2014-03-12 09:30,12,2.9545,2.9565,2.9545,2.9565,2
20140601|2014-03-12 10:00,12,2.974,2.9765,2.974,2.9765,3
20140601|2014-03-12 10:30,12,2.976,2.976,2.9695,2.9695,3
20140601|2014-03-12 11:00,12,2.965,2.965,2.963,2.963,3
20140601|2014-03-12 11:30,12,2.9625,2.9625,2.9625,2.9625,1
20140601|2014-03-12 12:00,12,2.962,2.962,2.962,2.962,2
20140601|2014-03-12 12:30,12,2.956,2.956,2.956,2.956,1
20140601|2014-03-12 22:00,13,2.962,2.962,2.962,2.962,1
20140601|2014-03-12 23:00,13,2.9505,2.9505,2.9505,2.9505,2
20140601|2014-03-13 00:00,13,2.953,2.953,2.953,2.953,1
20140601|2014-03-13 01:00,13,2.9445,2.9445,2.9445,2.9445,4
20140601|2014-03-13 01:30,13,2.943,2.946,2.943,2.946,2
20140601|2014-03-13 03:00,13,2.938,2.938,2.9365,2.9365,2
20140601|2014-03-13 03:30,13,2.9335,2.9335,2.9335,2.9335,1
20140601|2014-03-13 04:00,13,2.9395,2.9395,2.935,2.935,2
20140601|2014-03-13 05:30,13,2.9525,2.9525,2.9525,2.9525,1
20140601|2014-03-13 06:30,13,2.952,2.952,2.952,2.952,1
20140601|2014-03-13 07:00,13,2.9545,2.9545,2.9485,2.949,7
20140601|2014-03-13 07:30,13,2.949,2.949,2.9475,2.9475,2
20140601|2014-03-13 08:00,13,2.947,2.9525,2.947,2.95,7
20140601|2014-03-13 09:00,13,2.9585,2.9605,2.9585,2.9605,4
20140601|2014-03-13 09:30,13,2.9575,2.9575,2.955,2.955,2
20140601|2014-03-13 10:00,13,2.959,2.959,2.943,2.943,2
20140601|2014-03-13 10:30,13,2.946,2.946,2.946,2.946,1
20140601|2014-03-13 11:00,13,2.9335,2.9335,2.9325,2.9325,4
20140601|2014-03-13 12:00,13,2.9165,2.9175,2.9165,2.9175,2
20140601|2014-03-13 12:30,13,2.919,2.919,2.918,2.918,2
20140601|2014-03-13 13:00,13,2.9185,2.9185,2.9185,2.9185,4
20140601|2014-03-13 14:00,13,2.917,2.917,2.917,2.917,1
20140601|2014-03-13 14:30,13,2.92,2.92,2.92,2.92,2
20140601|2014-03-13 20:00,14,2.9215,2.9215,2.92,2.92,5
20140601|2014-03-13 22:00,14,2.918,2.918,2.918,2.918,1
20140601|2014-03-14 02:00,14,2.9225,2.9225,2.9225,2.9225,1
20140601|2014-03-14 03:00,14,2.9255,2.9255,2.9255,2.9255,1
20140601|2014-03-14 04:00,14,2.9335,2.945,2.9335,2.944,3
20140601|2014-03-14 05:00,14,2.945,2.948,2.945,2.948,2
20140601|2014-03-14 05:30,14,2.9455,2.9455,2.9455,2.9455,1
20140601|2014-03-14 06:30,14,2.949,2.949,2.946,2.946,2
20140601|2014-03-14 07:00,14,2.948,2.95,2.948,2.95,2
20140601|2014-03-14 07:30,14,2.9475,2.9475,2.9475,2.9475,1
20140601|2014-03-14 08:00,14,2.9545,2.9545,2.9545,2.9545,1
20140601|2014-03-14 08:30,14,2.9575,2.9575,2.956,2.956,6
20140601|2014-03-14 09:00,14,2.9565,2.9565,2.9545,2.9545,3
20140601|2014-03-14 09:30,14,2.948,2.948,2.948,2.948,6
20140601|2014-03-14 10:00,14,2.942,2.945,2.942,2.945,2
20140601|2014-03-14 10:30,14,2.9415,2.9435,2.9415,2.9435,3
20140601|2014-03-14 11:00,14,2.9405,2.9405,2.9405,2.9405,1
20140601|2014-03-14 11:30,14,2.9425,2.948,2.9425,2.948,2
20140601|2014-03-14 12:00,14,2.951,2.951,2.951,2.951,1
20140601|2014-03-14 12:30,14,2.9505,2.9505,2.9505,2.9505,7
20140601|2014-03-14 14:00,14,2.941,2.942,2.941,2.941,3
20140601|2014-03-16 17:00,17,2.933,2.933,2.933,2.933,1
20140601|2014-03-16 22:30,17,2.9495,2.9495,2.9495,2.9495,1
20140601|2014-03-17 00:00,17,2.946,2.946,2.946,2.946,1
20140601|2014-03-17 01:30,17,2.925,2.925,2.925,2.925,1
20140601|2014-03-17 03:00,17,2.9295,2.9295,2.9295,2.9295,1
20140601|2014-03-17 03:30,17,2.95,2.95,2.95,2.95,1
20140601|2014-03-17 04:00,17,2.9455,2.9455,2.9455,2.9455,1
20140601|2014-03-17 04:30,17,2.946,2.963,2.946,2.963,2
20140601|2014-03-17 05:00,17,2.9635,2.9635,2.9635,2.9635,1
20140601|2014-03-17 06:00,17,2.9765,2.9765,2.9765,2.9765,1
20140601|2014-03-17 06:30,17,2.97,2.9745,2.97,2.9745,3
20140601|2014-03-17 07:00,17,2.9705,2.9705,2.9705,2.9705,2
20140601|2014-03-17 07:30,17,2.97,2.97,2.97,2.97,2
20140601|2014-03-17 08:00,17,2.965,2.965,2.962,2.962,10
20140601|2014-03-17 09:00,17,2.961,2.961,2.961,2.961,4
20140601|2014-03-17 09:30,17,2.951,2.951,2.9475,2.9475,2
20140601|2014-03-17 10:30,17,2.9485,2.9485,2.9475,2.9475,14
20140601|2014-03-17 11:00,17,2.9515,2.9515,2.9515,2.9515,1
20140601|2014-03-17 11:30,17,2.9515,2.9515,2.9515,2.9515,1
20140601|2014-03-17 12:00,17,2.9525,2.9525,2.9525,2.9525,1
20140601|2014-03-17 14:30,17,2.952,2.952,2.952,2.952,4
20140601|2014-03-17 15:00,17,2.9505,2.9505,2.949,2.9505,3
20140601|2014-03-17 15:30,17,2.951,2.9515,2.951,2.9515,4
20140601|2014-03-17 17:00,18,2.9475,2.9475,2.947,2.947,3
20140601|2014-03-17 21:30,18,2.99,2.99,2.99,2.99,1
20140601|2014-03-17 22:00,18,2.9815,2.9815,2.9815,2.9815,1
20140601|2014-03-17 22:30,18,2.981,2.981,2.981,2.981,1
20140601|2014-03-17 23:00,18,2.982,2.982,2.982,2.982,3
20140601|2014-03-18 00:00,18,2.98,2.98,2.98,2.98,1
20140601|2014-03-18 00:30,18,2.98,2.98,2.978,2.978,3
20140601|2014-03-18 03:00,18,2.9595,2.9595,2.9595,2.9595,1
20140601|2014-03-18 04:00,18,2.9425,2.947,2.941,2.947,4
20140601|2014-03-18 04:30,18,2.951,2.951,2.951,2.951,1
20140601|2014-03-18 06:30,18,2.957,2.957,2.954,2.954,2
20140601|2014-03-18 07:00,18,2.955,2.955,2.9415,2.9415,5
20140601|2014-03-18 07:30,18,2.943,2.9435,2.943,2.9435,2
20140601|2014-03-18 08:00,18,2.9515,2.9515,2.948,2.948,4
20140601|2014-03-18 08:30,18,2.9495,2.955,2.948,2.9505,14
20140601|2014-03-18 09:00,18,2.961,2.9655,2.961,2.9655,3
20140601|2014-03-18 10:00,18,2.9585,2.9585,2.9585,2.9585,1
20140601|2014-03-18 10:30,18,2.954,2.954,2.954,2.954,3
20140601|2014-03-18 11:00,18,2.9555,2.9555,2.9555,2.9555,1
20140601|2014-03-18 12:00,18,2.9515,2.9515,2.9515,2.9515,1
20140601|2014-03-18 14:00,18,2.952,2.952,2.952,2.952,1
20140601|2014-03-18 15:00,18,2.953,2.953,2.953,2.953,3
20140601|2014-03-18 20:00,19,2.9595,2.9625,2.9545,2.9545,8
20140601|2014-03-18 20:30,19,2.9475,2.9475,2.9405,2.9405,2
20140601|2014-03-18 21:30,19,2.945,2.946,2.945,2.946,5
20140601|2014-03-19 00:30,19,2.948,2.948,2.941,2.941,3
20140601|2014-03-19 01:00,19,2.934,2.934,2.934,2.934,1
20140601|2014-03-19 01:30,19,2.9315,2.938,2.93,2.938,5
20140601|2014-03-19 02:00,19,2.943,2.9445,2.9425,2.9445,3
20140601|2014-03-19 03:30,19,2.9385,2.9385,2.9385,2.9385,2
20140601|2014-03-19 04:30,19,2.94,2.94,2.94,2.94,1
20140601|2014-03-19 05:00,19,2.931,2.931,2.931,2.931,1
20140601|2014-03-19 05:30,19,2.9325,2.9325,2.9325,2.9325,1
20140601|2014-03-19 06:30,19,2.93,2.93,2.93,2.93,2
20140601|2014-03-19 07:30,19,2.9295,2.9295,2.917,2.918,9
20140601|2014-03-19 08:00,19,2.9175,2.9175,2.885,2.8885,40
20140601|2014-03-19 08:30,19,2.8875,2.889,2.879,2.889,27
20140601|2014-03-19 09:00,19,2.8845,2.8855,2.884,2.8845,7
20140601|2014-03-19 09:30,19,2.8855,2.8855,2.881,2.885,5
20140601|2014-03-19 10:00,19,2.8835,2.9,2.8835,2.9,11
20140601|2014-03-19 10:30,19,2.91,2.9195,2.91,2.9155,5
20140601|2014-03-19 11:00,19,2.9195,2.9385,2.9195,2.9385,18
20140601|2014-03-19 11:30,19,2.942,2.9925,2.942,2.987,31
20140601|2014-03-19 12:00,19,2.987,2.987,2.9795,2.98,5
20140601|2014-03-19 12:30,19,2.984,2.984,2.984,2.984,1
20140601|2014-03-19 13:00,19,2.981,2.981,2.9745,2.979,27
20140601|2014-03-19 13:30,19,2.9785,2.9835,2.9785,2.9835,3
20140601|2014-03-19 14:30,19,2.985,2.985,2.985,2.985,4
20140601|2014-03-19 17:30,20,2.9795,2.9795,2.9795,2.9795,4
20140601|2014-03-19 18:00,20,2.977,2.977,2.977,2.977,1
20140601|2014-03-19 18:30,20,2.9775,2.985,2.9775,2.985,3
20140601|2014-03-19 19:00,20,2.992,2.9925,2.992,2.992,7
20140601|2014-03-19 19:30,20,2.9845,2.9845,2.9845,2.9845,2
20140601|2014-03-19 20:00,20,2.9725,2.9725,2.9685,2.9685,2
20140601|2014-03-19 20:30,20,2.969,2.969,2.969,2.969,1
20140601|2014-03-19 21:00,20,2.9745,2.9745,2.9745,2.9745,1
20140601|2014-03-20 01:30,20,2.95,2.95,2.949,2.949,2
20140601|2014-03-20 03:30,20,2.94,2.94,2.94,2.94,2
20140601|2014-03-20 04:00,20,2.9375,2.9375,2.937,2.937,6
20140601|2014-03-20 05:00,20,2.9415,2.9415,2.9415,2.9415,2
20140601|2014-03-20 05:30,20,2.9315,2.933,2.9305,2.933,3
20140601|2014-03-20 06:00,20,2.935,2.935,2.935,2.935,1
20140601|2014-03-20 06:30,20,2.932,2.932,2.917,2.917,9
20140601|2014-03-20 07:00,20,2.9135,2.9175,2.9135,2.9175,2
20140601|2014-03-20 07:30,20,2.9235,2.94,2.9235,2.939,15
20140601|2014-03-20 08:30,20,2.9395,2.941,2.9395,2.941,10
20140601|2014-03-20 09:00,20,2.937,2.945,2.936,2.945,3
20140601|2014-03-20 09:30,20,2.9365,2.9365,2.9365,2.9365,3
20140601|2014-03-20 10:00,20,2.9265,2.9265,2.92,2.923,4
20140601|2014-03-20 10:30,20,2.9195,2.9195,2.9165,2.9165,4
20140601|2014-03-20 11:00,20,2.921,2.921,2.921,2.921,1
20140601|2014-03-20 11:30,20,2.927,2.9305,2.927,2.9285,5
20140601|2014-03-20 13:00,20,2.9385,2.9385,2.938,2.938,6
20140601|2014-03-20 13:30,20,2.9375,2.9375,2.9375,2.9375,1
20140601|2014-03-20 14:30,20,2.9335,2.9335,2.93,2.93,3
20140601|2014-03-20 21:00,21,2.9325,2.9325,2.9325,2.9325,5
20140601|2014-03-20 21:30,21,2.926,2.926,2.9195,2.9195,14
20140601|2014-03-20 22:00,21,2.9275,2.9275,2.9275,2.9275,1
20140601|2014-03-20 23:00,21,2.928,2.928,2.928,2.928,1
20140601|2014-03-21 00:00,21,2.932,2.932,2.932,2.932,1
20140601|2014-03-21 02:00,21,2.9375,2.9375,2.9375,2.9375,3
20140601|2014-03-21 02:30,21,2.9465,2.9465,2.9465,2.9465,1
20140601|2014-03-21 03:00,21,2.94,2.94,2.94,2.94,1
20140601|2014-03-21 05:30,21,2.944,2.944,2.944,2.944,1
20140601|2014-03-21 06:00,21,2.948,2.976,2.948,2.976,6
20140601|2014-03-21 06:30,21,2.9735,2.9735,2.9705,2.9705,2
20140601|2014-03-21 07:00,21,2.97,2.97,2.9665,2.9665,4
20140601|2014-03-21 08:00,21,2.968,2.968,2.968,2.968,1
20140601|2014-03-21 09:30,21,2.9615,2.9615,2.9615,2.9615,2
20140601|2014-03-21 10:00,21,2.967,2.967,2.967,2.967,1
20140601|2014-03-21 11:30,21,2.9515,2.9515,2.9515,2.9515,2
20140601|2014-03-21 12:00,21,2.947,2.947,2.947,2.947,1
20140601|2014-03-21 13:00,21,2.9495,2.9495,2.9495,2.9495,1
20140601|2014-03-21 14:00,21,2.9525,2.9525,2.9525,2.9525,1
20140601|2014-03-21 16:00,21,2.948,2.9485,2.948,2.9485,3
20140601|2014-03-23 17:00,24,2.949,2.949,2.949,2.949,10
20140601|2014-03-23 20:30,24,2.9375,2.9375,2.9255,2.9255,8
20140601|2014-03-23 21:00,24,2.9305,2.933,2.9305,2.933,2
20140601|2014-03-23 22:00,24,2.938,2.938,2.938,2.938,1
20140601|2014-03-24 00:30,24,2.932,2.932,2.932,2.932,1
20140601|2014-03-24 01:00,24,2.9345,2.9345,2.9345,2.9345,1
20140601|2014-03-24 06:30,24,2.961,2.964,2.961,2.9635,3
20140601|2014-03-24 07:30,24,2.959,2.964,2.959,2.963,7
20140601|2014-03-24 08:30,24,2.958,2.958,2.958,2.958,1
20140601|2014-03-24 09:00,24,2.958,2.958,2.951,2.951,8
20140601|2014-03-24 09:30,24,2.9505,2.9505,2.946,2.946,4
20140601|2014-03-24 10:30,24,2.9505,2.9515,2.9505,2.9515,4
20140601|2014-03-24 11:30,24,2.9515,2.9515,2.9465,2.9465,3
20140601|2014-03-24 12:30,24,2.9465,2.9465,2.9465,2.9465,1
20140601|2014-03-24 13:00,24,2.9455,2.9455,2.9455,2.9455,1
20140601|2014-03-24 14:30,24,2.942,2.942,2.942,2.942,1
20140601|2014-03-24 16:00,24,2.9445,2.9445,2.9445,2.9445,1
20140601|2014-03-24 20:30,25,2.9485,2.9485,2.9485,2.9485,10
20140601|2014-03-24 22:00,25,2.9745,2.9835,2.9745,2.9835,4
20140601|2014-03-24 23:00,25,2.9695,2.9695,2.9695,2.9695,2
20140601|2014-03-24 23:30,25,2.9685,2.9685,2.968,2.968,10
20140601|2014-03-25 00:00,25,2.9715,2.973,2.9715,2.973,2
20140601|2014-03-25 00:30,25,2.9735,2.9735,2.9735,2.9735,3
20140601|2014-03-25 02:00,25,2.9735,2.9735,2.9735,2.9735,1
20140601|2014-03-25 04:30,25,2.9775,2.9775,2.9775,2.9775,2
20140601|2014-03-25 06:00,25,2.9885,2.992,2.9885,2.992,33
20140601|2014-03-25 06:30,25,2.9915,2.9915,2.989,2.989,21
20140601|2014-03-25 07:30,25,2.998,3.0005,2.998,3,8
20140601|2014-03-25 08:00,25,2.9945,2.9965,2.991,2.991,44
20140601|2014-03-25 08:30,25,2.998,2.9995,2.998,2.9995,11
20140601|2014-03-25 09:00,25,2.9965,2.9975,2.9965,2.9975,4
20140601|2014-03-25 09:30,25,2.999,3.004,2.998,3.004,19
20140601|2014-03-25 10:00,25,3.002,3.0145,3.002,3.01,4
20140601|2014-03-25 11:00,25,3,3.001,3,3.001,11
20140601|2014-03-25 11:30,25,2.998,3.0085,2.998,3.005,5
20140601|2014-03-25 12:00,25,3.003,3.003,3.003,3.003,2
20140601|2014-03-25 13:30,25,2.997,2.997,2.997,2.997,1
20140601|2014-03-25 14:30,25,2.996,2.996,2.996,2.996,1
20140601|2014-03-25 15:00,25,2.993,2.993,2.993,2.993,1
20140601|2014-03-25 17:00,26,2.994,2.995,2.994,2.995,11
20140601|2014-03-25 18:30,26,2.996,2.996,2.996,2.996,6
20140601|2014-03-25 20:00,26,2.99,2.99,2.99,2.99,5
20140601|2014-03-25 21:30,26,2.9995,2.9995,2.9995,2.9995,1
20140601|2014-03-26 03:00,26,3.0105,3.0105,3.0105,3.0105,1
20140601|2014-03-26 05:30,26,2.986,2.986,2.981,2.981,2
20140601|2014-03-26 07:30,26,2.9865,2.9865,2.9845,2.9845,5
20140601|2014-03-26 08:30,26,2.9785,2.9785,2.9785,2.9785,2
20140601|2014-03-26 09:00,26,2.9795,2.982,2.95,2.982,4
20140601|2014-03-26 09:30,26,2.9735,2.974,2.9735,2.9735,3
20140601|2014-03-26 10:00,26,2.9655,2.9655,2.9615,2.9615,3
20140601|2014-03-26 10:30,26,2.971,2.971,2.971,2.971,1
20140601|2014-03-26 11:00,26,2.967,2.967,2.967,2.967,1
20140601|2014-03-26 12:00,26,2.968,2.968,2.9645,2.9655,4
20140601|2014-03-26 13:00,26,2.963,2.963,2.9625,2.9625,7
20140601|2014-03-26 14:00,26,2.9645,2.9645,2.9645,2.9645,1
20140601|2014-03-26 15:30,26,2.9655,2.9655,2.9655,2.9655,1
20140601|2014-03-26 17:00,27,2.963,2.963,2.963,2.963,1
20140601|2014-03-26 21:30,27,2.98,2.98,2.979,2.979,10
20140601|2014-03-26 22:00,27,2.98,2.98,2.98,2.98,8
20140601|2014-03-26 22:30,27,2.976,2.976,2.976,2.976,6
20140601|2014-03-27 00:30,27,2.9785,2.979,2.9785,2.979,10
20140601|2014-03-27 01:00,27,2.984,2.984,2.984,2.984,10
20140601|2014-03-27 01:30,27,2.973,2.973,2.973,2.973,10
20140601|2014-03-27 02:00,27,2.967,2.967,2.967,2.967,6
20140601|2014-03-27 02:30,27,2.967,2.967,2.967,2.967,2
20140601|2014-03-27 05:30,27,2.991,2.991,2.991,2.991,1
20140601|2014-03-27 06:00,27,2.985,2.985,2.985,2.985,2
20140601|2014-03-27 07:30,27,2.995,2.9955,2.995,2.9955,2
20140601|2014-03-27 08:00,27,2.989,2.989,2.986,2.986,27
20140601|2014-03-27 08:30,27,2.984,2.984,2.9785,2.9785,4
20140601|2014-03-27 09:00,27,2.987,2.992,2.987,2.992,4
20140601|2014-03-27 09:30,27,2.991,2.991,2.991,2.991,1
20140601|2014-03-27 10:00,27,2.9895,2.992,2.9885,2.9895,11
20140601|2014-03-27 10:30,27,2.992,2.992,2.9905,2.9905,3
20140601|2014-03-27 11:30,27,2.992,2.992,2.992,2.992,1
20140601|2014-03-27 13:00,27,2.9935,2.994,2.993,2.993,6
20140601|2014-03-27 14:00,27,2.9915,2.9915,2.9915,2.9915,1
20140601|2014-03-27 21:00,28,3.0115,3.0115,3.0115,3.0115,1
20140601|2014-03-28 00:30,28,3.007,3.018,3.007,3.016,19
20140601|2014-03-28 01:00,28,3.0115,3.0115,3.0115,3.0115,5
20140601|2014-03-28 02:30,28,3.017,3.0235,3.0165,3.0235,12
20140601|2014-03-28 03:00,28,3.022,3.0225,3.0215,3.0215,9
20140601|2014-03-28 03:30,28,3.025,3.029,3.025,3.029,3
20140601|2014-03-28 04:00,28,3.027,3.027,3.024,3.025,27
20140601|2014-03-28 04:30,28,3.0245,3.03,3.0245,3.0295,56
20140601|2014-03-28 05:30,28,3.0325,3.0335,3.0305,3.0305,24
20140601|2014-03-28 06:00,28,3.0305,3.0305,3.025,3.025,6
20140601|2014-03-28 07:30,28,3.04,3.042,3.038,3.038,13
20140601|2014-03-28 08:00,28,3.0325,3.04,3.0325,3.04,12
20140601|2014-03-28 08:30,28,3.0385,3.0385,3.0385,3.0385,1
20140601|2014-03-28 09:00,28,3.035,3.0375,3.035,3.0375,2
20140601|2014-03-28 09:30,28,3.038,3.038,3.038,3.038,2
20140601|2014-03-28 10:00,28,3.043,3.043,3.043,3.043,1
20140601|2014-03-28 10:30,28,3.0415,3.0415,3.0415,3.0415,3
20140601|2014-03-28 11:00,28,3.038,3.038,3.038,3.038,1
20140601|2014-03-28 11:30,28,3.037,3.0405,3.037,3.0405,2
20140601|2014-03-28 12:30,28,3.039,3.0405,3.039,3.0405,15
20140601|2014-03-28 13:00,28,3.039,3.039,3.039,3.039,1
20140601|2014-03-28 13:30,28,3.0365,3.0365,3.0365,3.0365,2
20140601|2014-03-28 14:30,28,3.037,3.037,3.036,3.036,3
20140601|2014-03-28 15:00,28,3.0335,3.0335,3.0335,3.0335,2
20140601|2014-03-28 15:30,28,3.037,3.037,3.037,3.037,4
20140601|2014-03-28 16:00,28,3.0375,3.039,3.0375,3.039,15
20140601|2014-03-30 20:30,31,3.025,3.025,3.025,3.025,5
20140601|2014-03-30 21:00,31,3.026,3.026,3.026,3.026,2
20140601|2014-03-30 21:30,31,3.0295,3.0295,3.0295,3.0295,1
20140601|2014-03-30 23:30,31,3.0295,3.0295,3.0295,3.0295,1
20140601|2014-03-31 00:30,31,3.031,3.031,3.031,3.031,1
20140601|2014-03-31 01:00,31,3.031,3.031,3.031,3.031,1
20140601|2014-03-31 01:30,31,3.0285,3.029,3.0285,3.029,9
20140601|2014-03-31 02:00,31,3.0375,3.0375,3.0375,3.0375,1
20140601|2014-03-31 02:30,31,3.043,3.043,3.043,3.043,5
20140601|2014-03-31 03:00,31,3.03,3.03,3.03,3.03,5
20140601|2014-03-31 05:30,31,3.0275,3.0275,3.0275,3.0275,1
20140601|2014-03-31 06:00,31,3.02,3.02,3.02,3.02,5
20140601|2014-03-31 09:00,31,3.0305,3.0305,3.0305,3.0305,1
20140601|2014-03-31 09:30,31,3.0375,3.0375,3.03,3.03,6
20140601|2014-03-31 10:30,31,3.025,3.0255,3.022,3.0255,12
20140601|2014-03-31 12:30,31,3.0295,3.0295,3.0295,3.0295,3
20140601|2014-03-31 13:00,31,3.027,3.0275,3.027,3.0275,13
20140601|2014-03-31 13:30,31,3.0255,3.0255,3.0255,3.0255,1
20140601|2014-03-31 15:30,31,3.0235,3.0235,3.022,3.022,4
20140601|2014-03-31 18:30,1,3.033,3.033,3.033,3.033,1
20140601|2014-03-31 21:00,1,3.023,3.023,3.023,3.023,1
20140601|2014-03-31 22:00,1,3.0205,3.0205,3.0205,3.0205,1
20140601|2014-04-01 01:00,1,3.027,3.027,3.0215,3.0215,4
20140601|2014-04-01 01:30,1,3.0255,3.026,3.0255,3.026,9
20140601|2014-04-01 02:00,1,3.0255,3.0255,3.0255,3.0255,2
20140601|2014-04-01 03:00,1,3.035,3.035,3.035,3.035,1
20140601|2014-04-01 04:30,1,3.0195,3.0195,3.0195,3.0195,1
20140601|2014-04-01 06:30,1,3.0205,3.0205,3.0205,3.0205,1
20140601|2014-04-01 07:00,1,3.0325,3.033,3.0325,3.033,5
20140601|2014-04-01 08:00,1,3.027,3.027,3.027,3.027,1
20140601|2014-04-01 08:30,1,3.027,3.027,3.027,3.027,1
20140601|2014-04-01 09:00,1,3.0315,3.033,3.0315,3.033,6
20140601|2014-04-01 09:30,1,3.0305,3.031,3.0305,3.031,5
20140601|2014-04-01 10:00,1,3.0285,3.0305,3.0285,3.0305,7
20140601|2014-04-01 10:30,1,3.035,3.035,3.0345,3.0345,14
20140601|2014-04-01 11:30,1,3.0345,3.0345,3.034,3.034,11
20140601|2014-04-01 12:00,1,3.0335,3.0335,3.0335,3.0335,1
20140601|2014-04-01 12:30,1,3.0365,3.0365,3.0365,3.0365,1
20140601|2014-04-01 13:00,1,3.032,3.032,3.032,3.032,1
20140601|2014-04-01 14:00,1,3.0375,3.0375,3.0375,3.0375,1
20140601|2014-04-01 14:30,1,3.0385,3.0385,3.0385,3.0385,1
20140601|2014-04-01 17:30,2,3.037,3.037,3.037,3.037,18
20140601|2014-04-01 19:00,2,3.054,3.0565,3.054,3.0555,6
20140601|2014-04-01 19:30,2,3.0605,3.061,3.0605,3.061,2
20140601|2014-04-01 20:00,2,3.051,3.051,3.049,3.049,3
20140601|2014-04-01 20:30,2,3.0445,3.0445,3.0445,3.0445,1
20140601|2014-04-01 21:30,2,3.042,3.042,3.042,3.042,2
20140601|2014-04-02 00:00,2,3.0455,3.046,3.0445,3.0445,24
20140601|2014-04-02 01:30,2,3.0465,3.0465,3.046,3.046,3
20140601|2014-04-02 03:00,2,3.053,3.053,3.0515,3.0515,3
20140601|2014-04-02 04:00,2,3.057,3.057,3.056,3.056,3
20140601|2014-04-02 05:30,2,3.056,3.056,3.056,3.056,6
20140601|2014-04-02 06:00,2,3.0595,3.0645,3.0595,3.0635,4
20140601|2014-04-02 06:30,2,3.061,3.061,3.061,3.061,1
20140601|2014-04-02 07:00,2,3.071,3.071,3.071,3.071,1
20140601|2014-04-02 07:30,2,3.069,3.0705,3.069,3.069,5
20140601|2014-04-02 08:00,2,3.066,3.066,3.066,3.066,1
20140601|2014-04-02 08:30,2,3.0595,3.0595,3.0545,3.0545,7
20140601|2014-04-02 09:00,2,3.047,3.047,3.047,3.047,2
20140601|2014-04-02 09:30,2,3.0505,3.0505,3.0505,3.0505,7
20140601|2014-04-02 10:00,2,3.0415,3.0455,3.0415,3.0455,3
20140601|2014-04-02 10:30,2,3.048,3.049,3.0455,3.0455,4
20140601|2014-04-02 11:00,2,3.043,3.0435,3.043,3.0435,5
20140601|2014-04-02 11:30,2,3.044,3.0455,3.044,3.0455,6
20140601|2014-04-02 12:00,2,3.0425,3.044,3.0425,3.044,11
20140601|2014-04-02 13:00,2,3.038,3.038,3.037,3.037,5
20140601|2014-04-02 13:30,2,3.0385,3.0385,3.0385,3.0385,1
20140601|2014-04-02 14:30,2,3.0395,3.0395,3.0365,3.0365,5
20140601|2014-04-02 15:30,2,3.0375,3.0375,3.0375,3.0375,4
20140601|2014-04-02 17:30,3,3.0305,3.0305,3.0305,3.0305,1
20140601|2014-04-02 19:30,3,3.033,3.0365,3.033,3.0365,3
20140601|2014-04-02 20:00,3,3.029,3.029,3.0285,3.0285,15
20140601|2014-04-02 20:30,3,3.0265,3.0265,3.026,3.026,9
20140601|2014-04-02 21:00,3,3.018,3.018,3.018,3.018,5
20140601|2014-04-02 21:30,3,3.016,3.0205,3.016,3.02,16
20140601|2014-04-02 22:00,3,3.024,3.027,3.023,3.023,16
20140601|2014-04-02 22:30,3,3.0255,3.0255,3.0255,3.0255,8
20140601|2014-04-02 23:00,3,3.0255,3.0255,3.0255,3.0255,12
20140601|2014-04-02 23:30,3,3.027,3.027,3.027,3.027,1
20140601|2014-04-03 00:00,3,3.026,3.026,3.026,3.026,1
20140601|2014-04-03 01:30,3,3.034,3.0345,3.034,3.0345,2
20140601|2014-04-03 02:00,3,3.035,3.035,3.033,3.0335,7
20140601|2014-04-03 03:00,3,3.031,3.031,3.031,3.031,1
20140601|2014-04-03 03:30,3,3.024,3.024,3.024,3.024,4
20140601|2014-04-03 05:30,3,3.023,3.023,3.023,3.023,1
20140601|2014-04-03 06:00,3,3.018,3.019,3.018,3.018,3
20140601|2014-04-03 06:30,3,3.016,3.0165,3.0155,3.016,5
20140601|2014-04-03 07:00,3,3.008,3.008,3.008,3.008,1
20140601|2014-04-03 07:30,3,3.0215,3.032,3.0215,3.032,9
20140601|2014-04-03 08:00,3,3.028,3.028,3.027,3.027,4
20140601|2014-04-03 08:30,3,3.029,3.029,3.029,3.029,1
20140601|2014-04-03 09:00,3,3.0285,3.0285,3.0285,3.0285,5
20140601|2014-04-03 10:00,3,3.029,3.031,3.029,3.031,3
20140601|2014-04-03 10:30,3,3.0295,3.0295,3.0295,3.0295,2
20140601|2014-04-03 11:00,3,3.0265,3.027,3.0265,3.027,3
20140601|2014-04-03 12:00,3,3.025,3.025,3.025,3.025,1
20140601|2014-04-03 13:30,3,3.027,3.027,3.027,3.027,1
20140601|2014-04-03 14:30,3,3.029,3.029,3.029,3.029,1
20140601|2014-04-03 15:00,3,3.0295,3.0295,3.029,3.029,3
20140601|2014-04-03 16:00,3,3.031,3.031,3.031,3.031,1
20140601|2014-04-03 19:00,4,3.0345,3.0345,3.0345,3.0345,2
20140601|2014-04-03 19:30,4,3.032,3.032,3.032,3.032,1
20140601|2014-04-03 21:30,4,3.0385,3.0395,3.0385,3.0385,5
20140601|2014-04-03 22:00,4,3.039,3.039,3.039,3.039,1
20140601|2014-04-03 23:30,4,3.042,3.042,3.042,3.042,1
20140601|2014-04-04 01:30,4,3.049,3.049,3.049,3.049,2
20140601|2014-04-04 02:00,4,3.052,3.052,3.052,3.052,1
20140601|2014-04-04 02:30,4,3.0475,3.0475,3.0475,3.0475,5
20140601|2014-04-04 03:30,4,3.0465,3.0465,3.0465,3.0465,6
20140601|2014-04-04 05:30,4,3.045,3.0465,3.045,3.0465,2
20140601|2014-04-04 07:00,4,3.055,3.0595,3.055,3.056,13
20140601|2014-04-04 07:30,4,3.051,3.051,3.051,3.051,3
20140601|2014-04-04 08:00,4,3.059,3.059,3.059,3.059,1
20140601|2014-04-04 08:30,4,3.0455,3.0455,3.031,3.031,7
20140601|2014-04-04 09:00,4,3.0365,3.0365,3.0365,3.0365,1
20140601|2014-04-04 09:30,4,3.037,3.037,3.0295,3.0295,8
20140601|2014-04-04 10:00,4,3.0335,3.0335,3.02,3.02,22
20140601|2014-04-04 10:30,4,3.015,3.015,3.015,3.015,4
20140601|2014-04-04 11:30,4,3.0185,3.0225,3.0185,3.0225,2
20140601|2014-04-04 12:00,4,3.02,3.02,3.02,3.02,1
20140601|2014-04-04 13:30,4,3.019,3.019,3.018,3.019,9
20140601|2014-04-04 14:30,4,3.0215,3.0215,3.0215,3.0215,1
20140601|2014-04-04 16:00,4,3.024,3.024,3.024,3.024,1
20140601|2014-04-06 17:00,7,3,3,2.9815,2.9895,91
20140601|2014-04-06 17:30,7,2.9955,2.9955,2.9955,2.9955,1
20140601|2014-04-06 18:00,7,2.994,2.994,2.9935,2.9935,2
20140601|2014-04-06 19:00,7,2.999,2.999,2.999,2.999,1
20140601|2014-04-06 20:30,7,3.0065,3.0065,3.0065,3.0065,4
20140601|2014-04-06 21:00,7,3.002,3.002,3.002,3.002,4
20140601|2014-04-06 22:00,7,3.0045,3.0045,3.0045,3.0045,1
20140601|2014-04-06 23:00,7,3.005,3.005,3.005,3.005,1
20140601|2014-04-07 00:30,7,3.004,3.004,3.004,3.004,1
20140601|2014-04-07 01:00,7,3.006,3.006,3.006,3.006,1
20140601|2014-04-07 01:30,7,3.0025,3.0025,3.0025,3.0025,1
20140601|2014-04-07 02:00,7,3.0065,3.007,3.0065,3.007,2
20140601|2014-04-07 03:30,7,3.0125,3.0125,3.0125,3.0125,14
20140601|2014-04-07 04:00,7,3.016,3.02,3.016,3.02,3
20140601|2014-04-07 04:30,7,3.0205,3.0205,3.0205,3.0205,1
20140601|2014-04-07 06:00,7,3.0155,3.0155,3.0155,3.0155,1
20140601|2014-04-07 06:30,7,3.016,3.016,3.015,3.015,2
20140601|2014-04-07 07:00,7,3.019,3.019,3.0185,3.0185,2
20140601|2014-04-07 07:30,7,3.026,3.0325,3.025,3.0325,15
20140601|2014-04-07 08:00,7,3.0405,3.042,3.0405,3.041,13
20140601|2014-04-07 08:30,7,3.0395,3.047,3.039,3.047,4
20140601|2014-04-07 09:00,7,3.0485,3.052,3.0465,3.0465,19
20140601|2014-04-07 10:00,7,3.0455,3.05,3.0375,3.0375,12
20140601|2014-04-07 10:30,7,3.0345,3.0345,3.0345,3.0345,1
20140601|2014-04-07 11:00,7,3.0405,3.0405,3.0405,3.0405,6
20140601|2014-04-07 12:00,7,3.038,3.038,3.038,3.038,1
20140601|2014-04-07 12:30,7,3.0485,3.0485,3.0485,3.0485,1
20140601|2014-04-07 18:30,8,3.03,3.032,3.03,3.032,2
20140601|2014-04-07 20:00,8,3.042,3.042,3.04,3.04,5
20140601|2014-04-07 20:30,8,3.04,3.04,3.04,3.04,1
20140601|2014-04-08 02:30,8,3.051,3.056,3.051,3.056,3
20140601|2014-04-08 03:00,8,3.054,3.056,3.054,3.054,3
20140601|2014-04-08 03:30,8,3.054,3.054,3.054,3.054,1
20140601|2014-04-08 07:00,8,3.033,3.033,3.033,3.033,1
20140601|2014-04-08 07:30,8,3.033,3.033,3.03,3.03,19
20140601|2014-04-08 08:00,8,3.03,3.03,3.03,3.03,1
20140601|2014-04-08 08:30,8,3.0295,3.0295,3.0295,3.0295,1
20140601|2014-04-08 09:00,8,3.0325,3.0325,3.0295,3.0295,3
20140601|2014-04-08 09:30,8,3.0325,3.0325,3.0325,3.0325,1
20140601|2014-04-08 10:00,8,3.0435,3.0505,3.0435,3.0505,6
20140601|2014-04-08 10:30,8,3.05,3.05,3.0495,3.0495,4
20140601|2014-04-08 11:30,8,3.045,3.045,3.045,3.045,3
20140601|2014-04-08 12:00,8,3.0455,3.0465,3.0445,3.0465,3
20140601|2014-04-08 14:00,8,3.044,3.044,3.044,3.044,3
20140601|2014-04-08 14:30,8,3.0475,3.0475,3.0475,3.0475,1
20140601|2014-04-08 15:00,8,3.0475,3.0475,3.0475,3.0475,1
20140601|2014-04-08 20:00,9,3.047,3.0475,3.047,3.0475,8
20140601|2014-04-09 00:30,9,3.044,3.044,3.044,3.044,4
20140601|2014-04-09 01:30,9,3.032,3.032,3.032,3.032,1
20140601|2014-04-09 02:30,9,3.0305,3.0305,3.0305,3.0305,9
20140601|2014-04-09 04:30,9,3.03,3.034,3.03,3.034,2
20140601|2014-04-09 05:30,9,3.03,3.03,3.0285,3.0285,3
20140601|2014-04-09 06:00,9,3.032,3.032,3.0225,3.0225,7
20140601|2014-04-09 06:30,9,3.024,3.028,3.023,3.028,10
20140601|2014-04-09 07:00,9,3.0325,3.0325,3.0325,3.0325,1
20140601|2014-04-09 07:30,9,3.0255,3.0255,3.0255,3.0255,1
20140601|2014-04-09 08:00,9,3.0215,3.0215,3.0045,3.005,32
20140601|2014-04-09 08:30,9,3.0095,3.0095,3.0095,3.0095,4
20140601|2014-04-09 09:00,9,3.007,3.007,3.007,3.007,3
20140601|2014-04-09 09:30,9,3.013,3.013,3.013,3.013,1
20140601|2014-04-09 10:00,9,3.0125,3.0125,3.0125,3.0125,1
20140601|2014-04-09 10:30,9,3.0135,3.019,3.0135,3.019,3
20140601|2014-04-09 11:00,9,3.024,3.024,3.024,3.024,8
20140601|2014-04-09 11:30,9,3.0335,3.0335,3.0335,3.0335,2
20140601|2014-04-09 12:00,9,3.0335,3.0335,3.0335,3.0335,3
20140601|2014-04-09 13:00,9,3.044,3.044,3.044,3.044,2
20140601|2014-04-09 13:30,9,3.042,3.042,3.042,3.042,2
20140601|2014-04-09 14:30,9,3.0445,3.0445,3.0445,3.0445,1
20140601|2014-04-09 18:30,10,3.0415,3.0415,3.0415,3.0415,1
20140601|2014-04-09 21:00,10,3.033,3.033,3.033,3.033,1
20140601|2014-04-10 00:30,10,3.0225,3.0225,3.0225,3.0225,2
20140601|2014-04-10 01:00,10,3.0195,3.0195,3.0185,3.0185,6
20140601|2014-04-10 01:30,10,3.0225,3.0225,3.0175,3.0175,21
20140601|2014-04-10 02:00,10,3.0255,3.0275,3.0255,3.0275,2
20140601|2014-04-10 02:30,10,3.0305,3.0305,3.0305,3.0305,6
20140601|2014-04-10 04:00,10,3.028,3.028,3.028,3.028,1
20140601|2014-04-10 04:30,10,3.025,3.025,3.0235,3.025,41
20140601|2014-04-10 06:00,10,3.023,3.023,3.023,3.023,9
20140601|2014-04-10 07:00,10,3.033,3.033,3.033,3.033,1
20140601|2014-04-10 07:30,10,3.0345,3.0345,3.0345,3.0345,1
20140601|2014-04-10 08:00,10,3.029,3.029,3.029,3.029,1
20140601|2014-04-10 08:30,10,3.0325,3.0335,3.0325,3.0335,2
20140601|2014-04-10 09:00,10,3.031,3.031,3.031,3.031,1
20140601|2014-04-10 09:30,10,3.032,3.032,3.032,3.032,1
20140601|2014-04-10 10:00,10,3.03,3.03,3.03,3.03,1
20140601|2014-04-10 10:30,10,3.033,3.041,3.033,3.041,12
20140601|2014-04-10 11:30,10,3.042,3.042,3.042,3.042,6
20140601|2014-04-10 12:00,10,3.039,3.039,3.039,3.039,2
20140601|2014-04-10 13:00,10,3.039,3.039,3.039,3.039,1
20140601|2014-04-10 16:00,10,3.0385,3.0385,3.0385,3.0385,1
20140601|2014-04-10 17:00,11,3.0375,3.0375,3.035,3.035,6
20140601|2014-04-10 18:00,11,3.0325,3.0325,3.0325,3.0325,2
20140601|2014-04-10 23:30,11,3.032,3.0335,3.032,3.0335,2
20140601|2014-04-11 01:00,11,3.0485,3.0545,3.0475,3.0545,10
20140601|2014-04-11 01:30,11,3.055,3.055,3.055,3.055,1
20140601|2014-04-11 02:00,11,3.06,3.063,3.0565,3.0565,52
20140601|2014-04-11 02:30,11,3.055,3.055,3.055,3.055,1
20140601|2014-04-11 04:00,11,3.0615,3.0615,3.0605,3.0605,5
20140601|2014-04-11 06:00,11,3.0625,3.0655,3.062,3.065,4
20140601|2014-04-11 06:30,11,3.06,3.06,3.051,3.051,14
20140601|2014-04-11 07:00,11,3.0515,3.052,3.0515,3.052,5
20140601|2014-04-11 07:30,11,3.0515,3.0515,3.0505,3.0505,3
20140601|2014-04-11 08:30,11,3.064,3.064,3.0535,3.0535,10
20140601|2014-04-11 09:00,11,3.0365,3.039,3.0305,3.0305,4
20140601|2014-04-11 09:30,11,3.037,3.0385,3.037,3.0385,2
20140601|2014-04-11 13:30,11,3.0395,3.04,3.039,3.039,9
20140601|2014-04-11 14:00,11,3.035,3.035,3.035,3.035,1
20140601|2014-04-11 15:00,11,3.039,3.0395,3.039,3.0395,2
20140601|2014-04-11 15:30,11,3.038,3.0385,3.038,3.0385,3
20140601|2014-04-13 17:00,14,3.0405,3.042,3.0405,3.042,6
20140601|2014-04-13 19:30,14,3.0455,3.0455,3.0455,3.0455,1
20140601|2014-04-13 20:00,14,3.0545,3.055,3.0545,3.055,4
20140601|2014-04-13 22:00,14,3.0465,3.0465,3.04,3.04,8
20140601|2014-04-14 06:30,14,3.044,3.044,3.0375,3.0375,11
20140601|2014-04-14 07:00,14,3.048,3.048,3.048,3.048,2
20140601|2014-04-14 08:30,14,3.044,3.044,3.044,3.044,1
20140601|2014-04-14 09:00,14,3.044,3.0455,3.043,3.0455,13
20140601|2014-04-14 09:30,14,3.048,3.048,3.0445,3.045,4
20140601|2014-04-14 11:00,14,3.0435,3.0435,3.0435,3.0435,1
20140601|2014-04-14 11:30,14,3.0465,3.0465,3.0465,3.0465,4
20140601|2014-04-14 12:00,14,3.043,3.043,3.043,3.043,1
20140601|2014-04-14 12:30,14,3.0415,3.0415,3.0415,3.0415,4
20140601|2014-04-14 13:30,14,3.04,3.04,3.04,3.04,1
20140601|2014-04-14 15:00,14,3.041,3.041,3.041,3.041,1
20140601|2014-04-14 16:00,14,3.04,3.04,3.04,3.04,2
20140601|2014-04-14 18:30,15,3.043,3.043,3.043,3.043,1
20140601|2014-04-14 21:00,15,3.029,3.029,3.029,3.029,1
20140601|2014-04-14 21:30,15,3.021,3.021,3.021,3.021,10
20140601|2014-04-15 01:00,15,3.03,3.03,3.03,3.03,1
20140601|2014-04-15 05:30,15,3.032,3.035,3.032,3.035,2
20140601|2014-04-15 07:00,15,3.01,3.01,2.9685,2.9685,74
20140601|2014-04-15 07:30,15,2.9805,2.9805,2.975,2.975,5
20140601|2014-04-15 08:00,15,2.975,2.985,2.975,2.9775,9
20140601|2014-04-15 08:30,15,2.962,2.983,2.962,2.982,35
20140601|2014-04-15 09:00,15,2.982,2.9875,2.982,2.9875,17
20140601|2014-04-15 09:30,15,2.9815,2.99,2.9815,2.99,6
20140601|2014-04-15 10:00,15,2.99,2.99,2.99,2.99,1
20140601|2014-04-15 10:30,15,2.9875,2.9875,2.986,2.986,2
20140601|2014-04-15 11:00,15,2.984,2.984,2.984,2.984,1
20140601|2014-04-15 11:30,15,2.987,2.987,2.987,2.987,5
20140601|2014-04-15 12:00,15,2.987,2.987,2.987,2.987,4
20140601|2014-04-15 12:30,15,2.988,2.988,2.988,2.988,1
20140601|2014-04-15 13:30,15,2.995,2.995,2.995,2.995,1
20140601|2014-04-15 14:00,15,2.995,2.995,2.994,2.994,2
20140601|2014-04-15 14:30,15,2.995,2.995,2.995,2.995,1
20140601|2014-04-15 15:00,15,2.995,2.995,2.9945,2.995,4
20140601|2014-04-15 19:00,16,2.99,2.9985,2.99,2.9985,12
20140601|2014-04-15 20:30,16,2.9975,2.9975,2.9975,2.9975,1
20140601|2014-04-15 22:30,16,2.9925,2.9925,2.9925,2.9925,2
20140601|2014-04-16 01:00,16,2.991,2.991,2.991,2.991,3
20140601|2014-04-16 02:00,16,2.988,2.988,2.988,2.988,2
20140601|2014-04-16 02:30,16,2.988,2.988,2.988,2.988,5
20140601|2014-04-16 03:30,16,2.9995,3.005,2.9995,3.005,21
20140601|2014-04-16 04:30,16,2.9985,2.9985,2.9985,2.9985,1
20140601|2014-04-16 06:30,16,3.008,3.009,3.008,3.009,3
20140601|2014-04-16 07:00,16,3.018,3.05,3.018,3.049,7
20140601|2014-04-16 07:30,16,3.053,3.053,3.045,3.045,23
20140601|2014-04-16 08:00,16,3.0385,3.0385,3.0375,3.0375,8
20140601|2014-04-16 08:30,16,3.034,3.036,3.0335,3.036,15
20140601|2014-04-16 09:00,16,3.0365,3.0365,3.029,3.0305,29
20140601|2014-04-16 09:30,16,3.032,3.0335,3.032,3.0335,6
20140601|2014-04-16 10:30,16,3.0355,3.036,3.03,3.03,5
20140601|2014-04-16 11:00,16,3.02,3.02,3.02,3.02,1
20140601|2014-04-16 11:30,16,3.0215,3.0225,3.0215,3.0225,6
20140601|2014-04-16 12:00,16,3.0225,3.0265,3.0225,3.0255,7
20140601|2014-04-16 14:00,16,3.024,3.024,3.024,3.024,1
20140601|2014-04-16 20:00,17,3.03,3.03,3.03,3.03,5
20140601|2014-04-16 21:00,17,3.0305,3.0305,3.0305,3.0305,1
20140601|2014-04-16 21:30,17,3.03,3.03,3.03,3.03,5
20140601|2014-04-16 23:30,17,3.03,3.03,3.03,3.03,2
20140601|2014-04-17 01:00,17,3.031,3.031,3.031,3.031,1
20140601|2014-04-17 01:30,17,3.027,3.027,3.027,3.027,4
20140601|2014-04-17 02:00,17,3.027,3.027,3.027,3.027,1
20140601|2014-04-17 02:30,17,3.024,3.024,3.024,3.024,2
20140601|2014-04-17 03:00,17,3.024,3.024,3.0225,3.0225,8
20140601|2014-04-17 06:00,17,3.0345,3.0345,3.034,3.034,2
20140601|2014-04-17 08:00,17,3.03,3.03,3.03,3.03,1
20140601|2014-04-17 09:00,17,3.026,3.0355,3.026,3.0355,23
20140601|2014-04-17 09:30,17,3.034,3.0345,3.034,3.0345,10
20140601|2014-04-17 11:30,17,3.042,3.043,3.0405,3.042,6
20140601|2014-04-17 12:00,17,3.0435,3.0505,3.0435,3.0495,10
20140601|2014-04-17 14:00,17,3.047,3.0475,3.045,3.045,6
20140601|2014-04-17 14:30,17,3.046,3.046,3.046,3.046,1
20140601|2014-04-20 19:00,21,3.0325,3.0345,3.03,3.0345,20
20140601|2014-04-20 19:30,21,3.0335,3.0345,3.032,3.0345,3
20140601|2014-04-20 21:30,21,3.041,3.0455,3.041,3.0455,4
20140601|2014-04-20 22:00,21,3.043,3.043,3.043,3.043,2
20140601|2014-04-20 22:30,21,3.045,3.045,3.0445,3.0445,10
20140601|2014-04-20 23:00,21,3.0485,3.0485,3.0485,3.0485,3
20140601|2014-04-21 08:00,21,3.035,3.036,3.035,3.036,6
20140601|2014-04-21 09:00,21,3.04,3.04,3.0365,3.037,11
20140601|2014-04-21 09:30,21,3.0365,3.043,3.0355,3.043,13
20140601|2014-04-21 10:00,21,3.042,3.044,3.0415,3.044,12
20140601|2014-04-21 10:30,21,3.043,3.043,3.04,3.04,13
20140601|2014-04-21 11:30,21,3.039,3.0395,3.038,3.039,10
20140601|2014-04-21 12:00,21,3.0395,3.0395,3.0395,3.0395,2
20140601|2014-04-21 16:00,21,3.042,3.042,3.042,3.042,1
20140601|2014-04-21 20:00,22,3.0265,3.0265,3.0265,3.0265,1
20140601|2014-04-21 22:00,22,3.0215,3.0215,3.0215,3.0215,1
20140601|2014-04-21 23:30,22,3.025,3.025,3.025,3.025,1
20140601|2014-04-22 03:30,22,3.027,3.027,3.027,3.027,2
20140601|2014-04-22 04:30,22,3.0275,3.0275,3.0275,3.0275,1
20140601|2014-04-22 06:30,22,3.0295,3.03,3.0295,3.03,5
20140601|2014-04-22 07:30,22,3.0455,3.046,3.0445,3.0445,13
20140601|2014-04-22 08:30,22,3.036,3.036,3.036,3.036,1
20140601|2014-04-22 09:00,22,3.032,3.039,3.032,3.039,29
20140601|2014-04-22 09:30,22,3.042,3.042,3.042,3.042,2
20140601|2014-04-22 10:00,22,3.0465,3.0485,3.0465,3.0485,5
20140601|2014-04-22 10:30,22,3.047,3.047,3.047,3.047,1
20140601|2014-04-22 11:00,22,3.0475,3.0475,3.0475,3.0475,1
20140601|2014-04-22 11:30,22,3.046,3.049,3.046,3.0465,20
20140601|2014-04-22 12:00,22,3.0435,3.0485,3.0435,3.0485,12
20140601|2014-04-22 12:30,22,3.048,3.048,3.048,3.048,2
20140601|2014-04-22 13:30,22,3.0525,3.0525,3.0525,3.0525,2
20140601|2014-04-22 14:30,22,3.049,3.049,3.049,3.049,3
20140601|2014-04-22 15:00,22,3.0495,3.05,3.0495,3.05,2
20140601|2014-04-22 17:00,23,3.0465,3.0465,3.0465,3.0465,8
20140601|2014-04-22 20:00,23,3.0445,3.0445,3.0445,3.0445,1
20140601|2014-04-22 20:30,23,3.0485,3.0485,3.0485,3.0485,2
20140601|2014-04-22 21:30,23,3.055,3.055,3.055,3.055,2
20140601|2014-04-22 22:00,23,3.0425,3.0425,3.0425,3.0425,1
20140601|2014-04-23 02:30,23,3.0445,3.0445,3.0445,3.0445,1
20140601|2014-04-23 04:00,23,3.0385,3.0385,3.038,3.038,5
20140601|2014-04-23 06:30,23,3.035,3.035,3.035,3.035,4
20140601|2014-04-23 07:00,23,3.0365,3.0365,3.0315,3.032,7
20140601|2014-04-23 08:00,23,3.038,3.0405,3.038,3.0405,2
20140601|2014-04-23 08:30,23,3.0405,3.041,3.04,3.04,5
20140601|2014-04-23 09:00,23,3.0355,3.0355,3.033,3.035,28
20140601|2014-04-23 09:30,23,3.048,3.0495,3.048,3.0495,27
20140601|2014-04-23 10:00,23,3.0475,3.051,3.0475,3.051,2
20140601|2014-04-23 10:30,23,3.0535,3.0535,3.0505,3.051,5
20140601|2014-04-23 11:00,23,3.0495,3.0495,3.049,3.049,2
20140601|2014-04-23 11:30,23,3.0495,3.051,3.0495,3.0505,5
20140601|2014-04-23 12:00,23,3.0495,3.0525,3.0495,3.0525,14
20140601|2014-04-23 12:30,23,3.0525,3.0525,3.0525,3.0525,1
20140601|2014-04-23 13:00,23,3.055,3.055,3.055,3.055,3
20140601|2014-04-23 15:00,23,3.0505,3.0505,3.0505,3.0505,1
20140601|2014-04-23 19:30,24,3.051,3.051,3.051,3.051,5
20140601|2014-04-23 20:00,24,3.06,3.06,3.0565,3.0565,7
20140601|2014-04-23 21:30,24,3.0625,3.0625,3.0615,3.0615,2
20140601|2014-04-24 00:30,24,3.066,3.066,3.0655,3.066,6
20140601|2014-04-24 01:00,24,3.065,3.0665,3.065,3.0665,5
20140601|2014-04-24 02:00,24,3.075,3.0775,3.075,3.075,6
20140601|2014-04-24 02:30,24,3.0715,3.0775,3.0715,3.0775,2
20140601|2014-04-24 03:00,24,3.08,3.087,3.08,3.0825,11
20140601|2014-04-24 03:30,24,3.078,3.078,3.076,3.0765,9
20140601|2014-04-24 04:00,24,3.078,3.078,3.075,3.076,3
20140601|2014-04-24 05:30,24,3.084,3.0855,3.084,3.0855,4
20140601|2014-04-24 06:30,24,3.085,3.085,3.085,3.085,1
20140601|2014-04-24 07:30,24,3.086,3.086,3.086,3.086,7
20140601|2014-04-24 08:00,24,3.09,3.0985,3.09,3.0955,14
20140601|2014-04-24 08:30,24,3.091,3.093,3.091,3.093,8
20140601|2014-04-24 09:00,24,3.09,3.0925,3.09,3.0915,5
20140601|2014-04-24 09:30,24,3.0975,3.108,3.0975,3.108,21
20140601|2014-04-24 10:00,24,3.11,3.11,3.11,3.11,7
20140601|2014-04-24 10:30,24,3.104,3.104,3.1005,3.1005,7
20140601|2014-04-24 11:00,24,3.104,3.104,3.104,3.104,8
20140601|2014-04-24 11:30,24,3.1035,3.104,3.1035,3.104,5
20140601|2014-04-24 12:30,24,3.1,3.1,3.098,3.098,8
20140601|2014-04-24 14:00,24,3.1,3.1025,3.0995,3.1025,9
20140601|2014-04-24 14:30,24,3.0995,3.0995,3.0995,3.0995,1
20140601|2014-04-24 15:00,24,3.1,3.1,3.1,3.1,2
20140601|2014-04-24 15:30,24,3.097,3.098,3.097,3.098,3
20140601|2014-04-24 19:00,25,3.0965,3.0965,3.0965,3.0965,2
20140601|2014-04-24 20:00,25,3.0955,3.0955,3.0955,3.0955,2
20140601|2014-04-24 20:30,25,3.0935,3.0935,3.0895,3.0895,4
20140601|2014-04-24 22:00,25,3.11,3.11,3.11,3.11,1
20140601|2014-04-24 23:00,25,3.1055,3.1055,3.1055,3.1055,1
20140601|2014-04-25 03:00,25,3.095,3.095,3.095,3.095,1
20140601|2014-04-25 06:00,25,3.0945,3.0945,3.0945,3.0945,1
20140601|2014-04-25 06:30,25,3.107,3.107,3.107,3.107,1
20140601|2014-04-25 07:00,25,3.104,3.1045,3.104,3.1045,2
20140601|2014-04-25 07:30,25,3.1025,3.1025,3.1025,3.1025,1
20140601|2014-04-25 08:00,25,3.107,3.107,3.102,3.102,2
20140601|2014-04-25 08:30,25,3.102,3.103,3.102,3.103,3
20140601|2014-04-25 09:00,25,3.107,3.107,3.1045,3.107,10
20140601|2014-04-25 09:30,25,3.107,3.1095,3.1065,3.1075,8
20140601|2014-04-25 10:00,25,3.105,3.105,3.1,3.1,16
20140601|2014-04-25 10:30,25,3.103,3.103,3.103,3.103,1
20140601|2014-04-25 11:30,25,3.1085,3.11,3.1075,3.1075,24
20140601|2014-04-25 12:00,25,3.1075,3.108,3.1075,3.108,4
20140601|2014-04-25 15:00,25,3.102,3.103,3.102,3.103,3
20140601|2014-04-27 17:30,28,3.107,3.107,3.107,3.107,1
20140601|2014-04-27 18:00,28,3.11,3.1115,3.11,3.1115,3
20140601|2014-04-27 18:30,28,3.1125,3.1125,3.1125,3.1125,1
20140601|2014-04-27 19:00,28,3.109,3.109,3.1085,3.1085,4
20140601|2014-04-27 19:30,28,3.108,3.108,3.108,3.108,2
20140601|2014-04-27 21:30,28,3.118,3.118,3.118,3.118,2
20140601|2014-04-27 22:00,28,3.1165,3.1165,3.1165,3.1165,7
20140601|2014-04-27 23:00,28,3.118,3.118,3.118,3.118,1
20140601|2014-04-27 23:30,28,3.116,3.116,3.1155,3.1155,3
20140601|2014-04-28 00:30,28,3.1055,3.107,3.1025,3.107,7
20140601|2014-04-28 01:00,28,3.107,3.107,3.1,3.1,8
20140601|2014-04-28 01:30,28,3.101,3.103,3.101,3.103,5
20140601|2014-04-28 04:30,28,3.1025,3.1025,3.1025,3.1025,1
20140601|2014-04-28 05:30,28,3.105,3.105,3.105,3.105,1
20140601|2014-04-28 06:00,28,3.104,3.104,3.103,3.103,3
20140601|2014-04-28 07:00,28,3.1065,3.1065,3.1065,3.1065,1
20140601|2014-04-28 07:30,28,3.1,3.1,3.1,3.1,3
20140601|2014-04-28 08:00,28,3.1015,3.1035,3.0985,3.0985,8
20140601|2014-04-28 08:30,28,3.0985,3.101,3.0985,3.101,20
20140601|2014-04-28 09:00,28,3.0985,3.1005,3.0975,3.1005,9
20140601|2014-04-28 09:30,28,3.1005,3.1025,3.1005,3.102,13
20140601|2014-04-28 10:30,28,3.102,3.102,3.102,3.102,2
20140601|2014-04-28 11:00,28,3.1045,3.106,3.099,3.099,10
20140601|2014-04-28 11:30,28,3.098,3.1055,3.098,3.103,92
20140601|2014-04-28 12:00,28,3.1005,3.1005,3.099,3.099,6
20140601|2014-04-28 12:30,28,3.097,3.097,3.0915,3.095,13
20140601|2014-04-28 13:00,28,3.094,3.0945,3.094,3.0945,3
20140601|2014-04-28 14:00,28,3.097,3.1,3.097,3.1,6
20140601|2014-04-28 14:30,28,3.1,3.1015,3.1,3.1015,4
20140601|2014-04-28 17:00,29,3.1,3.1,3.1,3.1,1
20140601|2014-04-28 18:30,29,3.102,3.102,3.102,3.102,12
20140601|2014-04-28 20:30,29,3.1005,3.1005,3.098,3.098,5
20140601|2014-04-28 23:00,29,3.0945,3.095,3.0945,3.095,3
20140601|2014-04-29 00:30,29,3.0945,3.0945,3.09,3.09,5
20140601|2014-04-29 01:00,29,3.084,3.084,3.084,3.084,1
20140601|2014-04-29 01:30,29,3.082,3.089,3.0815,3.089,4
20140601|2014-04-29 02:00,29,3.09,3.0915,3.088,3.088,6
20140601|2014-04-29 02:30,29,3.093,3.093,3.09,3.09,6
20140601|2014-04-29 03:30,29,3.0995,3.1035,3.0995,3.1025,10
20140601|2014-04-29 04:00,29,3.104,3.1055,3.102,3.102,6
20140601|2014-04-29 04:30,29,3.0975,3.0985,3.0975,3.0985,2
20140601|2014-04-29 05:00,29,3.1,3.103,3.1,3.103,3
20140601|2014-04-29 06:00,29,3.0995,3.0995,3.098,3.098,3
20140601|2014-04-29 06:30,29,3.0955,3.096,3.0935,3.0955,15
20140601|2014-04-29 07:00,29,3.094,3.094,3.094,3.094,1
20140601|2014-04-29 07:30,29,3.096,3.0965,3.0945,3.0945,4
20140601|2014-04-29 08:00,29,3.0915,3.0915,3.088,3.088,6
20140601|2014-04-29 08:30,29,3.0875,3.0875,3.081,3.081,43
20140601|2014-04-29 09:00,29,3.083,3.0835,3.082,3.0835,11
20140601|2014-04-29 09:30,29,3.077,3.08,3.077,3.08,7
20140601|2014-04-29 10:00,29,3.0795,3.0795,3.0795,3.0795,2
20140601|2014-04-29 10:30,29,3.076,3.077,3.0745,3.077,16
20140601|2014-04-29 12:00,29,3.077,3.077,3.076,3.076,2
20140601|2014-04-29 13:00,29,3.078,3.08,3.078,3.08,6
20140601|2014-04-29 13:30,29,3.0745,3.0745,3.0745,3.0745,1
20140601|2014-04-29 14:00,29,3.078,3.0785,3.078,3.0785,3
20140601|2014-04-29 15:00,29,3.0765,3.0765,3.076,3.076,2
20140601|2014-04-29 19:00,30,3.0785,3.0785,3.077,3.077,5
20140601|2014-04-29 19:30,30,3.0775,3.078,3.0775,3.078,4
20140601|2014-04-29 20:00,30,3.0735,3.0735,3.072,3.072,2
20140601|2014-04-29 21:00,30,3.0745,3.0745,3.0745,3.0745,11
20140601|2014-04-29 21:30,30,3.077,3.08,3.077,3.08,29
20140601|2014-04-29 22:00,30,3.08,3.08,3.08,3.08,23
20140601|2014-04-29 22:30,30,3.08,3.08,3.079,3.079,4
20140601|2014-04-30 00:00,30,3.077,3.077,3.0745,3.0745,3
20140601|2014-04-30 00:30,30,3.0745,3.0745,3.074,3.074,19
20140601|2014-04-30 01:00,30,3.07,3.0725,3.0695,3.0725,5
20140601|2014-04-30 01:30,30,3.0755,3.078,3.0755,3.078,2
20140601|2014-04-30 03:30,30,3.083,3.083,3.0805,3.0805,2
20140601|2014-04-30 04:00,30,3.0805,3.0805,3.0805,3.0805,1
20140601|2014-04-30 05:30,30,3.079,3.079,3.079,3.079,3
20140601|2014-04-30 07:00,30,3.0715,3.0715,3.0665,3.0665,16
20140601|2014-04-30 07:30,30,3.07,3.0715,3.07,3.0715,5
20140601|2014-04-30 08:00,30,3.0725,3.0725,3.0505,3.053,55
20140601|2014-04-30 08:30,30,3.059,3.06,3.055,3.056,403
20140601|2014-04-30 09:00,30,3.055,3.055,3.0385,3.039,13
20140601|2014-04-30 09:30,30,3.0385,3.042,3.035,3.042,14
20140601|2014-04-30 10:00,30,3.0385,3.0385,3.038,3.038,6
20140601|2014-04-30 10:30,30,3.0365,3.037,3.0315,3.0345,7
20140601|2014-04-30 11:00,30,3.031,3.031,3.031,3.031,1
20140601|2014-04-30 11:30,30,3.03,3.03,3.029,3.03,12
20140601|2014-04-30 12:00,30,3.0295,3.03,3.029,3.03,6
20140601|2014-04-30 12:30,30,3.031,3.033,3.031,3.033,6
20140601|2014-04-30 13:00,30,3.034,3.034,3.0275,3.0285,7
20140601|2014-04-30 14:30,30,3.024,3.024,3.024,3.024,1
20140601|2014-04-30 15:00,30,3.0245,3.026,3.0245,3.026,2
20140601|2014-04-30 15:30,30,3.0225,3.0225,3.0225,3.0225,1
20140601|2014-04-30 17:30,1,3.026,3.0275,3.026,3.0275,3
20140601|2014-04-30 18:00,1,3.032,3.032,3.032,3.032,1
20140601|2014-04-30 19:00,1,3.0285,3.0285,3.0285,3.0285,1
20140601|2014-04-30 23:00,1,3.026,3.026,3.026,3.026,1
20140601|2014-05-01 00:00,1,3.032,3.0335,3.03,3.03,3
20140601|2014-05-01 02:30,1,3.017,3.017,3.015,3.015,3
20140601|2014-05-01 03:00,1,3.0135,3.015,3.013,3.015,3
20140601|2014-05-01 06:00,1,3.037,3.037,3.037,3.037,2
20140601|2014-05-01 06:30,1,3.03,3.03,3.029,3.029,2
20140601|2014-05-01 07:00,1,3.0245,3.029,3.0245,3.029,6
20140601|2014-05-01 07:30,1,3.035,3.037,3.029,3.029,31
20140601|2014-05-01 08:00,1,3.03,3.03,3.03,3.03,15
20140601|2014-05-01 08:30,1,3.0255,3.029,3.025,3.026,5
20140601|2014-05-01 09:00,1,3.0275,3.0275,3.026,3.026,2
20140601|2014-05-01 09:30,1,3.0345,3.037,3.0345,3.036,4
20140601|2014-05-01 10:00,1,3.037,3.037,3.035,3.035,4
20140601|2014-05-01 10:30,1,3.031,3.0315,3.031,3.0315,8
20140601|2014-05-01 11:00,1,3.0315,3.0315,3.0315,3.0315,2
20140601|2014-05-01 11:30,1,3.0345,3.0345,3.0305,3.0305,2
20140601|2014-05-01 12:00,1,3.0325,3.034,3.0325,3.034,8
20140601|2014-05-01 12:30,1,3.0325,3.0325,3.0325,3.0325,1
20140601|2014-05-01 13:00,1,3.033,3.0345,3.033,3.0345,2
20140601|2014-05-01 15:00,1,3.035,3.035,3.035,3.035,2
20140601|2014-05-01 19:30,2,3.035,3.035,3.035,3.035,1
20140601|2014-05-01 20:30,2,3.0285,3.0285,3.0285,3.0285,1
20140601|2014-05-02 02:00,2,3.035,3.035,3.035,3.035,1
20140601|2014-05-02 03:00,2,3.047,3.047,3.0455,3.0455,2
20140601|2014-05-02 04:00,2,3.0465,3.0465,3.046,3.046,3
20140601|2014-05-02 06:00,2,3.049,3.049,3.048,3.048,2
20140601|2014-05-02 07:30,2,3.035,3.035,3.035,3.035,1
20140601|2014-05-02 08:00,2,3.0445,3.0445,3.0445,3.0445,1
20140601|2014-05-02 08:30,2,3.0445,3.0445,3.0445,3.0445,2
20140601|2014-05-02 09:00,2,3.055,3.0845,3.055,3.0805,42
20140601|2014-05-02 09:30,2,3.076,3.078,3.072,3.0755,12
20140601|2014-05-02 10:00,2,3.062,3.071,3.062,3.071,4
20140601|2014-05-02 10:30,2,3.0685,3.0685,3.0685,3.0685,1
20140601|2014-05-02 11:30,2,3.0775,3.078,3.077,3.078,5
20140601|2014-05-02 12:00,2,3.077,3.077,3.0765,3.0765,3
20140601|2014-05-02 12:30,2,3.077,3.077,3.077,3.077,1
20140601|2014-05-02 13:00,2,3.0795,3.0795,3.0795,3.0795,1
20140601|2014-05-02 13:30,2,3.0775,3.0775,3.0775,3.0775,3
20140601|2014-05-02 14:30,2,3.077,3.077,3.077,3.077,1
20140601|2014-05-02 15:00,2,3.077,3.077,3.077,3.077,1
20140601|2014-05-04 17:00,5,3.082,3.082,3.0815,3.0815,6
20140601|2014-05-04 17:30,5,3.079,3.079,3.079,3.079,1
20140601|2014-05-04 19:30,5,3.078,3.078,3.078,3.078,1
20140601|2014-05-04 20:00,5,3.0895,3.0935,3.0895,3.093,11
20140601|2014-05-04 20:30,5,3.0855,3.0855,3.085,3.085,3
20140601|2014-05-04 22:00,5,3.0745,3.0745,3.0745,3.0745,1
20140601|2014-05-04 22:30,5,3.071,3.071,3.07,3.07,6
20140601|2014-05-05 02:00,5,3.0725,3.0735,3.0725,3.0735,6
20140601|2014-05-05 03:30,5,3.074,3.074,3.074,3.074,1
20140601|2014-05-05 05:30,5,3.0715,3.0715,3.0715,3.0715,1
20140601|2014-05-05 06:00,5,3.07,3.07,3.07,3.07,1
20140601|2014-05-05 07:00,5,3.08,3.08,3.08,3.08,2
20140601|2014-05-05 07:30,5,3.08,3.08,3.08,3.08,1
20140601|2014-05-05 08:30,5,3.0675,3.0695,3.0675,3.0695,4
20140601|2014-05-05 09:00,5,3.0675,3.0675,3.067,3.067,4
20140601|2014-05-05 10:30,5,3.0725,3.0725,3.0725,3.0725,2
20140601|2014-05-05 12:00,5,3.0635,3.0635,3.0635,3.0635,1
20140601|2014-05-05 12:30,5,3.061,3.062,3.06,3.062,31
20140601|2014-05-05 13:00,5,3.061,3.061,3.061,3.061,1
20140601|2014-05-05 19:30,6,3.0655,3.0655,3.0655,3.0655,1
20140601|2014-05-05 20:00,6,3.0715,3.0715,3.0715,3.0715,1
20140601|2014-05-05 23:00,6,3.0665,3.0665,3.0665,3.0665,1
20140601|2014-05-06 02:00,6,3.071,3.071,3.071,3.071,1
20140601|2014-05-06 02:30,6,3.066,3.066,3.066,3.066,1
20140601|2014-05-06 05:30,6,3.0685,3.0685,3.0685,3.0685,1
20140601|2014-05-06 07:00,6,3.06,3.06,3.06,3.06,1
20140601|2014-05-06 07:30,6,3.061,3.061,3.061,3.061,1
20140601|2014-05-06 08:00,6,3.062,3.062,3.0615,3.0615,7
20140601|2014-05-06 08:30,6,3.063,3.063,3.0625,3.0625,4
20140601|2014-05-06 09:00,6,3.066,3.0665,3.066,3.0665,4
20140601|2014-05-06 09:30,6,3.0655,3.066,3.0655,3.066,4
20140601|2014-05-06 10:00,6,3.0645,3.066,3.0645,3.066,4
20140601|2014-05-06 10:30,6,3.0685,3.0685,3.0685,3.0685,1
20140601|2014-05-06 11:30,6,3.068,3.068,3.068,3.068,1
20140601|2014-05-06 12:00,6,3.0685,3.0685,3.0675,3.0675,2
20140601|2014-05-07 02:00,7,3.0505,3.0505,3.05,3.05,3
20140601|2014-05-07 02:30,7,3.0505,3.0505,3.0505,3.0505,3
20140601|2014-05-07 04:00,7,3.0525,3.0525,3.0525,3.0525,2
20140601|2014-05-07 04:30,7,3.047,3.0505,3.047,3.0505,2
20140601|2014-05-07 05:30,7,3.054,3.054,3.054,3.054,1
20140601|2014-05-07 06:00,7,3.0505,3.0505,3.0505,3.0505,1
20140601|2014-05-07 07:30,7,3.0465,3.0465,3.0465,3.0465,1
20140601|2014-05-07 08:00,7,3.0435,3.0435,3.0275,3.0335,8
20140601|2014-05-07 08:30,7,3.0355,3.0355,3.034,3.034,3
20140601|2014-05-07 09:00,7,3.031,3.031,3.031,3.031,2
20140601|2014-05-07 09:30,7,3.0385,3.04,3.0385,3.04,2
20140601|2014-05-07 10:00,7,3.038,3.0425,3.0375,3.042,8
20140601|2014-05-07 10:30,7,3.0465,3.0465,3.035,3.035,77
20140601|2014-05-07 12:00,7,3.0425,3.0425,3.0425,3.0425,1
20140601|2014-05-07 12:30,7,3.042,3.042,3.042,3.042,1
20140601|2014-05-07 13:00,7,3.0455,3.0455,3.0455,3.0455,4
20140601|2014-05-07 13:30,7,3.0455,3.0455,3.0455,3.0455,1
20140601|2014-05-07 14:00,7,3.0445,3.0445,3.0445,3.0445,1
20140601|2014-05-07 14:30,7,3.0455,3.0455,3.0455,3.0455,4
20140601|2014-05-07 23:00,8,3.0495,3.0495,3.0495,3.0495,1
20140601|2014-05-07 23:30,8,3.0485,3.0485,3.0485,3.0485,3
20140601|2014-05-08 00:30,8,3.0465,3.0465,3.0465,3.0465,3
20140601|2014-05-08 04:30,8,3.043,3.043,3.043,3.043,1
20140601|2014-05-08 06:30,8,3.043,3.043,3.043,3.043,1
20140601|2014-05-08 07:00,8,3.0555,3.0715,3.0555,3.07,7
20140601|2014-05-08 07:30,8,3.071,3.0715,3.071,3.0715,4
20140601|2014-05-08 08:00,8,3.063,3.0645,3.0615,3.0615,11
20140601|2014-05-08 08:30,8,3.065,3.065,3.0615,3.0615,3
20140601|2014-05-08 09:00,8,3.0625,3.07,3.0625,3.07,6
20140601|2014-05-08 09:30,8,3.07,3.07,3.07,3.07,1
20140601|2014-05-08 10:00,8,3.073,3.0745,3.0725,3.0745,8
20140601|2014-05-08 10:30,8,3.075,3.077,3.0745,3.077,3
20140601|2014-05-08 11:30,8,3.0735,3.0775,3.071,3.071,28
20140601|2014-05-08 12:30,8,3.073,3.0735,3.073,3.0735,6
20140601|2014-05-08 15:30,8,3.07,3.07,3.07,3.07,1
20140601|2014-05-08 19:00,9,3.07,3.07,3.07,3.07,1
20140601|2014-05-08 19:30,9,3.0705,3.0705,3.0705,3.0705,1
20140601|2014-05-08 20:00,9,3.076,3.076,3.074,3.074,2
20140601|2014-05-08 20:30,9,3.0705,3.0705,3.0705,3.0705,1
20140601|2014-05-09 00:00,9,3.0705,3.0705,3.0705,3.0705,1
20140601|2014-05-09 00:30,9,3.0745,3.0745,3.0745,3.0745,2
20140601|2014-05-09 01:00,9,3.0775,3.0775,3.076,3.076,2
20140601|2014-05-09 01:30,9,3.08,3.08,3.08,3.08,2
20140601|2014-05-09 05:30,9,3.084,3.086,3.084,3.085,9
20140601|2014-05-09 06:00,9,3.086,3.087,3.086,3.087,2
20140601|2014-05-09 06:30,9,3.0705,3.0705,3.0705,3.0705,1
20140601|2014-05-09 07:00,9,3.066,3.0685,3.066,3.0685,2
20140601|2014-05-09 07:30,9,3.071,3.073,3.071,3.073,2
20140601|2014-05-09 08:00,9,3.086,3.09,3.086,3.09,2
20140601|2014-05-09 08:30,9,3.0815,3.0835,3.0815,3.0835,3
20140601|2014-05-09 09:00,9,3.0815,3.086,3.081,3.085,6
20140601|2014-05-09 10:30,9,3.0855,3.0855,3.0855,3.0855,3
20140601|2014-05-09 11:00,9,3.0885,3.0915,3.0885,3.0915,20
20140601|2014-05-09 11:30,9,3.0925,3.0925,3.092,3.092,4
20140601|2014-05-09 12:00,9,3.095,3.0965,3.095,3.095,3
20140601|2014-05-09 12:30,9,3.0955,3.0955,3.0955,3.0955,1
20140601|2014-05-09 13:00,9,3.094,3.094,3.0935,3.0935,2
20140601|2014-05-09 13:30,9,3.0945,3.0945,3.0945,3.0945,1
20140601|2014-05-09 14:00,9,3.0935,3.0935,3.093,3.0935,3
20140601|2014-05-09 15:00,9,3.0925,3.0925,3.0925,3.0925,1
20140601|2014-05-09 15:30,9,3.093,3.0955,3.093,3.0955,2
20140601|2014-05-11 17:00,12,3.1,3.102,3.1,3.102,4
20140601|2014-05-11 19:00,12,3.093,3.0935,3.0925,3.0935,6
20140601|2014-05-11 20:00,12,3.1015,3.1015,3.1015,3.1015,1
20140601|2014-05-11 21:00,12,3.103,3.103,3.103,3.103,1
20140601|2014-05-11 21:30,12,3.116,3.1175,3.116,3.1165,4
20140601|2014-05-11 22:00,12,3.1145,3.12,3.1145,3.12,3
20140601|2014-05-11 23:30,12,3.12,3.12,3.119,3.119,27
20140601|2014-05-12 00:00,12,3.12,3.12,3.12,3.12,4
20140601|2014-05-12 00:30,12,3.1235,3.1235,3.123,3.123,2
20140601|2014-05-12 01:00,12,3.12,3.124,3.1195,3.124,12
20140601|2014-05-12 01:30,12,3.124,3.125,3.124,3.125,3
20140601|2014-05-12 02:00,12,3.127,3.13,3.1255,3.1255,23
20140601|2014-05-12 02:30,12,3.124,3.124,3.124,3.124,1
20140601|2014-05-12 03:00,12,3.13,3.1435,3.13,3.1435,41
20140601|2014-05-12 03:30,12,3.141,3.141,3.139,3.139,18
20140601|2014-05-12 04:00,12,3.1395,3.1395,3.1395,3.1395,1
20140601|2014-05-12 04:30,12,3.145,3.148,3.145,3.148,11
20140601|2014-05-12 05:00,12,3.15,3.1555,3.15,3.155,10
20140601|2014-05-12 05:30,12,3.1535,3.157,3.153,3.157,20
20140601|2014-05-12 06:00,12,3.1555,3.1555,3.1555,3.1555,1
20140601|2014-05-12 06:30,12,3.152,3.152,3.1475,3.1475,3
20140601|2014-05-12 07:00,12,3.1565,3.159,3.152,3.159,16
20140601|2014-05-12 07:30,12,3.1535,3.154,3.1535,3.154,2
20140601|2014-05-12 08:00,12,3.152,3.1605,3.152,3.158,8
20140601|2014-05-12 08:30,12,3.1545,3.156,3.1545,3.156,6
20140601|2014-05-12 09:00,12,3.156,3.156,3.1535,3.154,7
20140601|2014-05-12 09:30,12,3.1565,3.1565,3.148,3.1485,52
20140601|2014-05-12 10:00,12,3.149,3.149,3.149,3.149,3
20140601|2014-05-12 10:30,12,3.154,3.154,3.154,3.154,1
20140601|2014-05-12 11:00,12,3.1495,3.1495,3.149,3.149,5
20140601|2014-05-12 14:00,12,3.1505,3.1515,3.15,3.1515,5
20140601|2014-05-12 15:00,12,3.1525,3.1525,3.149,3.149,3
20140601|2014-05-12 15:30,12,3.1515,3.1515,3.1515,3.1515,2
20140601|2014-05-12 18:30,13,3.1495,3.1495,3.1495,3.1495,1
20140601|2014-05-12 20:30,13,3.143,3.143,3.143,3.143,1
20140601|2014-05-12 23:00,13,3.1375,3.1375,3.135,3.135,26
20140601|2014-05-13 00:00,13,3.1365,3.1365,3.1365,3.1365,1
20140601|2014-05-13 00:30,13,3.136,3.136,3.131,3.131,6
20140601|2014-05-13 01:00,13,3.1355,3.1385,3.134,3.137,9
20140601|2014-05-13 01:30,13,3.1445,3.145,3.143,3.145,17
20140601|2014-05-13 02:00,13,3.15,3.153,3.15,3.153,11
20140601|2014-05-13 02:30,13,3.156,3.156,3.1465,3.1465,3
20140601|2014-05-13 03:30,13,3.15,3.154,3.15,3.153,8
20140601|2014-05-13 04:30,13,3.1455,3.1475,3.1435,3.1465,4
20140601|2014-05-13 05:30,13,3.1425,3.1425,3.1425,3.1425,1
20140601|2014-05-13 06:00,13,3.1435,3.1435,3.1435,3.1435,1
20140601|2014-05-13 06:30,13,3.135,3.1435,3.135,3.1435,3
20140601|2014-05-13 07:00,13,3.1485,3.1515,3.1485,3.1515,3
20140601|2014-05-13 07:30,13,3.1505,3.151,3.1505,3.151,3
20140601|2014-05-13 08:00,13,3.1455,3.1455,3.1455,3.1455,1
20140601|2014-05-13 08:30,13,3.145,3.145,3.139,3.143,9
20140601|2014-05-13 09:00,13,3.1455,3.1455,3.1455,3.1455,5
20140601|2014-05-13 09:30,13,3.1435,3.148,3.1425,3.1465,21
20140601|2014-05-13 10:30,13,3.138,3.138,3.138,3.138,5
20140601|2014-05-13 11:00,13,3.138,3.138,3.1375,3.1375,4
20140601|2014-05-13 12:30,13,3.1375,3.1375,3.135,3.135,2
20140601|2014-05-13 13:30,13,3.1345,3.1345,3.1345,3.1345,1
20140601|2014-05-13 14:00,13,3.1345,3.1345,3.1345,3.1345,1
20140601|2014-05-13 15:00,13,3.1385,3.14,3.1385,3.1385,6
20140601|2014-05-13 19:00,14,3.1445,3.1445,3.1445,3.1445,1
20140601|2014-05-13 20:30,14,3.135,3.136,3.133,3.136,22
20140601|2014-05-13 21:00,14,3.135,3.135,3.135,3.135,1
20140601|2014-05-13 21:30,14,3.135,3.135,3.135,3.135,1
20140601|2014-05-14 00:30,14,3.1405,3.1405,3.1405,3.1405,1
20140601|2014-05-14 01:00,14,3.144,3.145,3.144,3.145,3
20140601|2014-05-14 01:30,14,3.145,3.152,3.145,3.152,19
20140601|2014-05-14 02:30,14,3.155,3.155,3.1545,3.1545,2
20140601|2014-05-14 03:00,14,3.1555,3.1555,3.1555,3.1555,5
20140601|2014-05-14 03:30,14,3.155,3.171,3.155,3.171,5
20140601|2014-05-14 04:00,14,3.172,3.1725,3.17,3.17,3
20140601|2014-05-14 05:00,14,3.165,3.1655,3.159,3.159,14
20140601|2014-05-14 06:00,14,3.17,3.17,3.17,3.17,5
20140601|2014-05-14 06:30,14,3.1695,3.1695,3.1695,3.1695,1
20140601|2014-05-14 07:00,14,3.1825,3.1825,3.1745,3.1745,2
20140601|2014-05-14 07:30,14,3.1725,3.1725,3.17,3.17,3
20140601|2014-05-14 08:00,14,3.165,3.1655,3.165,3.1655,2
20140601|2014-05-14 08:30,14,3.165,3.168,3.165,3.168,7
20140601|2014-05-14 09:00,14,3.1665,3.1665,3.1565,3.1565,8
20140601|2014-05-14 09:30,14,3.1615,3.1615,3.1615,3.1615,1
20140601|2014-05-14 10:00,14,3.166,3.166,3.166,3.166,1
20140601|2014-05-14 11:00,14,3.1715,3.1715,3.1675,3.1675,3
20140601|2014-05-14 11:30,14,3.1685,3.1685,3.1685,3.1685,4
20140601|2014-05-14 12:30,14,3.1645,3.1645,3.1645,3.1645,1
20140601|2014-05-14 15:00,14,3.165,3.165,3.1645,3.1645,3
20140601|2014-05-14 20:30,15,3.157,3.157,3.154,3.154,2
20140601|2014-05-14 23:00,15,3.1575,3.1575,3.1565,3.1565,2
20140601|2014-05-15 00:00,15,3.163,3.164,3.163,3.164,5
20140601|2014-05-15 01:00,15,3.168,3.1715,3.168,3.1715,6
20140601|2014-05-15 03:00,15,3.1755,3.1755,3.1755,3.1755,3
20140601|2014-05-15 04:00,15,3.1755,3.176,3.1755,3.176,11
20140601|2014-05-15 04:30,15,3.1735,3.1735,3.1735,3.1735,2
20140601|2014-05-15 05:00,15,3.172,3.172,3.1715,3.1715,2
20140601|2014-05-15 06:00,15,3.17,3.17,3.17,3.17,1
20140601|2014-05-15 06:30,15,3.1655,3.1655,3.1625,3.1625,3
20140601|2014-05-15 07:30,15,3.167,3.168,3.167,3.168,4
20140601|2014-05-15 08:00,15,3.157,3.157,3.157,3.157,1
20140601|2014-05-15 08:30,15,3.156,3.156,3.154,3.154,3
20140601|2014-05-15 09:00,15,3.162,3.1655,3.162,3.1655,7
20140601|2014-05-15 09:30,15,3.159,3.159,3.1555,3.1555,5
20140601|2014-05-15 10:00,15,3.158,3.158,3.158,3.158,1
20140601|2014-05-15 10:30,15,3.1595,3.1595,3.1595,3.1595,1
20140601|2014-05-15 11:00,15,3.1575,3.1575,3.1575,3.1575,1
20140601|2014-05-15 12:00,15,3.1545,3.1545,3.1505,3.1505,13
20140601|2014-05-15 12:30,15,3.152,3.152,3.152,3.152,1
20140601|2014-05-15 19:30,16,3.156,3.156,3.156,3.156,8
20140601|2014-05-15 22:00,16,3.159,3.159,3.159,3.159,1
20140601|2014-05-16 01:30,16,3.146,3.146,3.137,3.137,23
20140601|2014-05-16 02:00,16,3.151,3.155,3.151,3.155,10
20140601|2014-05-16 02:30,16,3.161,3.161,3.1545,3.1545,3
20140601|2014-05-16 03:30,16,3.1585,3.159,3.1585,3.159,3
20140601|2014-05-16 04:00,16,3.16,3.161,3.16,3.161,6
20140601|2014-05-16 04:30,16,3.16,3.16,3.16,3.16,6
20140601|2014-05-16 06:30,16,3.159,3.159,3.159,3.159,1
20140601|2014-05-16 07:00,16,3.159,3.1645,3.159,3.1645,6
20140601|2014-05-16 08:30,16,3.156,3.156,3.1555,3.1555,2
20140601|2014-05-16 09:00,16,3.152,3.152,3.152,3.152,1
20140601|2014-05-16 09:30,16,3.1485,3.15,3.1485,3.15,5
20140601|2014-05-16 10:00,16,3.1475,3.1475,3.1475,3.1475,1
20140601|2014-05-16 10:30,16,3.1535,3.1555,3.1535,3.1555,5
20140601|2014-05-16 11:00,16,3.15,3.15,3.15,3.15,2
20140601|2014-05-16 11:30,16,3.154,3.154,3.154,3.154,1
20140601|2014-05-16 13:00,16,3.153,3.153,3.153,3.153,5
20140601|2014-05-16 13:30,16,3.151,3.151,3.1505,3.1505,2
20140601|2014-05-16 14:30,16,3.152,3.152,3.152,3.152,5
20140601|2014-05-18 18:30,19,3.152,3.152,3.152,3.152,1
20140601|2014-05-18 21:30,19,3.165,3.19,3.165,3.18,39
20140601|2014-05-18 23:00,19,3.182,3.182,3.182,3.182,2
20140601|2014-05-18 23:30,19,3.182,3.182,3.182,3.182,1
20140601|2014-05-19 00:30,19,3.1825,3.1825,3.1825,3.1825,1
20140601|2014-05-19 02:30,19,3.185,3.185,3.185,3.185,1
20140601|2014-05-19 03:30,19,3.18,3.18,3.18,3.18,1
20140601|2014-05-19 07:30,19,3.177,3.177,3.1745,3.1745,2
20140601|2014-05-19 08:00,19,3.1745,3.1745,3.1745,3.1745,4
20140601|2014-05-19 08:30,19,3.1765,3.1775,3.1765,3.1775,6
20140601|2014-05-19 09:00,19,3.181,3.181,3.179,3.179,6
20140601|2014-05-19 09:30,19,3.1765,3.1765,3.1755,3.1755,17
20140601|2014-05-19 10:00,19,3.178,3.178,3.178,3.178,3
20140601|2014-05-19 10:30,19,3.179,3.179,3.179,3.179,1
20140601|2014-05-19 12:30,19,3.174,3.174,3.174,3.174,3
20140601|2014-05-19 13:00,19,3.1735,3.1735,3.1735,3.1735,3
20140601|2014-05-19 15:30,19,3.17,3.17,3.17,3.17,2
20140601|2014-05-19 18:00,20,3.1675,3.17,3.1675,3.17,8
20140601|2014-05-19 19:00,20,3.1695,3.1705,3.1695,3.1705,5
20140601|2014-05-19 20:30,20,3.179,3.1795,3.179,3.1795,3
20140601|2014-05-20 02:00,20,3.172,3.1765,3.172,3.1765,2
20140601|2014-05-20 03:30,20,3.161,3.161,3.161,3.161,3
20140601|2014-05-20 04:00,20,3.1595,3.1595,3.1595,3.1595,1
20140601|2014-05-20 05:30,20,3.163,3.163,3.163,3.163,1
20140601|2014-05-20 06:00,20,3.16,3.16,3.16,3.16,2
20140601|2014-05-20 06:30,20,3.1565,3.1565,3.1565,3.1565,2
20140601|2014-05-20 07:00,20,3.1525,3.1525,3.1525,3.1525,1
20140601|2014-05-20 07:30,20,3.144,3.146,3.144,3.144,21
20140601|2014-05-20 08:00,20,3.14,3.141,3.1325,3.1405,41
20140601|2014-05-20 08:30,20,3.142,3.146,3.142,3.1445,17
20140601|2014-05-20 09:00,20,3.144,3.144,3.144,3.144,1
20140601|2014-05-20 09:30,20,3.1485,3.1485,3.1485,3.1485,2
20140601|2014-05-20 10:30,20,3.15,3.153,3.15,3.153,10
20140601|2014-05-20 14:00,20,3.149,3.149,3.149,3.149,3
20140601|2014-05-20 19:00,21,3.149,3.149,3.149,3.149,1
20140601|2014-05-20 19:30,21,3.148,3.148,3.148,3.148,1
20140601|2014-05-20 20:00,21,3.144,3.144,3.144,3.144,1
20140601|2014-05-20 21:30,21,3.146,3.146,3.146,3.146,1
20140601|2014-05-21 01:00,21,3.1455,3.1455,3.1455,3.1455,4
20140601|2014-05-21 01:30,21,3.144,3.144,3.123,3.123,94
20140601|2014-05-21 02:00,21,3.128,3.128,3.128,3.128,1
20140601|2014-05-21 02:30,21,3.1325,3.1325,3.132,3.1325,12
20140601|2014-05-21 03:00,21,3.1325,3.1325,3.125,3.125,2
20140601|2014-05-21 03:30,21,3.1215,3.1215,3.1215,3.1215,10
20140601|2014-05-21 04:00,21,3.122,3.122,3.1205,3.1205,18
20140601|2014-05-21 04:30,21,3.122,3.122,3.12,3.12,17
20140601|2014-05-21 05:30,21,3.1205,3.1205,3.1205,3.1205,10
20140601|2014-05-21 06:00,21,3.12,3.12,3.114,3.114,14
20140601|2014-05-21 06:30,21,3.1145,3.1145,3.1145,3.1145,1
20140601|2014-05-21 07:00,21,3.116,3.1165,3.116,3.1165,2
20140601|2014-05-21 07:30,21,3.11,3.1105,3.1095,3.1095,10
20140601|2014-05-21 08:00,21,3.111,3.111,3.111,3.111,3
20140601|2014-05-21 08:30,21,3.1135,3.1205,3.1135,3.1205,7
20140601|2014-05-21 10:30,21,3.132,3.132,3.132,3.132,2
20140601|2014-05-21 11:00,21,3.127,3.127,3.127,3.127,1
20140601|2014-05-21 11:30,21,3.125,3.125,3.125,3.125,1
20140601|2014-05-21 13:30,21,3.133,3.134,3.133,3.134,2
20140601|2014-05-21 15:30,21,3.132,3.132,3.132,3.132,1
20140601|2014-05-21 17:00,22,3.133,3.133,3.133,3.133,2
20140601|2014-05-21 19:00,22,3.13,3.13,3.13,3.13,1
20140601|2014-05-21 21:00,22,3.1455,3.15,3.1455,3.15,14
20140601|2014-05-21 22:00,22,3.147,3.147,3.147,3.147,31
20140601|2014-05-21 22:30,22,3.147,3.147,3.147,3.147,10
20140601|2014-05-22 00:30,22,3.15,3.15,3.15,3.15,10
20140601|2014-05-22 01:00,22,3.135,3.135,3.135,3.135,20
20140601|2014-05-22 01:30,22,3.1355,3.137,3.1355,3.136,8
20140601|2014-05-22 02:00,22,3.141,3.141,3.141,3.141,10
20140601|2014-05-22 02:30,22,3.134,3.134,3.134,3.134,1
20140601|2014-05-22 03:30,22,3.13,3.13,3.128,3.128,51
20140601|2014-05-22 04:30,22,3.139,3.139,3.138,3.138,3
20140601|2014-05-22 05:30,22,3.15,3.16,3.15,3.158,150
20140601|2014-05-22 06:30,22,3.155,3.155,3.155,3.155,1
20140601|2014-05-22 07:00,22,3.16,3.16,3.14,3.14,7
20140601|2014-05-22 07:30,22,3.143,3.143,3.14,3.14,17
20140601|2014-05-22 08:30,22,3.147,3.147,3.147,3.147,3
20140601|2014-05-22 09:00,22,3.15,3.15,3.1485,3.1485,13
20140601|2014-05-22 09:30,22,3.1505,3.151,3.1505,3.151,4
20140601|2014-05-22 10:00,22,3.1505,3.151,3.15,3.15,8
20140601|2014-05-22 10:30,22,3.15,3.15,3.15,3.15,4
20140601|2014-05-22 11:00,22,3.12,3.12,3.12,3.12,3
20140601|2014-05-22 11:30,22,3.1455,3.148,3.1455,3.148,7
20140601|2014-05-22 13:30,22,3.144,3.144,3.144,3.144,1
20140601|2014-05-22 22:00,23,3.1485,3.1485,3.1485,3.1485,2
20140601|2014-05-23 00:30,23,3.154,3.1545,3.154,3.1545,2
20140601|2014-05-23 01:30,23,3.1565,3.16,3.1565,3.16,11
20140601|2014-05-23 02:00,23,3.164,3.164,3.164,3.164,5
20140601|2014-05-23 02:30,23,3.1675,3.17,3.166,3.17,13
20140601|2014-05-23 03:00,23,3.17,3.18,3.17,3.18,55
20140601|2014-05-23 03:30,23,3.174,3.174,3.174,3.174,1
20140601|2014-05-23 05:30,23,3.174,3.174,3.174,3.174,3
20140601|2014-05-23 06:30,23,3.1685,3.1685,3.1685,3.1685,1
20140601|2014-05-23 08:00,23,3.1685,3.1685,3.168,3.168,4
20140601|2014-05-23 08:30,23,3.17,3.17,3.17,3.17,5
20140601|2014-05-23 09:00,23,3.17,3.17,3.17,3.17,2
20140601|2014-05-23 10:00,23,3.1725,3.1725,3.1725,3.1725,1
20140601|2014-05-23 11:30,23,3.173,3.173,3.173,3.173,5
20140601|2014-05-23 12:00,23,3.1715,3.1715,3.1715,3.1715,2
20140601|2014-05-23 12:30,23,3.168,3.168,3.168,3.168,1
20140601|2014-05-23 13:30,23,3.1715,3.1715,3.1715,3.1715,2
20140601|2014-05-23 14:30,23,3.1715,3.1715,3.1715,3.1715,1
20140601|2014-05-25 20:00,27,3.185,3.185,3.185,3.185,11
20140601|2014-05-25 20:30,27,3.189,3.1915,3.189,3.1915,2
20140601|2014-05-25 22:00,27,3.191,3.191,3.191,3.191,1
20140601|2014-05-25 23:00,27,3.188,3.188,3.188,3.188,4
20140601|2014-05-26 01:30,27,3.195,3.195,3.195,3.195,10
20140601|2014-05-26 02:30,27,3.1945,3.1945,3.1945,3.1945,1
20140601|2014-05-26 04:30,27,3.1905,3.1905,3.1905,3.1905,1
20140601|2014-05-26 07:00,27,3.192,3.192,3.192,3.192,1
20140601|2014-05-26 08:00,27,3.194,3.194,3.194,3.194,1
20140601|2014-05-26 10:00,27,3.1945,3.1945,3.1945,3.1945,1
20140601|2014-05-26 11:30,27,3.194,3.194,3.194,3.194,4
20140601|2014-05-26 17:00,27,3.191,3.196,3.191,3.1945,14
20140601|2014-05-26 18:00,27,3.196,3.196,3.196,3.196,2
20140601|2014-05-26 20:00,27,3.1845,3.1845,3.1845,3.1845,1
20140601|2014-05-27 00:30,27,3.1855,3.1855,3.184,3.184,4
20140601|2014-05-27 01:30,27,3.176,3.176,3.176,3.176,1
20140601|2014-05-27 02:00,27,3.177,3.177,3.177,3.177,2
20140601|2014-05-27 03:30,27,3.179,3.179,3.179,3.179,1
20140601|2014-05-27 05:00,27,3.1765,3.1765,3.1765,3.1765,1
20140601|2014-05-27 07:00,27,3.176,3.178,3.176,3.1765,8
20140601|2014-05-27 07:30,27,3.179,3.179,3.179,3.179,1
20140601|2014-05-27 08:00,27,3.179,3.182,3.179,3.182,6
20140601|2014-05-27 08:30,27,3.184,3.192,3.184,3.192,11
20140601|2014-05-27 09:00,27,3.1875,3.1875,3.1875,3.1875,3
20140601|2014-05-27 09:30,27,3.1865,3.1865,3.184,3.184,4
20140601|2014-05-27 10:00,27,3.1835,3.1835,3.1835,3.1835,1
20140601|2014-05-27 10:30,27,3.18,3.18,3.178,3.178,5
20140601|2014-05-27 12:30,27,3.181,3.182,3.181,3.182,4
20140601|2014-05-27 14:00,27,3.181,3.1825,3.181,3.1825,3
20140601|2014-05-27 14:30,27,3.1815,3.1815,3.179,3.179,9
20140601|2014-05-27 15:30,27,3.1795,3.1795,3.179,3.179,10
20140601|2014-05-27 16:00,27,3.176,3.176,3.176,3.176,1
20140601|2014-05-27 23:30,28,3.177,3.177,3.177,3.177,1
20140601|2014-05-28 01:00,28,3.1785,3.1785,3.1785,3.1785,1
20140601|2014-05-28 01:30,28,3.18,3.185,3.18,3.185,2
20140601|2014-05-28 02:30,28,3.195,3.195,3.195,3.195,1
20140601|2014-05-28 05:00,28,3.195,3.195,3.1945,3.195,4
20140601|2014-05-28 06:30,28,3.187,3.1885,3.187,3.1885,4
20140601|2014-05-28 07:00,28,3.19,3.19,3.182,3.182,5
20140601|2014-05-28 07:30,28,3.185,3.1885,3.185,3.1885,4
20140601|2014-05-28 08:00,28,3.184,3.184,3.184,3.184,3
20140601|2014-05-28 08:30,28,3.185,3.185,3.1845,3.185,10
20140601|2014-05-28 09:00,28,3.185,3.186,3.185,3.186,5
20140601|2014-05-28 09:30,28,3.178,3.1805,3.178,3.1805,10
20140601|2014-05-28 10:00,28,3.1815,3.1815,3.18,3.1805,7
20140601|2014-05-28 10:30,28,3.1795,3.183,3.1795,3.1815,66
20140601|2014-05-28 11:00,28,3.181,3.1835,3.1805,3.1835,11
20140601|2014-05-28 11:30,28,3.1815,3.1815,3.1815,3.1815,1
20140601|2014-05-28 12:00,28,3.182,3.1835,3.182,3.1835,3
20140601|2014-05-28 13:30,28,3.1785,3.1785,3.1785,3.1785,11
20140601|2014-05-28 14:00,28,3.1785,3.1785,3.177,3.177,10
20140601|2014-05-28 14:30,28,3.1765,3.1765,3.1765,3.1765,1
20140601|2014-05-28 16:00,28,3.1785,3.1815,3.1785,3.1815,32
20140601|2014-05-28 19:00,29,3.1795,3.1795,3.1795,3.1795,1
20140601|2014-05-28 20:30,29,3.1735,3.1735,3.169,3.169,28
20140601|2014-05-28 22:00,29,3.1735,3.1735,3.1735,3.1735,3
20140601|2014-05-29 00:30,29,3.1735,3.176,3.1735,3.176,8
20140601|2014-05-29 01:30,29,3.167,3.167,3.16,3.16,27
20140601|2014-05-29 02:00,29,3.16,3.16,3.16,3.16,5
20140601|2014-05-29 03:00,29,3.165,3.165,3.165,3.165,1
20140601|2014-05-29 07:00,29,3.15,3.157,3.148,3.1555,17
20140601|2014-05-29 07:30,29,3.1585,3.1585,3.1545,3.1545,3
20140601|2014-05-29 08:00,29,3.152,3.1525,3.152,3.1525,9
20140601|2014-05-29 09:00,29,3.154,3.155,3.153,3.153,26
20140601|2014-05-29 09:30,29,3.153,3.153,3.153,3.153,2
20140601|2014-05-29 10:00,29,3.1535,3.155,3.151,3.152,63
20140601|2014-05-29 10:30,29,3.1525,3.1525,3.1525,3.1525,1
20140601|2014-05-29 11:00,29,3.155,3.155,3.155,3.155,2
20140601|2014-05-29 11:30,29,3.153,3.153,3.153,3.153,3
20140601|2014-05-29 14:00,29,3.1545,3.1545,3.1525,3.1525,10
20140601|2014-05-29 21:30,30,3.145,3.145,3.145,3.145,10
20140601|2014-05-30 04:00,30,3.163,3.163,3.162,3.162,5
20140601|2014-05-30 06:30,30,3.165,3.165,3.165,3.165,7
20140601|2014-05-30 07:30,30,3.1665,3.167,3.1665,3.167,8
20140601|2014-05-30 08:00,30,3.1655,3.1655,3.1655,3.1655,1
20140601|2014-05-30 09:00,30,3.147,3.147,3.147,3.147,20
20140601|2014-05-30 09:30,30,3.145,3.145,3.145,3.145,5
20140601|2014-05-30 10:00,30,3.1505,3.1505,3.143,3.143,12
20140601|2014-05-30 10:30,30,3.14,3.141,3.14,3.14,41
20140601|2014-05-30 11:00,30,3.137,3.137,3.137,3.137,1
20140601|2014-05-30 11:30,30,3.1345,3.1345,3.1345,3.1345,1
20140601|2014-05-30 12:00,30,3.136,3.136,3.136,3.136,1
20140601|2014-05-30 12:30,30,3.1365,3.1365,3.1365,3.1365,1
20140601|2014-05-30 13:00,30,3.137,3.137,3.1355,3.1355,2
20140601|2014-05-30 13:30,30,3.137,3.14,3.137,3.1385,9
20140601|2014-05-30 14:30,30,3.139,3.1445,3.139,3.1445,2
20140601|2014-05-30 15:00,30,3.148,3.1485,3.1475,3.1485,6
20140601|2014-06-01 21:00,2,3.1555,3.1555,3.1555,3.1555,5
20140601|2014-06-02 04:00,2,3.1775,3.1795,3.1765,3.1765,7
20140601|2014-06-02 06:30,2,3.1765,3.1765,3.1765,3.1765,5
20140601|2014-06-02 07:00,2,3.1805,3.1805,3.1805,3.1805,33
20140601|2014-06-02 07:30,2,3.176,3.176,3.174,3.174,12
20140601|2014-06-02 08:00,2,3.181,3.181,3.181,3.181,2
20140601|2014-06-02 09:00,2,3.1665,3.17,3.1665,3.17,7
20140601|2014-06-02 09:30,2,3.17,3.17,3.167,3.167,4
20140601|2014-06-02 10:00,2,3.17,3.177,3.17,3.177,16
20140601|2014-06-02 10:30,2,3.177,3.177,3.177,3.177,8
20140601|2014-06-02 11:30,2,3.173,3.18,3.173,3.18,4
20140601|2014-06-02 12:00,2,3.179,3.18,3.179,3.18,4
20140601|2014-06-02 13:00,2,3.175,3.177,3.175,3.177,4
20140601|2014-06-02 13:30,2,3.176,3.176,3.175,3.175,5
20140601|2014-06-02 14:00,2,3.177,3.177,3.177,3.177,3
20140601|2014-06-02 15:00,2,3.1765,3.177,3.1765,3.177,3
20140601|2014-06-02 16:00,2,3.177,3.178,3.177,3.178,6
20140601|2014-06-02 22:00,3,3.1615,3.1615,3.1615,3.1615,1
20140601|2014-06-03 04:00,3,3.155,3.155,3.15,3.15,40
20140601|2014-06-03 04:30,3,3.147,3.147,3.147,3.147,10
20140601|2014-06-03 05:30,3,3.142,3.142,3.142,3.142,20
20140601|2014-06-03 08:00,3,3.144,3.144,3.144,3.144,4
20140601|2014-06-03 08:30,3,3.15,3.15,3.148,3.148,9
20140601|2014-06-03 09:00,3,3.148,3.149,3.147,3.147,3
20140601|2014-06-03 10:00,3,3.15,3.15,3.15,3.15,1
20140601|2014-06-03 11:30,3,3.1435,3.1435,3.1435,3.1435,2
20140601|2014-06-03 12:00,3,3.1465,3.1465,3.146,3.146,4
20140601|2014-06-03 13:00,3,3.1475,3.1475,3.1475,3.1475,3
20140601|2014-06-03 13:30,3,3.149,3.149,3.149,3.149,2
20140601|2014-06-03 15:30,3,3.1505,3.1505,3.1505,3.1505,2
20140601|2014-06-04 06:00,4,3.0965,3.0965,3.0965,3.0965,1
20140601|2014-06-04 07:30,4,3.091,3.0925,3.091,3.0925,19
20140601|2014-06-04 08:00,4,3.094,3.094,3.094,3.094,1
20140601|2014-06-04 08:30,4,3.099,3.1,3.0975,3.1,14
20140601|2014-06-04 09:30,4,3.098,3.098,3.098,3.098,2
20140601|2014-06-04 12:00,4,3.095,3.095,3.095,3.095,2
20140601|2014-06-04 12:30,4,3.0955,3.0955,3.0955,3.0955,1
20140601|2014-06-04 13:00,4,3.0975,3.099,3.0975,3.099,9
20140601|2014-06-04 13:30,4,3.099,3.099,3.099,3.099,1
20140601|2014-06-04 14:00,4,3.099,3.099,3.099,3.099,4
20140601|2014-06-04 16:00,4,3.099,3.099,3.099,3.099,2
20140601|2014-06-05 08:00,5,3.081,3.0835,3.081,3.0835,6
20140601|2014-06-05 08:30,5,3.0815,3.0815,3.0815,3.0815,2
20140601|2014-06-05 09:00,5,3.078,3.078,3.078,3.078,4
20140601|2014-06-05 09:30,5,3.0845,3.0845,3.0845,3.0845,2
20140601|2014-06-05 10:00,5,3.094,3.094,3.094,3.094,1
20140601|2014-06-05 10:30,5,3.0915,3.0915,3.0915,3.0915,4
20140601|2014-06-05 13:30,5,3.093,3.093,3.092,3.092,4
20140601|2014-06-05 14:30,5,3.0945,3.0945,3.0945,3.0945,2
20140601|2014-06-05 20:00,6,3.0905,3.0905,3.0905,3.0905,1
20140601|2014-06-05 21:00,6,3.087,3.087,3.0865,3.0865,2
20140601|2014-06-05 23:00,6,3.074,3.074,3.074,3.074,8
20140601|2014-06-06 05:30,6,3.048,3.048,3.048,3.048,16
20140601|2014-06-06 07:30,6,3.0405,3.05,3.0405,3.05,17
20140601|2014-06-06 08:00,6,3.0535,3.0535,3.0535,3.0535,2
20140601|2014-06-06 08:30,6,3.04,3.04,3.04,3.04,1
20140601|2014-06-06 09:00,6,3.041,3.0485,3.041,3.0485,28
20140601|2014-06-06 09:30,6,3.051,3.053,3.0475,3.0475,24
20140601|2014-06-06 10:30,6,3.0525,3.0525,3.0495,3.0495,4
20140601|2014-06-06 11:30,6,3.0485,3.0485,3.0485,3.0485,3
20140601|2014-06-06 12:30,6,3.056,3.056,3.056,3.056,1
20140601|2014-06-06 14:00,6,3.063,3.064,3.063,3.064,13
20140601|2014-06-08 17:30,9,3.0565,3.0585,3.0565,3.0585,5
20140601|2014-06-09 02:00,9,3.031,3.0315,3.031,3.0315,4
20140601|2014-06-09 09:00,9,3.0385,3.0385,3.0385,3.0385,1
20140601|2014-06-09 10:30,9,3.05,3.05,3.0485,3.0485,12
20140601|2014-06-09 11:00,9,3.045,3.045,3.044,3.044,6
20140601|2014-06-09 11:30,9,3.046,3.046,3.046,3.046,7
20140601|2014-06-09 12:00,9,3.045,3.045,3.044,3.044,7
20140601|2014-06-09 12:30,9,3.045,3.0455,3.045,3.0455,10
20140601|2014-06-09 13:00,9,3.0485,3.049,3.0485,3.049,2
20140601|2014-06-10 02:30,10,3.03,3.03,3.03,3.03,1
20140601|2014-06-10 03:00,10,3.029,3.03,3.029,3.03,7
20140601|2014-06-10 08:00,10,3.0475,3.0475,3.0475,3.0475,6
20140601|2014-06-10 08:30,10,3.047,3.047,3.047,3.047,1
20140601|2014-06-10 09:30,10,3.046,3.0465,3.046,3.0465,8
20140601|2014-06-10 11:00,10,3.0535,3.0535,3.0535,3.0535,1
20140601|2014-06-10 15:00,10,3.061,3.061,3.061,3.061,12
20140601|2014-06-10 15:30,10,3.059,3.059,3.059,3.059,6
20140601|2014-06-11 08:00,11,3.04,3.0465,3.04,3.0465,2
20140601|2014-06-11 10:00,11,3.052,3.052,3.052,3.052,3
20140601|2014-06-11 12:00,11,3.0425,3.0425,3.0425,3.0425,10
20140601|2014-06-11 13:30,11,3.033,3.0365,3.033,3.0365,11
20140601|2014-06-11 14:00,11,3.036,3.036,3.036,3.036,4
20140601|2014-06-12 08:30,12,3.03,3.03,3.03,3.03,1
20140601|2014-06-12 09:00,12,3.0245,3.025,3.0245,3.025,7
20140601|2014-06-12 09:30,12,3.0175,3.019,3.0175,3.019,5
20140601|2014-06-12 10:00,12,3.02,3.02,3.02,3.02,2
20140601|2014-06-12 10:30,12,3.0185,3.019,3.0185,3.019,6
20140601|2014-06-12 11:00,12,3.017,3.017,3.017,3.017,5
20140601|2014-06-12 11:30,12,3.017,3.017,3.017,3.017,3
20140601|2014-06-12 14:00,12,3.0165,3.0165,3.0165,3.0165,3
20140601|2014-06-12 14:30,12,3.0155,3.0155,3.0155,3.0155,4
20140601|2014-06-12 22:30,13,3.041,3.041,3.041,3.041,1
20140601|2014-06-13 08:30,13,3.031,3.031,3.031,3.031,2
20140601|2014-06-13 10:00,13,3.035,3.035,3.035,3.035,4
20140601|2014-06-13 12:00,13,3.03,3.03,3.03,3.03,6
20140601|2014-06-13 13:00,13,3.029,3.029,3.029,3.029,3
20140601|2014-06-13 14:00,13,3.029,3.029,3.029,3.029,3
20140601|2014-06-13 15:00,13,3.029,3.029,3.029,3.029,4
20140601|2014-06-16 08:30,16,3.049,3.049,3.048,3.048,8
20140601|2014-06-16 09:00,16,3.054,3.054,3.0535,3.0535,4
20140601|2014-06-16 09:30,16,3.049,3.0495,3.049,3.0495,2
20140601|2014-06-16 10:30,16,3.057,3.0575,3.057,3.0575,2
20140601|2014-06-16 12:00,16,3.0515,3.0515,3.0515,3.0515,1
20140601|2014-06-16 13:30,16,3.0465,3.0465,3.0465,3.0465,1
20140601|2014-06-16 14:30,16,3.0475,3.048,3.0475,3.048,4
20140601|2014-06-16 15:00,16,3.048,3.048,3.047,3.047,4
20140601|2014-06-16 22:00,17,3.062,3.062,3.0605,3.0605,10
20140601|2014-06-17 00:00,17,3.0575,3.06,3.0575,3.06,10
20140601|2014-06-17 05:30,17,3.0635,3.0665,3.0635,3.0665,10
20140601|2014-06-17 06:30,17,3.0565,3.0565,3.0565,3.0565,2
20140601|2014-06-17 07:00,17,3.05,3.05,3.05,3.05,1
20140601|2014-06-17 07:30,17,3.044,3.044,3.044,3.044,2
20140601|2014-06-17 08:30,17,3.0525,3.055,3.0525,3.055,10
20140601|2014-06-17 09:00,17,3.059,3.059,3.0585,3.0585,3
20140601|2014-06-17 10:00,17,3.056,3.056,3.056,3.056,1
20140601|2014-06-17 11:30,17,3.0575,3.0575,3.0575,3.0575,2
20140601|2014-06-17 20:00,18,3.065,3.065,3.065,3.065,1
20140601|2014-06-18 08:30,18,3.0565,3.0565,3.0565,3.0565,1
20140601|2014-06-18 09:00,18,3.055,3.055,3.055,3.055,6
20140601|2014-06-18 15:00,18,3.062,3.062,3.062,3.062,1
20140601|2014-06-19 09:00,19,3.052,3.052,3.052,3.052,1
20140601|2014-06-19 12:00,19,3.0725,3.074,3.0725,3.074,3
20140601|2014-06-19 13:00,19,3.074,3.074,3.074,3.074,8
20140601|2014-06-19 15:30,19,3.0705,3.0705,3.0705,3.0705,1
20140601|2014-06-19 18:30,20,3.0695,3.0695,3.0695,3.0695,2
20140601|2014-06-19 19:00,20,3.072,3.072,3.072,3.072,2
20140601|2014-06-20 07:00,20,3.088,3.088,3.0875,3.0875,3
20140601|2014-06-20 08:00,20,3.0975,3.1015,3.0975,3.1015,11
20140601|2014-06-20 09:30,20,3.1185,3.1195,3.1185,3.1195,8
20140601|2014-06-20 10:00,20,3.119,3.119,3.119,3.119,4
20140601|2014-06-20 10:30,20,3.12,3.121,3.12,3.121,4
20140601|2014-06-20 13:00,20,3.1155,3.117,3.1155,3.117,12
20140601|2014-06-20 14:00,20,3.1185,3.1195,3.1185,3.1195,15
20140601|2014-06-20 15:00,20,3.113,3.1145,3.113,3.1145,21
20140601|2014-06-20 16:00,20,3.116,3.1175,3.116,3.1175,12
20140601|2014-06-23 08:30,23,3.146,3.1465,3.146,3.1465,18
20140601|2014-06-23 09:30,23,3.156,3.156,3.156,3.156,12
20140601|2014-06-23 10:00,23,3.157,3.157,3.1565,3.1565,4
20140601|2014-06-23 11:00,23,3.1485,3.1485,3.1475,3.1475,9
20140601|2014-06-23 17:00,24,3.1515,3.1515,3.15,3.15,29
20140601|2014-06-23 17:30,24,3.15,3.15,3.15,3.15,31
20140601|2014-06-23 18:00,24,3.15,3.15,3.15,3.15,12
20140601|2014-06-23 18:30,24,3.15,3.15,3.15,3.15,28
20140601|2014-06-24 04:00,24,3.146,3.148,3.146,3.148,37
20140601|2014-06-24 07:30,24,3.1505,3.1505,3.1505,3.1505,1
20140601|2014-06-24 08:00,24,3.1465,3.1465,3.1465,3.1465,9
20140601|2014-06-24 08:30,24,3.1475,3.1475,3.1475,3.1475,10
20140601|2014-06-24 09:30,24,3.15,3.15,3.1485,3.1485,19
20140601|2014-06-24 10:00,24,3.15,3.15,3.15,3.15,22
20140601|2014-06-24 11:00,24,3.1465,3.1475,3.1465,3.1475,16
20140601|2014-06-24 12:30,24,3.146,3.146,3.146,3.146,20
20140601|2014-06-24 13:00,24,3.146,3.146,3.146,3.146,20
20140601|2014-06-24 14:30,24,3.1435,3.1435,3.1435,3.1435,1
20140601|2014-06-24 17:00,25,3.14,3.14,3.14,3.14,2
20140601|2014-06-24 18:30,25,3.1425,3.1425,3.1425,3.1425,2
20140601|2014-06-25 01:30,25,3.146,3.1465,3.146,3.146,60
20140601|2014-06-25 05:30,25,3.1465,3.1465,3.145,3.145,44
20140601|2014-06-25 06:00,25,3.145,3.145,3.145,3.145,21
20140601|2014-06-25 08:00,25,3.13,3.1305,3.13,3.1305,100
20140601|2014-06-25 08:30,25,3.1355,3.1365,3.1355,3.1365,10
20140601|2014-06-25 10:00,25,3.145,3.1505,3.144,3.1505,45
20140601|2014-06-25 10:30,25,3.1555,3.1555,3.155,3.155,62
20140601|2014-06-25 14:00,25,3.1575,3.1575,3.1575,3.1575,3
20140601|2014-06-26 07:30,26,3.159,3.159,3.159,3.159,121
20140601|2014-06-26 08:30,26,3.1505,3.1505,3.1505,3.1505,3
20140601|2014-06-26 09:00,26,3.152,3.152,3.152,3.152,1
20140601|2014-06-26 10:30,26,3.164,3.164,3.164,3.164,10
20140601|2014-06-26 11:00,26,3.1625,3.1625,3.1625,3.1625,1
20140701|2013-12-12 09:00,12,3.2795,3.28,3.274,3.28,24
20140701|2013-12-12 09:30,12,3.2795,3.284,3.2765,3.2835,17
20140701|2013-12-12 10:00,12,3.278,3.28,3.275,3.275,24
20140701|2013-12-12 11:30,12,3.282,3.282,3.282,3.282,1
20140701|2013-12-12 12:00,12,3.2835,3.2835,3.283,3.283,12
20140701|2013-12-12 14:00,12,3.2805,3.2805,3.2805,3.2805,1
20140701|2013-12-12 18:30,13,3.277,3.277,3.277,3.277,1
20140701|2013-12-13 00:00,13,3.2645,3.2645,3.2645,3.2645,1
20140701|2013-12-13 08:30,13,3.29,3.2935,3.2885,3.29,37
20140701|2013-12-13 09:00,13,3.29,3.3015,3.2875,3.3015,60
20140701|2013-12-13 09:30,13,3.3015,3.3035,3.296,3.296,74
20140701|2013-12-13 10:30,13,3.2965,3.2965,3.2965,3.2965,2
20140701|2013-12-13 11:30,13,3.293,3.293,3.293,3.293,2
20140701|2013-12-13 12:30,13,3.2935,3.2935,3.2935,3.2935,3
20140701|2013-12-15 19:30,16,3.289,3.289,3.289,3.289,14
20140701|2013-12-16 01:30,16,3.3015,3.3015,3.3015,3.3015,1
20140701|2013-12-16 08:00,16,3.3085,3.3085,3.3055,3.307,47
20140701|2013-12-16 08:30,16,3.3055,3.3085,3.304,3.307,62
20140701|2013-12-16 09:00,16,3.305,3.3065,3.2985,3.3045,17
20140701|2013-12-16 09:30,16,3.306,3.3065,3.305,3.3055,8
20140701|2013-12-16 10:00,16,3.307,3.307,3.307,3.307,1
20140701|2013-12-16 10:30,16,3.3085,3.3085,3.3085,3.3085,2
20140701|2013-12-16 11:00,16,3.3105,3.3105,3.309,3.3095,5
20140701|2013-12-16 12:00,16,3.309,3.3095,3.309,3.309,30
20140701|2013-12-16 15:00,16,3.3065,3.3065,3.3065,3.3065,1
20140701|2013-12-16 19:30,17,3.2975,3.298,3.2975,3.298,8
20140701|2013-12-16 21:30,17,3.304,3.304,3.304,3.304,1
20140701|2013-12-17 03:30,17,3.306,3.306,3.306,3.306,1
20140701|2013-12-17 07:30,17,3.3065,3.307,3.305,3.305,6
20140701|2013-12-17 08:00,17,3.3055,3.3095,3.3055,3.3095,3
20140701|2013-12-17 08:30,17,3.311,3.311,3.3095,3.3095,2
20140701|2013-12-17 09:00,17,3.3095,3.3095,3.3095,3.3095,3
20140701|2013-12-17 11:00,17,3.3065,3.3065,3.3065,3.3065,5
20140701|2013-12-17 11:30,17,3.3045,3.3045,3.3035,3.304,13
20140701|2013-12-17 13:00,17,3.3045,3.3045,3.3045,3.3045,1
20140701|2013-12-18 08:00,18,3.3005,3.3005,3.3005,3.3005,1
20140701|2013-12-18 08:30,18,3.304,3.304,3.304,3.304,22
20140701|2013-12-18 09:00,18,3.302,3.302,3.302,3.302,1
20140701|2013-12-18 15:00,18,3.304,3.304,3.304,3.304,1
20140701|2013-12-19 04:00,19,3.278,3.278,3.278,3.278,1
20140701|2013-12-19 04:30,19,3.273,3.273,3.273,3.273,1
20140701|2013-12-19 05:00,19,3.28,3.28,3.2785,3.2785,9
20140701|2013-12-19 06:00,19,3.28,3.28,3.2785,3.2785,10
20140701|2013-12-19 06:30,19,3.285,3.2875,3.285,3.2865,44
20140701|2013-12-19 07:00,19,3.286,3.2865,3.283,3.2835,50
20140701|2013-12-19 07:30,19,3.2765,3.2775,3.2765,3.2775,3
20140701|2013-12-19 08:00,19,3.284,3.2865,3.284,3.285,25
20140701|2013-12-19 08:30,19,3.284,3.284,3.284,3.284,5
20140701|2013-12-19 09:00,19,3.2725,3.2725,3.2725,3.2725,1
20140701|2013-12-19 10:30,19,3.279,3.279,3.279,3.279,2
20140701|2013-12-19 11:00,19,3.278,3.278,3.278,3.278,1
20140701|2013-12-19 11:30,19,3.28,3.2845,3.28,3.2845,3
20140701|2013-12-19 12:00,19,3.285,3.285,3.285,3.285,5
20140701|2013-12-19 16:00,19,3.2855,3.2855,3.2855,3.2855,1
20140701|2013-12-19 20:30,20,3.2895,3.2895,3.2895,3.2895,1
20140701|2013-12-20 00:30,20,3.3,3.3,3.3,3.3,2
20140701|2013-12-20 02:00,20,3.298,3.298,3.298,3.298,5
20140701|2013-12-20 02:30,20,3.299,3.299,3.299,3.299,5
20140701|2013-12-20 03:00,20,3.3025,3.3045,3.3025,3.3045,10
20140701|2013-12-20 03:30,20,3.3025,3.3025,3.3025,3.3025,8
20140701|2013-12-20 08:00,20,3.297,3.297,3.2945,3.2945,3
20140701|2013-12-20 08:30,20,3.294,3.296,3.293,3.294,18
20140701|2013-12-20 09:00,20,3.2945,3.3,3.2945,3.298,18
20140701|2013-12-20 09:30,20,3.2985,3.306,3.2985,3.3045,8
20140701|2013-12-20 10:00,20,3.3,3.3,3.3,3.3,1
20140701|2013-12-20 10:30,20,3.2965,3.2965,3.2965,3.2965,2
20140701|2013-12-20 11:30,20,3.295,3.295,3.294,3.295,25
20140701|2013-12-20 12:30,20,3.291,3.291,3.291,3.291,1
20140701|2013-12-20 13:00,20,3.292,3.292,3.292,3.292,2
20140701|2013-12-23 08:00,23,3.2905,3.2905,3.2895,3.2895,3
20140701|2013-12-23 12:00,23,3.294,3.294,3.294,3.294,2
20140701|2013-12-23 13:30,23,3.294,3.2955,3.294,3.2955,18
20140701|2013-12-23 20:00,24,3.3015,3.3015,3.3015,3.3015,1
20140701|2013-12-24 03:30,24,3.3025,3.3035,3.3025,3.3035,3
20140701|2013-12-24 07:00,24,3.3085,3.3085,3.3085,3.3085,1
20140701|2013-12-24 07:30,24,3.3135,3.3135,3.3135,3.3135,1
20140701|2013-12-24 09:30,24,3.313,3.313,3.3125,3.3125,2
20140701|2013-12-24 10:30,24,3.315,3.39,3.315,3.3635,7
20140701|2013-12-25 17:30,26,3.3715,3.3715,3.3715,3.3715,1
20140701|2013-12-26 07:00,26,3.37,3.37,3.37,3.37,1
20140701|2013-12-26 08:30,26,3.3715,3.3715,3.3715,3.3715,1
20140701|2013-12-26 10:30,26,3.368,3.368,3.368,3.368,28
20140701|2013-12-26 11:30,26,3.376,3.382,3.376,3.3815,3
20140701|2013-12-26 12:00,26,3.384,3.384,3.384,3.384,2
20140701|2013-12-26 13:30,26,3.37,3.37,3.37,3.37,1
20140701|2013-12-26 14:30,26,3.371,3.371,3.371,3.371,1
20140701|2013-12-26 17:00,27,3.365,3.365,3.365,3.365,2
20140701|2013-12-26 19:00,27,3.3575,3.3575,3.3575,3.3575,1
20140701|2013-12-27 06:30,27,3.358,3.358,3.358,3.358,1
20140701|2013-12-27 09:00,27,3.369,3.381,3.369,3.376,20
20140701|2013-12-27 09:30,27,3.3755,3.3755,3.3695,3.3715,21
20140701|2013-12-27 10:00,27,3.371,3.371,3.371,3.371,3
20140701|2013-12-27 12:00,27,3.3625,3.3625,3.3625,3.3625,1
20140701|2013-12-27 14:30,27,3.36,3.36,3.36,3.36,1
20140701|2013-12-30 01:30,30,3.364,3.364,3.364,3.364,6
20140701|2013-12-30 02:00,30,3.364,3.367,3.364,3.367,11
20140701|2013-12-30 02:30,30,3.368,3.368,3.368,3.368,2
20140701|2013-12-30 04:30,30,3.368,3.3705,3.368,3.3705,2
20140701|2013-12-30 05:00,30,3.367,3.367,3.367,3.367,1
20140701|2013-12-30 07:30,30,3.3555,3.3555,3.3555,3.3555,1
20140701|2013-12-30 08:00,30,3.358,3.3595,3.358,3.3595,4
20140701|2013-12-30 09:00,30,3.362,3.3625,3.3615,3.3625,5
20140701|2013-12-30 10:00,30,3.365,3.365,3.3645,3.3645,9
20140701|2013-12-30 10:30,30,3.366,3.366,3.366,3.366,1
20140701|2013-12-30 11:30,30,3.36,3.36,3.3595,3.36,6
20140701|2013-12-30 12:30,30,3.3605,3.3605,3.3605,3.3605,5
20140701|2013-12-30 13:00,30,3.3605,3.361,3.3605,3.361,10
20140701|2013-12-31 03:30,31,3.363,3.363,3.363,3.363,1
20140701|2013-12-31 07:30,31,3.3515,3.3515,3.3515,3.3515,1
20140701|2013-12-31 08:00,31,3.3465,3.3475,3.3465,3.3475,6
20140701|2013-12-31 09:30,31,3.3595,3.3595,3.3595,3.3595,1
20140701|2013-12-31 10:00,31,3.3615,3.377,3.3615,3.377,2
20140701|2013-12-31 10:30,31,3.3765,3.3765,3.3715,3.3715,16
20140701|2013-12-31 11:30,31,3.3705,3.3745,3.3705,3.3745,6
20140701|2014-01-01 21:30,2,3.389,3.3895,3.389,3.3895,2
20140701|2014-01-01 23:30,2,3.397,3.397,3.397,3.397,1
20140701|2014-01-02 05:30,2,3.3895,3.3895,3.3895,3.3895,6
20140701|2014-01-02 08:00,2,3.364,3.3675,3.363,3.3675,10
20140701|2014-01-02 08:30,2,3.3675,3.3715,3.3625,3.363,40
20140701|2014-01-02 09:00,2,3.3635,3.3655,3.3625,3.363,19
20140701|2014-01-02 10:00,2,3.3695,3.37,3.3695,3.37,6
20140701|2014-01-02 10:30,2,3.37,3.3705,3.37,3.37,19
20140701|2014-01-02 11:30,2,3.3655,3.366,3.3655,3.366,5
20140701|2014-01-02 19:30,3,3.3565,3.3565,3.3555,3.3555,2
20140701|2014-01-03 00:30,3,3.3385,3.3385,3.3385,3.3385,1
20140701|2014-01-03 04:30,3,3.3435,3.3445,3.3435,3.3445,10
20140701|2014-01-03 07:30,3,3.343,3.343,3.343,3.343,2
20140701|2014-01-03 08:00,3,3.3425,3.344,3.34,3.3425,12
20140701|2014-01-03 09:30,3,3.337,3.3375,3.337,3.3375,3
20140701|2014-01-03 10:30,3,3.3435,3.3435,3.3435,3.3435,1
20140701|2014-01-03 11:30,3,3.3405,3.3405,3.3405,3.3405,1
20140701|2014-01-05 20:00,6,3.3465,3.3465,3.3445,3.3445,15
20140701|2014-01-06 05:00,6,3.323,3.323,3.322,3.323,15
20140701|2014-01-06 05:30,6,3.324,3.324,3.3215,3.3215,20
20140701|2014-01-06 06:00,6,3.32,3.32,3.32,3.32,2
20140701|2014-01-06 06:30,6,3.3225,3.3255,3.3225,3.3255,12
20140701|2014-01-06 07:00,6,3.3255,3.3255,3.3255,3.3255,3
20140701|2014-01-06 07:30,6,3.3315,3.3315,3.329,3.329,10
20140701|2014-01-06 08:00,6,3.329,3.329,3.329,3.329,1
20140701|2014-01-06 08:30,6,3.335,3.335,3.335,3.335,2
20140701|2014-01-06 11:00,6,3.341,3.341,3.341,3.341,2
20140701|2014-01-07 01:30,7,3.338,3.338,3.338,3.338,2
20140701|2014-01-07 04:30,7,3.3425,3.343,3.3425,3.343,2
20140701|2014-01-07 05:00,7,3.342,3.344,3.342,3.344,3
20140701|2014-01-07 05:30,7,3.344,3.344,3.344,3.344,10
20140701|2014-01-07 06:30,7,3.3465,3.347,3.3465,3.3465,22
20140701|2014-01-07 07:00,7,3.348,3.348,3.347,3.347,23
20140701|2014-01-07 08:00,7,3.3365,3.3365,3.3365,3.3365,2
20140701|2014-01-07 08:30,7,3.335,3.337,3.335,3.337,13
20140701|2014-01-07 09:00,7,3.3365,3.3365,3.3365,3.3365,18
20140701|2014-01-07 09:30,7,3.336,3.336,3.336,3.336,1
20140701|2014-01-07 10:30,7,3.342,3.342,3.342,3.342,10
20140701|2014-01-07 11:00,7,3.3475,3.3475,3.3475,3.3475,2
20140701|2014-01-07 11:30,7,3.346,3.346,3.346,3.346,1
20140701|2014-01-08 04:30,8,3.346,3.346,3.346,3.346,3
20140701|2014-01-08 06:00,8,3.3505,3.3505,3.3505,3.3505,7
20140701|2014-01-08 07:00,8,3.358,3.358,3.358,3.358,2
20140701|2014-01-08 10:00,8,3.339,3.339,3.3385,3.3385,7
20140701|2014-01-08 10:30,8,3.3395,3.341,3.3395,3.34,22
20140701|2014-01-08 11:00,8,3.345,3.345,3.345,3.345,6
20140701|2014-01-08 11:30,8,3.338,3.338,3.3305,3.332,56
20140701|2014-01-09 01:00,9,3.309,3.309,3.309,3.309,1
20140701|2014-01-09 02:30,9,3.3005,3.3005,3.3005,3.3005,2
20140701|2014-01-09 08:30,9,3.2955,3.2955,3.2955,3.2955,1
20140701|2014-01-09 09:00,9,3.299,3.299,3.2985,3.2985,8
20140701|2014-01-09 09:30,9,3.29,3.29,3.287,3.287,10
20140701|2014-01-09 10:00,9,3.281,3.281,3.281,3.281,1
20140701|2014-01-09 10:30,9,3.2855,3.286,3.2855,3.2855,11
20140701|2014-01-09 11:30,9,3.289,3.2905,3.2865,3.2865,19
20140701|2014-01-09 15:00,9,3.287,3.287,3.286,3.286,5
20140701|2014-01-09 17:00,10,3.278,3.278,3.278,3.278,3
20140701|2014-01-09 18:00,10,3.2805,3.2805,3.2805,3.2805,1
20140701|2014-01-09 19:00,10,3.289,3.289,3.289,3.289,4
20140701|2014-01-09 21:30,10,3.289,3.289,3.289,3.289,1
20140701|2014-01-10 06:00,10,3.297,3.297,3.297,3.297,20
20140701|2014-01-10 07:30,10,3.326,3.326,3.3235,3.3235,15
20140701|2014-01-10 08:00,10,3.3235,3.3235,3.323,3.323,10
20140701|2014-01-10 09:30,10,3.321,3.321,3.321,3.321,2
20140701|2014-01-10 10:30,10,3.324,3.3245,3.324,3.3245,10
20140701|2014-01-10 11:30,10,3.326,3.3315,3.326,3.33,21
20140701|2014-01-10 12:00,10,3.3295,3.3295,3.329,3.329,3
20140701|2014-01-10 13:30,10,3.3305,3.3305,3.3305,3.3305,3
20140701|2014-01-12 17:00,13,3.341,3.341,3.341,3.341,2
20140701|2014-01-12 17:30,13,3.341,3.341,3.341,3.341,1
20140701|2014-01-12 18:00,13,3.345,3.347,3.345,3.347,4
20140701|2014-01-12 19:00,13,3.339,3.339,3.339,3.339,1
20140701|2014-01-12 19:30,13,3.343,3.343,3.343,3.343,1
20140701|2014-01-13 03:00,13,3.3255,3.3255,3.3255,3.3255,12
20140701|2014-01-13 07:00,13,3.3095,3.3095,3.3045,3.306,15
20140701|2014-01-13 08:00,13,3.3115,3.315,3.3115,3.315,7
20140701|2014-01-13 08:30,13,3.3115,3.3125,3.3115,3.312,5
20140701|2014-01-13 09:30,13,3.3125,3.313,3.3105,3.3105,6
20140701|2014-01-13 10:00,13,3.319,3.32,3.319,3.32,12
20140701|2014-01-13 10:30,13,3.3255,3.335,3.3255,3.335,31
20140701|2014-01-13 11:30,13,3.337,3.337,3.336,3.336,37
20140701|2014-01-13 12:00,13,3.336,3.336,3.336,3.336,13
20140701|2014-01-14 07:30,14,3.333,3.333,3.333,3.333,20
20140701|2014-01-14 09:00,14,3.3285,3.3285,3.328,3.328,20
20140701|2014-01-14 10:00,14,3.3155,3.316,3.3115,3.3115,7
20140701|2014-01-14 10:30,14,3.316,3.316,3.316,3.316,1
20140701|2014-01-14 11:00,14,3.319,3.319,3.319,3.319,6
20140701|2014-01-14 11:30,14,3.3255,3.3275,3.3255,3.326,24
20140701|2014-01-14 12:30,14,3.3265,3.327,3.3265,3.327,6
20140701|2014-01-14 13:30,14,3.3235,3.3235,3.3235,3.3235,1
20140701|2014-01-15 07:30,15,3.3165,3.3165,3.3165,3.3165,1
20140701|2014-01-15 08:00,15,3.3185,3.319,3.3185,3.319,5
20140701|2014-01-15 08:30,15,3.3225,3.3345,3.3225,3.334,34
20140701|2014-01-15 09:00,15,3.336,3.336,3.336,3.336,10
20140701|2014-01-15 09:30,15,3.34,3.34,3.34,3.34,10
20140701|2014-01-15 10:00,15,3.35,3.35,3.35,3.35,10
20140701|2014-01-15 10:30,15,3.35,3.35,3.35,3.35,4
20140701|2014-01-15 11:30,15,3.348,3.352,3.348,3.351,103
20140701|2014-01-15 12:30,15,3.352,3.352,3.352,3.352,4
20140701|2014-01-15 13:30,15,3.347,3.347,3.347,3.347,1
20140701|2014-01-15 15:30,15,3.346,3.346,3.346,3.346,1
20140701|2014-01-15 17:00,16,3.348,3.348,3.3455,3.3455,4
20140701|2014-01-15 18:30,16,3.345,3.345,3.345,3.345,1
20140701|2014-01-15 19:30,16,3.35,3.35,3.35,3.35,2
20140701|2014-01-15 20:00,16,3.35,3.35,3.35,3.35,1
20140701|2014-01-15 23:30,16,3.36,3.36,3.36,3.36,10
20140701|2014-01-16 03:00,16,3.335,3.335,3.333,3.333,4
20140701|2014-01-16 03:30,16,3.3335,3.3335,3.3335,3.3335,1
20140701|2014-01-16 06:00,16,3.342,3.342,3.342,3.342,3
20140701|2014-01-16 07:00,16,3.33,3.33,3.33,3.33,1
20140701|2014-01-16 08:00,16,3.336,3.339,3.3335,3.3375,10
20140701|2014-01-16 09:00,16,3.337,3.343,3.337,3.343,19
20140701|2014-01-16 09:30,16,3.3335,3.3335,3.3335,3.3335,3
20140701|2014-01-16 10:00,16,3.3335,3.3335,3.3335,3.3335,4
20140701|2014-01-16 11:30,16,3.327,3.3355,3.327,3.335,27
20140701|2014-01-16 14:00,16,3.333,3.333,3.333,3.333,2
20140701|2014-01-17 01:00,17,3.3395,3.3395,3.3395,3.3395,10
20140701|2014-01-17 07:00,17,3.352,3.352,3.352,3.352,1
20140701|2014-01-17 08:30,17,3.351,3.351,3.351,3.351,1
20140701|2014-01-17 09:00,17,3.349,3.349,3.349,3.349,1
20140701|2014-01-17 09:30,17,3.348,3.348,3.348,3.348,1
20140701|2014-01-17 10:00,17,3.348,3.35,3.348,3.349,4
20140701|2014-01-17 10:30,17,3.349,3.35,3.3485,3.3485,3
20140701|2014-01-17 11:00,17,3.346,3.346,3.334,3.334,4
20140701|2014-01-17 11:30,17,3.334,3.3375,3.334,3.3375,5
20140701|2014-01-17 12:00,17,3.3375,3.3385,3.3375,3.3385,4
20140701|2014-01-20 08:00,21,3.3365,3.3365,3.3365,3.3365,1
20140701|2014-01-20 10:00,21,3.331,3.331,3.331,3.331,1
20140701|2014-01-20 11:30,21,3.334,3.334,3.334,3.334,1
20140701|2014-01-20 23:30,21,3.3345,3.3345,3.3345,3.3345,11
20140701|2014-01-21 00:30,21,3.3275,3.3275,3.3275,3.3275,1
20140701|2014-01-21 03:00,21,3.3155,3.316,3.3155,3.316,10
20140701|2014-01-21 07:00,21,3.3165,3.3165,3.3165,3.3165,1
20140701|2014-01-21 07:30,21,3.317,3.3175,3.317,3.3175,8
20140701|2014-01-21 08:00,21,3.318,3.3205,3.318,3.3185,96
20140701|2014-01-21 08:30,21,3.32,3.32,3.3185,3.319,5
20140701|2014-01-21 09:00,21,3.3205,3.345,3.3205,3.3425,95
20140701|2014-01-21 09:30,21,3.345,3.345,3.345,3.345,1
20140701|2014-01-21 10:00,21,3.3415,3.3415,3.3415,3.3415,1
20140701|2014-01-21 11:00,21,3.344,3.344,3.343,3.343,8
20140701|2014-01-21 11:30,21,3.343,3.343,3.343,3.343,14
20140701|2014-01-21 12:00,21,3.344,3.345,3.344,3.344,29
20140701|2014-01-22 02:30,22,3.329,3.329,3.329,3.329,1
20140701|2014-01-22 03:30,22,3.328,3.328,3.328,3.328,1
20140701|2014-01-22 08:00,22,3.3295,3.3295,3.329,3.329,3
20140701|2014-01-22 11:30,22,3.3305,3.3315,3.33,3.33,20
20140701|2014-01-22 12:00,22,3.33,3.33,3.33,3.33,1
20140701|2014-01-22 13:00,22,3.3235,3.3235,3.3235,3.3235,7
20140701|2014-01-22 14:30,22,3.3215,3.3215,3.3215,3.3215,1
20140701|2014-01-22 19:00,23,3.327,3.327,3.327,3.327,4
20140701|2014-01-23 05:00,23,3.31,3.31,3.31,3.31,1
20140701|2014-01-23 07:00,23,3.315,3.315,3.315,3.315,2
20140701|2014-01-23 08:00,23,3.32,3.32,3.32,3.32,1
20140701|2014-01-23 09:30,23,3.3,3.3,3.295,3.295,17
20140701|2014-01-23 10:00,23,3.289,3.289,3.289,3.289,2
20140701|2014-01-23 11:00,23,3.2835,3.2835,3.2835,3.2835,3
20140701|2014-01-23 11:30,23,3.283,3.283,3.282,3.283,10
20140701|2014-01-23 12:00,23,3.2825,3.2825,3.2825,3.2825,1
20140701|2014-01-23 13:00,23,3.285,3.285,3.2825,3.2825,17
20140701|2014-01-23 18:00,24,3.2775,3.2775,3.2765,3.2765,5
20140701|2014-01-23 19:00,24,3.2885,3.2885,3.2885,3.2885,1
20140701|2014-01-24 02:30,24,3.2845,3.2845,3.284,3.284,2
20140701|2014-01-24 06:30,24,3.284,3.284,3.284,3.284,2
20140701|2014-01-24 08:00,24,3.2815,3.2815,3.2815,3.2815,2
20140701|2014-01-24 09:00,24,3.2815,3.2815,3.2815,3.2815,1
20140701|2014-01-24 09:30,24,3.278,3.278,3.278,3.278,26
20140701|2014-01-24 10:00,24,3.277,3.278,3.277,3.277,40
20140701|2014-01-24 10:30,24,3.2765,3.2765,3.2725,3.2725,22
20140701|2014-01-24 11:00,24,3.271,3.2735,3.271,3.2735,2
20140701|2014-01-24 11:30,24,3.2715,3.2715,3.271,3.271,22
20140701|2014-01-24 12:00,24,3.2675,3.2675,3.2675,3.2675,1
20140701|2014-01-24 13:00,24,3.27,3.27,3.2665,3.2665,11
20140701|2014-01-24 13:30,24,3.2665,3.268,3.2665,3.268,20
20140701|2014-01-26 17:00,27,3.2685,3.2685,3.2685,3.2685,2
20140701|2014-01-26 19:30,27,3.264,3.264,3.264,3.264,2
20140701|2014-01-26 20:30,27,3.264,3.264,3.2635,3.264,21
20140701|2014-01-26 23:30,27,3.2725,3.2725,3.2725,3.2725,4
20140701|2014-01-27 03:00,27,3.2775,3.2775,3.2775,3.2775,4
20140701|2014-01-27 04:30,27,3.2735,3.2735,3.2735,3.2735,6
20140701|2014-01-27 07:30,27,3.2675,3.2675,3.2675,3.2675,2
20140701|2014-01-27 08:00,27,3.266,3.267,3.265,3.266,24
20140701|2014-01-27 08:30,27,3.266,3.269,3.2645,3.2685,24
20140701|2014-01-27 09:00,27,3.2685,3.2685,3.257,3.2575,16
20140701|2014-01-27 09:30,27,3.2575,3.2595,3.2575,3.2595,7
20140701|2014-01-27 10:00,27,3.2615,3.2615,3.261,3.261,2
20140701|2014-01-27 10:30,27,3.26,3.26,3.26,3.26,1
20140701|2014-01-27 11:00,27,3.256,3.261,3.256,3.259,12
20140701|2014-01-27 11:30,27,3.2585,3.2585,3.2585,3.2585,20
20140701|2014-01-27 12:00,27,3.26,3.2615,3.26,3.26,18
20140701|2014-01-27 12:30,27,3.2605,3.2605,3.2605,3.2605,2
20140701|2014-01-27 15:30,27,3.2545,3.2545,3.2545,3.2545,1
20140701|2014-01-27 17:30,28,3.2555,3.2555,3.2555,3.2555,2
20140701|2014-01-27 19:00,28,3.261,3.261,3.261,3.261,4
20140701|2014-01-28 06:00,28,3.2615,3.2615,3.2615,3.2615,1
20140701|2014-01-28 08:00,28,3.2635,3.2635,3.2635,3.2635,1
20140701|2014-01-28 09:30,28,3.259,3.259,3.259,3.259,1
20140701|2014-01-28 10:30,28,3.25,3.25,3.25,3.25,2
20140701|2014-01-28 11:00,28,3.2495,3.2495,3.2495,3.2495,20
20140701|2014-01-28 11:30,28,3.249,3.249,3.249,3.249,16
20140701|2014-01-28 12:00,28,3.252,3.252,3.252,3.252,1
20140701|2014-01-28 12:30,28,3.254,3.254,3.254,3.254,2
20140701|2014-01-28 13:00,28,3.253,3.253,3.253,3.253,10
20140701|2014-01-28 18:30,29,3.25,3.25,3.25,3.25,1
20140701|2014-01-28 19:00,29,3.2545,3.2545,3.2545,3.2545,1
20140701|2014-01-29 07:30,29,3.255,3.255,3.255,3.255,7
20140701|2014-01-29 08:00,29,3.254,3.254,3.2515,3.2515,19
20140701|2014-01-29 08:30,29,3.245,3.2465,3.245,3.2465,2
20140701|2014-01-29 10:00,29,3.2475,3.2475,3.2475,3.2475,5
20140701|2014-01-29 11:30,29,3.2415,3.242,3.2415,3.242,3
20140701|2014-01-29 12:00,29,3.2415,3.242,3.2415,3.242,8
20140701|2014-01-29 13:00,29,3.2395,3.2395,3.2395,3.2395,10
20140701|2014-01-29 14:00,29,3.2395,3.2395,3.2395,3.2395,2
20140701|2014-01-29 20:00,30,3.2355,3.2355,3.2355,3.2355,1
20140701|2014-01-30 04:00,30,3.237,3.2375,3.237,3.237,3
20140701|2014-01-30 04:30,30,3.2355,3.2355,3.2355,3.2355,10
20140701|2014-01-30 08:00,30,3.228,3.228,3.2225,3.2225,3
20140701|2014-01-30 08:30,30,3.2245,3.2265,3.2245,3.2265,22
20140701|2014-01-30 09:30,30,3.2205,3.2205,3.2205,3.2205,3
20140701|2014-01-30 10:00,30,3.2135,3.2165,3.2135,3.2165,10
20140701|2014-01-30 10:30,30,3.2175,3.2175,3.2175,3.2175,1
20140701|2014-01-30 11:00,30,3.225,3.2295,3.225,3.2295,15
20140701|2014-01-30 11:30,30,3.224,3.227,3.2225,3.227,34
20140701|2014-01-30 14:00,30,3.226,3.226,3.226,3.226,1
20140701|2014-01-31 04:30,31,3.206,3.206,3.206,3.206,10
20140701|2014-01-31 06:30,31,3.207,3.207,3.207,3.207,8
20140701|2014-01-31 07:00,31,3.204,3.204,3.204,3.204,1
20140701|2014-01-31 08:00,31,3.2,3.2,3.2,3.2,2
20140701|2014-01-31 08:30,31,3.201,3.2085,3.201,3.2085,18
20140701|2014-01-31 09:00,31,3.2065,3.215,3.203,3.2085,30
20140701|2014-01-31 09:30,31,3.209,3.2095,3.2065,3.2065,32
20140701|2014-01-31 10:00,31,3.206,3.206,3.197,3.197,29
20140701|2014-01-31 10:30,31,3.202,3.2095,3.202,3.2095,11
20140701|2014-01-31 11:30,31,3.206,3.206,3.1915,3.1915,48
20140701|2014-01-31 12:00,31,3.192,3.198,3.192,3.198,10
20140701|2014-01-31 12:30,31,3.199,3.2005,3.1945,3.1945,3
20140701|2014-02-02 18:30,3,3.1875,3.1875,3.184,3.184,16
20140701|2014-02-02 19:00,3,3.197,3.197,3.197,3.197,1
20140701|2014-02-02 20:00,3,3.192,3.192,3.192,3.192,1
20140701|2014-02-03 05:30,3,3.197,3.1995,3.197,3.1995,2
20140701|2014-02-03 06:30,3,3.2,3.2,3.2,3.2,1
20140701|2014-02-03 07:30,3,3.197,3.197,3.1935,3.1935,24
20140701|2014-02-03 08:00,3,3.195,3.1955,3.193,3.1935,11
20140701|2014-02-03 08:30,3,3.194,3.1965,3.194,3.1955,19
20140701|2014-02-03 09:00,3,3.1965,3.1965,3.19,3.1915,74
20140701|2014-02-03 09:30,3,3.1905,3.1905,3.1885,3.1885,3
20140701|2014-02-03 10:00,3,3.19,3.1905,3.1875,3.19,48
20140701|2014-02-03 10:30,3,3.1905,3.194,3.1905,3.194,3
20140701|2014-02-03 11:00,3,3.1875,3.1875,3.186,3.186,12
20140701|2014-02-03 11:30,3,3.184,3.184,3.1835,3.1835,2
20140701|2014-02-03 12:00,3,3.185,3.186,3.185,3.1855,7
20140701|2014-02-03 12:30,3,3.184,3.184,3.184,3.184,1
20140701|2014-02-03 13:00,3,3.1825,3.1825,3.1825,3.1825,2
20140701|2014-02-03 13:30,3,3.18,3.18,3.177,3.1775,18
20140701|2014-02-03 19:00,4,3.185,3.185,3.185,3.185,5
20140701|2014-02-04 03:00,4,3.2,3.2,3.2,3.2,1
20140701|2014-02-04 04:00,4,3.199,3.199,3.199,3.199,1
20140701|2014-02-04 04:30,4,3.198,3.198,3.198,3.198,1
20140701|2014-02-04 05:30,4,3.2015,3.203,3.201,3.2015,5
20140701|2014-02-04 07:30,4,3.1965,3.1965,3.1965,3.1965,3
20140701|2014-02-04 08:00,4,3.2005,3.2005,3.1975,3.1975,7
20140701|2014-02-04 08:30,4,3.197,3.2,3.1945,3.195,39
20140701|2014-02-04 09:00,4,3.195,3.1955,3.1905,3.194,26
20140701|2014-02-04 09:30,4,3.194,3.195,3.188,3.188,46
20140701|2014-02-04 10:00,4,3.189,3.1905,3.1885,3.1895,34
20140701|2014-02-04 10:30,4,3.189,3.192,3.189,3.191,28
20140701|2014-02-04 11:00,4,3.1895,3.19,3.188,3.1885,21
20140701|2014-02-04 11:30,4,3.1885,3.189,3.1885,3.1885,6
20140701|2014-02-04 12:00,4,3.191,3.191,3.191,3.191,20
20140701|2014-02-04 13:00,4,3.1915,3.1915,3.1915,3.1915,1
20140701|2014-02-04 13:30,4,3.192,3.192,3.192,3.192,1
20140701|2014-02-04 14:00,4,3.1935,3.1935,3.1935,3.1935,3
20140701|2014-02-04 14:30,4,3.191,3.191,3.191,3.191,1
20140701|2014-02-04 17:00,5,3.1885,3.1885,3.1885,3.1885,1
20140701|2014-02-04 19:30,5,3.198,3.2,3.198,3.2,6
20140701|2014-02-04 20:30,5,3.197,3.197,3.197,3.197,1
20140701|2014-02-04 21:30,5,3.1985,3.1995,3.1985,3.1995,2
20140701|2014-02-04 23:30,5,3.2,3.2,3.2,3.2,1
20140701|2014-02-05 01:00,5,3.2,3.2,3.1975,3.1975,6
20140701|2014-02-05 01:30,5,3.196,3.196,3.1955,3.1955,17
20140701|2014-02-05 02:30,5,3.2,3.2,3.2,3.2,1
20140701|2014-02-05 04:00,5,3.203,3.203,3.203,3.203,1
20140701|2014-02-05 07:30,5,3.1995,3.1995,3.1995,3.1995,3
20140701|2014-02-05 09:00,5,3.194,3.194,3.1835,3.1835,6
20140701|2014-02-05 09:30,5,3.1845,3.1845,3.1845,3.1845,10
20140701|2014-02-05 11:00,5,3.186,3.1885,3.186,3.1885,3
20140701|2014-02-05 11:30,5,3.1865,3.1865,3.185,3.185,11
20140701|2014-02-05 12:00,5,3.182,3.182,3.182,3.182,1
20140701|2014-02-05 13:30,5,3.1835,3.1835,3.1835,3.1835,4
20140701|2014-02-05 14:30,5,3.186,3.186,3.186,3.186,5
20140701|2014-02-05 15:00,5,3.1885,3.1885,3.1885,3.1885,1
20140701|2014-02-05 20:30,6,3.194,3.194,3.194,3.194,1
20140701|2014-02-06 04:30,6,3.2,3.2,3.2,3.2,3
20140701|2014-02-06 05:00,6,3.2025,3.2025,3.2025,3.2025,4
20140701|2014-02-06 07:00,6,3.1975,3.1975,3.1975,3.1975,2
20140701|2014-02-06 08:00,6,3.2035,3.2035,3.2035,3.2035,3
20140701|2014-02-06 08:30,6,3.2065,3.2065,3.2065,3.2065,1
20140701|2014-02-06 09:00,6,3.206,3.206,3.203,3.203,2
20140701|2014-02-06 09:30,6,3.2075,3.235,3.2075,3.235,14
20140701|2014-02-06 10:00,6,3.2225,3.2225,3.2225,3.2225,2
20140701|2014-02-06 10:30,6,3.2245,3.2245,3.2245,3.2245,2
20140701|2014-02-06 11:30,6,3.225,3.225,3.2205,3.221,53
20140701|2014-02-06 12:00,6,3.22,3.2205,3.2195,3.2205,13
20140701|2014-02-06 12:30,6,3.2195,3.221,3.2195,3.221,23
20140701|2014-02-06 15:30,6,3.216,3.216,3.216,3.216,1
20140701|2014-02-06 18:00,7,3.2185,3.2185,3.2185,3.2185,5
20140701|2014-02-06 18:30,7,3.2275,3.2275,3.2275,3.2275,2
20140701|2014-02-06 19:00,7,3.2295,3.23,3.2295,3.23,4
20140701|2014-02-06 20:30,7,3.235,3.2375,3.2345,3.2375,28
20140701|2014-02-06 23:30,7,3.2365,3.2365,3.2365,3.2365,4
20140701|2014-02-07 02:00,7,3.233,3.233,3.233,3.233,15
20140701|2014-02-07 05:30,7,3.2385,3.2385,3.2385,3.2385,2
20140701|2014-02-07 08:30,7,3.2335,3.2335,3.2335,3.2335,2
20140701|2014-02-07 09:00,7,3.236,3.236,3.236,3.236,5
20140701|2014-02-07 09:30,7,3.2365,3.2365,3.2365,3.2365,1
20140701|2014-02-07 10:00,7,3.2335,3.234,3.233,3.2335,14
20140701|2014-02-07 10:30,7,3.2365,3.2365,3.236,3.236,8
20140701|2014-02-07 11:00,7,3.2355,3.2355,3.2355,3.2355,20
20140701|2014-02-07 11:30,7,3.233,3.235,3.233,3.2335,15
20140701|2014-02-07 12:00,7,3.232,3.2345,3.232,3.234,16
20140701|2014-02-07 12:30,7,3.2345,3.2345,3.2345,3.2345,2
20140701|2014-02-07 13:00,7,3.236,3.236,3.236,3.236,1
20140701|2014-02-07 13:30,7,3.2375,3.238,3.2375,3.238,2
20140701|2014-02-07 14:30,7,3.2425,3.2425,3.2425,3.2425,5
20140701|2014-02-07 15:00,7,3.2405,3.242,3.2405,3.242,8
20140701|2014-02-09 17:30,10,3.243,3.243,3.2425,3.2425,10
20140701|2014-02-09 19:00,10,3.238,3.2425,3.238,3.2425,9
20140701|2014-02-09 20:00,10,3.24,3.24,3.24,3.24,1
20140701|2014-02-09 20:30,10,3.2425,3.2425,3.2425,3.2425,8
20140701|2014-02-09 22:30,10,3.2435,3.2435,3.2435,3.2435,1
20140701|2014-02-09 23:30,10,3.246,3.2465,3.246,3.2465,6
20140701|2014-02-10 00:00,10,3.2495,3.2495,3.2495,3.2495,4
20140701|2014-02-10 02:30,10,3.24,3.24,3.24,3.24,2
20140701|2014-02-10 07:00,10,3.239,3.239,3.239,3.239,1
20140701|2014-02-10 07:30,10,3.2365,3.2365,3.2345,3.2345,21
20140701|2014-02-10 08:00,10,3.234,3.2345,3.234,3.2345,10
20140701|2014-02-10 08:30,10,3.2355,3.2355,3.2355,3.2355,9
20140701|2014-02-10 09:00,10,3.234,3.234,3.232,3.232,8
20140701|2014-02-10 09:30,10,3.2205,3.2205,3.2205,3.2205,2
20140701|2014-02-10 10:00,10,3.2185,3.2185,3.213,3.213,37
20140701|2014-02-10 10:30,10,3.216,3.217,3.216,3.2165,105
20140701|2014-02-10 11:30,10,3.2225,3.225,3.2215,3.225,94
20140701|2014-02-10 12:00,10,3.225,3.225,3.225,3.225,2
20140701|2014-02-10 13:00,10,3.2215,3.2215,3.221,3.221,4
20140701|2014-02-10 13:30,10,3.2205,3.2205,3.2205,3.2205,4
20140701|2014-02-10 16:00,10,3.2175,3.2175,3.2175,3.2175,1
20140701|2014-02-10 17:30,11,3.2235,3.2235,3.2235,3.2235,5
20140701|2014-02-10 18:00,11,3.2215,3.2215,3.2215,3.2215,5
20140701|2014-02-10 19:00,11,3.219,3.219,3.2175,3.2175,10
20140701|2014-02-10 21:00,11,3.21,3.21,3.208,3.208,5
20140701|2014-02-11 00:30,11,3.206,3.206,3.206,3.206,4
20140701|2014-02-11 04:00,11,3.215,3.215,3.215,3.215,2
20140701|2014-02-11 04:30,11,3.22,3.22,3.22,3.22,2
20140701|2014-02-11 06:30,11,3.22,3.22,3.22,3.22,1
20140701|2014-02-11 07:00,11,3.215,3.215,3.215,3.215,1
20140701|2014-02-11 07:30,11,3.2135,3.2135,3.2125,3.2125,17
20140701|2014-02-11 08:00,11,3.211,3.211,3.2085,3.2095,11
20140701|2014-02-11 08:30,11,3.21,3.21,3.21,3.21,2
20140701|2014-02-11 09:00,11,3.2125,3.2125,3.2125,3.2125,1
20140701|2014-02-11 10:00,11,3.209,3.209,3.2075,3.2075,8
20140701|2014-02-11 10:30,11,3.208,3.208,3.208,3.208,1
20140701|2014-02-11 11:00,11,3.21,3.21,3.21,3.21,4
20140701|2014-02-11 11:30,11,3.209,3.213,3.2075,3.2125,100
20140701|2014-02-11 12:00,11,3.212,3.212,3.211,3.211,11
20140701|2014-02-11 12:30,11,3.22,3.2215,3.22,3.2215,2
20140701|2014-02-11 13:00,11,3.225,3.227,3.225,3.227,14
20140701|2014-02-11 15:00,11,3.225,3.225,3.225,3.225,10
20140701|2014-02-11 15:30,11,3.224,3.224,3.224,3.224,4
20140701|2014-02-11 17:00,12,3.2255,3.2255,3.2255,3.2255,1
20140701|2014-02-11 19:00,12,3.222,3.2315,3.2215,3.227,20
20140701|2014-02-11 20:00,12,3.2305,3.232,3.2305,3.232,50
20140701|2014-02-11 20:30,12,3.232,3.232,3.23,3.23,5
20140701|2014-02-12 00:30,12,3.2365,3.2365,3.2365,3.2365,4
20140701|2014-02-12 01:30,12,3.2345,3.2345,3.2345,3.2345,1
20140701|2014-02-12 02:00,12,3.2335,3.2335,3.2335,3.2335,1
20140701|2014-02-12 03:30,12,3.24,3.24,3.24,3.24,15
20140701|2014-02-12 04:00,12,3.24,3.24,3.24,3.24,6
20140701|2014-02-12 05:30,12,3.238,3.238,3.238,3.238,20
20140701|2014-02-12 06:00,12,3.239,3.239,3.2385,3.2385,24
20140701|2014-02-12 06:30,12,3.24,3.24,3.24,3.24,2
20140701|2014-02-12 08:00,12,3.2345,3.2365,3.2345,3.236,88
20140701|2014-02-12 08:30,12,3.236,3.236,3.2355,3.2355,20
20140701|2014-02-12 09:00,12,3.249,3.2535,3.248,3.2495,135
20140701|2014-02-12 09:30,12,3.2485,3.2485,3.2485,3.2485,1
20140701|2014-02-12 10:00,12,3.245,3.245,3.245,3.245,1
20140701|2014-02-12 10:30,12,3.2485,3.2485,3.2445,3.247,64
20140701|2014-02-12 11:00,12,3.2465,3.2465,3.243,3.2435,122
20140701|2014-02-12 11:30,12,3.2455,3.2455,3.244,3.245,51
20140701|2014-02-12 12:30,12,3.252,3.252,3.252,3.252,1
20140701|2014-02-12 13:00,12,3.249,3.249,3.249,3.249,5
20140701|2014-02-12 14:00,12,3.2475,3.2475,3.2475,3.2475,2
20140701|2014-02-12 15:00,12,3.2465,3.2465,3.2465,3.2465,1
20140701|2014-02-12 15:30,12,3.2435,3.2435,3.2435,3.2435,2
20140701|2014-02-12 17:00,13,3.2415,3.2415,3.2415,3.2415,2
20140701|2014-02-12 19:00,13,3.239,3.239,3.239,3.239,10
20140701|2014-02-12 19:30,13,3.235,3.235,3.235,3.235,5
20140701|2014-02-13 00:00,13,3.239,3.239,3.239,3.239,1
20140701|2014-02-13 00:30,13,3.237,3.237,3.237,3.237,9
20140701|2014-02-13 01:00,13,3.237,3.237,3.236,3.236,12
20140701|2014-02-13 01:30,13,3.239,3.2445,3.239,3.2445,204
20140701|2014-02-13 02:00,13,3.237,3.237,3.235,3.235,20
20140701|2014-02-13 02:30,13,3.235,3.235,3.234,3.234,21
20140701|2014-02-13 03:00,13,3.231,3.231,3.23,3.23,16
20140701|2014-02-13 03:30,13,3.23,3.23,3.23,3.23,10
20140701|2014-02-13 06:30,13,3.2315,3.2315,3.2315,3.2315,1
20140701|2014-02-13 07:00,13,3.2245,3.2245,3.22,3.22,37
20140701|2014-02-13 07:30,13,3.216,3.216,3.211,3.211,11
20140701|2014-02-13 08:00,13,3.214,3.215,3.214,3.2145,5
20140701|2014-02-13 08:30,13,3.214,3.214,3.214,3.214,1
20140701|2014-02-13 09:00,13,3.216,3.216,3.216,3.216,2
20140701|2014-02-13 11:00,13,3.2285,3.231,3.2285,3.231,7
20140701|2014-02-13 11:30,13,3.2355,3.244,3.2355,3.2415,91
20140701|2014-02-13 12:00,13,3.242,3.242,3.24,3.241,23
20140701|2014-02-13 12:30,13,3.241,3.2415,3.241,3.2415,12
20140701|2014-02-13 13:00,13,3.244,3.244,3.24,3.24,65
20140701|2014-02-13 13:30,13,3.2395,3.24,3.239,3.239,67
20140701|2014-02-13 14:30,13,3.2425,3.2425,3.2425,3.2425,1
20140701|2014-02-13 16:00,13,3.2415,3.2415,3.2415,3.2415,5
20140701|2014-02-13 18:00,14,3.239,3.239,3.239,3.239,3
20140701|2014-02-13 19:00,14,3.239,3.2425,3.239,3.242,12
20140701|2014-02-13 20:30,14,3.242,3.2445,3.242,3.2445,13
20140701|2014-02-14 00:00,14,3.238,3.2385,3.238,3.2385,3
20140701|2014-02-14 00:30,14,3.24,3.242,3.24,3.241,46
20140701|2014-02-14 01:00,14,3.241,3.241,3.241,3.241,1
20140701|2014-02-14 02:00,14,3.24,3.24,3.24,3.24,27
20140701|2014-02-14 02:30,14,3.24,3.24,3.2375,3.2375,26
20140701|2014-02-14 03:00,14,3.2375,3.2385,3.2375,3.2385,6
20140701|2014-02-14 07:30,14,3.2475,3.2525,3.2475,3.2525,2
20140701|2014-02-14 08:00,14,3.2555,3.256,3.2525,3.2545,187
20140701|2014-02-14 08:30,14,3.2535,3.2545,3.2525,3.2525,9
20140701|2014-02-14 09:00,14,3.2545,3.2555,3.253,3.253,26
20140701|2014-02-14 09:30,14,3.2565,3.2565,3.2535,3.2535,9
20140701|2014-02-14 10:00,14,3.2515,3.2545,3.2515,3.2535,23
20140701|2014-02-14 10:30,14,3.252,3.2525,3.25,3.2515,67
20140701|2014-02-14 11:00,14,3.25,3.2525,3.25,3.2525,88
20140701|2014-02-14 12:00,14,3.252,3.252,3.252,3.252,10
20140701|2014-02-14 13:00,14,3.2515,3.2515,3.2515,3.2515,2
20140701|2014-02-14 13:30,14,3.253,3.253,3.253,3.253,1
20140701|2014-02-14 14:00,14,3.2525,3.2535,3.2525,3.2535,15
20140701|2014-02-14 14:30,14,3.252,3.252,3.2515,3.2515,2
20140701|2014-02-14 15:30,14,3.2535,3.2535,3.2535,3.2535,9
20140701|2014-02-16 17:00,18,3.245,3.245,3.245,3.245,6
20140701|2014-02-16 17:30,18,3.2675,3.293,3.2675,3.293,28
20140701|2014-02-16 18:00,18,3.2855,3.2855,3.283,3.283,20
20140701|2014-02-16 18:30,18,3.2745,3.2745,3.272,3.272,9
20140701|2014-02-16 19:00,18,3.2685,3.2755,3.268,3.271,62
20140701|2014-02-16 19:30,18,3.269,3.269,3.2645,3.2645,21
20140701|2014-02-16 21:00,18,3.273,3.2785,3.2725,3.2785,32
20140701|2014-02-16 21:30,18,3.278,3.278,3.278,3.278,4
20140701|2014-02-16 22:30,18,3.278,3.278,3.278,3.278,4
20140701|2014-02-16 23:30,18,3.2805,3.282,3.2755,3.276,33
20140701|2014-02-17 01:30,18,3.2705,3.2705,3.2705,3.2705,10
20140701|2014-02-17 02:00,18,3.2715,3.273,3.2715,3.273,12
20140701|2014-02-17 02:30,18,3.2745,3.2745,3.274,3.274,6
20140701|2014-02-17 03:00,18,3.2735,3.274,3.2735,3.274,16
20140701|2014-02-17 03:30,18,3.2745,3.2745,3.27,3.27,12
20140701|2014-02-17 04:00,18,3.271,3.271,3.2695,3.27,9
20140701|2014-02-17 05:00,18,3.273,3.273,3.271,3.271,23
20140701|2014-02-17 05:30,18,3.269,3.269,3.266,3.268,15
20140701|2014-02-17 06:00,18,3.268,3.268,3.268,3.268,6
20140701|2014-02-17 06:30,18,3.2665,3.2665,3.2655,3.266,11
20140701|2014-02-17 07:30,18,3.266,3.2665,3.266,3.2665,6
20140701|2014-02-17 08:00,18,3.266,3.266,3.2645,3.2645,125
20140701|2014-02-17 08:30,18,3.2645,3.2685,3.2645,3.2685,88
20140701|2014-02-17 10:00,18,3.2705,3.2705,3.2705,3.2705,1
20140701|2014-02-17 10:30,18,3.2685,3.2685,3.2675,3.2675,30
20140701|2014-02-17 20:30,18,3.262,3.262,3.262,3.262,5
20140701|2014-02-17 23:30,18,3.257,3.257,3.2515,3.252,32
20140701|2014-02-18 00:00,18,3.252,3.252,3.251,3.251,17
20140701|2014-02-18 01:00,18,3.25,3.25,3.25,3.25,5
20140701|2014-02-18 01:30,18,3.248,3.248,3.2455,3.2455,12
20140701|2014-02-18 02:30,18,3.2495,3.2495,3.2495,3.2495,1
20140701|2014-02-18 03:30,18,3.2455,3.2455,3.244,3.244,11
20140701|2014-02-18 04:30,18,3.254,3.254,3.253,3.253,10
20140701|2014-02-18 05:00,18,3.2535,3.2535,3.2535,3.2535,5
20140701|2014-02-18 05:30,18,3.26,3.265,3.26,3.263,8
20140701|2014-02-18 06:00,18,3.261,3.261,3.261,3.261,2
20140701|2014-02-18 07:00,18,3.2595,3.2665,3.2595,3.2655,12
20140701|2014-02-18 07:30,18,3.265,3.267,3.263,3.2655,49
20140701|2014-02-18 08:00,18,3.267,3.27,3.2645,3.2645,28
20140701|2014-02-18 08:30,18,3.2685,3.269,3.2685,3.2685,7
20140701|2014-02-18 09:00,18,3.268,3.272,3.268,3.272,92
20140701|2014-02-18 09:30,18,3.2725,3.274,3.2715,3.274,42
20140701|2014-02-18 10:30,18,3.274,3.275,3.274,3.2745,34
20140701|2014-02-18 11:00,18,3.2735,3.2735,3.2735,3.2735,2
20140701|2014-02-18 11:30,18,3.271,3.272,3.2695,3.2695,98
20140701|2014-02-18 12:00,18,3.27,3.271,3.2695,3.271,22
20140701|2014-02-18 13:00,18,3.268,3.268,3.268,3.268,15
20140701|2014-02-18 13:30,18,3.27,3.27,3.27,3.27,1
20140701|2014-02-18 15:30,18,3.27,3.27,3.27,3.27,10
20140701|2014-02-18 18:30,19,3.273,3.273,3.273,3.273,2
20140701|2014-02-18 19:00,19,3.272,3.272,3.268,3.268,14
20140701|2014-02-18 19:30,19,3.267,3.268,3.267,3.268,10
20140701|2014-02-18 20:00,19,3.2685,3.2685,3.2685,3.2685,1
20140701|2014-02-18 20:30,19,3.267,3.267,3.267,3.267,17
20140701|2014-02-18 23:30,19,3.268,3.268,3.268,3.268,1
20140701|2014-02-19 00:30,19,3.264,3.264,3.264,3.264,2
20140701|2014-02-19 02:00,19,3.271,3.2745,3.271,3.2745,2
20140701|2014-02-19 02:30,19,3.281,3.281,3.279,3.279,20
20140701|2014-02-19 06:30,19,3.266,3.272,3.266,3.272,6
20140701|2014-02-19 07:00,19,3.2645,3.2645,3.2645,3.2645,1
20140701|2014-02-19 07:30,19,3.266,3.266,3.266,3.266,1
20140701|2014-02-19 08:00,19,3.2675,3.2715,3.2675,3.2705,18
20140701|2014-02-19 09:00,19,3.2665,3.2685,3.2665,3.2685,18
20140701|2014-02-19 09:30,19,3.2715,3.276,3.2715,3.276,14
20140701|2014-02-19 10:00,19,3.2755,3.2755,3.2755,3.2755,1
20140701|2014-02-19 10:30,19,3.272,3.272,3.2655,3.2655,47
20140701|2014-02-19 11:00,19,3.266,3.266,3.266,3.266,44
20140701|2014-02-19 11:30,19,3.2655,3.2655,3.2655,3.2655,2
20140701|2014-02-19 12:00,19,3.2645,3.2645,3.264,3.264,11
20140701|2014-02-19 12:30,19,3.264,3.265,3.264,3.265,20
20140701|2014-02-19 13:00,19,3.265,3.265,3.265,3.265,1
20140701|2014-02-19 13:30,19,3.263,3.263,3.263,3.263,2
20140701|2014-02-19 15:30,19,3.258,3.258,3.258,3.258,4
20140701|2014-02-19 18:30,20,3.26,3.26,3.26,3.26,7
20140701|2014-02-19 19:00,20,3.2575,3.2575,3.2575,3.2575,5
20140701|2014-02-19 19:30,20,3.2565,3.2565,3.25,3.2525,12
20140701|2014-02-19 20:00,20,3.2435,3.247,3.2435,3.246,7
20140701|2014-02-19 21:00,20,3.24,3.24,3.24,3.24,1
20140701|2014-02-19 21:30,20,3.239,3.239,3.238,3.238,11
20140701|2014-02-19 22:00,20,3.237,3.237,3.237,3.237,2
20140701|2014-02-20 00:30,20,3.241,3.241,3.241,3.241,1
20140701|2014-02-20 01:00,20,3.2345,3.2345,3.231,3.231,16
20140701|2014-02-20 04:30,20,3.244,3.244,3.244,3.244,1
20140701|2014-02-20 05:00,20,3.2405,3.2415,3.2405,3.2415,5
20140701|2014-02-20 05:30,20,3.2425,3.2425,3.24,3.2405,13
20140701|2014-02-20 06:30,20,3.2425,3.2425,3.2425,3.2425,7
20140701|2014-02-20 07:00,20,3.242,3.246,3.242,3.246,14
20140701|2014-02-20 07:30,20,3.25,3.25,3.25,3.25,3
20140701|2014-02-20 08:00,20,3.25,3.252,3.25,3.252,5
20140701|2014-02-20 08:30,20,3.249,3.2495,3.249,3.249,18
20140701|2014-02-20 09:00,20,3.25,3.25,3.25,3.25,5
20140701|2014-02-20 09:30,20,3.2505,3.2515,3.2505,3.2515,16
20140701|2014-02-20 11:30,20,3.252,3.255,3.252,3.254,49
20140701|2014-02-20 12:00,20,3.25,3.25,3.25,3.25,3
20140701|2014-02-20 12:30,20,3.2525,3.2525,3.2525,3.2525,2
20140701|2014-02-20 13:00,20,3.2525,3.2525,3.2515,3.2525,16
20140701|2014-02-20 14:30,20,3.2535,3.2535,3.253,3.253,20
20140701|2014-02-20 15:00,20,3.252,3.254,3.252,3.254,21
20140701|2014-02-20 15:30,20,3.2545,3.2545,3.254,3.254,4
20140701|2014-02-21 00:00,21,3.2465,3.2465,3.2465,3.2465,6
20140701|2014-02-21 06:00,21,3.242,3.243,3.242,3.243,5
20140701|2014-02-21 07:00,21,3.2475,3.2475,3.2475,3.2475,1
20140701|2014-02-21 08:00,21,3.248,3.2525,3.248,3.2515,4
20140701|2014-02-21 08:30,21,3.252,3.254,3.25,3.2525,22
20140701|2014-02-21 09:00,21,3.253,3.2535,3.25,3.251,35
20140701|2014-02-21 09:30,21,3.251,3.251,3.2475,3.2475,5
20140701|2014-02-21 10:00,21,3.2465,3.2465,3.2465,3.2465,2
20140701|2014-02-21 10:30,21,3.2485,3.2485,3.2485,3.2485,2
20140701|2014-02-21 11:00,21,3.2515,3.2515,3.251,3.251,3
20140701|2014-02-21 11:30,21,3.249,3.2495,3.2475,3.2495,31
20140701|2014-02-21 12:00,21,3.25,3.25,3.2475,3.2475,5
20140701|2014-02-21 12:30,21,3.25,3.25,3.248,3.248,4
20140701|2014-02-21 13:00,21,3.2475,3.248,3.2475,3.2475,5
20140701|2014-02-21 14:00,21,3.2485,3.2485,3.2485,3.2485,1
20140701|2014-02-21 15:00,21,3.247,3.2475,3.247,3.2475,7
20140701|2014-02-21 15:30,21,3.247,3.247,3.247,3.247,1
20140701|2014-02-23 17:00,24,3.247,3.247,3.247,3.247,1
20140701|2014-02-23 18:30,24,3.248,3.249,3.248,3.249,34
20140701|2014-02-23 19:00,24,3.245,3.245,3.2105,3.2105,8
20140701|2014-02-23 19:30,24,3.21,3.21,3.204,3.204,17
20140701|2014-02-23 20:00,24,3.206,3.206,3.2055,3.206,30
20140701|2014-02-23 20:30,24,3.2055,3.2085,3.2055,3.2075,9
20140701|2014-02-23 21:00,24,3.2085,3.2085,3.2085,3.2085,1
20140701|2014-02-23 21:30,24,3.21,3.21,3.21,3.21,10
20140701|2014-02-23 22:30,24,3.212,3.212,3.212,3.212,1
20140701|2014-02-23 23:30,24,3.2095,3.213,3.209,3.2125,33
20140701|2014-02-24 00:00,24,3.208,3.2085,3.2075,3.2085,12
20140701|2014-02-24 00:30,24,3.214,3.2165,3.214,3.216,11
20140701|2014-02-24 01:00,24,3.2155,3.2155,3.213,3.2145,10
20140701|2014-02-24 01:30,24,3.2125,3.2125,3.2125,3.2125,2
20140701|2014-02-24 02:00,24,3.213,3.213,3.212,3.212,2
20140701|2014-02-24 03:30,24,3.219,3.2205,3.219,3.2205,12
20140701|2014-02-24 04:00,24,3.217,3.217,3.217,3.217,1
20140701|2014-02-24 04:30,24,3.2155,3.2155,3.21,3.21,12
20140701|2014-02-24 05:00,24,3.21,3.21,3.21,3.21,1
20140701|2014-02-24 05:30,24,3.208,3.2085,3.206,3.2075,33
20140701|2014-02-24 06:30,24,3.209,3.209,3.209,3.209,1
20140701|2014-02-24 07:00,24,3.207,3.207,3.199,3.201,36
20140701|2014-02-24 07:30,24,3.197,3.2035,3.196,3.2035,36
20140701|2014-02-24 08:00,24,3.2035,3.208,3.2035,3.2075,5
20140701|2014-02-24 08:30,24,3.2075,3.2085,3.204,3.2085,75
20140701|2014-02-24 09:00,24,3.209,3.2145,3.209,3.214,64
20140701|2014-02-24 09:30,24,3.2135,3.2165,3.2135,3.2165,29
20140701|2014-02-24 10:00,24,3.217,3.222,3.215,3.222,24
20140701|2014-02-24 10:30,24,3.221,3.221,3.22,3.22,2
20140701|2014-02-24 11:00,24,3.227,3.227,3.227,3.227,26
20140701|2014-02-24 11:30,24,3.2285,3.231,3.2285,3.231,52
20140701|2014-02-24 12:00,24,3.2315,3.2315,3.2315,3.2315,1
20140701|2014-02-24 12:30,24,3.23,3.2315,3.23,3.2315,22
20140701|2014-02-24 13:00,24,3.23,3.2305,3.23,3.2305,11
20140701|2014-02-24 14:30,24,3.229,3.229,3.229,3.229,1
20140701|2014-02-24 15:00,24,3.224,3.224,3.224,3.224,1
20140701|2014-02-24 15:30,24,3.2225,3.2225,3.222,3.222,6
20140701|2014-02-24 19:00,25,3.239,3.239,3.238,3.2385,20
20140701|2014-02-24 19:30,25,3.2295,3.2305,3.2295,3.2305,25
20140701|2014-02-24 20:30,25,3.225,3.225,3.225,3.225,6
20140701|2014-02-24 23:00,25,3.227,3.227,3.227,3.227,3
20140701|2014-02-24 23:30,25,3.225,3.225,3.225,3.225,10
20140701|2014-02-25 00:00,25,3.224,3.224,3.218,3.218,142
20140701|2014-02-25 00:30,25,3.2195,3.22,3.215,3.215,201
20140701|2014-02-25 01:00,25,3.215,3.215,3.213,3.213,20
20140701|2014-02-25 01:30,25,3.2095,3.2095,3.2095,3.2095,1
20140701|2014-02-25 02:00,25,3.2115,3.2115,3.2115,3.2115,1
20140701|2014-02-25 04:00,25,3.21,3.21,3.21,3.21,1
20140701|2014-02-25 04:30,25,3.212,3.212,3.212,3.212,7
20140701|2014-02-25 05:00,25,3.2115,3.2115,3.2085,3.2085,5
20140701|2014-02-25 06:00,25,3.205,3.205,3.1995,3.1995,14
20140701|2014-02-25 06:30,25,3.207,3.207,3.207,3.207,2
20140701|2014-02-25 07:00,25,3.2055,3.2065,3.203,3.2065,7
20140701|2014-02-25 07:30,25,3.2115,3.2115,3.2115,3.2115,1
20140701|2014-02-25 08:00,25,3.208,3.208,3.207,3.2075,11
20140701|2014-02-25 08:30,25,3.208,3.209,3.201,3.201,27
20140701|2014-02-25 09:00,25,3.201,3.2045,3.199,3.2025,41
20140701|2014-02-25 09:30,25,3.2085,3.2125,3.208,3.2125,54
20140701|2014-02-25 10:00,25,3.22,3.22,3.22,3.22,52
20140701|2014-02-25 10:30,25,3.2175,3.2185,3.2175,3.218,4
20140701|2014-02-25 11:00,25,3.2165,3.2165,3.2165,3.2165,1
20140701|2014-02-25 11:30,25,3.2195,3.22,3.2185,3.2185,23
20140701|2014-02-25 12:00,25,3.2195,3.22,3.2185,3.2185,11
20140701|2014-02-25 12:30,25,3.218,3.218,3.216,3.216,20
20140701|2014-02-25 13:00,25,3.211,3.211,3.211,3.211,7
20140701|2014-02-25 13:30,25,3.2155,3.2155,3.2155,3.2155,2
20140701|2014-02-25 15:30,25,3.213,3.213,3.2125,3.2125,3
20140701|2014-02-25 17:00,26,3.21,3.21,3.21,3.21,3
20140701|2014-02-25 17:30,26,3.21,3.21,3.21,3.21,1
20140701|2014-02-25 19:00,26,3.219,3.219,3.21,3.21,19
20140701|2014-02-25 20:30,26,3.2215,3.222,3.2215,3.222,2
20140701|2014-02-25 23:30,26,3.212,3.212,3.212,3.212,1
20140701|2014-02-26 00:00,26,3.22,3.222,3.22,3.222,2
20140701|2014-02-26 00:30,26,3.222,3.222,3.222,3.222,1
20140701|2014-02-26 01:00,26,3.216,3.216,3.216,3.216,2
20140701|2014-02-26 01:30,26,3.222,3.222,3.222,3.222,1
20140701|2014-02-26 02:00,26,3.215,3.216,3.215,3.216,3
20140701|2014-02-26 02:30,26,3.221,3.221,3.221,3.221,1
20140701|2014-02-26 03:00,26,3.223,3.223,3.223,3.223,2
20140701|2014-02-26 06:00,26,3.221,3.221,3.221,3.221,1
20140701|2014-02-26 06:30,26,3.2195,3.225,3.2195,3.225,10
20140701|2014-02-26 07:00,26,3.23,3.232,3.228,3.232,41
20140701|2014-02-26 07:30,26,3.229,3.23,3.2265,3.2265,14
20140701|2014-02-26 08:00,26,3.2255,3.2255,3.2205,3.2205,8
20140701|2014-02-26 08:30,26,3.2205,3.2205,3.195,3.203,55
20140701|2014-02-26 09:00,26,3.2005,3.2085,3.2,3.2085,28
20140701|2014-02-26 09:30,26,3.208,3.208,3.203,3.203,16
20140701|2014-02-26 10:00,26,3.205,3.205,3.205,3.205,1
20140701|2014-02-26 11:30,26,3.207,3.2085,3.207,3.2085,5
20140701|2014-02-26 12:00,26,3.2045,3.206,3.2045,3.206,15
20140701|2014-02-26 12:30,26,3.2055,3.2055,3.201,3.201,16
20140701|2014-02-26 13:00,26,3.2005,3.2005,3.198,3.1985,4
20140701|2014-02-26 13:30,26,3.198,3.198,3.183,3.1855,59
20140701|2014-02-26 14:00,26,3.188,3.1885,3.188,3.1885,3
20140701|2014-02-26 14:30,26,3.1895,3.1895,3.1895,3.1895,2
20140701|2014-02-26 15:00,26,3.1875,3.192,3.1875,3.192,2
20140701|2014-02-26 15:30,26,3.191,3.191,3.19,3.19,8
20140701|2014-02-26 19:00,27,3.205,3.206,3.203,3.203,30
20140701|2014-02-26 19:30,27,3.203,3.203,3.203,3.203,4
20140701|2014-02-26 20:00,27,3.197,3.197,3.197,3.197,7
20140701|2014-02-26 20:30,27,3.1975,3.1975,3.186,3.186,117
20140701|2014-02-26 21:00,27,3.1825,3.1895,3.181,3.1885,134
20140701|2014-02-26 22:00,27,3.192,3.192,3.192,3.192,2
20140701|2014-02-27 00:00,27,3.19,3.19,3.19,3.19,1
20140701|2014-02-27 00:30,27,3.1865,3.192,3.1865,3.192,7
20140701|2014-02-27 02:00,27,3.197,3.197,3.197,3.197,1
20140701|2014-02-27 02:30,27,3.1875,3.1875,3.187,3.187,4
20140701|2014-02-27 03:30,27,3.199,3.1995,3.199,3.1995,16
20140701|2014-02-27 04:00,27,3.2,3.2005,3.197,3.197,13
20140701|2014-02-27 04:30,27,3.195,3.196,3.195,3.196,2
20140701|2014-02-27 05:00,27,3.1985,3.1985,3.1985,3.1985,2
20140701|2014-02-27 06:00,27,3.1955,3.196,3.1955,3.196,9
20140701|2014-02-27 06:30,27,3.195,3.195,3.194,3.194,5
20140701|2014-02-27 07:00,27,3.19,3.192,3.179,3.1835,80
20140701|2014-02-27 07:30,27,3.1855,3.188,3.1855,3.188,6
20140701|2014-02-27 08:00,27,3.1875,3.191,3.1875,3.191,7
20140701|2014-02-27 08:30,27,3.187,3.1875,3.178,3.186,22
20140701|2014-02-27 09:00,27,3.1875,3.1895,3.1835,3.1895,23
20140701|2014-02-27 09:30,27,3.193,3.193,3.188,3.188,108
20140701|2014-02-27 10:00,27,3.1915,3.197,3.1905,3.197,40
20140701|2014-02-27 10:30,27,3.196,3.196,3.193,3.193,93
20140701|2014-02-27 11:00,27,3.194,3.194,3.194,3.194,20
20140701|2014-02-27 11:30,27,3.192,3.1955,3.192,3.1955,37
20140701|2014-02-27 12:00,27,3.1945,3.1945,3.1945,3.1945,1
20140701|2014-02-27 12:30,27,3.195,3.195,3.195,3.195,1
20140701|2014-02-27 13:00,27,3.195,3.195,3.195,3.195,1
20140701|2014-02-27 13:30,27,3.1945,3.1945,3.1945,3.1945,6
20140701|2014-02-27 15:00,27,3.199,3.199,3.199,3.199,11
20140701|2014-02-27 15:30,27,3.1975,3.1975,3.1975,3.1975,7
20140701|2014-02-27 17:00,28,3.196,3.196,3.196,3.196,1
20140701|2014-02-27 17:30,28,3.2015,3.2015,3.201,3.201,2
20140701|2014-02-27 19:00,28,3.202,3.202,3.202,3.202,1
20140701|2014-02-27 19:30,28,3.204,3.2045,3.204,3.2045,2
20140701|2014-02-27 20:30,28,3.2005,3.2005,3.199,3.199,3
20140701|2014-02-27 21:00,28,3.1935,3.1935,3.1905,3.1905,83
20140701|2014-02-27 22:30,28,3.189,3.189,3.189,3.189,1
20140701|2014-02-27 23:00,28,3.186,3.186,3.1795,3.1825,9
20140701|2014-02-28 00:00,28,3.189,3.194,3.189,3.193,6
20140701|2014-02-28 00:30,28,3.2,3.2,3.195,3.195,2
20140701|2014-02-28 02:00,28,3.189,3.189,3.1885,3.1885,9
20140701|2014-02-28 03:00,28,3.188,3.188,3.188,3.188,20
20140701|2014-02-28 03:30,28,3.1795,3.182,3.1795,3.181,38
20140701|2014-02-28 04:00,28,3.182,3.182,3.181,3.181,4
20140701|2014-02-28 04:30,28,3.187,3.188,3.186,3.1875,14
20140701|2014-02-28 05:00,28,3.1835,3.1835,3.1835,3.1835,1
20140701|2014-02-28 05:30,28,3.187,3.187,3.187,3.187,5
20140701|2014-02-28 06:30,28,3.187,3.194,3.187,3.194,18
20140701|2014-02-28 07:00,28,3.193,3.194,3.1925,3.1935,38
20140701|2014-02-28 07:30,28,3.1895,3.1895,3.1895,3.1895,3
20140701|2014-02-28 08:00,28,3.1935,3.1935,3.1935,3.1935,8
20140701|2014-02-28 08:30,28,3.1935,3.197,3.1925,3.1925,59
20140701|2014-02-28 09:00,28,3.192,3.193,3.1845,3.186,50
20140701|2014-02-28 09:30,28,3.1855,3.1865,3.182,3.185,41
20140701|2014-02-28 10:00,28,3.1835,3.184,3.182,3.1835,20
20140701|2014-02-28 10:30,28,3.1845,3.185,3.181,3.1835,47
20140701|2014-02-28 11:00,28,3.1815,3.1815,3.179,3.1795,46
20140701|2014-02-28 11:30,28,3.1795,3.186,3.173,3.1805,517
20140701|2014-02-28 12:00,28,3.1805,3.185,3.1785,3.1835,32
20140701|2014-02-28 12:30,28,3.1845,3.1845,3.1845,3.1845,1
20140701|2014-02-28 13:00,28,3.181,3.181,3.181,3.181,2
20140701|2014-02-28 13:30,28,3.1835,3.1835,3.1835,3.1835,1
20140701|2014-02-28 14:00,28,3.183,3.183,3.183,3.183,1
20140701|2014-02-28 14:30,28,3.184,3.1855,3.184,3.1845,11
20140701|2014-02-28 15:30,28,3.181,3.182,3.1805,3.1805,15
20140701|2014-03-02 17:00,3,3.18,3.1845,3.17,3.17,7
20140701|2014-03-02 18:00,3,3.1845,3.1845,3.183,3.1835,6
20140701|2014-03-02 18:30,3,3.183,3.183,3.183,3.183,1
20140701|2014-03-02 19:00,3,3.1785,3.19,3.1785,3.183,40
20140701|2014-03-02 19:30,3,3.183,3.183,3.1655,3.1705,13
20140701|2014-03-02 20:00,3,3.1685,3.1685,3.168,3.168,9
20140701|2014-03-02 20:30,3,3.1635,3.1645,3.162,3.162,49
20140701|2014-03-02 21:00,3,3.162,3.164,3.161,3.163,57
20140701|2014-03-02 22:00,3,3.165,3.166,3.165,3.166,4
20140701|2014-03-02 23:00,3,3.166,3.166,3.166,3.166,1
20140701|2014-03-02 23:30,3,3.1665,3.1665,3.166,3.166,6
20140701|2014-03-03 00:00,3,3.166,3.166,3.162,3.1655,17
20140701|2014-03-03 00:30,3,3.159,3.1635,3.159,3.1605,17
20140701|2014-03-03 01:30,3,3.158,3.158,3.158,3.158,1
20140701|2014-03-03 02:00,3,3.1545,3.155,3.153,3.155,7
20140701|2014-03-03 02:30,3,3.157,3.162,3.157,3.162,8
20140701|2014-03-03 03:00,3,3.1605,3.1605,3.1605,3.1605,1
20140701|2014-03-03 03:30,3,3.1565,3.1565,3.1565,3.1565,3
20140701|2014-03-03 04:00,3,3.16,3.16,3.16,3.16,7
20140701|2014-03-03 04:30,3,3.1585,3.1585,3.158,3.158,13
20140701|2014-03-03 05:00,3,3.154,3.154,3.15,3.15,12
20140701|2014-03-03 05:30,3,3.15,3.1545,3.15,3.1535,17
20140701|2014-03-03 06:00,3,3.1515,3.155,3.1515,3.154,15
20140701|2014-03-03 06:30,3,3.153,3.1585,3.153,3.1575,15
20140701|2014-03-03 07:00,3,3.154,3.1575,3.154,3.156,23
20140701|2014-03-03 07:30,3,3.1595,3.1595,3.159,3.159,2
20140701|2014-03-03 08:00,3,3.1595,3.1595,3.157,3.157,18
20140701|2014-03-03 08:30,3,3.1565,3.1685,3.1565,3.1675,89
20140701|2014-03-03 09:00,3,3.168,3.168,3.1615,3.1625,27
20140701|2014-03-03 09:30,3,3.163,3.1645,3.161,3.1645,96
20140701|2014-03-03 10:00,3,3.1645,3.1645,3.162,3.1625,20
20140701|2014-03-03 10:30,3,3.1615,3.163,3.1595,3.1625,35
20140701|2014-03-03 11:00,3,3.1615,3.1645,3.1615,3.1645,5
20140701|2014-03-03 11:30,3,3.163,3.168,3.16,3.1655,38
20140701|2014-03-03 12:00,3,3.164,3.1645,3.164,3.1645,6
20140701|2014-03-03 12:30,3,3.1645,3.1655,3.1645,3.1655,4
20140701|2014-03-03 13:00,3,3.1685,3.1685,3.168,3.1685,20
20140701|2014-03-03 13:30,3,3.17,3.17,3.1675,3.1675,7
20140701|2014-03-03 15:00,3,3.169,3.169,3.169,3.169,2
20140701|2014-03-03 15:30,3,3.1685,3.1685,3.1685,3.1685,3
20140701|2014-03-03 16:00,3,3.17,3.17,3.17,3.17,2
20140701|2014-03-03 17:00,4,3.1675,3.1675,3.167,3.167,4
20140701|2014-03-03 19:00,4,3.1655,3.1655,3.1655,3.1655,2
20140701|2014-03-03 19:30,4,3.1655,3.1655,3.164,3.164,7
20140701|2014-03-03 20:00,4,3.1655,3.1655,3.165,3.165,2
20140701|2014-03-03 20:30,4,3.164,3.164,3.164,3.164,5
20140701|2014-03-03 22:00,4,3.166,3.166,3.166,3.166,1
20140701|2014-03-04 00:30,4,3.174,3.176,3.173,3.176,12
20140701|2014-03-04 01:00,4,3.175,3.175,3.175,3.175,5
20140701|2014-03-04 02:00,4,3.1745,3.1745,3.17,3.171,20
20140701|2014-03-04 03:00,4,3.17,3.17,3.1695,3.1695,22
20140701|2014-03-04 04:30,4,3.175,3.175,3.173,3.173,6
20140701|2014-03-04 05:00,4,3.1755,3.176,3.1735,3.174,13
20140701|2014-03-04 05:30,4,3.1755,3.1795,3.1755,3.179,68
20140701|2014-03-04 06:00,4,3.1765,3.19,3.1765,3.188,103
20140701|2014-03-04 06:30,4,3.1875,3.188,3.179,3.179,19
20140701|2014-03-04 07:00,4,3.1805,3.1815,3.1805,3.1815,13
20140701|2014-03-04 07:30,4,3.181,3.1885,3.181,3.1865,38
20140701|2014-03-04 08:00,4,3.187,3.19,3.186,3.19,5
20140701|2014-03-04 08:30,4,3.1885,3.1895,3.1875,3.189,21
20140701|2014-03-04 09:00,4,3.19,3.2,3.1865,3.1995,45
20140701|2014-03-04 09:30,4,3.205,3.207,3.203,3.2055,80
20140701|2014-03-04 10:00,4,3.2045,3.209,3.2045,3.209,20
20140701|2014-03-04 10:30,4,3.209,3.216,3.209,3.2105,70
20140701|2014-03-04 11:00,4,3.21,3.212,3.21,3.211,12
20140701|2014-03-04 11:30,4,3.2095,3.2115,3.2095,3.21,18
20140701|2014-03-04 12:00,4,3.2105,3.2105,3.209,3.2095,8
20140701|2014-03-04 12:30,4,3.212,3.212,3.211,3.211,4
20140701|2014-03-04 13:00,4,3.211,3.211,3.2095,3.2095,17
20140701|2014-03-04 13:30,4,3.21,3.21,3.21,3.21,6
20140701|2014-03-04 14:30,4,3.2085,3.2085,3.208,3.208,11
20140701|2014-03-04 15:00,4,3.2085,3.2085,3.208,3.208,8
20140701|2014-03-04 16:00,4,3.2105,3.2105,3.2105,3.2105,1
20140701|2014-03-04 17:00,5,3.2085,3.209,3.2085,3.209,4
20140701|2014-03-04 17:30,5,3.212,3.212,3.212,3.212,1
20140701|2014-03-04 18:00,5,3.212,3.212,3.21,3.21,11
20140701|2014-03-04 18:30,5,3.21,3.21,3.209,3.21,7
20140701|2014-03-04 19:30,5,3.205,3.206,3.205,3.206,12
20140701|2014-03-04 20:00,5,3.208,3.208,3.2075,3.2075,20
20140701|2014-03-04 20:30,5,3.208,3.208,3.208,3.208,31
20140701|2014-03-04 21:00,5,3.2065,3.211,3.2065,3.211,14
20140701|2014-03-04 22:30,5,3.213,3.213,3.213,3.213,1
20140701|2014-03-04 23:00,5,3.215,3.215,3.215,3.215,1
20140701|2014-03-04 23:30,5,3.215,3.216,3.2145,3.216,13
20140701|2014-03-05 00:00,5,3.216,3.228,3.216,3.2235,12
20140701|2014-03-05 00:30,5,3.2235,3.2235,3.2235,3.2235,1
20140701|2014-03-05 01:00,5,3.216,3.219,3.2155,3.2165,28
20140701|2014-03-05 02:00,5,3.2125,3.2125,3.2125,3.2125,5
20140701|2014-03-05 03:00,5,3.215,3.2175,3.215,3.2175,28
20140701|2014-03-05 04:00,5,3.217,3.217,3.216,3.216,2
20140701|2014-03-05 05:00,5,3.215,3.215,3.215,3.215,2
20140701|2014-03-05 05:30,5,3.212,3.2145,3.212,3.2145,3
20140701|2014-03-05 07:00,5,3.2135,3.2155,3.212,3.2155,12
20140701|2014-03-05 07:30,5,3.217,3.217,3.2085,3.2085,12
20140701|2014-03-05 08:00,5,3.2095,3.2095,3.205,3.2065,8
20140701|2014-03-05 08:30,5,3.2055,3.209,3.205,3.208,36
20140701|2014-03-05 09:00,5,3.207,3.207,3.1995,3.204,16
20140701|2014-03-05 09:30,5,3.206,3.2075,3.2025,3.2035,28
20140701|2014-03-05 10:00,5,3.205,3.205,3.204,3.2045,4
20140701|2014-03-05 10:30,5,3.204,3.205,3.204,3.204,6
20140701|2014-03-05 11:00,5,3.2025,3.2025,3.2025,3.2025,3
20140701|2014-03-05 11:30,5,3.202,3.202,3.1995,3.2,54
20140701|2014-03-05 12:00,5,3.2,3.2,3.2,3.2,2
20140701|2014-03-05 12:30,5,3.2015,3.202,3.2015,3.202,9
20140701|2014-03-05 13:30,5,3.1995,3.1995,3.1995,3.1995,3
20140701|2014-03-05 14:00,5,3.2,3.2,3.2,3.2,5
20140701|2014-03-05 14:30,5,3.2005,3.2005,3.2005,3.2005,2
20140701|2014-03-05 15:30,5,3.2015,3.2015,3.2015,3.2015,3
20140701|2014-03-05 17:00,6,3.199,3.199,3.199,3.199,4
20140701|2014-03-05 17:30,6,3.201,3.201,3.201,3.201,1
20140701|2014-03-05 19:30,6,3.204,3.205,3.2015,3.2015,90
20140701|2014-03-05 20:00,6,3.202,3.203,3.2,3.2,163
20140701|2014-03-05 20:30,6,3.2,3.2005,3.1935,3.1935,10
20140701|2014-03-05 21:00,6,3.1925,3.195,3.1925,3.195,53
20140701|2014-03-05 21:30,6,3.1975,3.1975,3.1975,3.1975,2
20140701|2014-03-05 23:00,6,3.199,3.199,3.199,3.199,5
20140701|2014-03-05 23:30,6,3.2,3.204,3.2,3.204,28
20140701|2014-03-06 00:00,6,3.2,3.2,3.199,3.199,5
20140701|2014-03-06 00:30,6,3.2,3.2,3.199,3.199,6
20140701|2014-03-06 01:00,6,3.1995,3.1995,3.1995,3.1995,20
20140701|2014-03-06 01:30,6,3.198,3.198,3.198,3.198,10
20140701|2014-03-06 02:00,6,3.197,3.197,3.196,3.196,3
20140701|2014-03-06 02:30,6,3.1985,3.1985,3.1985,3.1985,2
20140701|2014-03-06 03:00,6,3.197,3.197,3.196,3.196,20
20140701|2014-03-06 03:30,6,3.194,3.194,3.192,3.194,47
20140701|2014-03-06 04:00,6,3.195,3.195,3.195,3.195,5
20140701|2014-03-06 04:30,6,3.198,3.198,3.198,3.198,3
20140701|2014-03-06 05:00,6,3.198,3.2,3.198,3.2,17
20140701|2014-03-06 06:00,6,3.201,3.201,3.201,3.201,2
20140701|2014-03-06 06:30,6,3.203,3.203,3.203,3.203,2
20140701|2014-03-06 07:00,6,3.204,3.204,3.2005,3.201,17
20140701|2014-03-06 07:30,6,3.2025,3.205,3.2025,3.205,11
20140701|2014-03-06 08:00,6,3.21,3.212,3.208,3.211,28
20140701|2014-03-06 08:30,6,3.2145,3.2145,3.208,3.2085,14
20140701|2014-03-06 09:00,6,3.208,3.21,3.207,3.209,16
20140701|2014-03-06 09:30,6,3.21,3.21,3.206,3.206,45
20140701|2014-03-06 10:00,6,3.2085,3.2085,3.207,3.207,6
20140701|2014-03-06 10:30,6,3.2105,3.214,3.2105,3.214,15
20140701|2014-03-06 11:00,6,3.2115,3.2115,3.2115,3.2115,2
20140701|2014-03-06 11:30,6,3.2115,3.2155,3.2115,3.2155,5
20140701|2014-03-06 12:00,6,3.2155,3.2155,3.213,3.2135,48
20140701|2014-03-06 12:30,6,3.211,3.211,3.211,3.211,5
20140701|2014-03-06 13:00,6,3.209,3.209,3.209,3.209,1
20140701|2014-03-06 13:30,6,3.211,3.211,3.211,3.211,2
20140701|2014-03-06 14:00,6,3.211,3.211,3.211,3.211,1
20140701|2014-03-06 14:30,6,3.212,3.212,3.2105,3.2105,8
20140701|2014-03-06 15:30,6,3.2115,3.2115,3.2115,3.2115,2
20140701|2014-03-06 17:30,7,3.212,3.212,3.212,3.212,4
20140701|2014-03-06 19:00,7,3.211,3.2145,3.2105,3.2145,12
20140701|2014-03-06 19:30,7,3.216,3.216,3.21,3.211,10
20140701|2014-03-06 20:00,7,3.211,3.211,3.211,3.211,2
20140701|2014-03-06 20:30,7,3.21,3.21,3.207,3.207,114
20140701|2014-03-06 21:00,7,3.207,3.207,3.2035,3.2035,16
20140701|2014-03-06 21:30,7,3.204,3.204,3.204,3.204,2
20140701|2014-03-06 22:00,7,3.204,3.205,3.204,3.205,4
20140701|2014-03-06 22:30,7,3.2065,3.2065,3.2065,3.2065,10
20140701|2014-03-06 23:30,7,3.206,3.2065,3.193,3.193,35
20140701|2014-03-07 00:00,7,3.192,3.192,3.1915,3.1915,2
20140701|2014-03-07 00:30,7,3.1905,3.1905,3.1875,3.1895,6
20140701|2014-03-07 01:00,7,3.1915,3.1915,3.1915,3.1915,5
20140701|2014-03-07 01:30,7,3.1895,3.1895,3.1895,3.1895,1
20140701|2014-03-07 02:00,7,3.185,3.185,3.174,3.174,28
20140701|2014-03-07 02:30,7,3.1735,3.174,3.169,3.169,4
20140701|2014-03-07 03:00,7,3.163,3.1635,3.149,3.1495,44
20140701|2014-03-07 03:30,7,3.1485,3.155,3.145,3.1455,61
20140701|2014-03-07 04:00,7,3.15,3.1525,3.149,3.152,12
20140701|2014-03-07 04:30,7,3.148,3.1515,3.148,3.15,13
20140701|2014-03-07 05:00,7,3.1515,3.157,3.1515,3.157,17
20140701|2014-03-07 05:30,7,3.15,3.1505,3.148,3.148,3
20140701|2014-03-07 06:00,7,3.143,3.145,3.136,3.141,22
20140701|2014-03-07 06:30,7,3.142,3.144,3.14,3.14,15
20140701|2014-03-07 07:00,7,3.132,3.138,3.1115,3.121,90
20140701|2014-03-07 07:30,7,3.1195,3.124,3.1075,3.1115,101
20140701|2014-03-07 08:00,7,3.1135,3.116,3.102,3.105,112
20140701|2014-03-07 08:30,7,3.106,3.106,3.0875,3.1005,123
20140701|2014-03-07 09:00,7,3.0985,3.103,3.0925,3.099,337
20140701|2014-03-07 09:30,7,3.0995,3.101,3.0915,3.0925,113
20140701|2014-03-07 10:00,7,3.092,3.092,3.0825,3.085,87
20140701|2014-03-07 10:30,7,3.0825,3.087,3.081,3.0825,34
20140701|2014-03-07 11:00,7,3.0825,3.0825,3.0815,3.0815,8
20140701|2014-03-07 11:30,7,3.082,3.0825,3.078,3.08,87
20140701|2014-03-07 12:00,7,3.0785,3.082,3.0785,3.082,19
20140701|2014-03-07 12:30,7,3.0815,3.0815,3.0755,3.0775,87
20140701|2014-03-07 13:00,7,3.0765,3.0795,3.0765,3.0785,29
20140701|2014-03-07 13:30,7,3.0785,3.08,3.0785,3.08,4
20140701|2014-03-07 14:00,7,3.081,3.081,3.079,3.08,18
20140701|2014-03-07 14:30,7,3.08,3.0805,3.079,3.0805,49
20140701|2014-03-07 15:30,7,3.0815,3.0825,3.0815,3.0825,20
20140701|2014-03-07 16:00,7,3.08,3.083,3.08,3.083,14
20140701|2014-03-09 17:00,10,3.0645,3.065,3.0535,3.065,9
20140701|2014-03-09 18:00,10,3.05,3.05,3.0325,3.0325,25
20140701|2014-03-09 18:30,10,3.0235,3.0235,2.998,3.0085,24
20140701|2014-03-09 19:00,10,3.018,3.022,3.0175,3.018,37
20140701|2014-03-09 19:30,10,3.018,3.023,3.017,3.023,6
20140701|2014-03-09 20:00,10,3.03,3.0535,3.01,3.0365,56
20140701|2014-03-09 20:30,10,3.043,3.0485,3.04,3.048,49
20140701|2014-03-09 21:00,10,3.045,3.0495,3.045,3.049,8
20140701|2014-03-09 21:30,10,3.048,3.048,3.039,3.0405,20
20140701|2014-03-09 22:00,10,3.044,3.0485,3.044,3.0445,19
20140701|2014-03-09 22:30,10,3.0445,3.045,3.0445,3.045,2
20140701|2014-03-09 23:00,10,3.0375,3.0375,3.0365,3.0365,3
20140701|2014-03-09 23:30,10,3.0375,3.0375,3.029,3.03,13
20140701|2014-03-10 00:00,10,3.0265,3.03,3.0255,3.03,8
20140701|2014-03-10 00:30,10,3.0265,3.035,3.0265,3.034,15
20140701|2014-03-10 01:00,10,3.027,3.027,3.0225,3.0225,2
20140701|2014-03-10 01:30,10,3.0335,3.0375,3.027,3.027,5
20140701|2014-03-10 02:00,10,3.0285,3.03,3.0285,3.03,3
20140701|2014-03-10 02:30,10,3.038,3.038,3.038,3.038,4
20140701|2014-03-10 03:00,10,3.0385,3.044,3.0385,3.044,2
20140701|2014-03-10 03:30,10,3.043,3.043,3.043,3.043,10
20140701|2014-03-10 04:00,10,3.045,3.049,3.04,3.04,39
20140701|2014-03-10 05:00,10,3.0245,3.0245,3.012,3.0135,8
20140701|2014-03-10 05:30,10,3.024,3.025,3.024,3.0245,9
20140701|2014-03-10 06:00,10,3.0255,3.026,3.024,3.024,4
20140701|2014-03-10 06:30,10,3.016,3.016,3.016,3.016,4
20140701|2014-03-10 07:00,10,3.025,3.04,3.0245,3.036,48
20140701|2014-03-10 07:30,10,3.0385,3.041,3.035,3.035,19
20140701|2014-03-10 08:00,10,3.0455,3.0455,3.0385,3.0385,269
20140701|2014-03-10 08:30,10,3.038,3.051,3.0365,3.0495,39
20140701|2014-03-10 09:00,10,3.0495,3.0495,3.042,3.042,39
20140701|2014-03-10 09:30,10,3.043,3.0545,3.043,3.0545,45
20140701|2014-03-10 10:00,10,3.053,3.053,3.0505,3.0505,6
20140701|2014-03-10 10:30,10,3.0445,3.0445,3.041,3.041,23
20140701|2014-03-10 11:00,10,3.04,3.04,3.0335,3.0365,27
20140701|2014-03-10 11:30,10,3.035,3.0365,3.0285,3.0305,169
20140701|2014-03-10 12:00,10,3.031,3.0365,3.031,3.0365,20
20140701|2014-03-10 12:30,10,3.0355,3.038,3.0345,3.0365,50
20140701|2014-03-10 13:00,10,3.0385,3.0385,3.0385,3.0385,5
20140701|2014-03-10 13:30,10,3.038,3.0405,3.038,3.0405,35
20140701|2014-03-10 14:00,10,3.04,3.042,3.04,3.042,13
20140701|2014-03-10 14:30,10,3.043,3.043,3.0405,3.0425,12
20140701|2014-03-10 15:00,10,3.0425,3.0425,3.0395,3.0395,10
20140701|2014-03-10 15:30,10,3.044,3.045,3.042,3.042,11
20140701|2014-03-10 17:00,11,3.041,3.041,3.041,3.041,2
20140701|2014-03-10 19:00,11,3.0415,3.0415,3.035,3.035,12
20140701|2014-03-10 19:30,11,3.032,3.032,3.032,3.032,1
20140701|2014-03-10 20:00,11,3.0405,3.0455,3.035,3.035,181
20140701|2014-03-10 20:30,11,3.0355,3.0355,3.025,3.0345,30
20140701|2014-03-10 21:00,11,3.035,3.036,3.0285,3.0285,16
20140701|2014-03-10 21:30,11,3.029,3.041,3.029,3.041,7
20140701|2014-03-10 22:00,11,3.0415,3.0505,3.0365,3.0365,40
20140701|2014-03-11 00:00,11,3.0455,3.0455,3.0455,3.0455,1
20140701|2014-03-11 01:00,11,3.0435,3.0495,3.0435,3.0495,7
20140701|2014-03-11 01:30,11,3.05,3.0525,3.045,3.045,23
20140701|2014-03-11 02:00,11,3.0495,3.051,3.0475,3.05,6
20140701|2014-03-11 02:30,11,3.052,3.052,3.052,3.052,2
20140701|2014-03-11 03:00,11,3.0445,3.0445,3.0445,3.0445,1
20140701|2014-03-11 03:30,11,3.0415,3.0415,3.0415,3.0415,2
20140701|2014-03-11 04:00,11,3.036,3.042,3.036,3.042,2
20140701|2014-03-11 05:00,11,3.046,3.046,3.046,3.046,1
20140701|2014-03-11 06:00,11,3.0435,3.0435,3.0425,3.0425,8
20140701|2014-03-11 06:30,11,3.0425,3.0425,3.0395,3.0395,4
20140701|2014-03-11 07:00,11,3.039,3.039,3.039,3.039,1
20140701|2014-03-11 07:30,11,3.038,3.041,3.0375,3.0405,37
20140701|2014-03-11 08:00,11,3.039,3.039,3.031,3.031,88
20140701|2014-03-11 08:30,11,3.035,3.038,3.0335,3.0335,16
20140701|2014-03-11 09:00,11,3.0345,3.0345,3.0265,3.0265,18
20140701|2014-03-11 09:30,11,3.025,3.0285,3.0165,3.0215,132
20140701|2014-03-11 10:00,11,3.0205,3.0205,2.9885,2.9885,83
20140701|2014-03-11 10:30,11,2.992,2.995,2.9465,2.955,433
20140701|2014-03-11 11:00,11,2.956,2.9615,2.9555,2.9585,82
20140701|2014-03-11 11:30,11,2.9595,2.9595,2.9445,2.95,77
20140701|2014-03-11 12:00,11,2.95,2.957,2.95,2.9515,34
20140701|2014-03-11 12:30,11,2.95,2.9545,2.9465,2.9545,17
20140701|2014-03-11 13:00,11,2.9535,2.9545,2.9465,2.9495,63
20140701|2014-03-11 13:30,11,2.9475,2.951,2.9465,2.95,13
20140701|2014-03-11 14:00,11,2.9455,2.9455,2.9435,2.944,20
20140701|2014-03-11 14:30,11,2.943,2.9455,2.943,2.944,9
20140701|2014-03-11 15:00,11,2.948,2.949,2.9475,2.9475,10
20140701|2014-03-11 15:30,11,2.948,2.948,2.947,2.947,12
20140701|2014-03-11 16:00,11,2.947,2.947,2.9465,2.9465,10
20140701|2014-03-11 17:00,12,2.9475,2.948,2.9475,2.948,13
20140701|2014-03-11 17:30,12,2.948,2.948,2.9475,2.9475,5
20140701|2014-03-11 18:00,12,2.9505,2.9535,2.9505,2.9535,9
20140701|2014-03-11 18:30,12,2.952,2.953,2.9495,2.953,31
20140701|2014-03-11 19:00,12,2.953,2.953,2.9445,2.947,14
20140701|2014-03-11 19:30,12,2.9445,2.9455,2.9445,2.945,3
20140701|2014-03-11 20:00,12,2.9505,2.953,2.9205,2.9365,314
20140701|2014-03-11 20:30,12,2.9475,2.9525,2.9465,2.9465,4
20140701|2014-03-11 21:00,12,2.9445,2.949,2.9445,2.9455,35
20140701|2014-03-11 21:30,12,2.946,2.95,2.942,2.949,219
20140701|2014-03-11 22:00,12,2.9445,2.945,2.94,2.94,8
20140701|2014-03-11 22:30,12,2.9425,2.9445,2.9425,2.9445,20
20140701|2014-03-11 23:00,12,2.9445,2.9465,2.9445,2.9465,27
20140701|2014-03-11 23:30,12,2.9445,2.9455,2.943,2.943,6
20140701|2014-03-12 00:00,12,2.947,2.947,2.947,2.947,2
20140701|2014-03-12 00:30,12,2.935,2.947,2.935,2.9405,7
20140701|2014-03-12 01:30,12,2.9485,2.9595,2.9485,2.954,37
20140701|2014-03-12 02:00,12,2.95,2.9565,2.95,2.953,6
20140701|2014-03-12 02:30,12,2.9505,2.9505,2.941,2.941,3
20140701|2014-03-12 03:00,12,2.9455,2.9455,2.92,2.92,40
20140701|2014-03-12 03:30,12,2.9215,2.9235,2.9135,2.915,118
20140701|2014-03-12 04:00,12,2.915,2.918,2.9085,2.914,59
20140701|2014-03-12 04:30,12,2.91,2.921,2.9075,2.92,98
20140701|2014-03-12 05:00,12,2.921,2.9355,2.921,2.9285,63
20140701|2014-03-12 05:30,12,2.9295,2.9295,2.9285,2.9285,19
20140701|2014-03-12 06:00,12,2.926,2.935,2.926,2.934,66
20140701|2014-03-12 06:30,12,2.9345,2.935,2.932,2.932,13
20140701|2014-03-12 07:00,12,2.935,2.9515,2.9315,2.9405,182
20140701|2014-03-12 07:30,12,2.94,2.949,2.94,2.9445,158
20140701|2014-03-12 08:00,12,2.95,2.9525,2.93,2.937,134
20140701|2014-03-12 08:30,12,2.9415,2.955,2.941,2.951,245
20140701|2014-03-12 09:00,12,2.95,2.952,2.9415,2.9415,32
20140701|2014-03-12 09:30,12,2.9405,2.9615,2.9405,2.9575,52
20140701|2014-03-12 10:00,12,2.958,2.977,2.958,2.9725,149
20140701|2014-03-12 10:30,12,2.973,2.973,2.961,2.961,32
20140701|2014-03-12 11:00,12,2.962,2.963,2.957,2.9605,29
20140701|2014-03-12 11:30,12,2.959,2.962,2.956,2.9585,76
20140701|2014-03-12 12:00,12,2.9575,2.961,2.9565,2.9565,86
20140701|2014-03-12 12:30,12,2.95,2.95,2.9495,2.9495,4
20140701|2014-03-12 13:00,12,2.9525,2.9525,2.952,2.952,4
20140701|2014-03-12 13:30,12,2.9575,2.9575,2.955,2.9555,8
20140701|2014-03-12 14:00,12,2.9555,2.956,2.955,2.956,5
20140701|2014-03-12 14:30,12,2.9505,2.951,2.949,2.949,3
20140701|2014-03-12 15:00,12,2.951,2.951,2.95,2.95,12
20140701|2014-03-12 15:30,12,2.9485,2.9495,2.9485,2.9495,18
20140701|2014-03-12 17:00,13,2.953,2.953,2.951,2.951,6
20140701|2014-03-12 17:30,13,2.951,2.951,2.951,2.951,5
20140701|2014-03-12 18:00,13,2.952,2.952,2.952,2.952,2
20140701|2014-03-12 19:00,13,2.95,2.951,2.95,2.951,2
20140701|2014-03-12 19:30,13,2.951,2.96,2.951,2.96,7
20140701|2014-03-12 20:00,13,2.964,2.9685,2.9585,2.967,29
20140701|2014-03-12 20:30,13,2.97,2.971,2.96,2.96,20
20140701|2014-03-12 21:00,13,2.9535,2.954,2.95,2.954,4
20140701|2014-03-12 21:30,13,2.9605,2.9615,2.9555,2.9555,3
20140701|2014-03-12 22:00,13,2.958,2.958,2.9545,2.9545,45
20140701|2014-03-12 22:30,13,2.949,2.9495,2.9465,2.9465,5
20140701|2014-03-13 00:00,13,2.949,2.949,2.945,2.945,9
20140701|2014-03-13 00:30,13,2.945,2.96,2.9405,2.9405,31
20140701|2014-03-13 01:00,13,2.944,2.944,2.944,2.944,1
20140701|2014-03-13 01:30,13,2.9385,2.941,2.9385,2.941,9
20140701|2014-03-13 02:00,13,2.942,2.9425,2.941,2.9425,4
20140701|2014-03-13 02:30,13,2.935,2.938,2.935,2.938,5
20140701|2014-03-13 03:00,13,2.936,2.936,2.933,2.933,12
20140701|2014-03-13 03:30,13,2.9305,2.939,2.9305,2.939,6
20140701|2014-03-13 04:00,13,2.9355,2.936,2.93,2.93,7
20140701|2014-03-13 04:30,13,2.9245,2.9305,2.9245,2.9305,2
20140701|2014-03-13 05:00,13,2.941,2.941,2.941,2.941,2
20140701|2014-03-13 05:30,13,2.9455,2.9505,2.9455,2.9455,9
20140701|2014-03-13 06:00,13,2.9485,2.953,2.946,2.946,5
20140701|2014-03-13 06:30,13,2.947,2.9505,2.947,2.948,8
20140701|2014-03-13 07:00,13,2.95,2.95,2.9425,2.944,28
20140701|2014-03-13 07:30,13,2.942,2.9445,2.938,2.944,35
20140701|2014-03-13 08:00,13,2.939,2.9515,2.939,2.947,92
20140701|2014-03-13 08:30,13,2.949,2.9515,2.9475,2.9515,20
20140701|2014-03-13 09:00,13,2.955,2.9625,2.954,2.9555,26
20140701|2014-03-13 09:30,13,2.955,2.955,2.9495,2.953,39
20140701|2014-03-13 10:00,13,2.9535,2.955,2.935,2.938,35
20140701|2014-03-13 10:30,13,2.938,2.9465,2.938,2.943,22
20140701|2014-03-13 11:00,13,2.943,2.9435,2.9235,2.9235,39
20140701|2014-03-13 11:30,13,2.9265,2.9305,2.9155,2.918,168
20140701|2014-03-13 12:00,13,2.9175,2.918,2.9105,2.9125,48
20140701|2014-03-13 12:30,13,2.9135,2.917,2.913,2.913,6
20140701|2014-03-13 13:00,13,2.9135,2.9145,2.911,2.911,63
20140701|2014-03-13 13:30,13,2.913,2.913,2.9125,2.913,10
20140701|2014-03-13 14:00,13,2.912,2.918,2.912,2.918,34
20140701|2014-03-13 14:30,13,2.9185,2.9185,2.915,2.916,13
20140701|2014-03-13 15:00,13,2.916,2.916,2.9155,2.9155,4
20140701|2014-03-13 15:30,13,2.9165,2.9165,2.9145,2.915,10
20140701|2014-03-13 17:00,14,2.91,2.915,2.91,2.915,2
20140701|2014-03-13 17:30,14,2.913,2.913,2.913,2.913,4
20140701|2014-03-13 18:00,14,2.913,2.914,2.913,2.913,8
20140701|2014-03-13 18:30,14,2.915,2.915,2.915,2.915,7
20140701|2014-03-13 19:00,14,2.9195,2.92,2.9195,2.92,4
20140701|2014-03-13 19:30,14,2.919,2.919,2.916,2.916,28
20140701|2014-03-13 20:00,14,2.9145,2.927,2.91,2.9165,71
20140701|2014-03-13 20:30,14,2.9115,2.917,2.9115,2.916,39
20140701|2014-03-13 21:00,14,2.914,2.914,2.9125,2.914,31
20140701|2014-03-13 21:30,14,2.9135,2.915,2.9115,2.915,7
20140701|2014-03-13 22:00,14,2.91,2.9105,2.91,2.9105,4
20140701|2014-03-13 22:30,14,2.91,2.914,2.91,2.914,10
20140701|2014-03-13 23:30,14,2.9155,2.9165,2.915,2.915,4
20140701|2014-03-14 00:30,14,2.911,2.916,2.911,2.916,6
20140701|2014-03-14 01:00,14,2.9115,2.912,2.9115,2.912,6
20140701|2014-03-14 01:30,14,2.9185,2.92,2.916,2.918,6
20140701|2014-03-14 02:00,14,2.9185,2.92,2.9185,2.92,7
20140701|2014-03-14 02:30,14,2.919,2.9265,2.9185,2.925,32
20140701|2014-03-14 03:00,14,2.926,2.926,2.9215,2.9215,2
20140701|2014-03-14 04:00,14,2.93,2.941,2.929,2.94,98
20140701|2014-03-14 04:30,14,2.94,2.9475,2.94,2.9475,22
20140701|2014-03-14 05:00,14,2.946,2.946,2.939,2.943,16
20140701|2014-03-14 05:30,14,2.937,2.9475,2.937,2.945,23
20140701|2014-03-14 06:00,14,2.945,2.945,2.945,2.945,1
20140701|2014-03-14 06:30,14,2.94,2.9435,2.9395,2.94,10
20140701|2014-03-14 07:00,14,2.9425,2.9465,2.9425,2.946,8
20140701|2014-03-14 07:30,14,2.9435,2.9515,2.9405,2.9515,14
20140701|2014-03-14 08:00,14,2.953,2.9535,2.947,2.949,48
20140701|2014-03-14 08:30,14,2.949,2.954,2.9485,2.951,25
20140701|2014-03-14 09:00,14,2.9515,2.9515,2.948,2.9485,32
20140701|2014-03-14 09:30,14,2.9475,2.9475,2.938,2.9395,25
20140701|2014-03-14 10:00,14,2.9385,2.94,2.937,2.938,31
20140701|2014-03-14 10:30,14,2.9375,2.9395,2.936,2.9375,18
20140701|2014-03-14 11:00,14,2.9365,2.9365,2.9305,2.9365,15
20140701|2014-03-14 11:30,14,2.939,2.944,2.939,2.944,9
20140701|2014-03-14 12:00,14,2.943,2.945,2.939,2.939,15
20140701|2014-03-14 12:30,14,2.9415,2.944,2.9415,2.944,21
20140701|2014-03-14 13:00,14,2.943,2.943,2.9415,2.9415,20
20140701|2014-03-14 13:30,14,2.9415,2.9435,2.9415,2.9435,3
20140701|2014-03-14 14:00,14,2.9395,2.94,2.9355,2.9355,11
20140701|2014-03-14 14:30,14,2.926,2.9285,2.9185,2.9285,7
20140701|2014-03-14 15:00,14,2.9295,2.9305,2.9275,2.9275,10
20140701|2014-03-14 15:30,14,2.9275,2.932,2.9275,2.932,6
20140701|2014-03-16 17:00,17,2.927,2.929,2.927,2.929,3
20140701|2014-03-16 17:30,17,2.927,2.927,2.925,2.926,6
20140701|2014-03-16 19:00,17,2.945,2.945,2.945,2.945,1
20140701|2014-03-16 19:30,17,2.95,2.951,2.949,2.95,99
20140701|2014-03-16 20:00,17,2.9495,2.9495,2.937,2.943,23
20140701|2014-03-16 20:30,17,2.94,2.9405,2.94,2.94,12
20140701|2014-03-16 23:00,17,2.944,2.944,2.9425,2.9425,3
20140701|2014-03-17 00:30,17,2.9415,2.9415,2.9415,2.9415,30
20140701|2014-03-17 01:00,17,2.9355,2.936,2.931,2.931,4
20140701|2014-03-17 01:30,17,2.93,2.93,2.915,2.92,60
20140701|2014-03-17 02:00,17,2.9205,2.922,2.9205,2.922,2
20140701|2014-03-17 02:30,17,2.921,2.922,2.9185,2.919,73
20140701|2014-03-17 03:00,17,2.9185,2.925,2.9165,2.925,20
20140701|2014-03-17 03:30,17,2.931,2.945,2.931,2.945,7
20140701|2014-03-17 04:00,17,2.937,2.9395,2.936,2.9395,27
20140701|2014-03-17 04:30,17,2.938,2.9605,2.9375,2.953,38
20140701|2014-03-17 05:00,17,2.9555,2.9625,2.9545,2.9625,16
20140701|2014-03-17 05:30,17,2.962,2.965,2.96,2.96,9
20140701|2014-03-17 06:00,17,2.958,2.9705,2.958,2.9685,21
20140701|2014-03-17 06:30,17,2.9625,2.9675,2.962,2.967,15
20140701|2014-03-17 07:00,17,2.965,2.9725,2.961,2.961,37
20140701|2014-03-17 07:30,17,2.9615,2.968,2.9615,2.965,106
20140701|2014-03-17 08:00,17,2.9615,2.9615,2.952,2.953,131
20140701|2014-03-17 08:30,17,2.954,2.958,2.954,2.9565,26
20140701|2014-03-17 09:00,17,2.957,2.9585,2.955,2.9555,35
20140701|2014-03-17 09:30,17,2.9555,2.9555,2.94,2.945,39
20140701|2014-03-17 10:00,17,2.9415,2.9455,2.9385,2.9435,9
20140701|2014-03-17 10:30,17,2.944,2.945,2.942,2.945,21
20140701|2014-03-17 11:00,17,2.948,2.953,2.948,2.953,6
20140701|2014-03-17 11:30,17,2.9525,2.9525,2.9465,2.9465,52
20140701|2014-03-17 12:00,17,2.947,2.9475,2.9465,2.9465,35
20140701|2014-03-17 12:30,17,2.9435,2.9435,2.9435,2.9435,7
20140701|2014-03-17 13:30,17,2.947,2.947,2.9465,2.9465,2
20140701|2014-03-17 14:30,17,2.946,2.947,2.946,2.947,2
20140701|2014-03-17 15:00,17,2.9435,2.946,2.9435,2.946,7
20140701|2014-03-17 15:30,17,2.9465,2.9465,2.9455,2.9455,5
20140701|2014-03-17 16:00,17,2.946,2.946,2.945,2.945,8
20140701|2014-03-17 20:00,18,2.95,2.9545,2.95,2.954,4
20140701|2014-03-17 20:30,18,2.956,2.956,2.9515,2.9515,5
20140701|2014-03-17 21:00,18,2.963,2.974,2.963,2.9725,69
20140701|2014-03-17 21:30,18,2.973,2.986,2.967,2.984,22
20140701|2014-03-17 22:00,18,2.98,2.98,2.98,2.98,3
20140701|2014-03-17 22:30,18,2.975,2.975,2.975,2.975,4
20140701|2014-03-17 23:00,18,2.977,2.978,2.976,2.978,8
20140701|2014-03-18 00:30,18,2.973,2.973,2.973,2.973,3
20140701|2014-03-18 01:30,18,2.967,2.967,2.9645,2.9655,7
20140701|2014-03-18 02:00,18,2.96,2.962,2.96,2.962,13
20140701|2014-03-18 02:30,18,2.964,2.964,2.964,2.964,1
20140701|2014-03-18 03:00,18,2.9615,2.9615,2.9495,2.9495,10
20140701|2014-03-18 04:00,18,2.9525,2.9535,2.94,2.942,52
20140701|2014-03-18 05:00,18,2.945,2.945,2.942,2.942,2
20140701|2014-03-18 06:00,18,2.95,2.95,2.948,2.948,23
20140701|2014-03-18 06:30,18,2.9475,2.9525,2.9475,2.9495,8
20140701|2014-03-18 07:00,18,2.945,2.9455,2.938,2.9395,41
20140701|2014-03-18 07:30,18,2.9385,2.944,2.9355,2.944,43
20140701|2014-03-18 08:00,18,2.943,2.9475,2.943,2.9475,47
20140701|2014-03-18 08:30,18,2.9455,2.9515,2.941,2.944,27
20140701|2014-03-18 09:00,18,2.946,2.9625,2.946,2.9575,94
20140701|2014-03-18 09:30,18,2.9565,2.9565,2.9485,2.9505,14
20140701|2014-03-18 10:30,18,2.949,2.9515,2.947,2.9515,49
20140701|2014-03-18 11:00,18,2.9515,2.9515,2.947,2.947,27
20140701|2014-03-18 11:30,18,2.9475,2.9485,2.947,2.947,14
20140701|2014-03-18 12:00,18,2.949,2.949,2.9475,2.9475,3
20140701|2014-03-18 12:30,18,2.9475,2.951,2.9475,2.951,13
20140701|2014-03-18 13:00,18,2.951,2.951,2.9505,2.9505,2
20140701|2014-03-18 13:30,18,2.95,2.95,2.948,2.948,9
20140701|2014-03-18 14:00,18,2.947,2.947,2.946,2.946,5
20140701|2014-03-18 14:30,18,2.9465,2.947,2.9465,2.9465,9
20140701|2014-03-18 15:00,18,2.9465,2.9475,2.946,2.9475,6
20140701|2014-03-18 15:30,18,2.9475,2.948,2.946,2.946,13
20140701|2014-03-18 18:30,19,2.9465,2.9465,2.9465,2.9465,1
20140701|2014-03-18 19:00,19,2.946,2.946,2.945,2.945,8
20140701|2014-03-18 19:30,19,2.945,2.945,2.945,2.945,1
20140701|2014-03-18 20:00,19,2.9465,2.957,2.9465,2.9475,48
20140701|2014-03-18 20:30,19,2.9455,2.9455,2.935,2.938,54
20140701|2014-03-18 21:00,19,2.9385,2.9385,2.934,2.9345,15
20140701|2014-03-18 21:30,19,2.94,2.945,2.94,2.945,15
20140701|2014-03-18 22:00,19,2.946,2.946,2.9385,2.9385,53
20140701|2014-03-18 22:30,19,2.9365,2.9385,2.936,2.9385,19
20140701|2014-03-18 23:30,19,2.9385,2.9385,2.9385,2.9385,1
20140701|2014-03-19 00:00,19,2.94,2.94,2.94,2.94,15
20140701|2014-03-19 00:30,19,2.942,2.942,2.93,2.93,35
20140701|2014-03-19 01:00,19,2.9305,2.931,2.928,2.9305,57
20140701|2014-03-19 01:30,19,2.9275,2.933,2.9275,2.933,7
20140701|2014-03-19 02:00,19,2.9315,2.941,2.9305,2.941,36
20140701|2014-03-19 02:30,19,2.9415,2.9415,2.938,2.9405,24
20140701|2014-03-19 03:00,19,2.9435,2.9465,2.939,2.9395,28
20140701|2014-03-19 04:00,19,2.9335,2.9345,2.9335,2.9345,2
20140701|2014-03-19 04:30,19,2.935,2.9355,2.9245,2.9295,16
20140701|2014-03-19 05:00,19,2.925,2.925,2.923,2.925,33
20140701|2014-03-19 05:30,19,2.922,2.9255,2.9205,2.9255,64
20140701|2014-03-19 06:00,19,2.9225,2.9225,2.9225,2.9225,1
20140701|2014-03-19 06:30,19,2.925,2.925,2.925,2.925,1
20140701|2014-03-19 07:00,19,2.928,2.929,2.9245,2.925,18
20140701|2014-03-19 07:30,19,2.924,2.924,2.912,2.914,152
20140701|2014-03-19 08:00,19,2.9125,2.9125,2.88,2.886,338
20140701|2014-03-19 08:30,19,2.8825,2.884,2.8725,2.8835,284
20140701|2014-03-19 09:00,19,2.8835,2.8855,2.876,2.8795,232
20140701|2014-03-19 09:30,19,2.8795,2.8815,2.872,2.8795,112
20140701|2014-03-19 10:00,19,2.8785,2.8945,2.8785,2.8945,284
20140701|2014-03-19 10:30,19,2.896,2.9165,2.894,2.911,114
20140701|2014-03-19 11:00,19,2.9135,2.9335,2.9135,2.9325,139
20140701|2014-03-19 11:30,19,2.935,2.992,2.9345,2.983,337
20140701|2014-03-19 12:00,19,2.9815,2.9895,2.975,2.9805,187
20140701|2014-03-19 12:30,19,2.9785,2.9855,2.977,2.985,64
20140701|2014-03-19 13:00,19,2.977,2.9785,2.97,2.974,25
20140701|2014-03-19 13:30,19,2.974,2.991,2.9735,2.9895,23
20140701|2014-03-19 14:00,19,2.984,2.984,2.9725,2.9725,13
20140701|2014-03-19 14:30,19,2.9755,2.98,2.9725,2.9725,23
20140701|2014-03-19 15:00,19,2.9735,2.98,2.9735,2.98,10
20140701|2014-03-19 15:30,19,2.977,2.977,2.973,2.973,11
20140701|2014-03-19 16:00,19,2.9745,2.9745,2.974,2.974,2
20140701|2014-03-19 17:00,20,2.9735,2.9735,2.9735,2.9735,4
20140701|2014-03-19 17:30,20,2.976,2.976,2.975,2.975,2
20140701|2014-03-19 18:00,20,2.974,2.974,2.972,2.972,2
20140701|2014-03-19 18:30,20,2.9755,2.983,2.9755,2.983,5
20140701|2014-03-19 19:00,20,2.987,2.987,2.9815,2.9815,7
20140701|2014-03-19 19:30,20,2.987,2.987,2.979,2.9805,14
20140701|2014-03-19 20:00,20,2.9795,2.9795,2.951,2.955,126
20140701|2014-03-19 20:30,20,2.9585,2.97,2.9525,2.9685,308
20140701|2014-03-19 21:00,20,2.967,2.967,2.96,2.963,52
20140701|2014-03-19 21:30,20,2.963,2.963,2.962,2.962,10
20140701|2014-03-19 22:00,20,2.963,2.963,2.9605,2.9605,4
20140701|2014-03-19 22:30,20,2.963,2.963,2.9605,2.9605,4
20140701|2014-03-19 23:00,20,2.961,2.962,2.961,2.962,5
20140701|2014-03-20 00:00,20,2.96,2.96,2.96,2.96,1
20140701|2014-03-20 00:30,20,2.956,2.962,2.956,2.9615,13
20140701|2014-03-20 01:00,20,2.9605,2.9605,2.954,2.954,15
20140701|2014-03-20 01:30,20,2.9545,2.9545,2.944,2.945,120
20140701|2014-03-20 02:00,20,2.946,2.948,2.942,2.948,23
20140701|2014-03-20 02:30,20,2.9455,2.95,2.9455,2.949,9
20140701|2014-03-20 03:00,20,2.937,2.9375,2.9355,2.9355,9
20140701|2014-03-20 03:30,20,2.9395,2.9395,2.936,2.9375,10
20140701|2014-03-20 04:00,20,2.94,2.945,2.9315,2.9345,42
20140701|2014-03-20 04:30,20,2.9325,2.9395,2.932,2.9395,5
20140701|2014-03-20 05:00,20,2.938,2.939,2.935,2.935,4
20140701|2014-03-20 05:30,20,2.9265,2.9265,2.9265,2.9265,1
20140701|2014-03-20 06:30,20,2.9225,2.9225,2.9105,2.912,57
20140701|2014-03-20 07:00,20,2.915,2.9155,2.9085,2.913,87
20140701|2014-03-20 07:30,20,2.921,2.94,2.9205,2.934,99
20140701|2014-03-20 08:00,20,2.9265,2.943,2.924,2.9355,114
20140701|2014-03-20 08:30,20,2.933,2.9385,2.9305,2.9305,24
20140701|2014-03-20 09:00,20,2.9365,2.9415,2.93,2.938,59
20140701|2014-03-20 09:30,20,2.939,2.941,2.933,2.933,15
20140701|2014-03-20 10:00,20,2.9325,2.9325,2.9155,2.9195,58
20140701|2014-03-20 10:30,20,2.921,2.922,2.912,2.9205,38
20140701|2014-03-20 11:00,20,2.913,2.918,2.913,2.918,6
20140701|2014-03-20 11:30,20,2.92,2.9265,2.92,2.925,18
20140701|2014-03-20 12:00,20,2.925,2.9335,2.9215,2.9335,20
20140701|2014-03-20 12:30,20,2.9345,2.935,2.9315,2.9315,9
20140701|2014-03-20 13:00,20,2.932,2.935,2.932,2.934,25
20140701|2014-03-20 13:30,20,2.933,2.933,2.9325,2.9325,3
20140701|2014-03-20 14:00,20,2.931,2.931,2.9305,2.9305,3
20140701|2014-03-20 14:30,20,2.929,2.929,2.9285,2.9285,3
20140701|2014-03-20 15:00,20,2.928,2.9305,2.9265,2.9265,29
20140701|2014-03-20 15:30,20,2.927,2.928,2.926,2.926,11
20140701|2014-03-20 17:00,21,2.93,2.93,2.9295,2.9295,2
20140701|2014-03-20 18:30,21,2.929,2.9305,2.929,2.9305,4
20140701|2014-03-20 19:30,21,2.929,2.93,2.929,2.9295,4
20140701|2014-03-20 20:00,21,2.929,2.9375,2.929,2.9375,3
20140701|2014-03-20 21:30,21,2.929,2.929,2.921,2.921,20
20140701|2014-03-20 22:00,21,2.922,2.922,2.922,2.922,1
20140701|2014-03-21 00:00,21,2.936,2.936,2.936,2.936,1
20140701|2014-03-21 00:30,21,2.937,2.938,2.9335,2.936,9
20140701|2014-03-21 01:00,21,2.942,2.949,2.941,2.941,21
20140701|2014-03-21 01:30,21,2.941,2.941,2.93,2.93,19
20140701|2014-03-21 02:00,21,2.9325,2.933,2.9325,2.933,2
20140701|2014-03-21 02:30,21,2.9415,2.943,2.9405,2.943,11
20140701|2014-03-21 03:00,21,2.939,2.9395,2.935,2.936,29
20140701|2014-03-21 03:30,21,2.934,2.9355,2.934,2.9355,5
20140701|2014-03-21 04:00,21,2.938,2.938,2.935,2.9365,11
20140701|2014-03-21 04:30,21,2.935,2.9405,2.9315,2.9395,18
20140701|2014-03-21 05:00,21,2.937,2.945,2.937,2.943,11
20140701|2014-03-21 05:30,21,2.9415,2.9435,2.9415,2.9435,4
20140701|2014-03-21 06:00,21,2.946,2.975,2.946,2.9705,138
20140701|2014-03-21 06:30,21,2.9685,2.9705,2.965,2.9675,26
20140701|2014-03-21 07:00,21,2.965,2.9665,2.962,2.965,104
20140701|2014-03-21 07:30,21,2.969,2.973,2.87,2.969,161
20140701|2014-03-21 08:00,21,2.965,2.9695,2.9575,2.9575,25
20140701|2014-03-21 08:30,21,2.958,2.958,2.95,2.9515,22
20140701|2014-03-21 09:00,21,2.952,2.953,2.9495,2.9505,24
20140701|2014-03-21 09:30,21,2.953,2.96,2.953,2.9585,67
20140701|2014-03-21 10:00,21,2.955,2.9625,2.951,2.9625,41
20140701|2014-03-21 10:30,21,2.9615,2.9615,2.9505,2.952,46
20140701|2014-03-21 11:00,21,2.949,2.9515,2.949,2.9515,6
20140701|2014-03-21 11:30,21,2.9525,2.953,2.948,2.948,28
20140701|2014-03-21 12:00,21,2.949,2.9495,2.9415,2.942,32
20140701|2014-03-21 12:30,21,2.942,2.9475,2.9415,2.9475,15
20140701|2014-03-21 13:00,21,2.947,2.9475,2.946,2.946,5
20140701|2014-03-21 13:30,21,2.9475,2.9475,2.9475,2.9475,1
20140701|2014-03-21 14:00,21,2.948,2.9485,2.948,2.9485,5
20140701|2014-03-21 14:30,21,2.947,2.947,2.944,2.9445,6
20140701|2014-03-21 15:00,21,2.9455,2.947,2.9455,2.947,6
20140701|2014-03-21 15:30,21,2.9455,2.9455,2.9455,2.9455,20
20140701|2014-03-21 16:00,21,2.944,2.946,2.9435,2.946,6
20140701|2014-03-23 17:00,24,2.951,2.954,2.9485,2.9485,25
20140701|2014-03-23 17:30,24,2.9465,2.9465,2.9455,2.9455,8
20140701|2014-03-23 18:00,24,2.9455,2.946,2.9455,2.946,46
20140701|2014-03-23 19:30,24,2.945,2.945,2.945,2.945,15
20140701|2014-03-23 20:00,24,2.94,2.945,2.934,2.934,19
20140701|2014-03-23 20:30,24,2.933,2.9355,2.9205,2.9235,46
20140701|2014-03-23 21:00,24,2.9285,2.932,2.9285,2.931,8
20140701|2014-03-23 21:30,24,2.9345,2.9345,2.9345,2.9345,1
20140701|2014-03-23 22:00,24,2.934,2.934,2.933,2.933,5
20140701|2014-03-23 22:30,24,2.934,2.934,2.934,2.934,1
20140701|2014-03-24 00:00,24,2.931,2.931,2.931,2.931,2
20140701|2014-03-24 00:30,24,2.9325,2.934,2.9225,2.9225,30
20140701|2014-03-24 01:00,24,2.9335,2.941,2.9335,2.9395,18
20140701|2014-03-24 01:30,24,2.946,2.946,2.943,2.945,20
20140701|2014-03-24 02:00,24,2.947,2.947,2.947,2.947,3
20140701|2014-03-24 02:30,24,2.95,2.95,2.95,2.95,2
20140701|2014-03-24 03:00,24,2.955,2.955,2.95,2.9515,15
20140701|2014-03-24 03:30,24,2.95,2.95,2.9495,2.95,11
20140701|2014-03-24 04:00,24,2.944,2.944,2.944,2.944,2
20140701|2014-03-24 05:00,24,2.945,2.945,2.944,2.944,3
20140701|2014-03-24 05:30,24,2.9375,2.94,2.9375,2.94,2
20140701|2014-03-24 06:00,24,2.944,2.9485,2.944,2.948,13
20140701|2014-03-24 06:30,24,2.95,2.961,2.95,2.9585,73
20140701|2014-03-24 07:00,24,2.958,2.9585,2.951,2.951,13
20140701|2014-03-24 07:30,24,2.956,2.9625,2.956,2.9575,27
20140701|2014-03-24 08:00,24,2.955,2.959,2.953,2.9575,50
20140701|2014-03-24 08:30,24,2.9595,2.965,2.9575,2.958,23
20140701|2014-03-24 09:00,24,2.951,2.951,2.9465,2.9475,14
20140701|2014-03-24 09:30,24,2.942,2.9465,2.942,2.9465,10
20140701|2014-03-24 10:00,24,2.9415,2.9465,2.94,2.94,57
20140701|2014-03-24 10:30,24,2.9445,2.95,2.9445,2.949,18
20140701|2014-03-24 11:00,24,2.947,2.948,2.946,2.946,6
20140701|2014-03-24 11:30,24,2.9455,2.946,2.9415,2.942,20
20140701|2014-03-24 12:00,24,2.942,2.9455,2.942,2.943,69
20140701|2014-03-24 12:30,24,2.9435,2.9445,2.943,2.944,13
20140701|2014-03-24 13:00,24,2.945,2.945,2.9425,2.943,25
20140701|2014-03-24 13:30,24,2.9405,2.9405,2.9405,2.9405,20
20140701|2014-03-24 14:00,24,2.939,2.939,2.939,2.939,20
20140701|2014-03-24 14:30,24,2.9395,2.9405,2.9375,2.9375,5
20140701|2014-03-24 15:00,24,2.9385,2.9385,2.9365,2.9375,7
20140701|2014-03-24 15:30,24,2.936,2.9375,2.936,2.9375,4
20140701|2014-03-24 16:00,24,2.941,2.941,2.941,2.941,1
20140701|2014-03-24 17:00,25,2.943,2.943,2.9385,2.9385,4
20140701|2014-03-24 18:00,25,2.9415,2.9415,2.9415,2.9415,2
20140701|2014-03-24 18:30,25,2.9455,2.9465,2.9455,2.9465,5
20140701|2014-03-24 20:30,25,2.938,2.9445,2.938,2.9445,5
20140701|2014-03-24 21:00,25,2.944,2.9525,2.944,2.9495,15
20140701|2014-03-24 21:30,25,2.95,2.955,2.95,2.955,6
20140701|2014-03-24 22:00,25,2.965,2.99,2.965,2.9675,75
20140701|2014-03-24 22:30,25,2.965,2.966,2.965,2.966,2
20140701|2014-03-24 23:30,25,2.966,2.972,2.966,2.972,7
20140701|2014-03-25 00:00,25,2.969,2.9695,2.969,2.9695,2
20140701|2014-03-25 00:30,25,2.972,2.972,2.9715,2.9715,3
20140701|2014-03-25 01:00,25,2.9675,2.9715,2.9675,2.9715,3
20140701|2014-03-25 01:30,25,2.97,2.9715,2.97,2.9715,5
20140701|2014-03-25 02:00,25,2.9705,2.973,2.9705,2.973,3
20140701|2014-03-25 02:30,25,2.9715,2.9715,2.968,2.969,17
20140701|2014-03-25 03:00,25,2.9715,2.982,2.971,2.9815,75
20140701|2014-03-25 03:30,25,2.9815,2.9815,2.9755,2.981,74
20140701|2014-03-25 04:00,25,2.9775,2.9785,2.9775,2.9785,4
20140701|2014-03-25 04:30,25,2.976,2.977,2.9735,2.977,12
20140701|2014-03-25 05:00,25,2.9775,2.9865,2.9775,2.9845,22
20140701|2014-03-25 05:30,25,2.9855,2.9855,2.984,2.985,47
20140701|2014-03-25 06:00,25,2.983,2.988,2.983,2.988,34
20140701|2014-03-25 06:30,25,2.9815,2.983,2.9815,2.9825,6
20140701|2014-03-25 07:00,25,2.984,2.9855,2.9775,2.9845,31
20140701|2014-03-25 07:30,25,2.9825,3.0015,2.9825,2.999,137
20140701|2014-03-25 08:00,25,2.9985,3,2.988,2.988,47
20140701|2014-03-25 08:30,25,2.995,3.0005,2.9925,2.9985,52
20140701|2014-03-25 09:00,25,2.995,2.9975,2.9925,2.996,153
20140701|2014-03-25 09:30,25,2.996,3,2.9945,2.9975,62
20140701|2014-03-25 10:00,25,2.9985,3.0135,2.9985,3.0085,237
20140701|2014-03-25 10:30,25,3.0085,3.013,3.004,3.0055,89
20140701|2014-03-25 11:00,25,3.0035,3.0035,2.9945,2.995,54
20140701|2014-03-25 11:30,25,2.997,3.005,2.9955,3.0015,77
20140701|2014-03-25 12:00,25,3.001,3.003,2.9985,3.0005,11
20140701|2014-03-25 12:30,25,2.9995,3,2.996,2.997,44
20140701|2014-03-25 13:00,25,2.9965,2.9965,2.996,2.9965,9
20140701|2014-03-25 13:30,25,2.992,2.9925,2.991,2.992,10
20140701|2014-03-25 14:00,25,2.9905,2.994,2.9905,2.994,14
20140701|2014-03-25 14:30,25,2.9935,2.995,2.9905,2.9905,7
20140701|2014-03-25 15:00,25,2.9875,2.989,2.9875,2.989,4
20140701|2014-03-25 15:30,25,2.9875,2.988,2.9875,2.9875,20
20140701|2014-03-25 16:00,25,2.987,2.987,2.987,2.987,6
20140701|2014-03-25 17:00,26,2.9875,2.9905,2.9875,2.9895,32
20140701|2014-03-25 17:30,26,2.99,2.99,2.99,2.99,1
20140701|2014-03-25 18:30,26,2.9905,2.992,2.9905,2.992,10
20140701|2014-03-25 19:30,26,2.9925,2.993,2.9925,2.9925,7
20140701|2014-03-25 20:00,26,2.9915,2.992,2.9815,2.991,65
20140701|2014-03-25 20:30,26,2.992,2.9975,2.992,2.997,23
20140701|2014-03-25 21:30,26,2.994,2.994,2.9935,2.9935,3
20140701|2014-03-25 22:00,26,3,3.0025,3,3.0015,19
20140701|2014-03-25 23:00,26,2.997,2.9985,2.997,2.9985,10
20140701|2014-03-25 23:30,26,3.0015,3.0015,3.0015,3.0015,10
20140701|2014-03-26 00:00,26,2.9995,2.9995,2.9975,2.9975,2
20140701|2014-03-26 00:30,26,2.998,2.998,2.993,2.995,8
20140701|2014-03-26 01:00,26,2.9965,2.9965,2.9965,2.9965,1
20140701|2014-03-26 01:30,26,2.997,3.002,2.997,2.997,39
20140701|2014-03-26 02:00,26,2.998,3.0085,2.9975,3.008,135
20140701|2014-03-26 02:30,26,3.007,3.0075,3.0025,3.0075,17
20140701|2014-03-26 03:00,26,3.002,3.008,3.002,3.005,10
20140701|2014-03-26 03:30,26,3.0045,3.0045,2.997,2.9985,41
20140701|2014-03-26 04:00,26,2.996,2.996,2.9815,2.9815,33
20140701|2014-03-26 04:30,26,2.9805,2.985,2.978,2.9845,40
20140701|2014-03-26 05:00,26,2.9805,2.984,2.9805,2.984,6
20140701|2014-03-26 06:00,26,2.977,2.977,2.977,2.977,1
20140701|2014-03-26 06:30,26,2.9745,2.979,2.9745,2.979,18
20140701|2014-03-26 07:00,26,2.981,2.984,2.978,2.9825,41
20140701|2014-03-26 07:30,26,2.9825,2.9825,2.9785,2.98,91
20140701|2014-03-26 08:00,26,2.9795,2.9815,2.9695,2.9695,156
20140701|2014-03-26 08:30,26,2.9715,2.9755,2.97,2.9745,116
20140701|2014-03-26 09:00,26,2.9735,2.98,2.9705,2.9715,35
20140701|2014-03-26 09:30,26,2.9695,2.973,2.959,2.959,218
20140701|2014-03-26 10:00,26,2.9605,2.963,2.956,2.956,48
20140701|2014-03-26 10:30,26,2.9575,2.97,2.9575,2.968,48
20140701|2014-03-26 11:00,26,2.9645,2.9695,2.964,2.9675,29
20140701|2014-03-26 11:30,26,2.969,2.969,2.9605,2.964,33
20140701|2014-03-26 12:00,26,2.9645,2.9655,2.962,2.9625,28
20140701|2014-03-26 12:30,26,2.9615,2.962,2.961,2.961,17
20140701|2014-03-26 13:00,26,2.9605,2.9615,2.9605,2.9615,3
20140701|2014-03-26 14:00,26,2.963,2.963,2.963,2.963,2
20140701|2014-03-26 14:30,26,2.9615,2.9615,2.961,2.961,5
20140701|2014-03-26 15:00,26,2.9615,2.9615,2.9615,2.9615,1
20140701|2014-03-26 15:30,26,2.9625,2.963,2.961,2.961,5
20140701|2014-03-26 16:00,26,2.961,2.961,2.9595,2.9595,4
20140701|2014-03-26 17:00,27,2.9625,2.963,2.96,2.96,8
20140701|2014-03-26 18:00,27,2.9625,2.966,2.9625,2.966,8
20140701|2014-03-26 19:00,27,2.968,2.968,2.966,2.966,36
20140701|2014-03-26 19:30,27,2.967,2.967,2.9655,2.9655,4
20140701|2014-03-26 20:00,27,2.963,2.974,2.963,2.9725,16
20140701|2014-03-26 20:30,27,2.972,2.978,2.972,2.977,13
20140701|2014-03-26 21:00,27,2.9745,2.975,2.972,2.972,54
20140701|2014-03-26 21:30,27,2.973,2.978,2.973,2.9765,16
20140701|2014-03-26 22:00,27,2.974,2.9755,2.974,2.974,4
20140701|2014-03-26 22:30,27,2.9735,2.9735,2.9735,2.9735,2
20140701|2014-03-26 23:30,27,2.972,2.975,2.972,2.975,3
20140701|2014-03-27 00:00,27,2.977,2.977,2.975,2.976,3
20140701|2014-03-27 00:30,27,2.98,2.981,2.98,2.981,8
20140701|2014-03-27 01:00,27,2.9815,2.9815,2.9735,2.9735,17
20140701|2014-03-27 01:30,27,2.9725,2.974,2.9615,2.9615,23
20140701|2014-03-27 02:00,27,2.965,2.965,2.964,2.964,3
20140701|2014-03-27 02:30,27,2.964,2.9655,2.964,2.9645,7
20140701|2014-03-27 03:00,27,2.966,2.971,2.966,2.971,8
20140701|2014-03-27 03:30,27,2.971,2.979,2.97,2.979,29
20140701|2014-03-27 04:00,27,2.976,2.976,2.9725,2.9725,9
20140701|2014-03-27 04:30,27,2.974,2.975,2.973,2.973,18
20140701|2014-03-27 05:00,27,2.974,2.9895,2.974,2.9895,42
20140701|2014-03-27 05:30,27,2.9885,2.992,2.9875,2.9915,30
20140701|2014-03-27 06:00,27,2.9895,2.99,2.983,2.99,21
20140701|2014-03-27 06:30,27,2.99,2.9935,2.9885,2.9935,34
20140701|2014-03-27 07:00,27,2.9935,2.9955,2.992,2.992,32
20140701|2014-03-27 07:30,27,2.9915,2.9935,2.989,2.9905,17
20140701|2014-03-27 08:00,27,2.9885,2.9885,2.98,2.9805,46
20140701|2014-03-27 08:30,27,2.9805,2.985,2.9725,2.982,60
20140701|2014-03-27 09:00,27,2.981,2.993,2.981,2.9915,83
20140701|2014-03-27 09:30,27,2.9935,2.9935,2.984,2.984,95
20140701|2014-03-27 10:00,27,2.985,2.9905,2.985,2.9905,57
20140701|2014-03-27 10:30,27,2.988,2.9895,2.9865,2.9865,17
20140701|2014-03-27 11:00,27,2.985,2.99,2.9845,2.988,18
20140701|2014-03-27 11:30,27,2.988,2.99,2.988,2.989,35
20140701|2014-03-27 12:00,27,2.9895,2.9935,2.989,2.992,54
20140701|2014-03-27 12:30,27,2.9915,2.9915,2.9895,2.9895,6
20140701|2014-03-27 13:00,27,2.99,2.9915,2.99,2.99,5
20140701|2014-03-27 13:30,27,2.9895,2.9905,2.9895,2.9905,4
20140701|2014-03-27 14:00,27,2.9885,2.989,2.9885,2.989,5
20140701|2014-03-27 14:30,27,2.989,2.99,2.9875,2.99,23
20140701|2014-03-27 15:00,27,2.9885,2.989,2.9875,2.9885,9
20140701|2014-03-27 15:30,27,2.988,2.989,2.9875,2.9875,10
20140701|2014-03-27 16:00,27,2.9875,2.9885,2.9865,2.9875,11
20140701|2014-03-27 17:00,28,2.9885,2.9885,2.9885,2.9885,2
20140701|2014-03-27 17:30,28,2.99,2.99,2.99,2.99,1
20140701|2014-03-27 18:00,28,2.9925,2.9925,2.9925,2.9925,2
20140701|2014-03-27 18:30,28,2.991,2.991,2.991,2.991,1
20140701|2014-03-27 19:00,28,2.9935,2.9935,2.9935,2.9935,4
20140701|2014-03-27 19:30,28,2.9925,3,2.992,3,28
20140701|2014-03-27 20:00,28,2.9965,3.0015,2.996,3.0015,63
20140701|2014-03-27 20:30,28,3.002,3.005,3.0005,3.005,22
20140701|2014-03-27 21:00,28,3.0015,3.003,3.0015,3.003,11
20140701|2014-03-27 21:30,28,3.005,3.005,3.003,3.003,3
20140701|2014-03-27 22:00,28,3.004,3.004,3.0035,3.0035,5
20140701|2014-03-27 22:30,28,3.004,3.004,3.0025,3.0025,3
20140701|2014-03-27 23:00,28,3.003,3.003,3.001,3.001,3
20140701|2014-03-27 23:30,28,3,3.002,2.998,3.002,6
20140701|2014-03-28 00:00,28,3.0015,3.0015,3.0015,3.0015,1
20140701|2014-03-28 00:30,28,3.0095,3.0185,3.0095,3.0105,72
20140701|2014-03-28 01:00,28,3.0115,3.013,3.007,3.0075,63
20140701|2014-03-28 01:30,28,3.0115,3.015,3.0105,3.013,14
20140701|2014-03-28 02:00,28,3.0145,3.0155,3.012,3.0135,17
20140701|2014-03-28 02:30,28,3.0145,3.023,3.0145,3.022,90
20140701|2014-03-28 03:00,28,3.0185,3.022,3.0185,3.022,170
20140701|2014-03-28 03:30,28,3.0235,3.027,3.0225,3.0225,126
20140701|2014-03-28 04:00,28,3.022,3.025,3.022,3.0225,34
20140701|2014-03-28 04:30,28,3.0205,3.029,3.0205,3.0285,25
20140701|2014-03-28 05:00,28,3.029,3.0295,3.027,3.0285,51
20140701|2014-03-28 05:30,28,3.0285,3.031,3.0285,3.029,35
20140701|2014-03-28 06:00,28,3.0265,3.028,3.023,3.025,20
20140701|2014-03-28 06:30,28,3.0235,3.0275,3.0235,3.026,33
20140701|2014-03-28 07:00,28,3.027,3.0315,3.027,3.029,156
20140701|2014-03-28 07:30,28,3.0265,3.0405,3.0265,3.0315,320
20140701|2014-03-28 08:00,28,3.0315,3.038,3.03,3.0365,139
20140701|2014-03-28 08:30,28,3.038,3.0385,3.033,3.0355,81
20140701|2014-03-28 09:00,28,3.033,3.035,3.031,3.032,31
20140701|2014-03-28 09:30,28,3.0325,3.0415,3.0325,3.0385,136
20140701|2014-03-28 10:00,28,3.0395,3.041,3.038,3.039,41
20140701|2014-03-28 10:30,28,3.039,3.039,3.0365,3.0375,12
20140701|2014-03-28 11:00,28,3.0375,3.0395,3.036,3.036,21
20140701|2014-03-28 11:30,28,3.0355,3.0385,3.0285,3.0375,94
20140701|2014-03-28 12:00,28,3.037,3.0375,3.036,3.0375,24
20140701|2014-03-28 12:30,28,3.0345,3.038,3.0345,3.038,19
20140701|2014-03-28 13:00,28,3.0355,3.037,3.035,3.035,4
20140701|2014-03-28 13:30,28,3.0335,3.036,3.0335,3.0345,10
20140701|2014-03-28 14:00,28,3.0325,3.033,3.0325,3.033,6
20140701|2014-03-28 14:30,28,3.034,3.034,3.031,3.0315,16
20140701|2014-03-28 15:00,28,3.0315,3.0315,3.03,3.031,9
20140701|2014-03-28 15:30,28,3.0315,3.0355,3.0315,3.0355,27
20140701|2014-03-28 16:00,28,3.0355,3.036,3.035,3.035,14
20140701|2014-03-30 17:00,31,3.04,3.045,3.0385,3.044,11
20140701|2014-03-30 18:00,31,3.042,3.0425,3.041,3.042,5
20140701|2014-03-30 18:30,31,3.04,3.04,3.038,3.038,2
20140701|2014-03-30 19:00,31,3.0365,3.0365,3.035,3.035,2
20140701|2014-03-30 20:00,31,3.039,3.042,3.0375,3.04,31
20140701|2014-03-30 20:30,31,3.035,3.035,3.022,3.026,45
20140701|2014-03-30 21:00,31,3.026,3.0275,3.0225,3.0225,28
20140701|2014-03-30 21:30,31,3.023,3.0275,3.0225,3.0275,27
20140701|2014-03-30 22:00,31,3.028,3.0285,3.028,3.0285,2
20140701|2014-03-30 22:30,31,3.0295,3.0295,3.0295,3.0295,1
20140701|2014-03-30 23:30,31,3.0265,3.027,3.0265,3.027,5
20140701|2014-03-31 00:30,31,3.028,3.028,3.028,3.028,10
20140701|2014-03-31 01:00,31,3.0325,3.0325,3.03,3.03,4
20140701|2014-03-31 01:30,31,3.025,3.031,3.023,3.031,25
20140701|2014-03-31 02:00,31,3.031,3.041,3.0275,3.0365,24
20140701|2014-03-31 02:30,31,3.039,3.039,3.0315,3.0325,36
20140701|2014-03-31 03:00,31,3.0335,3.0335,3.025,3.026,38
20140701|2014-03-31 03:30,31,3.0255,3.031,3.0255,3.028,67
20140701|2014-03-31 04:00,31,3.026,3.0295,3.026,3.0295,21
20140701|2014-03-31 04:30,31,3.028,3.028,3.0255,3.027,4
20140701|2014-03-31 05:00,31,3.029,3.029,3.029,3.029,1
20140701|2014-03-31 05:30,31,3.0305,3.031,3.0245,3.0245,15
20140701|2014-03-31 06:00,31,3.0235,3.0235,3.018,3.018,24
20140701|2014-03-31 06:30,31,3.016,3.021,3.016,3.021,31
20140701|2014-03-31 07:00,31,3.022,3.0275,3.022,3.0265,57
20140701|2014-03-31 07:30,31,3.0265,3.028,3.022,3.0225,35
20140701|2014-03-31 08:00,31,3.0225,3.0265,3.021,3.0225,74
20140701|2014-03-31 08:30,31,3.0235,3.026,3.022,3.026,66
20140701|2014-03-31 09:00,31,3.0275,3.032,3.0265,3.032,78
20140701|2014-03-31 09:30,31,3.0315,3.0345,3.0245,3.0245,134
20140701|2014-03-31 10:00,31,3.023,3.023,3.0205,3.0215,31
20140701|2014-03-31 10:30,31,3.02,3.0285,3.02,3.028,30
20140701|2014-03-31 11:00,31,3.024,3.025,3.024,3.025,21
20140701|2014-03-31 11:30,31,3.023,3.025,3.019,3.021,333
20140701|2014-03-31 12:00,31,3.022,3.0225,3.019,3.0215,46
20140701|2014-03-31 12:30,31,3.022,3.024,3.022,3.0225,16
20140701|2014-03-31 13:00,31,3.0245,3.0245,3.0225,3.023,10
20140701|2014-03-31 14:00,31,3.0245,3.0245,3.0245,3.0245,1
20140701|2014-03-31 14:30,31,3.0245,3.0245,3.024,3.024,3
20140701|2014-03-31 15:00,31,3.0255,3.0255,3.024,3.024,9
20140701|2014-03-31 15:30,31,3.023,3.024,3.019,3.019,32
20140701|2014-03-31 16:00,31,3.02,3.02,3.02,3.02,4
20140701|2014-03-31 17:00,1,3.0225,3.0265,3.0225,3.0255,13
20140701|2014-03-31 17:30,1,3.027,3.033,3.027,3.033,16
20140701|2014-03-31 18:00,1,3.033,3.033,3.0305,3.0305,6
20140701|2014-03-31 19:00,1,3.03,3.03,3.0295,3.0295,6
20140701|2014-03-31 19:30,1,3.0295,3.0295,3.0285,3.0285,6
20140701|2014-03-31 20:00,1,3.03,3.0355,3.0275,3.0305,64
20140701|2014-03-31 20:30,1,3.0275,3.0275,3.014,3.021,63
20140701|2014-03-31 21:00,1,3.023,3.023,3.018,3.0195,17
20140701|2014-03-31 21:30,1,3.019,3.0205,3.0165,3.0205,22
20140701|2014-03-31 22:00,1,3.02,3.0205,3.019,3.0205,8
20140701|2014-03-31 23:00,1,3.02,3.02,3.02,3.02,2
20140701|2014-03-31 23:30,1,3.02,3.02,3.02,3.02,1
20140701|2014-04-01 00:00,1,3.0235,3.0235,3.0235,3.0235,2
20140701|2014-04-01 00:30,1,3.0185,3.0265,3.0185,3.026,5
20140701|2014-04-01 01:00,1,3.022,3.022,3.017,3.022,11
20140701|2014-04-01 02:00,1,3.0235,3.027,3.023,3.027,37
20140701|2014-04-01 02:30,1,3.026,3.028,3.0255,3.026,47
20140701|2014-04-01 03:00,1,3.032,3.032,3.032,3.032,1
20140701|2014-04-01 04:00,1,3.0265,3.0265,3.0155,3.0155,5
20140701|2014-04-01 04:30,1,3.0165,3.0205,3.0165,3.0195,9
20140701|2014-04-01 05:00,1,3.0205,3.0225,3.02,3.022,40
20140701|2014-04-01 05:30,1,3.0205,3.0225,3.02,3.0215,19
20140701|2014-04-01 06:00,1,3.022,3.022,3.018,3.018,20
20140701|2014-04-01 06:30,1,3.018,3.0235,3.0175,3.0235,41
20140701|2014-04-01 07:00,1,3.025,3.033,3.025,3.032,104
20140701|2014-04-01 07:30,1,3.032,3.032,3.0295,3.0305,34
20140701|2014-04-01 08:00,1,3.0295,3.0295,3.0215,3.0215,20
20140701|2014-04-01 08:30,1,3.023,3.0275,3.023,3.0275,32
20140701|2014-04-01 09:00,1,3.0285,3.03,3.0275,3.03,146
20140701|2014-04-01 09:30,1,3.0295,3.03,3.0245,3.025,62
20140701|2014-04-01 10:00,1,3.025,3.0285,3.025,3.028,24
20140701|2014-04-01 10:30,1,3.029,3.032,3.0255,3.03,142
20140701|2014-04-01 11:00,1,3.0305,3.032,3.0295,3.032,21
20140701|2014-04-01 11:30,1,3.031,3.0325,3.0295,3.031,100
20140701|2014-04-01 12:00,1,3.031,3.032,3.0305,3.032,33
20140701|2014-04-01 12:30,1,3.032,3.0335,3.032,3.033,26
20140701|2014-04-01 13:00,1,3.0325,3.0325,3.028,3.028,7
20140701|2014-04-01 13:30,1,3.0295,3.0315,3.0295,3.0315,7
20140701|2014-04-01 14:00,1,3.032,3.0375,3.032,3.0355,32
20140701|2014-04-01 14:30,1,3.035,3.037,3.034,3.034,38
20140701|2014-04-01 15:00,1,3.0345,3.036,3.0345,3.036,4
20140701|2014-04-01 15:30,1,3.0365,3.0375,3.034,3.034,22
20140701|2014-04-01 17:00,2,3.0325,3.0325,3.0325,3.0325,3
20140701|2014-04-01 17:30,2,3.0325,3.034,3.0325,3.034,2
20140701|2014-04-01 19:00,2,3.0335,3.055,3.0335,3.0455,129
20140701|2014-04-01 19:30,2,3.046,3.06,3.046,3.0545,149
20140701|2014-04-01 20:00,2,3.054,3.065,3.039,3.044,383
20140701|2014-04-01 20:30,2,3.04,3.0405,3.036,3.0395,62
20140701|2014-04-01 21:00,2,3.038,3.038,3.0355,3.038,13
20140701|2014-04-01 21:30,2,3.0375,3.039,3.0365,3.039,41
20140701|2014-04-01 22:00,2,3.038,3.039,3.0355,3.0355,11
20140701|2014-04-01 22:30,2,3.037,3.039,3.037,3.0385,15
20140701|2014-04-01 23:00,2,3.0395,3.04,3.0395,3.04,4
20140701|2014-04-01 23:30,2,3.041,3.0435,3.041,3.0435,8
20140701|2014-04-02 00:00,2,3.043,3.043,3.041,3.043,31
20140701|2014-04-02 00:30,2,3.04,3.042,3.04,3.041,12
20140701|2014-04-02 01:00,2,3.0415,3.0435,3.041,3.0415,39
20140701|2014-04-02 01:30,2,3.0435,3.044,3.042,3.0435,42
20140701|2014-04-02 02:00,2,3.044,3.05,3.044,3.05,24
20140701|2014-04-02 02:30,2,3.0465,3.047,3.0455,3.047,21
20140701|2014-04-02 03:00,2,3.05,3.05,3.048,3.048,22
20140701|2014-04-02 03:30,2,3.0475,3.052,3.0475,3.052,14
20140701|2014-04-02 04:00,2,3.0515,3.052,3.0515,3.052,5
20140701|2014-04-02 04:30,2,3.0495,3.051,3.049,3.051,19
20140701|2014-04-02 05:00,2,3.048,3.05,3.048,3.05,23
20140701|2014-04-02 05:30,2,3.051,3.056,3.051,3.056,37
20140701|2014-04-02 06:00,2,3.056,3.062,3.056,3.059,83
20140701|2014-04-02 06:30,2,3.0625,3.065,3.062,3.064,95
20140701|2014-04-02 07:00,2,3.063,3.0685,3.0605,3.067,137
20140701|2014-04-02 07:30,2,3.067,3.069,3.0655,3.0655,73
20140701|2014-04-02 08:00,2,3.066,3.066,3.0595,3.0595,86
20140701|2014-04-02 08:30,2,3.0595,3.0595,3.0515,3.0515,77
20140701|2014-04-02 09:00,2,3.05,3.0505,3.0415,3.044,109
20140701|2014-04-02 09:30,2,3.046,3.0485,3.0425,3.048,157
20140701|2014-04-02 10:00,2,3.0455,3.0455,3.0375,3.0445,45
20140701|2014-04-02 10:30,2,3.0435,3.047,3.04,3.041,46
20140701|2014-04-02 11:00,2,3.0395,3.041,3.0395,3.04,15
20140701|2014-04-02 11:30,2,3.0405,3.043,3.0405,3.0425,52
20140701|2014-04-02 12:00,2,3.043,3.043,3.0395,3.0405,88
20140701|2014-04-02 12:30,2,3.039,3.041,3.039,3.041,3
20140701|2014-04-02 13:00,2,3.036,3.036,3.033,3.035,13
20140701|2014-04-02 13:30,2,3.036,3.037,3.035,3.037,3
20140701|2014-04-02 14:00,2,3.036,3.036,3.036,3.036,1
20140701|2014-04-02 14:30,2,3.035,3.0355,3.032,3.033,36
20140701|2014-04-02 15:00,2,3.0355,3.0355,3.0335,3.0335,37
20140701|2014-04-02 15:30,2,3.035,3.035,3.033,3.0335,13
20140701|2014-04-02 16:00,2,3.032,3.032,3.031,3.031,3
20140701|2014-04-02 17:00,3,3.0295,3.031,3.0295,3.031,9
20140701|2014-04-02 17:30,3,3.03,3.031,3.0295,3.0295,12
20140701|2014-04-02 18:00,3,3.0285,3.0285,3.0285,3.0285,4
20140701|2014-04-02 18:30,3,3.03,3.031,3.03,3.031,11
20140701|2014-04-02 19:00,3,3.0305,3.0305,3.0235,3.0265,67
20140701|2014-04-02 19:30,3,3.0265,3.033,3.0265,3.0325,46
20140701|2014-04-02 20:00,3,3.0325,3.0325,3.0225,3.027,183
20140701|2014-04-02 20:30,3,3.026,3.026,3.0175,3.02,80
20140701|2014-04-02 21:00,3,3.02,3.02,3.01,3.016,63
20140701|2014-04-02 21:30,3,3.0145,3.0165,3.011,3.016,30
20140701|2014-04-02 22:00,3,3.0185,3.0255,3.0185,3.019,20
20140701|2014-04-02 22:30,3,3.02,3.02,3.02,3.02,3
20140701|2014-04-02 23:00,3,3.022,3.022,3.0215,3.0215,3
20140701|2014-04-02 23:30,3,3.024,3.024,3.024,3.024,4
20140701|2014-04-03 00:00,3,3.023,3.023,3.0225,3.0225,4
20140701|2014-04-03 00:30,3,3.0195,3.0195,3.017,3.017,11
20140701|2014-04-03 01:00,3,3.0185,3.02,3.0185,3.02,16
20140701|2014-04-03 01:30,3,3.021,3.03,3.021,3.0245,58
20140701|2014-04-03 02:00,3,3.0285,3.0315,3.028,3.028,28
20140701|2014-04-03 02:30,3,3.03,3.0305,3.0275,3.0275,19
20140701|2014-04-03 03:00,3,3.0285,3.0285,3.027,3.027,18
20140701|2014-04-03 03:30,3,3.024,3.024,3.02,3.02,36
20140701|2014-04-03 04:00,3,3.0215,3.024,3.0215,3.022,29
20140701|2014-04-03 04:30,3,3.022,3.0255,3.0215,3.0215,7
20140701|2014-04-03 05:00,3,3.022,3.022,3.022,3.022,3
20140701|2014-04-03 05:30,3,3.0215,3.023,3.0215,3.0215,6
20140701|2014-04-03 06:00,3,3.018,3.019,3.014,3.0155,23
20140701|2014-04-03 06:30,3,3.012,3.015,3.0045,3.0045,71
20140701|2014-04-03 07:00,3,3.005,3.021,3.005,3.019,50
20140701|2014-04-03 07:30,3,3.019,3.034,3.018,3.03,91
20140701|2014-04-03 08:00,3,3.0275,3.0285,3.023,3.0255,58
20140701|2014-04-03 08:30,3,3.025,3.03,3.021,3.027,67
20140701|2014-04-03 09:00,3,3.027,3.0275,3.0255,3.026,52
20140701|2014-04-03 09:30,3,3.026,3.026,3.0205,3.022,90
20140701|2014-04-03 10:00,3,3.024,3.0315,3.024,3.026,97
20140701|2014-04-03 10:30,3,3.0265,3.028,3.0245,3.0255,44
20140701|2014-04-03 11:00,3,3.024,3.024,3.023,3.023,17
20140701|2014-04-03 11:30,3,3.022,3.024,3.0195,3.0235,137
20140701|2014-04-03 12:00,3,3.0235,3.024,3.022,3.022,19
20140701|2014-04-03 12:30,3,3.0225,3.0235,3.021,3.0225,57
20140701|2014-04-03 13:00,3,3.0245,3.0245,3.022,3.022,8
20140701|2014-04-03 13:30,3,3.0225,3.0235,3.022,3.0225,7
20140701|2014-04-03 14:00,3,3.024,3.024,3.024,3.024,2
20140701|2014-04-03 14:30,3,3.025,3.0255,3.025,3.0255,3
20140701|2014-04-03 15:00,3,3.026,3.026,3.0245,3.0245,5
20140701|2014-04-03 15:30,3,3.0265,3.027,3.0265,3.0265,4
20140701|2014-04-03 16:00,3,3.0275,3.0275,3.0275,3.0275,7
20140701|2014-04-03 17:00,4,3.029,3.029,3.027,3.027,5
20140701|2014-04-03 18:00,4,3.03,3.03,3.03,3.03,1
20140701|2014-04-03 18:30,4,3.031,3.031,3.0295,3.0295,13
20140701|2014-04-03 19:00,4,3.031,3.031,3.031,3.031,2
20140701|2014-04-03 19:30,4,3.031,3.031,3.0295,3.0295,2
20140701|2014-04-03 20:00,4,3.029,3.029,3.025,3.025,17
20140701|2014-04-03 20:30,4,3.0315,3.0315,3.03,3.03,2
20140701|2014-04-03 21:00,4,3.0305,3.0305,3.0305,3.0305,1
20140701|2014-04-03 21:30,4,3.0315,3.04,3.0315,3.0335,176
20140701|2014-04-03 22:00,4,3.0345,3.0355,3.0335,3.034,37
20140701|2014-04-03 22:30,4,3.034,3.034,3.034,3.034,1
20140701|2014-04-03 23:00,4,3.037,3.0375,3.037,3.0375,13
20140701|2014-04-03 23:30,4,3.038,3.0385,3.038,3.038,5
20140701|2014-04-04 00:30,4,3.0375,3.041,3.0375,3.04,70
20140701|2014-04-04 01:00,4,3.0395,3.0415,3.0385,3.039,23
20140701|2014-04-04 01:30,4,3.039,3.0435,3.039,3.0415,27
20140701|2014-04-04 02:00,4,3.0455,3.048,3.044,3.044,24
20140701|2014-04-04 02:30,4,3.0445,3.046,3.0425,3.0425,32
20140701|2014-04-04 03:00,4,3.046,3.046,3.044,3.044,24
20140701|2014-04-04 03:30,4,3.0435,3.0435,3.042,3.042,2
20140701|2014-04-04 04:00,4,3.04,3.04,3.04,3.04,2
20140701|2014-04-04 04:30,4,3.043,3.043,3.043,3.043,2
20140701|2014-04-04 05:00,4,3.0435,3.0435,3.0435,3.0435,10
20140701|2014-04-04 05:30,4,3.043,3.043,3.042,3.042,2
20140701|2014-04-04 06:00,4,3.042,3.042,3.0415,3.042,7
20140701|2014-04-04 06:30,4,3.044,3.044,3.042,3.042,5
20140701|2014-04-04 07:00,4,3.0425,3.055,3.0425,3.0515,202
20140701|2014-04-04 07:30,4,3.0445,3.0555,3.0445,3.0555,68
20140701|2014-04-04 08:00,4,3.0555,3.0555,3.0455,3.048,68
20140701|2014-04-04 08:30,4,3.049,3.0505,3.025,3.0265,292
20140701|2014-04-04 09:00,4,3.027,3.0355,3.027,3.0325,74
20140701|2014-04-04 09:30,4,3.0335,3.0335,3.0255,3.028,45
20140701|2014-04-04 10:00,4,3.028,3.031,3.012,3.0125,119
20140701|2014-04-04 10:30,4,3.0125,3.0165,3.009,3.0145,113
20140701|2014-04-04 11:00,4,3.011,3.0135,3.0105,3.0135,45
20140701|2014-04-04 11:30,4,3.014,3.019,3.014,3.019,105
20140701|2014-04-04 12:00,4,3.0185,3.0185,3.0135,3.0155,33
20140701|2014-04-04 12:30,4,3.0145,3.0175,3.011,3.011,21
20140701|2014-04-04 13:00,4,3.0125,3.015,3.0125,3.014,3
20140701|2014-04-04 13:30,4,3.015,3.0155,3.013,3.015,22
20140701|2014-04-04 14:00,4,3.015,3.0175,3.015,3.0175,13
20140701|2014-04-04 14:30,4,3.0175,3.0175,3.017,3.017,12
20140701|2014-04-04 15:00,4,3.0165,3.0255,3.0165,3.0165,9
20140701|2014-04-04 15:30,4,3.0175,3.019,3.0165,3.018,29
20140701|2014-04-04 16:00,4,3.018,3.021,3.018,3.021,16
20140701|2014-04-06 17:00,7,3.019,3.019,2.975,2.9865,95
20140701|2014-04-06 17:30,7,2.9865,2.993,2.9865,2.99,8
20140701|2014-04-06 18:00,7,2.991,2.9915,2.9885,2.99,10
20140701|2014-04-06 18:30,7,2.99,2.997,2.9885,2.997,40
20140701|2014-04-06 19:00,7,3,3.0015,2.9945,2.9985,40
20140701|2014-04-06 19:30,7,2.998,3,2.998,3,5
20140701|2014-04-06 20:00,7,3.0015,3.0015,2.999,3,58
20140701|2014-04-06 20:30,7,3.0025,3.0035,2.999,2.999,10
20140701|2014-04-06 21:00,7,2.9975,2.9975,2.9975,2.9975,3
20140701|2014-04-06 23:30,7,2.999,2.999,2.9985,2.9985,18
20140701|2014-04-07 00:00,7,3.0005,3.0005,3.0005,3.0005,1
20140701|2014-04-07 01:00,7,3.0065,3.0065,3.0015,3.0015,14
20140701|2014-04-07 01:30,7,3.004,3.004,2.999,2.999,8
20140701|2014-04-07 02:00,7,3.0015,3.0015,3.0015,3.0015,2
20140701|2014-04-07 02:30,7,3.006,3.006,3.005,3.006,7
20140701|2014-04-07 03:00,7,3.01,3.011,3.008,3.008,13
20140701|2014-04-07 03:30,7,3.007,3.01,3.007,3.008,14
20140701|2014-04-07 04:00,7,3.009,3.0165,3.009,3.0155,31
20140701|2014-04-07 04:30,7,3.0145,3.015,3.013,3.0145,30
20140701|2014-04-07 05:00,7,3.0145,3.015,3.0145,3.015,6
20140701|2014-04-07 05:30,7,3.014,3.0145,3.0135,3.0145,13
20140701|2014-04-07 06:00,7,3.012,3.0125,3.0095,3.01,9
20140701|2014-04-07 06:30,7,3.012,3.0155,3.0115,3.0115,27
20140701|2014-04-07 07:00,7,3.015,3.018,3.0145,3.018,66
20140701|2014-04-07 07:30,7,3.0185,3.037,3.018,3.0365,417
20140701|2014-04-07 08:00,7,3.0375,3.039,3.033,3.035,95
20140701|2014-04-07 08:30,7,3.0345,3.043,3.034,3.043,75
20140701|2014-04-07 09:00,7,3.043,3.048,3.042,3.042,164
20140701|2014-04-07 09:30,7,3.043,3.0445,3.0375,3.041,56
20140701|2014-04-07 10:00,7,3.0405,3.047,3.03,3.03,133
20140701|2014-04-07 10:30,7,3.03,3.0355,3.0255,3.034,258
20140701|2014-04-07 11:00,7,3.034,3.0355,3.0305,3.031,108
20140701|2014-04-07 11:30,7,3.0315,3.033,3.03,3.0325,152
20140701|2014-04-07 12:00,7,3.033,3.034,3.0315,3.0335,104
20140701|2014-04-07 12:30,7,3.038,3.042,3.0365,3.0385,101
20140701|2014-04-07 13:00,7,3.0375,3.0375,3.0345,3.0365,14
20140701|2014-04-07 13:30,7,3.037,3.037,3.032,3.032,7
20140701|2014-04-07 14:00,7,3.033,3.033,3.0305,3.032,9
20140701|2014-04-07 14:30,7,3.0305,3.0315,3.0285,3.029,11
20140701|2014-04-07 15:00,7,3.028,3.031,3.028,3.031,2
20140701|2014-04-07 15:30,7,3.031,3.031,3.03,3.031,11
20140701|2014-04-07 16:00,7,3.0315,3.032,3.0315,3.032,7
20140701|2014-04-07 17:00,8,3.0305,3.031,3.0305,3.031,3
20140701|2014-04-07 17:30,8,3.0285,3.0285,3.0285,3.0285,3
20140701|2014-04-07 18:00,8,3.026,3.026,3.0255,3.0255,7
20140701|2014-04-07 18:30,8,3.0245,3.0245,3.023,3.023,2
20140701|2014-04-07 19:00,8,3.025,3.028,3.023,3.023,79
20140701|2014-04-07 19:30,8,3.023,3.025,3.023,3.025,15
20140701|2014-04-07 20:00,8,3.0235,3.036,3.0235,3.033,155
20140701|2014-04-07 20:30,8,3.0335,3.0385,3.0335,3.035,53
20140701|2014-04-07 21:00,8,3.033,3.033,3.0315,3.0325,21
20140701|2014-04-07 21:30,8,3.0335,3.0345,3.031,3.031,21
20140701|2014-04-07 22:00,8,3.034,3.034,3.033,3.033,4
20140701|2014-04-07 22:30,8,3.036,3.036,3.036,3.036,15
20140701|2014-04-07 23:00,8,3.0365,3.0365,3.0365,3.0365,2
20140701|2014-04-07 23:30,8,3.0375,3.0375,3.0375,3.0375,1
20140701|2014-04-08 00:00,8,3.033,3.033,3.033,3.033,1
20140701|2014-04-08 00:30,8,3.036,3.0405,3.035,3.037,22
20140701|2014-04-08 01:00,8,3.0385,3.04,3.033,3.039,84
20140701|2014-04-08 01:30,8,3.0385,3.0385,3.033,3.036,54
20140701|2014-04-08 02:00,8,3.035,3.0405,3.035,3.0385,44
20140701|2014-04-08 02:30,8,3.0385,3.05,3.0385,3.049,70
20140701|2014-04-08 03:00,8,3.048,3.0505,3.046,3.049,60
20140701|2014-04-08 03:30,8,3.048,3.048,3.046,3.0465,35
20140701|2014-04-08 04:00,8,3.045,3.0465,3.0435,3.044,67
20140701|2014-04-08 04:30,8,3.0435,3.0435,3.028,3.028,50
20140701|2014-04-08 05:00,8,3.0285,3.0285,3.027,3.027,32
20140701|2014-04-08 05:30,8,3.026,3.026,3.0235,3.0245,69
20140701|2014-04-08 06:00,8,3.025,3.027,3.016,3.018,129
20140701|2014-04-08 06:30,8,3.021,3.0255,3.021,3.0255,44
20140701|2014-04-08 07:00,8,3.0245,3.027,3.022,3.025,49
20140701|2014-04-08 07:30,8,3.025,3.0265,3.021,3.0215,59
20140701|2014-04-08 08:00,8,3.0215,3.023,3.019,3.0215,91
20140701|2014-04-08 08:30,8,3.021,3.024,3.019,3.0225,230
20140701|2014-04-08 09:00,8,3.023,3.0235,3.02,3.02,109
20140701|2014-04-08 09:30,8,3.0205,3.033,3.0205,3.033,199
20140701|2014-04-08 10:00,8,3.0335,3.04,3.031,3.0395,209
20140701|2014-04-08 10:30,8,3.0395,3.04,3.035,3.0375,119
20140701|2014-04-08 11:00,8,3.038,3.0385,3.035,3.036,45
20140701|2014-04-08 11:30,8,3.036,3.036,3.034,3.035,193
20140701|2014-04-08 12:00,8,3.035,3.0385,3.035,3.038,104
20140701|2014-04-08 12:30,8,3.039,3.039,3.038,3.038,27
20140701|2014-04-08 13:00,8,3.039,3.04,3.037,3.037,72
20140701|2014-04-08 13:30,8,3.039,3.0395,3.0375,3.0375,13
20140701|2014-04-08 14:00,8,3.0375,3.0375,3.0335,3.0355,27
20140701|2014-04-08 14:30,8,3.036,3.04,3.0355,3.039,34
20140701|2014-04-08 15:00,8,3.039,3.039,3.038,3.038,3
20140701|2014-04-08 15:30,8,3.0385,3.0385,3.0385,3.0385,2
20140701|2014-04-08 16:00,8,3.04,3.041,3.04,3.0405,77
20140701|2014-04-08 17:00,9,3.04,3.04,3.04,3.04,5
20140701|2014-04-08 17:30,9,3.041,3.041,3.041,3.041,1
20140701|2014-04-08 18:00,9,3.0395,3.0395,3.039,3.039,10
20140701|2014-04-08 18:30,9,3.039,3.039,3.039,3.039,2
20140701|2014-04-08 19:00,9,3.04,3.0405,3.0395,3.0395,16
20140701|2014-04-08 19:30,9,3.041,3.041,3.04,3.04,12
20140701|2014-04-08 20:00,9,3.04,3.0405,3.036,3.0385,47
20140701|2014-04-08 20:30,9,3.038,3.039,3.032,3.032,53
20140701|2014-04-08 21:00,9,3.0315,3.034,3.0315,3.034,18
20140701|2014-04-08 21:30,9,3.0365,3.0365,3.0345,3.0355,21
20140701|2014-04-08 22:00,9,3.036,3.037,3.0345,3.0355,26
20140701|2014-04-08 22:30,9,3.035,3.035,3.0325,3.0325,10
20140701|2014-04-08 23:00,9,3.034,3.036,3.034,3.036,8
20140701|2014-04-08 23:30,9,3.0355,3.0355,3.0355,3.0355,1
20140701|2014-04-09 00:00,9,3.037,3.0375,3.0365,3.037,15
20140701|2014-04-09 00:30,9,3.038,3.038,3.0325,3.033,13
20140701|2014-04-09 01:00,9,3.0325,3.0335,3.026,3.0275,78
20140701|2014-04-09 01:30,9,3.027,3.0275,3.018,3.018,128
20140701|2014-04-09 02:00,9,3.018,3.022,3.018,3.0205,90
20140701|2014-04-09 02:30,9,3.021,3.022,3.02,3.022,32
20140701|2014-04-09 03:00,9,3.0215,3.0215,3.02,3.0205,8
20140701|2014-04-09 03:30,9,3.0175,3.018,3.014,3.0175,65
20140701|2014-04-09 04:00,9,3.018,3.018,3.017,3.017,6
20140701|2014-04-09 04:30,9,3.022,3.024,3.022,3.023,23
20140701|2014-04-09 05:00,9,3.0225,3.0225,3.0225,3.0225,1
20140701|2014-04-09 05:30,9,3.02,3.021,3.0195,3.021,6
20140701|2014-04-09 06:00,9,3.0205,3.023,3.01,3.0135,64
20140701|2014-04-09 06:30,9,3.0165,3.017,3.015,3.0165,23
20140701|2014-04-09 07:00,9,3.017,3.02,3.015,3.0175,44
20140701|2014-04-09 07:30,9,3.018,3.018,3.0145,3.015,109
20140701|2014-04-09 08:00,9,3.0145,3.015,2.99,2.997,1004
20140701|2014-04-09 08:30,9,2.997,2.9975,2.994,2.995,153
20140701|2014-04-09 09:00,9,2.996,3.001,2.9945,2.9995,261
20140701|2014-04-09 09:30,9,2.9995,3.0035,2.9965,3.0015,148
20140701|2014-04-09 10:00,9,3.0015,3.0015,2.9965,2.997,103
20140701|2014-04-09 10:30,9,2.998,3.01,2.997,3.009,250
20140701|2014-04-09 11:00,9,3.009,3.013,3.008,3.011,149
20140701|2014-04-09 11:30,9,3.01,3.0255,3.01,3.023,839
20140701|2014-04-09 12:00,9,3.023,3.025,3.019,3.0195,320
20140701|2014-04-09 12:30,9,3.019,3.02,3.017,3.017,30
20140701|2014-04-09 13:00,9,3.025,3.0385,3.025,3.034,274
20140701|2014-04-09 13:30,9,3.0345,3.0355,3.0255,3.026,104
20140701|2014-04-09 14:00,9,3.026,3.035,3.026,3.0325,17
20140701|2014-04-09 14:30,9,3.034,3.036,3.0285,3.0315,45
20140701|2014-04-09 15:00,9,3.031,3.0315,3.0305,3.0305,8
20140701|2014-04-09 15:30,9,3.031,3.031,3.028,3.0305,17
20140701|2014-04-09 16:00,9,3.0305,3.0305,3.0285,3.03,6
20140701|2014-04-09 17:00,10,3.03,3.0305,3.028,3.028,10
20140701|2014-04-09 17:30,10,3.028,3.0325,3.028,3.0325,4
20140701|2014-04-09 18:00,10,3.034,3.034,3.031,3.031,8
20140701|2014-04-09 18:30,10,3.0305,3.031,3.03,3.031,15
20140701|2014-04-09 19:00,10,3.03,3.0305,3.02,3.0225,427
20140701|2014-04-09 19:30,10,3.023,3.0245,3.022,3.022,36
20140701|2014-04-09 20:00,10,3.022,3.0305,3.02,3.0305,75
20140701|2014-04-09 20:30,10,3.026,3.026,3.0205,3.0215,48
20140701|2014-04-09 21:00,10,3.02,3.021,3.017,3.02,63
20140701|2014-04-09 21:30,10,3.0185,3.0255,3.0185,3.022,77
20140701|2014-04-09 22:00,10,3.019,3.0195,3.0115,3.014,81
20140701|2014-04-09 22:30,10,3.0125,3.0135,3.007,3.01,58
20140701|2014-04-09 23:00,10,3.01,3.0105,3.0095,3.01,11
20140701|2014-04-09 23:30,10,3.011,3.011,3.011,3.011,3
20140701|2014-04-10 00:00,10,3.0115,3.016,3.011,3.015,22
20140701|2014-04-10 00:30,10,3.0145,3.0185,3.01,3.014,102
20140701|2014-04-10 01:00,10,3.014,3.014,3.008,3.013,108
20140701|2014-04-10 01:30,10,3.015,3.016,3.009,3.013,49
20140701|2014-04-10 02:00,10,3.018,3.0215,3.016,3.018,34
20140701|2014-04-10 02:30,10,3.0195,3.0235,3.0195,3.0225,54
20140701|2014-04-10 03:00,10,3.0215,3.022,3.018,3.018,26
20140701|2014-04-10 03:30,10,3.0175,3.0195,3.016,3.019,31
20140701|2014-04-10 04:00,10,3.019,3.02,3.0155,3.0165,18
20140701|2014-04-10 04:30,10,3.0165,3.0185,3.0145,3.015,38
20140701|2014-04-10 05:00,10,3.0185,3.019,3.018,3.019,7
20140701|2014-04-10 05:30,10,3.0175,3.0175,3.0165,3.017,25
20140701|2014-04-10 06:00,10,3.017,3.0185,3.0105,3.012,50
20140701|2014-04-10 06:30,10,3.012,3.026,3.012,3.0255,136
20140701|2014-04-10 07:00,10,3.026,3.029,3.0225,3.027,293
20140701|2014-04-10 07:30,10,3.027,3.0325,3.0245,3.0255,267
20140701|2014-04-10 08:00,10,3.025,3.0255,3.019,3.022,333
20140701|2014-04-10 08:30,10,3.022,3.025,3.0175,3.021,183
20140701|2014-04-10 09:00,10,3.021,3.024,3.019,3.0195,177
20140701|2014-04-10 09:30,10,3.0205,3.022,3.0195,3.02,140
20140701|2014-04-10 10:00,10,3.0185,3.0225,3.0185,3.022,192
20140701|2014-04-10 10:30,10,3.022,3.0305,3.022,3.03,218
20140701|2014-04-10 11:00,10,3.031,3.0315,3.029,3.0305,141
20140701|2014-04-10 11:30,10,3.0305,3.037,3.0305,3.037,782
20140701|2014-04-10 12:00,10,3.037,3.037,3.0295,3.0295,157
20140701|2014-04-10 12:30,10,3.0295,3.031,3.0295,3.0305,78
20140701|2014-04-10 13:00,10,3.03,3.032,3.029,3.0305,28
20140701|2014-04-10 13:30,10,3.03,3.03,3.0285,3.0285,8
20140701|2014-04-10 14:00,10,3.0275,3.028,3.027,3.028,6
20140701|2014-04-10 14:30,10,3.0285,3.029,3.0285,3.0285,5
20140701|2014-04-10 15:00,10,3.0275,3.028,3.0275,3.028,6
20140701|2014-04-10 15:30,10,3.028,3.0295,3.028,3.0295,12
20140701|2014-04-10 16:00,10,3.03,3.0305,3.029,3.029,12
20140701|2014-04-10 17:00,11,3.0275,3.0335,3.0275,3.03,4
20140701|2014-04-10 17:30,11,3.031,3.0325,3.0295,3.0295,3
20140701|2014-04-10 18:00,11,3.0255,3.0265,3.0255,3.0255,4
20140701|2014-04-10 18:30,11,3.025,3.025,3.025,3.025,1
20140701|2014-04-10 19:00,11,3.025,3.0255,3.021,3.0245,16
20140701|2014-04-10 19:30,11,3.025,3.025,3.0185,3.022,67
20140701|2014-04-10 20:00,11,3.0235,3.0235,3.0155,3.0215,119
20140701|2014-04-10 20:30,11,3.019,3.024,3.0175,3.0235,29
20140701|2014-04-10 21:00,11,3.024,3.024,3.022,3.022,110
20140701|2014-04-10 21:30,11,3.024,3.024,3.024,3.024,11
20140701|2014-04-10 22:00,11,3.023,3.023,3.0225,3.0225,17
20140701|2014-04-10 22:30,11,3.0275,3.028,3.0265,3.0275,11
20140701|2014-04-10 23:00,11,3.025,3.025,3.025,3.025,1
20140701|2014-04-10 23:30,11,3.0235,3.0245,3.0235,3.0245,3
20140701|2014-04-11 00:00,11,3.025,3.025,3.0245,3.025,9
20140701|2014-04-11 00:30,11,3.023,3.035,3.021,3.033,153
20140701|2014-04-11 01:00,11,3.035,3.044,3.035,3.037,277
20140701|2014-04-11 01:30,11,3.0385,3.05,3.0385,3.044,163
20140701|2014-04-11 02:00,11,3.046,3.0535,3.0455,3.0495,346
20140701|2014-04-11 02:30,11,3.0485,3.051,3.045,3.045,42
20140701|2014-04-11 03:00,11,3.045,3.053,3.045,3.0525,87
20140701|2014-04-11 03:30,11,3.0515,3.053,3.048,3.048,44
20140701|2014-04-11 04:00,11,3.0505,3.0555,3.05,3.054,263
20140701|2014-04-11 04:30,11,3.0545,3.055,3.048,3.0505,100
20140701|2014-04-11 05:00,11,3.0515,3.0535,3.051,3.052,66
20140701|2014-04-11 05:30,11,3.0515,3.0555,3.051,3.0555,58
20140701|2014-04-11 06:00,11,3.0535,3.06,3.0535,3.0535,183
20140701|2014-04-11 06:30,11,3.051,3.052,3.043,3.043,40
20140701|2014-04-11 07:00,11,3.042,3.051,3.041,3.047,268
20140701|2014-04-11 07:30,11,3.045,3.049,3.04,3.041,255
20140701|2014-04-11 08:00,11,3.041,3.0665,3.0405,3.0575,987
20140701|2014-04-11 08:30,11,3.0575,3.058,3.024,3.029,614
20140701|2014-04-11 09:00,11,3.029,3.0335,3.0185,3.025,719
20140701|2014-04-11 09:30,11,3.0245,3.0295,3.023,3.0275,192
20140701|2014-04-11 10:00,11,3.0265,3.0365,3.0245,3.0345,123
20140701|2014-04-11 10:30,11,3.0345,3.0365,3.0245,3.036,394
20140701|2014-04-11 11:00,11,3.035,3.035,3.0285,3.0325,400
20140701|2014-04-11 11:30,11,3.0315,3.0345,3.029,3.03,509
20140701|2014-04-11 12:00,11,3.031,3.0335,3.03,3.032,158
20140701|2014-04-11 12:30,11,3.032,3.0325,3.029,3.03,69
20140701|2014-04-11 13:00,11,3.03,3.0305,3.029,3.03,9
20140701|2014-04-11 13:30,11,3.031,3.0315,3.0275,3.0275,13
20140701|2014-04-11 14:00,11,3.0275,3.029,3.027,3.028,15
20140701|2014-04-11 14:30,11,3.0275,3.028,3.024,3.027,41
20140701|2014-04-11 15:00,11,3.029,3.0305,3.0285,3.0305,5
20140701|2014-04-11 15:30,11,3.03,3.03,3.0275,3.0275,7
20140701|2014-04-11 16:00,11,3.028,3.031,3.028,3.031,24
20140701|2014-04-13 17:00,14,3.028,3.035,3.0275,3.034,24
20140701|2014-04-13 17:30,14,3.033,3.042,3.033,3.042,28
20140701|2014-04-13 18:00,14,3.039,3.039,3.0355,3.039,4
20140701|2014-04-13 18:30,14,3.0385,3.04,3.0385,3.04,2
20140701|2014-04-13 19:00,14,3.0385,3.0385,3.034,3.035,15
20140701|2014-04-13 19:30,14,3.0355,3.039,3.0355,3.037,19
20140701|2014-04-13 20:00,14,3.0345,3.0465,3.0345,3.0465,196
20140701|2014-04-13 20:30,14,3.045,3.045,3.039,3.039,70
20140701|2014-04-13 21:00,14,3.039,3.0435,3.039,3.0425,16
20140701|2014-04-13 21:30,14,3.043,3.0435,3.039,3.04,26
20140701|2014-04-13 22:00,14,3.039,3.046,3.0305,3.031,169
20140701|2014-04-13 22:30,14,3.031,3.0325,3.0295,3.03,41
20140701|2014-04-13 23:00,14,3.031,3.0325,3.031,3.0325,15
20140701|2014-04-13 23:30,14,3.035,3.035,3.035,3.035,1
20140701|2014-04-14 00:00,14,3.034,3.034,3.031,3.031,12
20140701|2014-04-14 00:30,14,3.033,3.0335,3.029,3.032,47
20140701|2014-04-14 01:00,14,3.0325,3.0335,3.031,3.0335,32
20140701|2014-04-14 01:30,14,3.0335,3.0375,3.0335,3.037,97
20140701|2014-04-14 02:00,14,3.038,3.043,3.0355,3.041,56
20140701|2014-04-14 02:30,14,3.0425,3.0425,3.0365,3.0365,58
20140701|2014-04-14 03:00,14,3.0375,3.0385,3.035,3.0355,33
20140701|2014-04-14 03:30,14,3.037,3.037,3.035,3.0355,24
20140701|2014-04-14 04:00,14,3.0355,3.0355,3.034,3.034,36
20140701|2014-04-14 04:30,14,3.034,3.036,3.034,3.036,21
20140701|2014-04-14 05:00,14,3.035,3.0355,3.0315,3.033,25
20140701|2014-04-14 05:30,14,3.0335,3.0335,3.032,3.0325,14
20140701|2014-04-14 06:00,14,3.0325,3.0355,3.031,3.034,59
20140701|2014-04-14 06:30,14,3.034,3.034,3.0265,3.0315,76
20140701|2014-04-14 07:00,14,3.032,3.036,3.032,3.035,110
20140701|2014-04-14 07:30,14,3.035,3.038,3.0345,3.0375,140
20140701|2014-04-14 08:00,14,3.038,3.0385,3.03,3.0365,123
20140701|2014-04-14 08:30,14,3.036,3.036,3.031,3.0335,164
20140701|2014-04-14 09:00,14,3.034,3.037,3.0325,3.035,193
20140701|2014-04-14 09:30,14,3.0355,3.038,3.033,3.033,174
20140701|2014-04-14 10:00,14,3.0335,3.034,3.026,3.0305,136
20140701|2014-04-14 10:30,14,3.032,3.035,3.0305,3.0345,96
20140701|2014-04-14 11:00,14,3.0345,3.036,3.032,3.035,126
20140701|2014-04-14 11:30,14,3.035,3.0375,3.0305,3.0355,436
20140701|2014-04-14 12:00,14,3.0355,3.0375,3.031,3.031,157
20140701|2014-04-14 12:30,14,3.0315,3.032,3.0305,3.0315,27
20140701|2014-04-14 13:00,14,3.031,3.031,3.03,3.031,8
20140701|2014-04-14 13:30,14,3.031,3.031,3.028,3.028,34
20140701|2014-04-14 14:00,14,3.027,3.0275,3.0245,3.025,65
20140701|2014-04-14 14:30,14,3.026,3.0305,3.026,3.0295,24
20140701|2014-04-14 15:00,14,3.03,3.032,3.028,3.028,70
20140701|2014-04-14 15:30,14,3.0285,3.03,3.028,3.0285,19
20140701|2014-04-14 16:00,14,3.029,3.029,3.02,3.02,21
20140701|2014-04-14 17:00,15,3.019,3.0245,3.019,3.0245,24
20140701|2014-04-14 17:30,15,3.0245,3.0245,3.0245,3.0245,3
20140701|2014-04-14 18:00,15,3.0255,3.03,3.0255,3.03,20
20140701|2014-04-14 18:30,15,3.03,3.03,3.0295,3.0295,7
20140701|2014-04-14 19:00,15,3.0295,3.031,3.0295,3.031,7
20140701|2014-04-14 19:30,15,3.031,3.0335,3.031,3.0325,61
20140701|2014-04-14 20:00,15,3.0325,3.0345,3.028,3.028,127
20140701|2014-04-14 20:30,15,3.029,3.0315,3.0255,3.028,89
20140701|2014-04-14 21:00,15,3.027,3.027,3.0115,3.012,309
20140701|2014-04-14 21:30,15,3.0115,3.018,3.0105,3.016,103
20140701|2014-04-14 22:00,15,3.017,3.0205,3.0165,3.0175,127
20140701|2014-04-14 22:30,15,3.0175,3.018,3.017,3.017,10
20140701|2014-04-14 23:00,15,3.0165,3.017,3.016,3.016,11
20140701|2014-04-14 23:30,15,3.017,3.018,3.016,3.016,26
20140701|2014-04-15 00:00,15,3.016,3.016,3.015,3.0155,60
20140701|2014-04-15 00:30,15,3.0155,3.0185,3.0155,3.0165,96
20140701|2014-04-15 01:00,15,3.0175,3.023,3.012,3.0205,475
20140701|2014-04-15 01:30,15,3.021,3.022,3.018,3.0185,129
20140701|2014-04-15 02:00,15,3.0185,3.022,3.018,3.0195,74
20140701|2014-04-15 02:30,15,3.0195,3.0195,3.0155,3.0175,38
20140701|2014-04-15 03:00,15,3.0215,3.0275,3.021,3.0275,71
20140701|2014-04-15 03:30,15,3.0245,3.0245,3.0245,3.0245,5
20140701|2014-04-15 04:00,15,3.025,3.025,3.0195,3.021,26
20140701|2014-04-15 04:30,15,3.0205,3.025,3.0205,3.0205,24
20140701|2014-04-15 05:00,15,3.022,3.025,3.022,3.0235,51
20140701|2014-04-15 05:30,15,3.0235,3.025,3.018,3.025,166
20140701|2014-04-15 06:00,15,3.0255,3.031,3.025,3.0255,147
20140701|2014-04-15 06:30,15,3.0235,3.024,3.008,3.0105,628
20140701|2014-04-15 07:00,15,3.01,3.01,2.9605,2.963,2473
20140701|2014-04-15 07:30,15,2.9625,2.9735,2.961,2.9715,1011
20140701|2014-04-15 08:00,15,2.971,2.983,2.9685,2.973,1131
20140701|2014-04-15 08:30,15,2.9735,2.977,2.972,2.9735,248
20140701|2014-04-15 09:00,15,2.9735,2.98,2.973,2.975,325
20140701|2014-04-15 09:30,15,2.9755,2.988,2.975,2.9865,1205
20140701|2014-04-15 10:00,15,2.986,2.99,2.9825,2.9825,373
20140701|2014-04-15 10:30,15,2.983,2.9865,2.9785,2.9785,327
20140701|2014-04-15 11:00,15,2.9795,2.984,2.978,2.982,212
20140701|2014-04-15 11:30,15,2.982,2.9835,2.98,2.982,393
20140701|2014-04-15 12:00,15,2.9815,2.9845,2.9805,2.9835,83
20140701|2014-04-15 12:30,15,2.9825,2.9845,2.9825,2.9845,29
20140701|2014-04-15 13:00,15,2.9855,2.99,2.9855,2.9895,73
20140701|2014-04-15 13:30,15,2.9895,2.99,2.989,2.99,73
20140701|2014-04-15 14:00,15,2.989,2.99,2.9885,2.989,22
20140701|2014-04-15 14:30,15,2.99,2.99,2.9885,2.9895,9
20140701|2014-04-15 15:00,15,2.9885,2.99,2.9885,2.99,26
20140701|2014-04-15 15:30,15,2.99,2.99,2.989,2.99,91
20140701|2014-04-15 16:00,15,2.99,2.99,2.9895,2.9895,23
20140701|2014-04-15 17:00,16,2.987,2.987,2.985,2.985,27
20140701|2014-04-15 17:30,16,2.9845,2.985,2.9835,2.984,11
20140701|2014-04-15 18:00,16,2.985,2.9855,2.984,2.9845,7
20140701|2014-04-15 18:30,16,2.983,2.983,2.982,2.9825,17
20140701|2014-04-15 19:00,16,2.9845,2.9935,2.9845,2.992,121
20140701|2014-04-15 19:30,16,2.9915,2.9915,2.9885,2.99,120
20140701|2014-04-15 20:00,16,2.99,2.9925,2.9845,2.9925,389
20140701|2014-04-15 20:30,16,2.9925,2.997,2.989,2.9915,234
20140701|2014-04-15 21:00,16,2.995,2.997,2.98,2.984,571
20140701|2014-04-15 21:30,16,2.9845,2.9895,2.982,2.989,164
20140701|2014-04-15 22:00,16,2.989,2.9905,2.988,2.988,61
20140701|2014-04-15 22:30,16,2.99,2.99,2.9875,2.9895,19
20140701|2014-04-15 23:00,16,2.9885,2.993,2.9875,2.9925,91
20140701|2014-04-15 23:30,16,2.991,2.9915,2.988,2.9915,30
20140701|2014-04-16 00:00,16,2.9895,2.9895,2.9875,2.989,17
20140701|2014-04-16 00:30,16,2.9885,2.992,2.987,2.9915,44
20140701|2014-04-16 01:00,16,2.991,2.9915,2.9845,2.989,86
20140701|2014-04-16 01:30,16,2.988,2.9915,2.9855,2.9885,154
20140701|2014-04-16 02:00,16,2.9885,2.9895,2.979,2.9815,284
20140701|2014-04-16 02:30,16,2.981,2.9835,2.979,2.9835,64
20140701|2014-04-16 03:00,16,2.985,2.994,2.9845,2.994,172
20140701|2014-04-16 03:30,16,2.9935,3,2.9925,2.9985,262
20140701|2014-04-16 04:00,16,2.997,3,2.9935,2.9935,68
20140701|2014-04-16 04:30,16,2.993,2.9955,2.987,2.9895,76
20140701|2014-04-16 05:00,16,2.99,2.995,2.99,2.995,68
20140701|2014-04-16 05:30,16,2.992,2.9945,2.9905,2.9945,120
20140701|2014-04-16 06:00,16,2.994,3,2.994,3,170
20140701|2014-04-16 06:30,16,3,3.0065,2.9995,3.0035,433
20140701|2014-04-16 07:00,16,3.0045,3.0515,3.0045,3.041,2104
20140701|2014-04-16 07:30,16,3.0405,3.046,3.0355,3.0355,1054
20140701|2014-04-16 08:00,16,3.036,3.038,3.029,3.0355,924
20140701|2014-04-16 08:30,16,3.0355,3.0365,3.027,3.033,475
20140701|2014-04-16 09:00,16,3.0305,3.0345,3.0235,3.0265,431
20140701|2014-04-16 09:30,16,3.0255,3.032,3.0255,3.0305,266
20140701|2014-04-16 10:00,16,3.03,3.036,3.027,3.0325,290
20140701|2014-04-16 10:30,16,3.034,3.035,3.0165,3.017,670
20140701|2014-04-16 11:00,16,3.018,3.018,3.012,3.0165,323
20140701|2014-04-16 11:30,16,3.016,3.0175,3.01,3.0165,615
20140701|2014-04-16 12:00,16,3.016,3.022,3.0155,3.02,267
20140701|2014-04-16 12:30,16,3.0195,3.0235,3.018,3.0225,72
20140701|2014-04-16 13:00,16,3.022,3.0225,3.0195,3.0195,31
20140701|2014-04-16 13:30,16,3.02,3.0215,3.0185,3.0185,14
20140701|2014-04-16 14:00,16,3.02,3.021,3.0185,3.02,51
20140701|2014-04-16 14:30,16,3.021,3.0215,3.019,3.0205,80
20140701|2014-04-16 15:00,16,3.0205,3.0205,3.018,3.018,13
20140701|2014-04-16 15:30,16,3.018,3.0185,3.0145,3.0155,73
20140701|2014-04-16 16:00,16,3.018,3.018,3.018,3.018,13
20140701|2014-04-16 17:00,17,3.0115,3.022,3.0115,3.0205,50
20140701|2014-04-16 17:30,17,3.0205,3.022,3.02,3.022,5
20140701|2014-04-16 18:00,17,3.0215,3.022,3.0215,3.0215,9
20140701|2014-04-16 18:30,17,3.021,3.0215,3.021,3.021,11
20140701|2014-04-16 19:00,17,3.021,3.021,3.0195,3.0195,15
20140701|2014-04-16 19:30,17,3.0205,3.0225,3.0205,3.0215,26
20140701|2014-04-16 20:00,17,3.0215,3.0255,3.0205,3.0215,92
20140701|2014-04-16 20:30,17,3.0235,3.0285,3.0235,3.025,79
20140701|2014-04-16 21:00,17,3.025,3.026,3.0245,3.0245,13
20140701|2014-04-16 21:30,17,3.023,3.0275,3.0215,3.0255,73
20140701|2014-04-16 22:00,17,3.0245,3.0295,3.023,3.0285,55
20140701|2014-04-16 22:30,17,3.029,3.0295,3.028,3.028,7
20140701|2014-04-16 23:00,17,3.029,3.029,3.0265,3.0265,7
20140701|2014-04-16 23:30,17,3.0265,3.0265,3.022,3.0245,125
20140701|2014-04-17 00:00,17,3.025,3.0275,3.025,3.0275,22
20140701|2014-04-17 00:30,17,3.028,3.029,3.0245,3.0245,34
20140701|2014-04-17 01:00,17,3.024,3.0255,3.014,3.0165,218
20140701|2014-04-17 01:30,17,3.016,3.022,3.0155,3.0205,164
20140701|2014-04-17 02:00,17,3.0205,3.0265,3.018,3.0185,127
20140701|2014-04-17 02:30,17,3.0185,3.02,3.017,3.0175,148
20140701|2014-04-17 03:00,17,3.0175,3.0175,3.0145,3.016,134
20140701|2014-04-17 03:30,17,3.015,3.0215,3.0135,3.0185,64
20140701|2014-04-17 04:00,17,3.019,3.027,3.019,3.0245,67
20140701|2014-04-17 04:30,17,3.025,3.0325,3.025,3.0295,267
20140701|2014-04-17 05:00,17,3.028,3.029,3.025,3.026,44
20140701|2014-04-17 05:30,17,3.0265,3.027,3.026,3.027,13
20140701|2014-04-17 06:00,17,3.0265,3.032,3.0265,3.029,142
20140701|2014-04-17 06:30,17,3.028,3.031,3.0225,3.0285,231
20140701|2014-04-17 07:00,17,3.029,3.0295,3.024,3.0285,151
20140701|2014-04-17 07:30,17,3.028,3.031,3.026,3.029,161
20140701|2014-04-17 08:00,17,3.0295,3.0295,3.0175,3.021,381
20140701|2014-04-17 08:30,17,3.0205,3.0225,3.016,3.018,126
20140701|2014-04-17 09:00,17,3.0185,3.029,3.0175,3.0265,222
20140701|2014-04-17 09:30,17,3.026,3.028,3.025,3.0265,80
20140701|2014-04-17 10:00,17,3.026,3.029,3.0245,3.0275,154
20140701|2014-04-17 10:30,17,3.028,3.031,3.026,3.0305,336
20140701|2014-04-17 11:00,17,3.0285,3.03,3.0265,3.0295,190
20140701|2014-04-17 11:30,17,3.0295,3.0355,3.029,3.0335,438
20140701|2014-04-17 12:00,17,3.0345,3.043,3.0335,3.0425,358
20140701|2014-04-17 12:30,17,3.0425,3.044,3.0395,3.0425,160
20140701|2014-04-17 13:00,17,3.042,3.0425,3.04,3.04,40
20140701|2014-04-17 13:30,17,3.04,3.0405,3.038,3.038,84
20140701|2014-04-17 14:00,17,3.0385,3.0385,3.0365,3.0365,9
20140701|2014-04-17 14:30,17,3.037,3.038,3.036,3.0375,26
20140701|2014-04-17 15:00,17,3.0365,3.038,3.036,3.036,12
20140701|2014-04-17 15:30,17,3.036,3.036,3.035,3.035,15
20140701|2014-04-17 16:00,17,3.036,3.038,3.0355,3.038,17
20140701|2014-04-20 17:00,21,3.02,3.03,3.02,3.027,62
20140701|2014-04-20 17:30,21,3.025,3.0255,3.024,3.0255,31
20140701|2014-04-20 18:00,21,3.025,3.025,3.0235,3.0235,4
20140701|2014-04-20 18:30,21,3.0225,3.0245,3.0225,3.0245,9
20140701|2014-04-20 19:00,21,3.023,3.029,3.0225,3.029,47
20140701|2014-04-20 19:30,21,3.027,3.027,3.021,3.022,45
20140701|2014-04-20 20:00,21,3.02,3.029,3.019,3.029,449
20140701|2014-04-20 20:30,21,3.0295,3.03,3.022,3.0225,151
20140701|2014-04-20 21:00,21,3.022,3.0245,3.022,3.024,54
20140701|2014-04-20 21:30,21,3.025,3.0425,3.025,3.034,260
20140701|2014-04-20 22:00,21,3.034,3.0345,3.032,3.033,130
20140701|2014-04-20 22:30,21,3.035,3.037,3.0345,3.0355,35
20140701|2014-04-20 23:00,21,3.0355,3.0395,3.0355,3.0385,22
20140701|2014-04-20 23:30,21,3.0375,3.0375,3.033,3.0375,26
20140701|2014-04-21 00:00,21,3.037,3.038,3.037,3.0375,10
20140701|2014-04-21 00:30,21,3.035,3.035,3.03,3.03,24
20140701|2014-04-21 01:00,21,3.033,3.033,3.032,3.033,19
20140701|2014-04-21 01:30,21,3.0325,3.0325,3.028,3.029,120
20140701|2014-04-21 02:00,21,3.0295,3.0295,3.0265,3.0295,20
20140701|2014-04-21 02:30,21,3.0285,3.031,3.0275,3.031,13
20140701|2014-04-21 03:00,21,3.0305,3.0315,3.0305,3.0315,2
20140701|2014-04-21 03:30,21,3.0315,3.0315,3.0315,3.0315,2
20140701|2014-04-21 04:00,21,3.0315,3.0315,3.0315,3.0315,1
20140701|2014-04-21 04:30,21,3.032,3.0325,3.0315,3.0325,6
20140701|2014-04-21 05:00,21,3.0325,3.033,3.0325,3.033,38
20140701|2014-04-21 05:30,21,3.0335,3.0335,3.0325,3.0325,25
20140701|2014-04-21 06:00,21,3.033,3.034,3.029,3.0305,19
20140701|2014-04-21 06:30,21,3.028,3.0305,3.0275,3.0295,31
20140701|2014-04-21 07:00,21,3.0295,3.038,3.029,3.038,99
20140701|2014-04-21 07:30,21,3.04,3.04,3.0315,3.0315,63
20140701|2014-04-21 08:00,21,3.03,3.03,3.024,3.025,113
20140701|2014-04-21 08:30,21,3.0235,3.029,3.0235,3.025,98
20140701|2014-04-21 09:00,21,3.0265,3.0285,3.0245,3.026,116
20140701|2014-04-21 09:30,21,3.026,3.0325,3.0245,3.0315,141
20140701|2014-04-21 10:00,21,3.032,3.033,3.031,3.031,196
20140701|2014-04-21 10:30,21,3.0325,3.0335,3.0265,3.0265,136
20140701|2014-04-21 11:00,21,3.0265,3.0285,3.0255,3.0285,119
20140701|2014-04-21 11:30,21,3.028,3.031,3.027,3.028,457
20140701|2014-04-21 12:00,21,3.029,3.0345,3.028,3.034,67
20140701|2014-04-21 12:30,21,3.033,3.0345,3.033,3.034,54
20140701|2014-04-21 13:00,21,3.0325,3.0325,3.0295,3.031,26
20140701|2014-04-21 13:30,21,3.0295,3.0295,3.025,3.028,152
20140701|2014-04-21 14:00,21,3.028,3.028,3.027,3.0275,17
20140701|2014-04-21 14:30,21,3.029,3.0295,3.028,3.029,12
20140701|2014-04-21 15:00,21,3.03,3.03,3.029,3.029,3
20140701|2014-04-21 15:30,21,3.028,3.028,3.028,3.028,3
20140701|2014-04-21 16:00,21,3.0295,3.03,3.0295,3.03,12
20140701|2014-04-21 17:00,22,3.0275,3.031,3.0275,3.031,20
20140701|2014-04-21 17:30,22,3.0315,3.032,3.0295,3.03,5
20140701|2014-04-21 18:00,22,3.03,3.03,3.03,3.03,2
20140701|2014-04-21 18:30,22,3.0295,3.0295,3.0285,3.0295,9
20140701|2014-04-21 19:00,22,3.0305,3.0325,3.026,3.0275,110
20140701|2014-04-21 19:30,22,3.0275,3.028,3.026,3.028,52
20140701|2014-04-21 20:00,22,3.0275,3.033,3.015,3.0185,790
20140701|2014-04-21 20:30,22,3.0175,3.029,3.0175,3.0245,436
20140701|2014-04-21 21:00,22,3.024,3.026,3.023,3.025,65
20140701|2014-04-21 21:30,22,3.025,3.025,3.014,3.016,303
20140701|2014-04-21 22:00,22,3.0155,3.0155,3.009,3.01,524
20140701|2014-04-21 22:30,22,3.01,3.0125,3.01,3.0115,44
20140701|2014-04-21 23:00,22,3.012,3.013,3.011,3.013,14
20140701|2014-04-21 23:30,22,3.0125,3.014,3.0125,3.014,21
20140701|2014-04-22 00:00,22,3.014,3.014,3.011,3.011,36
20140701|2014-04-22 00:30,22,3.0105,3.0185,3.0105,3.0165,351
20140701|2014-04-22 01:00,22,3.0175,3.018,3.0095,3.0145,175
20140701|2014-04-22 01:30,22,3.015,3.0175,3.013,3.0135,102
20140701|2014-04-22 02:00,22,3.0135,3.015,3.01,3.013,86
20140701|2014-04-22 02:30,22,3.013,3.014,3.011,3.013,111
20140701|2014-04-22 03:00,22,3.0135,3.016,3.0115,3.016,94
20140701|2014-04-22 03:30,22,3.0165,3.017,3.0155,3.0165,52
20140701|2014-04-22 04:00,22,3.0155,3.017,3.0145,3.0165,45
20140701|2014-04-22 04:30,22,3.0165,3.0165,3.0145,3.0155,57
20140701|2014-04-22 05:00,22,3.016,3.0165,3.013,3.014,108
20140701|2014-04-22 05:30,22,3.0145,3.0185,3.0145,3.015,76
20140701|2014-04-22 06:00,22,3.015,3.019,3.015,3.0175,48
20140701|2014-04-22 06:30,22,3.0165,3.0205,3.014,3.0185,200
20140701|2014-04-22 07:00,22,3.02,3.0295,3.018,3.0285,666
20140701|2014-04-22 07:30,22,3.0285,3.0335,3.0245,3.027,727
20140701|2014-04-22 08:00,22,3.0265,3.027,3.022,3.024,384
20140701|2014-04-22 08:30,22,3.0245,3.0255,3.0145,3.019,672
20140701|2014-04-22 09:00,22,3.019,3.029,3.0175,3.028,966
20140701|2014-04-22 09:30,22,3.0285,3.03,3.0255,3.0275,361
20140701|2014-04-22 10:00,22,3.028,3.038,3.0275,3.032,1502
20140701|2014-04-22 10:30,22,3.032,3.035,3.031,3.0345,704
20140701|2014-04-22 11:00,22,3.034,3.037,3.033,3.0335,742
20140701|2014-04-22 11:30,22,3.033,3.0375,3.032,3.032,453
20140701|2014-04-22 12:00,22,3.033,3.035,3.0305,3.035,101
20140701|2014-04-22 12:30,22,3.0345,3.036,3.033,3.035,150
20140701|2014-04-22 13:00,22,3.0345,3.0385,3.0345,3.038,126
20140701|2014-04-22 13:30,22,3.038,3.0395,3.0365,3.0365,105
20140701|2014-04-22 14:00,22,3.035,3.036,3.033,3.0355,31
20140701|2014-04-22 14:30,22,3.035,3.0375,3.0345,3.036,53
20140701|2014-04-22 15:00,22,3.036,3.0375,3.0345,3.036,19
20140701|2014-04-22 15:30,22,3.0375,3.0385,3.0355,3.0375,80
20140701|2014-04-22 16:00,22,3.036,3.038,3.035,3.036,5
20140701|2014-04-22 17:00,23,3.033,3.0345,3.032,3.0335,25
20140701|2014-04-22 17:30,23,3.032,3.0335,3.032,3.0335,3
20140701|2014-04-22 18:00,23,3.0315,3.0345,3.0315,3.0325,17
20140701|2014-04-22 18:30,23,3.0325,3.035,3.0325,3.035,4
20140701|2014-04-22 19:00,23,3.0345,3.035,3.0335,3.034,31
20140701|2014-04-22 19:30,23,3.033,3.0335,3.0315,3.0325,45
20140701|2014-04-22 20:00,23,3.033,3.0335,3.0295,3.032,196
20140701|2014-04-22 20:30,23,3.031,3.0405,3.03,3.037,284
20140701|2014-04-22 21:00,23,3.038,3.0395,3.036,3.0395,108
20140701|2014-04-22 21:30,23,3.0385,3.0445,3.028,3.031,622
20140701|2014-04-22 22:00,23,3.03,3.031,3.0295,3.031,91
20140701|2014-04-22 22:30,23,3.031,3.032,3.031,3.0315,30
20140701|2014-04-22 23:00,23,3.031,3.032,3.0305,3.031,33
20140701|2014-04-22 23:30,23,3.031,3.0325,3.0305,3.0325,17
20140701|2014-04-23 00:00,23,3.0325,3.0325,3.028,3.0285,48
20140701|2014-04-23 00:30,23,3.028,3.0325,3.0245,3.028,423
20140701|2014-04-23 01:00,23,3.027,3.0285,3.0215,3.0285,354
20140701|2014-04-23 01:30,23,3.028,3.0385,3.0255,3.0375,501
20140701|2014-04-23 02:00,23,3.0365,3.04,3.0355,3.039,201
20140701|2014-04-23 02:30,23,3.039,3.039,3.0275,3.0295,351
20140701|2014-04-23 03:00,23,3.029,3.0315,3.0265,3.03,139
20140701|2014-04-23 03:30,23,3.031,3.031,3.0285,3.03,83
20140701|2014-04-23 04:00,23,3.03,3.03,3.027,3.0275,42
20140701|2014-04-23 04:30,23,3.0275,3.0275,3.0235,3.025,177
20140701|2014-04-23 05:00,23,3.0245,3.026,3.0235,3.0235,75
20140701|2014-04-23 05:30,23,3.024,3.024,3.018,3.022,278
20140701|2014-04-23 06:00,23,3.0235,3.0235,3.019,3.022,307
20140701|2014-04-23 06:30,23,3.0215,3.027,3.0195,3.025,242
20140701|2014-04-23 07:00,23,3.025,3.0285,3.0195,3.022,618
20140701|2014-04-23 07:30,23,3.022,3.028,3.022,3.0245,320
20140701|2014-04-23 08:00,23,3.0245,3.0295,3.0245,3.0295,361
20140701|2014-04-23 08:30,23,3.029,3.03,3.0255,3.027,379
20140701|2014-04-23 09:00,23,3.027,3.0375,3.02,3.037,1157
20140701|2014-04-23 09:30,23,3.037,3.0385,3.034,3.0385,1084
20140701|2014-04-23 10:00,23,3.038,3.0445,3.0355,3.043,1367
20140701|2014-04-23 10:30,23,3.042,3.0435,3.037,3.0395,857
20140701|2014-04-23 11:00,23,3.039,3.04,3.03,3.0365,698
20140701|2014-04-23 11:30,23,3.0365,3.04,3.036,3.039,604
20140701|2014-04-23 12:00,23,3.0395,3.0415,3.0375,3.0415,478
20140701|2014-04-23 12:30,23,3.0415,3.0425,3.04,3.042,101
20140701|2014-04-23 13:00,23,3.0415,3.0435,3.0395,3.04,42
20140701|2014-04-23 13:30,23,3.0395,3.04,3.039,3.0395,25
20140701|2014-04-23 14:00,23,3.0395,3.0395,3.0385,3.0385,52
20140701|2014-04-23 14:30,23,3.0385,3.0395,3.0355,3.037,133
20140701|2014-04-23 15:00,23,3.038,3.0395,3.036,3.0365,58
20140701|2014-04-23 15:30,23,3.036,3.0375,3.0355,3.0375,23
20140701|2014-04-23 16:00,23,3.0375,3.0375,3.035,3.0355,14
20140701|2014-04-23 17:00,24,3.0395,3.0395,3.0375,3.038,10
20140701|2014-04-23 17:30,24,3.0355,3.037,3.035,3.036,11
20140701|2014-04-23 18:00,24,3.037,3.0375,3.0365,3.0365,24
20140701|2014-04-23 18:30,24,3.0365,3.038,3.0365,3.037,9
20140701|2014-04-23 19:00,24,3.037,3.038,3.0365,3.037,19
20140701|2014-04-23 19:30,24,3.036,3.04,3.036,3.0395,32
20140701|2014-04-23 20:00,24,3.04,3.048,3.037,3.041,319
20140701|2014-04-23 20:30,24,3.0415,3.043,3.0375,3.043,147
20140701|2014-04-23 21:00,24,3.0435,3.045,3.043,3.045,55
20140701|2014-04-23 21:30,24,3.044,3.0515,3.044,3.044,461
20140701|2014-04-23 22:00,24,3.0445,3.048,3.044,3.048,51
20140701|2014-04-23 22:30,24,3.0485,3.051,3.048,3.0505,120
20140701|2014-04-23 23:00,24,3.0495,3.0495,3.047,3.0475,55
20140701|2014-04-23 23:30,24,3.048,3.048,3.045,3.0455,12
20140701|2014-04-24 00:00,24,3.045,3.0495,3.045,3.0495,184
20140701|2014-04-24 00:30,24,3.049,3.0535,3.047,3.052,460
20140701|2014-04-24 01:00,24,3.0515,3.0585,3.0505,3.0535,744
20140701|2014-04-24 01:30,24,3.054,3.066,3.054,3.062,933
20140701|2014-04-24 02:00,24,3.062,3.0625,3.057,3.0575,318
20140701|2014-04-24 02:30,24,3.0575,3.064,3.057,3.064,429
20140701|2014-04-24 03:00,24,3.063,3.076,3.0625,3.0625,1346
20140701|2014-04-24 03:30,24,3.063,3.0635,3.059,3.061,212
20140701|2014-04-24 04:00,24,3.061,3.0625,3.0575,3.06,256
20140701|2014-04-24 04:30,24,3.0595,3.064,3.0595,3.064,117
20140701|2014-04-24 05:00,24,3.064,3.0665,3.062,3.0655,238
20140701|2014-04-24 05:30,24,3.066,3.0705,3.066,3.0685,267
20140701|2014-04-24 06:00,24,3.0685,3.0695,3.062,3.0635,242
20140701|2014-04-24 06:30,24,3.065,3.0705,3.063,3.069,512
20140701|2014-04-24 07:00,24,3.07,3.0725,3.067,3.069,1400
20140701|2014-04-24 07:30,24,3.07,3.078,3.0695,3.0705,1370
20140701|2014-04-24 08:00,24,3.0705,3.083,3.067,3.081,1864
20140701|2014-04-24 08:30,24,3.081,3.0815,3.0735,3.074,1090
20140701|2014-04-24 09:00,24,3.0745,3.0815,3.0725,3.081,737
20140701|2014-04-24 09:30,24,3.081,3.0935,3.0805,3.092,2678
20140701|2014-04-24 10:00,24,3.093,3.094,3.088,3.094,1654
20140701|2014-04-24 10:30,24,3.094,3.095,3.0855,3.0865,1486
20140701|2014-04-24 11:00,24,3.0865,3.09,3.086,3.088,761
20140701|2014-04-24 11:30,24,3.0875,3.09,3.087,3.0885,860
20140701|2014-04-24 12:00,24,3.0895,3.09,3.086,3.087,431
20140701|2014-04-24 12:30,24,3.087,3.088,3.084,3.085,234
20140701|2014-04-24 13:00,24,3.0845,3.0865,3.084,3.0855,129
20140701|2014-04-24 13:30,24,3.0855,3.0865,3.085,3.0865,81
20140701|2014-04-24 14:00,24,3.086,3.087,3.086,3.087,85
20140701|2014-04-24 14:30,24,3.0865,3.087,3.0865,3.0865,39
20140701|2014-04-24 15:00,24,3.0865,3.087,3.084,3.085,48
20140701|2014-04-24 15:30,24,3.086,3.0865,3.084,3.0855,33
20140701|2014-04-24 16:00,24,3.0855,3.0855,3.084,3.0855,15
20140701|2014-04-24 17:00,25,3.0855,3.0875,3.0835,3.0845,25
20140701|2014-04-24 17:30,25,3.085,3.087,3.085,3.087,9
20140701|2014-04-24 18:00,25,3.0855,3.0855,3.0835,3.0835,36
20140701|2014-04-24 18:30,25,3.0835,3.0845,3.0805,3.0815,43
20140701|2014-04-24 19:00,25,3.082,3.0845,3.082,3.0845,59
20140701|2014-04-24 19:30,25,3.084,3.086,3.0835,3.085,49
20140701|2014-04-24 20:00,25,3.087,3.095,3.0805,3.0835,582
20140701|2014-04-24 20:30,25,3.083,3.083,3.0705,3.074,1531
20140701|2014-04-24 21:00,25,3.074,3.0905,3.074,3.083,656
20140701|2014-04-24 21:30,25,3.084,3.0895,3.084,3.0895,862
20140701|2014-04-24 22:00,25,3.0895,3.0965,3.0855,3.094,540
20140701|2014-04-24 22:30,25,3.0925,3.093,3.0895,3.09,63
20140701|2014-04-24 23:00,25,3.0895,3.09,3.089,3.09,54
20140701|2014-04-24 23:30,25,3.09,3.09,3.0875,3.088,132
20140701|2014-04-25 00:00,25,3.0885,3.0895,3.087,3.0895,158
20140701|2014-04-25 00:30,25,3.089,3.09,3.085,3.0885,425
20140701|2014-04-25 01:00,25,3.088,3.099,3.0875,3.093,856
20140701|2014-04-25 01:30,25,3.0935,3.1015,3.0935,3.0965,1416
20140701|2014-04-25 02:00,25,3.0975,3.099,3.0835,3.0865,559
20140701|2014-04-25 02:30,25,3.0865,3.0865,3.0805,3.0825,529
20140701|2014-04-25 03:00,25,3.082,3.0845,3.0785,3.083,515
20140701|2014-04-25 03:30,25,3.083,3.0835,3.08,3.081,608
20140701|2014-04-25 04:00,25,3.081,3.0825,3.076,3.0775,492
20140701|2014-04-25 04:30,25,3.078,3.08,3.077,3.079,249
20140701|2014-04-25 05:00,25,3.0795,3.0825,3.0785,3.0815,235
20140701|2014-04-25 05:30,25,3.0815,3.086,3.0805,3.082,222
20140701|2014-04-25 06:00,25,3.082,3.089,3.0805,3.0885,231
20140701|2014-04-25 06:30,25,3.0885,3.095,3.0865,3.0895,689
20140701|2014-04-25 07:00,25,3.09,3.0905,3.086,3.0895,566
20140701|2014-04-25 07:30,25,3.0895,3.0905,3.0865,3.089,372
20140701|2014-04-25 08:00,25,3.089,3.0935,3.088,3.0895,1182
20140701|2014-04-25 08:30,25,3.0895,3.0915,3.085,3.089,649
20140701|2014-04-25 09:00,25,3.089,3.0965,3.0885,3.094,957
20140701|2014-04-25 09:30,25,3.094,3.0945,3.091,3.0915,418
20140701|2014-04-25 10:00,25,3.0915,3.092,3.084,3.0885,1031
20140701|2014-04-25 10:30,25,3.089,3.0905,3.0865,3.089,562
20140701|2014-04-25 11:00,25,3.089,3.0915,3.0885,3.0895,458
20140701|2014-04-25 11:30,25,3.0905,3.0945,3.0895,3.0925,591
20140701|2014-04-25 12:00,25,3.093,3.0945,3.092,3.092,280
20140701|2014-04-25 12:30,25,3.0925,3.093,3.092,3.093,80
20140701|2014-04-25 13:00,25,3.0925,3.0935,3.0885,3.0915,97
20140701|2014-04-25 13:30,25,3.091,3.0925,3.091,3.092,31
20140701|2014-04-25 14:00,25,3.0915,3.0925,3.091,3.092,53
20140701|2014-04-25 14:30,25,3.0915,3.092,3.089,3.089,68
20140701|2014-04-25 15:00,25,3.0895,3.0905,3.0885,3.089,41
20140701|2014-04-25 15:30,25,3.089,3.0935,3.089,3.092,48
20140701|2014-04-25 16:00,25,3.092,3.092,3.0895,3.0895,30
20140701|2014-04-27 17:00,28,3.092,3.094,3.088,3.0935,134
20140701|2014-04-27 17:30,28,3.093,3.095,3.092,3.094,35
20140701|2014-04-27 18:00,28,3.095,3.097,3.095,3.096,67
20140701|2014-04-27 18:30,28,3.096,3.0965,3.095,3.0955,17
20140701|2014-04-27 19:00,28,3.0955,3.096,3.092,3.094,94
20140701|2014-04-27 19:30,28,3.093,3.094,3.088,3.0895,230
20140701|2014-04-27 20:00,28,3.0895,3.104,3.0865,3.0945,1127
20140701|2014-04-27 20:30,28,3.097,3.103,3.0945,3.1015,378
20140701|2014-04-27 21:00,28,3.1015,3.103,3.0955,3.1,306
20140701|2014-04-27 21:30,28,3.1005,3.1045,3.0975,3.1025,514
20140701|2014-04-27 22:00,28,3.1025,3.1025,3.0985,3.0995,640
20140701|2014-04-27 22:30,28,3.0995,3.102,3.0995,3.102,110
20140701|2014-04-27 23:00,28,3.102,3.102,3.101,3.102,56
20140701|2014-04-27 23:30,28,3.1015,3.1025,3.1,3.1,129
20140701|2014-04-28 00:00,28,3.1005,3.1005,3.0985,3.099,83
20140701|2014-04-28 00:30,28,3.0985,3.0985,3.085,3.0915,783
20140701|2014-04-28 01:00,28,3.091,3.093,3.082,3.0875,726
20140701|2014-04-28 01:30,28,3.0875,3.0965,3.087,3.0965,691
20140701|2014-04-28 02:00,28,3.096,3.0995,3.093,3.093,899
20140701|2014-04-28 02:30,28,3.0935,3.0955,3.0905,3.093,629
20140701|2014-04-28 03:00,28,3.093,3.0955,3.0925,3.094,360
20140701|2014-04-28 03:30,28,3.095,3.097,3.0925,3.097,319
20140701|2014-04-28 04:00,28,3.0965,3.098,3.0955,3.096,72
20140701|2014-04-28 04:30,28,3.096,3.096,3.0885,3.0915,432
20140701|2014-04-28 05:00,28,3.091,3.0935,3.09,3.092,317
20140701|2014-04-28 05:30,28,3.0925,3.0945,3.0915,3.0935,466
20140701|2014-04-28 06:00,28,3.0935,3.0945,3.09,3.092,303
20140701|2014-04-28 06:30,28,3.092,3.094,3.088,3.0905,645
20140701|2014-04-28 07:00,28,3.09,3.094,3.0895,3.0915,609
20140701|2014-04-28 07:30,28,3.091,3.091,3.085,3.086,984
20140701|2014-04-28 08:00,28,3.086,3.0895,3.0855,3.0865,771
20140701|2014-04-28 08:30,28,3.087,3.0885,3.082,3.086,1312
20140701|2014-04-28 09:00,28,3.086,3.089,3.0845,3.0885,813
20140701|2014-04-28 09:30,28,3.0885,3.094,3.087,3.09,1268
20140701|2014-04-28 10:00,28,3.0905,3.0955,3.0895,3.0895,1504
20140701|2014-04-28 10:30,28,3.0895,3.0915,3.0865,3.087,1404
20140701|2014-04-28 11:00,28,3.087,3.0915,3.083,3.087,1297
20140701|2014-04-28 11:30,28,3.0865,3.094,3.085,3.0935,1976
20140701|2014-04-28 12:00,28,3.093,3.0935,3.089,3.0905,589
20140701|2014-04-28 12:30,28,3.0895,3.09,3.0845,3.0855,404
20140701|2014-04-28 13:00,28,3.0855,3.086,3.0825,3.083,276
20140701|2014-04-28 13:30,28,3.0825,3.0905,3.0825,3.0905,186
20140701|2014-04-28 14:00,28,3.09,3.0925,3.089,3.091,280
20140701|2014-04-28 14:30,28,3.091,3.0935,3.0905,3.0935,116
20140701|2014-04-28 15:00,28,3.093,3.0935,3.0905,3.0905,35
20140701|2014-04-28 15:30,28,3.091,3.094,3.091,3.0925,54
20140701|2014-04-28 16:00,28,3.0935,3.094,3.093,3.0935,14
20140701|2014-04-28 17:00,29,3.0935,3.0965,3.091,3.0955,295
20140701|2014-04-28 17:30,29,3.095,3.0975,3.0945,3.097,125
20140701|2014-04-28 18:00,29,3.0975,3.0985,3.0945,3.0945,30
20140701|2014-04-28 18:30,29,3.0945,3.096,3.0915,3.0915,69
20140701|2014-04-28 19:00,29,3.0915,3.094,3.0895,3.09,303
20140701|2014-04-28 19:30,29,3.09,3.092,3.0885,3.091,241
20140701|2014-04-28 20:00,29,3.0905,3.0935,3.085,3.09,801
20140701|2014-04-28 20:30,29,3.09,3.095,3.0885,3.092,562
20140701|2014-04-28 21:00,29,3.092,3.093,3.0885,3.0905,185
20140701|2014-04-28 21:30,29,3.09,3.0905,3.0815,3.0825,891
20140701|2014-04-28 22:00,29,3.0825,3.085,3.081,3.0825,337
20140701|2014-04-28 22:30,29,3.0825,3.0855,3.0825,3.084,77
20140701|2014-04-28 23:00,29,3.084,3.085,3.0835,3.0845,82
20140701|2014-04-28 23:30,29,3.0845,3.085,3.083,3.0835,201
20140701|2014-04-29 00:00,29,3.0835,3.0845,3.0825,3.083,81
20140701|2014-04-29 00:30,29,3.083,3.0855,3.0785,3.0805,929
20140701|2014-04-29 01:00,29,3.0805,3.082,3.072,3.073,1522
20140701|2014-04-29 01:30,29,3.0725,3.08,3.072,3.078,1209
20140701|2014-04-29 02:00,29,3.0775,3.0795,3.0725,3.0765,716
20140701|2014-04-29 02:30,29,3.0765,3.0835,3.076,3.0805,1204
20140701|2014-04-29 03:00,29,3.0805,3.091,3.079,3.088,947
20140701|2014-04-29 03:30,29,3.0875,3.0925,3.087,3.088,396
20140701|2014-04-29 04:00,29,3.088,3.0915,3.088,3.0895,529
20140701|2014-04-29 04:30,29,3.089,3.091,3.086,3.087,464
20140701|2014-04-29 05:00,29,3.088,3.09,3.086,3.088,358
20140701|2014-04-29 05:30,29,3.0885,3.089,3.0855,3.0875,420
20140701|2014-04-29 06:00,29,3.088,3.089,3.0835,3.0835,272
20140701|2014-04-29 06:30,29,3.0835,3.085,3.0795,3.0815,1104
20140701|2014-04-29 07:00,29,3.0815,3.086,3.08,3.085,939
20140701|2014-04-29 07:30,29,3.085,3.085,3.0815,3.0815,606
20140701|2014-04-29 08:00,29,3.082,3.0825,3.0765,3.078,2254
20140701|2014-04-29 08:30,29,3.0785,3.083,3.077,3.079,2210
20140701|2014-04-29 09:00,29,3.078,3.0815,3.0765,3.0775,1749
20140701|2014-04-29 09:30,29,3.077,3.0775,3.0725,3.0735,1614
20140701|2014-04-29 10:00,29,3.073,3.0765,3.0685,3.0725,1928
20140701|2014-04-29 10:30,29,3.073,3.0735,3.067,3.068,1809
20140701|2014-04-29 11:00,29,3.068,3.0735,3.0665,3.0725,1076
20140701|2014-04-29 11:30,29,3.0725,3.075,3.069,3.0725,1926
20140701|2014-04-29 12:00,29,3.073,3.0745,3.0715,3.0735,655
20140701|2014-04-29 12:30,29,3.0735,3.0745,3.0715,3.074,314
20140701|2014-04-29 13:00,29,3.074,3.074,3.072,3.0725,132
20140701|2014-04-29 13:30,29,3.0725,3.073,3.072,3.073,42
20140701|2014-04-29 14:00,29,3.073,3.0745,3.0725,3.074,87
20140701|2014-04-29 14:30,29,3.0735,3.0755,3.0735,3.0755,76
20140701|2014-04-29 15:00,29,3.075,3.0755,3.074,3.075,90
20140701|2014-04-29 15:30,29,3.0755,3.0765,3.0745,3.0755,56
20140701|2014-04-29 16:00,29,3.076,3.076,3.074,3.0745,30
20140701|2014-04-29 17:00,30,3.074,3.0745,3.072,3.0735,47
20140701|2014-04-29 17:30,30,3.074,3.077,3.074,3.076,45
20140701|2014-04-29 18:00,30,3.076,3.0765,3.0755,3.0765,19
20140701|2014-04-29 18:30,30,3.0755,3.078,3.0755,3.077,64
20140701|2014-04-29 19:00,30,3.0775,3.078,3.0745,3.0755,107
20140701|2014-04-29 19:30,30,3.0755,3.077,3.075,3.075,98
20140701|2014-04-29 20:00,30,3.075,3.077,3.07,3.0755,669
20140701|2014-04-29 20:30,30,3.0755,3.076,3.0725,3.074,259
20140701|2014-04-29 21:00,30,3.0735,3.0745,3.0705,3.0735,150
20140701|2014-04-29 21:30,30,3.073,3.076,3.072,3.0755,236
20140701|2014-04-29 22:00,30,3.0755,3.077,3.0745,3.075,295
20140701|2014-04-29 22:30,30,3.0745,3.0745,3.074,3.074,32
20140701|2014-04-29 23:00,30,3.074,3.0745,3.0735,3.0735,30
20140701|2014-04-29 23:30,30,3.074,3.076,3.073,3.075,80
20140701|2014-04-30 00:00,30,3.075,3.076,3.072,3.0725,338
20140701|2014-04-30 00:30,30,3.073,3.073,3.063,3.064,1352
20140701|2014-04-30 01:00,30,3.064,3.068,3.063,3.067,797
20140701|2014-04-30 01:30,30,3.067,3.0735,3.0655,3.0705,1174
20140701|2014-04-30 02:00,30,3.0705,3.0735,3.0675,3.068,564
20140701|2014-04-30 02:30,30,3.0685,3.0775,3.0685,3.076,1222
20140701|2014-04-30 03:00,30,3.076,3.0795,3.075,3.078,806
20140701|2014-04-30 03:30,30,3.078,3.079,3.0735,3.0755,415
20140701|2014-04-30 04:00,30,3.076,3.077,3.074,3.0765,256
20140701|2014-04-30 04:30,30,3.0765,3.0765,3.074,3.075,287
20140701|2014-04-30 05:00,30,3.075,3.075,3.0715,3.0715,239
20140701|2014-04-30 05:30,30,3.072,3.0755,3.071,3.0755,283
20140701|2014-04-30 06:00,30,3.075,3.075,3.0675,3.0675,576
20140701|2014-04-30 06:30,30,3.068,3.0715,3.065,3.07,635
20140701|2014-04-30 07:00,30,3.0695,3.07,3.063,3.068,1087
20140701|2014-04-30 07:30,30,3.0685,3.0725,3.066,3.0695,773
20140701|2014-04-30 08:00,30,3.0695,3.0705,3.0465,3.0505,5177
20140701|2014-04-30 08:30,30,3.0505,3.057,3.05,3.056,2348
20140701|2014-04-30 09:00,30,3.056,3.056,3.036,3.0405,4464
20140701|2014-04-30 09:30,30,3.0405,3.0415,3.0305,3.037,4649
20140701|2014-04-30 10:00,30,3.0365,3.037,3.0305,3.032,1770
20140701|2014-04-30 10:30,30,3.032,3.0355,3.0245,3.0275,2840
20140701|2014-04-30 11:00,30,3.028,3.032,3.026,3.0275,1674
20140701|2014-04-30 11:30,30,3.0275,3.0285,3.024,3.0275,3200
20140701|2014-04-30 12:00,30,3.027,3.0275,3.0255,3.0275,638
20140701|2014-04-30 12:30,30,3.0275,3.029,3.027,3.0285,444
20140701|2014-04-30 13:00,30,3.0285,3.0315,3.0235,3.025,701
20140701|2014-04-30 13:30,30,3.0255,3.0285,3.025,3.0275,312
20140701|2014-04-30 14:00,30,3.0275,3.0275,3.0245,3.0255,242
20140701|2014-04-30 14:30,30,3.0255,3.0255,3.021,3.0225,463
20140701|2014-04-30 15:00,30,3.0225,3.0255,3.022,3.0255,89
20140701|2014-04-30 15:30,30,3.0255,3.0255,3.017,3.0205,403
20140701|2014-04-30 16:00,30,3.02,3.02,3.015,3.0155,195
20140701|2014-04-30 17:00,1,3.0175,3.023,3.0175,3.022,97
20140701|2014-04-30 17:30,1,3.0225,3.0275,3.022,3.0275,112
20140701|2014-04-30 18:00,1,3.028,3.0315,3.028,3.0295,156
20140701|2014-04-30 18:30,1,3.0295,3.0295,3.0235,3.0235,115
20140701|2014-04-30 19:00,1,3.024,3.027,3.024,3.024,179
20140701|2014-04-30 19:30,1,3.0235,3.025,3.023,3.024,205
20140701|2014-04-30 20:00,1,3.025,3.0255,3.0195,3.02,241
20140701|2014-04-30 20:30,1,3.0195,3.0255,3.0175,3.0245,370
20140701|2014-04-30 21:00,1,3.025,3.028,3.0235,3.0245,310
20140701|2014-04-30 21:30,1,3.0245,3.0255,3.022,3.022,119
20140701|2014-04-30 22:00,1,3.0225,3.0255,3.0215,3.025,90
20140701|2014-04-30 22:30,1,3.025,3.0265,3.025,3.026,58
20140701|2014-04-30 23:00,1,3.0265,3.027,3.022,3.023,127
20140701|2014-04-30 23:30,1,3.023,3.0285,3.0225,3.0285,347
20140701|2014-05-01 00:00,1,3.0285,3.03,3.026,3.028,136
20140701|2014-05-01 00:30,1,3.028,3.0285,3.0265,3.0275,45
20140701|2014-05-01 01:00,1,3.0275,3.0275,3.023,3.0245,207
20140701|2014-05-01 01:30,1,3.024,3.028,3.022,3.0225,370
20140701|2014-05-01 02:00,1,3.023,3.0265,3.018,3.0235,743
20140701|2014-05-01 02:30,1,3.023,3.0265,3.011,3.013,1157
20140701|2014-05-01 03:00,1,3.013,3.0135,3.003,3.012,1857
20140701|2014-05-01 03:30,1,3.012,3.017,3.0105,3.015,773
20140701|2014-05-01 04:00,1,3.0155,3.031,3.0145,3.031,1174
20140701|2014-05-01 04:30,1,3.0305,3.0305,3.025,3.028,668
20140701|2014-05-01 05:00,1,3.028,3.0305,3.023,3.0245,420
20140701|2014-05-01 05:30,1,3.0245,3.0275,3.024,3.027,382
20140701|2014-05-01 06:00,1,3.0275,3.034,3.0255,3.0315,883
20140701|2014-05-01 06:30,1,3.0315,3.0325,3.018,3.018,942
20140701|2014-05-01 07:00,1,3.018,3.0275,3.0175,3.0255,1511
20140701|2014-05-01 07:30,1,3.027,3.0315,3.0205,3.0215,1231
20140701|2014-05-01 08:00,1,3.0215,3.0235,3.0115,3.0155,1948
20140701|2014-05-01 08:30,1,3.016,3.0225,3.0155,3.0195,1136
20140701|2014-05-01 09:00,1,3.0195,3.0235,3.0185,3.0225,1409
20140701|2014-05-01 09:30,1,3.022,3.0315,3.022,3.03,1227
20140701|2014-05-01 10:00,1,3.03,3.031,3.0175,3.0205,1450
20140701|2014-05-01 10:30,1,3.02,3.0275,3.0185,3.0255,739
20140701|2014-05-01 11:00,1,3.0255,3.026,3.022,3.0255,413
20140701|2014-05-01 11:30,1,3.0255,3.0255,3.0195,3.0215,1132
20140701|2014-05-01 12:00,1,3.022,3.024,3.021,3.022,324
20140701|2014-05-01 12:30,1,3.022,3.026,3.0215,3.024,482
20140701|2014-05-01 13:00,1,3.0245,3.028,3.0235,3.0265,109
20140701|2014-05-01 13:30,1,3.027,3.027,3.023,3.024,99
20140701|2014-05-01 14:00,1,3.024,3.0255,3.024,3.025,19
20140701|2014-05-01 14:30,1,3.025,3.026,3.024,3.025,108
20140701|2014-05-01 15:00,1,3.0255,3.026,3.0245,3.0255,28
20140701|2014-05-01 15:30,1,3.0255,3.0265,3.0245,3.0255,26
20140701|2014-05-01 16:00,1,3.0255,3.0265,3.025,3.026,13
20140701|2014-05-01 17:00,2,3.026,3.0275,3.0255,3.027,25
20140701|2014-05-01 17:30,2,3.027,3.027,3.026,3.026,11
20140701|2014-05-01 18:00,2,3.0255,3.028,3.023,3.026,56
20140701|2014-05-01 18:30,2,3.0265,3.027,3.026,3.026,9
20140701|2014-05-01 19:00,2,3.0265,3.028,3.0225,3.0235,118
20140701|2014-05-01 19:30,2,3.0235,3.026,3.0235,3.026,21
20140701|2014-05-01 20:00,2,3.024,3.0245,3.0175,3.0185,211
20140701|2014-05-01 20:30,2,3.0185,3.019,3.014,3.016,262
20140701|2014-05-01 21:00,2,3.016,3.0165,3.0135,3.0165,147
20140701|2014-05-01 21:30,2,3.0165,3.019,3.0155,3.0165,140
20140701|2014-05-01 22:00,2,3.0165,3.0165,3.0145,3.016,92
20140701|2014-05-01 22:30,2,3.0165,3.019,3.0165,3.019,49
20140701|2014-05-01 23:00,2,3.0185,3.02,3.017,3.02,63
20140701|2014-05-01 23:30,2,3.02,3.0215,3.0175,3.0175,86
20140701|2014-05-02 00:00,2,3.0175,3.02,3.017,3.018,65
20140701|2014-05-02 00:30,2,3.018,3.018,3.017,3.0175,50
20140701|2014-05-02 01:00,2,3.017,3.018,3.0165,3.0175,250
20140701|2014-05-02 01:30,2,3.0175,3.021,3.016,3.018,493
20140701|2014-05-02 02:00,2,3.0175,3.027,3.017,3.023,866
20140701|2014-05-02 02:30,2,3.0225,3.03,3.0205,3.029,587
20140701|2014-05-02 03:00,2,3.029,3.038,3.0285,3.038,1062
20140701|2014-05-02 03:30,2,3.038,3.0415,3.036,3.037,528
20140701|2014-05-02 04:00,2,3.0365,3.04,3.035,3.039,394
20140701|2014-05-02 04:30,2,3.039,3.039,3.0335,3.0355,582
20140701|2014-05-02 05:00,2,3.035,3.0395,3.0345,3.0375,344
20140701|2014-05-02 05:30,2,3.037,3.0395,3.036,3.0385,301
20140701|2014-05-02 06:00,2,3.0385,3.0405,3.0355,3.0395,361
20140701|2014-05-02 06:30,2,3.0395,3.0395,3.0325,3.0355,509
20140701|2014-05-02 07:00,2,3.035,3.0415,3.033,3.0405,1177
20140701|2014-05-02 07:30,2,3.0405,3.045,3.0245,3.0325,3968
20140701|2014-05-02 08:00,2,3.0325,3.036,3.0305,3.033,1297
20140701|2014-05-02 08:30,2,3.0335,3.037,3.032,3.0355,746
20140701|2014-05-02 09:00,2,3.0355,3.0785,3.0355,3.0675,10642
20140701|2014-05-02 09:30,2,3.0685,3.0735,3.063,3.066,2160
20140701|2014-05-02 10:00,2,3.066,3.067,3.0525,3.058,2506
20140701|2014-05-02 10:30,2,3.058,3.067,3.057,3.0645,1089
20140701|2014-05-02 11:00,2,3.0645,3.0675,3.064,3.0655,517
20140701|2014-05-02 11:30,2,3.0655,3.071,3.0635,3.0685,1232
20140701|2014-05-02 12:00,2,3.068,3.07,3.0665,3.0675,388
20140701|2014-05-02 12:30,2,3.0675,3.069,3.066,3.0685,337
20140701|2014-05-02 13:00,2,3.0685,3.0695,3.0645,3.069,271
20140701|2014-05-02 13:30,2,3.069,3.0695,3.067,3.069,142
20140701|2014-05-02 14:00,2,3.069,3.069,3.066,3.0665,209
20140701|2014-05-02 14:30,2,3.067,3.068,3.066,3.066,121
20140701|2014-05-02 15:00,2,3.0655,3.068,3.065,3.0655,86
20140701|2014-05-02 15:30,2,3.065,3.067,3.0645,3.065,62
20140701|2014-05-02 16:00,2,3.066,3.067,3.0645,3.065,35
20140701|2014-05-04 17:00,5,3.073,3.0735,3.0655,3.071,200
20140701|2014-05-04 17:30,5,3.0705,3.071,3.0675,3.069,42
20140701|2014-05-04 18:00,5,3.0685,3.07,3.0625,3.064,99
20140701|2014-05-04 18:30,5,3.0635,3.0685,3.0625,3.067,61
20140701|2014-05-04 19:00,5,3.0675,3.0705,3.0665,3.0675,68
20140701|2014-05-04 19:30,5,3.067,3.074,3.066,3.07,417
20140701|2014-05-04 20:00,5,3.0695,3.082,3.0695,3.0755,1238
20140701|2014-05-04 20:30,5,3.0755,3.077,3.0715,3.0725,484
20140701|2014-05-04 21:00,5,3.0725,3.075,3.072,3.074,438
20140701|2014-05-04 21:30,5,3.073,3.0755,3.07,3.071,239
20140701|2014-05-04 22:00,5,3.071,3.0715,3.058,3.0585,851
20140701|2014-05-04 22:30,5,3.0595,3.062,3.0595,3.061,99
20140701|2014-05-04 23:00,5,3.0615,3.062,3.059,3.061,119
20140701|2014-05-04 23:30,5,3.061,3.0635,3.058,3.0625,167
20140701|2014-05-05 00:00,5,3.0615,3.062,3.056,3.057,235
20140701|2014-05-05 00:30,5,3.057,3.0645,3.057,3.0605,678
20140701|2014-05-05 01:00,5,3.06,3.064,3.06,3.0635,425
20140701|2014-05-05 01:30,5,3.063,3.065,3.0605,3.0625,479
20140701|2014-05-05 02:00,5,3.0625,3.0635,3.06,3.0605,192
20140701|2014-05-05 02:30,5,3.06,3.0615,3.06,3.061,192
20140701|2014-05-05 03:00,5,3.061,3.065,3.06,3.0625,244
20140701|2014-05-05 03:30,5,3.0635,3.0635,3.06,3.0615,243
20140701|2014-05-05 04:00,5,3.0615,3.0615,3.06,3.0615,141
20140701|2014-05-05 04:30,5,3.0615,3.063,3.06,3.0605,76
20140701|2014-05-05 05:00,5,3.0605,3.061,3.06,3.0605,80
20140701|2014-05-05 05:30,5,3.061,3.062,3.0585,3.059,176
20140701|2014-05-05 06:00,5,3.059,3.061,3.0585,3.0605,179
20140701|2014-05-05 06:30,5,3.0605,3.0675,3.0595,3.0675,489
20140701|2014-05-05 07:00,5,3.067,3.071,3.065,3.069,801
20140701|2014-05-05 07:30,5,3.069,3.069,3.0575,3.0645,1348
20140701|2014-05-05 08:00,5,3.065,3.065,3.059,3.061,662
20140701|2014-05-05 08:30,5,3.061,3.062,3.0545,3.059,1462
20140701|2014-05-05 09:00,5,3.0585,3.06,3.0525,3.0545,1100
20140701|2014-05-05 09:30,5,3.0545,3.061,3.0545,3.0605,590
20140701|2014-05-05 10:00,5,3.0605,3.0625,3.058,3.0615,508
20140701|2014-05-05 10:30,5,3.0615,3.063,3.058,3.06,490
20140701|2014-05-05 11:00,5,3.06,3.0615,3.055,3.057,386
20140701|2014-05-05 11:30,5,3.057,3.0595,3.0525,3.054,1037
20140701|2014-05-05 12:00,5,3.054,3.054,3.05,3.0505,404
20140701|2014-05-05 12:30,5,3.0505,3.051,3.0485,3.0505,196
20140701|2014-05-05 13:00,5,3.05,3.054,3.05,3.053,181
20140701|2014-05-05 13:30,5,3.0525,3.0555,3.052,3.054,57
20140701|2014-05-05 14:00,5,3.0545,3.0545,3.0535,3.054,38
20140701|2014-05-05 14:30,5,3.0545,3.055,3.052,3.054,136
20140701|2014-05-05 15:00,5,3.0545,3.0545,3.0525,3.053,32
20140701|2014-05-05 15:30,5,3.053,3.054,3.0525,3.053,18
20140701|2014-05-05 16:00,5,3.0525,3.0525,3.0505,3.0505,34
20140701|2014-05-05 17:00,6,3.053,3.054,3.052,3.053,29
20140701|2014-05-05 17:30,6,3.053,3.0545,3.0525,3.054,21
20140701|2014-05-05 18:00,6,3.054,3.056,3.052,3.0545,51
20140701|2014-05-05 18:30,6,3.054,3.0555,3.053,3.054,52
20140701|2014-05-05 19:00,6,3.054,3.0565,3.053,3.0555,222
20140701|2014-05-05 19:30,6,3.0555,3.057,3.0545,3.0555,312
20140701|2014-05-05 20:00,6,3.0555,3.0635,3.054,3.0545,1186
20140701|2014-05-05 20:30,6,3.054,3.058,3.0475,3.051,924
20140701|2014-05-05 21:00,6,3.05,3.051,3.048,3.0505,251
20140701|2014-05-05 21:30,6,3.0505,3.0545,3.0475,3.052,479
20140701|2014-05-05 22:00,6,3.0515,3.0535,3.051,3.0515,281
20140701|2014-05-05 22:30,6,3.052,3.057,3.052,3.0555,146
20140701|2014-05-05 23:00,6,3.0555,3.0575,3.0555,3.0575,99
20140701|2014-05-05 23:30,6,3.056,3.058,3.0555,3.0575,211
20140701|2014-05-06 00:00,6,3.0575,3.058,3.0545,3.055,133
20140701|2014-05-06 00:30,6,3.0555,3.0555,3.049,3.0505,684
20140701|2014-05-06 01:00,6,3.05,3.0535,3.0495,3.051,655
20140701|2014-05-06 01:30,6,3.0515,3.06,3.05,3.0595,1135
20140701|2014-05-06 02:00,6,3.059,3.062,3.0555,3.057,699
20140701|2014-05-06 02:30,6,3.0575,3.059,3.0535,3.0555,681
20140701|2014-05-06 03:00,6,3.0555,3.057,3.05,3.05,508
20140701|2014-05-06 03:30,6,3.0505,3.0565,3.0505,3.056,372
20140701|2014-05-06 04:00,6,3.0555,3.0585,3.0555,3.057,229
20140701|2014-05-06 04:30,6,3.0565,3.0585,3.054,3.058,326
20140701|2014-05-06 05:00,6,3.0575,3.058,3.0545,3.057,200
20140701|2014-05-06 05:30,6,3.057,3.0605,3.0565,3.0605,213
20140701|2014-05-06 06:00,6,3.0605,3.066,3.059,3.0605,995
20140701|2014-05-06 06:30,6,3.061,3.0615,3.0565,3.06,864
20140701|2014-05-06 07:00,6,3.06,3.06,3.0485,3.051,1459
20140701|2014-05-06 07:30,6,3.051,3.0535,3.0495,3.051,558
20140701|2014-05-06 08:00,6,3.0515,3.055,3.051,3.0535,786
20140701|2014-05-06 08:30,6,3.0535,3.059,3.0525,3.0575,1032
20140701|2014-05-06 09:00,6,3.0575,3.0585,3.0545,3.0575,998
20140701|2014-05-06 09:30,6,3.0575,3.059,3.0535,3.054,851
20140701|2014-05-06 10:00,6,3.054,3.058,3.0535,3.0575,773
20140701|2014-05-06 10:30,6,3.0575,3.0635,3.0575,3.0615,1177
20140701|2014-05-06 11:00,6,3.0615,3.063,3.0585,3.06,521
20140701|2014-05-06 11:30,6,3.06,3.0605,3.0555,3.057,1216
20140701|2014-05-06 12:00,6,3.0565,3.058,3.054,3.0565,309
20140701|2014-05-06 12:30,6,3.0565,3.057,3.0545,3.0555,219
20140701|2014-05-06 13:00,6,3.055,3.055,3.0515,3.0525,115
20140701|2014-05-06 13:30,6,3.0525,3.0535,3.052,3.052,58
20140701|2014-05-06 14:00,6,3.0525,3.053,3.0515,3.052,61
20140701|2014-05-06 14:30,6,3.052,3.053,3.0515,3.053,111
20140701|2014-05-06 15:00,6,3.0535,3.0535,3.0525,3.0535,59
20140701|2014-05-06 15:30,6,3.0545,3.056,3.0545,3.0545,50
20140701|2014-05-06 16:00,6,3.054,3.056,3.0535,3.056,31
20140701|2014-05-06 17:00,7,3.056,3.057,3.054,3.0565,44
20140701|2014-05-06 17:30,7,3.056,3.056,3.0555,3.0555,4
20140701|2014-05-06 18:00,7,3.056,3.056,3.056,3.056,6
20140701|2014-05-06 18:30,7,3.0555,3.0565,3.055,3.0555,14
20140701|2014-05-06 19:00,7,3.056,3.0575,3.0555,3.057,54
20140701|2014-05-06 19:30,7,3.0565,3.0595,3.056,3.057,134
20140701|2014-05-06 20:00,7,3.0575,3.062,3.0545,3.0595,584
20140701|2014-05-06 20:30,7,3.0595,3.061,3.053,3.056,494
20140701|2014-05-06 21:00,7,3.0565,3.057,3.052,3.0565,362
20140701|2014-05-06 21:30,7,3.056,3.057,3.0535,3.0565,268
20140701|2014-05-06 22:00,7,3.0565,3.0575,3.054,3.0545,158
20140701|2014-05-06 22:30,7,3.0545,3.057,3.0535,3.0545,157
20140701|2014-05-06 23:00,7,3.0545,3.0575,3.0535,3.057,54
20140701|2014-05-06 23:30,7,3.057,3.057,3.0555,3.0565,33
20140701|2014-05-07 00:00,7,3.0565,3.0565,3.0515,3.0555,240
20140701|2014-05-07 00:30,7,3.056,3.056,3.053,3.0555,345
20140701|2014-05-07 01:00,7,3.055,3.056,3.0455,3.046,1891
20140701|2014-05-07 01:30,7,3.0465,3.0535,3.0445,3.045,1503
20140701|2014-05-07 02:00,7,3.0455,3.047,3.0375,3.039,1684
20140701|2014-05-07 02:30,7,3.039,3.046,3.0375,3.045,589
20140701|2014-05-07 03:00,7,3.0445,3.0445,3.0405,3.0405,261
20140701|2014-05-07 03:30,7,3.0405,3.044,3.0395,3.042,310
20140701|2014-05-07 04:00,7,3.0415,3.043,3.034,3.0355,808
20140701|2014-05-07 04:30,7,3.0355,3.039,3.0345,3.0385,281
20140701|2014-05-07 05:00,7,3.0385,3.0445,3.037,3.0435,420
20140701|2014-05-07 05:30,7,3.044,3.0465,3.041,3.0445,440
20140701|2014-05-07 06:00,7,3.044,3.045,3.032,3.036,1089
20140701|2014-05-07 06:30,7,3.036,3.042,3.034,3.0395,861
20140701|2014-05-07 07:00,7,3.0395,3.0415,3.0305,3.0325,2310
20140701|2014-05-07 07:30,7,3.0325,3.036,3.0315,3.0335,873
20140701|2014-05-07 08:00,7,3.034,3.0345,3.0155,3.023,6542
20140701|2014-05-07 08:30,7,3.023,3.0275,3.022,3.023,2134
20140701|2014-05-07 09:00,7,3.023,3.0235,3.0185,3.0215,2000
20140701|2014-05-07 09:30,7,3.0215,3.0305,3.021,3.027,2212
20140701|2014-05-07 10:00,7,3.027,3.0365,3.0265,3.0355,1933
20140701|2014-05-07 10:30,7,3.036,3.0365,3.026,3.0305,2058
20140701|2014-05-07 11:00,7,3.0305,3.0335,3.0305,3.033,585
20140701|2014-05-07 11:30,7,3.033,3.036,3.0295,3.033,1317
20140701|2014-05-07 12:00,7,3.033,3.0355,3.031,3.032,334
20140701|2014-05-07 12:30,7,3.032,3.033,3.031,3.032,280
20140701|2014-05-07 13:00,7,3.032,3.038,3.0315,3.0365,245
20140701|2014-05-07 13:30,7,3.0365,3.0375,3.0355,3.0375,66
20140701|2014-05-07 14:00,7,3.0365,3.0365,3.034,3.036,100
20140701|2014-05-07 14:30,7,3.036,3.0365,3.035,3.0355,220
20140701|2014-05-07 15:00,7,3.036,3.0365,3.034,3.0355,94
20140701|2014-05-07 15:30,7,3.036,3.0365,3.0355,3.0365,23
20140701|2014-05-07 16:00,7,3.036,3.0365,3.0355,3.0365,17
20140701|2014-05-07 17:00,8,3.037,3.04,3.036,3.0385,208
20140701|2014-05-07 17:30,8,3.039,3.039,3.036,3.037,31
20140701|2014-05-07 18:00,8,3.0375,3.0385,3.036,3.0365,30
20140701|2014-05-07 18:30,8,3.036,3.0365,3.035,3.036,46
20140701|2014-05-07 19:00,8,3.0365,3.0365,3.034,3.0345,157
20140701|2014-05-07 19:30,8,3.0345,3.036,3.0335,3.0345,142
20140701|2014-05-07 20:00,8,3.0345,3.0375,3.0295,3.0335,885
20140701|2014-05-07 20:30,8,3.0335,3.0355,3.031,3.0335,426
20140701|2014-05-07 21:00,8,3.034,3.039,3.0335,3.0355,677
20140701|2014-05-07 21:30,8,3.0355,3.038,3.034,3.0375,375
20140701|2014-05-07 22:00,8,3.0375,3.043,3.037,3.0415,999
20140701|2014-05-07 22:30,8,3.0415,3.0435,3.041,3.042,112
20140701|2014-05-07 23:00,8,3.0425,3.043,3.041,3.041,217
20140701|2014-05-07 23:30,8,3.041,3.0415,3.04,3.041,135
20140701|2014-05-08 00:00,8,3.0415,3.0415,3.0395,3.0395,144
20140701|2014-05-08 00:30,8,3.0395,3.041,3.0375,3.0405,519
20140701|2014-05-08 01:00,8,3.04,3.04,3.038,3.039,425
20140701|2014-05-08 01:30,8,3.039,3.0445,3.037,3.0415,973
20140701|2014-05-08 02:00,8,3.0415,3.045,3.038,3.0385,761
20140701|2014-05-08 02:30,8,3.0385,3.0415,3.035,3.037,663
20140701|2014-05-08 03:00,8,3.0375,3.04,3.0345,3.0345,414
20140701|2014-05-08 03:30,8,3.0345,3.0365,3.034,3.036,242
20140701|2014-05-08 04:00,8,3.0365,3.0385,3.0355,3.0355,298
20140701|2014-05-08 04:30,8,3.035,3.038,3.033,3.0365,322
20140701|2014-05-08 05:00,8,3.0365,3.0375,3.036,3.037,107
20140701|2014-05-08 05:30,8,3.0375,3.0375,3.0285,3.0295,594
20140701|2014-05-08 06:00,8,3.029,3.0355,3.0275,3.0315,497
20140701|2014-05-08 06:30,8,3.0315,3.0445,3.0305,3.0445,1131
20140701|2014-05-08 07:00,8,3.044,3.0695,3.044,3.0625,6685
20140701|2014-05-08 07:30,8,3.063,3.0655,3.056,3.0575,2402
20140701|2014-05-08 08:00,8,3.057,3.058,3.051,3.0545,2167
20140701|2014-05-08 08:30,8,3.0545,3.0585,3.0535,3.0545,1447
20140701|2014-05-08 09:00,8,3.055,3.063,3.0535,3.0615,1155
20140701|2014-05-08 09:30,8,3.062,3.0635,3.0585,3.062,932
20140701|2014-05-08 10:00,8,3.0625,3.0665,3.0625,3.0665,1959
20140701|2014-05-08 10:30,8,3.0665,3.0695,3.066,3.068,1898
20140701|2014-05-08 11:00,8,3.0685,3.0695,3.0645,3.065,1015
20140701|2014-05-08 11:30,8,3.065,3.068,3.062,3.0635,1799
20140701|2014-05-08 12:00,8,3.0625,3.064,3.0605,3.062,555
20140701|2014-05-08 12:30,8,3.062,3.0655,3.061,3.064,399
20140701|2014-05-08 13:00,8,3.064,3.064,3.059,3.0625,143
20140701|2014-05-08 13:30,8,3.063,3.063,3.0605,3.061,86
20140701|2014-05-08 14:00,8,3.0605,3.063,3.0595,3.0625,120
20140701|2014-05-08 14:30,8,3.0625,3.0625,3.0585,3.0595,250
20140701|2014-05-08 15:00,8,3.059,3.0605,3.058,3.0595,110
20140701|2014-05-08 15:30,8,3.06,3.061,3.0585,3.061,43
20140701|2014-05-08 16:00,8,3.06,3.06,3.059,3.059,6
20140701|2014-05-08 17:00,9,3.0595,3.06,3.059,3.06,27
20140701|2014-05-08 17:30,9,3.06,3.0605,3.057,3.0585,58
20140701|2014-05-08 18:00,9,3.0575,3.058,3.056,3.0575,36
20140701|2014-05-08 18:30,9,3.0575,3.061,3.057,3.061,48
20140701|2014-05-08 19:00,9,3.061,3.064,3.059,3.0605,221
20140701|2014-05-08 19:30,9,3.0605,3.0655,3.0605,3.0645,129
20140701|2014-05-08 20:00,9,3.064,3.068,3.06,3.0635,655
20140701|2014-05-08 20:30,9,3.063,3.0635,3.059,3.0625,583
20140701|2014-05-08 21:00,9,3.062,3.0625,3.055,3.058,413
20140701|2014-05-08 21:30,9,3.0575,3.0615,3.0575,3.0615,325
20140701|2014-05-08 22:00,9,3.061,3.0635,3.059,3.0605,294
20140701|2014-05-08 22:30,9,3.06,3.0615,3.0595,3.0605,58
20140701|2014-05-08 23:00,9,3.061,3.061,3.0595,3.061,77
20140701|2014-05-08 23:30,9,3.061,3.062,3.06,3.061,167
20140701|2014-05-09 00:00,9,3.0605,3.0625,3.0605,3.0625,194
20140701|2014-05-09 00:30,9,3.062,3.067,3.061,3.0645,557
20140701|2014-05-09 01:00,9,3.065,3.0695,3.065,3.068,862
20140701|2014-05-09 01:30,9,3.068,3.0735,3.064,3.0725,1306
20140701|2014-05-09 02:00,9,3.073,3.074,3.0675,3.0725,557
20140701|2014-05-09 02:30,9,3.0725,3.073,3.0675,3.0705,491
20140701|2014-05-09 03:00,9,3.07,3.0715,3.068,3.068,213
20140701|2014-05-09 03:30,9,3.068,3.0695,3.062,3.069,521
20140701|2014-05-09 04:00,9,3.0695,3.07,3.0635,3.064,241
20140701|2014-05-09 04:30,9,3.0645,3.0695,3.0635,3.067,321
20140701|2014-05-09 05:00,9,3.0665,3.071,3.066,3.071,161
20140701|2014-05-09 05:30,9,3.071,3.079,3.0695,3.074,1181
20140701|2014-05-09 06:00,9,3.074,3.0795,3.074,3.078,498
20140701|2014-05-09 06:30,9,3.078,3.078,3.062,3.0625,1132
20140701|2014-05-09 07:00,9,3.0625,3.064,3.0525,3.064,1742
20140701|2014-05-09 07:30,9,3.0635,3.065,3.062,3.0625,710
20140701|2014-05-09 08:00,9,3.0625,3.086,3.0625,3.0785,5028
20140701|2014-05-09 08:30,9,3.078,3.0785,3.071,3.0755,1363
20140701|2014-05-09 09:00,9,3.0755,3.0815,3.072,3.08,1740
20140701|2014-05-09 09:30,9,3.08,3.0815,3.0705,3.0735,1233
20140701|2014-05-09 10:00,9,3.0735,3.0775,3.071,3.0755,947
20140701|2014-05-09 10:30,9,3.076,3.0795,3.0735,3.0785,885
20140701|2014-05-09 11:00,9,3.078,3.0835,3.0765,3.0825,2121
20140701|2014-05-09 11:30,9,3.082,3.0855,3.0805,3.083,2328
20140701|2014-05-09 12:00,9,3.0825,3.088,3.0815,3.085,1397
20140701|2014-05-09 12:30,9,3.085,3.089,3.085,3.0865,821
20140701|2014-05-09 13:00,9,3.086,3.0875,3.084,3.0845,213
20140701|2014-05-09 13:30,9,3.085,3.0855,3.084,3.0845,134
20140701|2014-05-09 14:00,9,3.085,3.0865,3.085,3.085,78
20140701|2014-05-09 14:30,9,3.0855,3.087,3.085,3.085,157
20140701|2014-05-09 15:00,9,3.086,3.087,3.0835,3.085,104
20140701|2014-05-09 15:30,9,3.085,3.0865,3.084,3.085,48
20140701|2014-05-09 16:00,9,3.085,3.087,3.085,3.087,22
20140701|2014-05-11 17:00,12,3.085,3.0935,3.085,3.091,202
20140701|2014-05-11 17:30,12,3.091,3.095,3.0905,3.091,181
20140701|2014-05-11 18:00,12,3.091,3.091,3.088,3.088,139
20140701|2014-05-11 18:30,12,3.088,3.0885,3.086,3.088,104
20140701|2014-05-11 19:00,12,3.088,3.0885,3.084,3.086,248
20140701|2014-05-11 19:30,12,3.086,3.088,3.086,3.087,189
20140701|2014-05-11 20:00,12,3.0875,3.096,3.0865,3.0945,1906
20140701|2014-05-11 20:30,12,3.095,3.0995,3.0915,3.0945,1304
20140701|2014-05-11 21:00,12,3.0945,3.098,3.093,3.0975,240
20140701|2014-05-11 21:30,12,3.0975,3.1135,3.0955,3.106,2984
20140701|2014-05-11 22:00,12,3.1065,3.119,3.1065,3.115,2745
20140701|2014-05-11 22:30,12,3.115,3.1155,3.1105,3.1145,505
20140701|2014-05-11 23:00,12,3.115,3.1155,3.113,3.1135,194
20140701|2014-05-11 23:30,12,3.1135,3.114,3.111,3.1125,254
20140701|2014-05-12 00:00,12,3.1125,3.115,3.112,3.1145,236
20140701|2014-05-12 00:30,12,3.115,3.118,3.112,3.115,1286
20140701|2014-05-12 01:00,12,3.115,3.1195,3.109,3.118,1313
20140701|2014-05-12 01:30,12,3.118,3.121,3.1155,3.12,1734
20140701|2014-05-12 02:00,12,3.1205,3.124,3.1175,3.1195,1241
20140701|2014-05-12 02:30,12,3.1195,3.124,3.1175,3.1235,713
20140701|2014-05-12 03:00,12,3.1235,3.138,3.123,3.1345,1875
20140701|2014-05-12 03:30,12,3.135,3.1405,3.134,3.1355,1269
20140701|2014-05-12 04:00,12,3.136,3.1405,3.1335,3.1355,890
20140701|2014-05-12 04:30,12,3.136,3.1445,3.136,3.144,793
20140701|2014-05-12 05:00,12,3.1435,3.153,3.142,3.15,1559
20140701|2014-05-12 05:30,12,3.15,3.1545,3.1485,3.153,1151
20140701|2014-05-12 06:00,12,3.153,3.1535,3.1485,3.1515,628
20140701|2014-05-12 06:30,12,3.152,3.152,3.1395,3.1445,1388
20140701|2014-05-12 07:00,12,3.1445,3.1535,3.144,3.15,3543
20140701|2014-05-12 07:30,12,3.15,3.1525,3.1445,3.146,2041
20140701|2014-05-12 08:00,12,3.1455,3.1555,3.145,3.152,2859
20140701|2014-05-12 08:30,12,3.153,3.154,3.1465,3.149,1703
20140701|2014-05-12 09:00,12,3.149,3.151,3.143,3.1495,1839
20140701|2014-05-12 09:30,12,3.15,3.151,3.1415,3.143,2398
20140701|2014-05-12 10:00,12,3.143,3.1475,3.1415,3.1465,1788
20140701|2014-05-12 10:30,12,3.1465,3.1495,3.144,3.145,1516
20140701|2014-05-12 11:00,12,3.145,3.146,3.1425,3.144,915
20140701|2014-05-12 11:30,12,3.1435,3.15,3.1435,3.149,2144
20140701|2014-05-12 12:00,12,3.149,3.1495,3.147,3.1485,696
20140701|2014-05-12 12:30,12,3.1485,3.1505,3.1455,3.1485,604
20140701|2014-05-12 13:00,12,3.148,3.148,3.1445,3.1455,127
20140701|2014-05-12 13:30,12,3.1455,3.146,3.144,3.1445,124
20140701|2014-05-12 14:00,12,3.145,3.1455,3.1445,3.1445,81
20140701|2014-05-12 14:30,12,3.1445,3.1455,3.144,3.1455,188
20140701|2014-05-12 15:00,12,3.1455,3.147,3.143,3.144,194
20140701|2014-05-12 15:30,12,3.1445,3.146,3.143,3.1435,101
20140701|2014-05-12 16:00,12,3.143,3.144,3.142,3.142,57
20140701|2014-05-12 17:00,13,3.1425,3.1455,3.1425,3.1455,46
20140701|2014-05-12 17:30,13,3.1455,3.1455,3.144,3.145,36
20140701|2014-05-12 18:00,13,3.1455,3.1455,3.144,3.1445,33
20140701|2014-05-12 18:30,13,3.144,3.145,3.144,3.145,61
20140701|2014-05-12 19:00,13,3.145,3.151,3.1445,3.1475,319
20140701|2014-05-12 19:30,13,3.1475,3.154,3.1475,3.1525,249
20140701|2014-05-12 20:00,13,3.153,3.1535,3.134,3.1375,3317
20140701|2014-05-12 20:30,13,3.1375,3.1425,3.1345,3.142,849
20140701|2014-05-12 21:00,13,3.1415,3.142,3.139,3.1405,322
20140701|2014-05-12 21:30,13,3.1405,3.1405,3.133,3.137,614
20140701|2014-05-12 22:00,13,3.137,3.1405,3.1345,3.1345,677
20140701|2014-05-12 22:30,13,3.1345,3.137,3.1345,3.1355,148
20140701|2014-05-12 23:00,13,3.1355,3.1355,3.127,3.131,787
20140701|2014-05-12 23:30,13,3.131,3.131,3.1295,3.13,120
20140701|2014-05-13 00:00,13,3.1305,3.1315,3.129,3.1315,203
20140701|2014-05-13 00:30,13,3.131,3.132,3.122,3.126,1392
20140701|2014-05-13 01:00,13,3.126,3.1335,3.125,3.132,1395
20140701|2014-05-13 01:30,13,3.132,3.14,3.132,3.138,1790
20140701|2014-05-13 02:00,13,3.138,3.1495,3.1375,3.1485,1418
20140701|2014-05-13 02:30,13,3.149,3.152,3.14,3.1445,1373
20140701|2014-05-13 03:00,13,3.144,3.145,3.14,3.1435,578
20140701|2014-05-13 03:30,13,3.143,3.1495,3.1415,3.1455,648
20140701|2014-05-13 04:00,13,3.1455,3.1465,3.136,3.1385,676
20140701|2014-05-13 04:30,13,3.1385,3.143,3.138,3.141,274
20140701|2014-05-13 05:00,13,3.1415,3.1435,3.1365,3.1395,453
20140701|2014-05-13 05:30,13,3.1405,3.141,3.136,3.1385,347
20140701|2014-05-13 06:00,13,3.1385,3.141,3.1365,3.1385,586
20140701|2014-05-13 06:30,13,3.1395,3.14,3.128,3.1385,1388
20140701|2014-05-13 07:00,13,3.1385,3.148,3.1385,3.1465,1980
20140701|2014-05-13 07:30,13,3.1465,3.1475,3.1415,3.143,1264
20140701|2014-05-13 08:00,13,3.143,3.1435,3.135,3.1385,1612
20140701|2014-05-13 08:30,13,3.1385,3.1385,3.134,3.1375,959
20140701|2014-05-13 09:00,13,3.138,3.1415,3.1355,3.138,1326
20140701|2014-05-13 09:30,13,3.138,3.1445,3.136,3.1415,1078
20140701|2014-05-13 10:00,13,3.1415,3.1425,3.1325,3.134,1947
20140701|2014-05-13 10:30,13,3.134,3.134,3.13,3.1325,1555
20140701|2014-05-13 11:00,13,3.133,3.1335,3.131,3.132,765
20140701|2014-05-13 11:30,13,3.132,3.1365,3.132,3.1335,1487
20140701|2014-05-13 12:00,13,3.134,3.136,3.132,3.1345,480
20140701|2014-05-13 12:30,13,3.1345,3.1355,3.128,3.128,701
20140701|2014-05-13 13:00,13,3.1285,3.13,3.128,3.129,176
20140701|2014-05-13 13:30,13,3.1295,3.13,3.128,3.1295,106
20140701|2014-05-13 14:00,13,3.1295,3.13,3.1285,3.1295,46
20140701|2014-05-13 14:30,13,3.13,3.131,3.1295,3.131,143
20140701|2014-05-13 15:00,13,3.1315,3.134,3.1315,3.133,83
20140701|2014-05-13 15:30,13,3.133,3.136,3.132,3.1355,115
20140701|2014-05-13 16:00,13,3.135,3.136,3.134,3.136,48
20140701|2014-05-13 17:00,14,3.136,3.139,3.136,3.139,101
20140701|2014-05-13 17:30,14,3.139,3.1395,3.1385,3.139,94
20140701|2014-05-13 18:00,14,3.1395,3.1395,3.1385,3.139,54
20140701|2014-05-13 18:30,14,3.139,3.139,3.137,3.1385,131
20140701|2014-05-13 19:00,14,3.1385,3.1395,3.137,3.139,150
20140701|2014-05-13 19:30,14,3.139,3.14,3.138,3.1395,163
20140701|2014-05-13 20:00,14,3.1395,3.14,3.129,3.131,1551
20140701|2014-05-13 20:30,14,3.131,3.132,3.1225,3.127,1336
20140701|2014-05-13 21:00,14,3.127,3.1295,3.1245,3.127,407
20140701|2014-05-13 21:30,14,3.127,3.1285,3.124,3.1275,369
20140701|2014-05-13 22:00,14,3.1275,3.128,3.125,3.128,350
20140701|2014-05-13 22:30,14,3.1275,3.128,3.1265,3.127,118
20140701|2014-05-13 23:00,14,3.127,3.1285,3.126,3.128,60
20140701|2014-05-13 23:30,14,3.128,3.1285,3.1275,3.128,44
20140701|2014-05-14 00:00,14,3.128,3.13,3.1275,3.129,226
20140701|2014-05-14 00:30,14,3.129,3.1355,3.127,3.133,840
20140701|2014-05-14 01:00,14,3.1325,3.1395,3.132,3.138,1979
20140701|2014-05-14 01:30,14,3.138,3.1475,3.1375,3.147,3011
20140701|2014-05-14 02:00,14,3.147,3.1495,3.141,3.144,927
20140701|2014-05-14 02:30,14,3.144,3.1515,3.144,3.149,1126
20140701|2014-05-14 03:00,14,3.1495,3.1505,3.1485,3.1495,359
20140701|2014-05-14 03:30,14,3.1495,3.1655,3.1475,3.165,1828
20140701|2014-05-14 04:00,14,3.1655,3.1675,3.1605,3.1625,1168
20140701|2014-05-14 04:30,14,3.1625,3.1645,3.158,3.162,488
20140701|2014-05-14 05:00,14,3.1615,3.1615,3.1525,3.1555,653
20140701|2014-05-14 05:30,14,3.155,3.161,3.154,3.1575,513
20140701|2014-05-14 06:00,14,3.1575,3.1675,3.155,3.164,1124
20140701|2014-05-14 06:30,14,3.164,3.17,3.1605,3.168,1316
20140701|2014-05-14 07:00,14,3.1685,3.178,3.166,3.168,4480
20140701|2014-05-14 07:30,14,3.1675,3.1675,3.162,3.1625,1131
20140701|2014-05-14 08:00,14,3.1625,3.1655,3.154,3.1575,2593
20140701|2014-05-14 08:30,14,3.158,3.161,3.1565,3.1605,1182
20140701|2014-05-14 09:00,14,3.16,3.161,3.1455,3.153,2968
20140701|2014-05-14 09:30,14,3.153,3.1565,3.152,3.1525,1208
20140701|2014-05-14 10:00,14,3.1525,3.165,3.1525,3.1625,2117
20140701|2014-05-14 10:30,14,3.1625,3.165,3.1605,3.1645,1211
20140701|2014-05-14 11:00,14,3.1645,3.1645,3.1575,3.16,1014
20140701|2014-05-14 11:30,14,3.1605,3.1635,3.159,3.162,1499
20140701|2014-05-14 12:00,14,3.1615,3.162,3.1565,3.16,502
20140701|2014-05-14 12:30,14,3.1605,3.1605,3.154,3.154,329
20140701|2014-05-14 13:00,14,3.154,3.157,3.153,3.1555,174
20140701|2014-05-14 13:30,14,3.1555,3.157,3.154,3.1565,86
20140701|2014-05-14 14:00,14,3.1555,3.1555,3.1545,3.155,70
20140701|2014-05-14 14:30,14,3.155,3.158,3.155,3.1575,156
20140701|2014-05-14 15:00,14,3.157,3.158,3.1545,3.156,114
20140701|2014-05-14 15:30,14,3.155,3.156,3.1545,3.155,61
20140701|2014-05-14 16:00,14,3.1545,3.155,3.1535,3.1535,21
20140701|2014-05-14 17:00,15,3.153,3.156,3.1525,3.1535,44
20140701|2014-05-14 17:30,15,3.1535,3.1555,3.1535,3.1555,13
20140701|2014-05-14 18:00,15,3.1555,3.157,3.1545,3.156,38
20140701|2014-05-14 18:30,15,3.1555,3.1555,3.1545,3.1555,20
20140701|2014-05-14 19:00,15,3.1555,3.159,3.155,3.1585,238
20140701|2014-05-14 19:30,15,3.1585,3.1595,3.1575,3.1585,62
20140701|2014-05-14 20:00,15,3.159,3.1615,3.1535,3.156,1021
20140701|2014-05-14 20:30,15,3.156,3.156,3.143,3.144,1298
20140701|2014-05-14 21:00,15,3.1435,3.148,3.1435,3.148,588
20140701|2014-05-14 21:30,15,3.148,3.153,3.1465,3.1515,461
20140701|2014-05-14 22:00,15,3.151,3.152,3.146,3.151,854
20140701|2014-05-14 22:30,15,3.151,3.151,3.1495,3.15,39
20140701|2014-05-14 23:00,15,3.15,3.151,3.149,3.151,44
20140701|2014-05-14 23:30,15,3.1505,3.1515,3.15,3.15,74
20140701|2014-05-15 00:00,15,3.15,3.155,3.149,3.1535,316
20140701|2014-05-15 00:30,15,3.1535,3.158,3.151,3.1575,650
20140701|2014-05-15 01:00,15,3.1575,3.1665,3.1575,3.1625,1607
20140701|2014-05-15 01:30,15,3.1625,3.166,3.1585,3.1635,996
20140701|2014-05-15 02:00,15,3.164,3.165,3.156,3.16,876
20140701|2014-05-15 02:30,15,3.1595,3.1655,3.158,3.165,617
20140701|2014-05-15 03:00,15,3.1645,3.171,3.164,3.1665,659
20140701|2014-05-15 03:30,15,3.166,3.17,3.1635,3.1685,396
20140701|2014-05-15 04:00,15,3.168,3.168,3.1625,3.166,468
20140701|2014-05-15 04:30,15,3.1665,3.167,3.1615,3.163,237
20140701|2014-05-15 05:00,15,3.163,3.1645,3.159,3.1635,231
20140701|2014-05-15 05:30,15,3.164,3.167,3.162,3.1645,249
20140701|2014-05-15 06:00,15,3.165,3.1655,3.16,3.161,440
20140701|2014-05-15 06:30,15,3.1605,3.162,3.1515,3.1545,880
20140701|2014-05-15 07:00,15,3.154,3.1585,3.1525,3.1545,1527
20140701|2014-05-15 07:30,15,3.154,3.1615,3.1525,3.16,1089
20140701|2014-05-15 08:00,15,3.16,3.16,3.1475,3.1495,2050
20140701|2014-05-15 08:30,15,3.1495,3.1535,3.1435,3.146,2436
20140701|2014-05-15 09:00,15,3.146,3.16,3.1455,3.15,4175
20140701|2014-05-15 09:30,15,3.1495,3.151,3.144,3.148,3234
20140701|2014-05-15 10:00,15,3.148,3.1525,3.1445,3.152,2382
20140701|2014-05-15 10:30,15,3.1515,3.1515,3.145,3.151,1433
20140701|2014-05-15 11:00,15,3.1505,3.151,3.1465,3.1475,1590
20140701|2014-05-15 11:30,15,3.147,3.15,3.1435,3.145,1589
20140701|2014-05-15 12:00,15,3.1455,3.1455,3.141,3.1425,802
20140701|2014-05-15 12:30,15,3.143,3.144,3.1415,3.144,294
20140701|2014-05-15 13:00,15,3.144,3.1445,3.1415,3.144,238
20140701|2014-05-15 13:30,15,3.144,3.146,3.144,3.144,84
20140701|2014-05-15 14:00,15,3.144,3.1445,3.143,3.144,93
20140701|2014-05-15 14:30,15,3.144,3.1465,3.1435,3.144,185
20140701|2014-05-15 15:00,15,3.1445,3.146,3.1435,3.1435,70
20140701|2014-05-15 15:30,15,3.144,3.145,3.1435,3.1435,17
20140701|2014-05-15 16:00,15,3.1435,3.145,3.143,3.143,25
20140701|2014-05-15 17:00,16,3.1445,3.147,3.1435,3.145,46
20140701|2014-05-15 17:30,16,3.1455,3.1475,3.1455,3.147,18
20140701|2014-05-15 18:00,16,3.1465,3.147,3.1455,3.1455,21
20140701|2014-05-15 18:30,16,3.1455,3.1465,3.145,3.1465,32
20140701|2014-05-15 19:00,16,3.1465,3.148,3.145,3.147,93
20140701|2014-05-15 19:30,16,3.147,3.1475,3.1455,3.147,127
20140701|2014-05-15 20:00,16,3.147,3.156,3.1435,3.1535,894
20140701|2014-05-15 20:30,16,3.1535,3.1545,3.1475,3.149,298
20140701|2014-05-15 21:00,16,3.149,3.152,3.149,3.1505,154
20140701|2014-05-15 21:30,16,3.15,3.1515,3.1455,3.1495,559
20140701|2014-05-15 22:00,16,3.1495,3.1515,3.1455,3.1455,406
20140701|2014-05-15 22:30,16,3.1465,3.1475,3.1455,3.147,109
20140701|2014-05-15 23:00,16,3.1475,3.1495,3.1475,3.1475,50
20140701|2014-05-15 23:30,16,3.1485,3.15,3.147,3.147,100
20140701|2014-05-16 00:00,16,3.1475,3.148,3.1455,3.146,71
20140701|2014-05-16 00:30,16,3.146,3.1475,3.134,3.1385,2049
20140701|2014-05-16 01:00,16,3.1385,3.142,3.1375,3.1385,741
20140701|2014-05-16 01:30,16,3.139,3.139,3.1275,3.135,2824
20140701|2014-05-16 02:00,16,3.135,3.147,3.1345,3.1465,1130
20140701|2014-05-16 02:30,16,3.1465,3.152,3.142,3.147,1491
20140701|2014-05-16 03:00,16,3.148,3.149,3.145,3.1475,506
20140701|2014-05-16 03:30,16,3.148,3.15,3.1445,3.147,262
20140701|2014-05-16 04:00,16,3.147,3.154,3.147,3.1515,488
20140701|2014-05-16 04:30,16,3.1515,3.153,3.1485,3.1505,370
20140701|2014-05-16 05:00,16,3.1505,3.1525,3.147,3.151,429
20140701|2014-05-16 05:30,16,3.151,3.1595,3.148,3.154,977
20140701|2014-05-16 06:00,16,3.1535,3.1545,3.146,3.1535,841
20140701|2014-05-16 06:30,16,3.153,3.1535,3.137,3.148,1318
20140701|2014-05-16 07:00,16,3.149,3.157,3.1465,3.1535,1198
20140701|2014-05-16 07:30,16,3.153,3.159,3.1505,3.152,1241
20140701|2014-05-16 08:00,16,3.1525,3.153,3.143,3.151,1872
20140701|2014-05-16 08:30,16,3.1515,3.1515,3.1395,3.1435,1753
20140701|2014-05-16 09:00,16,3.144,3.1445,3.1375,3.138,1428
20140701|2014-05-16 09:30,16,3.138,3.1435,3.136,3.138,1668
20140701|2014-05-16 10:00,16,3.138,3.1445,3.1365,3.142,1083
20140701|2014-05-16 10:30,16,3.1425,3.149,3.14,3.142,1733
20140701|2014-05-16 11:00,16,3.1425,3.144,3.1415,3.1435,715
20140701|2014-05-16 11:30,16,3.143,3.148,3.143,3.1475,1954
20140701|2014-05-16 12:00,16,3.1475,3.148,3.145,3.1465,414
20140701|2014-05-16 12:30,16,3.1465,3.1465,3.144,3.1445,282
20140701|2014-05-16 13:00,16,3.144,3.146,3.1425,3.144,172
20140701|2014-05-16 13:30,16,3.143,3.1445,3.142,3.144,80
20140701|2014-05-16 14:00,16,3.1435,3.145,3.143,3.1445,41
20140701|2014-05-16 14:30,16,3.1445,3.146,3.143,3.145,116
20140701|2014-05-16 15:00,16,3.145,3.1455,3.144,3.145,28
20140701|2014-05-18 17:00,19,3.1445,3.15,3.144,3.147,70
20140701|2014-05-18 17:30,19,3.147,3.147,3.1465,3.147,6
20140701|2014-05-18 18:00,19,3.147,3.1475,3.145,3.145,28
20140701|2014-05-18 18:30,19,3.1445,3.147,3.142,3.146,102
20140701|2014-05-18 19:00,19,3.147,3.1505,3.146,3.149,175
20140701|2014-05-18 19:30,19,3.1485,3.149,3.1455,3.1455,125
20140701|2014-05-18 20:00,19,3.1455,3.1495,3.1405,3.147,416
20140701|2014-05-18 20:30,19,3.147,3.1555,3.145,3.1495,1232
20140701|2014-05-18 21:00,19,3.1495,3.1545,3.1465,3.1525,339
20140701|2014-05-18 21:30,19,3.1525,3.184,3.1525,3.1815,4638
20140701|2014-05-18 22:00,19,3.182,3.1825,3.175,3.1765,2221
20140701|2014-05-18 22:30,19,3.177,3.1775,3.176,3.177,145
20140701|2014-05-18 23:00,19,3.1765,3.1765,3.1745,3.1755,179
20140701|2014-05-18 23:30,19,3.175,3.176,3.173,3.1755,193
20140701|2014-05-19 00:00,19,3.1755,3.1765,3.175,3.176,127
20140701|2014-05-19 00:30,19,3.176,3.179,3.173,3.1765,773
20140701|2014-05-19 01:00,19,3.1765,3.1795,3.1725,3.179,1086
20140701|2014-05-19 01:30,19,3.179,3.182,3.1755,3.177,1445
20140701|2014-05-19 02:00,19,3.178,3.182,3.177,3.178,515
20140701|2014-05-19 02:30,19,3.178,3.1795,3.1765,3.1785,349
20140701|2014-05-19 03:00,19,3.179,3.1805,3.1735,3.1745,808
20140701|2014-05-19 03:30,19,3.1745,3.175,3.172,3.174,335
20140701|2014-05-19 04:00,19,3.174,3.1755,3.1705,3.171,236
20140701|2014-05-19 04:30,19,3.1705,3.174,3.1695,3.1705,405
20140701|2014-05-19 05:00,19,3.1705,3.1725,3.1695,3.171,294
20140701|2014-05-19 05:30,19,3.171,3.1735,3.169,3.1705,315
20140701|2014-05-19 06:00,19,3.171,3.1765,3.17,3.1745,712
20140701|2014-05-19 06:30,19,3.175,3.1765,3.1725,3.1735,717
20140701|2014-05-19 07:00,19,3.1735,3.1765,3.17,3.1705,1013
20140701|2014-05-19 07:30,19,3.171,3.1715,3.1655,3.1685,1323
20140701|2014-05-19 08:00,19,3.168,3.1695,3.1615,3.167,2066
20140701|2014-05-19 08:30,19,3.1665,3.174,3.1655,3.172,976
20140701|2014-05-19 09:00,19,3.172,3.1725,3.1655,3.1705,1402
20140701|2014-05-19 09:30,19,3.1705,3.1735,3.1685,3.169,1038
20140701|2014-05-19 10:00,19,3.1695,3.173,3.169,3.1725,626
20140701|2014-05-19 10:30,19,3.172,3.1725,3.1645,3.1675,1112
20140701|2014-05-19 11:00,19,3.167,3.168,3.165,3.167,516
20140701|2014-05-19 11:30,19,3.1675,3.1685,3.1645,3.168,1215
20140701|2014-05-19 12:00,19,3.168,3.168,3.164,3.1645,435
20140701|2014-05-19 12:30,19,3.1645,3.167,3.1625,3.1635,482
20140701|2014-05-19 13:00,19,3.164,3.166,3.163,3.165,154
20140701|2014-05-19 13:30,19,3.165,3.1655,3.164,3.1645,68
20140701|2014-05-19 14:00,19,3.165,3.166,3.164,3.166,73
20140701|2014-05-19 14:30,19,3.166,3.1665,3.163,3.1635,257
20140701|2014-05-19 15:00,19,3.1635,3.1635,3.161,3.1615,150
20140701|2014-05-19 15:30,19,3.1615,3.163,3.161,3.1625,65
20140701|2014-05-19 16:00,19,3.162,3.163,3.161,3.162,39
20140701|2014-05-19 17:00,20,3.162,3.1625,3.1615,3.1615,25
20140701|2014-05-19 17:30,20,3.162,3.1625,3.1615,3.162,7
20140701|2014-05-19 18:00,20,3.162,3.163,3.1605,3.163,33
20140701|2014-05-19 18:30,20,3.163,3.163,3.1625,3.1625,58
20140701|2014-05-19 19:00,20,3.1625,3.1645,3.1615,3.1635,186
20140701|2014-05-19 19:30,20,3.1635,3.1655,3.163,3.165,216
20140701|2014-05-19 20:00,20,3.1645,3.1725,3.161,3.1695,1196
20140701|2014-05-19 20:30,20,3.169,3.1775,3.1605,3.1615,1524
20140701|2014-05-19 21:00,20,3.161,3.1645,3.1595,3.1635,563
20140701|2014-05-19 21:30,20,3.163,3.165,3.157,3.1645,928
20140701|2014-05-19 22:00,20,3.1645,3.165,3.1595,3.1625,399
20140701|2014-05-19 22:30,20,3.163,3.163,3.1615,3.1625,69
20140701|2014-05-19 23:00,20,3.163,3.1635,3.1625,3.163,39
20140701|2014-05-19 23:30,20,3.1635,3.1665,3.163,3.165,158
20140701|2014-05-20 00:00,20,3.1655,3.166,3.1635,3.1645,106
20140701|2014-05-20 00:30,20,3.164,3.1675,3.1585,3.165,896
20140701|2014-05-20 01:00,20,3.165,3.169,3.1635,3.1655,699
20140701|2014-05-20 01:30,20,3.165,3.169,3.164,3.166,885
20140701|2014-05-20 02:00,20,3.166,3.1725,3.164,3.1715,407
20140701|2014-05-20 02:30,20,3.1715,3.175,3.167,3.168,341
20140701|2014-05-20 03:00,20,3.1675,3.1675,3.1625,3.163,318
20140701|2014-05-20 03:30,20,3.164,3.166,3.15,3.152,1489
20140701|2014-05-20 04:00,20,3.153,3.1575,3.1515,3.156,464
20140701|2014-05-20 04:30,20,3.156,3.1585,3.1545,3.1575,214
20140701|2014-05-20 05:00,20,3.157,3.1585,3.153,3.157,233
20140701|2014-05-20 05:30,20,3.1565,3.1585,3.1555,3.1565,125
20140701|2014-05-20 06:00,20,3.1565,3.159,3.1505,3.1515,389
20140701|2014-05-20 06:30,20,3.1515,3.153,3.143,3.145,1364
20140701|2014-05-20 07:00,20,3.1445,3.1515,3.1425,3.146,1465
20140701|2014-05-20 07:30,20,3.146,3.1535,3.134,3.1375,2702
20140701|2014-05-20 08:00,20,3.138,3.138,3.123,3.133,4219
20140701|2014-05-20 08:30,20,3.133,3.1405,3.133,3.137,1868
20140701|2014-05-20 09:00,20,3.1375,3.1415,3.134,3.137,1141
20140701|2014-05-20 09:30,20,3.1365,3.1415,3.1345,3.14,960
20140701|2014-05-20 10:00,20,3.1405,3.1415,3.139,3.14,928
20140701|2014-05-20 10:30,20,3.1405,3.148,3.14,3.146,1606
20140701|2014-05-20 11:00,20,3.1465,3.148,3.146,3.146,563
20140701|2014-05-20 11:30,20,3.1465,3.147,3.144,3.145,1243
20140701|2014-05-20 12:00,20,3.145,3.145,3.1425,3.143,402
20140701|2014-05-20 12:30,20,3.143,3.144,3.1405,3.1415,328
20140701|2014-05-20 13:00,20,3.142,3.144,3.142,3.1435,82
20140701|2014-05-20 13:30,20,3.144,3.144,3.1425,3.1435,84
20140701|2014-05-20 14:00,20,3.1435,3.1455,3.143,3.144,58
20140701|2014-05-20 14:30,20,3.145,3.146,3.1425,3.145,145
20140701|2014-05-20 15:00,20,3.1445,3.145,3.143,3.144,38
20140701|2014-05-20 15:30,20,3.1445,3.146,3.143,3.143,37
20140701|2014-05-20 16:00,20,3.143,3.1455,3.1425,3.1455,15
20140701|2014-05-20 17:00,21,3.1435,3.1445,3.1425,3.1425,27
20140701|2014-05-20 17:30,21,3.1425,3.1435,3.142,3.1425,15
20140701|2014-05-20 18:00,21,3.143,3.148,3.1425,3.1425,52
20140701|2014-05-20 18:30,21,3.142,3.144,3.1405,3.1425,46
20140701|2014-05-20 19:00,21,3.142,3.145,3.1415,3.1425,166
20140701|2014-05-20 19:30,21,3.1425,3.143,3.141,3.142,137
20140701|2014-05-20 20:00,21,3.1425,3.145,3.1365,3.1395,701
20140701|2014-05-20 20:30,21,3.139,3.1425,3.134,3.138,843
20140701|2014-05-20 21:00,21,3.138,3.139,3.1365,3.1385,217
20140701|2014-05-20 21:30,21,3.1385,3.145,3.137,3.143,340
20140701|2014-05-20 22:00,21,3.1435,3.1435,3.1365,3.138,374
20140701|2014-05-20 22:30,21,3.138,3.138,3.136,3.1365,28
20140701|2014-05-20 23:00,21,3.137,3.143,3.137,3.1405,262
20140701|2014-05-20 23:30,21,3.1405,3.1415,3.14,3.1415,82
20140701|2014-05-21 00:00,21,3.1415,3.1415,3.14,3.14,102
20140701|2014-05-21 00:30,21,3.14,3.1425,3.1375,3.139,362
20140701|2014-05-21 01:00,21,3.1395,3.142,3.139,3.1415,406
20140701|2014-05-21 01:30,21,3.1415,3.1415,3.113,3.1185,3639
20140701|2014-05-21 02:00,21,3.1185,3.1245,3.1165,3.124,1298
20140701|2014-05-21 02:30,21,3.124,3.125,3.1215,3.125,459
20140701|2014-05-21 03:00,21,3.125,3.126,3.1175,3.118,539
20140701|2014-05-21 03:30,21,3.1185,3.1185,3.107,3.115,1864
20140701|2014-05-21 04:00,21,3.1145,3.117,3.1115,3.115,376
20140701|2014-05-21 04:30,21,3.1155,3.1215,3.11,3.118,583
20140701|2014-05-21 05:00,21,3.1175,3.1235,3.116,3.1175,457
20140701|2014-05-21 05:30,21,3.1175,3.1175,3.1115,3.1125,382
20140701|2014-05-21 06:00,21,3.112,3.1125,3.103,3.108,1348
20140701|2014-05-21 06:30,21,3.109,3.11,3.1025,3.105,856
20140701|2014-05-21 07:00,21,3.1045,3.1115,3.101,3.103,2177
20140701|2014-05-21 07:30,21,3.103,3.1045,3.0985,3.1,1216
20140701|2014-05-21 08:00,21,3.1005,3.1085,3.0995,3.1065,2139
20140701|2014-05-21 08:30,21,3.106,3.1155,3.1055,3.1125,2313
20140701|2014-05-21 09:00,21,3.113,3.1145,3.108,3.1085,1204
20140701|2014-05-21 09:30,21,3.1085,3.1245,3.1085,3.122,2586
20140701|2014-05-21 10:00,21,3.122,3.1245,3.117,3.118,1257
20140701|2014-05-21 10:30,21,3.118,3.1265,3.1175,3.122,1683
20140701|2014-05-21 11:00,21,3.122,3.1225,3.118,3.121,959
20140701|2014-05-21 11:30,21,3.1205,3.1245,3.1195,3.1235,1518
20140701|2014-05-21 12:00,21,3.124,3.124,3.122,3.1225,441
20140701|2014-05-21 12:30,21,3.123,3.126,3.121,3.125,536
20140701|2014-05-21 13:00,21,3.126,3.1275,3.1245,3.1265,155
20140701|2014-05-21 13:30,21,3.127,3.1285,3.126,3.126,138
20140701|2014-05-21 14:00,21,3.1265,3.1275,3.1245,3.1245,127
20140701|2014-05-21 14:30,21,3.1255,3.126,3.125,3.125,93
20140701|2014-05-21 15:00,21,3.126,3.1265,3.125,3.1265,48
20140701|2014-05-21 15:30,21,3.127,3.129,3.127,3.129,110
20140701|2014-05-21 16:00,21,3.1295,3.13,3.128,3.128,103
20140701|2014-05-21 17:00,22,3.128,3.13,3.1255,3.128,67
20140701|2014-05-21 17:30,22,3.1275,3.1285,3.127,3.127,23
20140701|2014-05-21 18:00,22,3.128,3.128,3.1265,3.1265,17
20140701|2014-05-21 18:30,22,3.126,3.1265,3.125,3.125,36
20140701|2014-05-21 19:00,22,3.125,3.1255,3.125,3.1255,118
20140701|2014-05-21 19:30,22,3.125,3.1255,3.122,3.124,229
20140701|2014-05-21 20:00,22,3.1245,3.1345,3.1225,3.13,1258
20140701|2014-05-21 20:30,22,3.13,3.1445,3.127,3.143,3436
20140701|2014-05-21 21:00,22,3.142,3.1455,3.139,3.143,922
20140701|2014-05-21 21:30,22,3.143,3.1435,3.138,3.1405,470
20140701|2014-05-21 22:00,22,3.1405,3.1435,3.1395,3.142,465
20140701|2014-05-21 22:30,22,3.142,3.144,3.14,3.143,134
20140701|2014-05-21 23:00,22,3.143,3.145,3.1425,3.144,191
20140701|2014-05-21 23:30,22,3.1435,3.1445,3.141,3.141,251
20140701|2014-05-22 00:00,22,3.1415,3.1455,3.1415,3.145,247
20140701|2014-05-22 00:30,22,3.145,3.147,3.1355,3.136,1013
20140701|2014-05-22 01:00,22,3.136,3.139,3.126,3.1285,1862
20140701|2014-05-22 01:30,22,3.1295,3.137,3.126,3.1355,1501
20140701|2014-05-22 02:00,22,3.135,3.141,3.1335,3.137,929
20140701|2014-05-22 02:30,22,3.1365,3.1385,3.128,3.13,440
20140701|2014-05-22 03:00,22,3.1305,3.132,3.128,3.13,411
20140701|2014-05-22 03:30,22,3.13,3.1315,3.121,3.1245,579
20140701|2014-05-22 04:00,22,3.1245,3.1315,3.12,3.131,605
20140701|2014-05-22 04:30,22,3.131,3.135,3.1295,3.1315,585
20140701|2014-05-22 05:00,22,3.132,3.143,3.131,3.142,745
20140701|2014-05-22 05:30,22,3.1425,3.153,3.141,3.1465,1674
20140701|2014-05-22 06:00,22,3.146,3.1535,3.1455,3.149,681
20140701|2014-05-22 06:30,22,3.149,3.1515,3.1425,3.1505,745
20140701|2014-05-22 07:00,22,3.15,3.155,3.132,3.139,2832
20140701|2014-05-22 07:30,22,3.138,3.141,3.1305,3.1345,1347
20140701|2014-05-22 08:00,22,3.134,3.143,3.134,3.14,1190
20140701|2014-05-22 08:30,22,3.1405,3.141,3.133,3.1385,1182
20140701|2014-05-22 09:00,22,3.1385,3.1455,3.1365,3.141,1154
20140701|2014-05-22 09:30,22,3.1415,3.1455,3.14,3.144,821
20140701|2014-05-22 10:00,22,3.144,3.1475,3.141,3.1455,1090
20140701|2014-05-22 10:30,22,3.1455,3.1475,3.1425,3.143,776
20140701|2014-05-22 11:00,22,3.143,3.144,3.12,3.1415,456
20140701|2014-05-22 11:30,22,3.141,3.1435,3.1405,3.1415,885
20140701|2014-05-22 12:00,22,3.1415,3.142,3.1385,3.14,244
20140701|2014-05-22 12:30,22,3.1395,3.141,3.138,3.139,219
20140701|2014-05-22 13:00,22,3.1385,3.14,3.1375,3.14,121
20140701|2014-05-22 13:30,22,3.14,3.14,3.139,3.139,72
20140701|2014-05-22 14:00,22,3.139,3.14,3.1375,3.138,36
20140701|2014-05-22 14:30,22,3.138,3.1405,3.138,3.1395,72
20140701|2014-05-22 15:00,22,3.1405,3.1405,3.138,3.1395,62
20140701|2014-05-22 15:30,22,3.1385,3.1395,3.138,3.139,26
20140701|2014-05-22 16:00,22,3.138,3.139,3.137,3.138,30
20140701|2014-05-22 17:00,23,3.137,3.138,3.1365,3.1375,14
20140701|2014-05-22 17:30,23,3.137,3.1375,3.137,3.1375,3
20140701|2014-05-22 18:00,23,3.137,3.139,3.136,3.138,160
20140701|2014-05-22 18:30,23,3.138,3.139,3.1365,3.137,69
20140701|2014-05-22 19:00,23,3.1375,3.138,3.1365,3.138,58
20140701|2014-05-22 19:30,23,3.138,3.1425,3.1375,3.142,232
20140701|2014-05-22 20:00,23,3.142,3.147,3.141,3.141,548
20140701|2014-05-22 20:30,23,3.142,3.1445,3.1375,3.1385,239
20140701|2014-05-22 21:00,23,3.1385,3.1425,3.136,3.1405,229
20140701|2014-05-22 21:30,23,3.1405,3.1435,3.139,3.141,320
20140701|2014-05-22 22:00,23,3.141,3.144,3.14,3.144,218
20140701|2014-05-22 22:30,23,3.144,3.1475,3.1435,3.145,188
20140701|2014-05-22 23:00,23,3.145,3.1455,3.145,3.145,25
20140701|2014-05-22 23:30,23,3.1445,3.145,3.141,3.1445,184
20140701|2014-05-23 00:00,23,3.1445,3.145,3.1435,3.1445,56
20140701|2014-05-23 00:30,23,3.145,3.153,3.1425,3.147,1178
20140701|2014-05-23 01:00,23,3.147,3.1525,3.1455,3.15,909
20140701|2014-05-23 01:30,23,3.1505,3.16,3.1485,3.159,2031
20140701|2014-05-23 02:00,23,3.159,3.1605,3.154,3.159,795
20140701|2014-05-23 02:30,23,3.159,3.164,3.156,3.1625,918
20140701|2014-05-23 03:00,23,3.163,3.1755,3.1595,3.169,2738
20140701|2014-05-23 03:30,23,3.1695,3.1715,3.1645,3.1685,383
20140701|2014-05-23 04:00,23,3.1685,3.1695,3.164,3.165,418
20140701|2014-05-23 04:30,23,3.1655,3.167,3.163,3.166,403
20140701|2014-05-23 05:00,23,3.1655,3.169,3.1655,3.1685,325
20140701|2014-05-23 05:30,23,3.1685,3.1705,3.1675,3.169,211
20140701|2014-05-23 06:00,23,3.1695,3.17,3.164,3.169,396
20140701|2014-05-23 06:30,23,3.1685,3.1685,3.1625,3.165,460
20140701|2014-05-23 07:00,23,3.165,3.166,3.16,3.165,1211
20140701|2014-05-23 07:30,23,3.1645,3.17,3.1645,3.166,869
20140701|2014-05-23 08:00,23,3.166,3.1665,3.1585,3.163,1394
20140701|2014-05-23 08:30,23,3.163,3.167,3.1615,3.165,788
20140701|2014-05-23 09:00,23,3.1655,3.1665,3.1625,3.165,1236
20140701|2014-05-23 09:30,23,3.1655,3.167,3.164,3.165,806
20140701|2014-05-23 10:00,23,3.1655,3.1685,3.1645,3.1665,826
20140701|2014-05-23 10:30,23,3.1655,3.1705,3.165,3.169,754
20140701|2014-05-23 11:00,23,3.1685,3.171,3.165,3.166,862
20140701|2014-05-23 11:30,23,3.1665,3.169,3.166,3.1675,1344
20140701|2014-05-23 12:00,23,3.168,3.168,3.1625,3.164,283
20140701|2014-05-23 12:30,23,3.1635,3.164,3.1615,3.1625,303
20140701|2014-05-23 13:00,23,3.162,3.1645,3.1615,3.164,81
20140701|2014-05-23 13:30,23,3.1635,3.1655,3.1635,3.165,57
20140701|2014-05-23 14:00,23,3.165,3.166,3.1645,3.165,57
20140701|2014-05-23 14:30,23,3.1645,3.1675,3.164,3.1655,217
20140701|2014-05-23 15:00,23,3.1645,3.1645,3.1625,3.164,57
20140701|2014-05-23 15:30,23,3.163,3.167,3.163,3.1645,64
20140701|2014-05-23 16:00,23,3.1665,3.1675,3.166,3.1675,13
20140701|2014-05-25 17:00,27,3.1655,3.169,3.1645,3.169,35
20140701|2014-05-25 17:30,27,3.1685,3.1685,3.1645,3.167,39
20140701|2014-05-25 18:00,27,3.1665,3.1665,3.164,3.166,23
20140701|2014-05-25 18:30,27,3.164,3.168,3.164,3.168,24
20140701|2014-05-25 19:00,27,3.167,3.1675,3.1645,3.1675,27
20140701|2014-05-25 19:30,27,3.1675,3.1695,3.1655,3.1685,59
20140701|2014-05-25 20:00,27,3.1685,3.1825,3.1665,3.181,1259
20140701|2014-05-25 20:30,27,3.1815,3.188,3.181,3.185,936
20140701|2014-05-25 21:00,27,3.1855,3.19,3.184,3.184,558
20140701|2014-05-25 21:30,27,3.185,3.189,3.184,3.1875,232
20140701|2014-05-25 22:00,27,3.1875,3.1875,3.1805,3.183,309
20140701|2014-05-25 22:30,27,3.1835,3.1855,3.1825,3.183,102
20140701|2014-05-25 23:00,27,3.183,3.1845,3.1825,3.1845,54
20140701|2014-05-25 23:30,27,3.183,3.183,3.181,3.181,83
20140701|2014-05-26 00:00,27,3.181,3.1855,3.18,3.1805,271
20140701|2014-05-26 00:30,27,3.181,3.183,3.176,3.18,657
20140701|2014-05-26 01:00,27,3.1795,3.183,3.1795,3.182,291
20140701|2014-05-26 01:30,27,3.1825,3.1925,3.1825,3.189,1123
20140701|2014-05-26 02:00,27,3.188,3.191,3.185,3.1895,304
20140701|2014-05-26 02:30,27,3.1895,3.191,3.1885,3.1905,86
20140701|2014-05-26 03:00,27,3.1905,3.191,3.185,3.1895,173
20140701|2014-05-26 03:30,27,3.189,3.1895,3.1865,3.187,87
20140701|2014-05-26 04:00,27,3.1865,3.187,3.185,3.1855,75
20140701|2014-05-26 04:30,27,3.1855,3.1855,3.1835,3.1845,105
20140701|2014-05-26 05:00,27,3.1845,3.1865,3.184,3.185,80
20140701|2014-05-26 05:30,27,3.1845,3.185,3.1835,3.184,71
20140701|2014-05-26 06:00,27,3.184,3.1855,3.1835,3.184,117
20140701|2014-05-26 06:30,27,3.184,3.1875,3.183,3.186,59
20140701|2014-05-26 07:00,27,3.1865,3.191,3.184,3.185,250
20140701|2014-05-26 07:30,27,3.185,3.189,3.185,3.1875,114
20140701|2014-05-26 08:00,27,3.1885,3.1905,3.187,3.1885,276
20140701|2014-05-26 08:30,27,3.1885,3.192,3.1885,3.191,187
20140701|2014-05-26 09:00,27,3.1905,3.1905,3.1875,3.188,136
20140701|2014-05-26 09:30,27,3.1875,3.1885,3.186,3.1875,143
20140701|2014-05-26 10:00,27,3.188,3.19,3.188,3.189,122
20140701|2014-05-26 10:30,27,3.1895,3.19,3.187,3.1875,130
20140701|2014-05-26 11:00,27,3.1875,3.19,3.187,3.19,103
20140701|2014-05-26 11:30,27,3.1895,3.19,3.187,3.187,135
20140701|2014-05-26 17:00,27,3.1895,3.191,3.189,3.1905,80
20140701|2014-05-26 17:30,27,3.1905,3.192,3.1895,3.1905,61
20140701|2014-05-26 18:00,27,3.1905,3.191,3.188,3.1905,32
20140701|2014-05-26 18:30,27,3.191,3.191,3.189,3.189,84
20140701|2014-05-26 19:00,27,3.189,3.189,3.1805,3.1845,841
20140701|2014-05-26 19:30,27,3.1845,3.1855,3.1825,3.1835,187
20140701|2014-05-26 20:00,27,3.184,3.1855,3.1785,3.184,913
20140701|2014-05-26 20:30,27,3.1835,3.1845,3.173,3.1785,1142
20140701|2014-05-26 21:00,27,3.1785,3.18,3.1775,3.1795,392
20140701|2014-05-26 21:30,27,3.179,3.1805,3.1745,3.18,446
20140701|2014-05-26 22:00,27,3.1795,3.1795,3.1735,3.175,358
20140701|2014-05-26 22:30,27,3.175,3.1785,3.1745,3.1785,96
20140701|2014-05-26 23:00,27,3.1775,3.1785,3.176,3.176,49
20140701|2014-05-26 23:30,27,3.1755,3.178,3.175,3.177,158
20140701|2014-05-27 00:00,27,3.1765,3.1785,3.176,3.177,207
20140701|2014-05-27 00:30,27,3.177,3.181,3.1755,3.1785,583
20140701|2014-05-27 01:00,27,3.1785,3.1785,3.1715,3.172,1016
20140701|2014-05-27 01:30,27,3.172,3.1745,3.17,3.172,1013
20140701|2014-05-27 02:00,27,3.1725,3.1775,3.17,3.17,635
20140701|2014-05-27 02:30,27,3.17,3.172,3.1655,3.1715,760
20140701|2014-05-27 03:00,27,3.171,3.1755,3.1685,3.175,305
20140701|2014-05-27 03:30,27,3.175,3.1755,3.172,3.1735,226
20140701|2014-05-27 04:00,27,3.174,3.1745,3.1725,3.1735,123
20140701|2014-05-27 04:30,27,3.173,3.175,3.173,3.175,55
20140701|2014-05-27 05:00,27,3.175,3.175,3.1695,3.171,174
20140701|2014-05-27 05:30,27,3.1715,3.1725,3.1705,3.1705,76
20140701|2014-05-27 06:00,27,3.1705,3.172,3.164,3.166,574
20140701|2014-05-27 06:30,27,3.166,3.171,3.166,3.1685,370
20140701|2014-05-27 07:00,27,3.1695,3.1725,3.1685,3.1715,782
20140701|2014-05-27 07:30,27,3.171,3.172,3.1705,3.172,313
20140701|2014-05-27 08:00,27,3.172,3.178,3.1705,3.1745,1381
20140701|2014-05-27 08:30,27,3.175,3.185,3.1745,3.18,2179
20140701|2014-05-27 09:00,27,3.1805,3.1815,3.175,3.1775,1775
20140701|2014-05-27 09:30,27,3.1775,3.1815,3.1765,3.1785,1033
20140701|2014-05-27 10:00,27,3.1785,3.1795,3.174,3.1755,825
20140701|2014-05-27 10:30,27,3.1755,3.176,3.1695,3.1725,1157
20140701|2014-05-27 11:00,27,3.173,3.175,3.1725,3.175,386
20140701|2014-05-27 11:30,27,3.1745,3.1785,3.174,3.177,1406
20140701|2014-05-27 12:00,27,3.177,3.1775,3.174,3.1755,335
20140701|2014-05-27 12:30,27,3.1755,3.1765,3.173,3.175,295
20140701|2014-05-27 13:00,27,3.175,3.1755,3.1725,3.173,215
20140701|2014-05-27 13:30,27,3.173,3.174,3.1725,3.1735,44
20140701|2014-05-27 14:00,27,3.1735,3.1745,3.1725,3.173,92
20140701|2014-05-27 14:30,27,3.173,3.173,3.171,3.1725,152
20140701|2014-05-27 15:00,27,3.1725,3.173,3.171,3.1715,57
20140701|2014-05-27 15:30,27,3.1725,3.173,3.1695,3.1705,57
20140701|2014-05-27 16:00,27,3.171,3.1715,3.169,3.1715,28
20140701|2014-05-27 17:00,28,3.171,3.1735,3.169,3.1695,43
20140701|2014-05-27 17:30,28,3.169,3.172,3.169,3.1715,37
20140701|2014-05-27 18:00,28,3.1715,3.174,3.1715,3.173,45
20140701|2014-05-27 18:30,28,3.1725,3.1745,3.169,3.171,385
20140701|2014-05-27 19:00,28,3.171,3.174,3.1695,3.1725,673
20140701|2014-05-27 19:30,28,3.1725,3.1735,3.1715,3.1725,61
20140701|2014-05-27 20:00,28,3.173,3.1775,3.1605,3.166,1611
20140701|2014-05-27 20:30,28,3.166,3.1705,3.166,3.169,416
20140701|2014-05-27 21:00,28,3.169,3.171,3.1675,3.17,234
20140701|2014-05-27 21:30,28,3.1695,3.173,3.1695,3.171,516
20140701|2014-05-27 22:00,28,3.1705,3.1725,3.169,3.1715,499
20140701|2014-05-27 22:30,28,3.1715,3.1715,3.169,3.1715,104
20140701|2014-05-27 23:00,28,3.171,3.1725,3.17,3.172,223
20140701|2014-05-27 23:30,28,3.172,3.1725,3.168,3.1695,313
20140701|2014-05-28 00:00,28,3.169,3.1695,3.166,3.1685,224
20140701|2014-05-28 00:30,28,3.169,3.1735,3.167,3.1715,324
20140701|2014-05-28 01:00,28,3.1715,3.175,3.1675,3.172,1177
20140701|2014-05-28 01:30,28,3.172,3.18,3.172,3.1785,1051
20140701|2014-05-28 02:00,28,3.179,3.188,3.178,3.1865,1246
20140701|2014-05-28 02:30,28,3.187,3.1885,3.184,3.1885,525
20140701|2014-05-28 03:00,28,3.188,3.1905,3.187,3.188,906
20140701|2014-05-28 03:30,28,3.188,3.1885,3.1845,3.185,412
20140701|2014-05-28 04:00,28,3.185,3.1875,3.1835,3.1875,333
20140701|2014-05-28 04:30,28,3.1875,3.188,3.183,3.186,367
20140701|2014-05-28 05:00,28,3.1865,3.1875,3.1855,3.187,247
20140701|2014-05-28 05:30,28,3.1865,3.187,3.1855,3.186,127
20140701|2014-05-28 06:00,28,3.1855,3.186,3.177,3.1785,751
20140701|2014-05-28 06:30,28,3.1785,3.1795,3.174,3.1785,938
20140701|2014-05-28 07:00,28,3.1785,3.1815,3.1725,3.177,1451
20140701|2014-05-28 07:30,28,3.176,3.182,3.175,3.1805,684
20140701|2014-05-28 08:00,28,3.1805,3.181,3.1755,3.179,591
20140701|2014-05-28 08:30,28,3.1785,3.18,3.177,3.1785,716
20140701|2014-05-28 09:00,28,3.1785,3.181,3.177,3.18,777
20140701|2014-05-28 09:30,28,3.18,3.1805,3.1695,3.174,1794
20140701|2014-05-28 10:00,28,3.1745,3.1755,3.171,3.172,898
20140701|2014-05-28 10:30,28,3.172,3.1765,3.171,3.1745,1030
20140701|2014-05-28 11:00,28,3.1745,3.1765,3.1745,3.176,486
20140701|2014-05-28 11:30,28,3.176,3.177,3.1725,3.1735,734
20140701|2014-05-28 12:00,28,3.1735,3.175,3.173,3.174,348
20140701|2014-05-28 12:30,28,3.174,3.175,3.1725,3.174,153
20140701|2014-05-28 13:00,28,3.174,3.1745,3.171,3.1725,146
20140701|2014-05-28 13:30,28,3.1725,3.173,3.1705,3.171,118
20140701|2014-05-28 14:00,28,3.1705,3.171,3.1685,3.1705,97
20140701|2014-05-28 14:30,28,3.1695,3.17,3.167,3.167,90
20140701|2014-05-28 15:00,28,3.1685,3.1695,3.1675,3.1685,76
20140701|2014-05-28 15:30,28,3.169,3.17,3.168,3.168,50
20140701|2014-05-28 16:00,28,3.168,3.1725,3.168,3.1725,69
20140701|2014-05-28 17:00,29,3.17,3.1725,3.1695,3.17,36
20140701|2014-05-28 17:30,29,3.17,3.171,3.1695,3.1695,12
20140701|2014-05-28 18:00,29,3.1695,3.171,3.169,3.171,26
20140701|2014-05-28 18:30,29,3.1705,3.171,3.1695,3.1705,24
20140701|2014-05-28 19:00,29,3.171,3.173,3.1705,3.1725,154
20140701|2014-05-28 19:30,29,3.172,3.1735,3.1705,3.1725,66
20140701|2014-05-28 20:00,29,3.1715,3.1765,3.168,3.1715,676
20140701|2014-05-28 20:30,29,3.1715,3.1715,3.1585,3.1595,1426
20140701|2014-05-28 21:00,29,3.1595,3.163,3.1585,3.1605,512
20140701|2014-05-28 21:30,29,3.1605,3.1645,3.158,3.163,551
20140701|2014-05-28 22:00,29,3.163,3.166,3.163,3.1655,305
20140701|2014-05-28 22:30,29,3.1655,3.1665,3.165,3.165,73
20140701|2014-05-28 23:00,29,3.165,3.1675,3.165,3.1655,61
20140701|2014-05-28 23:30,29,3.1655,3.1675,3.1635,3.164,123
20140701|2014-05-29 00:00,29,3.164,3.165,3.164,3.1645,80
20140701|2014-05-29 00:30,29,3.1645,3.167,3.1625,3.166,397
20140701|2014-05-29 01:00,29,3.1655,3.166,3.162,3.1635,724
20140701|2014-05-29 01:30,29,3.1625,3.1625,3.1495,3.151,2437
20140701|2014-05-29 02:00,29,3.15,3.1515,3.141,3.148,1794
20140701|2014-05-29 02:30,29,3.1475,3.156,3.147,3.153,824
20140701|2014-05-29 03:00,29,3.153,3.154,3.144,3.1525,787
20140701|2014-05-29 03:30,29,3.153,3.155,3.1525,3.155,420
20140701|2014-05-29 04:00,29,3.1545,3.155,3.1495,3.152,408
20140701|2014-05-29 04:30,29,3.152,3.1545,3.149,3.1495,266
20140701|2014-05-29 05:00,29,3.1495,3.1525,3.148,3.148,347
20140701|2014-05-29 05:30,29,3.1475,3.151,3.146,3.1505,312
20140701|2014-05-29 06:00,29,3.1505,3.151,3.143,3.1455,770
20140701|2014-05-29 06:30,29,3.145,3.146,3.1405,3.1415,692
20140701|2014-05-29 07:00,29,3.1415,3.148,3.137,3.1465,1958
20140701|2014-05-29 07:30,29,3.1465,3.1515,3.1425,3.143,1444
20140701|2014-05-29 08:00,29,3.143,3.148,3.142,3.144,2018
20140701|2014-05-29 08:30,29,3.144,3.148,3.1435,3.145,1106
20140701|2014-05-29 09:00,29,3.1445,3.146,3.1415,3.1415,1471
20140701|2014-05-29 09:30,29,3.1415,3.146,3.1415,3.1455,1180
20140701|2014-05-29 10:00,29,3.146,3.1475,3.1425,3.1425,1783
20140701|2014-05-29 10:30,29,3.143,3.15,3.142,3.147,1731
20140701|2014-05-29 11:00,29,3.147,3.15,3.1435,3.1485,577
20140701|2014-05-29 11:30,29,3.1485,3.1485,3.1425,3.1445,1351
20140701|2014-05-29 12:00,29,3.145,3.148,3.1435,3.1445,466
20140701|2014-05-29 12:30,29,3.1445,3.1445,3.142,3.143,261
20140701|2014-05-29 13:00,29,3.144,3.146,3.144,3.1455,70
20140701|2014-05-29 13:30,29,3.146,3.148,3.1445,3.147,134
20140701|2014-05-29 14:00,29,3.148,3.148,3.145,3.1455,70
20140701|2014-05-29 14:30,29,3.146,3.147,3.145,3.146,133
20140701|2014-05-29 15:00,29,3.1455,3.146,3.145,3.145,50
20140701|2014-05-29 15:30,29,3.145,3.146,3.145,3.145,54
20140701|2014-05-29 16:00,29,3.1465,3.1475,3.1445,3.146,30
20140701|2014-05-29 17:00,30,3.145,3.1475,3.1445,3.147,40
20140701|2014-05-29 17:30,30,3.1465,3.1485,3.1465,3.1485,33
20140701|2014-05-29 18:00,30,3.1485,3.1485,3.1475,3.1475,10
20140701|2014-05-29 18:30,30,3.147,3.1485,3.146,3.148,43
20140701|2014-05-29 19:00,30,3.1485,3.149,3.147,3.148,137
20140701|2014-05-29 19:30,30,3.148,3.1495,3.147,3.148,159
20140701|2014-05-29 20:00,30,3.1475,3.1525,3.147,3.149,955
20140701|2014-05-29 20:30,30,3.149,3.152,3.149,3.15,354
20140701|2014-05-29 21:00,30,3.1495,3.1505,3.1415,3.142,460
20140701|2014-05-29 21:30,30,3.1415,3.142,3.135,3.136,1014
20140701|2014-05-29 22:00,30,3.1365,3.1395,3.1355,3.139,462
20140701|2014-05-29 22:30,30,3.139,3.139,3.138,3.1385,22
20140701|2014-05-29 23:00,30,3.1385,3.1395,3.138,3.139,27
20140701|2014-05-29 23:30,30,3.1395,3.14,3.137,3.14,109
20140701|2014-05-30 00:00,30,3.1395,3.1405,3.1385,3.14,71
20140701|2014-05-30 00:30,30,3.1405,3.141,3.136,3.138,449
20140701|2014-05-30 01:00,30,3.1375,3.148,3.1365,3.145,1361
20140701|2014-05-30 01:30,30,3.145,3.1575,3.145,3.1525,2869
20140701|2014-05-30 02:00,30,3.153,3.157,3.151,3.1545,503
20140701|2014-05-30 02:30,30,3.154,3.1575,3.149,3.149,397
20140701|2014-05-30 03:00,30,3.1495,3.1505,3.1405,3.1465,868
20140701|2014-05-30 03:30,30,3.146,3.1545,3.1445,3.154,1070
20140701|2014-05-30 04:00,30,3.154,3.155,3.1525,3.153,264
20140701|2014-05-30 04:30,30,3.1535,3.1535,3.1515,3.153,122
20140701|2014-05-30 05:00,30,3.1525,3.157,3.152,3.155,601
20140701|2014-05-30 05:30,30,3.1545,3.1545,3.1505,3.154,205
20140701|2014-05-30 06:00,30,3.154,3.16,3.1535,3.158,484
20140701|2014-05-30 06:30,30,3.1585,3.1595,3.154,3.1575,540
20140701|2014-05-30 07:00,30,3.1575,3.159,3.149,3.156,1062
20140701|2014-05-30 07:30,30,3.156,3.159,3.1545,3.1575,658
20140701|2014-05-30 08:00,30,3.158,3.1585,3.1535,3.1565,530
20140701|2014-05-30 08:30,30,3.1565,3.157,3.1365,3.141,2545
20140701|2014-05-30 09:00,30,3.1405,3.142,3.1355,3.138,1836
20140701|2014-05-30 09:30,30,3.138,3.14,3.1325,3.1385,2476
20140701|2014-05-30 10:00,30,3.1385,3.142,3.1305,3.1305,1949
20140701|2014-05-30 10:30,30,3.13,3.131,3.126,3.129,2383
20140701|2014-05-30 11:00,30,3.129,3.129,3.125,3.125,1676
20140701|2014-05-30 11:30,30,3.1255,3.127,3.1205,3.1245,3307
20140701|2014-05-30 12:00,30,3.1245,3.1265,3.122,3.123,1113
20140701|2014-05-30 12:30,30,3.123,3.1245,3.1225,3.124,336
20140701|2014-05-30 13:00,30,3.124,3.125,3.122,3.123,191
20140701|2014-05-30 13:30,30,3.123,3.127,3.1225,3.1265,390
20140701|2014-05-30 14:00,30,3.126,3.1265,3.1245,3.1265,109
20140701|2014-05-30 14:30,30,3.1265,3.133,3.124,3.132,386
20140701|2014-05-30 15:00,30,3.132,3.1345,3.1315,3.1345,149
20140701|2014-05-30 15:30,30,3.1335,3.1345,3.1305,3.1345,74
20140701|2014-05-30 16:00,30,3.133,3.1365,3.133,3.1365,74
20140701|2014-06-01 17:00,2,3.132,3.138,3.132,3.136,138
20140701|2014-06-01 17:30,2,3.136,3.138,3.136,3.136,30
20140701|2014-06-01 18:00,2,3.1355,3.1365,3.1335,3.1365,37
20140701|2014-06-01 18:30,2,3.1365,3.1375,3.1345,3.1345,91
20140701|2014-06-01 19:00,2,3.134,3.148,3.132,3.1445,930
20140701|2014-06-01 19:30,2,3.144,3.145,3.1425,3.143,199
20140701|2014-06-01 20:00,2,3.1435,3.146,3.142,3.145,172
20140701|2014-06-01 20:30,2,3.145,3.145,3.1435,3.1435,140
20140701|2014-06-01 21:00,2,3.144,3.144,3.142,3.143,230
20140701|2014-06-01 21:30,2,3.143,3.146,3.143,3.145,132
20140701|2014-06-01 22:00,2,3.145,3.1465,3.145,3.146,62
20140701|2014-06-01 22:30,2,3.1455,3.147,3.1455,3.1465,162
20140701|2014-06-01 23:00,2,3.1465,3.147,3.1445,3.1455,76
20140701|2014-06-01 23:30,2,3.1455,3.146,3.1445,3.146,93
20140701|2014-06-02 00:00,2,3.146,3.147,3.1455,3.147,76
20140701|2014-06-02 00:30,2,3.1465,3.1475,3.146,3.146,152
20140701|2014-06-02 01:00,2,3.146,3.1475,3.145,3.1465,414
20140701|2014-06-02 01:30,2,3.1465,3.1515,3.1415,3.151,801
20140701|2014-06-02 02:00,2,3.1515,3.168,3.1515,3.1655,2852
20140701|2014-06-02 02:30,2,3.166,3.1695,3.1615,3.165,1738
20140701|2014-06-02 03:00,2,3.165,3.168,3.1645,3.1665,454
20140701|2014-06-02 03:30,2,3.1665,3.1675,3.1655,3.166,250
20140701|2014-06-02 04:00,2,3.166,3.1675,3.165,3.166,355
20140701|2014-06-02 04:30,2,3.166,3.1665,3.165,3.166,254
20140701|2014-06-02 05:00,2,3.1665,3.169,3.1645,3.1675,701
20140701|2014-06-02 05:30,2,3.1675,3.17,3.1665,3.1675,401
20140701|2014-06-02 06:00,2,3.1675,3.1705,3.167,3.168,649
20140701|2014-06-02 06:30,2,3.168,3.169,3.162,3.164,1470
20140701|2014-06-02 07:00,2,3.164,3.173,3.1635,3.17,2213
20140701|2014-06-02 07:30,2,3.17,3.17,3.1635,3.1645,701
20140701|2014-06-02 08:00,2,3.165,3.169,3.163,3.1665,809
20140701|2014-06-02 08:30,2,3.167,3.167,3.1585,3.1605,1454
20140701|2014-06-02 09:00,2,3.1605,3.1615,3.155,3.1605,1542
20140701|2014-06-02 09:30,2,3.161,3.1615,3.1565,3.16,652
20140701|2014-06-02 10:00,2,3.1595,3.1685,3.1595,3.1685,980
20140701|2014-06-02 10:30,2,3.168,3.17,3.164,3.165,1007
20140701|2014-06-02 11:00,2,3.165,3.166,3.162,3.163,635
20140701|2014-06-02 11:30,2,3.1625,3.172,3.1615,3.172,2042
20140701|2014-06-02 12:00,2,3.1715,3.172,3.1655,3.1665,709
20140701|2014-06-02 12:30,2,3.166,3.169,3.166,3.1675,193
20140701|2014-06-02 13:00,2,3.167,3.1685,3.166,3.166,248
20140701|2014-06-02 13:30,2,3.166,3.1685,3.166,3.1685,106
20140701|2014-06-02 14:00,2,3.168,3.1685,3.1665,3.1665,107
20140701|2014-06-02 14:30,2,3.1665,3.1675,3.166,3.1665,154
20140701|2014-06-02 15:00,2,3.1665,3.1675,3.166,3.1665,46
20140701|2014-06-02 15:30,2,3.1665,3.1675,3.166,3.1665,93
20140701|2014-06-02 16:00,2,3.1665,3.168,3.166,3.168,24
20140701|2014-06-02 17:00,3,3.1675,3.168,3.166,3.167,58
20140701|2014-06-02 17:30,3,3.1675,3.168,3.165,3.165,70
20140701|2014-06-02 18:00,3,3.1645,3.166,3.163,3.1645,46
20140701|2014-06-02 18:30,3,3.165,3.1655,3.164,3.165,35
20140701|2014-06-02 19:00,3,3.164,3.164,3.163,3.163,96
20140701|2014-06-02 19:30,3,3.163,3.1655,3.162,3.163,243
20140701|2014-06-02 20:00,3,3.1635,3.169,3.157,3.1585,1333
20140701|2014-06-02 20:30,3,3.1585,3.159,3.152,3.155,1153
20140701|2014-06-02 21:00,3,3.155,3.156,3.153,3.1535,404
20140701|2014-06-02 21:30,3,3.153,3.1545,3.1475,3.149,798
20140701|2014-06-02 22:00,3,3.1485,3.154,3.1485,3.153,567
20140701|2014-06-02 22:30,3,3.153,3.153,3.1515,3.1525,76
20140701|2014-06-02 23:00,3,3.152,3.152,3.148,3.1485,239
20140701|2014-06-02 23:30,3,3.149,3.151,3.149,3.15,189
20140701|2014-06-03 00:00,3,3.15,3.151,3.1495,3.151,95
20140701|2014-06-03 00:30,3,3.151,3.156,3.1495,3.1555,533
20140701|2014-06-03 01:00,3,3.1555,3.1555,3.1505,3.151,692
20140701|2014-06-03 01:30,3,3.151,3.1565,3.151,3.1545,1208
20140701|2014-06-03 02:00,3,3.155,3.16,3.1475,3.148,1093
20140701|2014-06-03 02:30,3,3.148,3.1575,3.147,3.1525,627
20140701|2014-06-03 03:00,3,3.152,3.1535,3.146,3.148,501
20140701|2014-06-03 03:30,3,3.148,3.1505,3.1465,3.148,284
20140701|2014-06-03 04:00,3,3.1475,3.1485,3.1385,3.139,1224
20140701|2014-06-03 04:30,3,3.139,3.139,3.134,3.137,1456
20140701|2014-06-03 05:00,3,3.138,3.138,3.1335,3.1365,602
20140701|2014-06-03 05:30,3,3.136,3.136,3.1275,3.132,1314
20140701|2014-06-03 06:00,3,3.1325,3.1335,3.1285,3.131,802
20140701|2014-06-03 06:30,3,3.131,3.135,3.1305,3.1335,637
20140701|2014-06-03 07:00,3,3.134,3.137,3.131,3.137,1476
20140701|2014-06-03 07:30,3,3.137,3.138,3.134,3.136,852
20140701|2014-06-03 08:00,3,3.136,3.1375,3.133,3.137,1228
20140701|2014-06-03 08:30,3,3.1365,3.14,3.1355,3.1385,1464
20140701|2014-06-03 09:00,3,3.138,3.1405,3.1355,3.1365,1274
20140701|2014-06-03 09:30,3,3.1365,3.14,3.1345,3.1395,968
20140701|2014-06-03 10:00,3,3.1395,3.1425,3.137,3.137,1545
20140701|2014-06-03 10:30,3,3.137,3.138,3.134,3.1365,1225
20140701|2014-06-03 11:00,3,3.137,3.1375,3.1345,3.135,767
20140701|2014-06-03 11:30,3,3.135,3.138,3.132,3.1375,1880
20140701|2014-06-03 12:00,3,3.138,3.139,3.1365,3.1375,554
20140701|2014-06-03 12:30,3,3.1375,3.138,3.1365,3.137,208
20140701|2014-06-03 13:00,3,3.1365,3.14,3.1365,3.138,95
20140701|2014-06-03 13:30,3,3.138,3.14,3.138,3.1385,70
20140701|2014-06-03 14:00,3,3.139,3.141,3.138,3.1405,93
20140701|2014-06-03 14:30,3,3.1405,3.1415,3.139,3.141,186
20140701|2014-06-03 15:00,3,3.141,3.1425,3.141,3.1415,72
20140701|2014-06-03 15:30,3,3.142,3.142,3.1395,3.14,34
20140701|2014-06-03 16:00,3,3.14,3.14,3.139,3.14,27
20140701|2014-06-03 17:00,4,3.1395,3.142,3.1395,3.1405,154
20140701|2014-06-03 17:30,4,3.1415,3.1425,3.1405,3.1425,169
20140701|2014-06-03 18:00,4,3.1425,3.1425,3.139,3.14,83
20140701|2014-06-03 18:30,4,3.14,3.141,3.1385,3.1395,76
20140701|2014-06-03 19:00,4,3.139,3.1405,3.137,3.137,193
20140701|2014-06-03 19:30,4,3.1365,3.1365,3.1285,3.13,683
20140701|2014-06-03 20:00,4,3.1305,3.131,3.1195,3.121,1965
20140701|2014-06-03 20:30,4,3.121,3.1225,3.116,3.1195,1607
20140701|2014-06-03 21:00,4,3.118,3.122,3.117,3.1185,416
20140701|2014-06-03 21:30,4,3.1185,3.121,3.112,3.114,968
20140701|2014-06-03 22:00,4,3.1135,3.1185,3.113,3.1175,681
20140701|2014-06-03 22:30,4,3.117,3.118,3.117,3.118,120
20140701|2014-06-03 23:00,4,3.1175,3.12,3.117,3.119,168
20140701|2014-06-03 23:30,4,3.1195,3.12,3.1135,3.1155,340
20140701|2014-06-04 00:00,4,3.1155,3.1165,3.107,3.109,1086
20140701|2014-06-04 00:30,4,3.109,3.117,3.1075,3.115,1437
20140701|2014-06-04 01:00,4,3.1155,3.118,3.1125,3.1145,779
20140701|2014-06-04 01:30,4,3.115,3.1155,3.109,3.11,1418
20140701|2014-06-04 02:00,4,3.11,3.1155,3.109,3.114,655
20140701|2014-06-04 02:30,4,3.1145,3.115,3.109,3.111,587
20140701|2014-06-04 03:00,4,3.111,3.111,3.107,3.11,542
20140701|2014-06-04 03:30,4,3.1095,3.1105,3.098,3.1,1518
20140701|2014-06-04 04:00,4,3.1,3.101,3.09,3.0935,2074
20140701|2014-06-04 04:30,4,3.0935,3.095,3.0915,3.0925,549
20140701|2014-06-04 05:00,4,3.0925,3.093,3.089,3.091,709
20140701|2014-06-04 05:30,4,3.091,3.098,3.09,3.0975,1065
20140701|2014-06-04 06:00,4,3.0975,3.1,3.089,3.0895,1013
20140701|2014-06-04 06:30,4,3.089,3.0945,3.0885,3.0905,853
20140701|2014-06-04 07:00,4,3.09,3.0905,3.0845,3.088,2566
20140701|2014-06-04 07:30,4,3.087,3.088,3.0845,3.0865,1002
20140701|2014-06-04 08:00,4,3.086,3.092,3.085,3.0915,2193
20140701|2014-06-04 08:30,4,3.0915,3.094,3.0895,3.0925,2030
20140701|2014-06-04 09:00,4,3.092,3.093,3.0865,3.0895,2112
20140701|2014-06-04 09:30,4,3.0895,3.096,3.0895,3.092,2993
20140701|2014-06-04 10:00,4,3.0915,3.097,3.091,3.095,2371
20140701|2014-06-04 10:30,4,3.0945,3.0955,3.0895,3.091,1553
20140701|2014-06-04 11:00,4,3.0915,3.095,3.09,3.095,619
20140701|2014-06-04 11:30,4,3.0945,3.0955,3.092,3.093,2047
20140701|2014-06-04 12:00,4,3.093,3.0955,3.0925,3.094,635
20140701|2014-06-04 12:30,4,3.094,3.0945,3.0915,3.093,241
20140701|2014-06-04 13:00,4,3.0925,3.0955,3.0925,3.0955,142
20140701|2014-06-04 13:30,4,3.0955,3.0955,3.0935,3.0935,56
20140701|2014-06-04 14:00,4,3.094,3.0945,3.0935,3.094,69
20140701|2014-06-04 14:30,4,3.094,3.0945,3.0935,3.0935,133
20140701|2014-06-04 15:00,4,3.0935,3.095,3.0935,3.094,72
20140701|2014-06-04 15:30,4,3.0945,3.0945,3.0925,3.093,25
20140701|2014-06-04 16:00,4,3.094,3.0945,3.093,3.093,21
20140701|2014-06-04 17:00,5,3.093,3.0935,3.0925,3.0925,27
20140701|2014-06-04 17:30,5,3.0925,3.0935,3.091,3.092,48
20140701|2014-06-04 18:00,5,3.092,3.0935,3.0905,3.0915,46
20140701|2014-06-04 18:30,5,3.0905,3.091,3.0885,3.0885,55
20140701|2014-06-04 19:00,5,3.0895,3.0945,3.088,3.0935,363
20140701|2014-06-04 19:30,5,3.0935,3.095,3.09,3.0915,282
20140701|2014-06-04 20:00,5,3.0915,3.0985,3.0895,3.0925,1385
20140701|2014-06-04 20:30,5,3.093,3.094,3.087,3.09,996
20140701|2014-06-04 21:00,5,3.0895,3.093,3.088,3.089,369
20140701|2014-06-04 21:30,5,3.089,3.0955,3.089,3.0955,611
20140701|2014-06-04 22:00,5,3.095,3.0955,3.093,3.0955,245
20140701|2014-06-04 22:30,5,3.0955,3.096,3.094,3.0945,59
20140701|2014-06-04 23:00,5,3.0945,3.095,3.094,3.095,36
20140701|2014-06-04 23:30,5,3.095,3.095,3.093,3.0935,139
20140701|2014-06-05 00:00,5,3.0935,3.095,3.093,3.095,86
20140701|2014-06-05 00:30,5,3.095,3.095,3.0885,3.0935,756
20140701|2014-06-05 01:00,5,3.094,3.0965,3.092,3.096,645
20140701|2014-06-05 01:30,5,3.096,3.104,3.095,3.103,2908
20140701|2014-06-05 02:00,5,3.1035,3.1075,3.0985,3.1055,1525
20140701|2014-06-05 02:30,5,3.105,3.1065,3.0995,3.1005,520
20140701|2014-06-05 03:00,5,3.1005,3.102,3.0935,3.096,720
20140701|2014-06-05 03:30,5,3.0965,3.098,3.0855,3.09,1844
20140701|2014-06-05 04:00,5,3.0905,3.0945,3.0905,3.094,457
20140701|2014-06-05 04:30,5,3.094,3.097,3.089,3.093,481
20140701|2014-06-05 05:00,5,3.0925,3.0925,3.086,3.089,662
20140701|2014-06-05 05:30,5,3.089,3.0915,3.088,3.091,253
20140701|2014-06-05 06:00,5,3.091,3.097,3.09,3.0915,589
20140701|2014-06-05 06:30,5,3.0915,3.0915,3.0825,3.0835,1742
20140701|2014-06-05 07:00,5,3.084,3.089,3.0805,3.089,1806
20140701|2014-06-05 07:30,5,3.089,3.089,3.0775,3.082,2698
20140701|2014-06-05 08:00,5,3.0825,3.0875,3.0795,3.0815,1932
20140701|2014-06-05 08:30,5,3.0815,3.0825,3.0795,3.0815,1260
20140701|2014-06-05 09:00,5,3.0815,3.0835,3.077,3.0795,2343
20140701|2014-06-05 09:30,5,3.0795,3.086,3.079,3.0835,1826
20140701|2014-06-05 10:00,5,3.084,3.097,3.083,3.092,3063
20140701|2014-06-05 10:30,5,3.0915,3.095,3.0905,3.0915,701
20140701|2014-06-05 11:00,5,3.0915,3.094,3.0895,3.09,916
20140701|2014-06-05 11:30,5,3.0905,3.091,3.0865,3.0905,1604
20140701|2014-06-05 12:00,5,3.0905,3.0905,3.0865,3.087,462
20140701|2014-06-05 12:30,5,3.087,3.091,3.086,3.0905,303
20140701|2014-06-05 13:00,5,3.0905,3.092,3.0895,3.0915,177
20140701|2014-06-05 13:30,5,3.0915,3.0915,3.09,3.091,50
20140701|2014-06-05 14:00,5,3.0905,3.093,3.09,3.0915,83
20140701|2014-06-05 14:30,5,3.092,3.095,3.092,3.093,129
20140701|2014-06-05 15:00,5,3.093,3.093,3.0905,3.092,68
20140701|2014-06-05 15:30,5,3.0915,3.093,3.0915,3.092,35
20140701|2014-06-05 16:00,5,3.092,3.093,3.0895,3.09,59
20140701|2014-06-05 17:00,6,3.0925,3.0935,3.0905,3.092,22
20140701|2014-06-05 17:30,6,3.091,3.0915,3.091,3.0915,5
20140701|2014-06-05 18:00,6,3.0935,3.0935,3.092,3.0925,15
20140701|2014-06-05 18:30,6,3.0925,3.094,3.092,3.093,36
20140701|2014-06-05 19:00,6,3.093,3.093,3.091,3.092,91
20140701|2014-06-05 19:30,6,3.092,3.094,3.091,3.0915,114
20140701|2014-06-05 20:00,6,3.0915,3.093,3.0865,3.0875,643
20140701|2014-06-05 20:30,6,3.087,3.087,3.085,3.087,308
20140701|2014-06-05 21:00,6,3.0865,3.0885,3.0855,3.087,362
20140701|2014-06-05 21:30,6,3.087,3.092,3.0805,3.0815,1456
20140701|2014-06-05 22:00,6,3.081,3.083,3.078,3.079,1113
20140701|2014-06-05 22:30,6,3.0795,3.08,3.0765,3.077,516
20140701|2014-06-05 23:00,6,3.0765,3.0765,3.07,3.0745,1151
20140701|2014-06-05 23:30,6,3.0745,3.077,3.0735,3.0745,244
20140701|2014-06-06 00:00,6,3.0755,3.0765,3.0745,3.0765,172
20140701|2014-06-06 00:30,6,3.0765,3.0765,3.072,3.075,903
20140701|2014-06-06 01:00,6,3.0755,3.085,3.074,3.083,2505
20140701|2014-06-06 01:30,6,3.0835,3.086,3.081,3.083,1805
20140701|2014-06-06 02:00,6,3.0825,3.085,3.075,3.076,1072
20140701|2014-06-06 02:30,6,3.0755,3.078,3.0675,3.069,761
20140701|2014-06-06 03:00,6,3.0695,3.07,3.0625,3.07,1309
20140701|2014-06-06 03:30,6,3.07,3.072,3.0645,3.0655,402
20140701|2014-06-06 04:00,6,3.0655,3.0685,3.0615,3.063,761
20140701|2014-06-06 04:30,6,3.0625,3.0635,3.054,3.0585,1567
20140701|2014-06-06 05:00,6,3.058,3.059,3.049,3.05,1167
20140701|2014-06-06 05:30,6,3.0505,3.051,3.042,3.0445,2130
20140701|2014-06-06 06:00,6,3.0445,3.046,3.026,3.0285,3789
20140701|2014-06-06 06:30,6,3.0285,3.0365,3.028,3.0345,1703
20140701|2014-06-06 07:00,6,3.0345,3.0405,3.0315,3.04,3457
20140701|2014-06-06 07:30,6,3.04,3.053,3.037,3.0475,3768
20140701|2014-06-06 08:00,6,3.048,3.0545,3.0375,3.0405,5772
20140701|2014-06-06 08:30,6,3.0405,3.044,3.034,3.038,3841
20140701|2014-06-06 09:00,6,3.0385,3.0495,3.0375,3.0455,2589
20140701|2014-06-06 09:30,6,3.0455,3.0485,3.042,3.0435,1639
20140701|2014-06-06 10:00,6,3.043,3.0575,3.042,3.0515,2868
20140701|2014-06-06 10:30,6,3.052,3.0535,3.0435,3.0445,1629
20140701|2014-06-06 11:00,6,3.0445,3.0465,3.043,3.044,1047
20140701|2014-06-06 11:30,6,3.0445,3.0525,3.044,3.0495,2638
20140701|2014-06-06 12:00,6,3.05,3.055,3.049,3.0535,708
20140701|2014-06-06 12:30,6,3.054,3.0565,3.052,3.054,556
20140701|2014-06-06 13:00,6,3.054,3.06,3.054,3.0595,371
20140701|2014-06-06 13:30,6,3.06,3.0605,3.059,3.06,103
20140701|2014-06-06 14:00,6,3.0595,3.061,3.059,3.06,107
20140701|2014-06-06 14:30,6,3.0595,3.062,3.0595,3.0615,188
20140701|2014-06-06 15:00,6,3.0615,3.062,3.0585,3.0605,120
20140701|2014-06-06 15:30,6,3.0605,3.0605,3.0555,3.0555,60
20140701|2014-06-06 16:00,6,3.0555,3.0585,3.055,3.0585,28
20140701|2014-06-08 17:00,9,3.058,3.0595,3.049,3.0545,429
20140701|2014-06-08 17:30,9,3.053,3.056,3.052,3.0555,229
20140701|2014-06-08 18:00,9,3.055,3.056,3.05,3.0505,141
20140701|2014-06-08 18:30,9,3.0505,3.0545,3.0505,3.053,40
20140701|2014-06-08 19:00,9,3.053,3.053,3.0465,3.05,420
20140701|2014-06-08 19:30,9,3.049,3.053,3.049,3.052,187
20140701|2014-06-08 20:00,9,3.051,3.051,3.039,3.0425,2233
20140701|2014-06-08 20:30,9,3.0425,3.047,3.0415,3.047,780
20140701|2014-06-08 21:00,9,3.047,3.05,3.047,3.049,288
20140701|2014-06-08 21:30,9,3.049,3.051,3.04,3.04,1018
20140701|2014-06-08 22:00,9,3.0405,3.043,3.025,3.028,2614
20140701|2014-06-08 22:30,9,3.0275,3.032,3.0275,3.0305,367
20140701|2014-06-08 23:00,9,3.0305,3.0325,3.0305,3.031,117
20140701|2014-06-08 23:30,9,3.0315,3.032,3.0295,3.0305,117
20140701|2014-06-09 00:00,9,3.0305,3.032,3.03,3.031,89
20140701|2014-06-09 00:30,9,3.031,3.036,3.0245,3.0245,1173
20140701|2014-06-09 01:00,9,3.0245,3.029,3.019,3.0245,2365
20140701|2014-06-09 01:30,9,3.024,3.033,3.024,3.028,1856
20140701|2014-06-09 02:00,9,3.028,3.033,3.0245,3.026,986
20140701|2014-06-09 02:30,9,3.0255,3.0295,3.0255,3.0265,564
20140701|2014-06-09 03:00,9,3.0265,3.0265,3.0185,3.0195,1013
20140701|2014-06-09 03:30,9,3.019,3.0255,3.0185,3.023,551
20140701|2014-06-09 04:00,9,3.0225,3.03,3.0215,3.0245,652
20140701|2014-06-09 04:30,9,3.0245,3.032,3.024,3.029,679
20140701|2014-06-09 05:00,9,3.0285,3.0305,3.028,3.0285,186
20140701|2014-06-09 05:30,9,3.028,3.033,3.026,3.029,854
20140701|2014-06-09 06:00,9,3.03,3.0305,3.025,3.026,720
20140701|2014-06-09 06:30,9,3.026,3.0305,3.026,3.03,692
20140701|2014-06-09 07:00,9,3.03,3.036,3.028,3.0325,1617
20140701|2014-06-09 07:30,9,3.0325,3.0335,3.03,3.0315,508
20140701|2014-06-09 08:00,9,3.0315,3.0345,3.0265,3.0345,1940
20140701|2014-06-09 08:30,9,3.034,3.041,3.0335,3.0365,2109
20140701|2014-06-09 09:00,9,3.0365,3.0395,3.033,3.038,1309
20140701|2014-06-09 09:30,9,3.038,3.0465,3.035,3.0455,3211
20140701|2014-06-09 10:00,9,3.046,3.0495,3.0425,3.046,2094
20140701|2014-06-09 10:30,9,3.046,3.0485,3.04,3.041,2032
20140701|2014-06-09 11:00,9,3.0415,3.044,3.0405,3.044,661
20140701|2014-06-09 11:30,9,3.044,3.0455,3.0415,3.0435,1822
20140701|2014-06-09 12:00,9,3.043,3.0435,3.0405,3.0415,373
20140701|2014-06-09 12:30,9,3.0415,3.0435,3.0415,3.043,265
20140701|2014-06-09 13:00,9,3.0425,3.047,3.0425,3.0455,527
20140701|2014-06-09 13:30,9,3.045,3.0475,3.045,3.0475,173
20140701|2014-06-09 14:00,9,3.047,3.0475,3.0465,3.047,150
20140701|2014-06-09 14:30,9,3.047,3.056,3.047,3.0535,783
20140701|2014-06-09 15:00,9,3.0535,3.055,3.0495,3.051,228
20140701|2014-06-09 15:30,9,3.0515,3.0525,3.05,3.051,101
20140701|2014-06-09 16:00,9,3.051,3.0535,3.0505,3.0515,53
20140701|2014-06-09 17:00,10,3.051,3.0515,3.0455,3.0455,335
20140701|2014-06-09 17:30,10,3.0465,3.048,3.045,3.0465,50
20140701|2014-06-09 18:00,10,3.046,3.046,3.0445,3.045,43
20140701|2014-06-09 18:30,10,3.045,3.046,3.0445,3.045,26
20140701|2014-06-09 19:00,10,3.0445,3.046,3.041,3.045,376
20140701|2014-06-09 19:30,10,3.045,3.0485,3.0435,3.046,234
20140701|2014-06-09 20:00,10,3.046,3.048,3.041,3.041,973
20140701|2014-06-09 20:30,10,3.041,3.041,3.037,3.0395,706
20140701|2014-06-09 21:00,10,3.0395,3.04,3.0355,3.037,498
20140701|2014-06-09 21:30,10,3.0365,3.042,3.035,3.04,638
20140701|2014-06-09 22:00,10,3.04,3.0425,3.0395,3.042,276
20140701|2014-06-09 22:30,10,3.0415,3.0435,3.041,3.042,72
20140701|2014-06-09 23:00,10,3.042,3.0435,3.0415,3.0435,105
20140701|2014-06-09 23:30,10,3.043,3.043,3.0405,3.041,322
20140701|2014-06-10 00:00,10,3.041,3.0435,3.04,3.043,196
20140701|2014-06-10 00:30,10,3.043,3.049,3.043,3.046,810
20140701|2014-06-10 01:00,10,3.047,3.049,3.0435,3.0445,665
20140701|2014-06-10 01:30,10,3.045,3.046,3.0395,3.04,961
20140701|2014-06-10 02:00,10,3.039,3.041,3.028,3.031,1403
20140701|2014-06-10 02:30,10,3.031,3.0325,3.026,3.027,648
20140701|2014-06-10 03:00,10,3.0275,3.029,3.0215,3.0255,1283
20140701|2014-06-10 03:30,10,3.025,3.031,3.024,3.028,759
20140701|2014-06-10 04:00,10,3.028,3.0345,3.025,3.028,829
20140701|2014-06-10 04:30,10,3.028,3.0325,3.0265,3.029,619
20140701|2014-06-10 05:00,10,3.0295,3.0325,3.027,3.0285,347
20140701|2014-06-10 05:30,10,3.029,3.0305,3.0265,3.028,450
20140701|2014-06-10 06:00,10,3.0275,3.032,3.0275,3.031,488
20140701|2014-06-10 06:30,10,3.031,3.0395,3.031,3.036,1394
20140701|2014-06-10 07:00,10,3.0355,3.037,3.03,3.035,877
20140701|2014-06-10 07:30,10,3.035,3.035,3.03,3.033,594
20140701|2014-06-10 08:00,10,3.0325,3.0475,3.0325,3.045,2869
20140701|2014-06-10 08:30,10,3.0455,3.0515,3.043,3.045,1928
20140701|2014-06-10 09:00,10,3.045,3.049,3.041,3.0415,1224
20140701|2014-06-10 09:30,10,3.042,3.051,3.042,3.049,1738
20140701|2014-06-10 10:00,10,3.049,3.052,3.0445,3.051,1285
20140701|2014-06-10 10:30,10,3.0515,3.054,3.0485,3.0495,1767
20140701|2014-06-10 11:00,10,3.0495,3.052,3.048,3.0485,2201
20140701|2014-06-10 11:30,10,3.048,3.0535,3.0475,3.053,1489
20140701|2014-06-10 12:00,10,3.053,3.0545,3.0515,3.0525,633
20140701|2014-06-10 12:30,10,3.0525,3.0555,3.052,3.055,384
20140701|2014-06-10 13:00,10,3.0545,3.059,3.054,3.0585,473
20140701|2014-06-10 13:30,10,3.0585,3.0585,3.0575,3.0575,72
20140701|2014-06-10 14:00,10,3.058,3.059,3.0575,3.058,184
20140701|2014-06-10 14:30,10,3.058,3.0595,3.058,3.059,137
20140701|2014-06-10 15:00,10,3.059,3.06,3.057,3.057,252
20140701|2014-06-10 15:30,10,3.0575,3.058,3.055,3.0565,109
20140701|2014-06-10 16:00,10,3.0565,3.0575,3.056,3.056,59
20140701|2014-06-10 17:00,11,3.0555,3.057,3.054,3.0555,131
20140701|2014-06-10 17:30,11,3.055,3.056,3.0545,3.0545,57
20140701|2014-06-10 18:00,11,3.055,3.0565,3.054,3.055,55
20140701|2014-06-10 18:30,11,3.0545,3.055,3.0535,3.0545,44
20140701|2014-06-10 19:00,11,3.0545,3.0555,3.053,3.053,170
20140701|2014-06-10 19:30,11,3.0535,3.054,3.0525,3.0535,121
20140701|2014-06-10 20:00,11,3.0525,3.0535,3.041,3.0455,1117
20140701|2014-06-10 20:30,11,3.046,3.0565,3.0455,3.056,778
20140701|2014-06-10 21:00,11,3.0555,3.062,3.054,3.0595,890
20140701|2014-06-10 21:30,11,3.06,3.06,3.0565,3.0575,451
20140701|2014-06-10 22:00,11,3.0575,3.0585,3.0555,3.056,323
20140701|2014-06-10 22:30,11,3.056,3.058,3.0555,3.0575,144
20140701|2014-06-10 23:00,11,3.0575,3.0575,3.055,3.0555,113
20140701|2014-06-10 23:30,11,3.0555,3.0565,3.0545,3.0555,100
20140701|2014-06-11 00:00,11,3.0555,3.058,3.0555,3.058,83
20140701|2014-06-11 00:30,11,3.0575,3.0585,3.054,3.056,440
20140701|2014-06-11 01:00,11,3.0555,3.067,3.0545,3.0625,1838
20140701|2014-06-11 01:30,11,3.063,3.07,3.062,3.0645,2778
20140701|2014-06-11 02:00,11,3.064,3.064,3.057,3.058,879
20140701|2014-06-11 02:30,11,3.0575,3.0575,3.0515,3.052,1360
20140701|2014-06-11 03:00,11,3.052,3.0555,3.044,3.049,1158
20140701|2014-06-11 03:30,11,3.0485,3.0545,3.048,3.0525,379
20140701|2014-06-11 04:00,11,3.052,3.053,3.0445,3.047,606
20140701|2014-06-11 04:30,11,3.0475,3.0495,3.046,3.048,288
20140701|2014-06-11 05:00,11,3.048,3.05,3.0435,3.0435,604
20140701|2014-06-11 05:30,11,3.044,3.045,3.038,3.039,807
20140701|2014-06-11 06:00,11,3.039,3.0435,3.038,3.0435,926
20140701|2014-06-11 06:30,11,3.043,3.0435,3.034,3.038,1567
20140701|2014-06-11 07:00,11,3.038,3.041,3.036,3.038,1059
20140701|2014-06-11 07:30,11,3.0385,3.0385,3.0325,3.037,1071
20140701|2014-06-11 08:00,11,3.0365,3.0475,3.036,3.046,3018
20140701|2014-06-11 08:30,11,3.0455,3.048,3.0445,3.0475,1117
20140701|2014-06-11 09:00,11,3.0475,3.0475,3.0415,3.044,1307
20140701|2014-06-11 09:30,11,3.0445,3.047,3.0415,3.047,1501
20140701|2014-06-11 10:00,11,3.047,3.0565,3.046,3.0525,2984
20140701|2014-06-11 10:30,11,3.053,3.0535,3.0435,3.0465,1460
20140701|2014-06-11 11:00,11,3.046,3.0475,3.0415,3.0435,930
20140701|2014-06-11 11:30,11,3.043,3.0465,3.0395,3.041,1785
20140701|2014-06-11 12:00,11,3.041,3.044,3.04,3.043,575
20140701|2014-06-11 12:30,11,3.043,3.0435,3.04,3.0415,209
20140701|2014-06-11 13:00,11,3.0415,3.0415,3.0365,3.037,289
20140701|2014-06-11 13:30,11,3.037,3.0375,3.031,3.0345,578
20140701|2014-06-11 14:00,11,3.0345,3.036,3.033,3.0335,288
20140701|2014-06-11 14:30,11,3.034,3.0355,3.0335,3.034,376
20140701|2014-06-11 15:00,11,3.034,3.0375,3.034,3.036,160
20140701|2014-06-11 15:30,11,3.036,3.0385,3.035,3.035,245
20140701|2014-06-11 16:00,11,3.0355,3.037,3.0355,3.0365,107
20140701|2014-06-11 17:00,12,3.0365,3.0365,3.034,3.0355,50
20140701|2014-06-11 17:30,12,3.036,3.0365,3.035,3.0355,89
20140701|2014-06-11 18:00,12,3.036,3.0375,3.0345,3.035,88
20140701|2014-06-11 18:30,12,3.0355,3.0365,3.0345,3.0365,32
20140701|2014-06-11 19:00,12,3.0365,3.0385,3.036,3.037,165
20140701|2014-06-11 19:30,12,3.037,3.038,3.0355,3.038,232
20140701|2014-06-11 20:00,12,3.038,3.0435,3.037,3.0385,1434
20140701|2014-06-11 20:30,12,3.039,3.0425,3.038,3.0425,364
20140701|2014-06-11 21:00,12,3.0425,3.043,3.0415,3.042,180
20140701|2014-06-11 21:30,12,3.0425,3.047,3.0425,3.0455,460
20140701|2014-06-11 22:00,12,3.0455,3.0465,3.0425,3.0435,244
20140701|2014-06-11 22:30,12,3.0435,3.046,3.0435,3.045,104
20140701|2014-06-11 23:00,12,3.045,3.045,3.0435,3.044,105
20140701|2014-06-11 23:30,12,3.0445,3.0455,3.043,3.043,54
20140701|2014-06-12 00:00,12,3.0435,3.0445,3.042,3.0425,93
20140701|2014-06-12 00:30,12,3.0425,3.044,3.0385,3.039,412
20140701|2014-06-12 01:00,12,3.039,3.0425,3.036,3.0415,940
20140701|2014-06-12 01:30,12,3.041,3.041,3.0315,3.033,1514
20140701|2014-06-12 02:00,12,3.0335,3.0405,3.032,3.039,987
20140701|2014-06-12 02:30,12,3.039,3.0415,3.036,3.0365,237
20140701|2014-06-12 03:00,12,3.037,3.041,3.0355,3.04,427
20140701|2014-06-12 03:30,12,3.0405,3.0475,3.04,3.045,752
20140701|2014-06-12 04:00,12,3.0455,3.0465,3.043,3.0455,211
20140701|2014-06-12 04:30,12,3.0455,3.046,3.042,3.045,345
20140701|2014-06-12 05:00,12,3.0445,3.0455,3.0435,3.0445,335
20140701|2014-06-12 05:30,12,3.0445,3.0445,3.039,3.039,515
20140701|2014-06-12 06:00,12,3.039,3.0425,3.037,3.041,525
20140701|2014-06-12 06:30,12,3.0405,3.044,3.039,3.0405,592
20140701|2014-06-12 07:00,12,3.0405,3.042,3.0355,3.039,1453
20140701|2014-06-12 07:30,12,3.039,3.039,3.0335,3.0365,1582
20140701|2014-06-12 08:00,12,3.036,3.037,3.0325,3.036,2021
20140701|2014-06-12 08:30,12,3.0355,3.0355,3.021,3.027,4757
20140701|2014-06-12 09:00,12,3.027,3.027,3.015,3.0185,4234
20140701|2014-06-12 09:30,12,3.0185,3.02,3.0125,3.019,3329
20140701|2014-06-12 10:00,12,3.019,3.0225,3.017,3.0195,1240
20140701|2014-06-12 10:30,12,3.019,3.019,3.015,3.016,1120
20140701|2014-06-12 11:00,12,3.0155,3.018,3.015,3.016,606
20140701|2014-06-12 11:30,12,3.016,3.0185,3.013,3.016,1857
20140701|2014-06-12 12:00,12,3.0165,3.0185,3.014,3.0155,736
20140701|2014-06-12 12:30,12,3.0155,3.016,3.0115,3.014,585
20140701|2014-06-12 13:00,12,3.0135,3.017,3.013,3.0155,140
20140701|2014-06-12 13:30,12,3.016,3.016,3.0135,3.0135,116
20140701|2014-06-12 14:00,12,3.0135,3.0145,3.013,3.0135,100
20140701|2014-06-12 14:30,12,3.014,3.015,3.0085,3.011,567
20140701|2014-06-12 15:00,12,3.011,3.014,3.0105,3.014,86
20140701|2014-06-12 15:30,12,3.014,3.0145,3.0125,3.0125,97
20140701|2014-06-12 16:00,12,3.013,3.014,3.012,3.014,22
20140701|2014-06-12 17:00,13,3.015,3.02,3.014,3.016,73
20140701|2014-06-12 17:30,13,3.0155,3.016,3.015,3.015,20
20140701|2014-06-12 18:00,13,3.015,3.0165,3.0145,3.016,29
20140701|2014-06-12 18:30,13,3.016,3.0195,3.0155,3.019,182
20140701|2014-06-12 19:00,13,3.0185,3.021,3.017,3.0195,328
20140701|2014-06-12 19:30,13,3.019,3.02,3.0155,3.017,315
20140701|2014-06-12 20:00,13,3.017,3.023,3.0165,3.022,929
20140701|2014-06-12 20:30,13,3.022,3.0245,3.0185,3.0245,678
20140701|2014-06-12 21:00,13,3.0245,3.028,3.023,3.0275,586
20140701|2014-06-12 21:30,13,3.027,3.0315,3.027,3.0285,1173
20140701|2014-06-12 22:00,13,3.0285,3.0405,3.028,3.037,1421
20140701|2014-06-12 22:30,13,3.037,3.04,3.0365,3.0385,164
20140701|2014-06-12 23:00,13,3.039,3.0405,3.0375,3.0375,219
20140701|2014-06-12 23:30,13,3.038,3.038,3.0345,3.0365,341
20140701|2014-06-13 00:00,13,3.0365,3.037,3.035,3.036,126
20140701|2014-06-13 00:30,13,3.036,3.0365,3.029,3.03,977
20140701|2014-06-13 01:00,13,3.0305,3.039,3.0285,3.038,1142
20140701|2014-06-13 01:30,13,3.0375,3.038,3.0285,3.029,1474
20140701|2014-06-13 02:00,13,3.0295,3.037,3.0285,3.0325,993
20140701|2014-06-13 02:30,13,3.0325,3.034,3.0275,3.033,1184
20140701|2014-06-13 03:00,13,3.0325,3.0365,3.0325,3.035,492
20140701|2014-06-13 03:30,13,3.035,3.037,3.0345,3.036,399
20140701|2014-06-13 04:00,13,3.036,3.0365,3.0325,3.034,495
20140701|2014-06-13 04:30,13,3.034,3.034,3.0255,3.0265,789
20140701|2014-06-13 05:00,13,3.027,3.029,3.025,3.026,672
20140701|2014-06-13 05:30,13,3.0265,3.0275,3.024,3.0265,445
20140701|2014-06-13 06:00,13,3.0265,3.0295,3.0245,3.0275,1017
20140701|2014-06-13 06:30,13,3.0285,3.034,3.0265,3.033,1288
20140701|2014-06-13 07:00,13,3.033,3.034,3.026,3.029,1125
20140701|2014-06-13 07:30,13,3.0285,3.029,3.025,3.0285,871
20140701|2014-06-13 08:00,13,3.0285,3.033,3.0275,3.0315,1654
20140701|2014-06-13 08:30,13,3.0315,3.033,3.029,3.0315,1019
20140701|2014-06-13 09:00,13,3.0315,3.0325,3.027,3.0305,1100
20140701|2014-06-13 09:30,13,3.0305,3.0335,3.0285,3.0305,1423
20140701|2014-06-13 10:00,13,3.0305,3.0385,3.03,3.0385,1404
20140701|2014-06-13 10:30,13,3.0385,3.043,3.0355,3.036,2182
20140701|2014-06-13 11:00,13,3.0365,3.037,3.031,3.031,1010
20140701|2014-06-13 11:30,13,3.031,3.033,3.0285,3.029,1179
20140701|2014-06-13 12:00,13,3.029,3.031,3.0285,3.0285,327
20140701|2014-06-13 12:30,13,3.0285,3.0295,3.028,3.028,195
20140701|2014-06-13 13:00,13,3.028,3.0305,3.027,3.03,79
20140701|2014-06-13 13:30,13,3.03,3.0315,3.029,3.03,102
20140701|2014-06-13 14:00,13,3.03,3.03,3.027,3.0285,144
20140701|2014-06-13 14:30,13,3.029,3.03,3.023,3.0245,264
20140701|2014-06-13 15:00,13,3.0255,3.0285,3.025,3.0275,75
20140701|2014-06-13 15:30,13,3.0275,3.029,3.026,3.0285,41
20140701|2014-06-13 16:00,13,3.0285,3.031,3.0265,3.0265,42
20140701|2014-06-15 17:00,16,3.0255,3.0325,3.022,3.032,150
20140701|2014-06-15 17:30,16,3.0325,3.035,3.0295,3.0295,77
20140701|2014-06-15 18:00,16,3.0305,3.032,3.029,3.0315,38
20140701|2014-06-15 18:30,16,3.032,3.0365,3.031,3.0325,193
20140701|2014-06-15 19:00,16,3.0325,3.033,3.029,3.031,129
20140701|2014-06-15 19:30,16,3.031,3.0355,3.0305,3.035,259
20140701|2014-06-15 20:00,16,3.0345,3.044,3.034,3.044,1823
20140701|2014-06-15 20:30,16,3.044,3.0475,3.0425,3.045,2006
20140701|2014-06-15 21:00,16,3.045,3.0455,3.0435,3.0445,404
20140701|2014-06-15 21:30,16,3.044,3.0455,3.0405,3.0445,852
20140701|2014-06-15 22:00,16,3.0445,3.049,3.0445,3.0465,701
20140701|2014-06-15 22:30,16,3.0465,3.049,3.046,3.0485,209
20140701|2014-06-15 23:00,16,3.0485,3.0485,3.046,3.0465,66
20140701|2014-06-15 23:30,16,3.046,3.0465,3.043,3.0445,205
20140701|2014-06-16 00:00,16,3.045,3.0475,3.0445,3.047,184
20140701|2014-06-16 00:30,16,3.047,3.0485,3.0415,3.0445,525
20140701|2014-06-16 01:00,16,3.0445,3.0475,3.04,3.046,1250
20140701|2014-06-16 01:30,16,3.046,3.0505,3.0435,3.0445,1885
20140701|2014-06-16 02:00,16,3.045,3.048,3.0405,3.0435,744
20140701|2014-06-16 02:30,16,3.0435,3.047,3.043,3.0465,272
20140701|2014-06-16 03:00,16,3.046,3.054,3.0455,3.053,883
20140701|2014-06-16 03:30,16,3.0535,3.0585,3.0515,3.057,830
20140701|2014-06-16 04:00,16,3.057,3.06,3.0555,3.058,1074
20140701|2014-06-16 04:30,16,3.0575,3.058,3.0505,3.055,930
20140701|2014-06-16 05:00,16,3.0545,3.056,3.051,3.0525,294
20140701|2014-06-16 05:30,16,3.0525,3.0535,3.0505,3.052,246
20140701|2014-06-16 06:00,16,3.0515,3.0565,3.05,3.055,537
20140701|2014-06-16 06:30,16,3.0545,3.058,3.0495,3.053,927
20140701|2014-06-16 07:00,16,3.053,3.054,3.047,3.0485,928
20140701|2014-06-16 07:30,16,3.048,3.05,3.0475,3.048,637
20140701|2014-06-16 08:00,16,3.0475,3.049,3.044,3.047,1386
20140701|2014-06-16 08:30,16,3.0475,3.049,3.045,3.0455,1224
20140701|2014-06-16 09:00,16,3.0455,3.0525,3.0455,3.048,1049
20140701|2014-06-16 09:30,16,3.0485,3.0495,3.0455,3.0465,922
20140701|2014-06-16 10:00,16,3.0465,3.056,3.046,3.0555,1308
20140701|2014-06-16 10:30,16,3.0555,3.057,3.053,3.054,950
20140701|2014-06-16 11:00,16,3.0535,3.0535,3.0505,3.0515,424
20140701|2014-06-16 11:30,16,3.0515,3.052,3.0485,3.05,1129
20140701|2014-06-16 12:00,16,3.0495,3.052,3.048,3.05,587
20140701|2014-06-16 12:30,16,3.05,3.0505,3.0485,3.0495,207
20140701|2014-06-16 13:00,16,3.049,3.0495,3.047,3.047,93
20140701|2014-06-16 13:30,16,3.047,3.0475,3.0465,3.047,46
20140701|2014-06-16 14:00,16,3.0465,3.0485,3.046,3.0475,110
20140701|2014-06-16 14:30,16,3.0475,3.05,3.0465,3.049,168
20140701|2014-06-16 15:00,16,3.0485,3.0485,3.0465,3.0485,85
20140701|2014-06-16 15:30,16,3.0475,3.0485,3.047,3.0475,39
20140701|2014-06-16 16:00,16,3.047,3.048,3.047,3.048,5
20140701|2014-06-16 17:00,17,3.048,3.048,3.0445,3.0475,55
20140701|2014-06-16 17:30,17,3.048,3.048,3.0465,3.047,10
20140701|2014-06-16 18:00,17,3.046,3.0475,3.0455,3.0465,33
20140701|2014-06-16 18:30,17,3.0465,3.0485,3.046,3.048,59
20140701|2014-06-16 19:00,17,3.048,3.049,3.0465,3.0485,144
20140701|2014-06-16 19:30,17,3.048,3.0495,3.0475,3.049,58
20140701|2014-06-16 20:00,17,3.049,3.0595,3.048,3.0575,1286
20140701|2014-06-16 20:30,17,3.0575,3.061,3.0545,3.059,828
20140701|2014-06-16 21:00,17,3.0595,3.0615,3.059,3.0595,333
20140701|2014-06-16 21:30,17,3.06,3.064,3.059,3.064,413
20140701|2014-06-16 22:00,17,3.064,3.0645,3.058,3.0605,591
20140701|2014-06-16 22:30,17,3.06,3.061,3.059,3.06,70
20140701|2014-06-16 23:00,17,3.06,3.0615,3.059,3.0595,76
20140701|2014-06-16 23:30,17,3.0595,3.06,3.057,3.058,219
20140701|2014-06-17 00:00,17,3.058,3.0595,3.0555,3.0575,202
20140701|2014-06-17 00:30,17,3.0575,3.062,3.055,3.061,688
20140701|2014-06-17 01:00,17,3.061,3.0625,3.058,3.0595,653
20140701|2014-06-17 01:30,17,3.059,3.061,3.0555,3.058,764
20140701|2014-06-17 02:00,17,3.058,3.058,3.0445,3.049,1126
20140701|2014-06-17 02:30,17,3.0495,3.0515,3.0465,3.0505,464
20140701|2014-06-17 03:00,17,3.0505,3.052,3.0475,3.0515,667
20140701|2014-06-17 03:30,17,3.051,3.0545,3.05,3.051,510
20140701|2014-06-17 04:00,17,3.051,3.0535,3.05,3.0525,223
20140701|2014-06-17 04:30,17,3.052,3.0655,3.0515,3.064,1385
20140701|2014-06-17 05:00,17,3.0635,3.0665,3.0615,3.063,708
20140701|2014-06-17 05:30,17,3.0625,3.0655,3.0605,3.062,372
20140701|2014-06-17 06:00,17,3.062,3.0635,3.0525,3.0545,732
20140701|2014-06-17 06:30,17,3.0545,3.0575,3.05,3.051,793
20140701|2014-06-17 07:00,17,3.0515,3.055,3.05,3.0505,716
20140701|2014-06-17 07:30,17,3.05,3.0505,3.0415,3.044,1718
20140701|2014-06-17 08:00,17,3.044,3.054,3.044,3.0535,1337
20140701|2014-06-17 08:30,17,3.0535,3.0565,3.052,3.056,1261
20140701|2014-06-17 09:00,17,3.0565,3.0615,3.0555,3.059,1531
20140701|2014-06-17 09:30,17,3.059,3.0615,3.0575,3.0615,666
20140701|2014-06-17 10:00,17,3.0615,3.063,3.056,3.0625,1106
20140701|2014-06-17 10:30,17,3.063,3.063,3.058,3.059,849
20140701|2014-06-17 11:00,17,3.059,3.0625,3.058,3.062,574
20140701|2014-06-17 11:30,17,3.0615,3.062,3.0595,3.061,520
20140701|2014-06-17 12:00,17,3.062,3.0645,3.061,3.0625,395
20140701|2014-06-17 12:30,17,3.0625,3.063,3.061,3.0625,192
20140701|2014-06-17 13:00,17,3.063,3.063,3.0605,3.0615,65
20140701|2014-06-17 13:30,17,3.062,3.062,3.061,3.0615,68
20140701|2014-06-17 14:00,17,3.062,3.062,3.0615,3.0615,16
20140701|2014-06-17 14:30,17,3.062,3.063,3.06,3.06,126
20140701|2014-06-17 15:00,17,3.06,3.061,3.0595,3.06,87
20140701|2014-06-17 15:30,17,3.06,3.061,3.06,3.061,15
20140701|2014-06-17 16:00,17,3.061,3.0625,3.061,3.0625,24
20140701|2014-06-17 17:00,18,3.0615,3.063,3.0605,3.0625,26
20140701|2014-06-17 17:30,18,3.0625,3.064,3.062,3.063,28
20140701|2014-06-17 18:00,18,3.063,3.063,3.062,3.062,20
20140701|2014-06-17 18:30,18,3.0625,3.063,3.0625,3.063,6
20140701|2014-06-17 19:00,18,3.0625,3.0635,3.061,3.061,82
20140701|2014-06-17 19:30,18,3.061,3.0615,3.0605,3.061,55
20140701|2014-06-17 20:00,18,3.0605,3.071,3.058,3.0665,1582
20140701|2014-06-17 20:30,18,3.0665,3.0675,3.0625,3.064,411
20140701|2014-06-17 21:00,18,3.064,3.0675,3.0635,3.0665,171
20140701|2014-06-17 21:30,18,3.0655,3.0665,3.0615,3.064,462
20140701|2014-06-17 22:00,18,3.064,3.0655,3.063,3.063,184
20140701|2014-06-17 22:30,18,3.063,3.063,3.061,3.062,68
20140701|2014-06-17 23:00,18,3.062,3.0635,3.062,3.0625,62
20140701|2014-06-17 23:30,18,3.062,3.062,3.0585,3.0605,267
20140701|2014-06-18 00:00,18,3.06,3.0605,3.058,3.0605,170
20140701|2014-06-18 00:30,18,3.0605,3.0605,3.0515,3.056,943
20140701|2014-06-18 01:00,18,3.056,3.057,3.0515,3.052,735
20140701|2014-06-18 01:30,18,3.052,3.055,3.05,3.054,1165
20140701|2014-06-18 02:00,18,3.0535,3.0625,3.0535,3.0605,1000
20140701|2014-06-18 02:30,18,3.061,3.062,3.057,3.0605,560
20140701|2014-06-18 03:00,18,3.0605,3.062,3.057,3.0595,670
20140701|2014-06-18 03:30,18,3.059,3.0625,3.058,3.059,284
20140701|2014-06-18 04:00,18,3.0595,3.0615,3.059,3.061,264
20140701|2014-06-18 04:30,18,3.061,3.061,3.058,3.06,298
20140701|2014-06-18 05:00,18,3.0595,3.0635,3.058,3.0615,499
20140701|2014-06-18 05:30,18,3.0615,3.063,3.0585,3.059,146
20140701|2014-06-18 06:00,18,3.059,3.0635,3.0555,3.0635,373
20140701|2014-06-18 06:30,18,3.063,3.0735,3.0625,3.0695,2431
20140701|2014-06-18 07:00,18,3.07,3.0755,3.063,3.0645,2133
20140701|2014-06-18 07:30,18,3.0645,3.0645,3.0595,3.063,1186
20140701|2014-06-18 08:00,18,3.0625,3.0635,3.056,3.06,1407
20140701|2014-06-18 08:30,18,3.0595,3.0605,3.057,3.06,674
20140701|2014-06-18 09:00,18,3.06,3.061,3.057,3.0575,579
20140701|2014-06-18 09:30,18,3.057,3.059,3.0535,3.057,1513
20140701|2014-06-18 10:00,18,3.0575,3.0585,3.0545,3.056,644
20140701|2014-06-18 10:30,18,3.0555,3.056,3.053,3.054,476
20140701|2014-06-18 11:00,18,3.054,3.0545,3.051,3.0535,692
20140701|2014-06-18 11:30,18,3.0535,3.061,3.0535,3.0595,1737
20140701|2014-06-18 12:00,18,3.0595,3.0635,3.059,3.061,590
20140701|2014-06-18 12:30,18,3.061,3.062,3.0595,3.061,276
20140701|2014-06-18 13:00,18,3.0605,3.064,3.0575,3.063,292
20140701|2014-06-18 13:30,18,3.063,3.064,3.061,3.0635,123
20140701|2014-06-18 14:00,18,3.0635,3.066,3.0635,3.065,159
20140701|2014-06-18 14:30,18,3.0645,3.0665,3.0645,3.0655,131
20140701|2014-06-18 15:00,18,3.0655,3.066,3.063,3.0655,138
20140701|2014-06-18 15:30,18,3.065,3.0665,3.0645,3.0665,67
20140701|2014-06-18 16:00,18,3.066,3.0665,3.066,3.0665,36
20140701|2014-06-18 17:00,19,3.066,3.0695,3.066,3.0675,90
20140701|2014-06-18 17:30,19,3.067,3.067,3.066,3.0665,41
20140701|2014-06-18 18:00,19,3.0665,3.0675,3.066,3.067,79
20140701|2014-06-18 18:30,19,3.0675,3.068,3.0665,3.068,111
20140701|2014-06-18 19:00,19,3.0675,3.0685,3.0655,3.068,227
20140701|2014-06-18 19:30,19,3.0685,3.0685,3.0665,3.0675,137
20140701|2014-06-18 20:00,19,3.0675,3.0715,3.0645,3.0665,1092
20140701|2014-06-18 20:30,19,3.0665,3.068,3.053,3.0535,1213
20140701|2014-06-18 21:00,19,3.053,3.0535,3.044,3.044,2071
20140701|2014-06-18 21:30,19,3.0435,3.0475,3.0435,3.0475,672
20140701|2014-06-18 22:00,19,3.047,3.048,3.0455,3.0455,714
20140701|2014-06-18 22:30,19,3.0465,3.047,3.0455,3.0465,124
20140701|2014-06-18 23:00,19,3.0455,3.0495,3.0455,3.049,216
20140701|2014-06-18 23:30,19,3.049,3.0505,3.0485,3.0485,217
20140701|2014-06-19 00:00,19,3.0485,3.049,3.048,3.049,62
20140701|2014-06-19 00:30,19,3.0485,3.051,3.048,3.0495,428
20140701|2014-06-19 01:00,19,3.0505,3.051,3.0475,3.0485,632
20140701|2014-06-19 01:30,19,3.049,3.0525,3.0485,3.052,818
20140701|2014-06-19 02:00,19,3.053,3.058,3.0505,3.056,817
20140701|2014-06-19 02:30,19,3.0555,3.0595,3.0525,3.058,491
20140701|2014-06-19 03:00,19,3.0585,3.0645,3.058,3.0625,677
20140701|2014-06-19 03:30,19,3.063,3.066,3.0615,3.066,616
20140701|2014-06-19 04:00,19,3.0665,3.0695,3.065,3.069,656
20140701|2014-06-19 04:30,19,3.069,3.07,3.067,3.0695,581
20140701|2014-06-19 05:00,19,3.07,3.073,3.0675,3.0685,806
20140701|2014-06-19 05:30,19,3.0685,3.0705,3.067,3.069,329
20140701|2014-06-19 06:00,19,3.0685,3.0685,3.0635,3.066,417
20140701|2014-06-19 06:30,19,3.0665,3.068,3.0645,3.066,730
20140701|2014-06-19 07:00,19,3.066,3.068,3.0625,3.0645,819
20140701|2014-06-19 07:30,19,3.064,3.065,3.0605,3.0625,651
20140701|2014-06-19 08:00,19,3.062,3.065,3.061,3.063,700
20140701|2014-06-19 08:30,19,3.0625,3.0705,3.0585,3.0605,1649
20140701|2014-06-19 09:00,19,3.0605,3.063,3.0545,3.058,1487
20140701|2014-06-19 09:30,19,3.0575,3.06,3.0545,3.056,833
20140701|2014-06-19 10:00,19,3.056,3.0655,3.055,3.0645,997
20140701|2014-06-19 10:30,19,3.0645,3.0665,3.063,3.065,929
20140701|2014-06-19 11:00,19,3.065,3.066,3.0645,3.0655,590
20140701|2014-06-19 11:30,19,3.0655,3.0795,3.0655,3.078,3664
20140701|2014-06-19 12:00,19,3.0775,3.078,3.072,3.076,1038
20140701|2014-06-19 12:30,19,3.076,3.076,3.073,3.075,302
20140701|2014-06-19 13:00,19,3.074,3.078,3.0735,3.0765,269
20140701|2014-06-19 13:30,19,3.076,3.0775,3.0735,3.0745,395
20140701|2014-06-19 14:00,19,3.0745,3.0755,3.072,3.0735,218
20140701|2014-06-19 14:30,19,3.0735,3.075,3.071,3.074,189
20140701|2014-06-19 15:00,19,3.073,3.0755,3.0725,3.0755,79
20140701|2014-06-19 15:30,19,3.075,3.076,3.073,3.0755,86
20140701|2014-06-19 16:00,19,3.075,3.075,3.0735,3.074,27
20140701|2014-06-19 17:00,20,3.075,3.075,3.0725,3.0745,43
20140701|2014-06-19 17:30,20,3.075,3.075,3.074,3.074,14
20140701|2014-06-19 18:00,20,3.074,3.0745,3.0735,3.074,49
20140701|2014-06-19 18:30,20,3.074,3.0745,3.073,3.0735,71
20140701|2014-06-19 19:00,20,3.074,3.074,3.0715,3.074,120
20140701|2014-06-19 19:30,20,3.074,3.0745,3.0735,3.0745,73
20140701|2014-06-19 20:00,20,3.075,3.096,3.073,3.092,2787
20140701|2014-06-19 20:30,20,3.092,3.092,3.0855,3.086,632
20140701|2014-06-19 21:00,20,3.085,3.0895,3.084,3.0875,523
20140701|2014-06-19 21:30,20,3.0875,3.091,3.0875,3.089,537
20140701|2014-06-19 22:00,20,3.089,3.0915,3.0865,3.0875,393
20140701|2014-06-19 22:30,20,3.088,3.0915,3.0875,3.09,121
20140701|2014-06-19 23:00,20,3.09,3.091,3.0895,3.091,94
20140701|2014-06-19 23:30,20,3.0905,3.0915,3.089,3.0915,147
20140701|2014-06-20 00:00,20,3.0905,3.092,3.09,3.0915,186
20140701|2014-06-20 00:30,20,3.0915,3.1045,3.0895,3.101,2414
20140701|2014-06-20 01:00,20,3.1015,3.104,3.098,3.1005,1501
20140701|2014-06-20 01:30,20,3.1005,3.1025,3.0965,3.0975,1892
20140701|2014-06-20 02:00,20,3.0975,3.1015,3.095,3.0975,898
20140701|2014-06-20 02:30,20,3.097,3.101,3.091,3.0995,962
20140701|2014-06-20 03:00,20,3.099,3.0995,3.095,3.098,382
20140701|2014-06-20 03:30,20,3.0975,3.099,3.095,3.0985,248
20140701|2014-06-20 04:00,20,3.0985,3.0995,3.096,3.098,599
20140701|2014-06-20 04:30,20,3.098,3.1,3.0935,3.097,561
20140701|2014-06-20 05:00,20,3.0965,3.0975,3.093,3.0935,418
20140701|2014-06-20 05:30,20,3.093,3.098,3.0925,3.096,308
20140701|2014-06-20 06:00,20,3.095,3.0965,3.0895,3.0915,579
20140701|2014-06-20 06:30,20,3.092,3.095,3.0885,3.0915,756
20140701|2014-06-20 07:00,20,3.0925,3.0955,3.09,3.0945,806
20140701|2014-06-20 07:30,20,3.095,3.0965,3.0935,3.0945,683
20140701|2014-06-20 08:00,20,3.094,3.1065,3.0935,3.1025,2805
20140701|2014-06-20 08:30,20,3.103,3.1115,3.101,3.1095,2922
20140701|2014-06-20 09:00,20,3.109,3.1265,3.1065,3.123,6904
20140701|2014-06-20 09:30,20,3.1225,3.1245,3.1175,3.121,2666
20140701|2014-06-20 10:00,20,3.121,3.122,3.115,3.1215,1484
20140701|2014-06-20 10:30,20,3.121,3.1255,3.1185,3.1225,1552
20140701|2014-06-20 11:00,20,3.122,3.1285,3.122,3.1255,1197
20140701|2014-06-20 11:30,20,3.1255,3.1255,3.1205,3.121,1806
20140701|2014-06-20 12:00,20,3.1215,3.1255,3.121,3.1245,491
20140701|2014-06-20 12:30,20,3.1245,3.1245,3.1215,3.122,315
20140701|2014-06-20 13:00,20,3.1215,3.1215,3.1185,3.1195,167
20140701|2014-06-20 13:30,20,3.1195,3.121,3.1195,3.1205,71
20140701|2014-06-20 14:00,20,3.1205,3.121,3.12,3.1205,195
20140701|2014-06-20 14:30,20,3.12,3.12,3.116,3.1175,292
20140701|2014-06-20 15:00,20,3.1175,3.118,3.113,3.117,262
20140701|2014-06-20 15:30,20,3.117,3.119,3.115,3.1185,257
20140701|2014-06-20 16:00,20,3.1185,3.119,3.115,3.116,42
20140701|2014-06-22 17:00,23,3.1175,3.1245,3.1175,3.1235,107
20140701|2014-06-22 17:30,23,3.1245,3.1245,3.121,3.1215,110
20140701|2014-06-22 18:00,23,3.1215,3.1215,3.118,3.1185,172
20140701|2014-06-22 18:30,23,3.118,3.12,3.118,3.119,60
20140701|2014-06-22 19:00,23,3.119,3.1195,3.1175,3.118,52
20140701|2014-06-22 19:30,23,3.118,3.1225,3.117,3.1225,233
20140701|2014-06-22 20:00,23,3.1225,3.139,3.1205,3.132,3420
20140701|2014-06-22 20:30,23,3.1325,3.1435,3.13,3.139,1944
20140701|2014-06-22 21:00,23,3.1395,3.145,3.135,3.145,875
20140701|2014-06-22 21:30,23,3.145,3.149,3.1405,3.147,966
20140701|2014-06-22 22:00,23,3.1465,3.148,3.142,3.1435,782
20140701|2014-06-22 22:30,23,3.1435,3.144,3.1425,3.1425,164
20140701|2014-06-22 23:00,23,3.143,3.145,3.1425,3.144,98
20140701|2014-06-22 23:30,23,3.144,3.144,3.1415,3.143,110
20140701|2014-06-23 00:00,23,3.1435,3.1445,3.1425,3.144,87
20140701|2014-06-23 00:30,23,3.1435,3.157,3.1425,3.153,2703
20140701|2014-06-23 01:00,23,3.153,3.155,3.1455,3.1475,1651
20140701|2014-06-23 01:30,23,3.147,3.1485,3.144,3.1475,1400
20140701|2014-06-23 02:00,23,3.1475,3.1505,3.143,3.144,879
20140701|2014-06-23 02:30,23,3.144,3.15,3.142,3.1475,557
20140701|2014-06-23 03:00,23,3.147,3.1485,3.145,3.1455,346
20140701|2014-06-23 03:30,23,3.1455,3.149,3.1435,3.1445,538
20140701|2014-06-23 04:00,23,3.145,3.1505,3.145,3.1475,377
20140701|2014-06-23 04:30,23,3.1475,3.1495,3.1445,3.148,314
20140701|2014-06-23 05:00,23,3.148,3.1495,3.145,3.1465,560
20140701|2014-06-23 05:30,23,3.1465,3.1475,3.1445,3.1465,311
20140701|2014-06-23 06:00,23,3.146,3.1475,3.142,3.1435,1213
20140701|2014-06-23 06:30,23,3.144,3.147,3.1425,3.1425,762
20140701|2014-06-23 07:00,23,3.1425,3.1445,3.141,3.144,915
20140701|2014-06-23 07:30,23,3.1435,3.148,3.142,3.147,629
20140701|2014-06-23 08:00,23,3.147,3.1525,3.1465,3.148,1899
20140701|2014-06-23 08:30,23,3.1475,3.1495,3.144,3.146,1283
20140701|2014-06-23 09:00,23,3.147,3.152,3.147,3.151,1004
20140701|2014-06-23 09:30,23,3.1505,3.159,3.1505,3.1545,2313
20140701|2014-06-23 10:00,23,3.1545,3.16,3.152,3.153,1789
20140701|2014-06-23 10:30,23,3.1525,3.154,3.1475,3.1485,1250
20140701|2014-06-23 11:00,23,3.149,3.152,3.1485,3.1515,853
20140701|2014-06-23 11:30,23,3.1515,3.152,3.1465,3.149,2179
20140701|2014-06-23 12:00,23,3.149,3.155,3.1485,3.154,802
20140701|2014-06-23 12:30,23,3.1545,3.1545,3.1455,3.146,609
20140701|2014-06-23 13:00,23,3.146,3.1475,3.144,3.1455,600
20140701|2014-06-23 13:30,23,3.146,3.1475,3.1415,3.1455,680
20140701|2014-06-23 14:00,23,3.1455,3.146,3.1445,3.145,105
20140701|2014-06-23 14:30,23,3.145,3.1465,3.144,3.1455,223
20140701|2014-06-23 15:00,23,3.1455,3.147,3.1445,3.1465,306
20140701|2014-06-23 15:30,23,3.147,3.149,3.1435,3.146,980
20140701|2014-06-23 16:00,23,3.1465,3.1635,3.1465,3.155,1066
20140701|2014-06-23 17:00,24,3.156,3.159,3.1515,3.153,162
20140701|2014-06-23 17:30,24,3.153,3.154,3.1525,3.1535,39
20140701|2014-06-23 18:00,24,3.1535,3.154,3.1525,3.1535,83
20140701|2014-06-23 18:30,24,3.154,3.154,3.1525,3.153,83
20140701|2014-06-23 19:00,24,3.153,3.1535,3.1515,3.152,170
20140701|2014-06-23 19:30,24,3.1515,3.1525,3.1505,3.1515,122
20140701|2014-06-23 20:00,24,3.152,3.152,3.136,3.1365,1842
20140701|2014-06-23 20:30,24,3.137,3.1415,3.1335,3.14,833
20140701|2014-06-23 21:00,24,3.141,3.1425,3.138,3.1415,777
20140701|2014-06-23 21:30,24,3.141,3.141,3.1345,3.1385,888
20140701|2014-06-23 22:00,24,3.1385,3.14,3.1365,3.1385,206
20140701|2014-06-23 22:30,24,3.1385,3.1395,3.1385,3.1395,20
20140701|2014-06-23 23:00,24,3.1395,3.14,3.1385,3.14,34
20140701|2014-06-23 23:30,24,3.1395,3.14,3.137,3.1375,104
20140701|2014-06-24 00:00,24,3.1375,3.1385,3.1375,3.138,63
20140701|2014-06-24 00:30,24,3.1385,3.14,3.1325,3.1365,658
20140701|2014-06-24 01:00,24,3.1365,3.1435,3.135,3.142,880
20140701|2014-06-24 01:30,24,3.1425,3.1465,3.14,3.1425,1203
20140701|2014-06-24 02:00,24,3.143,3.1455,3.1425,3.1455,573
20140701|2014-06-24 02:30,24,3.146,3.149,3.145,3.147,778
20140701|2014-06-24 03:00,24,3.147,3.15,3.1455,3.1485,481
20140701|2014-06-24 03:30,24,3.1495,3.1515,3.1475,3.149,474
20140701|2014-06-24 04:00,24,3.1495,3.1515,3.1475,3.1515,559
20140701|2014-06-24 04:30,24,3.1515,3.1525,3.149,3.15,376
20140701|2014-06-24 05:00,24,3.1505,3.156,3.15,3.1525,838
20140701|2014-06-24 05:30,24,3.1525,3.1545,3.1515,3.153,586
20140701|2014-06-24 06:00,24,3.1535,3.1545,3.1505,3.153,385
20140701|2014-06-24 06:30,24,3.1525,3.154,3.1485,3.152,1143
20140701|2014-06-24 07:00,24,3.1525,3.153,3.1495,3.1525,745
20140701|2014-06-24 07:30,24,3.152,3.1545,3.1505,3.1525,503
20140701|2014-06-24 08:00,24,3.1525,3.1525,3.145,3.1485,2043
20140701|2014-06-24 08:30,24,3.149,3.1515,3.148,3.1485,853
20140701|2014-06-24 09:00,24,3.1485,3.152,3.148,3.1515,1179
20140701|2014-06-24 09:30,24,3.152,3.1535,3.151,3.1515,836
20140701|2014-06-24 10:00,24,3.1515,3.1565,3.1515,3.1545,1100
20140701|2014-06-24 10:30,24,3.154,3.1555,3.1495,3.15,976
20140701|2014-06-24 11:00,24,3.15,3.151,3.149,3.1495,452
20140701|2014-06-24 11:30,24,3.1495,3.1515,3.1475,3.151,1056
20140701|2014-06-24 12:00,24,3.1505,3.152,3.149,3.1515,346
20140701|2014-06-24 12:30,24,3.1515,3.1515,3.1485,3.1495,203
20140701|2014-06-24 13:00,24,3.1485,3.15,3.148,3.149,134
20140701|2014-06-24 13:30,24,3.149,3.149,3.1475,3.148,89
20140701|2014-06-24 14:00,24,3.148,3.148,3.146,3.1465,116
20140701|2014-06-24 14:30,24,3.147,3.147,3.145,3.146,148
20140701|2014-06-24 15:00,24,3.146,3.1465,3.145,3.1465,66
20140701|2014-06-24 15:30,24,3.1465,3.1475,3.146,3.1465,44
20140701|2014-06-24 16:00,24,3.1475,3.1475,3.145,3.146,44
20140701|2014-06-24 17:00,25,3.147,3.148,3.143,3.148,131
20140701|2014-06-24 17:30,25,3.148,3.148,3.1475,3.148,20
20140701|2014-06-24 18:00,25,3.1475,3.148,3.1465,3.1465,56
20140701|2014-06-24 18:30,25,3.1465,3.1475,3.1465,3.147,110
20140701|2014-06-24 19:00,25,3.1465,3.149,3.146,3.148,190
20140701|2014-06-24 19:30,25,3.147,3.148,3.1465,3.148,96
20140701|2014-06-24 20:00,25,3.1475,3.149,3.1415,3.142,936
20140701|2014-06-24 20:30,25,3.142,3.148,3.141,3.145,831
20140701|2014-06-24 21:00,25,3.1445,3.1465,3.1425,3.146,326
20140701|2014-06-24 21:30,25,3.1465,3.1465,3.1435,3.1455,340
20140701|2014-06-24 22:00,25,3.145,3.1455,3.1385,3.1405,681
20140701|2014-06-24 22:30,25,3.14,3.14,3.138,3.1385,108
20140701|2014-06-24 23:00,25,3.138,3.139,3.1375,3.138,44
20140701|2014-06-24 23:30,25,3.138,3.1405,3.138,3.1405,151
20140701|2014-06-25 00:00,25,3.1405,3.1405,3.1385,3.139,156
20140701|2014-06-25 00:30,25,3.1395,3.1455,3.1385,3.1445,580
20140701|2014-06-25 01:00,25,3.145,3.1455,3.142,3.143,488
20140701|2014-06-25 01:30,25,3.1435,3.151,3.1425,3.1495,1059
20140701|2014-06-25 02:00,25,3.1495,3.1555,3.145,3.153,769
20140701|2014-06-25 02:30,25,3.1525,3.155,3.1465,3.1485,574
20140701|2014-06-25 03:00,25,3.1485,3.1535,3.1485,3.1495,345
20140701|2014-06-25 03:30,25,3.15,3.1505,3.1485,3.1495,179
20140701|2014-06-25 04:00,25,3.15,3.151,3.1475,3.151,294
20140701|2014-06-25 04:30,25,3.151,3.1515,3.147,3.1495,287
20140701|2014-06-25 05:00,25,3.149,3.1505,3.1485,3.1505,160
20140701|2014-06-25 05:30,25,3.151,3.1545,3.149,3.149,524
20140701|2014-06-25 06:00,25,3.1485,3.1515,3.1445,3.148,685
20140701|2014-06-25 06:30,25,3.1485,3.1485,3.142,3.145,579
20140701|2014-06-25 07:00,25,3.1455,3.1485,3.1435,3.145,616
20140701|2014-06-25 07:30,25,3.1455,3.146,3.123,3.128,4082
20140701|2014-06-25 08:00,25,3.1285,3.14,3.1285,3.137,2519
20140701|2014-06-25 08:30,25,3.137,3.143,3.137,3.1415,1080
20140701|2014-06-25 09:00,25,3.1415,3.148,3.14,3.146,1256
20140701|2014-06-25 09:30,25,3.146,3.149,3.143,3.1465,1122
20140701|2014-06-25 10:00,25,3.1465,3.161,3.1465,3.16,2926
20140701|2014-06-25 10:30,25,3.16,3.164,3.1575,3.159,1407
20140701|2014-06-25 11:00,25,3.1595,3.1675,3.159,3.1635,970
20140701|2014-06-25 11:30,25,3.1635,3.1685,3.1615,3.167,1271
20140701|2014-06-25 12:00,25,3.1675,3.1675,3.1635,3.164,475
20140701|2014-06-25 12:30,25,3.164,3.165,3.162,3.1645,214
20140701|2014-06-25 13:00,25,3.1645,3.1665,3.1635,3.164,139
20140701|2014-06-25 13:30,25,3.164,3.164,3.1615,3.1615,76
20140701|2014-06-25 14:00,25,3.1615,3.1635,3.1615,3.163,97
20140701|2014-06-25 14:30,25,3.1625,3.1665,3.162,3.1645,146
20140701|2014-06-25 15:00,25,3.1645,3.1665,3.1645,3.166,57
20140701|2014-06-25 15:30,25,3.166,3.1695,3.166,3.167,177
20140701|2014-06-25 16:00,25,3.1665,3.1675,3.166,3.166,32
20140701|2014-06-25 17:00,26,3.1675,3.169,3.167,3.168,22
20140701|2014-06-25 17:30,26,3.1675,3.1685,3.167,3.1675,78
20140701|2014-06-25 18:00,26,3.168,3.168,3.1675,3.168,29
20140701|2014-06-25 18:30,26,3.1685,3.17,3.168,3.169,64
20140701|2014-06-25 19:00,26,3.1685,3.1685,3.1645,3.1665,158
20140701|2014-06-25 19:30,26,3.1665,3.1705,3.1665,3.168,274
20140701|2014-06-25 20:00,26,3.1685,3.1735,3.1595,3.17,1367
20140701|2014-06-25 20:30,26,3.1705,3.1745,3.1675,3.1705,631
20140701|2014-06-25 21:00,26,3.171,3.1715,3.1655,3.168,410
20140701|2014-06-25 21:30,26,3.1675,3.169,3.1645,3.1655,367
20140701|2014-06-25 22:00,26,3.1655,3.17,3.165,3.1685,324
20140701|2014-06-25 22:30,26,3.1685,3.1695,3.1675,3.169,37
20140701|2014-06-25 23:00,26,3.1685,3.172,3.1685,3.17,233
20140701|2014-06-25 23:30,26,3.1695,3.1695,3.1685,3.1695,41
20140701|2014-06-26 00:00,26,3.1695,3.171,3.1695,3.17,32
20140701|2014-06-26 00:30,26,3.17,3.177,3.17,3.173,766
20140701|2014-06-26 01:00,26,3.173,3.175,3.172,3.1725,573
20140701|2014-06-26 01:30,26,3.172,3.1745,3.1695,3.1705,850
20140701|2014-06-26 02:00,26,3.1705,3.1705,3.1595,3.1605,867
20140701|2014-06-26 02:30,26,3.16,3.163,3.1585,3.16,610
20140701|2014-06-26 03:00,26,3.16,3.16,3.153,3.155,697
20140701|2014-06-26 03:30,26,3.1545,3.1585,3.1545,3.1575,287
20140701|2014-06-26 04:00,26,3.157,3.1605,3.156,3.159,263
20140701|2014-06-26 04:30,26,3.159,3.167,3.159,3.1655,450
20140701|2014-06-26 05:00,26,3.1655,3.1655,3.1605,3.162,323
20140701|2014-06-26 05:30,26,3.162,3.164,3.1595,3.162,229
20140701|2014-06-26 06:00,26,3.1615,3.1615,3.155,3.155,566
20140701|2014-06-26 06:30,26,3.1545,3.157,3.1525,3.156,903
20140701|2014-06-26 07:00,26,3.1555,3.164,3.1555,3.161,1466
20140701|2014-06-26 07:30,26,3.1605,3.1655,3.1605,3.165,681
20140701|2014-06-26 08:00,26,3.165,3.1685,3.1625,3.1625,846
20140701|2014-06-26 08:30,26,3.1625,3.163,3.15,3.152,1328
20140701|2014-06-26 09:00,26,3.1515,3.1595,3.148,3.156,1314
20140701|2014-06-26 09:30,26,3.1565,3.1605,3.1535,3.16,930
20140701|2014-06-26 10:00,26,3.16,3.162,3.1505,3.1575,1432
20140701|2014-06-26 10:30,26,3.1575,3.169,3.1575,3.1635,1278
20140701|2014-06-26 11:00,26,3.164,3.1665,3.1625,3.1645,261
20140701|2014-06-26 11:30,26,3.165,3.168,3.1645,3.1665,571
20140701|2014-06-26 12:00,26,3.1665,3.1675,3.1635,3.164,286
20140701|2014-06-26 12:30,26,3.164,3.1655,3.162,3.165,164
20140701|2014-06-26 13:00,26,3.1645,3.1655,3.1635,3.1655,79
20140701|2014-06-26 13:30,26,3.166,3.166,3.164,3.164,72
20140701|2014-06-26 14:00,26,3.164,3.1665,3.164,3.165,50
20140701|2014-06-26 14:30,26,3.165,3.1655,3.1625,3.1655,102
20140701|2014-06-26 15:00,26,3.1645,3.1685,3.1635,3.1665,129
20140701|2014-06-26 15:30,26,3.167,3.169,3.167,3.1685,18
20140701|2014-06-26 16:00,26,3.1675,3.168,3.167,3.1675,23
20140701|2014-06-26 17:00,27,3.1655,3.166,3.1645,3.1655,12
20140701|2014-06-26 17:30,27,3.165,3.166,3.165,3.166,5
20140701|2014-06-26 18:00,27,3.1665,3.1665,3.1655,3.166,14
20140701|2014-06-26 18:30,27,3.1655,3.166,3.1645,3.1645,6
20140701|2014-06-26 19:00,27,3.1645,3.1655,3.163,3.165,48
20140701|2014-06-26 19:30,27,3.163,3.163,3.163,3.163,10
20140701|2014-06-26 20:00,27,3.1635,3.1645,3.1605,3.1635,87
20140701|2014-06-26 20:30,27,3.161,3.163,3.161,3.163,25
20140701|2014-06-26 21:00,27,3.163,3.1645,3.1625,3.1645,32
20140701|2014-06-26 21:30,27,3.1645,3.167,3.163,3.165,153
20140701|2014-06-26 22:00,27,3.1635,3.1655,3.162,3.162,63
20140701|2014-06-26 22:30,27,3.1625,3.1635,3.1625,3.163,3
20140701|2014-06-26 23:00,27,3.162,3.164,3.162,3.164,6
20140701|2014-06-26 23:30,27,3.163,3.163,3.162,3.162,32
20140701|2014-06-27 00:00,27,3.161,3.161,3.159,3.1595,41
20140701|2014-06-27 00:30,27,3.1595,3.1615,3.157,3.1575,75
20140701|2014-06-27 01:00,27,3.16,3.16,3.154,3.1565,52
20140701|2014-06-27 01:30,27,3.1565,3.16,3.1555,3.1555,91
20140701|2014-06-27 02:00,27,3.158,3.161,3.158,3.159,33
20140701|2014-06-27 02:30,27,3.158,3.177,3.158,3.17,223
20140701|2014-06-27 03:00,27,3.17,3.172,3.166,3.168,176
20140701|2014-06-27 03:30,27,3.169,3.171,3.168,3.1685,50
20140701|2014-06-27 04:00,27,3.1685,3.17,3.165,3.17,57
20140701|2014-06-27 04:30,27,3.1695,3.17,3.166,3.166,41
20140701|2014-06-27 05:00,27,3.1655,3.166,3.163,3.163,46
20140701|2014-06-27 05:30,27,3.1625,3.166,3.16,3.166,29
20140701|2014-06-27 06:00,27,3.166,3.166,3.162,3.163,25
20140701|2014-06-27 06:30,27,3.1615,3.162,3.157,3.157,39
20140701|2014-06-27 07:00,27,3.157,3.167,3.157,3.1665,54
20140701|2014-06-27 07:30,27,3.1665,3.1665,3.164,3.165,254
20140701|2014-06-27 08:00,27,3.1635,3.1675,3.162,3.1625,126
20140701|2014-06-27 08:30,27,3.162,3.165,3.1545,3.1575,194
20140701|2014-06-27 09:00,27,3.1565,3.1595,3.1525,3.159,385
20140701|2014-06-27 09:30,27,3.1585,3.159,3.157,3.158,59
20140701|2014-06-27 10:00,27,3.1575,3.1585,3.1535,3.1575,115
20140701|2014-06-27 10:30,27,3.1575,3.16,3.1545,3.155,328
20140701|2014-06-27 11:00,27,3.156,3.1585,3.1555,3.157,48
20140701|2014-06-27 11:30,27,3.157,3.157,3.1475,3.1535,124
20140701|2014-06-27 12:00,27,3.1515,3.152,3.1475,3.149,57
20140701|2014-06-27 12:30,27,3.15,3.151,3.148,3.151,63
20140701|2014-06-27 13:00,27,3.15,3.152,3.15,3.15,32
20140701|2014-06-27 13:30,27,3.15,3.151,3.149,3.15,8
20140701|2014-06-27 14:00,27,3.1505,3.1525,3.1505,3.1525,2
20140701|2014-06-27 14:30,27,3.1525,3.153,3.152,3.152,9
20140701|2014-06-27 15:00,27,3.152,3.1525,3.15,3.15,11
20140701|2014-06-27 15:30,27,3.1485,3.149,3.147,3.149,38
20140701|2014-06-27 16:00,27,3.1465,3.149,3.1465,3.149,3
20140701|2014-06-29 17:00,30,3.1505,3.153,3.1505,3.153,15
20140701|2014-06-29 18:00,30,3.152,3.152,3.1515,3.1515,2
20140701|2014-06-29 19:00,30,3.1535,3.1535,3.1535,3.1535,2
20140701|2014-06-29 19:30,30,3.1535,3.1535,3.1535,3.1535,2
20140701|2014-06-29 20:00,30,3.154,3.154,3.15,3.153,6
20140701|2014-06-29 20:30,30,3.1525,3.1535,3.149,3.149,11
20140701|2014-06-29 21:30,30,3.1495,3.1495,3.147,3.1475,15
20140701|2014-06-29 23:00,30,3.151,3.152,3.151,3.152,8
20140701|2014-06-29 23:30,30,3.152,3.153,3.151,3.153,30
20140701|2014-06-30 00:00,30,3.153,3.1535,3.1525,3.1525,10
20140701|2014-06-30 00:30,30,3.152,3.155,3.152,3.153,13
20140701|2014-06-30 01:00,30,3.1545,3.1545,3.151,3.1515,8
20140701|2014-06-30 01:30,30,3.1515,3.1575,3.1515,3.1565,10
20140701|2014-06-30 02:00,30,3.156,3.1575,3.1555,3.1555,8
20140701|2014-06-30 02:30,30,3.151,3.1545,3.151,3.1545,3
20140701|2014-06-30 03:00,30,3.1555,3.1555,3.149,3.1505,58
20140701|2014-06-30 03:30,30,3.1525,3.154,3.152,3.154,15
20140701|2014-06-30 04:00,30,3.152,3.152,3.148,3.149,36
20140701|2014-06-30 04:30,30,3.15,3.1505,3.15,3.1505,14
20140701|2014-06-30 05:00,30,3.15,3.1505,3.15,3.15,4
20140701|2014-06-30 05:30,30,3.151,3.1545,3.151,3.1545,14
20140701|2014-06-30 06:00,30,3.1545,3.1545,3.1535,3.1535,21
20140701|2014-06-30 06:30,30,3.1525,3.1535,3.1495,3.152,14
20140701|2014-06-30 07:00,30,3.154,3.1585,3.1535,3.1565,15
20140701|2014-06-30 07:30,30,3.157,3.158,3.156,3.158,6
20140701|2014-06-30 08:00,30,3.1575,3.1575,3.1545,3.1575,17
20140701|2014-06-30 08:30,30,3.1585,3.1605,3.1575,3.1575,20
20140701|2014-06-30 09:00,30,3.159,3.165,3.1585,3.165,75
20140701|2014-06-30 09:30,30,3.1645,3.179,3.1645,3.177,116
20140701|2014-06-30 10:00,30,3.174,3.182,3.1715,3.1815,29
20140701|2014-06-30 10:30,30,3.1815,3.191,3.1815,3.19,111
20140701|2014-06-30 11:00,30,3.1915,3.194,3.188,3.1915,49
20140701|2014-06-30 11:30,30,3.1895,3.1915,3.189,3.1895,11
20140701|2014-06-30 12:00,30,3.1885,3.191,3.188,3.188,41
20140701|2014-06-30 12:30,30,3.19,3.19,3.189,3.189,6
20140701|2014-06-30 13:00,30,3.191,3.191,3.19,3.19,3
20140701|2014-06-30 13:30,30,3.1895,3.1895,3.1895,3.1895,1
20140701|2014-06-30 14:00,30,3.189,3.1895,3.189,3.1895,7
20140701|2014-06-30 14:30,30,3.1905,3.1925,3.1905,3.1925,7
20140701|2014-06-30 15:00,30,3.1915,3.193,3.19,3.19,12
20140701|2014-06-30 15:30,30,3.1925,3.1925,3.1925,3.1925,1
20140701|2014-06-30 17:00,1,3.19,3.1905,3.187,3.1905,21
20140701|2014-06-30 17:30,1,3.1885,3.1915,3.1865,3.1915,42
20140701|2014-06-30 18:00,1,3.191,3.1915,3.1885,3.1915,19
20140701|2014-06-30 18:30,1,3.1925,3.194,3.1905,3.1935,15
20140701|2014-06-30 19:00,1,3.1915,3.1915,3.1915,3.1915,1
20140701|2014-06-30 19:30,1,3.19,3.1915,3.19,3.1915,2
20140701|2014-06-30 20:00,1,3.1935,3.199,3.1885,3.1885,87
20140701|2014-06-30 21:00,1,3.193,3.193,3.189,3.189,3
20140701|2014-06-30 21:30,1,3.1905,3.192,3.19,3.192,11
20140701|2014-06-30 22:30,1,3.1915,3.1915,3.1915,3.1915,1
20140701|2014-06-30 23:30,1,3.1925,3.194,3.1925,3.194,7
20140701|2014-07-01 00:30,1,3.195,3.195,3.192,3.192,3
20140701|2014-07-01 01:00,1,3.194,3.197,3.194,3.197,3
20140701|2014-07-01 01:30,1,3.196,3.197,3.194,3.196,5
20140701|2014-07-01 02:00,1,3.197,3.197,3.197,3.197,1
20140701|2014-07-01 02:30,1,3.188,3.188,3.188,3.188,5
20140701|2014-07-01 03:00,1,3.19,3.19,3.19,3.19,2
20140701|2014-07-01 04:00,1,3.1875,3.1905,3.187,3.187,34
20140701|2014-07-01 04:30,1,3.1885,3.189,3.1885,3.189,6
20140701|2014-07-01 06:00,1,3.192,3.192,3.192,3.192,2
20140701|2014-07-01 06:30,1,3.185,3.1855,3.185,3.1855,2
20140701|2014-07-01 07:00,1,3.187,3.189,3.187,3.189,12
20140701|2014-07-01 07:30,1,3.192,3.1955,3.192,3.1955,3
20140701|2014-07-01 08:00,1,3.19,3.198,3.19,3.198,5
20140701|2014-07-01 08:30,1,3.198,3.198,3.193,3.193,7
20140701|2014-07-01 09:00,1,3.1945,3.196,3.1915,3.196,15
20140701|2014-07-01 09:30,1,3.1925,3.193,3.1865,3.191,35
20140701|2014-07-01 10:00,1,3.19,3.19,3.189,3.189,6
20140701|2014-07-01 10:30,1,3.19,3.19,3.1895,3.1895,3
20140701|2014-07-01 11:30,1,3.19,3.1915,3.19,3.1915,8
20140701|2014-07-01 13:00,1,3.188,3.188,3.188,3.188,1
20140701|2014-07-01 13:30,1,3.189,3.189,3.189,3.189,8
20140701|2014-07-01 14:00,1,3.1895,3.191,3.1895,3.191,9
20140701|2014-07-01 14:30,1,3.19,3.19,3.1885,3.1885,3
20140701|2014-07-01 15:00,1,3.188,3.1885,3.188,3.1885,2
20140701|2014-07-01 15:30,1,3.188,3.188,3.188,3.188,1
20140701|2014-07-01 16:00,1,3.1875,3.1875,3.1875,3.1875,1
20140701|2014-07-01 17:00,2,3.19,3.19,3.19,3.19,1
20140701|2014-07-01 19:00,2,3.1865,3.1865,3.186,3.186,2
20140701|2014-07-01 20:00,2,3.182,3.182,3.181,3.181,10
20140701|2014-07-01 20:30,2,3.183,3.183,3.183,3.183,2
20140701|2014-07-01 21:30,2,3.1815,3.1815,3.1795,3.1795,4
20140701|2014-07-01 22:00,2,3.175,3.177,3.174,3.177,5
20140701|2014-07-02 01:30,2,3.188,3.1905,3.188,3.1905,14
20140701|2014-07-02 04:00,2,3.1965,3.1965,3.193,3.1955,32
20140701|2014-07-02 04:30,2,3.1915,3.1915,3.191,3.191,15
20140701|2014-07-02 06:30,2,3.2,3.21,3.2,3.21,11
20140701|2014-07-02 07:00,2,3.22,3.224,3.2195,3.2195,12
20140701|2014-07-02 07:30,2,3.219,3.219,3.2175,3.218,5
20140701|2014-07-02 08:00,2,3.2125,3.219,3.209,3.219,9
20140701|2014-07-02 08:30,2,3.2175,3.221,3.2175,3.22,24
20140701|2014-07-02 09:00,2,3.225,3.226,3.2245,3.226,7
20140701|2014-07-02 09:30,2,3.238,3.2405,3.2355,3.2385,12
20140701|2014-07-02 10:00,2,3.2385,3.254,3.2385,3.254,30
20140701|2014-07-02 10:30,2,3.2465,3.2515,3.246,3.251,9
20140701|2014-07-02 11:00,2,3.2505,3.2525,3.2465,3.2465,32
20140701|2014-07-02 11:30,2,3.249,3.249,3.2485,3.2485,4
20140701|2014-07-02 12:00,2,3.253,3.253,3.253,3.253,4
20140701|2014-07-02 12:30,2,3.2475,3.2475,3.2475,3.2475,2
20140701|2014-07-02 13:00,2,3.248,3.2495,3.248,3.2495,2
20140701|2014-07-02 13:30,2,3.2485,3.2495,3.247,3.2495,20
20140701|2014-07-02 14:00,2,3.25,3.25,3.25,3.25,1
20140701|2014-07-02 14:30,2,3.2475,3.2475,3.2475,3.2475,1
20140701|2014-07-02 15:30,2,3.247,3.247,3.247,3.247,1
20140701|2014-07-02 17:00,3,3.2485,3.2485,3.2485,3.2485,1
20140701|2014-07-02 21:00,3,3.2495,3.2495,3.2495,3.2495,1
20140701|2014-07-03 00:00,3,3.246,3.246,3.246,3.246,1
20140701|2014-07-03 01:30,3,3.2525,3.2525,3.2525,3.2525,2
20140701|2014-07-03 04:00,3,3.248,3.25,3.246,3.2485,37
20140701|2014-07-03 06:30,3,3.235,3.236,3.235,3.236,4
20140701|2014-07-03 07:00,3,3.24,3.243,3.24,3.243,9
20140701|2014-07-03 07:30,3,3.244,3.246,3.244,3.246,10
20140701|2014-07-03 08:00,3,3.248,3.2525,3.247,3.251,21
20140701|2014-07-03 08:30,3,3.25,3.26,3.2495,3.26,21
20140701|2014-07-03 09:00,3,3.263,3.266,3.2605,3.2605,26
20140701|2014-07-03 09:30,3,3.264,3.268,3.264,3.2655,12
20140701|2014-07-03 10:00,3,3.2655,3.2655,3.262,3.262,2
20140701|2014-07-03 10:30,3,3.2655,3.2655,3.2655,3.2655,2
20140701|2014-07-03 11:00,3,3.2645,3.2675,3.263,3.2655,41
20140701|2014-07-03 11:30,3,3.264,3.267,3.264,3.267,52
20140701|2014-07-03 12:00,3,3.265,3.265,3.2615,3.2615,8
20140701|2014-07-03 12:30,3,3.261,3.261,3.261,3.261,2
20140701|2014-07-03 13:30,3,3.2635,3.2635,3.2615,3.2615,3
20140701|2014-07-04 07:00,4,3.251,3.251,3.251,3.251,4
20140701|2014-07-04 07:30,4,3.255,3.255,3.255,3.255,2
20140701|2014-07-04 09:30,4,3.257,3.257,3.257,3.257,5
20140701|2014-07-06 19:30,7,3.256,3.2565,3.256,3.2565,3
20140701|2014-07-06 20:00,7,3.249,3.249,3.247,3.247,13
20140701|2014-07-06 21:00,7,3.242,3.242,3.242,3.242,1
20140701|2014-07-06 21:30,7,3.238,3.238,3.238,3.238,2
20140701|2014-07-06 22:00,7,3.2375,3.239,3.2375,3.239,14
20140701|2014-07-07 01:00,7,3.2255,3.228,3.2235,3.228,7
20140701|2014-07-07 07:30,7,3.2495,3.2495,3.247,3.249,7
20140701|2014-07-07 08:00,7,3.2405,3.244,3.2405,3.244,12
20140701|2014-07-07 08:30,7,3.2445,3.2485,3.2445,3.2475,10
20140701|2014-07-07 09:00,7,3.246,3.251,3.245,3.251,3
20140701|2014-07-07 10:00,7,3.2495,3.2495,3.2495,3.2495,1
20140701|2014-07-07 10:30,7,3.2415,3.243,3.2415,3.243,5
20140701|2014-07-07 11:00,7,3.243,3.245,3.243,3.245,18
20140701|2014-07-07 11:30,7,3.245,3.245,3.245,3.245,1
20140701|2014-07-07 12:00,7,3.2465,3.2465,3.2465,3.2465,1
20140701|2014-07-07 13:00,7,3.2465,3.2465,3.2465,3.2465,2
20140701|2014-07-07 13:30,7,3.247,3.247,3.247,3.247,4
20140701|2014-07-07 15:00,7,3.244,3.244,3.244,3.244,1
20140701|2014-07-07 15:30,7,3.244,3.246,3.244,3.246,3
20140701|2014-07-07 20:00,8,3.2405,3.2405,3.2405,3.2405,1
20140701|2014-07-07 20:30,8,3.2375,3.2375,3.2375,3.2375,4
20140701|2014-07-07 21:30,8,3.2395,3.24,3.2395,3.24,4
20140701|2014-07-08 02:00,8,3.2645,3.2645,3.2645,3.2645,1
20140701|2014-07-08 07:00,8,3.261,3.261,3.261,3.261,5
20140701|2014-07-08 08:00,8,3.2685,3.2685,3.2655,3.2655,5
20140701|2014-07-08 09:00,8,3.241,3.2425,3.241,3.2425,7
20140701|2014-07-08 09:30,8,3.241,3.241,3.241,3.241,1
20140701|2014-07-08 10:00,8,3.243,3.243,3.243,3.243,1
20140701|2014-07-08 10:30,8,3.244,3.244,3.244,3.244,6
20140701|2014-07-08 11:00,8,3.2415,3.2425,3.241,3.242,31
20140701|2014-07-08 11:30,8,3.2425,3.2425,3.2425,3.2425,1
20140701|2014-07-08 12:00,8,3.244,3.244,3.244,3.244,1
20140701|2014-07-08 12:30,8,3.2455,3.247,3.2455,3.247,3
20140701|2014-07-08 13:00,8,3.245,3.2465,3.245,3.2465,5
20140701|2014-07-08 13:30,8,3.246,3.247,3.246,3.247,5
20140701|2014-07-08 15:00,8,3.2475,3.248,3.2475,3.248,2
20140701|2014-07-08 19:30,9,3.2495,3.2495,3.2495,3.2495,1
20140701|2014-07-08 20:00,9,3.2425,3.2425,3.2425,3.2425,1
20140701|2014-07-08 20:30,9,3.241,3.241,3.241,3.241,1
20140701|2014-07-08 21:30,9,3.2395,3.2395,3.2395,3.2395,4
20140701|2014-07-08 22:00,9,3.2415,3.243,3.2415,3.243,2
20140701|2014-07-08 23:00,9,3.244,3.244,3.2435,3.2435,2
20140701|2014-07-08 23:30,9,3.2445,3.2445,3.2445,3.2445,1
20140701|2014-07-09 00:00,9,3.244,3.244,3.244,3.244,1
20140701|2014-07-09 00:30,9,3.2435,3.2435,3.2415,3.2415,2
20140701|2014-07-09 01:00,9,3.2355,3.2355,3.2355,3.2355,1
20140701|2014-07-09 01:30,9,3.2435,3.246,3.2435,3.246,2
20140701|2014-07-09 02:00,9,3.251,3.251,3.251,3.251,1
20140701|2014-07-09 02:30,9,3.252,3.252,3.252,3.252,2
20140701|2014-07-09 03:00,9,3.252,3.252,3.252,3.252,1
20140701|2014-07-09 03:30,9,3.255,3.2565,3.2545,3.255,22
20140701|2014-07-09 04:00,9,3.255,3.255,3.254,3.2545,4
20140701|2014-07-09 05:00,9,3.2575,3.258,3.2575,3.258,14
20140701|2014-07-09 05:30,9,3.257,3.257,3.256,3.256,4
20140701|2014-07-09 07:00,9,3.254,3.254,3.254,3.254,88
20140701|2014-07-09 07:30,9,3.254,3.254,3.254,3.254,2
20140701|2014-07-09 08:30,9,3.2525,3.2525,3.2485,3.252,10
20140701|2014-07-09 09:00,9,3.2475,3.2475,3.245,3.246,4
20140701|2014-07-09 10:00,9,3.25,3.25,3.25,3.25,1
20140701|2014-07-09 10:30,9,3.244,3.244,3.2365,3.2395,9
20140701|2014-07-09 11:00,9,3.238,3.2425,3.238,3.241,16
20140701|2014-07-09 11:30,9,3.237,3.237,3.237,3.237,4
20140701|2014-07-09 12:00,9,3.237,3.237,3.237,3.237,2
20140701|2014-07-09 13:00,9,3.2365,3.2365,3.2365,3.2365,3
20140701|2014-07-09 13:30,9,3.2405,3.2405,3.2405,3.2405,1
20140701|2014-07-09 20:00,10,3.239,3.239,3.239,3.239,1
20140701|2014-07-09 20:30,10,3.2355,3.2355,3.2345,3.2345,4
20140701|2014-07-09 22:00,10,3.239,3.239,3.239,3.239,1
20140701|2014-07-09 23:30,10,3.24,3.2405,3.24,3.2405,7
20140701|2014-07-10 02:00,10,3.2395,3.2395,3.2395,3.2395,1
20140701|2014-07-10 04:00,10,3.243,3.243,3.2305,3.2305,33
20140701|2014-07-10 04:30,10,3.229,3.229,3.2255,3.2255,4
20140701|2014-07-10 07:00,10,3.2245,3.235,3.2245,3.2325,14
20140701|2014-07-10 07:30,10,3.24,3.2405,3.24,3.2405,3
20140701|2014-07-10 08:30,10,3.2355,3.2355,3.2355,3.2355,1
20140701|2014-07-10 09:00,10,3.2385,3.242,3.2385,3.242,27
20140701|2014-07-10 09:30,10,3.244,3.2465,3.244,3.2465,2
20140701|2014-07-10 10:00,10,3.2555,3.2555,3.2555,3.2555,10
20140701|2014-07-10 10:30,10,3.255,3.255,3.255,3.255,1
20140701|2014-07-10 12:30,10,3.2635,3.2635,3.2635,3.2635,4
20140701|2014-07-10 13:00,10,3.2635,3.264,3.2635,3.264,2
20140701|2014-07-10 13:30,10,3.2625,3.2625,3.262,3.262,13
20140701|2014-07-10 14:30,10,3.259,3.26,3.259,3.26,3
20140701|2014-07-10 15:00,10,3.26,3.26,3.26,3.26,1
20140701|2014-07-10 20:00,11,3.2615,3.2625,3.258,3.258,32
20140701|2014-07-10 21:00,11,3.257,3.257,3.257,3.257,4
20140701|2014-07-11 01:30,11,3.2545,3.2545,3.2545,3.2545,2
20140701|2014-07-11 04:30,11,3.248,3.248,3.248,3.248,1
20140701|2014-07-11 05:00,11,3.244,3.244,3.244,3.244,1
20140701|2014-07-11 07:00,11,3.2465,3.2465,3.2445,3.2445,4
20140701|2014-07-11 07:30,11,3.245,3.245,3.245,3.245,1
20140701|2014-07-11 08:00,11,3.2435,3.2435,3.2435,3.2435,2
20140701|2014-07-11 08:30,11,3.239,3.239,3.239,3.239,1
20140701|2014-07-11 09:00,11,3.239,3.239,3.239,3.239,3
20140701|2014-07-11 09:30,11,3.2445,3.246,3.2445,3.2445,21
20140701|2014-07-11 10:00,11,3.248,3.248,3.243,3.243,3
20140701|2014-07-11 12:00,11,3.2575,3.2575,3.255,3.255,30
20140701|2014-07-11 13:00,11,3.258,3.258,3.258,3.258,1
20140701|2014-07-11 15:00,11,3.2595,3.2615,3.2595,3.2615,12
20140701|2014-07-11 15:30,11,3.258,3.258,3.258,3.258,5
20140701|2014-07-13 17:00,14,3.2745,3.2745,3.2655,3.2655,3
20140701|2014-07-13 19:00,14,3.26,3.26,3.26,3.26,1
20140701|2014-07-13 20:00,14,3.2605,3.2625,3.2545,3.2545,30
20140701|2014-07-13 22:00,14,3.2595,3.2595,3.2595,3.2595,20
20140701|2014-07-14 06:00,14,3.251,3.251,3.251,3.251,1
20140701|2014-07-14 07:00,14,3.251,3.251,3.251,3.251,1
20140701|2014-07-14 07:30,14,3.25,3.2505,3.25,3.2505,3
20140701|2014-07-14 08:00,14,3.245,3.245,3.2385,3.239,5
20140701|2014-07-14 09:30,14,3.244,3.256,3.244,3.256,9
20140701|2014-07-14 10:00,14,3.248,3.248,3.248,3.248,2
20140701|2014-07-14 11:00,14,3.24,3.24,3.24,3.24,1
20140701|2014-07-14 11:30,14,3.237,3.237,3.237,3.237,2
20140701|2014-07-14 13:00,14,3.2365,3.239,3.2365,3.239,5
20140701|2014-07-14 14:00,14,3.242,3.2425,3.242,3.2425,6
20140701|2014-07-14 14:30,14,3.2425,3.2425,3.2425,3.2425,1
20140701|2014-07-14 20:30,15,3.23,3.23,3.23,3.23,3
20140701|2014-07-14 21:00,15,3.221,3.221,3.22,3.22,7
20140701|2014-07-14 21:30,15,3.2175,3.221,3.2175,3.219,32
20140701|2014-07-15 01:00,15,3.2305,3.231,3.2305,3.231,2
20140701|2014-07-15 04:00,15,3.2365,3.237,3.235,3.237,27
20140701|2014-07-15 07:30,15,3.2385,3.239,3.2385,3.239,10
20140701|2014-07-15 08:30,15,3.235,3.235,3.235,3.235,1
20140701|2014-07-15 09:00,15,3.2445,3.248,3.2445,3.248,16
20140701|2014-07-15 09:30,15,3.2465,3.2465,3.239,3.239,17
20140701|2014-07-15 10:00,15,3.2405,3.245,3.2405,3.245,3
20140701|2014-07-15 10:30,15,3.238,3.238,3.238,3.238,20
20140701|2014-07-15 11:00,15,3.239,3.239,3.239,3.239,1
20140701|2014-07-15 11:30,15,3.2405,3.2405,3.2395,3.2395,5
20140701|2014-07-15 13:30,15,3.24,3.24,3.24,3.24,6
20140701|2014-07-15 14:00,15,3.239,3.239,3.239,3.239,1
20140701|2014-07-15 14:30,15,3.2395,3.24,3.2395,3.2395,12
20140701|2014-07-15 20:00,16,3.237,3.242,3.2365,3.2375,27
20140701|2014-07-15 22:00,16,3.2405,3.2405,3.2405,3.2405,1
20140701|2014-07-16 01:00,16,3.239,3.239,3.239,3.239,1
20140701|2014-07-16 06:30,16,3.238,3.238,3.234,3.234,11
20140701|2014-07-16 08:00,16,3.232,3.232,3.232,3.232,3
20140701|2014-07-16 08:30,16,3.236,3.237,3.234,3.234,10
20140701|2014-07-16 09:00,16,3.2355,3.2355,3.23,3.23,9
20140701|2014-07-16 09:30,16,3.228,3.229,3.228,3.229,38
20140701|2014-07-16 10:00,16,3.223,3.223,3.222,3.222,22
20140701|2014-07-16 10:30,16,3.22,3.2205,3.21,3.21,27
20140701|2014-07-16 11:00,16,3.2,3.206,3.2,3.206,22
20140701|2014-07-16 11:30,16,3.206,3.2095,3.206,3.2095,39
20140701|2014-07-16 15:30,16,3.203,3.203,3.203,3.203,2
20140701|2014-07-16 19:00,17,3.2035,3.205,3.2035,3.205,10
20140701|2014-07-16 21:00,17,3.203,3.203,3.203,3.203,1
20140701|2014-07-17 04:00,17,3.2025,3.2025,3.2,3.2,29
20140701|2014-07-17 06:00,17,3.195,3.1955,3.194,3.1955,13
20140701|2014-07-17 07:30,17,3.2025,3.211,3.2025,3.211,4
20140701|2014-07-17 08:00,17,3.205,3.2065,3.204,3.204,5
20140701|2014-07-17 08:30,17,3.2065,3.2065,3.2065,3.2065,2
20140701|2014-07-17 09:30,17,3.2095,3.2095,3.2095,3.2095,1
20140701|2014-07-17 10:00,17,3.201,3.201,3.201,3.201,20
20140701|2014-07-17 10:30,17,3.2095,3.21,3.2095,3.21,10
20140701|2014-07-17 11:30,17,3.2075,3.2085,3.2075,3.2085,10
20140701|2014-07-17 12:00,17,3.209,3.21,3.2085,3.21,29
20140701|2014-07-17 13:30,17,3.2095,3.2095,3.2095,3.2095,2
20140701|2014-07-17 14:30,17,3.206,3.206,3.206,3.206,3
20140701|2014-07-17 16:00,17,3.2065,3.208,3.2065,3.208,6
20140701|2014-07-17 17:00,18,3.207,3.207,3.207,3.207,4
20140701|2014-07-17 20:00,18,3.2055,3.2055,3.201,3.201,35
20140701|2014-07-17 20:30,18,3.201,3.201,3.201,3.201,13
20140701|2014-07-18 00:30,18,3.195,3.1955,3.195,3.195,13
20140701|2014-07-18 01:30,18,3.19,3.19,3.19,3.19,7
20140701|2014-07-18 02:00,18,3.19,3.19,3.1875,3.1875,7
20140701|2014-07-18 04:00,18,3.1895,3.194,3.1895,3.194,29
20140701|2014-07-18 04:30,18,3.189,3.189,3.189,3.189,3
20140701|2014-07-18 05:30,18,3.1895,3.1895,3.1895,3.1895,1
20140701|2014-07-18 07:30,18,3.184,3.1845,3.1755,3.177,43
20140701|2014-07-18 08:00,18,3.17,3.171,3.17,3.171,6
20140701|2014-07-18 08:30,18,3.1735,3.174,3.1735,3.174,6
20140701|2014-07-18 09:00,18,3.173,3.175,3.173,3.175,18
20140701|2014-07-18 10:00,18,3.162,3.162,3.162,3.162,4
20140701|2014-07-18 10:30,18,3.1675,3.168,3.1675,3.168,12
20140701|2014-07-18 11:00,18,3.1695,3.171,3.1695,3.171,4
20140701|2014-07-18 11:30,18,3.1745,3.175,3.1745,3.175,4
20140701|2014-07-18 12:00,18,3.173,3.173,3.173,3.173,1
20140701|2014-07-18 13:00,18,3.175,3.175,3.175,3.175,1
20140701|2014-07-18 14:30,18,3.178,3.179,3.178,3.179,8
20140701|2014-07-18 15:00,18,3.177,3.177,3.177,3.177,2
20140701|2014-07-20 20:30,21,3.173,3.173,3.173,3.173,1
20140701|2014-07-21 02:30,21,3.168,3.168,3.168,3.168,1
20140701|2014-07-21 08:00,21,3.191,3.1915,3.191,3.1915,2
20140701|2014-07-21 08:30,21,3.1885,3.1885,3.1885,3.1885,2
20140701|2014-07-21 09:00,21,3.1885,3.1885,3.186,3.186,3
20140701|2014-07-21 13:00,21,3.1885,3.1885,3.1885,3.1885,1
20140701|2014-07-21 13:30,21,3.189,3.189,3.188,3.189,9
20140701|2014-07-21 14:30,21,3.189,3.189,3.189,3.189,1
20140701|2014-07-21 21:00,22,3.202,3.202,3.202,3.202,3
20140701|2014-07-22 01:00,22,3.2045,3.205,3.2045,3.205,2
20140701|2014-07-22 07:00,22,3.213,3.2135,3.213,3.2135,5
20140701|2014-07-22 09:00,22,3.21,3.21,3.21,3.21,3
20140701|2014-07-22 09:30,22,3.208,3.208,3.208,3.208,1
20140701|2014-07-22 10:30,22,3.2,3.2005,3.2,3.2005,3
20140701|2014-07-22 11:30,22,3.196,3.196,3.196,3.196,1
20140701|2014-07-22 13:00,22,3.197,3.197,3.197,3.197,1
20140701|2014-07-22 14:00,22,3.194,3.194,3.194,3.194,3
20140701|2014-07-22 21:30,23,3.1955,3.1985,3.1955,3.1985,40
20140701|2014-07-22 22:00,23,3.196,3.199,3.196,3.199,87
20140701|2014-07-22 23:00,23,3.198,3.198,3.198,3.198,2
20140701|2014-07-22 23:30,23,3.198,3.198,3.198,3.198,3
20140701|2014-07-23 00:00,23,3.198,3.1985,3.198,3.198,11
20140701|2014-07-23 00:30,23,3.198,3.198,3.198,3.198,35
20140701|2014-07-23 07:30,23,3.197,3.197,3.197,3.197,1
20140701|2014-07-23 09:30,23,3.1945,3.1945,3.1945,3.1945,1
20140701|2014-07-23 10:00,23,3.1935,3.1935,3.1935,3.1935,1
20140701|2014-07-23 11:30,23,3.198,3.198,3.198,3.198,2
20140701|2014-07-23 12:30,23,3.1975,3.1975,3.1975,3.1975,2
20140701|2014-07-23 16:00,23,3.1935,3.1935,3.1935,3.1935,7
20140701|2014-07-23 20:30,24,3.2055,3.218,3.2055,3.218,18
20140701|2014-07-24 01:30,24,3.2265,3.2265,3.2265,3.2265,3
20140701|2014-07-24 02:00,24,3.2385,3.2385,3.235,3.235,7
20140701|2014-07-24 04:00,24,3.2345,3.2345,3.2345,3.2345,3
20140701|2014-07-24 04:30,24,3.2345,3.2345,3.2345,3.2345,5
20140701|2014-07-24 06:30,24,3.2475,3.2475,3.2475,3.2475,3
20140701|2014-07-24 07:00,24,3.2425,3.2425,3.2425,3.2425,1
20140701|2014-07-24 07:30,24,3.239,3.239,3.239,3.239,2
20140701|2014-07-24 08:30,24,3.244,3.244,3.2405,3.2415,7
20140701|2014-07-24 09:00,24,3.246,3.246,3.246,3.246,3
20140701|2014-07-24 09:30,24,3.25,3.25,3.25,3.25,1
20140701|2014-07-24 10:00,24,3.252,3.252,3.252,3.252,1
20140701|2014-07-24 10:30,24,3.253,3.253,3.253,3.253,4
20140701|2014-07-24 16:00,24,3.2505,3.2505,3.2505,3.2505,1
20140701|2014-07-24 19:00,25,3.2465,3.2465,3.2465,3.2465,4
20140701|2014-07-24 20:00,25,3.2485,3.25,3.2485,3.25,4
20140701|2014-07-25 01:00,25,3.249,3.252,3.249,3.252,4
20140701|2014-07-25 02:00,25,3.26,3.2645,3.26,3.2645,8
20140701|2014-07-25 03:00,25,3.265,3.265,3.265,3.265,1
20140701|2014-07-25 08:00,25,3.2535,3.2535,3.2535,3.2535,2
20140701|2014-07-25 08:30,25,3.2545,3.2545,3.2455,3.2455,5
20140701|2014-07-25 09:00,25,3.2405,3.2405,3.2405,3.2405,1
20140701|2014-07-25 10:30,25,3.2265,3.2265,3.2265,3.2265,1
20140701|2014-07-25 14:00,25,3.2315,3.232,3.229,3.229,6
20140701|2014-07-28 03:00,28,3.2325,3.2325,3.2325,3.2325,2
20140701|2014-07-28 08:30,28,3.2385,3.2405,3.2385,3.2405,47
20140701|2014-07-28 09:00,28,3.2355,3.2355,3.233,3.233,5
20140701|2014-07-28 09:30,28,3.235,3.235,3.232,3.232,2
20140701|2014-07-28 10:00,28,3.2365,3.2365,3.2365,3.2365,3
20140701|2014-07-28 11:30,28,3.232,3.232,3.232,3.232,2
20140701|2014-07-28 14:30,28,3.2335,3.2345,3.2335,3.2345,8
20140701|2014-07-29 02:00,29,3.24,3.24,3.24,3.24,1
20140701|2014-07-29 04:00,29,3.225,3.225,3.225,3.225,5
20140701|2014-07-29 07:00,29,3.2125,3.2125,3.2125,3.2125,6
20140701|2014-07-29 08:00,29,3.2155,3.216,3.2155,3.216,10
20140701|2014-07-29 08:30,29,3.218,3.218,3.218,3.218,1
20140701|2014-07-29 10:00,29,3.2155,3.2155,3.2155,3.2155,1
20140701|2014-07-29 10:30,29,3.2105,3.2115,3.2105,3.2115,8
20140701|2014-07-29 11:30,29,3.21,3.21,3.21,3.21,1
20140801|2013-04-16 10:00,16,3.395,3.3975,3.395,3.3975,2
20140801|2013-04-17 13:30,17,3.2895,3.2895,3.2895,3.2895,1
20140801|2013-04-19 07:00,19,3.285,3.285,3.285,3.285,1
20140801|2013-04-19 08:30,19,3.2365,3.2365,3.2365,3.2365,1
20140801|2013-04-19 14:30,19,3.258,3.258,3.258,3.258,2
20140801|2013-05-01 08:00,1,3.172,3.172,3.172,3.172,1
20140801|2013-05-16 10:30,16,3.3735,3.3735,3.3725,3.3725,44
20140801|2013-06-11 22:30,12,3.255,3.255,3.255,3.255,1
20140801|2013-06-12 13:00,12,3.3,3.3,3.3,3.3,2
20140801|2013-06-13 13:00,13,3.275,3.275,3.275,3.275,1
20140801|2013-06-20 10:00,20,3.1335,3.1335,3.1335,3.1335,1
20140801|2013-06-20 11:30,20,3.128,3.128,3.1275,3.1275,4
20140801|2013-06-20 12:00,20,3.125,3.1405,3.124,3.1405,6
20140801|2013-06-21 10:00,21,3.148,3.148,3.148,3.148,1
20140801|2013-07-09 14:30,9,3.114,3.115,3.114,3.115,4
20140801|2013-07-10 11:30,10,3.1325,3.133,3.1325,3.133,4
20140801|2013-07-28 18:30,29,3.145,3.145,3.145,3.145,2
20140801|2013-07-30 12:30,30,3.095,3.095,3.095,3.095,2
20140801|2013-08-27 09:30,27,3.3755,3.3755,3.375,3.375,3
20140801|2013-09-04 12:30,4,3.2795,3.2795,3.2795,3.2795,1
20140801|2013-09-12 08:00,12,3.2315,3.2315,3.2315,3.2315,1
20140801|2013-09-16 08:00,16,3.26,3.26,3.26,3.26,2
20140801|2013-09-18 12:30,18,3.302,3.302,3.302,3.302,1
20140801|2013-09-19 08:00,19,3.374,3.374,3.374,3.374,2
20140801|2013-09-19 10:00,19,3.374,3.374,3.374,3.374,2
20140801|2013-09-20 16:00,20,3.3365,3.3365,3.3365,3.3365,2
20140801|2013-09-25 07:00,25,3.3045,3.3065,3.3045,3.3065,5
20140801|2013-09-25 07:30,25,3.301,3.301,3.301,3.301,1
20140801|2013-10-02 07:00,2,3.3055,3.3055,3.3055,3.3055,7
20140801|2013-10-03 10:30,3,3.305,3.305,3.305,3.305,1
20140801|2013-10-09 07:00,9,3.275,3.275,3.275,3.275,3
20140801|2013-10-09 12:30,9,3.2725,3.2725,3.2725,3.2725,2
20140801|2013-10-25 01:00,25,3.265,3.265,3.265,3.265,1
20140801|2013-10-25 10:30,25,3.283,3.283,3.283,3.283,1
20140801|2013-10-25 11:00,25,3.285,3.285,3.285,3.285,1
20140801|2013-10-29 08:30,29,3.303,3.303,3.303,3.303,2
20140801|2013-11-08 10:30,8,3.2815,3.2815,3.2815,3.2815,1
20140801|2013-11-12 10:30,12,3.2565,3.257,3.2565,3.257,14
20140801|2013-11-13 07:30,13,3.195,3.195,3.195,3.195,2
20140801|2013-11-13 11:00,13,3.191,3.191,3.191,3.191,1
20140801|2013-11-19 09:00,19,3.19,3.19,3.19,3.19,1
20140801|2013-11-27 09:30,27,3.209,3.209,3.209,3.209,1
20140801|2013-11-27 10:00,27,3.2,3.2,3.2,3.2,7
20140801|2013-11-27 11:30,27,3.202,3.2025,3.202,3.2025,2
20140801|2014-01-21 12:30,21,3.3455,3.3455,3.3455,3.3455,3
20140801|2014-01-22 19:30,23,3.314,3.314,3.314,3.314,1
20140801|2014-01-23 15:30,23,3.2795,3.2795,3.2795,3.2795,1
20140801|2014-01-24 13:30,24,3.267,3.2705,3.267,3.2705,16
20140801|2014-01-24 15:30,24,3.264,3.264,3.264,3.264,1
20140801|2014-01-29 14:00,29,3.242,3.2425,3.242,3.2425,5
20140801|2014-01-30 10:30,30,3.225,3.225,3.225,3.225,3
20140801|2014-01-31 07:00,31,3.2105,3.213,3.2105,3.213,9
20140801|2014-01-31 08:00,31,3.2,3.2,3.2,3.2,3
20140801|2014-01-31 10:30,31,3.205,3.2075,3.205,3.2075,6
20140801|2014-01-31 11:00,31,3.209,3.209,3.209,3.209,1
20140801|2014-01-31 12:00,31,3.1925,3.1925,3.1925,3.1925,3
20140801|2014-01-31 13:30,31,3.1945,3.1945,3.1945,3.1945,1
20140801|2014-02-03 08:00,3,3.197,3.197,3.197,3.197,1
20140801|2014-02-03 12:00,3,3.1875,3.1875,3.1875,3.1875,2
20140801|2014-02-04 08:00,4,3.2005,3.2005,3.2005,3.2005,1
20140801|2014-02-04 09:00,4,3.196,3.196,3.196,3.196,1
20140801|2014-02-04 09:30,4,3.197,3.197,3.197,3.197,1
20140801|2014-02-04 11:30,4,3.1895,3.1895,3.1895,3.1895,1
20140801|2014-02-04 13:00,4,3.1905,3.194,3.1905,3.194,3
20140801|2014-02-04 13:30,4,3.194,3.194,3.194,3.194,1
20140801|2014-02-05 11:00,5,3.19,3.19,3.19,3.19,1
20140801|2014-02-05 11:30,5,3.1825,3.1825,3.1825,3.1825,1
20140801|2014-02-05 14:00,5,3.187,3.187,3.187,3.187,1
20140801|2014-02-05 15:00,5,3.189,3.189,3.189,3.189,1
20140801|2014-02-05 16:00,5,3.1875,3.1875,3.1875,3.1875,1
20140801|2014-02-06 12:00,6,3.222,3.222,3.222,3.222,1
20140801|2014-02-06 15:30,6,3.217,3.217,3.217,3.217,1
20140801|2014-02-07 12:00,7,3.234,3.234,3.234,3.234,1
20140801|2014-02-10 11:30,10,3.2265,3.2265,3.2265,3.2265,1
20140801|2014-02-11 11:30,11,3.212,3.212,3.212,3.212,1
20140801|2014-02-11 12:30,11,3.2225,3.2225,3.2225,3.2225,1
20140801|2014-02-11 17:00,12,3.2275,3.2275,3.2275,3.2275,2
20140801|2014-02-12 11:30,12,3.2485,3.2485,3.2485,3.2485,1
20140801|2014-02-13 11:30,13,3.2435,3.2435,3.2435,3.2435,1
20140801|2014-02-13 12:00,13,3.24,3.24,3.239,3.239,3
20140801|2014-02-14 11:30,14,3.2555,3.2555,3.2555,3.2555,1
20140801|2014-02-18 07:30,18,3.266,3.266,3.266,3.266,2
20140801|2014-02-18 08:00,18,3.2685,3.2685,3.2685,3.2685,1
20140801|2014-02-18 10:30,18,3.2755,3.2755,3.2755,3.2755,2
20140801|2014-02-18 11:30,18,3.2725,3.2725,3.2725,3.2725,1
20140801|2014-02-19 11:30,19,3.2665,3.2665,3.2665,3.2665,1
20140801|2014-02-20 11:30,20,3.2545,3.2545,3.2545,3.2545,1
20140801|2014-02-21 11:30,21,3.247,3.247,3.247,3.247,1
20140801|2014-02-21 14:00,21,3.248,3.248,3.248,3.248,2
20140801|2014-02-23 19:00,24,3.219,3.219,3.219,3.219,1
20140801|2014-02-24 07:30,24,3.196,3.196,3.196,3.196,4
20140801|2014-02-24 08:30,24,3.205,3.205,3.205,3.205,1
20140801|2014-02-24 09:30,24,3.2145,3.2145,3.2145,3.2145,1
20140801|2014-02-24 10:30,24,3.2195,3.2195,3.2195,3.2195,1
20140801|2014-02-24 11:30,24,3.23,3.23,3.23,3.23,1
20140801|2014-02-25 11:30,25,3.219,3.219,3.219,3.219,1
20140801|2014-02-26 11:30,26,3.209,3.209,3.209,3.209,1
20140801|2014-02-27 08:00,27,3.1885,3.1885,3.1885,3.1885,1
20140801|2014-02-27 09:00,27,3.1885,3.1885,3.1885,3.1885,1
20140801|2014-02-27 11:30,27,3.196,3.196,3.196,3.196,1
20140801|2014-02-28 07:00,28,3.193,3.193,3.193,3.193,1
20140801|2014-03-02 17:00,3,3.185,3.185,3.185,3.185,1
20140801|2014-03-03 05:30,3,3.15,3.15,3.15,3.15,5
20140801|2014-03-03 08:00,3,3.1595,3.1595,3.158,3.158,6
20140801|2014-03-03 08:30,3,3.169,3.169,3.168,3.1685,4
20140801|2014-03-03 11:00,3,3.1645,3.1655,3.1645,3.1655,2
20140801|2014-03-03 13:00,3,3.1695,3.1695,3.1695,3.1695,2
20140801|2014-03-04 16:00,4,3.2115,3.2115,3.2115,3.2115,1
20140801|2014-03-05 10:30,5,3.205,3.205,3.205,3.205,1
20140801|2014-03-05 11:00,5,3.2035,3.2035,3.2035,3.2035,1
20140801|2014-03-05 13:00,5,3.2025,3.2025,3.2025,3.2025,10
20140801|2014-03-06 08:00,6,3.21,3.21,3.21,3.21,2
20140801|2014-03-06 14:30,6,3.214,3.2145,3.214,3.2145,4
20140801|2014-03-07 03:00,7,3.1565,3.1565,3.1565,3.1565,4
20140801|2014-03-07 03:30,7,3.15,3.15,3.149,3.149,3
20140801|2014-03-07 06:00,7,3.145,3.145,3.145,3.145,6
20140801|2014-03-07 07:00,7,3.138,3.138,3.115,3.125,5
20140801|2014-03-07 09:00,7,3.099,3.099,3.099,3.099,1
20140801|2014-03-07 09:30,7,3.095,3.095,3.095,3.095,2
20140801|2014-03-07 10:00,7,3.0875,3.0875,3.0875,3.0875,4
20140801|2014-03-07 10:30,7,3.0855,3.0855,3.0855,3.0855,1
20140801|2014-03-07 11:00,7,3.087,3.087,3.084,3.084,2
20140801|2014-03-07 12:00,7,3.085,3.085,3.085,3.085,4
20140801|2014-03-07 14:00,7,3.0835,3.0835,3.0835,3.0835,7
20140801|2014-03-09 18:00,10,3.05,3.05,3.045,3.045,7
20140801|2014-03-10 09:00,10,3.052,3.052,3.052,3.052,1
20140801|2014-03-10 10:00,10,3.0475,3.0475,3.0475,3.0475,1
20140801|2014-03-10 10:30,10,3.046,3.046,3.046,3.046,2
20140801|2014-03-10 12:00,10,3.037,3.037,3.037,3.037,1
20140801|2014-03-10 14:00,10,3.0435,3.044,3.0435,3.044,3
20140801|2014-03-11 07:00,11,3.044,3.044,3.044,3.044,1
20140801|2014-03-11 07:30,11,3.0445,3.0445,3.0445,3.0445,1
20140801|2014-03-11 09:30,11,3.02,3.02,3.02,3.02,6
20140801|2014-03-11 10:30,11,2.9905,2.9905,2.9825,2.9825,9
20140801|2014-03-11 12:30,11,2.9515,2.9515,2.9515,2.9515,2
20140801|2014-03-11 13:00,11,2.958,2.9585,2.958,2.9585,10
20140801|2014-03-11 13:30,11,2.953,2.953,2.953,2.953,3
20140801|2014-03-11 15:00,11,2.953,2.953,2.953,2.953,1
20140801|2014-03-12 07:30,12,2.947,2.947,2.947,2.947,1
20140801|2014-03-12 08:30,12,2.946,2.9465,2.946,2.9465,5
20140801|2014-03-12 10:00,12,2.968,2.977,2.968,2.977,3
20140801|2014-03-12 11:00,12,2.963,2.9645,2.963,2.9645,2
20140801|2014-03-12 12:00,12,2.9615,2.9615,2.9615,2.9615,3
20140801|2014-03-12 13:30,12,2.9615,2.9615,2.9615,2.9615,1
20140801|2014-03-13 10:00,13,2.9445,2.9445,2.9445,2.9445,1
20140801|2014-03-14 01:30,14,2.9205,2.9205,2.9205,2.9205,1
20140801|2014-03-14 09:00,14,2.955,2.955,2.955,2.955,1
20140801|2014-03-14 10:00,14,2.9405,2.9405,2.9405,2.9405,10
20140801|2014-03-14 11:00,14,2.9395,2.9395,2.9395,2.9395,1
20140801|2014-03-14 13:30,14,2.9465,2.9465,2.9465,2.9465,1
20140801|2014-03-14 14:00,14,2.9395,2.9395,2.9395,2.9395,1
20140801|2014-03-14 15:00,14,2.934,2.934,2.934,2.934,2
20140801|2014-03-17 08:00,17,2.9605,2.9605,2.9605,2.9605,2
20140801|2014-03-17 09:30,17,2.952,2.952,2.952,2.952,2
20140801|2014-03-17 10:00,17,2.947,2.947,2.947,2.947,2
20140801|2014-03-17 10:30,17,2.949,2.949,2.949,2.949,1
20140801|2014-03-17 11:00,17,2.949,2.949,2.949,2.949,1
20140801|2014-03-17 12:30,17,2.949,2.949,2.949,2.949,1
20140801|2014-03-17 15:00,17,2.949,2.9495,2.949,2.9495,3
20140801|2014-03-17 15:30,17,2.9505,2.951,2.9505,2.951,4
20140801|2014-03-17 21:30,18,2.9735,2.9735,2.9735,2.9735,1
20140801|2014-03-18 07:00,18,2.9475,2.9475,2.9425,2.9425,3
20140801|2014-03-18 10:30,18,2.951,2.9545,2.951,2.9545,4
20140801|2014-03-18 15:00,18,2.9505,2.9505,2.9505,2.9505,2
20140801|2014-03-19 07:30,19,2.9225,2.9225,2.9225,2.9225,2
20140801|2014-03-20 11:30,20,2.9285,2.9285,2.9285,2.9285,1
20140801|2014-03-20 14:00,20,2.934,2.934,2.934,2.934,2
20140801|2014-03-21 01:00,21,2.9515,2.9515,2.9515,2.9515,1
20140801|2014-03-21 07:30,21,2.9725,2.9725,2.9725,2.9725,1
20140801|2014-03-24 10:30,24,2.951,2.951,2.951,2.951,2
20140801|2014-03-25 07:30,25,2.9915,2.9915,2.9915,2.9915,1
20140801|2014-03-25 08:30,25,3,3,3,3,1
20140801|2014-03-25 11:30,25,3.0025,3.008,3.0025,3.008,2
20140801|2014-03-25 14:00,25,2.9955,2.9955,2.9955,2.9955,1
20140801|2014-03-25 15:00,25,2.9925,2.9925,2.9925,2.9925,1
20140801|2014-03-25 17:00,26,2.994,2.9945,2.994,2.9945,12
20140801|2014-03-26 07:00,26,2.9845,2.9845,2.9845,2.9845,2
20140801|2014-03-26 07:30,26,2.9825,2.9825,2.982,2.982,2
20140801|2014-03-26 10:00,26,2.9625,2.9625,2.9625,2.9625,1
20140801|2014-03-26 10:30,26,2.9715,2.9715,2.9715,2.9715,4
20140801|2014-03-26 12:00,26,2.967,2.967,2.967,2.967,1
20140801|2014-03-26 13:00,26,2.9645,2.9645,2.9645,2.9645,1
20140801|2014-03-27 06:00,27,2.99,2.99,2.99,2.99,1
20140801|2014-03-27 10:00,27,2.99,2.99,2.99,2.99,3
20140801|2014-03-27 11:00,27,2.9895,2.9895,2.9895,2.9895,1
20140801|2014-03-28 08:00,28,3.037,3.037,3.037,3.037,2
20140801|2014-03-28 10:00,28,3.0425,3.0425,3.0425,3.0425,1
20140801|2014-03-28 11:30,28,3.0375,3.0375,3.0375,3.0375,1
20140801|2014-03-28 14:30,28,3.036,3.036,3.036,3.036,2
20140801|2014-03-28 15:00,28,3.035,3.0355,3.035,3.0355,3
20140801|2014-03-28 15:30,28,3.0375,3.0375,3.0375,3.0375,2
20140801|2014-03-31 10:30,31,3.027,3.027,3.0265,3.0265,2
20140801|2014-04-01 09:00,1,3.033,3.033,3.033,3.033,1
20140801|2014-04-01 10:00,1,3.03,3.031,3.03,3.031,14
20140801|2014-04-01 19:00,2,3.042,3.042,3.042,3.042,1
20140801|2014-04-02 07:00,2,3.0675,3.0675,3.0675,3.0675,1
20140801|2014-04-02 09:00,2,3.0445,3.0445,3.0445,3.0445,1
20140801|2014-04-02 15:30,2,3.038,3.0385,3.038,3.0385,5
20140801|2014-04-02 21:00,3,3.0195,3.0195,3.0195,3.0195,1
20140801|2014-04-03 08:00,3,3.027,3.027,3.027,3.027,1
20140801|2014-04-03 09:00,3,3.031,3.031,3.031,3.031,1
20140801|2014-04-04 16:00,4,3.0235,3.0235,3.0235,3.0235,1
20140801|2014-04-06 17:00,7,2.996,2.996,2.996,2.996,1
20140801|2014-04-07 08:30,7,3.041,3.041,3.041,3.041,1
20140801|2014-04-09 08:00,9,2.998,2.998,2.998,2.998,1
20140801|2014-04-09 10:30,9,3.0035,3.0035,3.0035,3.0035,1
20140801|2014-04-09 15:30,9,3.032,3.033,3.032,3.033,2
20140801|2014-04-10 10:00,10,3.0225,3.0225,3.0225,3.0225,1
20140801|2014-04-10 10:30,10,3.0255,3.0305,3.0255,3.0305,2
20140801|2014-04-10 13:00,10,3.0335,3.0335,3.0335,3.0335,1
20140801|2014-04-14 10:00,14,3.035,3.035,3.035,3.035,1
20140801|2014-04-15 08:00,15,2.973,2.973,2.973,2.973,1
20140801|2014-04-15 12:30,15,2.9835,2.9835,2.9835,2.9835,1
20140801|2014-04-16 12:00,16,3.018,3.018,3.018,3.018,3
20140801|2014-04-16 17:00,17,3.0205,3.0205,3.0205,3.0205,1
20140801|2014-04-17 06:00,17,3.032,3.032,3.032,3.032,1
20140801|2014-04-22 10:00,22,3.027,3.031,3.027,3.031,4
20140801|2014-04-24 09:00,24,3.0765,3.0765,3.0765,3.0765,1
20140801|2014-04-24 09:30,24,3.088,3.0905,3.088,3.0905,2
20140801|2014-04-24 13:30,24,3.0825,3.0825,3.082,3.082,2
20140801|2014-04-25 08:30,25,3.0905,3.0905,3.0905,3.0905,1
20140801|2014-04-25 09:30,25,3.0925,3.0925,3.0925,3.0925,1
20140801|2014-04-25 11:00,25,3.0885,3.0885,3.0885,3.0885,2
20140801|2014-04-25 12:00,25,3.0905,3.0905,3.09,3.09,6
20140801|2014-04-25 14:30,25,3.088,3.088,3.088,3.088,1
20140801|2014-04-27 20:00,28,3.1,3.101,3.1,3.101,7
20140801|2014-04-28 07:30,28,3.0845,3.0845,3.0845,3.0845,1
20140801|2014-04-28 08:30,28,3.083,3.0835,3.083,3.083,7
20140801|2014-04-28 10:00,28,3.0895,3.0895,3.0895,3.0895,2
20140801|2014-04-28 10:30,28,3.087,3.087,3.087,3.087,1
20140801|2014-04-28 11:00,28,3.087,3.087,3.087,3.087,1
20140801|2014-04-28 14:30,28,3.092,3.092,3.092,3.092,4
20140801|2014-04-28 21:00,29,3.09,3.09,3.09,3.09,7
20140801|2014-04-29 01:00,29,3.0735,3.0735,3.0735,3.0735,1
20140801|2014-04-29 09:00,29,3.0785,3.0785,3.0785,3.0785,1
20140801|2014-04-29 09:30,29,3.0745,3.0745,3.0745,3.0745,1
20140801|2014-04-29 10:30,29,3.07,3.07,3.07,3.07,2
20140801|2014-04-30 10:30,30,3.031,3.031,3.031,3.031,2
20140801|2014-04-30 13:30,30,3.025,3.0255,3.025,3.0255,3
20140801|2014-05-01 06:30,1,3.022,3.022,3.022,3.022,1
20140801|2014-05-01 07:30,1,3.029,3.0295,3.0245,3.0245,26
20140801|2014-05-01 08:30,1,3.016,3.016,3.016,3.016,3
20140801|2014-05-01 09:30,1,3.0285,3.0285,3.0285,3.0285,1
20140801|2014-05-01 13:30,1,3.0225,3.0225,3.0215,3.0215,9
20140801|2014-05-01 20:30,2,3.013,3.013,3.013,3.013,3
20140801|2014-05-02 08:00,2,3.0345,3.0345,3.0345,3.0345,1
20140801|2014-05-02 09:30,2,3.065,3.065,3.065,3.065,3
20140801|2014-05-02 10:30,2,3.0645,3.0645,3.0645,3.0645,1
20140801|2014-05-02 11:30,2,3.068,3.069,3.068,3.069,5
20140801|2014-05-02 12:00,2,3.0685,3.0685,3.0685,3.0685,2
20140801|2014-05-02 12:30,2,3.067,3.067,3.067,3.067,1
20140801|2014-05-02 14:00,2,3.0675,3.0675,3.0675,3.0675,1
20140801|2014-05-05 06:30,5,3.0645,3.0645,3.0645,3.0645,1
20140801|2014-05-05 07:00,5,3.067,3.0675,3.067,3.0675,5
20140801|2014-05-05 07:30,5,3.064,3.064,3.064,3.064,1
20140801|2014-05-05 08:30,5,3.054,3.055,3.054,3.055,5
20140801|2014-05-05 10:30,5,3.0565,3.0565,3.0565,3.0565,5
20140801|2014-05-05 12:00,5,3.051,3.051,3.051,3.051,1
20140801|2014-05-05 16:00,5,3.048,3.048,3.048,3.048,1
20140801|2014-05-05 20:30,6,3.052,3.052,3.052,3.052,1
20140801|2014-05-06 01:30,6,3.056,3.056,3.056,3.056,1
20140801|2014-05-06 07:30,6,3.0495,3.0495,3.049,3.049,3
20140801|2014-05-06 08:30,6,3.055,3.055,3.0545,3.0545,3
20140801|2014-05-06 10:00,6,3.0515,3.0515,3.051,3.051,3
20140801|2014-05-06 11:30,6,3.0565,3.0565,3.0565,3.0565,2
20140801|2014-05-06 17:00,7,3.0525,3.0525,3.0525,3.0525,1
20140801|2014-05-07 04:00,7,3.041,3.041,3.041,3.041,2
20140801|2014-05-07 08:00,7,3.02,3.02,3.02,3.02,4
20140801|2014-05-07 12:00,7,3.0315,3.0315,3.0315,3.0315,1
20140801|2014-05-07 12:30,7,3.032,3.032,3.032,3.032,1
20140801|2014-05-07 13:00,7,3.0345,3.0345,3.0345,3.0345,1
20140801|2014-05-07 15:30,7,3.034,3.034,3.034,3.034,1
20140801|2014-05-08 08:00,8,3.053,3.053,3.053,3.053,2
20140801|2014-05-08 08:30,8,3.0535,3.0535,3.0535,3.0535,1
20140801|2014-05-08 10:30,8,3.066,3.0665,3.066,3.0665,9
20140801|2014-05-08 12:00,8,3.06,3.06,3.06,3.06,1
20140801|2014-05-08 13:30,8,3.0595,3.0595,3.0595,3.0595,1
20140801|2014-05-09 09:30,9,3.078,3.078,3.078,3.078,1
20140801|2014-05-09 11:30,9,3.08,3.08,3.08,3.08,1
20140801|2014-05-09 13:00,9,3.0825,3.0825,3.0825,3.0825,3
20140801|2014-05-09 14:00,9,3.0825,3.0825,3.0825,3.0825,2
20140801|2014-05-11 17:30,12,3.09,3.091,3.09,3.091,2
20140801|2014-05-11 21:30,12,3.096,3.096,3.096,3.096,1
20140801|2014-05-12 03:00,12,3.124,3.125,3.124,3.125,16
20140801|2014-05-12 07:30,12,3.1405,3.1405,3.1405,3.1405,3
20140801|2014-05-12 09:00,12,3.144,3.144,3.144,3.144,2
20140801|2014-05-12 09:30,12,3.141,3.141,3.139,3.139,6
20140801|2014-05-12 10:30,12,3.145,3.145,3.1425,3.1425,12
20140801|2014-05-12 11:30,12,3.1415,3.1415,3.141,3.141,2
20140801|2014-05-12 13:00,12,3.142,3.142,3.1415,3.1415,2
20140801|2014-05-12 14:00,12,3.1405,3.1405,3.1405,3.1405,1
20140801|2014-05-12 15:30,12,3.1425,3.1425,3.1425,3.1425,2
20140801|2014-05-12 18:00,13,3.144,3.144,3.144,3.144,1
20140801|2014-05-12 20:00,13,3.136,3.136,3.136,3.136,2
20140801|2014-05-13 09:30,13,3.1325,3.1325,3.1325,3.1325,1
20140801|2014-05-13 10:00,13,3.1395,3.1395,3.1355,3.136,11
20140801|2014-05-13 11:30,13,3.1345,3.1345,3.1345,3.1345,1
20140801|2014-05-13 12:30,13,3.126,3.126,3.126,3.126,1
20140801|2014-05-13 22:00,14,3.1235,3.1235,3.1235,3.1235,1
20140801|2014-05-14 03:30,14,3.15,3.157,3.15,3.157,12
20140801|2014-05-14 04:30,14,3.1575,3.1575,3.1575,3.1575,1
20140801|2014-05-14 07:30,14,3.16,3.16,3.16,3.16,1
20140801|2014-05-14 10:30,14,3.158,3.158,3.158,3.158,1
20140801|2014-05-14 11:00,14,3.1585,3.1585,3.1585,3.1585,1
20140801|2014-05-14 12:00,14,3.1575,3.1575,3.1575,3.1575,1
20140801|2014-05-14 20:30,15,3.143,3.144,3.143,3.144,4
20140801|2014-05-15 00:30,15,3.1475,3.1475,3.1475,3.1475,3
20140801|2014-05-15 01:00,15,3.1525,3.1525,3.1525,3.1525,1
20140801|2014-05-15 09:00,15,3.1455,3.155,3.1455,3.155,8
20140801|2014-05-15 09:30,15,3.1445,3.145,3.144,3.1445,14
20140801|2014-05-15 14:30,15,3.142,3.1425,3.142,3.1425,3
20140801|2014-05-15 19:30,16,3.143,3.143,3.143,3.143,10
20140801|2014-05-16 05:30,16,3.155,3.155,3.155,3.155,1
20140801|2014-05-16 09:30,16,3.1375,3.1375,3.1375,3.1375,1
20140801|2014-05-16 12:00,16,3.145,3.145,3.145,3.145,1
20140801|2014-05-18 18:00,19,3.143,3.143,3.143,3.143,2
20140801|2014-05-18 21:30,19,3.1595,3.171,3.1595,3.171,14
20140801|2014-05-18 22:00,19,3.176,3.176,3.176,3.176,1
20140801|2014-05-19 02:30,19,3.1745,3.1745,3.1745,3.1745,2
20140801|2014-05-19 07:00,19,3.17,3.17,3.17,3.17,2
20140801|2014-05-19 08:00,19,3.161,3.161,3.161,3.161,1
20140801|2014-05-19 09:00,19,3.167,3.167,3.167,3.167,1
20140801|2014-05-19 09:30,19,3.169,3.169,3.169,3.169,1
20140801|2014-05-19 10:30,19,3.167,3.167,3.167,3.167,3
20140801|2014-05-19 13:00,19,3.163,3.163,3.163,3.163,1
20140801|2014-05-19 21:30,20,3.1555,3.158,3.1555,3.158,2
20140801|2014-05-20 03:30,20,3.1485,3.1485,3.1485,3.1485,12
20140801|2014-05-20 04:00,20,3.1525,3.1525,3.1525,3.1525,1
20140801|2014-05-20 05:30,20,3.153,3.153,3.153,3.153,2
20140801|2014-05-20 08:00,20,3.13,3.13,3.1295,3.1295,3
20140801|2014-05-20 09:30,20,3.1345,3.1345,3.133,3.133,3
20140801|2014-05-20 10:30,20,3.14,3.14,3.14,3.14,1
20140801|2014-05-20 12:30,20,3.14,3.14,3.14,3.14,1
20140801|2014-05-20 13:00,20,3.143,3.143,3.143,3.143,1
20140801|2014-05-20 14:00,20,3.144,3.144,3.144,3.144,2
20140801|2014-05-21 07:00,21,3.1,3.1,3.1,3.1,6
20140801|2014-05-21 07:30,21,3.1,3.1,3.1,3.1,14
20140801|2014-05-21 09:00,21,3.1125,3.1125,3.1105,3.1105,2
20140801|2014-05-21 10:30,21,3.1205,3.123,3.1205,3.123,3
20140801|2014-05-21 12:00,21,3.1225,3.1225,3.1225,3.1225,1
20140801|2014-05-21 13:30,21,3.1265,3.1265,3.1245,3.1245,4
20140801|2014-05-21 21:00,22,3.14,3.14,3.14,3.14,2
20140801|2014-05-22 01:30,22,3.1265,3.1265,3.1265,3.1265,1
20140801|2014-05-22 05:30,22,3.1495,3.1495,3.1495,3.1495,1
20140801|2014-05-22 06:00,22,3.147,3.147,3.147,3.147,1
20140801|2014-05-22 08:00,22,3.1355,3.138,3.1355,3.138,2
20140801|2014-05-22 09:00,22,3.138,3.138,3.138,3.138,4
20140801|2014-05-22 09:30,22,3.136,3.1395,3.136,3.1395,2
20140801|2014-05-22 11:00,22,3.12,3.12,3.12,3.12,1
20140801|2014-05-22 11:30,22,3.14,3.14,3.14,3.14,1
20140801|2014-05-22 13:00,22,3.1375,3.1375,3.1375,3.1375,4
20140801|2014-05-22 21:00,23,3.137,3.137,3.137,3.137,2
20140801|2014-05-23 08:00,23,3.16,3.1615,3.16,3.1615,2
20140801|2014-05-23 08:30,23,3.1615,3.162,3.1615,3.162,3
20140801|2014-05-23 10:00,23,3.163,3.163,3.163,3.163,4
20140801|2014-05-23 10:30,23,3.163,3.163,3.163,3.163,1
20140801|2014-05-23 11:30,23,3.165,3.165,3.165,3.165,2
20140801|2014-05-23 13:00,23,3.1595,3.1595,3.1595,3.1595,1
20140801|2014-05-23 13:30,23,3.162,3.162,3.162,3.162,2
20140801|2014-05-25 17:00,27,3.16,3.1615,3.16,3.1615,3
20140801|2014-05-25 20:00,27,3.17,3.1745,3.17,3.1745,11
20140801|2014-05-25 22:00,27,3.182,3.1835,3.182,3.1835,2
20140801|2014-05-25 23:00,27,3.1805,3.1805,3.18,3.18,2
20140801|2014-05-26 08:00,27,3.184,3.184,3.184,3.184,1
20140801|2014-05-26 08:30,27,3.1845,3.1845,3.1845,3.1845,11
20140801|2014-05-26 19:00,27,3.181,3.1815,3.181,3.1815,2
20140801|2014-05-27 01:30,27,3.17,3.17,3.17,3.17,1
20140801|2014-05-27 03:30,27,3.1695,3.172,3.1695,3.172,20
20140801|2014-05-27 04:00,27,3.1715,3.1715,3.1715,3.1715,1
20140801|2014-05-27 08:30,27,3.1755,3.1755,3.1755,3.1755,1
20140801|2014-05-27 10:30,27,3.17,3.17,3.17,3.17,1
20140801|2014-05-27 11:30,27,3.172,3.172,3.172,3.172,1
20140801|2014-05-27 23:00,28,3.1675,3.1675,3.1675,3.1675,2
20140801|2014-05-28 07:30,28,3.174,3.174,3.174,3.174,1
20140801|2014-05-28 08:00,28,3.175,3.1755,3.175,3.1755,2
20140801|2014-05-28 08:30,28,3.1745,3.175,3.1745,3.175,2
20140801|2014-05-28 09:00,28,3.175,3.175,3.175,3.175,1
20140801|2014-05-28 09:30,28,3.17,3.1705,3.17,3.1705,4
20140801|2014-05-28 10:00,28,3.169,3.169,3.168,3.168,3
20140801|2014-05-28 10:30,28,3.17,3.17,3.17,3.17,1
20140801|2014-05-28 11:00,28,3.1715,3.1715,3.1715,3.1715,1
20140801|2014-05-28 11:30,28,3.172,3.172,3.172,3.172,2
20140801|2014-05-28 13:00,28,3.172,3.172,3.17,3.17,2
20140801|2014-05-28 19:30,29,3.17,3.17,3.17,3.17,1
20140801|2014-05-28 20:30,29,3.1685,3.1685,3.1685,3.1685,1
20140801|2014-05-29 00:30,29,3.16,3.16,3.16,3.16,1
20140801|2014-05-29 01:30,29,3.155,3.155,3.155,3.155,2
20140801|2014-05-29 08:30,29,3.142,3.142,3.142,3.142,4
20140801|2014-05-29 09:00,29,3.14,3.14,3.14,3.14,2
20140801|2014-05-29 10:30,29,3.143,3.1445,3.143,3.1445,4
20140801|2014-05-29 12:00,29,3.143,3.143,3.14,3.14,4
20140801|2014-05-29 12:30,29,3.141,3.141,3.141,3.141,2
20140801|2014-05-29 21:00,30,3.14,3.14,3.14,3.14,3
20140801|2014-05-30 07:30,30,3.1525,3.1525,3.1525,3.1525,2
20140801|2014-05-30 08:30,30,3.135,3.135,3.135,3.135,1
20140801|2014-05-30 09:30,30,3.1305,3.1305,3.1305,3.1305,3
20140801|2014-05-30 10:00,30,3.1355,3.1355,3.1355,3.1355,1
20140801|2014-05-30 10:30,30,3.126,3.126,3.125,3.1255,7
20140801|2014-05-30 11:30,30,3.121,3.121,3.121,3.121,1
20140801|2014-05-30 12:30,30,3.1205,3.1205,3.1205,3.1205,1
20140801|2014-06-02 05:00,2,3.162,3.162,3.162,3.162,1
20140801|2014-06-02 06:30,2,3.165,3.165,3.165,3.165,1
20140801|2014-06-02 07:00,2,3.164,3.164,3.164,3.164,1
20140801|2014-06-02 07:30,2,3.1645,3.1645,3.1645,3.1645,1
20140801|2014-06-02 08:30,2,3.164,3.164,3.157,3.157,4
20140801|2014-06-02 09:00,2,3.1575,3.1575,3.1575,3.1575,1
20140801|2014-06-02 10:30,2,3.1635,3.1635,3.1635,3.1635,1
20140801|2014-06-02 11:00,2,3.1615,3.1615,3.161,3.161,2
20140801|2014-06-02 11:30,2,3.166,3.1685,3.166,3.1685,2
20140801|2014-06-02 12:30,2,3.1655,3.1655,3.1655,3.1655,1
20140801|2014-06-02 13:00,2,3.1645,3.1645,3.1645,3.1645,1
20140801|2014-06-03 04:00,3,3.1355,3.1355,3.1355,3.1355,2
20140801|2014-06-03 05:30,3,3.126,3.126,3.126,3.126,1
20140801|2014-06-03 06:00,3,3.127,3.127,3.127,3.127,1
20140801|2014-06-03 06:30,3,3.1285,3.1285,3.1285,3.1285,1
20140801|2014-06-03 10:30,3,3.1335,3.1345,3.1335,3.1345,3
20140801|2014-06-03 11:30,3,3.135,3.135,3.135,3.135,19
20140801|2014-06-03 16:00,3,3.1375,3.1375,3.1375,3.1375,2
20140801|2014-06-03 20:00,4,3.12,3.12,3.1185,3.1185,3
20140801|2014-06-03 21:30,4,3.1115,3.1115,3.1115,3.1115,1
20140801|2014-06-04 00:30,4,3.1075,3.1075,3.1075,3.1075,1
20140801|2014-06-04 02:00,4,3.112,3.112,3.112,3.112,5
20140801|2014-06-04 03:30,4,3.1075,3.1075,3.1075,3.1075,3
20140801|2014-06-04 06:00,4,3.0965,3.0965,3.0965,3.0965,2
20140801|2014-06-04 07:00,4,3.085,3.085,3.085,3.085,3
20140801|2014-06-04 08:00,4,3.0865,3.0865,3.0865,3.0865,1
20140801|2014-06-04 08:30,4,3.09,3.09,3.09,3.09,1
20140801|2014-06-04 09:30,4,3.09,3.093,3.09,3.0925,61
20140801|2014-06-04 10:00,4,3.093,3.0935,3.093,3.093,99
20140801|2014-06-04 10:30,4,3.0925,3.0925,3.0895,3.0895,3
20140801|2014-06-04 11:00,4,3.0915,3.093,3.0915,3.093,6
20140801|2014-06-04 11:30,4,3.093,3.093,3.093,3.093,52
20140801|2014-06-04 12:00,4,3.0905,3.0915,3.09,3.0915,15
20140801|2014-06-04 17:00,5,3.09,3.09,3.09,3.09,1
20140801|2014-06-04 17:30,5,3.09,3.09,3.09,3.09,3
20140801|2014-06-04 20:00,5,3.093,3.093,3.093,3.093,23
20140801|2014-06-05 01:30,5,3.097,3.1,3.097,3.1,12
20140801|2014-06-05 02:00,5,3.099,3.101,3.099,3.1005,21
20140801|2014-06-05 06:30,5,3.0835,3.0835,3.0835,3.0835,3
20140801|2014-06-05 07:00,5,3.081,3.0835,3.081,3.0835,4
20140801|2014-06-05 07:30,5,3.083,3.083,3.083,3.083,1
20140801|2014-06-05 08:30,5,3.0795,3.0795,3.0795,3.0795,3
20140801|2014-06-05 09:00,5,3.079,3.079,3.079,3.079,5
20140801|2014-06-05 11:30,5,3.0885,3.089,3.0885,3.0885,12
20140801|2014-06-05 12:00,5,3.088,3.088,3.0875,3.0875,3
20140801|2014-06-05 13:00,5,3.0895,3.0895,3.0895,3.0895,3
20140801|2014-06-05 20:30,6,3.0845,3.0845,3.0845,3.0845,1
20140801|2014-06-05 21:30,6,3.081,3.081,3.081,3.081,1
20140801|2014-06-06 01:00,6,3.0815,3.0815,3.0815,3.0815,1
20140801|2014-06-06 03:00,6,3.068,3.068,3.068,3.068,12
20140801|2014-06-06 04:30,6,3.0535,3.0535,3.0535,3.0535,1
20140801|2014-06-06 05:00,6,3.05,3.05,3.05,3.05,10
20140801|2014-06-06 06:00,6,3.0395,3.0395,3.0375,3.0375,2
20140801|2014-06-06 07:30,6,3.038,3.038,3.038,3.038,3
20140801|2014-06-06 08:00,6,3.05,3.05,3.0475,3.0475,2
20140801|2014-06-06 08:30,6,3.0395,3.0395,3.0395,3.0395,1
20140801|2014-06-06 09:00,6,3.0395,3.0455,3.0395,3.0455,4
20140801|2014-06-06 10:00,6,3.0535,3.0535,3.0535,3.0535,1
20140801|2014-06-06 10:30,6,3.05,3.05,3.049,3.049,2
20140801|2014-06-06 11:30,6,3.0495,3.0495,3.0495,3.0495,1
20140801|2014-06-06 12:00,6,3.05,3.0545,3.048,3.054,30
20140801|2014-06-06 12:30,6,3.053,3.053,3.0515,3.0515,4
20140801|2014-06-06 13:00,6,3.059,3.059,3.059,3.059,1
20140801|2014-06-08 20:00,9,3.043,3.043,3.043,3.043,1
20140801|2014-06-08 21:30,9,3.04,3.04,3.04,3.04,1
20140801|2014-06-08 22:00,9,3.0345,3.0345,3.024,3.024,2
20140801|2014-06-09 01:00,9,3.024,3.024,3.02,3.02,12
20140801|2014-06-09 01:30,9,3.025,3.0255,3.025,3.0255,4
20140801|2014-06-09 03:00,9,3.026,3.026,3.021,3.021,2
20140801|2014-06-09 04:00,9,3.0255,3.0255,3.0255,3.0255,1
20140801|2014-06-09 04:30,9,3.0285,3.0285,3.0285,3.0285,2
20140801|2014-06-09 06:30,9,3.029,3.029,3.029,3.029,6
20140801|2014-06-09 07:00,9,3.0285,3.0285,3.0285,3.0285,1
20140801|2014-06-09 08:00,9,3.029,3.029,3.029,3.029,1
20140801|2014-06-09 08:30,9,3.036,3.039,3.036,3.039,2
20140801|2014-06-09 09:00,9,3.032,3.0365,3.032,3.0365,3
20140801|2014-06-09 09:30,9,3.0405,3.0405,3.04,3.04,5
20140801|2014-06-09 10:30,9,3.0455,3.0455,3.0455,3.0455,4
20140801|2014-06-09 11:00,9,3.0395,3.041,3.0395,3.041,3
20140801|2014-06-09 11:30,9,3.0425,3.0425,3.0415,3.0415,5
20140801|2014-06-09 12:00,9,3.0405,3.0405,3.04,3.04,4
20140801|2014-06-09 12:30,9,3.042,3.042,3.042,3.042,2
20140801|2014-06-09 13:00,9,3.0445,3.0445,3.0445,3.0445,5
20140801|2014-06-09 14:00,9,3.046,3.046,3.046,3.046,1
20140801|2014-06-09 16:00,9,3.0515,3.0515,3.0515,3.0515,2
20140801|2014-06-09 18:00,10,3.042,3.042,3.042,3.042,1
20140801|2014-06-10 02:00,10,3.032,3.032,3.032,3.032,1
20140801|2014-06-10 03:00,10,3.022,3.024,3.022,3.024,3
20140801|2014-06-10 04:30,10,3.0255,3.0255,3.0255,3.0255,3
20140801|2014-06-10 05:30,10,3.025,3.025,3.025,3.025,1
20140801|2014-06-10 07:30,10,3.03,3.03,3.03,3.03,1
20140801|2014-06-10 09:00,10,3.04,3.04,3.04,3.04,1
20140801|2014-06-10 09:30,10,3.0485,3.0485,3.0485,3.0485,1
20140801|2014-06-10 10:00,10,3.0445,3.0445,3.0445,3.0445,6
20140801|2014-06-10 12:00,10,3.0515,3.0515,3.0505,3.0515,10
20140801|2014-06-10 12:30,10,3.053,3.053,3.053,3.053,1
20140801|2014-06-10 14:00,10,3.057,3.057,3.057,3.057,1
20140801|2014-06-10 20:00,11,3.047,3.047,3.047,3.047,1
20140801|2014-06-10 21:00,11,3.0565,3.0565,3.0565,3.0565,1
20140801|2014-06-10 22:30,11,3.054,3.054,3.054,3.054,1
20140801|2014-06-11 02:00,11,3.0565,3.0565,3.0565,3.0565,1
20140801|2014-06-11 02:30,11,3.051,3.051,3.051,3.051,1
20140801|2014-06-11 03:00,11,3.0465,3.0465,3.0465,3.0465,1
20140801|2014-06-11 05:30,11,3.037,3.037,3.037,3.037,1
20140801|2014-06-11 07:30,11,3.0325,3.0335,3.0325,3.0335,2
20140801|2014-06-11 08:00,11,3.044,3.044,3.044,3.044,1
20140801|2014-06-11 09:00,11,3.045,3.045,3.043,3.043,3
20140801|2014-06-11 09:30,11,3.0445,3.0445,3.0445,3.0445,1
20140801|2014-06-11 10:00,11,3.048,3.052,3.048,3.052,5
20140801|2014-06-11 10:30,11,3.047,3.047,3.047,3.047,1
20140801|2014-06-11 12:30,11,3.0415,3.0425,3.0415,3.0425,4
20140801|2014-06-11 13:00,11,3.0365,3.0365,3.0365,3.0365,1
20140801|2014-06-11 13:30,11,3.035,3.035,3.035,3.035,1
20140801|2014-06-11 14:30,11,3.034,3.0355,3.034,3.0355,3
20140801|2014-06-11 18:00,12,3.0375,3.0375,3.0375,3.0375,1
20140801|2014-06-11 21:00,12,3.0415,3.0415,3.0415,3.0415,1
20140801|2014-06-11 22:30,12,3.044,3.0445,3.044,3.0445,6
20140801|2014-06-12 00:00,12,3.0415,3.0415,3.0415,3.0415,3
20140801|2014-06-12 00:30,12,3.0425,3.0425,3.04,3.04,3
20140801|2014-06-12 01:00,12,3.0375,3.04,3.0375,3.04,6
20140801|2014-06-12 01:30,12,3.0345,3.0345,3.034,3.034,3
20140801|2014-06-12 02:30,12,3.0375,3.0375,3.0375,3.0375,2
20140801|2014-06-12 03:30,12,3.043,3.043,3.043,3.043,3
20140801|2014-06-12 07:00,12,3.035,3.035,3.035,3.035,1
20140801|2014-06-12 07:30,12,3.037,3.037,3.037,3.037,1
20140801|2014-06-12 08:30,12,3.0265,3.0285,3.0265,3.028,7
20140801|2014-06-12 09:00,12,3.0265,3.0275,3.017,3.017,5
20140801|2014-06-12 09:30,12,3.018,3.018,3.015,3.015,2
20140801|2014-06-12 10:00,12,3.019,3.019,3.019,3.019,1
20140801|2014-06-12 10:30,12,3.018,3.018,3.0155,3.0155,3
20140801|2014-06-12 11:00,12,3.018,3.018,3.018,3.018,2
20140801|2014-06-12 11:30,12,3.0165,3.0165,3.0165,3.0165,1
20140801|2014-06-12 12:00,12,3.0175,3.018,3.0175,3.018,2
20140801|2014-06-12 12:30,12,3.016,3.016,3.016,3.016,5
20140801|2014-06-12 14:00,12,3.0145,3.0165,3.0135,3.0165,11
20140801|2014-06-12 14:30,12,3.013,3.013,3.013,3.013,2
20140801|2014-06-12 16:00,12,3.0165,3.0165,3.0165,3.0165,1
20140801|2014-06-12 19:00,13,3.019,3.019,3.019,3.019,2
20140801|2014-06-12 21:00,13,3.027,3.027,3.027,3.027,3
20140801|2014-06-12 21:30,13,3.0305,3.0305,3.0305,3.0305,1
20140801|2014-06-12 22:00,13,3.04,3.04,3.04,3.04,88
20140801|2014-06-12 22:30,13,3.04,3.04,3.04,3.04,1
20140801|2014-06-12 23:00,13,3.041,3.041,3.041,3.041,1
20140801|2014-06-13 00:00,13,3.0365,3.0365,3.0365,3.0365,2
20140801|2014-06-13 00:30,13,3.036,3.036,3.0295,3.031,23
20140801|2014-06-13 01:30,13,3.0345,3.0345,3.0295,3.0295,11
20140801|2014-06-13 03:00,13,3.0345,3.0365,3.0345,3.0365,8
20140801|2014-06-13 04:30,13,3.026,3.026,3.026,3.026,1
20140801|2014-06-13 05:30,13,3.0255,3.0255,3.0255,3.0255,1
20140801|2014-06-13 07:00,13,3.028,3.028,3.0265,3.0265,2
20140801|2014-06-13 10:00,13,3.036,3.036,3.036,3.036,2
20140801|2014-06-13 10:30,13,3.0405,3.0405,3.0385,3.0395,11
20140801|2014-06-13 11:00,13,3.0305,3.0305,3.0305,3.0305,1
20140801|2014-06-13 11:30,13,3.0305,3.0305,3.0305,3.0305,4
20140801|2014-06-13 12:00,13,3.029,3.029,3.029,3.029,2
20140801|2014-06-13 13:30,13,3.029,3.0305,3.029,3.0305,7
20140801|2014-06-13 15:30,13,3.0275,3.0275,3.0275,3.0275,2
20140801|2014-06-15 17:00,16,3.0265,3.0265,3.0265,3.0265,1
20140801|2014-06-15 20:00,16,3.0385,3.0385,3.0385,3.0385,2
20140801|2014-06-16 00:00,16,3.043,3.043,3.043,3.043,1
20140801|2014-06-16 01:30,16,3.0475,3.0485,3.046,3.046,6
20140801|2014-06-16 03:30,16,3.055,3.055,3.055,3.055,1
20140801|2014-06-16 06:30,16,3.0465,3.0465,3.0465,3.0465,1
20140801|2014-06-16 10:00,16,3.0475,3.0525,3.0475,3.0525,2
20140801|2014-06-16 10:30,16,3.0515,3.0515,3.0515,3.0515,2
20140801|2014-06-16 12:00,16,3.0465,3.0465,3.046,3.0465,7
20140801|2014-06-16 12:30,16,3.0475,3.0475,3.0475,3.0475,3
20140801|2014-06-16 14:30,16,3.045,3.045,3.045,3.045,2
20140801|2014-06-16 17:00,17,3.0445,3.0445,3.0445,3.0445,1
20140801|2014-06-16 19:00,17,3.044,3.044,3.044,3.044,1
20140801|2014-06-16 20:30,17,3.0535,3.056,3.0535,3.056,2
20140801|2014-06-16 21:00,17,3.0565,3.0565,3.0565,3.0565,4
20140801|2014-06-16 21:30,17,3.0585,3.06,3.0585,3.06,2
20140801|2014-06-16 22:00,17,3.0565,3.0565,3.0565,3.0565,1
20140801|2014-06-16 23:30,17,3.055,3.055,3.055,3.055,1
20140801|2014-06-17 00:00,17,3.052,3.052,3.052,3.052,1
20140801|2014-06-17 02:00,17,3.0485,3.0485,3.0485,3.0485,1
20140801|2014-06-17 07:00,17,3.0515,3.0515,3.0515,3.0515,2
20140801|2014-06-17 07:30,17,3.041,3.0415,3.041,3.0415,4
20140801|2014-06-17 08:00,17,3.0435,3.045,3.0435,3.045,4
20140801|2014-06-17 08:30,17,3.0515,3.0515,3.0515,3.0515,2
20140801|2014-06-17 09:00,17,3.0555,3.0555,3.055,3.055,4
20140801|2014-06-17 09:30,17,3.0555,3.057,3.0545,3.057,11
20140801|2014-06-17 10:00,17,3.058,3.0595,3.058,3.0595,2
20140801|2014-06-17 10:30,17,3.059,3.059,3.059,3.059,1
20140801|2014-06-17 11:00,17,3.0595,3.0595,3.0595,3.0595,4
20140801|2014-06-17 11:30,17,3.0595,3.0605,3.0595,3.06,7
20140801|2014-06-17 12:00,17,3.0605,3.063,3.06,3.063,15
20140801|2014-06-17 12:30,17,3.0625,3.0625,3.0625,3.0625,3
20140801|2014-06-17 13:00,17,3.0625,3.0625,3.0625,3.0625,1
20140801|2014-06-17 14:00,17,3.0615,3.0615,3.0615,3.0615,2
20140801|2014-06-17 20:00,18,3.0645,3.068,3.0645,3.068,2
20140801|2014-06-18 01:00,18,3.0565,3.0565,3.055,3.055,4
20140801|2014-06-18 03:00,18,3.0615,3.0615,3.0615,3.0615,2
20140801|2014-06-18 05:30,18,3.0595,3.0595,3.0595,3.0595,2
20140801|2014-06-18 06:30,18,3.065,3.0715,3.065,3.0715,4
20140801|2014-06-18 07:00,18,3.0715,3.0715,3.0715,3.0715,1
20140801|2014-06-18 08:00,18,3.06,3.06,3.06,3.06,5
20140801|2014-06-18 09:00,18,3.059,3.059,3.059,3.059,1
20140801|2014-06-18 09:30,18,3.0535,3.0585,3.0535,3.0585,5
20140801|2014-06-18 10:00,18,3.0565,3.0565,3.0565,3.0565,1
20140801|2014-06-18 10:30,18,3.0555,3.056,3.0555,3.056,12
20140801|2014-06-18 11:30,18,3.0605,3.0605,3.0605,3.0605,1
20140801|2014-06-18 12:00,18,3.059,3.059,3.059,3.059,3
20140801|2014-06-18 13:30,18,3.064,3.0645,3.064,3.0645,8
20140801|2014-06-18 14:00,18,3.0645,3.065,3.0645,3.065,5
20140801|2014-06-18 14:30,18,3.066,3.0665,3.066,3.0665,9
20140801|2014-06-18 15:30,18,3.0645,3.0645,3.0645,3.0645,1
20140801|2014-06-18 19:00,19,3.066,3.066,3.066,3.066,1
20140801|2014-06-18 19:30,19,3.0675,3.0675,3.0675,3.0675,2
20140801|2014-06-18 20:00,19,3.069,3.069,3.066,3.066,2
20140801|2014-06-18 20:30,19,3.063,3.063,3.063,3.063,1
20140801|2014-06-18 21:00,19,3.051,3.051,3.051,3.051,1
20140801|2014-06-18 22:00,19,3.048,3.048,3.048,3.048,2
20140801|2014-06-19 01:30,19,3.052,3.052,3.052,3.052,1
20140801|2014-06-19 02:30,19,3.0575,3.059,3.0575,3.059,2
20140801|2014-06-19 04:00,19,3.068,3.068,3.068,3.068,1
20140801|2014-06-19 05:00,19,3.0665,3.0665,3.0665,3.0665,1
20140801|2014-06-19 05:30,19,3.0665,3.0665,3.0665,3.0665,1
20140801|2014-06-19 06:00,19,3.0675,3.0675,3.0675,3.0675,2
20140801|2014-06-19 07:30,19,3.062,3.062,3.062,3.062,4
20140801|2014-06-19 08:00,19,3.0615,3.0615,3.0615,3.0615,1
20140801|2014-06-19 08:30,19,3.0685,3.0685,3.0585,3.0605,13
20140801|2014-06-19 09:00,19,3.06,3.06,3.0545,3.057,12
20140801|2014-06-19 11:00,19,3.064,3.0645,3.064,3.0645,2
20140801|2014-06-19 11:30,19,3.066,3.075,3.066,3.074,11
20140801|2014-06-19 12:00,19,3.074,3.074,3.074,3.074,6
20140801|2014-06-19 12:30,19,3.07,3.07,3.07,3.07,2
20140801|2014-06-19 13:00,19,3.07,3.072,3.07,3.072,8
20140801|2014-06-19 13:30,19,3.0715,3.0715,3.0715,3.0715,5
20140801|2014-06-19 14:30,19,3.0685,3.0685,3.0685,3.0685,1
20140801|2014-06-19 20:00,20,3.0775,3.0775,3.0775,3.0775,2
20140801|2014-06-19 20:30,20,3.0805,3.0805,3.0805,3.0805,2
20140801|2014-06-19 21:30,20,3.084,3.085,3.084,3.0845,4
20140801|2014-06-19 22:00,20,3.084,3.084,3.084,3.084,4
20140801|2014-06-20 00:30,20,3.0875,3.1,3.086,3.0945,8
20140801|2014-06-20 02:00,20,3.093,3.093,3.093,3.093,1
20140801|2014-06-20 02:30,20,3.089,3.089,3.0885,3.0885,3
20140801|2014-06-20 03:30,20,3.0925,3.0925,3.0925,3.0925,1
20140801|2014-06-20 04:00,20,3.0935,3.0935,3.0935,3.0935,8
20140801|2014-06-20 05:00,20,3.092,3.092,3.089,3.089,2
20140801|2014-06-20 06:00,20,3.0895,3.0895,3.0895,3.0895,7
20140801|2014-06-20 07:00,20,3.0895,3.0895,3.0885,3.0885,7
20140801|2014-06-20 07:30,20,3.091,3.091,3.0895,3.0905,5
20140801|2014-06-20 08:00,20,3.0935,3.0935,3.0935,3.0935,2
20140801|2014-06-20 08:30,20,3.099,3.1025,3.099,3.1025,5
20140801|2014-06-20 09:00,20,3.1105,3.1165,3.1105,3.1155,22
20140801|2014-06-20 10:30,20,3.1165,3.1165,3.1165,3.1165,1
20140801|2014-06-20 11:00,20,3.118,3.118,3.118,3.118,1
20140801|2014-06-20 11:30,20,3.115,3.1185,3.114,3.114,9
20140801|2014-06-20 12:00,20,3.114,3.1185,3.114,3.1185,12
20140801|2014-06-20 14:30,20,3.1105,3.1105,3.1105,3.1105,1
20140801|2014-06-20 15:00,20,3.109,3.109,3.109,3.109,1
20140801|2014-06-22 20:00,23,3.1245,3.1245,3.1245,3.1245,1
20140801|2014-06-22 23:30,23,3.135,3.135,3.135,3.135,2
20140801|2014-06-23 02:00,23,3.138,3.138,3.138,3.138,6
20140801|2014-06-23 03:00,23,3.141,3.141,3.141,3.141,3
20140801|2014-06-23 07:00,23,3.137,3.137,3.137,3.137,2
20140801|2014-06-23 07:30,23,3.1405,3.1405,3.1405,3.1405,1
20140801|2014-06-23 08:00,23,3.143,3.143,3.143,3.143,4
20140801|2014-06-23 08:30,23,3.1415,3.1415,3.1415,3.1415,1
20140801|2014-06-23 09:00,23,3.143,3.143,3.143,3.143,1
20140801|2014-06-23 09:30,23,3.1465,3.1465,3.1465,3.1465,2
20140801|2014-06-23 10:00,23,3.1485,3.1485,3.1465,3.1465,2
20140801|2014-06-23 10:30,23,3.1445,3.1445,3.1445,3.1445,1
20140801|2014-06-23 11:00,23,3.143,3.143,3.1425,3.1425,5
20140801|2014-06-23 11:30,23,3.1425,3.1425,3.1415,3.1415,6
20140801|2014-06-23 12:00,23,3.1405,3.1415,3.1405,3.141,6
20140801|2014-06-23 12:30,23,3.146,3.146,3.146,3.146,1
20140801|2014-06-23 13:00,23,3.141,3.141,3.138,3.138,7
20140801|2014-06-23 13:30,23,3.14,3.14,3.14,3.14,2
20140801|2014-06-23 16:00,23,3.149,3.1515,3.149,3.1515,3
20140801|2014-06-23 20:00,24,3.135,3.1355,3.135,3.1355,3
20140801|2014-06-23 22:00,24,3.1345,3.1345,3.1345,3.1345,5
20140801|2014-06-23 23:30,24,3.1335,3.1335,3.1315,3.1315,3
20140801|2014-06-24 00:00,24,3.1315,3.1315,3.131,3.131,9
20140801|2014-06-24 00:30,24,3.133,3.1335,3.133,3.1335,6
20140801|2014-06-24 04:00,24,3.1435,3.1435,3.1435,3.1435,1
20140801|2014-06-24 06:00,24,3.1475,3.1475,3.1475,3.1475,3
20140801|2014-06-24 08:00,24,3.1425,3.1425,3.141,3.1425,11
20140801|2014-06-24 09:00,24,3.1445,3.1445,3.1445,3.1445,1
20140801|2014-06-24 10:00,24,3.148,3.149,3.1475,3.149,14
20140801|2014-06-24 11:00,24,3.1455,3.1455,3.1455,3.1455,3
20140801|2014-06-24 11:30,24,3.144,3.1455,3.144,3.145,13
20140801|2014-06-24 12:00,24,3.1445,3.1445,3.1445,3.1445,2
20140801|2014-06-24 13:00,24,3.145,3.145,3.1445,3.1445,5
20140801|2014-06-24 15:30,24,3.1415,3.1415,3.1415,3.1415,1
20140801|2014-06-24 19:30,25,3.144,3.144,3.144,3.144,2
20140801|2014-06-24 22:00,25,3.135,3.135,3.135,3.135,5
20140801|2014-06-25 00:30,25,3.138,3.138,3.138,3.138,5
20140801|2014-06-25 01:30,25,3.1455,3.1455,3.1455,3.1455,2
20140801|2014-06-25 02:00,25,3.1505,3.1505,3.1505,3.1505,2
20140801|2014-06-25 06:30,25,3.1395,3.1395,3.1395,3.1395,1
20140801|2014-06-25 07:30,25,3.142,3.1425,3.1225,3.1225,9
20140801|2014-06-25 08:00,25,3.13,3.1385,3.13,3.136,15
20140801|2014-06-25 08:30,25,3.1385,3.1405,3.1385,3.14,18
20140801|2014-06-25 09:00,25,3.1395,3.1445,3.1395,3.1445,7
20140801|2014-06-25 09:30,25,3.143,3.146,3.143,3.146,3
20140801|2014-06-25 10:00,25,3.1475,3.1595,3.1475,3.1565,10
20140801|2014-06-25 10:30,25,3.16,3.16,3.16,3.16,1
20140801|2014-06-25 11:00,25,3.165,3.165,3.165,3.165,1
20140801|2014-06-25 11:30,25,3.165,3.166,3.1645,3.165,10
20140801|2014-06-25 12:00,25,3.1635,3.1635,3.1635,3.1635,6
20140801|2014-06-25 12:30,25,3.1615,3.1615,3.1615,3.1615,2
20140801|2014-06-25 13:00,25,3.163,3.163,3.1625,3.1625,2
20140801|2014-06-25 13:30,25,3.161,3.161,3.161,3.161,1
20140801|2014-06-25 14:00,25,3.1605,3.1605,3.16,3.16,12
20140801|2014-06-25 14:30,25,3.164,3.165,3.164,3.165,16
20140801|2014-06-25 15:30,25,3.1685,3.1685,3.1685,3.1685,2
20140801|2014-06-25 19:30,26,3.1675,3.1675,3.1675,3.1675,1
20140801|2014-06-25 20:00,26,3.17,3.172,3.17,3.172,4
20140801|2014-06-25 21:00,26,3.166,3.166,3.166,3.166,2
20140801|2014-06-26 00:30,26,3.17,3.17,3.17,3.17,3
20140801|2014-06-26 01:00,26,3.1715,3.1715,3.1715,3.1715,10
20140801|2014-06-26 01:30,26,3.171,3.171,3.171,3.171,2
20140801|2014-06-26 02:00,26,3.1685,3.1685,3.162,3.162,12
20140801|2014-06-26 03:00,26,3.1555,3.1555,3.1545,3.1545,5
20140801|2014-06-26 04:30,26,3.1645,3.1645,3.1645,3.1645,2
20140801|2014-06-26 05:00,26,3.1605,3.1615,3.1605,3.1615,11
20140801|2014-06-26 05:30,26,3.161,3.161,3.16,3.16,11
20140801|2014-06-26 06:30,26,3.155,3.155,3.155,3.155,1
20140801|2014-06-26 07:00,26,3.1645,3.1645,3.1645,3.1645,1
20140801|2014-06-26 07:30,26,3.166,3.166,3.166,3.166,1
20140801|2014-06-26 08:00,26,3.1625,3.1665,3.1625,3.1665,7
20140801|2014-06-26 08:30,26,3.159,3.159,3.152,3.152,3
20140801|2014-06-26 09:00,26,3.155,3.155,3.155,3.155,2
20140801|2014-06-26 09:30,26,3.1555,3.16,3.1555,3.1585,8
20140801|2014-06-26 10:00,26,3.161,3.161,3.1515,3.1605,17
20140801|2014-06-26 10:30,26,3.1665,3.17,3.1665,3.17,9
20140801|2014-06-26 11:30,26,3.1665,3.1705,3.1665,3.169,7
20140801|2014-06-26 12:00,26,3.1705,3.1705,3.168,3.168,9
20140801|2014-06-26 12:30,26,3.169,3.1695,3.1665,3.1665,7
20140801|2014-06-26 13:30,26,3.169,3.169,3.169,3.169,1
20140801|2014-06-26 14:00,26,3.169,3.1695,3.169,3.169,4
20140801|2014-06-26 14:30,26,3.168,3.168,3.168,3.168,3
20140801|2014-06-26 15:00,26,3.168,3.168,3.168,3.168,1
20140801|2014-06-26 17:00,27,3.1655,3.1655,3.1655,3.1655,1
20140801|2014-06-26 20:00,27,3.1645,3.1645,3.1645,3.1645,1
20140801|2014-06-26 23:00,27,3.168,3.168,3.1675,3.168,5
20140801|2014-06-27 00:00,27,3.1645,3.1645,3.164,3.164,5
20140801|2014-06-27 01:00,27,3.1595,3.1595,3.159,3.159,2
20140801|2014-06-27 01:30,27,3.1635,3.1635,3.1635,3.1635,1
20140801|2014-06-27 02:30,27,3.175,3.18,3.175,3.176,10
20140801|2014-06-27 04:00,27,3.1745,3.1745,3.1745,3.1745,2
20140801|2014-06-27 04:30,27,3.1785,3.1785,3.177,3.177,6
20140801|2014-06-27 05:00,27,3.1755,3.176,3.1755,3.176,3
20140801|2014-06-27 07:30,27,3.1735,3.1735,3.1735,3.1735,1
20140801|2014-06-27 08:00,27,3.176,3.176,3.176,3.176,1
20140801|2014-06-27 08:30,27,3.1755,3.1755,3.1755,3.1755,2
20140801|2014-06-27 09:00,27,3.168,3.169,3.1675,3.169,6
20140801|2014-06-27 09:30,27,3.168,3.168,3.168,3.168,1
20140801|2014-06-27 10:00,27,3.167,3.167,3.1645,3.1645,4
20140801|2014-06-27 10:30,27,3.167,3.167,3.165,3.165,3
20140801|2014-06-27 11:00,27,3.165,3.168,3.165,3.168,9
20140801|2014-06-27 11:30,27,3.1665,3.1685,3.1585,3.1585,6
20140801|2014-06-27 12:00,27,3.159,3.159,3.159,3.159,1
20140801|2014-06-27 12:30,27,3.159,3.16,3.159,3.16,4
20140801|2014-06-27 13:30,27,3.161,3.161,3.1595,3.1595,2
20140801|2014-06-27 14:00,27,3.16,3.16,3.16,3.16,1
20140801|2014-06-27 15:00,27,3.161,3.161,3.16,3.16,3
20140801|2014-06-29 18:00,30,3.1625,3.1625,3.1625,3.1625,2
20140801|2014-06-29 19:30,30,3.1635,3.1635,3.1635,3.1635,1
20140801|2014-06-29 22:30,30,3.159,3.159,3.159,3.159,1
20140801|2014-06-29 23:00,30,3.1605,3.162,3.1605,3.162,6
20140801|2014-06-30 00:30,30,3.1625,3.1625,3.1625,3.1625,5
20140801|2014-06-30 01:30,30,3.1615,3.1615,3.1615,3.1615,2
20140801|2014-06-30 02:00,30,3.165,3.165,3.1615,3.1615,2
20140801|2014-06-30 03:00,30,3.1585,3.1585,3.1585,3.1585,1
20140801|2014-06-30 05:00,30,3.161,3.161,3.161,3.161,2
20140801|2014-06-30 05:30,30,3.1615,3.1615,3.161,3.1615,3
20140801|2014-06-30 06:00,30,3.1625,3.1625,3.1625,3.1625,1
20140801|2014-06-30 06:30,30,3.161,3.1615,3.161,3.1615,2
20140801|2014-06-30 07:00,30,3.1655,3.167,3.1655,3.167,2
20140801|2014-06-30 07:30,30,3.1675,3.1675,3.1675,3.1675,1
20140801|2014-06-30 08:00,30,3.166,3.1675,3.166,3.1675,3
20140801|2014-06-30 09:00,30,3.1695,3.1745,3.1695,3.1745,2
20140801|2014-06-30 09:30,30,3.175,3.185,3.175,3.184,29
20140801|2014-06-30 10:00,30,3.1825,3.1915,3.181,3.1915,51
20140801|2014-06-30 10:30,30,3.1905,3.1995,3.1905,3.1975,13
20140801|2014-06-30 11:00,30,3.2,3.202,3.2,3.202,9
20140801|2014-06-30 11:30,30,3.1975,3.2015,3.196,3.197,14
20140801|2014-06-30 12:00,30,3.198,3.199,3.1965,3.199,6
20140801|2014-06-30 12:30,30,3.199,3.199,3.199,3.199,1
20140801|2014-06-30 13:00,30,3.199,3.199,3.199,3.199,2
20140801|2014-06-30 14:00,30,3.198,3.198,3.197,3.197,5
20140801|2014-06-30 17:00,1,3.198,3.199,3.198,3.1985,3
20140801|2014-06-30 17:30,1,3.1955,3.1955,3.195,3.195,2
20140801|2014-06-30 21:30,1,3.197,3.197,3.197,3.197,1
20140801|2014-07-01 00:30,1,3.2025,3.2025,3.2025,3.2025,2
20140801|2014-07-01 02:00,1,3.1975,3.1975,3.1975,3.1975,1
20140801|2014-07-01 04:00,1,3.194,3.194,3.192,3.192,7
20140801|2014-07-01 04:30,1,3.193,3.193,3.193,3.193,1
20140801|2014-07-01 05:00,1,3.193,3.1935,3.193,3.1935,4
20140801|2014-07-01 05:30,1,3.197,3.197,3.197,3.197,1
20140801|2014-07-01 06:00,1,3.196,3.196,3.196,3.196,2
20140801|2014-07-01 06:30,1,3.1905,3.1905,3.1905,3.1905,1
20140801|2014-07-01 07:00,1,3.1945,3.1945,3.1945,3.1945,1
20140801|2014-07-01 07:30,1,3.198,3.2015,3.198,3.2015,4
20140801|2014-07-01 08:00,1,3.1975,3.1975,3.1975,3.1975,6
20140801|2014-07-01 08:30,1,3.205,3.205,3.204,3.204,11
20140801|2014-07-01 09:00,1,3.2,3.2005,3.2,3.2005,15
20140801|2014-07-01 09:30,1,3.1975,3.1975,3.196,3.196,2
20140801|2014-07-01 10:00,1,3.196,3.198,3.1955,3.198,17
20140801|2014-07-01 10:30,1,3.196,3.196,3.196,3.196,1
20140801|2014-07-01 11:30,1,3.199,3.1995,3.199,3.1995,2
20140801|2014-07-01 13:30,1,3.197,3.197,3.196,3.196,13
20140801|2014-07-01 14:00,1,3.1985,3.199,3.1985,3.199,6
20140801|2014-07-01 15:00,1,3.1965,3.198,3.1965,3.197,3
20140801|2014-07-01 17:00,2,3.198,3.198,3.198,3.198,1
20140801|2014-07-01 19:00,2,3.1945,3.1945,3.1945,3.1945,3
20140801|2014-07-01 21:00,2,3.195,3.195,3.195,3.195,1
20140801|2014-07-01 22:00,2,3.186,3.186,3.182,3.182,4
20140801|2014-07-01 22:30,2,3.1885,3.1885,3.1885,3.1885,1
20140801|2014-07-02 00:00,2,3.186,3.186,3.186,3.186,1
20140801|2014-07-02 01:30,2,3.1915,3.1915,3.1915,3.1915,1
20140801|2014-07-02 02:30,2,3.195,3.195,3.195,3.195,1
20140801|2014-07-02 04:00,2,3.201,3.2025,3.2005,3.2025,20
20140801|2014-07-02 04:30,2,3.199,3.199,3.199,3.199,6
20140801|2014-07-02 06:30,2,3.2195,3.2195,3.2185,3.2185,3
20140801|2014-07-02 07:00,2,3.2305,3.2305,3.222,3.222,11
20140801|2014-07-02 07:30,2,3.225,3.225,3.2235,3.2235,4
20140801|2014-07-02 08:00,2,3.2245,3.226,3.2245,3.226,3
20140801|2014-07-02 08:30,2,3.226,3.228,3.222,3.228,6
20140801|2014-07-02 09:00,2,3.2295,3.238,3.2295,3.238,7
20140801|2014-07-02 09:30,2,3.238,3.2415,3.238,3.2415,8
20140801|2014-07-02 10:00,2,3.2465,3.2565,3.2465,3.2565,8
20140801|2014-07-02 10:30,2,3.255,3.2585,3.255,3.2585,2
20140801|2014-07-02 11:00,2,3.2545,3.2545,3.254,3.254,3
20140801|2014-07-02 11:30,2,3.254,3.2555,3.254,3.2555,2
20140801|2014-07-02 12:00,2,3.26,3.26,3.26,3.26,1
20140801|2014-07-02 20:00,3,3.258,3.258,3.258,3.258,5
20140801|2014-07-03 00:00,3,3.251,3.251,3.251,3.251,1
20140801|2014-07-03 04:00,3,3.251,3.251,3.251,3.251,1
20140801|2014-07-03 04:30,3,3.2465,3.2465,3.2465,3.2465,1
20140801|2014-07-03 05:00,3,3.244,3.244,3.244,3.244,3
20140801|2014-07-03 06:30,3,3.2445,3.2445,3.2445,3.2445,1
20140801|2014-07-03 08:30,3,3.255,3.262,3.2545,3.262,46
20140801|2014-07-03 09:00,3,3.266,3.271,3.2655,3.2655,5
20140801|2014-07-03 09:30,3,3.2715,3.2715,3.271,3.271,2
20140801|2014-07-03 10:00,3,3.2705,3.2705,3.269,3.269,2
20140801|2014-07-03 10:30,3,3.27,3.27,3.27,3.27,1
20140801|2014-07-03 11:00,3,3.275,3.275,3.275,3.275,1
20140801|2014-07-03 11:30,3,3.275,3.275,3.2745,3.2745,3
20140801|2014-07-03 12:00,3,3.272,3.272,3.272,3.272,4
20140801|2014-07-03 12:30,3,3.269,3.269,3.269,3.269,2
20140801|2014-07-03 15:30,3,3.269,3.269,3.269,3.269,1
20140801|2014-07-03 17:30,4,3.269,3.269,3.269,3.269,1
20140801|2014-07-03 22:00,4,3.2685,3.2695,3.2685,3.2695,4
20140801|2014-07-04 01:00,4,3.272,3.272,3.272,3.272,2
20140801|2014-07-04 01:30,4,3.268,3.268,3.268,3.268,1
20140801|2014-07-04 03:30,4,3.26,3.26,3.26,3.26,1
20140801|2014-07-04 04:00,4,3.2625,3.2625,3.2625,3.2625,1
20140801|2014-07-04 07:00,4,3.2575,3.259,3.2575,3.259,6
20140801|2014-07-04 08:30,4,3.2625,3.2625,3.2625,3.2625,1
20140801|2014-07-04 09:30,4,3.2655,3.2655,3.2655,3.2655,2
20140801|2014-07-04 10:00,4,3.2635,3.2635,3.2635,3.2635,1
20140801|2014-07-06 23:00,7,3.248,3.248,3.248,3.248,2
20140801|2014-07-07 01:00,7,3.239,3.239,3.239,3.239,1
20140801|2014-07-07 02:00,7,3.2435,3.2435,3.2435,3.2435,1
20140801|2014-07-07 03:00,7,3.245,3.245,3.245,3.245,4
20140801|2014-07-07 04:00,7,3.25,3.25,3.25,3.25,1
20140801|2014-07-07 04:30,7,3.253,3.253,3.2505,3.2505,3
20140801|2014-07-07 05:00,7,3.2465,3.2465,3.2465,3.2465,1
20140801|2014-07-07 07:30,7,3.255,3.255,3.254,3.255,15
20140801|2014-07-07 08:00,7,3.2515,3.2515,3.2485,3.2485,6
20140801|2014-07-07 08:30,7,3.253,3.253,3.253,3.253,2
20140801|2014-07-07 09:00,7,3.2525,3.261,3.2525,3.261,8
20140801|2014-07-07 10:00,7,3.25,3.25,3.25,3.25,4
20140801|2014-07-07 10:30,7,3.2485,3.25,3.2485,3.25,21
20140801|2014-07-07 11:00,7,3.2505,3.2505,3.2505,3.2505,1
20140801|2014-07-07 11:30,7,3.2525,3.255,3.2525,3.255,3
20140801|2014-07-07 12:00,7,3.2545,3.2555,3.2535,3.2535,7
20140801|2014-07-07 14:30,7,3.249,3.25,3.249,3.25,11
20140801|2014-07-07 21:30,8,3.2435,3.245,3.2435,3.245,6
20140801|2014-07-07 22:30,8,3.248,3.248,3.248,3.248,3
20140801|2014-07-08 00:00,8,3.247,3.247,3.247,3.247,4
20140801|2014-07-08 01:00,8,3.254,3.263,3.254,3.2625,5
20140801|2014-07-08 02:00,8,3.2645,3.27,3.2645,3.27,11
20140801|2014-07-08 05:30,8,3.262,3.262,3.262,3.262,1
20140801|2014-07-08 06:00,8,3.263,3.263,3.261,3.261,6
20140801|2014-07-08 06:30,8,3.2615,3.2635,3.2615,3.2635,6
20140801|2014-07-08 07:00,8,3.2655,3.267,3.2655,3.267,2
20140801|2014-07-08 07:30,8,3.281,3.281,3.271,3.271,9
20140801|2014-07-08 08:00,8,3.273,3.275,3.2725,3.2725,11
20140801|2014-07-08 08:30,8,3.2695,3.2695,3.2695,3.2695,1
20140801|2014-07-08 09:00,8,3.264,3.264,3.2485,3.249,31
20140801|2014-07-08 10:00,8,3.2545,3.2545,3.2545,3.2545,2
20140801|2014-07-08 10:30,8,3.2485,3.2525,3.2485,3.252,25
20140801|2014-07-08 11:00,8,3.251,3.251,3.249,3.249,65
20140801|2014-07-08 11:30,8,3.2535,3.2535,3.2525,3.2525,4
20140801|2014-07-08 12:30,8,3.254,3.254,3.254,3.254,2
20140801|2014-07-08 13:30,8,3.252,3.252,3.252,3.252,1
20140801|2014-07-08 19:30,9,3.2565,3.2565,3.2565,3.2565,1
20140801|2014-07-08 20:00,9,3.255,3.255,3.255,3.255,6
20140801|2014-07-08 21:00,9,3.2455,3.249,3.2455,3.249,3
20140801|2014-07-09 00:00,9,3.252,3.252,3.252,3.252,3
20140801|2014-07-09 00:30,9,3.2435,3.245,3.243,3.245,6
20140801|2014-07-09 01:30,9,3.255,3.255,3.255,3.255,1
20140801|2014-07-09 02:00,9,3.257,3.257,3.257,3.257,3
20140801|2014-07-09 02:30,9,3.2595,3.2595,3.2595,3.2595,3
20140801|2014-07-09 03:00,9,3.259,3.259,3.259,3.259,2
20140801|2014-07-09 03:30,9,3.2605,3.2605,3.2605,3.2605,1
20140801|2014-07-09 06:30,9,3.265,3.265,3.264,3.264,6
20140801|2014-07-09 07:00,9,3.2595,3.2595,3.2595,3.2595,5
20140801|2014-07-09 07:30,9,3.263,3.267,3.263,3.266,15
20140801|2014-07-09 08:00,9,3.26,3.2605,3.2545,3.26,105
20140801|2014-07-09 09:00,9,3.2495,3.2495,3.2495,3.2495,1
20140801|2014-07-09 09:30,9,3.2545,3.2545,3.2545,3.2545,5
20140801|2014-07-09 10:30,9,3.25,3.25,3.248,3.2495,7
20140801|2014-07-09 11:30,9,3.245,3.245,3.2425,3.2425,3
20140801|2014-07-09 12:00,9,3.2425,3.2425,3.241,3.241,8
20140801|2014-07-09 13:30,9,3.2455,3.246,3.2455,3.2455,7
20140801|2014-07-09 14:30,9,3.2465,3.2465,3.2465,3.2465,1
20140801|2014-07-09 20:00,10,3.248,3.248,3.248,3.248,1
20140801|2014-07-09 20:30,10,3.247,3.247,3.243,3.243,2
20140801|2014-07-10 00:30,10,3.2465,3.2475,3.2465,3.2475,3
20140801|2014-07-10 04:30,10,3.233,3.233,3.2285,3.2285,4
20140801|2014-07-10 07:00,10,3.2285,3.236,3.2285,3.236,18
20140801|2014-07-10 07:30,10,3.243,3.243,3.2395,3.2395,2
20140801|2014-07-10 08:30,10,3.2425,3.243,3.2405,3.242,6
20140801|2014-07-10 09:00,10,3.245,3.245,3.245,3.245,1
20140801|2014-07-10 09:30,10,3.249,3.255,3.247,3.255,5
20140801|2014-07-10 10:00,10,3.265,3.266,3.265,3.2655,3
20140801|2014-07-10 10:30,10,3.2665,3.2665,3.262,3.262,3
20140801|2014-07-10 11:00,10,3.2625,3.2625,3.2625,3.2625,1
20140801|2014-07-10 11:30,10,3.2615,3.2615,3.2605,3.261,3
20140801|2014-07-10 12:00,10,3.2645,3.265,3.2645,3.265,4
20140801|2014-07-10 12:30,10,3.266,3.269,3.266,3.269,4
20140801|2014-07-10 13:30,10,3.2655,3.2655,3.2655,3.2655,2
20140801|2014-07-10 15:00,10,3.2645,3.2645,3.2645,3.2645,1
20140801|2014-07-10 22:00,11,3.2645,3.2645,3.2645,3.2645,1
20140801|2014-07-10 23:30,11,3.261,3.261,3.261,3.261,2
20140801|2014-07-11 01:30,11,3.258,3.2605,3.258,3.2605,2
20140801|2014-07-11 03:00,11,3.258,3.258,3.258,3.258,1
20140801|2014-07-11 05:00,11,3.2505,3.2505,3.25,3.25,4
20140801|2014-07-11 07:00,11,3.25,3.25,3.25,3.25,1
20140801|2014-07-11 08:00,11,3.246,3.246,3.243,3.243,5
20140801|2014-07-11 08:30,11,3.243,3.243,3.243,3.243,1
20140801|2014-07-11 09:30,11,3.2485,3.2485,3.2485,3.2485,3
20140801|2014-07-11 10:00,11,3.2515,3.2515,3.2515,3.2515,1
20140801|2014-07-11 10:30,11,3.255,3.256,3.255,3.256,6
20140801|2014-07-11 11:00,11,3.259,3.26,3.259,3.26,2
20140801|2014-07-11 11:30,11,3.2635,3.2635,3.2635,3.2635,2
20140801|2014-07-11 12:00,11,3.262,3.262,3.262,3.262,4
20140801|2014-07-11 12:30,11,3.2605,3.2605,3.2605,3.2605,1
20140801|2014-07-11 15:30,11,3.2635,3.2635,3.2635,3.2635,1
20140801|2014-07-13 17:00,14,3.2695,3.28,3.2695,3.28,2
20140801|2014-07-13 19:00,14,3.2665,3.2665,3.2665,3.2665,1
20140801|2014-07-13 21:00,14,3.2615,3.2615,3.2615,3.2615,1
20140801|2014-07-14 01:30,14,3.25,3.25,3.25,3.25,2
20140801|2014-07-14 02:30,14,3.26,3.26,3.26,3.26,2
20140801|2014-07-14 06:30,14,3.253,3.253,3.253,3.253,2
20140801|2014-07-14 08:00,14,3.238,3.2435,3.237,3.242,9
20140801|2014-07-14 08:30,14,3.245,3.245,3.245,3.245,1
20140801|2014-07-14 10:00,14,3.253,3.253,3.252,3.252,2
20140801|2014-07-14 10:30,14,3.2535,3.2535,3.2535,3.2535,1
20140801|2014-07-14 11:00,14,3.246,3.246,3.2425,3.2425,12
20140801|2014-07-14 11:30,14,3.241,3.243,3.24,3.2425,8
20140801|2014-07-14 13:00,14,3.239,3.239,3.2385,3.2385,6
20140801|2014-07-14 13:30,14,3.245,3.246,3.245,3.246,18
20140801|2014-07-14 14:00,14,3.246,3.246,3.246,3.246,2
20140801|2014-07-14 16:00,14,3.245,3.245,3.245,3.245,1
20140801|2014-07-14 20:30,15,3.241,3.241,3.231,3.231,6
20140801|2014-07-14 21:00,15,3.2305,3.2305,3.219,3.219,14
20140801|2014-07-14 23:30,15,3.2265,3.2265,3.2265,3.2265,1
20140801|2014-07-15 00:30,15,3.2285,3.2285,3.2285,3.2285,1
20140801|2014-07-15 01:00,15,3.233,3.233,3.233,3.233,1
20140801|2014-07-15 02:00,15,3.238,3.238,3.237,3.237,3
20140801|2014-07-15 05:30,15,3.2325,3.2325,3.2325,3.2325,2
20140801|2014-07-15 06:30,15,3.2315,3.233,3.2315,3.233,2
20140801|2014-07-15 08:00,15,3.239,3.239,3.239,3.239,2
20140801|2014-07-15 08:30,15,3.2385,3.2385,3.2385,3.2385,2
20140801|2014-07-15 09:00,15,3.251,3.253,3.251,3.2525,30
20140801|2014-07-15 09:30,15,3.253,3.253,3.2425,3.243,11
20140801|2014-07-15 10:00,15,3.245,3.245,3.245,3.245,1
20140801|2014-07-15 10:30,15,3.237,3.237,3.237,3.237,2
20140801|2014-07-15 11:00,15,3.243,3.243,3.243,3.243,1
20140801|2014-07-15 11:30,15,3.242,3.243,3.242,3.243,3
20140801|2014-07-15 12:30,15,3.245,3.245,3.245,3.245,10
20140801|2014-07-15 13:00,15,3.2445,3.2445,3.2445,3.2445,2
20140801|2014-07-15 13:30,15,3.2445,3.2445,3.2445,3.2445,2
20140801|2014-07-15 21:30,16,3.2375,3.2375,3.2375,3.2375,2
20140801|2014-07-16 01:30,16,3.2375,3.2375,3.2375,3.2375,2
20140801|2014-07-16 06:00,16,3.245,3.245,3.245,3.245,2
20140801|2014-07-16 06:30,16,3.2375,3.2375,3.2375,3.2375,1
20140801|2014-07-16 07:00,16,3.2415,3.2415,3.241,3.241,2
20140801|2014-07-16 08:00,16,3.2395,3.2395,3.2395,3.2395,1
20140801|2014-07-16 08:30,16,3.2375,3.2375,3.2375,3.2375,1
20140801|2014-07-16 09:00,16,3.2325,3.2325,3.2325,3.2325,2
20140801|2014-07-16 10:00,16,3.229,3.229,3.227,3.227,3
20140801|2014-07-16 10:30,16,3.2245,3.2245,3.212,3.2135,57
20140801|2014-07-16 11:00,16,3.204,3.2105,3.204,3.2095,16
20140801|2014-07-16 11:30,16,3.2125,3.214,3.209,3.209,15
20140801|2014-07-16 12:30,16,3.2075,3.2075,3.2075,3.2075,4
20140801|2014-07-16 13:00,16,3.209,3.209,3.209,3.209,1
20140801|2014-07-16 13:30,16,3.2085,3.209,3.2085,3.209,10
20140801|2014-07-16 14:30,16,3.205,3.205,3.205,3.205,1
20140801|2014-07-16 18:00,17,3.207,3.207,3.207,3.207,1
20140801|2014-07-16 22:30,17,3.2065,3.2065,3.2065,3.2065,1
20140801|2014-07-17 06:00,17,3.198,3.1985,3.197,3.197,27
20140801|2014-07-17 06:30,17,3.198,3.198,3.198,3.198,4
20140801|2014-07-17 07:00,17,3.201,3.2025,3.1995,3.1995,4
20140801|2014-07-17 07:30,17,3.208,3.218,3.208,3.2115,17
20140801|2014-07-17 09:00,17,3.2105,3.2105,3.2105,3.2105,3
20140801|2014-07-17 09:30,17,3.2145,3.2145,3.2145,3.2145,2
20140801|2014-07-17 10:00,17,3.2125,3.214,3.2125,3.214,30
20140801|2014-07-17 10:30,17,3.209,3.214,3.209,3.214,33
20140801|2014-07-17 11:30,17,3.214,3.214,3.214,3.214,7
20140801|2014-07-17 12:00,17,3.213,3.213,3.213,3.213,1
20140801|2014-07-17 14:00,17,3.213,3.213,3.213,3.213,5
20140801|2014-07-17 15:00,17,3.2085,3.2085,3.2085,3.2085,1
20140801|2014-07-17 20:30,18,3.202,3.202,3.202,3.202,2
20140801|2014-07-17 21:00,18,3.209,3.2095,3.209,3.2095,2
20140801|2014-07-18 01:00,18,3.197,3.197,3.1965,3.1965,2
20140801|2014-07-18 01:30,18,3.196,3.196,3.196,3.196,1
20140801|2014-07-18 02:00,18,3.1925,3.1925,3.189,3.189,3
20140801|2014-07-18 06:30,18,3.189,3.189,3.189,3.189,3
20140801|2014-07-18 07:30,18,3.182,3.182,3.178,3.178,13
20140801|2014-07-18 08:00,18,3.1795,3.1795,3.1705,3.1765,24
20140801|2014-07-18 08:30,18,3.176,3.1765,3.1755,3.176,16
20140801|2014-07-18 09:00,18,3.176,3.176,3.176,3.176,9
20140801|2014-07-18 09:30,18,3.17,3.17,3.163,3.165,69
20140801|2014-07-18 10:00,18,3.163,3.163,3.163,3.163,10
20140801|2014-07-18 10:30,18,3.1645,3.172,3.1645,3.172,22
20140801|2014-07-18 11:00,18,3.172,3.173,3.172,3.173,18
20140801|2014-07-18 11:30,18,3.175,3.178,3.175,3.178,21
20140801|2014-07-18 12:00,18,3.1765,3.1775,3.1765,3.1775,6
20140801|2014-07-18 12:30,18,3.1765,3.1765,3.1765,3.1765,1
20140801|2014-07-18 13:30,18,3.182,3.182,3.1815,3.1815,5
20140801|2014-07-18 14:00,18,3.183,3.183,3.183,3.183,5
20140801|2014-07-20 17:00,21,3.1765,3.1765,3.1765,3.1765,2
20140801|2014-07-20 19:00,21,3.1735,3.1735,3.1735,3.1735,4
20140801|2014-07-20 19:30,21,3.172,3.172,3.172,3.172,2
20140801|2014-07-20 20:00,21,3.167,3.167,3.167,3.167,2
20140801|2014-07-20 22:30,21,3.1885,3.1885,3.1885,3.1885,2
20140801|2014-07-21 00:30,21,3.178,3.178,3.178,3.178,1
20140801|2014-07-21 02:00,21,3.1735,3.1735,3.1735,3.1735,2
20140801|2014-07-21 02:30,21,3.1685,3.1685,3.1685,3.1685,2
20140801|2014-07-21 06:00,21,3.173,3.173,3.173,3.173,1
20140801|2014-07-21 07:00,21,3.19,3.19,3.19,3.19,1
20140801|2014-07-21 07:30,21,3.184,3.1895,3.184,3.1875,5
20140801|2014-07-21 08:00,21,3.1865,3.1945,3.1865,3.1945,17
20140801|2014-07-21 08:30,21,3.191,3.191,3.191,3.191,1
20140801|2014-07-21 09:30,21,3.185,3.185,3.1845,3.1845,2
20140801|2014-07-21 10:00,21,3.183,3.187,3.182,3.187,34
20140801|2014-07-21 10:30,21,3.1855,3.1915,3.1855,3.1915,2
20140801|2014-07-21 11:30,21,3.19,3.19,3.19,3.19,2
20140801|2014-07-21 13:30,21,3.1935,3.1935,3.1935,3.1935,1
20140801|2014-07-21 14:00,21,3.1935,3.194,3.1935,3.194,4
20140801|2014-07-21 20:30,22,3.2,3.2015,3.2,3.2015,3
20140801|2014-07-21 21:00,22,3.207,3.207,3.207,3.207,1
20140801|2014-07-22 00:00,22,3.2115,3.2125,3.2115,3.2125,4
20140801|2014-07-22 01:30,22,3.2105,3.2105,3.2025,3.2025,5
20140801|2014-07-22 06:30,22,3.223,3.2245,3.2165,3.2165,5
20140801|2014-07-22 07:00,22,3.2115,3.215,3.2115,3.215,3
20140801|2014-07-22 08:00,22,3.2065,3.2065,3.2065,3.2065,2
20140801|2014-07-22 08:30,22,3.212,3.212,3.2115,3.2115,11
20140801|2014-07-22 09:00,22,3.2115,3.2115,3.2115,3.2115,2
20140801|2014-07-22 09:30,22,3.2065,3.2065,3.2065,3.2065,2
20140801|2014-07-22 10:00,22,3.2015,3.2015,3.2015,3.2015,2
20140801|2014-07-22 11:00,22,3.2025,3.2025,3.2025,3.2025,1
20140801|2014-07-22 14:30,22,3.1965,3.1975,3.1965,3.1975,4
20140801|2014-07-22 17:00,23,3.1955,3.1955,3.1955,3.1955,2
20140801|2014-07-22 20:00,23,3.191,3.191,3.191,3.191,2
20140801|2014-07-23 05:30,23,3.1905,3.1915,3.186,3.1885,14
20140801|2014-07-23 06:00,23,3.1895,3.19,3.1895,3.19,2
20140801|2014-07-23 08:00,23,3.2,3.2,3.197,3.197,2
20140801|2014-07-23 09:00,23,3.2005,3.201,3.1985,3.1985,3
20140801|2014-07-23 09:30,23,3.1995,3.2,3.1995,3.2,2
20140801|2014-07-23 10:00,23,3.201,3.201,3.201,3.201,1
20140801|2014-07-23 10:30,23,3.1995,3.1995,3.1995,3.1995,1
20140801|2014-07-23 11:00,23,3.201,3.201,3.201,3.201,1
20140801|2014-07-23 13:30,23,3.2005,3.201,3.2005,3.201,8
20140801|2014-07-23 21:00,24,3.226,3.226,3.226,3.226,2
20140801|2014-07-24 00:30,24,3.231,3.231,3.231,3.231,1
20140801|2014-07-24 01:00,24,3.2315,3.2315,3.2315,3.2315,4
20140801|2014-07-24 01:30,24,3.232,3.232,3.232,3.232,4
20140801|2014-07-24 02:00,24,3.2405,3.2405,3.2345,3.2345,3
20140801|2014-07-24 03:30,24,3.24,3.24,3.24,3.24,1
20140801|2014-07-24 05:00,24,3.2375,3.2395,3.2375,3.2395,4
20140801|2014-07-24 06:00,24,3.249,3.252,3.249,3.2515,4
20140801|2014-07-24 07:00,24,3.247,3.248,3.247,3.248,7
20140801|2014-07-24 07:30,24,3.2415,3.245,3.2415,3.245,3
20140801|2014-07-24 08:30,24,3.2465,3.2475,3.2465,3.2475,15
20140801|2014-07-24 09:00,24,3.2475,3.2505,3.245,3.2475,14
20140801|2014-07-24 09:30,24,3.2505,3.2585,3.2505,3.2585,11
20140801|2014-07-24 10:00,24,3.2595,3.2595,3.258,3.258,3
20140801|2014-07-24 10:30,24,3.258,3.258,3.258,3.258,1
20140801|2014-07-24 11:00,24,3.2595,3.2595,3.2595,3.2595,2
20140801|2014-07-24 11:30,24,3.258,3.26,3.258,3.26,5
20140801|2014-07-24 12:00,24,3.258,3.258,3.258,3.258,1
20140801|2014-07-24 15:00,24,3.256,3.256,3.256,3.256,2
20140801|2014-07-24 15:30,24,3.255,3.255,3.255,3.255,11
20140801|2014-07-24 16:00,24,3.2555,3.2555,3.2555,3.2555,3
20140801|2014-07-24 18:00,25,3.2505,3.2505,3.2505,3.2505,2
20140801|2014-07-24 21:00,25,3.2505,3.2505,3.2505,3.2505,1
20140801|2014-07-24 21:30,25,3.245,3.245,3.245,3.245,2
20140801|2014-07-25 01:30,25,3.259,3.2625,3.259,3.2625,2
20140801|2014-07-25 02:00,25,3.27,3.27,3.27,3.27,22
20140801|2014-07-25 04:30,25,3.264,3.264,3.264,3.264,3
20140801|2014-07-25 05:00,25,3.266,3.266,3.266,3.266,2
20140801|2014-07-25 06:30,25,3.2625,3.265,3.2625,3.264,20
20140801|2014-07-25 07:30,25,3.2585,3.2585,3.2585,3.2585,1
20140801|2014-07-25 08:30,25,3.257,3.257,3.2495,3.2505,8
20140801|2014-07-25 09:00,25,3.251,3.251,3.2395,3.2405,64
20140801|2014-07-25 10:00,25,3.2365,3.238,3.2365,3.238,2
20140801|2014-07-25 10:30,25,3.2345,3.2345,3.2345,3.2345,1
20140801|2014-07-25 11:30,25,3.2355,3.2365,3.233,3.233,12
20140801|2014-07-25 12:00,25,3.235,3.235,3.2345,3.2345,5
20140801|2014-07-25 15:00,25,3.239,3.239,3.239,3.239,1
20140801|2014-07-27 20:00,28,3.2245,3.2245,3.22,3.22,4
20140801|2014-07-27 20:30,28,3.2205,3.2205,3.2205,3.2205,1
20140801|2014-07-27 21:00,28,3.2215,3.2215,3.2215,3.2215,1
20140801|2014-07-27 21:30,28,3.232,3.232,3.232,3.232,1
20140801|2014-07-28 06:00,28,3.24,3.24,3.24,3.24,4
20140801|2014-07-28 06:30,28,3.232,3.232,3.232,3.232,1
20140801|2014-07-28 08:00,28,3.2335,3.2335,3.2335,3.2335,4
20140801|2014-07-28 08:30,28,3.2355,3.242,3.2355,3.2395,7
20140801|2014-07-28 09:00,28,3.2385,3.2385,3.237,3.237,2
20140801|2014-07-28 09:30,28,3.234,3.2365,3.234,3.2365,7
20140801|2014-07-28 10:30,28,3.2395,3.2395,3.239,3.239,4
20140801|2014-07-28 11:00,28,3.2335,3.2335,3.2335,3.2335,6
20140801|2014-07-28 13:30,28,3.235,3.235,3.235,3.235,1
20140801|2014-07-28 14:00,28,3.2365,3.2375,3.2365,3.2375,7
20140801|2014-07-28 15:00,28,3.2365,3.2365,3.2365,3.2365,4
20140801|2014-07-28 22:00,29,3.2345,3.2345,3.2345,3.2345,10
20140801|2014-07-29 00:30,29,3.24,3.24,3.24,3.24,4
20140801|2014-07-29 02:00,29,3.242,3.242,3.24,3.24,5
20140801|2014-07-29 03:30,29,3.23,3.23,3.23,3.23,5
20140801|2014-07-29 04:00,29,3.2195,3.221,3.2195,3.221,2
20140801|2014-07-29 04:30,29,3.2195,3.2195,3.219,3.219,2
20140801|2014-07-29 06:00,29,3.2275,3.2275,3.2275,3.2275,5
20140801|2014-07-29 07:00,29,3.217,3.217,3.2155,3.2155,2
20140801|2014-07-29 07:30,29,3.218,3.218,3.218,3.218,1
20140801|2014-07-29 08:30,29,3.2185,3.2185,3.217,3.217,2
20140801|2014-07-29 09:30,29,3.217,3.217,3.217,3.217,4
20140801|2014-07-29 11:00,29,3.2125,3.2125,3.211,3.212,4
20140801|2014-07-29 11:30,29,3.2105,3.2105,3.2105,3.2105,1
20140801|2014-07-29 12:30,29,3.2095,3.211,3.2095,3.211,2
20140801|2014-07-29 14:00,29,3.2115,3.2115,3.2115,3.2115,4
20140801|2014-07-29 18:30,30,3.2115,3.2115,3.2115,3.2115,1
20140801|2014-07-29 20:00,30,3.2,3.2,3.2,3.2,40
20140801|2014-07-29 21:30,30,3.2085,3.2085,3.2085,3.2085,2
20140801|2014-07-29 22:00,30,3.211,3.211,3.211,3.211,13
20140801|2014-07-29 22:30,30,3.211,3.211,3.211,3.211,1
20140801|2014-07-29 23:00,30,3.211,3.211,3.211,3.211,1
20140801|2014-07-29 23:30,30,3.2095,3.2095,3.2095,3.2095,1
20140801|2014-07-30 03:00,30,3.206,3.206,3.206,3.206,5
20140801|2014-07-30 07:30,30,3.22,3.24,3.22,3.2365,19
20140801|2014-07-30 08:30,30,3.228,3.228,3.226,3.2265,31
20140801|2014-07-30 09:00,30,3.2215,3.2215,3.2215,3.2215,2
20140801|2014-07-30 09:30,30,3.23,3.23,3.23,3.23,1
20140801|2014-07-30 10:00,30,3.23,3.235,3.2285,3.2345,21
20140801|2014-07-30 10:30,30,3.232,3.232,3.232,3.232,1
20140801|2014-07-30 11:00,30,3.2335,3.2365,3.2335,3.2365,6
20140801|2014-07-30 11:30,30,3.2355,3.2355,3.2355,3.2355,2
20140801|2014-07-30 14:00,30,3.2335,3.2335,3.2335,3.2335,6
20140801|2014-07-30 15:00,30,3.235,3.235,3.235,3.235,5
20140801|2014-07-30 17:00,31,3.2345,3.2345,3.2345,3.2345,1
20140801|2014-07-30 23:00,31,3.226,3.226,3.2255,3.2255,2
20140801|2014-07-31 03:30,31,3.24,3.245,3.24,3.245,14
20140801|2014-07-31 04:30,31,3.2345,3.235,3.2345,3.235,2
20140801|2014-07-31 05:00,31,3.235,3.235,3.235,3.235,20
20140801|2014-07-31 07:00,31,3.2425,3.2425,3.2425,3.2425,3
20140801|2014-07-31 08:30,31,3.2365,3.2385,3.2365,3.2385,52
20140801|2014-07-31 09:30,31,3.23,3.23,3.23,3.23,8
20140801|2014-07-31 10:00,31,3.2225,3.2225,3.2225,3.2225,1
20140801|2014-07-31 12:00,31,3.2245,3.2255,3.2245,3.2255,11
20140801|2014-07-31 13:30,31,3.226,3.226,3.2255,3.2255,8
20140801|2014-07-31 14:00,31,3.223,3.223,3.223,3.223,5
20140801|2014-07-31 14:30,31,3.2235,3.224,3.2235,3.224,6
20140801|2014-07-31 15:00,31,3.2215,3.224,3.2205,3.224,6
20140801|2014-07-31 17:00,1,3.2245,3.225,3.2245,3.225,4
20140801|2014-07-31 17:30,1,3.2245,3.2245,3.2245,3.2245,2
20140801|2014-07-31 20:00,1,3.2245,3.2245,3.2245,3.2245,1
20140801|2014-08-01 00:30,1,3.234,3.234,3.234,3.234,3
20140801|2014-08-01 02:30,1,3.242,3.242,3.242,3.242,5
20140801|2014-08-01 05:30,1,3.21,3.21,3.21,3.21,5
20140801|2014-08-01 07:30,1,3.218,3.2235,3.218,3.2235,6
20140801|2014-08-01 08:00,1,3.23,3.23,3.23,3.23,4
20140801|2014-08-01 08:30,1,3.23,3.2335,3.23,3.2335,4
20140801|2014-08-01 09:00,1,3.231,3.231,3.2285,3.2285,6
20140801|2014-08-01 10:30,1,3.2165,3.2165,3.2165,3.2165,2
20140801|2014-08-01 11:30,1,3.2085,3.2085,3.2085,3.2085,1
20140801|2014-08-01 13:00,1,3.211,3.211,3.211,3.211,5
20140801|2014-08-01 14:00,1,3.2135,3.2135,3.2135,3.2135,2
20140801|2014-08-03 22:00,4,3.211,3.211,3.211,3.211,4
20140801|2014-08-04 00:00,4,3.21,3.21,3.21,3.21,1
20140801|2014-08-04 02:00,4,3.2,3.2,3.198,3.198,41
20140801|2014-08-04 06:30,4,3.213,3.22,3.213,3.22,15
20140801|2014-08-04 07:00,4,3.2165,3.2215,3.2165,3.2215,6
20140801|2014-08-04 07:30,4,3.23,3.23,3.23,3.23,10
20140801|2014-08-04 08:00,4,3.24,3.24,3.24,3.24,2
20140801|2014-08-04 08:30,4,3.24,3.24,3.24,3.24,8
20140801|2014-08-04 09:00,4,3.243,3.243,3.2425,3.2425,9
20140801|2014-08-04 11:30,4,3.2375,3.2375,3.237,3.237,8
20140801|2014-08-04 12:30,4,3.24,3.2405,3.24,3.2405,2
20140801|2014-08-04 13:00,4,3.2415,3.2415,3.2415,3.2415,1
20140801|2014-08-04 13:30,4,3.24,3.24,3.24,3.24,1
20140801|2014-08-04 15:00,4,3.241,3.241,3.241,3.241,8
20140801|2014-08-05 06:00,5,3.225,3.225,3.225,3.225,1
20140801|2014-08-05 07:30,5,3.21,3.21,3.2,3.2,36
20140801|2014-08-05 08:00,5,3.2045,3.2045,3.2045,3.2045,5
20140801|2014-08-05 08:30,5,3.2035,3.2035,3.202,3.202,7
20140801|2014-08-05 09:00,5,3.2025,3.205,3.2025,3.205,7
20140801|2014-08-05 10:00,5,3.2035,3.2035,3.198,3.198,18
20140801|2014-08-05 10:30,5,3.198,3.199,3.198,3.199,17
20140801|2014-08-05 11:00,5,3.1975,3.1975,3.1945,3.196,16
20140801|2014-08-05 11:30,5,3.1955,3.196,3.195,3.196,5
20140801|2014-08-05 12:30,5,3.201,3.201,3.201,3.201,2
20140801|2014-08-05 13:30,5,3.1975,3.1975,3.1975,3.1975,1
20140801|2014-08-05 14:00,5,3.1975,3.1975,3.1975,3.1975,10
20140801|2014-08-05 15:30,5,3.198,3.199,3.198,3.199,4
20140801|2014-08-05 16:00,5,3.199,3.1995,3.199,3.1995,3
20140801|2014-08-06 01:30,6,3.1825,3.1825,3.18,3.18,7
20140801|2014-08-06 02:00,6,3.18,3.1845,3.179,3.1845,36
20140801|2014-08-06 05:30,6,3.1625,3.1675,3.16,3.1675,24
20140801|2014-08-06 06:30,6,3.155,3.155,3.155,3.155,1
20140801|2014-08-06 07:00,6,3.157,3.157,3.157,3.157,1
20140801|2014-08-06 07:30,6,3.16,3.1665,3.16,3.1665,23
20140801|2014-08-06 08:00,6,3.166,3.1715,3.166,3.1715,21
20140801|2014-08-06 09:00,6,3.163,3.1675,3.163,3.1675,13
20140801|2014-08-06 09:30,6,3.169,3.169,3.168,3.168,12
20140801|2014-08-06 10:30,6,3.1635,3.166,3.1635,3.166,11
20140801|2014-08-06 12:00,6,3.163,3.163,3.1615,3.1615,2
20140801|2014-08-06 12:30,6,3.161,3.161,3.161,3.161,10
20140801|2014-08-06 13:00,6,3.162,3.1625,3.162,3.1625,5
20140801|2014-08-06 20:00,7,3.166,3.1665,3.166,3.1665,10
20140801|2014-08-06 20:30,7,3.172,3.172,3.172,3.172,9
20140801|2014-08-06 21:00,7,3.172,3.172,3.172,3.172,1
20140801|2014-08-07 06:00,7,3.17,3.171,3.17,3.171,10
20140801|2014-08-07 06:30,7,3.1685,3.169,3.1655,3.166,20
20140801|2014-08-07 08:00,7,3.169,3.169,3.1665,3.1665,3
20140801|2014-08-07 08:30,7,3.169,3.169,3.169,3.169,10
20140801|2014-08-07 09:00,7,3.1685,3.1735,3.1685,3.1735,2
20140801|2014-08-07 09:30,7,3.1725,3.1725,3.1725,3.1725,1
20140801|2014-08-07 11:00,7,3.176,3.176,3.176,3.176,2
20140801|2014-08-07 12:00,7,3.1685,3.1685,3.1685,3.1685,11
20140801|2014-08-07 12:30,7,3.167,3.167,3.167,3.167,10
20140801|2014-08-07 13:30,7,3.1685,3.1685,3.1685,3.1685,8
20140801|2014-08-07 14:00,7,3.1685,3.1685,3.1685,3.1685,3
20140801|2014-08-08 02:00,8,3.158,3.158,3.1575,3.1575,2
20140801|2014-08-08 03:00,8,3.157,3.157,3.157,3.157,2
20140801|2014-08-08 04:30,8,3.168,3.17,3.168,3.17,12
20140801|2014-08-08 08:00,8,3.1635,3.165,3.1635,3.165,102
20140801|2014-08-08 08:30,8,3.16,3.16,3.16,3.16,4
20140801|2014-08-08 09:00,8,3.163,3.172,3.163,3.172,21
20140801|2014-08-08 12:00,8,3.1705,3.1705,3.1705,3.1705,1
20140801|2014-08-08 14:00,8,3.1715,3.172,3.1715,3.172,7
20140801|2014-08-08 15:00,8,3.1755,3.1755,3.1755,3.1755,1
20140801|2014-08-10 17:00,11,3.18,3.19,3.18,3.19,8
20140801|2014-08-10 23:00,11,3.1875,3.1875,3.1875,3.1875,5
20140801|2014-08-11 07:00,11,3.184,3.184,3.184,3.184,5
20140801|2014-08-11 09:00,11,3.176,3.1765,3.176,3.1765,3
20140801|2014-08-11 09:30,11,3.1715,3.1715,3.1715,3.1715,1
20140801|2014-08-11 10:00,11,3.17,3.17,3.17,3.17,1
20140801|2014-08-11 10:30,11,3.1715,3.172,3.17,3.17,23
20140801|2014-08-11 11:30,11,3.1675,3.1675,3.164,3.165,10
20140801|2014-08-11 12:00,11,3.1665,3.1695,3.1665,3.1695,8
20140801|2014-08-11 14:30,11,3.171,3.171,3.171,3.171,4
20140801|2014-08-11 15:30,11,3.171,3.171,3.171,3.171,1
20140801|2014-08-11 20:30,12,3.16,3.16,3.158,3.158,16
20140801|2014-08-12 00:30,12,3.159,3.159,3.159,3.159,10
20140801|2014-08-12 02:00,12,3.1725,3.1725,3.1725,3.1725,10
20140801|2014-08-12 03:30,12,3.18,3.18,3.18,3.18,10
20140801|2014-08-12 08:00,12,3.16,3.16,3.16,3.16,14
20140801|2014-08-12 08:30,12,3.16,3.16,3.16,3.16,7
20140801|2014-08-12 09:00,12,3.16,3.16,3.16,3.16,10
20140801|2014-08-12 09:30,12,3.153,3.153,3.15,3.1505,27
20140801|2014-08-12 11:30,12,3.1515,3.1515,3.151,3.151,40
20140801|2014-08-12 13:00,12,3.142,3.142,3.142,3.142,10
20140801|2014-08-12 15:30,12,3.1455,3.1455,3.1455,3.1455,8
20140801|2014-08-13 06:30,13,3.1255,3.1255,3.1255,3.1255,1
20140801|2014-08-13 07:00,13,3.124,3.124,3.124,3.124,1
20140801|2014-08-13 07:30,13,3.1265,3.1265,3.1265,3.1265,1
20140801|2014-08-13 08:00,13,3.122,3.123,3.122,3.123,2
20140801|2014-08-13 08:30,13,3.1185,3.1185,3.1185,3.1185,1
20140801|2014-08-13 09:30,13,3.115,3.115,3.11,3.11,14
20140801|2014-08-13 15:00,13,3.111,3.111,3.1105,3.111,13
20140801|2014-08-14 08:00,14,3.095,3.095,3.095,3.095,4
20140801|2014-08-14 10:30,14,3.0805,3.082,3.0805,3.082,6
20140801|2014-08-14 11:00,14,3.082,3.082,3.082,3.082,5
20140801|2014-08-14 14:30,14,3.085,3.085,3.085,3.085,10
20140801|2014-08-15 09:00,15,3.0885,3.0885,3.0885,3.0885,10
20140801|2014-08-15 09:30,15,3.09,3.09,3.09,3.09,12
20140801|2014-08-15 12:30,15,3.097,3.097,3.097,3.097,4
20140801|2014-08-15 13:30,15,3.1015,3.1015,3.1015,3.1015,3
20140801|2014-08-15 14:00,15,3.1015,3.1015,3.1015,3.1015,9
20140801|2014-08-15 15:00,15,3.1015,3.1035,3.1015,3.1035,7
20140801|2014-08-15 16:00,15,3.103,3.103,3.103,3.103,2
20140801|2014-08-18 09:00,18,3.1025,3.1115,3.1025,3.1115,21
20140801|2014-08-18 14:30,18,3.104,3.104,3.104,3.104,1
20140801|2014-08-19 06:30,19,3.108,3.1085,3.108,3.1085,12
20140801|2014-08-19 07:00,19,3.108,3.108,3.1055,3.1065,17
20140801|2014-08-19 07:30,19,3.1065,3.1095,3.1065,3.107,103
20140801|2014-08-19 08:00,19,3.107,3.1095,3.1065,3.107,66
20140801|2014-08-19 10:00,19,3.095,3.095,3.095,3.095,10
20140801|2014-08-20 07:30,20,3.112,3.1125,3.112,3.1125,11
20140801|2014-08-20 08:00,20,3.13,3.14,3.13,3.138,20
20140801|2014-08-20 08:30,20,3.15,3.15,3.1445,3.1455,15
20140801|2014-08-20 09:00,20,3.1475,3.1555,3.1465,3.1525,56
20140801|2014-08-20 09:30,20,3.1515,3.153,3.15,3.15,66
20140801|2014-08-20 10:00,20,3.151,3.151,3.151,3.151,10
20140801|2014-08-20 10:30,20,3.16,3.16,3.16,3.16,4
20140801|2014-08-20 13:00,20,3.1685,3.1705,3.1685,3.1705,10
20140801|2014-08-20 14:00,20,3.1675,3.1695,3.1675,3.1695,3
20140801|2014-08-21 08:00,21,3.16,3.1615,3.16,3.1615,8
20140801|2014-08-21 08:30,21,3.161,3.164,3.16,3.164,10
20140801|2014-08-21 09:30,21,3.177,3.177,3.177,3.177,1
20140801|2014-08-21 21:30,22,3.185,3.185,3.185,3.185,2
20140801|2014-08-22 08:00,22,3.201,3.201,3.1985,3.1985,7
20140801|2014-08-22 11:00,22,3.203,3.203,3.203,3.203,13
20140801|2014-08-22 13:00,22,3.203,3.2045,3.203,3.2045,12
20140801|2014-08-22 15:30,22,3.2,3.201,3.2,3.201,9
20140801|2014-08-24 23:00,25,3.198,3.198,3.198,3.198,2
20140801|2014-08-25 06:30,25,3.2135,3.2135,3.2135,3.2135,2
20140801|2014-08-25 08:30,25,3.2065,3.2065,3.2065,3.2065,1
20140801|2014-08-25 09:30,25,3.2135,3.2135,3.2135,3.2135,16
20140801|2014-08-26 08:00,26,3.2025,3.2025,3.202,3.202,3
20140801|2014-08-26 08:30,26,3.2005,3.201,3.2005,3.201,3
20140801|2014-08-26 09:00,26,3.2025,3.203,3.2025,3.203,5
20140801|2014-08-26 10:30,26,3.187,3.187,3.187,3.187,1
20140801|2014-08-26 12:00,26,3.184,3.184,3.184,3.184,1
20140801|2014-08-26 14:00,26,3.1845,3.1845,3.1845,3.1845,4
20140801|2014-08-27 09:00,27,3.172,3.172,3.172,3.172,1
20140801|2014-08-27 09:30,27,3.1705,3.1705,3.1705,3.1705,2
20140901|2014-03-14 13:00,14,2.9475,2.9475,2.9475,2.9475,7
20140901|2014-03-14 13:30,14,2.948,2.948,2.948,2.948,1
20140901|2014-03-14 14:00,14,2.941,2.941,2.941,2.941,1
20140901|2014-03-14 14:30,14,2.9395,2.9395,2.9235,2.9235,2
20140901|2014-03-14 15:00,14,2.9325,2.936,2.9325,2.936,4
20140901|2014-03-16 17:00,17,2.935,2.935,2.935,2.935,2
20140901|2014-03-16 18:00,17,2.946,2.946,2.946,2.946,1
20140901|2014-03-16 19:30,17,2.9545,2.955,2.9545,2.955,90
20140901|2014-03-16 20:00,17,2.939,2.95,2.939,2.95,3
20140901|2014-03-16 20:30,17,2.9455,2.946,2.9455,2.946,2
20140901|2014-03-17 00:30,17,2.946,2.946,2.946,2.946,1
20140901|2014-03-17 01:00,17,2.9355,2.9355,2.9355,2.9355,1
20140901|2014-03-17 01:30,17,2.9305,2.9305,2.9195,2.921,20
20140901|2014-03-17 04:00,17,2.945,2.945,2.945,2.945,1
20140901|2014-03-17 04:30,17,2.959,2.959,2.959,2.959,1
20140901|2014-03-17 07:30,17,2.972,2.972,2.9695,2.9695,7
20140901|2014-03-17 08:00,17,2.9675,2.9675,2.9615,2.962,8
20140901|2014-03-17 08:30,17,2.956,2.9605,2.956,2.9605,22
20140901|2014-03-17 09:00,17,2.963,2.963,2.9625,2.9625,20
20140901|2014-03-17 09:30,17,2.9525,2.9535,2.9525,2.9535,3
20140901|2014-03-17 10:00,17,2.947,2.9505,2.947,2.9505,3
20140901|2014-03-17 10:30,17,2.949,2.949,2.949,2.949,1
20140901|2014-03-17 11:30,17,2.9565,2.958,2.951,2.952,82
20140901|2014-03-17 15:00,17,2.9505,2.952,2.9505,2.952,3
20140901|2014-03-17 15:30,17,2.9525,2.9525,2.9525,2.9525,4
20140901|2014-03-17 16:00,17,2.952,2.9525,2.952,2.9525,8
20140901|2014-03-17 18:30,18,2.9525,2.9525,2.9525,2.9525,2
20140901|2014-03-17 20:00,18,2.958,2.958,2.9555,2.956,6
20140901|2014-03-17 20:30,18,2.9595,2.9595,2.958,2.958,6
20140901|2014-03-17 21:30,18,2.985,2.985,2.985,2.985,10
20140901|2014-03-17 22:30,18,2.981,2.981,2.981,2.981,1
20140901|2014-03-18 00:30,18,2.981,2.981,2.981,2.981,1
20140901|2014-03-18 01:30,18,2.97,2.97,2.97,2.97,1
20140901|2014-03-18 04:00,18,2.945,2.945,2.945,2.945,6
20140901|2014-03-18 04:30,18,2.953,2.953,2.953,2.953,1
20140901|2014-03-18 05:00,18,2.9475,2.9475,2.947,2.947,100
20140901|2014-03-18 07:00,18,2.951,2.951,2.951,2.951,1
20140901|2014-03-18 08:00,18,2.949,2.949,2.949,2.949,1
20140901|2014-03-18 08:30,18,2.956,2.956,2.9505,2.9505,4
20140901|2014-03-18 09:00,18,2.956,2.9565,2.9555,2.9555,12
20140901|2014-03-18 10:30,18,2.956,2.956,2.956,2.956,5
20140901|2014-03-18 11:00,18,2.9565,2.957,2.9555,2.9555,6
20140901|2014-03-18 11:30,18,2.9515,2.952,2.9515,2.9515,5
20140901|2014-03-18 15:00,18,2.9525,2.9525,2.9525,2.9525,2
20140901|2014-03-18 16:00,18,2.951,2.951,2.951,2.951,1
20140901|2014-03-18 19:00,19,2.95,2.95,2.95,2.95,1
20140901|2014-03-18 20:00,19,2.9605,2.9605,2.9605,2.9605,1
20140901|2014-03-18 20:30,19,2.943,2.943,2.943,2.943,1
20140901|2014-03-19 01:00,19,2.9325,2.9325,2.931,2.9315,4
20140901|2014-03-19 02:00,19,2.9365,2.9365,2.9365,2.9365,2
20140901|2014-03-19 03:00,19,2.9475,2.9475,2.9475,2.9475,1
20140901|2014-03-19 06:00,19,2.9265,2.9265,2.9265,2.9265,2
20140901|2014-03-19 06:30,19,2.9295,2.9295,2.9295,2.9295,1
20140901|2014-03-19 07:30,19,2.928,2.928,2.918,2.918,7
20140901|2014-03-19 08:00,19,2.9165,2.9165,2.8865,2.888,14
20140901|2014-03-19 08:30,19,2.8825,2.8885,2.878,2.8885,23
20140901|2014-03-19 09:00,19,2.8835,2.884,2.8805,2.884,11
20140901|2014-03-19 09:30,19,2.881,2.881,2.8795,2.8795,59
20140901|2014-03-19 10:00,19,2.8825,2.8985,2.8825,2.8985,34
20140901|2014-03-19 10:30,19,2.9,2.9145,2.9,2.9145,24
20140901|2014-03-19 11:00,19,2.9245,2.93,2.9245,2.93,8
20140901|2014-03-19 11:30,19,2.95,2.995,2.9455,2.9865,24
20140901|2014-03-19 12:00,19,2.984,2.9915,2.9785,2.98,18
20140901|2014-03-19 12:30,19,2.9805,2.981,2.9785,2.981,4
20140901|2014-03-19 13:00,19,2.971,2.971,2.97,2.97,6
20140901|2014-03-19 13:30,19,2.977,2.977,2.977,2.977,1
20140901|2014-03-19 14:30,19,2.98,2.98,2.975,2.975,2
20140901|2014-03-19 15:00,19,2.976,2.9805,2.976,2.9805,4
20140901|2014-03-19 18:00,20,2.9765,2.9765,2.975,2.975,5
20140901|2014-03-19 18:30,20,2.98,2.9915,2.98,2.9915,8
20140901|2014-03-19 19:00,20,2.9895,2.9895,2.9855,2.9855,3
20140901|2014-03-19 19:30,20,2.986,2.986,2.985,2.985,12
20140901|2014-03-19 20:00,20,2.983,2.985,2.9545,2.957,241
20140901|2014-03-19 20:30,20,2.9635,2.964,2.9635,2.964,5
20140901|2014-03-19 21:00,20,2.9735,2.974,2.9735,2.974,2
20140901|2014-03-20 00:00,20,2.9605,2.9605,2.9605,2.9605,1
20140901|2014-03-20 01:30,20,2.947,2.948,2.947,2.948,8
20140901|2014-03-20 02:30,20,2.95,2.9555,2.9475,2.951,5
20140901|2014-03-20 06:30,20,2.9265,2.9265,2.913,2.919,4
20140901|2014-03-20 07:30,20,2.9265,2.9395,2.9265,2.9395,33
20140901|2014-03-20 08:00,20,2.938,2.9475,2.938,2.9405,26
20140901|2014-03-20 08:30,20,2.9365,2.9365,2.934,2.934,5
20140901|2014-03-20 09:00,20,2.935,2.936,2.935,2.936,2
20140901|2014-03-20 09:30,20,2.9375,2.9375,2.937,2.937,5
20140901|2014-03-20 10:00,20,2.932,2.932,2.932,2.932,1
20140901|2014-03-20 11:30,20,2.924,2.93,2.923,2.928,9
20140901|2014-03-20 14:00,20,2.934,2.934,2.9325,2.9325,3
20140901|2014-03-20 19:30,21,2.934,2.934,2.934,2.934,1
20140901|2014-03-20 20:00,21,2.9345,2.943,2.933,2.9385,66
20140901|2014-03-20 20:30,21,2.936,2.936,2.936,2.936,2
20140901|2014-03-20 21:30,21,2.9325,2.9325,2.9245,2.925,7
20140901|2014-03-21 00:30,21,2.9405,2.9405,2.9395,2.9395,26
20140901|2014-03-21 04:30,21,2.942,2.942,2.942,2.942,1
20140901|2014-03-21 05:30,21,2.9475,2.9475,2.9475,2.9475,1
20140901|2014-03-21 06:00,21,2.96,2.96,2.958,2.958,3
20140901|2014-03-21 06:30,21,2.974,2.974,2.9735,2.9735,4
20140901|2014-03-21 07:30,21,2.973,2.973,2.973,2.973,1
20140901|2014-03-21 08:00,21,2.9695,2.97,2.964,2.964,11
20140901|2014-03-21 09:00,21,2.9545,2.958,2.9545,2.958,2
20140901|2014-03-21 11:30,21,2.9545,2.9545,2.9505,2.9505,2
20140901|2014-03-21 13:00,21,2.9515,2.9515,2.9515,2.9515,1
20140901|2014-03-21 14:00,21,2.9525,2.9525,2.9525,2.9525,1
20140901|2014-03-23 21:30,24,2.9305,2.9305,2.9305,2.9305,2
20140901|2014-03-24 01:00,24,2.9435,2.9435,2.9435,2.9435,1
20140901|2014-03-24 05:30,24,2.9425,2.9425,2.9425,2.9425,1
20140901|2014-03-24 09:00,24,2.954,2.954,2.954,2.954,5
20140901|2014-03-24 09:30,24,2.95,2.9505,2.95,2.9505,2
20140901|2014-03-24 10:30,24,2.9505,2.952,2.9505,2.952,3
20140901|2014-03-24 11:30,24,2.9475,2.9475,2.947,2.9475,4
20140901|2014-03-24 13:00,24,2.949,2.949,2.947,2.947,4
20140901|2014-03-24 17:00,25,2.947,2.947,2.947,2.947,2
20140901|2014-03-24 21:30,25,2.966,2.9675,2.966,2.9675,12
20140901|2014-03-24 22:00,25,2.9685,2.9975,2.9675,2.969,122
20140901|2014-03-24 23:00,25,2.9705,2.9705,2.9705,2.9705,1
20140901|2014-03-25 00:00,25,2.9725,2.9725,2.9725,2.9725,1
20140901|2014-03-25 00:30,25,2.978,2.978,2.9765,2.9765,3
20140901|2014-03-25 05:00,25,2.99,2.991,2.99,2.991,10
20140901|2014-03-25 06:30,25,2.988,2.988,2.988,2.988,6
20140901|2014-03-25 07:30,25,2.9995,3.0045,2.9995,3.0045,4
20140901|2014-03-25 08:00,25,3.0035,3.0035,2.9985,2.9985,4
20140901|2014-03-25 08:30,25,3.002,3.003,3.0015,3.0015,3
20140901|2014-03-25 09:00,25,3.001,3.0015,2.999,3.0015,6
20140901|2014-03-25 09:30,25,3.001,3.003,3.001,3.003,2
20140901|2014-03-25 10:00,25,3.0045,3.014,3.0045,3.013,4
20140901|2014-03-25 10:30,25,3.015,3.0155,3.015,3.0155,3
20140901|2014-03-25 11:00,25,3.0035,3.0035,3,3.0015,3
20140901|2014-03-25 11:30,25,3.007,3.007,3.005,3.006,12
20140901|2014-03-25 12:00,25,3.003,3.003,3.003,3.003,1
20140901|2014-03-25 15:00,25,2.993,2.993,2.993,2.993,1
20140901|2014-03-25 15:30,25,2.992,2.992,2.992,2.992,1
20140901|2014-03-25 17:00,26,2.994,2.994,2.994,2.994,11
20140901|2014-03-25 22:00,26,3.002,3.002,3.002,3.002,1
20140901|2014-03-26 02:30,26,3.009,3.009,3.009,3.009,1
20140901|2014-03-26 03:30,26,3.008,3.008,3.0065,3.0065,2
20140901|2014-03-26 04:00,26,3.0005,3.0005,2.995,2.995,2
20140901|2014-03-26 06:30,26,2.979,2.979,2.979,2.979,1
20140901|2014-03-26 07:00,26,2.9815,2.985,2.9815,2.985,12
20140901|2014-03-26 07:30,26,2.983,2.983,2.983,2.983,2
20140901|2014-03-26 08:00,26,2.9835,2.984,2.975,2.9755,7
20140901|2014-03-26 08:30,26,2.976,2.9765,2.976,2.9765,5
20140901|2014-03-26 09:30,26,2.9755,2.9755,2.97,2.97,31
20140901|2014-03-26 10:00,26,2.9675,2.9675,2.963,2.963,9
20140901|2014-03-26 10:30,26,2.966,2.966,2.966,2.966,2
20140901|2014-03-26 11:00,26,2.9705,2.9705,2.9705,2.9705,1
20140901|2014-03-26 11:30,26,2.9705,2.9705,2.9675,2.9705,15
20140901|2014-03-26 12:00,26,2.971,2.971,2.969,2.969,3
20140901|2014-03-26 12:30,26,2.9665,2.9665,2.9665,2.9665,1
20140901|2014-03-26 13:00,26,2.9665,2.9665,2.9655,2.9655,3
20140901|2014-03-26 13:30,26,2.966,2.966,2.966,2.966,2
20140901|2014-03-26 14:00,26,2.9675,2.9675,2.9675,2.9675,1
20140901|2014-03-26 14:30,26,2.9665,2.9665,2.9665,2.9665,1
20140901|2014-03-26 15:30,26,2.969,2.969,2.969,2.969,2
20140901|2014-03-26 20:00,27,2.9695,2.9755,2.9695,2.9755,16
20140901|2014-03-26 20:30,27,2.9755,2.9755,2.9755,2.9755,3
20140901|2014-03-27 00:30,27,2.9815,2.9875,2.9815,2.9865,11
20140901|2014-03-27 01:00,27,2.9825,2.9825,2.982,2.982,7
20140901|2014-03-27 01:30,27,2.9665,2.9665,2.9655,2.9655,5
20140901|2014-03-27 02:00,27,2.969,2.969,2.969,2.969,4
20140901|2014-03-27 05:30,27,2.995,2.995,2.9925,2.9925,21
20140901|2014-03-27 07:00,27,3.002,3.002,3.002,3.002,1
20140901|2014-03-27 07:30,27,2.9955,2.998,2.9955,2.9975,4
20140901|2014-03-27 08:00,27,2.993,2.993,2.9885,2.9885,16
20140901|2014-03-27 08:30,27,2.986,2.986,2.986,2.986,3
20140901|2014-03-27 09:00,27,2.995,2.995,2.995,2.995,1
20140901|2014-03-27 09:30,27,2.994,2.994,2.99,2.9905,16
20140901|2014-03-27 10:00,27,2.991,2.9945,2.99,2.9945,33
20140901|2014-03-27 10:30,27,2.994,2.994,2.991,2.991,20
20140901|2014-03-27 11:00,27,2.994,2.994,2.994,2.994,8
20140901|2014-03-27 11:30,27,2.994,2.9955,2.993,2.9955,171
20140901|2014-03-27 12:00,27,2.9945,2.997,2.9945,2.9965,20
20140901|2014-03-27 12:30,27,2.995,2.995,2.995,2.995,23
20140901|2014-03-27 19:00,28,2.995,2.995,2.9945,2.9945,2
20140901|2014-03-27 20:00,28,3.0035,3.0035,3.0035,3.0035,1
20140901|2014-03-27 21:30,28,3.01,3.01,3.01,3.01,1
20140901|2014-03-28 00:30,28,3.009,3.02,3.009,3.02,23
20140901|2014-03-28 02:00,28,3.02,3.02,3.02,3.02,1
20140901|2014-03-28 02:30,28,3.02,3.0265,3.02,3.0265,14
20140901|2014-03-28 03:30,28,3.0275,3.0275,3.0255,3.0255,10
20140901|2014-03-28 04:00,28,3.0265,3.0265,3.0265,3.0265,1
20140901|2014-03-28 04:30,28,3.0285,3.0285,3.0285,3.0285,2
20140901|2014-03-28 05:00,28,3.0305,3.032,3.0305,3.0315,4
20140901|2014-03-28 05:30,28,3.034,3.034,3.034,3.034,2
20140901|2014-03-28 07:00,28,3.033,3.0345,3.032,3.032,8
20140901|2014-03-28 07:30,28,3.0385,3.0425,3.036,3.036,19
20140901|2014-03-28 08:00,28,3.033,3.0405,3.0315,3.04,49
20140901|2014-03-28 08:30,28,3.0405,3.041,3.0345,3.037,148
20140901|2014-03-28 09:00,28,3.035,3.0385,3.0335,3.036,74
20140901|2014-03-28 09:30,28,3.037,3.0415,3.0365,3.0395,104
20140901|2014-03-28 10:00,28,3.042,3.044,3.042,3.044,2
20140901|2014-03-28 11:00,28,3.04,3.042,3.04,3.0405,22
20140901|2014-03-28 11:30,28,3.039,3.041,3.039,3.041,3
20140901|2014-03-28 12:00,28,3.04,3.0405,3.04,3.0405,4
20140901|2014-03-28 12:30,28,3.039,3.039,3.039,3.039,2
20140901|2014-03-28 13:00,28,3.039,3.039,3.039,3.039,4
20140901|2014-03-28 13:30,28,3.039,3.0395,3.039,3.039,4
20140901|2014-03-28 14:00,28,3.0365,3.0365,3.036,3.036,10
20140901|2014-03-28 14:30,28,3.0365,3.0365,3.0365,3.0365,1
20140901|2014-03-28 15:30,28,3.038,3.038,3.038,3.038,2
20140901|2014-03-30 18:30,31,3.0425,3.043,3.0425,3.043,2
20140901|2014-03-30 19:00,31,3.042,3.042,3.0395,3.0395,4
20140901|2014-03-30 19:30,31,3.0425,3.0425,3.0425,3.0425,1
20140901|2014-03-30 20:30,31,3.032,3.032,3.0265,3.0265,6
20140901|2014-03-31 01:00,31,3.035,3.035,3.035,3.035,3
20140901|2014-03-31 01:30,31,3.034,3.034,3.034,3.034,1
20140901|2014-03-31 02:00,31,3.04,3.04,3.04,3.04,1
20140901|2014-03-31 02:30,31,3.0395,3.04,3.038,3.038,11
20140901|2014-03-31 04:30,31,3.029,3.029,3.029,3.029,1
20140901|2014-03-31 06:00,31,3.027,3.027,3.027,3.027,1
20140901|2014-03-31 07:00,31,3.027,3.0275,3.027,3.0275,6
20140901|2014-03-31 07:30,31,3.029,3.029,3.029,3.029,1
20140901|2014-03-31 08:00,31,3.0275,3.0275,3.0275,3.0275,1
20140901|2014-03-31 08:30,31,3.028,3.029,3.027,3.0275,32
20140901|2014-03-31 09:00,31,3.031,3.0335,3.031,3.0335,3
20140901|2014-03-31 09:30,31,3.0345,3.0345,3.0335,3.0335,3
20140901|2014-03-31 10:00,31,3.026,3.026,3.026,3.026,1
20140901|2014-03-31 10:30,31,3.0275,3.0285,3.027,3.0285,4
20140901|2014-03-31 11:00,31,3.028,3.028,3.028,3.028,1
20140901|2014-03-31 11:30,31,3.027,3.0285,3.024,3.0265,41
20140901|2014-03-31 12:00,31,3.0245,3.0245,3.024,3.024,2
20140901|2014-03-31 12:30,31,3.027,3.0275,3.027,3.0275,3
20140901|2014-03-31 13:00,31,3.0285,3.0285,3.0285,3.0285,1
20140901|2014-03-31 13:30,31,3.029,3.029,3.029,3.029,3
20140901|2014-03-31 14:00,31,3.0285,3.03,3.0285,3.03,5
20140901|2014-03-31 17:30,1,3.034,3.0375,3.034,3.0375,2
20140901|2014-03-31 21:30,1,3.02,3.02,3.02,3.02,2
20140901|2014-03-31 22:00,1,3.023,3.0245,3.023,3.0245,6
20140901|2014-03-31 22:30,1,3.025,3.025,3.025,3.025,5
20140901|2014-04-01 01:30,1,3.0265,3.027,3.0255,3.027,12
20140901|2014-04-01 02:00,1,3.0275,3.0275,3.0275,3.0275,2
20140901|2014-04-01 05:00,1,3.024,3.024,3.024,3.024,18
20140901|2014-04-01 06:00,1,3.0255,3.0255,3.024,3.024,17
20140901|2014-04-01 07:00,1,3.035,3.0365,3.0335,3.0365,32
20140901|2014-04-01 07:30,1,3.0365,3.0365,3.0325,3.034,10
20140901|2014-04-01 08:00,1,3.033,3.033,3.028,3.028,6
20140901|2014-04-01 08:30,1,3.028,3.028,3.028,3.028,2
20140901|2014-04-01 09:30,1,3.033,3.033,3.028,3.0285,15
20140901|2014-04-01 10:00,1,3.028,3.0315,3.028,3.0315,13
20140901|2014-04-01 10:30,1,3.032,3.035,3.03,3.034,17
20140901|2014-04-01 11:00,1,3.034,3.0345,3.034,3.0345,4
20140901|2014-04-01 11:30,1,3.035,3.0375,3.0345,3.035,12
20140901|2014-04-01 12:00,1,3.036,3.036,3.036,3.036,2
20140901|2014-04-01 13:00,1,3.033,3.033,3.032,3.032,2
20140901|2014-04-01 13:30,1,3.034,3.034,3.034,3.034,2
20140901|2014-04-01 17:00,2,3.036,3.036,3.036,3.036,3
20140901|2014-04-01 19:30,2,3.0555,3.0635,3.0555,3.0575,5
20140901|2014-04-01 20:00,2,3.0635,3.064,3.049,3.0505,4
20140901|2014-04-01 20:30,2,3.0425,3.043,3.042,3.043,35
20140901|2014-04-01 22:00,2,3.041,3.041,3.041,3.041,11
20140901|2014-04-02 01:00,2,3.0445,3.0445,3.0445,3.0445,11
20140901|2014-04-02 01:30,2,3.046,3.046,3.046,3.046,10
20140901|2014-04-02 02:00,2,3.048,3.0495,3.048,3.0495,10
20140901|2014-04-02 04:00,2,3.054,3.054,3.054,3.054,1
20140901|2014-04-02 05:30,2,3.058,3.058,3.058,3.058,1
20140901|2014-04-02 06:00,2,3.065,3.066,3.062,3.062,6
20140901|2014-04-02 06:30,2,3.0625,3.065,3.0625,3.065,5
20140901|2014-04-02 07:00,2,3.071,3.071,3.071,3.071,2
20140901|2014-04-02 07:30,2,3.0695,3.0695,3.069,3.069,13
20140901|2014-04-02 08:00,2,3.066,3.066,3.062,3.062,78
20140901|2014-04-02 08:30,2,3.0605,3.0605,3.055,3.0555,18
20140901|2014-04-02 09:00,2,3.0505,3.0505,3.0505,3.0505,1
20140901|2014-04-02 09:30,2,3.0495,3.0495,3.0495,3.0495,5
20140901|2014-04-02 10:00,2,3.0475,3.0475,3.0475,3.0475,2
20140901|2014-04-02 10:30,2,3.048,3.048,3.045,3.045,4
20140901|2014-04-02 11:30,2,3.045,3.047,3.045,3.047,19
20140901|2014-04-02 12:30,2,3.043,3.043,3.043,3.043,2
20140901|2014-04-02 14:30,2,3.0365,3.0365,3.0365,3.0365,1
20140901|2014-04-02 15:00,2,3.037,3.038,3.037,3.038,3
20140901|2014-04-02 15:30,2,3.039,3.039,3.039,3.039,5
20140901|2014-04-02 19:00,3,3.0345,3.0345,3.028,3.028,2
20140901|2014-04-02 20:00,3,3.029,3.029,3.0265,3.028,11
20140901|2014-04-02 20:30,3,3.025,3.025,3.022,3.0225,24
20140901|2014-04-02 21:00,3,3.016,3.016,3.016,3.016,2
20140901|2014-04-02 21:30,3,3.018,3.018,3.018,3.018,2
20140901|2014-04-02 22:00,3,3.028,3.028,3.025,3.025,28
20140901|2014-04-02 22:30,3,3.0255,3.0255,3.0255,3.0255,5
20140901|2014-04-03 00:00,3,3.0265,3.0265,3.0265,3.0265,1
20140901|2014-04-03 00:30,3,3.0225,3.0235,3.02,3.02,107
20140901|2014-04-03 01:00,3,3.0235,3.0235,3.023,3.023,20
20140901|2014-04-03 01:30,3,3.0275,3.031,3.0275,3.0275,16
20140901|2014-04-03 02:00,3,3.0305,3.0345,3.03,3.033,28
20140901|2014-04-03 02:30,3,3.0325,3.0325,3.0325,3.0325,1
20140901|2014-04-03 03:30,3,3.0235,3.0235,3.0235,3.0235,4
20140901|2014-04-03 06:00,3,3.018,3.021,3.018,3.021,2
20140901|2014-04-03 06:30,3,3.0155,3.0155,3.01,3.01,6
20140901|2014-04-03 07:00,3,3.0215,3.0215,3.0215,3.0215,1
20140901|2014-04-03 07:30,3,3.0215,3.037,3.0215,3.0355,40
20140901|2014-04-03 08:00,3,3.032,3.032,3.027,3.0285,22
20140901|2014-04-03 08:30,3,3.0305,3.0305,3.0305,3.0305,5
20140901|2014-04-03 09:00,3,3.0305,3.0305,3.0305,3.0305,6
20140901|2014-04-03 09:30,3,3.029,3.029,3.025,3.025,12
20140901|2014-04-03 10:00,3,3.03,3.03,3.03,3.03,5
20140901|2014-04-03 10:30,3,3.03,3.03,3.0295,3.0295,2
20140901|2014-04-03 11:00,3,3.0265,3.0285,3.0265,3.0285,5
20140901|2014-04-03 11:30,3,3.026,3.0285,3.026,3.0285,6
20140901|2014-04-03 12:00,3,3.028,3.028,3.028,3.028,1
20140901|2014-04-03 12:30,3,3.027,3.027,3.027,3.027,1
20140901|2014-04-03 13:30,3,3.0275,3.0275,3.0275,3.0275,2
20140901|2014-04-03 14:00,3,3.028,3.028,3.028,3.028,2
20140901|2014-04-03 14:30,3,3.0305,3.0305,3.0305,3.0305,2
20140901|2014-04-03 15:00,3,3.03,3.03,3.03,3.03,1
20140901|2014-04-03 19:00,4,3.0345,3.0345,3.0345,3.0345,3
20140901|2014-04-03 19:30,4,3.034,3.034,3.034,3.034,4
20140901|2014-04-03 20:00,4,3.034,3.034,3.0285,3.0295,48
20140901|2014-04-03 21:30,4,3.036,3.0415,3.036,3.0375,40
20140901|2014-04-04 00:30,4,3.0415,3.0445,3.0415,3.0445,3
20140901|2014-04-04 01:00,4,3.0435,3.0435,3.0435,3.0435,1
20140901|2014-04-04 01:30,4,3.0475,3.0475,3.0475,3.0475,1
20140901|2014-04-04 02:00,4,3.0505,3.0515,3.0505,3.0515,7
20140901|2014-04-04 02:30,4,3.047,3.047,3.047,3.047,1
20140901|2014-04-04 03:00,4,3.0495,3.0495,3.049,3.049,3
20140901|2014-04-04 07:00,4,3.06,3.06,3.055,3.055,42
20140901|2014-04-04 07:30,4,3.05,3.0525,3.05,3.052,22
20140901|2014-04-04 08:00,4,3.058,3.058,3.051,3.051,23
20140901|2014-04-04 08:30,4,3.032,3.0335,3.03,3.0315,27
20140901|2014-04-04 09:00,4,3.0315,3.039,3.0315,3.037,28
20140901|2014-04-04 09:30,4,3.038,3.038,3.031,3.031,11
20140901|2014-04-04 10:00,4,3.032,3.032,3.0295,3.0295,4
20140901|2014-04-04 10:30,4,3.017,3.0175,3.0155,3.017,4
20140901|2014-04-04 11:00,4,3.017,3.017,3.017,3.017,4
20140901|2014-04-04 11:30,4,3.0225,3.0235,3.0205,3.023,17
20140901|2014-04-04 12:00,4,3.021,3.021,3.021,3.021,1
20140901|2014-04-04 12:30,4,3.018,3.018,3.018,3.018,2
20140901|2014-04-04 13:30,4,3.017,3.0195,3.017,3.0195,4
20140901|2014-04-04 14:30,4,3.0225,3.0225,3.0225,3.0225,1
20140901|2014-04-04 15:00,4,3.0215,3.028,3.0215,3.0255,3
20140901|2014-04-04 15:30,4,3.0225,3.0225,3.0225,3.0225,2
20140901|2014-04-04 16:00,4,3.0245,3.0245,3.0245,3.0245,2
20140901|2014-04-06 17:00,7,3,3,2.996,2.996,3
20140901|2014-04-06 19:00,7,3,3.0005,3,3.0005,4
20140901|2014-04-06 20:00,7,3.006,3.006,3.006,3.006,2
20140901|2014-04-06 23:00,7,3.008,3.008,3.008,3.008,1
20140901|2014-04-07 01:00,7,3.011,3.011,3.011,3.011,6
20140901|2014-04-07 02:00,7,3.005,3.005,3.005,3.005,10
20140901|2014-04-07 03:30,7,3.012,3.012,3.012,3.012,1
20140901|2014-04-07 04:00,7,3.019,3.019,3.019,3.019,2
20140901|2014-04-07 06:00,7,3.0145,3.0145,3.0145,3.0145,2
20140901|2014-04-07 06:30,7,3.02,3.02,3.015,3.015,13
20140901|2014-04-07 07:00,7,3.021,3.0225,3.019,3.022,29
20140901|2014-04-07 07:30,7,3.024,3.0415,3.024,3.0415,39
20140901|2014-04-07 08:00,7,3.0425,3.043,3.0385,3.0385,6
20140901|2014-04-07 08:30,7,3.0415,3.0415,3.0415,3.0415,1
20140901|2014-04-07 09:00,7,3.047,3.0515,3.0465,3.047,52
20140901|2014-04-07 10:00,7,3.047,3.0495,3.034,3.034,16
20140901|2014-04-07 10:30,7,3.033,3.04,3.0305,3.04,26
20140901|2014-04-07 11:00,7,3.0395,3.04,3.037,3.0385,32
20140901|2014-04-07 11:30,7,3.035,3.036,3.035,3.036,10
20140901|2014-04-07 12:00,7,3.037,3.037,3.0365,3.037,3
20140901|2014-04-07 12:30,7,3.045,3.045,3.045,3.045,1
20140901|2014-04-07 13:30,7,3.038,3.038,3.0375,3.0375,3
20140901|2014-04-07 14:00,7,3.037,3.037,3.037,3.037,1
20140901|2014-04-07 20:00,8,3.0395,3.0395,3.0385,3.0385,2
20140901|2014-04-07 21:30,8,3.036,3.036,3.0355,3.0355,4
20140901|2014-04-07 23:30,8,3.0405,3.0405,3.0405,3.0405,1
20140901|2014-04-08 00:30,8,3.0435,3.0455,3.0425,3.0425,7
20140901|2014-04-08 01:00,8,3.039,3.043,3.0375,3.042,24
20140901|2014-04-08 01:30,8,3.039,3.039,3.038,3.039,5
20140901|2014-04-08 02:30,8,3.0415,3.0415,3.0415,3.0415,2
20140901|2014-04-08 03:30,8,3.048,3.048,3.048,3.048,1
20140901|2014-04-08 04:30,8,3.043,3.043,3.043,3.043,1
20140901|2014-04-08 05:00,8,3.0285,3.0295,3.0285,3.0295,2
20140901|2014-04-08 05:30,8,3.0265,3.0265,3.0265,3.0265,1
20140901|2014-04-08 07:00,8,3.027,3.0285,3.027,3.0285,2
20140901|2014-04-08 08:00,8,3.023,3.026,3.0225,3.0255,46
20140901|2014-04-08 09:00,8,3.0245,3.0245,3.0245,3.0245,1
20140901|2014-04-08 10:00,8,3.0345,3.041,3.0345,3.041,21
20140901|2014-04-08 11:30,8,3.0355,3.0385,3.0355,3.0385,8
20140901|2014-04-08 12:00,8,3.0375,3.039,3.0375,3.0385,16
20140901|2014-04-08 13:00,8,3.0405,3.0405,3.0405,3.0405,2
20140901|2014-04-08 20:00,9,3.04,3.0405,3.04,3.0405,15
20140901|2014-04-08 20:30,9,3.0415,3.0415,3.0415,3.0415,1
20140901|2014-04-08 23:00,9,3.038,3.038,3.038,3.038,1
20140901|2014-04-09 00:30,9,3.039,3.04,3.039,3.04,3
20140901|2014-04-09 01:00,9,3.0345,3.035,3.0295,3.0315,36
20140901|2014-04-09 01:30,9,3.0295,3.0295,3.0295,3.0295,1
20140901|2014-04-09 02:30,9,3.025,3.025,3.025,3.025,22
20140901|2014-04-09 03:00,9,3.0235,3.0245,3.0235,3.024,22
20140901|2014-04-09 04:30,9,3.0285,3.0285,3.0285,3.0285,1
20140901|2014-04-09 06:00,9,3.0235,3.0235,3.0235,3.0235,1
20140901|2014-04-09 07:00,9,3.018,3.018,3.018,3.018,2
20140901|2014-04-09 07:30,9,3.018,3.018,3.018,3.018,1
20140901|2014-04-09 08:00,9,3.0165,3.0165,2.995,2.995,21
20140901|2014-04-09 08:30,9,2.997,2.9985,2.9965,2.9975,9
20140901|2014-04-09 09:00,9,3,3.0005,3,3.0005,2
20140901|2014-04-09 09:30,9,3.002,3.002,3.002,3.002,1
20140901|2014-04-09 10:00,9,3.0035,3.0035,3.0035,3.0035,1
20140901|2014-04-09 10:30,9,2.999,3.002,2.999,3.002,9
20140901|2014-04-09 11:00,9,3.008,3.008,3.008,3.008,1
20140901|2014-04-09 11:30,9,3.01,3.026,3.01,3.025,333
20140901|2014-04-09 12:00,9,3.025,3.025,3.025,3.025,4
20140901|2014-04-09 14:30,9,3.036,3.036,3.036,3.036,2
20140901|2014-04-09 15:00,9,3.0335,3.0335,3.0335,3.0335,2
20140901|2014-04-09 17:00,10,3.029,3.029,3.029,3.029,2
20140901|2014-04-09 17:30,10,3.031,3.035,3.031,3.035,4
20140901|2014-04-09 19:00,10,3.026,3.026,3.0225,3.0225,18
20140901|2014-04-09 19:30,10,3.023,3.0245,3.023,3.023,33
20140901|2014-04-09 20:00,10,3.022,3.027,3.022,3.027,2
20140901|2014-04-09 21:00,10,3.0205,3.0205,3.018,3.0195,5
20140901|2014-04-09 21:30,10,3.0235,3.0235,3.022,3.0225,3
20140901|2014-04-09 22:00,10,3.0125,3.0125,3.0125,3.0125,1
20140901|2014-04-10 00:00,10,3.015,3.0155,3.015,3.0155,3
20140901|2014-04-10 00:30,10,3.0105,3.0185,3.0105,3.018,34
20140901|2014-04-10 01:00,10,3.009,3.011,3.009,3.011,7
20140901|2014-04-10 03:30,10,3.0175,3.0175,3.0175,3.0175,1
20140901|2014-04-10 04:30,10,3.0155,3.0155,3.0155,3.0155,1
20140901|2014-04-10 06:30,10,3.0165,3.0165,3.0165,3.0165,2
20140901|2014-04-10 07:30,10,3.0265,3.0315,3.0265,3.0315,3
20140901|2014-04-10 08:00,10,3.0255,3.0255,3.023,3.023,3
20140901|2014-04-10 08:30,10,3.0205,3.0245,3.0175,3.0205,145
20140901|2014-04-10 09:00,10,3.0195,3.021,3.0195,3.021,9
20140901|2014-04-10 09:30,10,3.021,3.021,3.021,3.021,10
20140901|2014-04-10 10:00,10,3.02,3.0215,3.02,3.0215,12
20140901|2014-04-10 10:30,10,3.029,3.0295,3.028,3.0295,4
20140901|2014-04-10 11:00,10,3.0305,3.0315,3.03,3.0315,4
20140901|2014-04-10 11:30,10,3.032,3.0365,3.032,3.036,57
20140901|2014-04-10 12:00,10,3.0355,3.0365,3.034,3.0365,13
20140901|2014-04-10 13:00,10,3.033,3.033,3.0305,3.0305,5
20140901|2014-04-10 13:30,10,3.0295,3.0295,3.0295,3.0295,2
20140901|2014-04-10 15:00,10,3.029,3.029,3.029,3.029,1
20140901|2014-04-10 18:00,11,3.0255,3.0255,3.0255,3.0255,1
20140901|2014-04-10 20:00,11,3.024,3.024,3.0175,3.0185,130
20140901|2014-04-11 01:00,11,3.039,3.04,3.038,3.038,23
20140901|2014-04-11 01:30,11,3.0445,3.0495,3.0405,3.0445,13
20140901|2014-04-11 02:00,11,3.0485,3.054,3.0485,3.0535,26
20140901|2014-04-11 03:00,11,3.05,3.05,3.05,3.05,1
20140901|2014-04-11 03:30,11,3.0535,3.0535,3.0535,3.0535,1
20140901|2014-04-11 04:00,11,3.0555,3.0555,3.055,3.055,3
20140901|2014-04-11 05:30,11,3.0515,3.0515,3.0515,3.0515,1
20140901|2014-04-11 06:00,11,3.058,3.0595,3.058,3.0595,3
20140901|2014-04-11 06:30,11,3.0495,3.0495,3.0445,3.045,5
20140901|2014-04-11 07:00,11,3.0505,3.0505,3.0505,3.0505,1
20140901|2014-04-11 07:30,11,3.047,3.0475,3.0415,3.0415,7
20140901|2014-04-11 08:00,11,3.041,3.065,3.041,3.0575,120
20140901|2014-04-11 08:30,11,3.053,3.056,3.0275,3.0275,21
20140901|2014-04-11 09:00,11,3.0295,3.0325,3.0215,3.0215,57
20140901|2014-04-11 09:30,11,3.027,3.0285,3.027,3.0285,7
20140901|2014-04-11 10:00,11,3.0255,3.037,3.0255,3.035,69
20140901|2014-04-11 10:30,11,3.033,3.036,3.0285,3.036,44
20140901|2014-04-11 11:00,11,3.0335,3.0345,3.033,3.0345,7
20140901|2014-04-11 11:30,11,3.036,3.036,3.0315,3.033,51
20140901|2014-04-11 12:00,11,3.032,3.034,3.0315,3.034,12
20140901|2014-04-11 12:30,11,3.0325,3.0325,3.0325,3.0325,2
20140901|2014-04-11 13:00,11,3.0325,3.0325,3.0325,3.0325,1
20140901|2014-04-11 13:30,11,3.0325,3.0325,3.0295,3.0295,3
20140901|2014-04-11 15:00,11,3.0315,3.0315,3.0315,3.0315,1
20140901|2014-04-11 15:30,11,3.0305,3.0305,3.0295,3.0295,4
20140901|2014-04-13 17:00,14,3.035,3.035,3.035,3.035,2
20140901|2014-04-13 20:00,14,3.0465,3.0465,3.0465,3.0465,2
20140901|2014-04-13 21:00,14,3.0445,3.0445,3.0445,3.0445,17
20140901|2014-04-13 21:30,14,3.0435,3.0445,3.041,3.043,23
20140901|2014-04-13 22:00,14,3.047,3.047,3.0385,3.0385,9
20140901|2014-04-13 22:30,14,3.031,3.032,3.031,3.032,3
20140901|2014-04-13 23:00,14,3.033,3.033,3.033,3.033,1
20140901|2014-04-14 00:30,14,3.0345,3.035,3.0315,3.032,15
20140901|2014-04-14 01:00,14,3.034,3.034,3.034,3.034,5
20140901|2014-04-14 01:30,14,3.039,3.039,3.037,3.037,12
20140901|2014-04-14 04:30,14,3.0375,3.0375,3.0375,3.0375,2
20140901|2014-04-14 06:30,14,3.032,3.032,3.032,3.032,2
20140901|2014-04-14 07:00,14,3.0335,3.0355,3.0335,3.0345,16
20140901|2014-04-14 07:30,14,3.036,3.0375,3.036,3.0375,8
20140901|2014-04-14 08:00,14,3.0395,3.04,3.0355,3.0355,23
20140901|2014-04-14 08:30,14,3.0325,3.036,3.032,3.0335,18
20140901|2014-04-14 09:00,14,3.037,3.037,3.033,3.033,8
20140901|2014-04-14 09:30,14,3.0365,3.0365,3.034,3.034,5
20140901|2014-04-14 10:00,14,3.0325,3.033,3.03,3.03,3
20140901|2014-04-14 10:30,14,3.0325,3.0325,3.031,3.031,4
20140901|2014-04-14 11:00,14,3.0365,3.0365,3.0325,3.0345,3
20140901|2014-04-14 11:30,14,3.032,3.037,3.032,3.037,6
20140901|2014-04-14 13:00,14,3.0315,3.0315,3.031,3.031,2
20140901|2014-04-14 13:30,14,3.031,3.031,3.031,3.031,3
20140901|2014-04-14 14:00,14,3.0255,3.027,3.0255,3.027,4
20140901|2014-04-14 14:30,14,3.027,3.03,3.0265,3.03,3
20140901|2014-04-14 15:00,14,3.03,3.03,3.03,3.03,1
20140901|2014-04-14 15:30,14,3.029,3.029,3.029,3.029,1
20140901|2014-04-14 16:00,14,3.026,3.026,3.026,3.026,2
20140901|2014-04-14 18:00,15,3.026,3.026,3.026,3.026,1
20140901|2014-04-14 18:30,15,3.033,3.033,3.033,3.033,1
20140901|2014-04-14 19:00,15,3.03,3.0315,3.03,3.0315,2
20140901|2014-04-14 20:00,15,3.0335,3.0345,3.0285,3.0285,70
20140901|2014-04-14 20:30,15,3.0285,3.03,3.0285,3.0295,5
20140901|2014-04-14 21:00,15,3.012,3.012,3.012,3.012,1
20140901|2014-04-14 21:30,15,3.016,3.0165,3.016,3.0165,2
20140901|2014-04-14 22:00,15,3.0175,3.02,3.017,3.017,36
20140901|2014-04-14 23:00,15,3.016,3.016,3.016,3.016,1
20140901|2014-04-14 23:30,15,3.017,3.017,3.017,3.017,1
20140901|2014-04-15 00:30,15,3.0165,3.0165,3.016,3.016,18
20140901|2014-04-15 01:00,15,3.0145,3.022,3.0145,3.0205,21
20140901|2014-04-15 01:30,15,3.019,3.019,3.019,3.019,1
20140901|2014-04-15 03:30,15,3.025,3.025,3.025,3.025,1
20140901|2014-04-15 06:30,15,3.0195,3.0195,3.01,3.012,4
20140901|2014-04-15 07:00,15,3,3.0005,2.9645,2.9675,50
20140901|2014-04-15 07:30,15,2.9725,2.9745,2.972,2.9725,10
20140901|2014-04-15 08:00,15,2.9725,2.9775,2.9725,2.975,38
20140901|2014-04-15 08:30,15,2.9745,2.9765,2.9735,2.9745,56
20140901|2014-04-15 09:00,15,2.9745,2.98,2.9745,2.976,33
20140901|2014-04-15 09:30,15,2.9785,2.986,2.9785,2.986,7
20140901|2014-04-15 10:00,15,2.9865,2.99,2.9845,2.9845,27
20140901|2014-04-15 10:30,15,2.98,2.98,2.98,2.98,7
20140901|2014-04-15 11:00,15,2.9805,2.9825,2.9795,2.9825,3
20140901|2014-04-15 11:30,15,2.982,2.9845,2.9795,2.9835,34
20140901|2014-04-15 12:00,15,2.982,2.9835,2.981,2.981,3
20140901|2014-04-15 13:00,15,2.99,2.99,2.99,2.99,2
20140901|2014-04-15 14:30,15,2.9895,2.9895,2.9895,2.9895,5
20140901|2014-04-15 19:00,16,2.9955,2.9955,2.9955,2.9955,1
20140901|2014-04-15 20:30,16,2.99,2.99,2.99,2.99,1
20140901|2014-04-15 21:00,16,2.9945,2.9945,2.9945,2.9945,1
20140901|2014-04-15 22:00,16,2.99,2.99,2.99,2.99,1
20140901|2014-04-15 23:30,16,2.992,2.992,2.992,2.992,1
20140901|2014-04-16 00:30,16,2.9885,2.991,2.9885,2.991,30
20140901|2014-04-16 01:30,16,2.992,2.992,2.992,2.992,1
20140901|2014-04-16 03:00,16,2.989,2.989,2.989,2.989,1
20140901|2014-04-16 03:30,16,3,3,3,3,4
20140901|2014-04-16 04:00,16,2.9995,2.9995,2.9995,2.9995,1
20140901|2014-04-16 04:30,16,2.99,2.99,2.99,2.99,3
20140901|2014-04-16 06:30,16,3.006,3.006,3.005,3.005,5
20140901|2014-04-16 07:00,16,3.006,3.05,3.006,3.04,58
20140901|2014-04-16 07:30,16,3.0405,3.041,3.035,3.0385,14
20140901|2014-04-16 08:00,16,3.0355,3.0365,3.029,3.0365,25
20140901|2014-04-16 08:30,16,3.034,3.034,3.0315,3.0315,8
20140901|2014-04-16 09:00,16,3.0315,3.0315,3.024,3.024,13
20140901|2014-04-16 09:30,16,3.0255,3.0255,3.0255,3.0255,1
20140901|2014-04-16 10:00,16,3.0305,3.0345,3.0305,3.0315,12
20140901|2014-04-16 10:30,16,3.028,3.028,3.016,3.016,12
20140901|2014-04-16 11:00,16,3.013,3.013,3.013,3.013,1
20140901|2014-04-16 11:30,16,3.0125,3.0155,3.0115,3.015,22
20140901|2014-04-16 12:00,16,3.014,3.0195,3.0135,3.018,13
20140901|2014-04-16 13:00,16,3.022,3.022,3.022,3.022,1
20140901|2014-04-16 13:30,16,3.018,3.018,3.018,3.018,4
20140901|2014-04-16 14:00,16,3.0165,3.0165,3.016,3.016,2
20140901|2014-04-16 14:30,16,3.017,3.017,3.0165,3.0165,4
20140901|2014-04-16 15:00,16,3.0185,3.019,3.0185,3.019,3
20140901|2014-04-16 20:00,17,3.0225,3.0235,3.0225,3.0235,2
20140901|2014-04-16 21:30,17,3.0195,3.025,3.0195,3.0225,72
20140901|2014-04-16 22:00,17,3.022,3.022,3.022,3.022,2
20140901|2014-04-17 03:00,17,3.0145,3.0145,3.0145,3.0145,4
20140901|2014-04-17 06:30,17,3.0205,3.0205,3.0205,3.0205,2
20140901|2014-04-17 07:30,17,3.027,3.028,3.027,3.0275,22
20140901|2014-04-17 08:00,17,3.024,3.024,3.0175,3.0175,5
20140901|2014-04-17 08:30,17,3.0155,3.0175,3.0155,3.0175,2
20140901|2014-04-17 09:00,17,3.0175,3.0255,3.0175,3.024,9
20140901|2014-04-17 10:00,17,3.023,3.0235,3.023,3.0235,7
20140901|2014-04-17 10:30,17,3.0245,3.026,3.0225,3.026,7
20140901|2014-04-17 11:00,17,3.0235,3.0235,3.0235,3.0235,1
20140901|2014-04-17 11:30,17,3.027,3.0325,3.027,3.032,47
20140901|2014-04-17 12:00,17,3.03,3.036,3.03,3.036,7
20140901|2014-04-17 12:30,17,3.037,3.037,3.037,3.037,1
20140901|2014-04-17 13:00,17,3.0375,3.0375,3.037,3.037,2
20140901|2014-04-17 14:30,17,3.031,3.031,3.031,3.031,2
20140901|2014-04-17 15:30,17,3.0315,3.0315,3.031,3.031,3
20140901|2014-04-20 17:00,21,3.0205,3.023,3.0205,3.0205,8
20140901|2014-04-20 17:30,21,3.02,3.02,3.02,3.02,4
20140901|2014-04-20 19:30,21,3.018,3.018,3.018,3.018,1
20140901|2014-04-20 20:00,21,3.0185,3.021,3.0185,3.021,2
20140901|2014-04-20 21:30,21,3.027,3.027,3.027,3.027,1
20140901|2014-04-21 02:00,21,3.0235,3.0235,3.0235,3.0235,1
20140901|2014-04-21 06:30,21,3.0245,3.0245,3.0235,3.0235,2
20140901|2014-04-21 07:00,21,3.031,3.031,3.031,3.031,1
20140901|2014-04-21 08:00,21,3.0255,3.0255,3.0255,3.0255,1
20140901|2014-04-21 08:30,21,3.0195,3.0235,3.0195,3.022,22
20140901|2014-04-21 09:00,21,3.0215,3.0215,3.021,3.021,4
20140901|2014-04-21 09:30,21,3.0285,3.0285,3.0285,3.0285,2
20140901|2014-04-21 10:00,21,3.029,3.029,3.029,3.029,2
20140901|2014-04-21 10:30,21,3.0275,3.0275,3.022,3.022,192
20140901|2014-04-21 11:00,21,3.021,3.021,3.021,3.021,7
20140901|2014-04-21 11:30,21,3.024,3.0245,3.0235,3.024,11
20140901|2014-04-21 12:00,21,3.0245,3.0245,3.0245,3.0245,1
20140901|2014-04-21 15:00,21,3.0245,3.0245,3.0245,3.0245,2
20140901|2014-04-21 15:30,21,3.0235,3.0235,3.0235,3.0235,1
20140901|2014-04-21 21:00,22,3.02,3.0205,3.02,3.0205,10
20140901|2014-04-21 21:30,22,3.0125,3.0125,3.0125,3.0125,2
20140901|2014-04-21 22:00,22,3.006,3.0065,3.004,3.0065,63
20140901|2014-04-21 22:30,22,3.007,3.007,3.0055,3.0055,7
20140901|2014-04-22 00:30,22,3.009,3.01,3.009,3.01,25
20140901|2014-04-22 01:00,22,3.012,3.012,3.005,3.0065,67
20140901|2014-04-22 02:00,22,3.009,3.0095,3.006,3.006,36
20140901|2014-04-22 05:30,22,3.0135,3.0135,3.0135,3.0135,1
20140901|2014-04-22 06:00,22,3.015,3.015,3.015,3.015,1
20140901|2014-04-22 07:00,22,3.015,3.0255,3.015,3.0225,3
20140901|2014-04-22 07:30,22,3.021,3.021,3.021,3.021,22
20140901|2014-04-22 08:00,22,3.0195,3.02,3.0195,3.02,11
20140901|2014-04-22 08:30,22,3.0125,3.014,3.0125,3.014,8
20140901|2014-04-22 09:00,22,3.021,3.0235,3.021,3.023,27
20140901|2014-04-22 09:30,22,3.0235,3.0245,3.023,3.023,51
20140901|2014-04-22 10:00,22,3.0245,3.0345,3.0245,3.03,4
20140901|2014-04-22 10:30,22,3.029,3.029,3.029,3.029,2
20140901|2014-04-22 11:00,22,3.0325,3.0325,3.029,3.029,7
20140901|2014-04-22 11:30,22,3.0325,3.0325,3.0285,3.0285,31
20140901|2014-04-22 12:00,22,3.0275,3.0275,3.0275,3.0275,4
20140901|2014-04-22 12:30,22,3.029,3.029,3.029,3.029,2
20140901|2014-04-22 13:00,22,3.033,3.033,3.033,3.033,2
20140901|2014-04-22 14:00,22,3.0305,3.0305,3.0305,3.0305,1
20140901|2014-04-22 14:30,22,3.032,3.032,3.032,3.032,2
20140901|2014-04-22 15:00,22,3.0295,3.0295,3.0295,3.0295,1
20140901|2014-04-22 15:30,22,3.032,3.032,3.032,3.032,2
20140901|2014-04-22 16:00,22,3.032,3.032,3.032,3.032,5
20140901|2014-04-22 17:00,23,3.028,3.028,3.028,3.028,1
20140901|2014-04-22 19:00,23,3.0295,3.0295,3.0295,3.0295,5
20140901|2014-04-22 19:30,23,3.029,3.029,3.028,3.028,8
20140901|2014-04-22 20:00,23,3.028,3.028,3.028,3.028,2
20140901|2014-04-22 20:30,23,3.031,3.037,3.031,3.035,12
20140901|2014-04-22 21:00,23,3.034,3.034,3.034,3.034,5
20140901|2014-04-22 21:30,23,3.0375,3.04,3.0245,3.025,40
20140901|2014-04-23 01:00,23,3.021,3.021,3.019,3.019,10
20140901|2014-04-23 01:30,23,3.0225,3.0225,3.0225,3.0225,1
20140901|2014-04-23 02:00,23,3.034,3.034,3.034,3.034,1
20140901|2014-04-23 02:30,23,3.025,3.025,3.025,3.025,1
20140901|2014-04-23 03:00,23,3.0235,3.026,3.0235,3.026,3
20140901|2014-04-23 03:30,23,3.025,3.025,3.025,3.025,10
20140901|2014-04-23 07:00,23,3.0175,3.0175,3.0175,3.0175,1
20140901|2014-04-23 07:30,23,3.0215,3.0215,3.0215,3.0215,1
20140901|2014-04-23 08:00,23,3.025,3.0255,3.023,3.0255,5
20140901|2014-04-23 08:30,23,3.023,3.023,3.023,3.023,1
20140901|2014-04-23 09:00,23,3.0245,3.025,3.02,3.0205,12
20140901|2014-04-23 09:30,23,3.0325,3.0345,3.0325,3.0345,13
20140901|2014-04-23 10:00,23,3.035,3.04,3.033,3.04,73
20140901|2014-04-23 10:30,23,3.034,3.034,3.033,3.0335,8
20140901|2014-04-23 11:30,23,3.035,3.0365,3.035,3.0365,6
20140901|2014-04-23 12:00,23,3.0345,3.0375,3.0345,3.0375,5
20140901|2014-04-23 13:00,23,3.039,3.04,3.039,3.04,3
20140901|2014-04-23 13:30,23,3.036,3.037,3.036,3.037,2
20140901|2014-04-23 14:30,23,3.0325,3.034,3.0325,3.034,3
20140901|2014-04-23 15:30,23,3.034,3.034,3.033,3.033,6
20140901|2014-04-23 16:00,23,3.0345,3.0345,3.0345,3.0345,2
20140901|2014-04-23 17:30,24,3.0345,3.0345,3.0345,3.0345,2
20140901|2014-04-23 19:00,24,3.034,3.034,3.0335,3.0335,7
20140901|2014-04-23 20:00,24,3.043,3.043,3.043,3.043,20
20140901|2014-04-23 21:30,24,3.0445,3.047,3.041,3.041,27
20140901|2014-04-23 22:30,24,3.047,3.047,3.047,3.047,4
20140901|2014-04-24 00:30,24,3.0475,3.05,3.0475,3.05,8
20140901|2014-04-24 01:00,24,3.05,3.055,3.0485,3.0485,31
20140901|2014-04-24 01:30,24,3.055,3.062,3.055,3.062,10
20140901|2014-04-24 02:00,24,3.054,3.054,3.054,3.054,4
20140901|2014-04-24 03:00,24,3.062,3.07,3.062,3.0675,14
20140901|2014-04-24 03:30,24,3.0585,3.0585,3.0585,3.0585,1
20140901|2014-04-24 05:30,24,3.0645,3.065,3.0645,3.065,3
20140901|2014-04-24 06:30,24,3.0605,3.065,3.0605,3.065,3
20140901|2014-04-24 07:00,24,3.0645,3.0665,3.0645,3.0645,13
20140901|2014-04-24 07:30,24,3.0645,3.073,3.0645,3.073,74
20140901|2014-04-24 08:00,24,3.063,3.0745,3.063,3.0745,117
20140901|2014-04-24 08:30,24,3.0745,3.0755,3.0685,3.071,48
20140901|2014-04-24 09:00,24,3.068,3.075,3.068,3.075,57
20140901|2014-04-24 09:30,24,3.076,3.087,3.076,3.0865,137
20140901|2014-04-24 10:00,24,3.0855,3.0855,3.081,3.0845,162
20140901|2014-04-24 10:30,24,3.0855,3.0855,3.079,3.079,133
20140901|2014-04-24 11:00,24,3.0795,3.082,3.0785,3.08,29
20140901|2014-04-24 11:30,24,3.0795,3.083,3.079,3.0825,53
20140901|2014-04-24 12:00,24,3.083,3.083,3.079,3.079,15
20140901|2014-04-24 12:30,24,3.0785,3.0785,3.077,3.077,5
20140901|2014-04-24 13:00,24,3.077,3.0775,3.077,3.0775,12
20140901|2014-04-24 13:30,24,3.0775,3.0775,3.077,3.077,10
20140901|2014-04-24 14:00,24,3.078,3.078,3.078,3.078,1
20140901|2014-04-24 14:30,24,3.078,3.079,3.078,3.078,5
20140901|2014-04-24 15:00,24,3.078,3.078,3.076,3.077,6
20140901|2014-04-24 15:30,24,3.0775,3.0775,3.0775,3.0775,1
20140901|2014-04-24 16:00,24,3.0785,3.0785,3.0785,3.0785,2
20140901|2014-04-24 18:30,25,3.075,3.075,3.075,3.075,2
20140901|2014-04-24 19:00,25,3.075,3.0765,3.075,3.0765,16
20140901|2014-04-24 19:30,25,3.0765,3.079,3.0765,3.079,4
20140901|2014-04-24 20:00,25,3.08,3.085,3.078,3.078,4
20140901|2014-04-24 20:30,25,3.07,3.07,3.0645,3.068,24
20140901|2014-04-24 21:00,25,3.068,3.0825,3.068,3.074,76
20140901|2014-04-24 21:30,25,3.0765,3.081,3.0765,3.08,72
20140901|2014-04-24 22:00,25,3.083,3.0865,3.083,3.0865,15
20140901|2014-04-24 23:30,25,3.081,3.081,3.081,3.081,6
20140901|2014-04-25 01:00,25,3.0885,3.09,3.083,3.083,6
20140901|2014-04-25 01:30,25,3.0915,3.092,3.087,3.087,57
20140901|2014-04-25 02:00,25,3.08,3.08,3.08,3.08,10
20140901|2014-04-25 02:30,25,3.0775,3.0775,3.076,3.076,3
20140901|2014-04-25 03:00,25,3.074,3.075,3.0705,3.0735,52
20140901|2014-04-25 03:30,25,3.0735,3.0735,3.0725,3.0725,5
20140901|2014-04-25 04:00,25,3.072,3.072,3.07,3.0715,26
20140901|2014-04-25 04:30,25,3.07,3.07,3.07,3.07,1
20140901|2014-04-25 05:00,25,3.073,3.0735,3.073,3.0735,48
20140901|2014-04-25 05:30,25,3.073,3.077,3.0725,3.0755,52
20140901|2014-04-25 06:00,25,3.074,3.0795,3.0735,3.0795,44
20140901|2014-04-25 06:30,25,3.0835,3.085,3.079,3.08,76
20140901|2014-04-25 07:00,25,3.0795,3.0815,3.079,3.0795,62
20140901|2014-04-25 07:30,25,3.0815,3.0815,3.078,3.0795,28
20140901|2014-04-25 08:00,25,3.0815,3.084,3.081,3.0815,80
20140901|2014-04-25 08:30,25,3.081,3.0825,3.0805,3.0805,93
20140901|2014-04-25 09:00,25,3.084,3.0865,3.084,3.0865,4
20140901|2014-04-25 09:30,25,3.0865,3.0865,3.0845,3.0845,8
20140901|2014-04-25 10:00,25,3.08,3.082,3.079,3.082,47
20140901|2014-04-25 10:30,25,3.0825,3.0835,3.08,3.0835,37
20140901|2014-04-25 11:00,25,3.083,3.085,3.083,3.083,76
20140901|2014-04-25 11:30,25,3.083,3.088,3.083,3.086,76
20140901|2014-04-25 12:00,25,3.086,3.087,3.086,3.087,3
20140901|2014-04-25 12:30,25,3.085,3.087,3.085,3.087,5
20140901|2014-04-25 13:00,25,3.087,3.087,3.085,3.085,7
20140901|2014-04-25 13:30,25,3.085,3.085,3.085,3.085,1
20140901|2014-04-25 14:00,25,3.084,3.0855,3.084,3.0855,5
20140901|2014-04-25 14:30,25,3.085,3.085,3.085,3.085,2
20140901|2014-04-25 15:30,25,3.084,3.084,3.084,3.084,1
20140901|2014-04-27 17:00,28,3.0845,3.0845,3.084,3.084,2
20140901|2014-04-27 18:30,28,3.09,3.09,3.09,3.09,1
20140901|2014-04-27 19:00,28,3.088,3.088,3.088,3.088,1
20140901|2014-04-27 19:30,28,3.086,3.086,3.082,3.082,3
20140901|2014-04-27 20:00,28,3.0915,3.0945,3.0855,3.091,10
20140901|2014-04-27 20:30,28,3.095,3.095,3.095,3.095,14
20140901|2014-04-27 21:00,28,3.095,3.095,3.0905,3.0905,28
20140901|2014-04-27 21:30,28,3.095,3.099,3.095,3.096,17
20140901|2014-04-27 22:00,28,3.0955,3.097,3.093,3.0945,15
20140901|2014-04-27 22:30,28,3.0935,3.0935,3.0935,3.0935,2
20140901|2014-04-27 23:00,28,3.096,3.096,3.096,3.096,1
20140901|2014-04-28 00:00,28,3.0935,3.0935,3.0935,3.0935,2
20140901|2014-04-28 00:30,28,3.09,3.09,3.0815,3.0875,57
20140901|2014-04-28 01:00,28,3.085,3.085,3.077,3.081,23
20140901|2014-04-28 01:30,28,3.083,3.0875,3.0825,3.0875,16
20140901|2014-04-28 02:00,28,3.0895,3.0895,3.088,3.088,6
20140901|2014-04-28 02:30,28,3.086,3.087,3.085,3.087,10
20140901|2014-04-28 03:00,28,3.0875,3.088,3.0875,3.088,2
20140901|2014-04-28 03:30,28,3.0865,3.0865,3.0865,3.0865,2
20140901|2014-04-28 04:30,28,3.089,3.089,3.082,3.082,5
20140901|2014-04-28 05:00,28,3.085,3.085,3.084,3.085,7
20140901|2014-04-28 05:30,28,3.0865,3.087,3.086,3.087,23
20140901|2014-04-28 06:00,28,3.087,3.087,3.084,3.0855,45
20140901|2014-04-28 06:30,28,3.087,3.087,3.087,3.087,1
20140901|2014-04-28 07:00,28,3.084,3.0865,3.0835,3.085,14
20140901|2014-04-28 07:30,28,3.082,3.082,3.0775,3.0775,10
20140901|2014-04-28 08:00,28,3.0785,3.083,3.0785,3.0815,164
20140901|2014-04-28 08:30,28,3.08,3.0815,3.075,3.0805,58
20140901|2014-04-28 09:00,28,3.0805,3.081,3.078,3.081,54
20140901|2014-04-28 09:30,28,3.0815,3.086,3.0815,3.083,38
20140901|2014-04-28 10:00,28,3.088,3.088,3.084,3.084,89
20140901|2014-04-28 10:30,28,3.082,3.085,3.08,3.08,74
20140901|2014-04-28 11:00,28,3.08,3.084,3.0785,3.0785,41
20140901|2014-04-28 11:30,28,3.086,3.087,3.086,3.086,4
20140901|2014-04-28 12:00,28,3.083,3.0835,3.083,3.0835,4
20140901|2014-04-28 12:30,28,3.0835,3.084,3.079,3.08,28
20140901|2014-04-28 13:00,28,3.079,3.079,3.079,3.079,1
20140901|2014-04-28 13:30,28,3.08,3.082,3.08,3.082,16
20140901|2014-04-28 14:00,28,3.086,3.086,3.085,3.085,3
20140901|2014-04-28 14:30,28,3.085,3.087,3.0845,3.087,8
20140901|2014-04-28 15:00,28,3.0865,3.0865,3.0855,3.0855,4
20140901|2014-04-28 15:30,28,3.085,3.0875,3.085,3.0875,6
20140901|2014-04-28 17:00,29,3.09,3.09,3.09,3.09,5
20140901|2014-04-28 17:30,29,3.09,3.09,3.09,3.09,1
20140901|2014-04-28 18:00,29,3.0905,3.0905,3.089,3.089,6
20140901|2014-04-28 20:00,29,3.0845,3.0845,3.0795,3.08,42
20140901|2014-04-28 20:30,29,3.0835,3.087,3.0835,3.086,11
20140901|2014-04-28 21:00,29,3.083,3.083,3.083,3.083,4
20140901|2014-04-28 21:30,29,3.077,3.078,3.0755,3.0775,100
20140901|2014-04-28 22:00,29,3.077,3.0775,3.077,3.0775,30
20140901|2014-04-28 22:30,29,3.0775,3.0775,3.0775,3.0775,2
20140901|2014-04-28 23:30,29,3.0775,3.0775,3.0775,3.0775,1
20140901|2014-04-29 00:00,29,3.077,3.077,3.077,3.077,2
20140901|2014-04-29 00:30,29,3.0745,3.076,3.0745,3.0745,56
20140901|2014-04-29 01:00,29,3.0735,3.0745,3.069,3.069,8
20140901|2014-04-29 01:30,29,3.066,3.073,3.066,3.073,4
20140901|2014-04-29 02:00,29,3.069,3.07,3.068,3.07,21
20140901|2014-04-29 02:30,29,3.074,3.076,3.074,3.075,10
20140901|2014-04-29 03:00,29,3.078,3.083,3.078,3.083,5
20140901|2014-04-29 03:30,29,3.0815,3.0815,3.0815,3.0815,1
20140901|2014-04-29 05:00,29,3.0815,3.0815,3.0815,3.0815,5
20140901|2014-04-29 05:30,29,3.0805,3.0815,3.0805,3.0815,7
20140901|2014-04-29 06:00,29,3.08,3.08,3.08,3.08,2
20140901|2014-04-29 06:30,29,3.074,3.0775,3.074,3.0775,4
20140901|2014-04-29 07:00,29,3.0785,3.0785,3.078,3.0785,11
20140901|2014-04-29 08:00,29,3.0755,3.0755,3.07,3.072,54
20140901|2014-04-29 08:30,29,3.071,3.0765,3.071,3.073,40
20140901|2014-04-29 09:00,29,3.0735,3.075,3.072,3.072,45
20140901|2014-04-29 09:30,29,3.0695,3.0705,3.0685,3.069,31
20140901|2014-04-29 10:00,29,3.0675,3.0705,3.0645,3.067,35
20140901|2014-04-29 10:30,29,3.0675,3.0675,3.063,3.063,31
20140901|2014-04-29 11:00,29,3.063,3.0685,3.0625,3.068,31
20140901|2014-04-29 11:30,29,3.0675,3.07,3.066,3.069,70
20140901|2014-04-29 12:00,29,3.069,3.069,3.068,3.0685,9
20140901|2014-04-29 12:30,29,3.067,3.067,3.067,3.067,1
20140901|2014-04-29 13:00,29,3.069,3.069,3.069,3.069,5
20140901|2014-04-29 13:30,29,3.0675,3.0685,3.0675,3.0685,4
20140901|2014-04-29 14:00,29,3.0685,3.069,3.0685,3.0685,11
20140901|2014-04-29 14:30,29,3.069,3.071,3.069,3.071,4
20140901|2014-04-29 15:00,29,3.07,3.07,3.07,3.07,5
20140901|2014-04-29 15:30,29,3.0715,3.0715,3.07,3.07,6
20140901|2014-04-29 16:00,29,3.0715,3.0725,3.0715,3.0725,10
20140901|2014-04-29 17:00,30,3.0695,3.0695,3.0695,3.0695,1
20140901|2014-04-29 19:30,30,3.071,3.071,3.071,3.071,11
20140901|2014-04-29 20:00,30,3.071,3.071,3.0675,3.0675,12
20140901|2014-04-29 22:30,30,3.07,3.07,3.07,3.07,5
20140901|2014-04-30 00:30,30,3.0685,3.0685,3.059,3.059,15
20140901|2014-04-30 01:00,30,3.062,3.0625,3.061,3.0625,8
20140901|2014-04-30 01:30,30,3.066,3.068,3.0645,3.0655,90
20140901|2014-04-30 02:30,30,3.0665,3.07,3.0665,3.07,14
20140901|2014-04-30 03:00,30,3.0705,3.073,3.0705,3.073,5
20140901|2014-04-30 03:30,30,3.073,3.073,3.07,3.071,13
20140901|2014-04-30 04:00,30,3.069,3.071,3.069,3.071,3
20140901|2014-04-30 04:30,30,3.069,3.069,3.069,3.069,1
20140901|2014-04-30 06:00,30,3.0665,3.0665,3.063,3.063,12
20140901|2014-04-30 06:30,30,3.0615,3.066,3.06,3.066,14
20140901|2014-04-30 07:00,30,3.063,3.063,3.0595,3.061,10
20140901|2014-04-30 07:30,30,3.0625,3.0675,3.0625,3.0655,34
20140901|2014-04-30 08:00,30,3.0665,3.0665,3.0425,3.0465,40
20140901|2014-04-30 08:30,30,3.047,3.0505,3.047,3.0495,35
20140901|2014-04-30 09:00,30,3.05,3.05,3.0325,3.036,72
20140901|2014-04-30 09:30,30,3.0365,3.0365,3.0275,3.0325,86
20140901|2014-04-30 10:00,30,3.032,3.032,3.027,3.027,34
20140901|2014-04-30 10:30,30,3.03,3.031,3.022,3.022,22
20140901|2014-04-30 11:00,30,3.024,3.0255,3.024,3.025,9
20140901|2014-04-30 11:30,30,3.0215,3.0245,3.02,3.023,192
20140901|2014-04-30 12:00,30,3.0235,3.0235,3.0235,3.0235,1
20140901|2014-04-30 12:30,30,3.0235,3.0245,3.0225,3.0235,27
20140901|2014-04-30 13:00,30,3.023,3.023,3.023,3.023,2
20140901|2014-04-30 13:30,30,3.0215,3.022,3.0215,3.022,2
20140901|2014-04-30 14:00,30,3.0215,3.0215,3.021,3.021,3
20140901|2014-04-30 14:30,30,3.017,3.017,3.017,3.017,1
20140901|2014-04-30 17:00,1,3.017,3.019,3.0145,3.019,26
20140901|2014-04-30 17:30,1,3.0225,3.0235,3.0225,3.0235,7
20140901|2014-04-30 18:30,1,3.024,3.024,3.022,3.022,11
20140901|2014-05-01 02:00,1,3.0155,3.0155,3.0155,3.0155,1
20140901|2014-05-01 02:30,1,3.0225,3.0225,3.008,3.008,7
20140901|2014-05-01 03:00,1,3.007,3.007,3,3.0065,35
20140901|2014-05-01 03:30,1,3.0075,3.0115,3.0075,3.0115,14
20140901|2014-05-01 04:00,1,3.012,3.0205,3.012,3.0205,63
20140901|2014-05-01 04:30,1,3.025,3.025,3.0205,3.0245,39
20140901|2014-05-01 05:00,1,3.0255,3.026,3.025,3.025,8
20140901|2014-05-01 05:30,1,3.023,3.023,3.0205,3.022,6
20140901|2014-05-01 06:00,1,3.024,3.028,3.022,3.027,40
20140901|2014-05-01 06:30,1,3.023,3.0235,3.0145,3.0145,16
20140901|2014-05-01 07:00,1,3.014,3.0225,3.0135,3.0205,80
20140901|2014-05-01 07:30,1,3.022,3.0265,3.017,3.017,62
20140901|2014-05-01 08:00,1,3.017,3.017,3.007,3.009,54
20140901|2014-05-01 08:30,1,3.012,3.0175,3.0115,3.015,23
20140901|2014-05-01 09:00,1,3.015,3.0175,3.0135,3.0135,22
20140901|2014-05-01 09:30,1,3.021,3.025,3.021,3.0245,46
20140901|2014-05-01 10:00,1,3.0255,3.0255,3.0135,3.014,35
20140901|2014-05-01 10:30,1,3.0155,3.0215,3.015,3.021,23
20140901|2014-05-01 11:00,1,3.0195,3.02,3.017,3.02,36
20140901|2014-05-01 11:30,1,3.018,3.019,3.0145,3.017,29
20140901|2014-05-01 12:00,1,3.017,3.017,3.017,3.017,3
20140901|2014-05-01 12:30,1,3.017,3.0185,3.017,3.0185,6
20140901|2014-05-01 13:00,1,3.02,3.0205,3.02,3.0205,3
20140901|2014-05-01 13:30,1,3.02,3.02,3.019,3.019,2
20140901|2014-05-01 15:30,1,3.0195,3.02,3.0195,3.02,4
20140901|2014-05-01 16:00,1,3.0195,3.0195,3.0195,3.0195,3
20140901|2014-05-01 17:00,2,3.02,3.02,3.0195,3.0195,2
20140901|2014-05-01 20:30,2,3.01,3.01,3.008,3.008,5
20140901|2014-05-01 21:00,2,3.0095,3.0095,3.0085,3.0085,3
20140901|2014-05-01 21:30,2,3.011,3.011,3.011,3.011,1
20140901|2014-05-01 22:00,2,3.0095,3.0105,3.0095,3.0105,4
20140901|2014-05-02 01:00,2,3.012,3.012,3.011,3.012,30
20140901|2014-05-02 01:30,2,3.0105,3.0105,3.0105,3.0105,1
20140901|2014-05-02 02:00,2,3.017,3.02,3.017,3.02,2
20140901|2014-05-02 02:30,2,3.0185,3.0215,3.0185,3.0215,2
20140901|2014-05-02 03:00,2,3.026,3.031,3.026,3.03,22
20140901|2014-05-02 03:30,2,3.0315,3.0315,3.03,3.03,3
20140901|2014-05-02 04:30,2,3.0325,3.0325,3.028,3.029,6
20140901|2014-05-02 05:30,2,3.03,3.032,3.03,3.032,5
20140901|2014-05-02 06:00,2,3.033,3.0335,3.0285,3.0335,8
20140901|2014-05-02 06:30,2,3.028,3.03,3.028,3.0285,10
20140901|2014-05-02 07:00,2,3.028,3.0345,3.028,3.0325,18
20140901|2014-05-02 07:30,2,3.037,3.037,3.02,3.0245,184
20140901|2014-05-02 08:00,2,3.0245,3.028,3.0245,3.027,156
20140901|2014-05-02 08:30,2,3.0275,3.031,3.0265,3.028,73
20140901|2014-05-02 09:00,2,3.03,3.071,3.03,3.061,268
20140901|2014-05-02 09:30,2,3.062,3.065,3.057,3.06,67
20140901|2014-05-02 10:00,2,3.059,3.06,3.0485,3.052,22
20140901|2014-05-02 10:30,2,3.052,3.0585,3.052,3.0585,29
20140901|2014-05-02 11:00,2,3.059,3.06,3.058,3.058,16
20140901|2014-05-02 11:30,2,3.06,3.064,3.06,3.062,14
20140901|2014-05-02 12:00,2,3.061,3.062,3.061,3.062,6
20140901|2014-05-02 12:30,2,3.0605,3.061,3.0605,3.0605,7
20140901|2014-05-02 13:00,2,3.06,3.062,3.0575,3.062,35
20140901|2014-05-02 13:30,2,3.0615,3.0615,3.0615,3.0615,1
20140901|2014-05-02 14:00,2,3.0615,3.0615,3.059,3.06,12
20140901|2014-05-02 14:30,2,3.06,3.06,3.0595,3.0595,4
20140901|2014-05-02 15:00,2,3.0585,3.059,3.058,3.059,4
20140901|2014-05-02 15:30,2,3.059,3.059,3.059,3.059,5
20140901|2014-05-02 16:00,2,3.058,3.058,3.058,3.058,2
20140901|2014-05-04 18:30,5,3.056,3.061,3.056,3.061,2
20140901|2014-05-04 19:30,5,3.063,3.0675,3.063,3.063,152
20140901|2014-05-04 20:00,5,3.063,3.068,3.063,3.066,201
20140901|2014-05-04 20:30,5,3.068,3.069,3.065,3.065,15
20140901|2014-05-04 21:00,5,3.067,3.067,3.0645,3.065,10
20140901|2014-05-04 21:30,5,3.0635,3.0635,3.0635,3.0635,2
20140901|2014-05-04 22:00,5,3.064,3.0645,3.0505,3.0505,16
20140901|2014-05-05 00:00,5,3.0505,3.0505,3.05,3.05,4
20140901|2014-05-05 00:30,5,3.05,3.055,3.05,3.0525,4
20140901|2014-05-05 01:30,5,3.055,3.055,3.055,3.055,2
20140901|2014-05-05 02:00,5,3.0555,3.0555,3.0555,3.0555,1
20140901|2014-05-05 02:30,5,3.053,3.053,3.053,3.053,4
20140901|2014-05-05 03:00,5,3.055,3.055,3.055,3.055,4
20140901|2014-05-05 05:00,5,3.053,3.053,3.053,3.053,2
20140901|2014-05-05 05:30,5,3.0525,3.0535,3.052,3.052,17
20140901|2014-05-05 07:00,5,3.06,3.062,3.06,3.0605,21
20140901|2014-05-05 07:30,5,3.061,3.061,3.0525,3.0575,10
20140901|2014-05-05 08:00,5,3.0565,3.057,3.051,3.0525,26
20140901|2014-05-05 08:30,5,3.0525,3.053,3.047,3.0505,39
20140901|2014-05-05 09:00,5,3.049,3.051,3.045,3.0465,14
20140901|2014-05-05 09:30,5,3.049,3.0515,3.049,3.0515,10
20140901|2014-05-05 10:00,5,3.053,3.0535,3.0515,3.0535,8
20140901|2014-05-05 10:30,5,3.0545,3.0545,3.051,3.0535,11
20140901|2014-05-05 11:00,5,3.052,3.0535,3.048,3.048,5
20140901|2014-05-05 11:30,5,3.047,3.048,3.0465,3.0465,5
20140901|2014-05-05 12:00,5,3.0465,3.0465,3.043,3.043,6
20140901|2014-05-05 12:30,5,3.043,3.043,3.042,3.0425,9
20140901|2014-05-05 13:00,5,3.046,3.046,3.0455,3.0455,3
20140901|2014-05-05 13:30,5,3.044,3.046,3.044,3.046,2
20140901|2014-05-05 14:00,5,3.046,3.047,3.046,3.046,5
20140901|2014-05-05 14:30,5,3.046,3.046,3.046,3.046,3
20140901|2014-05-05 16:00,5,3.044,3.044,3.0435,3.0435,3
20140901|2014-05-05 17:00,6,3.045,3.045,3.045,3.045,2
20140901|2014-05-05 19:00,6,3.0465,3.0465,3.0465,3.0465,1
20140901|2014-05-05 19:30,6,3.048,3.048,3.0465,3.0465,101
20140901|2014-05-05 20:00,6,3.048,3.0545,3.046,3.046,19
20140901|2014-05-05 20:30,6,3.045,3.0495,3.045,3.048,20
20140901|2014-05-05 21:00,6,3.04,3.0425,3.04,3.0425,23
20140901|2014-05-05 21:30,6,3.0425,3.0425,3.0405,3.0405,45
20140901|2014-05-05 22:00,6,3.044,3.044,3.0435,3.0435,13
20140901|2014-05-05 22:30,6,3.0495,3.0495,3.0495,3.0495,11
20140901|2014-05-05 23:30,6,3.05,3.05,3.05,3.05,29
20140901|2014-05-06 00:00,6,3.049,3.049,3.049,3.049,5
20140901|2014-05-06 00:30,6,3.046,3.046,3.042,3.042,10
20140901|2014-05-06 01:00,6,3.042,3.044,3.042,3.044,15
20140901|2014-05-06 01:30,6,3.0435,3.05,3.0425,3.05,80
20140901|2014-05-06 02:00,6,3.053,3.053,3.053,3.053,2
20140901|2014-05-06 02:30,6,3.049,3.049,3.048,3.048,4
20140901|2014-05-06 03:00,6,3.0445,3.0445,3.043,3.0435,8
20140901|2014-05-06 03:30,6,3.048,3.048,3.0465,3.0465,7
20140901|2014-05-06 04:00,6,3.05,3.05,3.05,3.05,2
20140901|2014-05-06 04:30,6,3.048,3.049,3.046,3.049,22
20140901|2014-05-06 05:00,6,3.049,3.049,3.0485,3.0485,6
20140901|2014-05-06 05:30,6,3.0485,3.0485,3.0485,3.0485,2
20140901|2014-05-06 06:00,6,3.053,3.057,3.053,3.057,29
20140901|2014-05-06 06:30,6,3.0525,3.0525,3.0505,3.051,7
20140901|2014-05-06 07:00,6,3.05,3.05,3.0415,3.0415,30
20140901|2014-05-06 07:30,6,3.044,3.0455,3.043,3.043,12
20140901|2014-05-06 08:00,6,3.044,3.045,3.043,3.045,16
20140901|2014-05-06 08:30,6,3.045,3.0505,3.045,3.047,13
20140901|2014-05-06 09:00,6,3.0495,3.05,3.047,3.0495,37
20140901|2014-05-06 09:30,6,3.0485,3.049,3.0455,3.0455,43
20140901|2014-05-06 10:00,6,3.0455,3.0485,3.0455,3.0475,58
20140901|2014-05-06 10:30,6,3.0495,3.055,3.0495,3.055,11
20140901|2014-05-06 11:00,6,3.053,3.053,3.0505,3.0505,6
20140901|2014-05-06 11:30,6,3.051,3.052,3.049,3.049,14
20140901|2014-05-06 12:00,6,3.049,3.049,3.046,3.048,13
20140901|2014-05-06 12:30,6,3.0475,3.0475,3.046,3.0465,12
20140901|2014-05-06 13:00,6,3.0435,3.0435,3.0435,3.0435,2
20140901|2014-05-06 13:30,6,3.0435,3.0435,3.0435,3.0435,4
20140901|2014-05-06 14:00,6,3.043,3.0435,3.043,3.0435,3
20140901|2014-05-06 14:30,6,3.043,3.044,3.043,3.044,5
20140901|2014-05-06 15:00,6,3.044,3.045,3.044,3.045,6
20140901|2014-05-06 15:30,6,3.046,3.0475,3.046,3.0475,2
20140901|2014-05-06 18:30,7,3.047,3.047,3.047,3.047,2
20140901|2014-05-06 19:30,7,3.0485,3.05,3.048,3.0485,17
20140901|2014-05-06 20:00,7,3.052,3.053,3.0505,3.053,55
20140901|2014-05-06 20:30,7,3.0475,3.048,3.0475,3.048,3
20140901|2014-05-06 21:00,7,3.0475,3.0475,3.044,3.044,2
20140901|2014-05-06 21:30,7,3.046,3.046,3.046,3.046,11
20140901|2014-05-06 22:00,7,3.048,3.048,3.0465,3.0475,33
20140901|2014-05-06 22:30,7,3.047,3.047,3.046,3.0465,44
20140901|2014-05-06 23:00,7,3.0465,3.0465,3.0465,3.0465,2
20140901|2014-05-07 00:00,7,3.0435,3.0475,3.0435,3.0475,44
20140901|2014-05-07 00:30,7,3.0465,3.047,3.0455,3.047,47
20140901|2014-05-07 01:00,7,3.046,3.046,3.038,3.038,36
20140901|2014-05-07 01:30,7,3.0375,3.045,3.0365,3.0365,71
20140901|2014-05-07 02:00,7,3.0375,3.038,3.03,3.03,164
20140901|2014-05-07 02:30,7,3.03,3.037,3.03,3.037,9
20140901|2014-05-07 03:00,7,3.0345,3.0345,3.034,3.034,11
20140901|2014-05-07 03:30,7,3.032,3.035,3.032,3.035,14
20140901|2014-05-07 04:00,7,3.032,3.034,3.027,3.027,20
20140901|2014-05-07 04:30,7,3.0295,3.03,3.0285,3.0295,9
20140901|2014-05-07 05:00,7,3.0295,3.033,3.0295,3.033,5
20140901|2014-05-07 06:00,7,3.036,3.036,3.0235,3.0275,286
20140901|2014-05-07 06:30,7,3.0285,3.0315,3.0255,3.031,55
20140901|2014-05-07 07:00,7,3.032,3.032,3.0225,3.025,314
20140901|2014-05-07 08:00,7,3.0235,3.0235,3.009,3.0165,120
20140901|2014-05-07 08:30,7,3.0155,3.0195,3.0155,3.0185,29
20140901|2014-05-07 09:00,7,3.0135,3.015,3.0115,3.0135,157
20140901|2014-05-07 09:30,7,3.017,3.021,3.017,3.0205,46
20140901|2014-05-07 10:00,7,3.019,3.0285,3.019,3.0285,54
20140901|2014-05-07 10:30,7,3.028,3.0285,3.021,3.0235,57
20140901|2014-05-07 11:00,7,3.0235,3.0265,3.0235,3.0265,63
20140901|2014-05-07 11:30,7,3.0255,3.0285,3.023,3.0255,23
20140901|2014-05-07 12:00,7,3.026,3.026,3.025,3.0255,14
20140901|2014-05-07 12:30,7,3.025,3.025,3.025,3.025,12
20140901|2014-05-07 13:00,7,3.0245,3.026,3.0245,3.026,16
20140901|2014-05-07 14:00,7,3.0265,3.0265,3.0265,3.0265,1
20140901|2014-05-07 14:30,7,3.028,3.028,3.028,3.028,2
20140901|2014-05-07 15:00,7,3.029,3.029,3.029,3.029,3
20140901|2014-05-07 16:00,7,3.0295,3.0295,3.0295,3.0295,2
20140901|2014-05-07 17:00,8,3.03,3.0325,3.03,3.0325,28
20140901|2014-05-07 19:00,8,3.029,3.029,3.0265,3.0265,9
20140901|2014-05-07 19:30,8,3.028,3.028,3.0265,3.0265,15
20140901|2014-05-07 20:00,8,3.028,3.028,3.0225,3.0245,21
20140901|2014-05-07 21:00,8,3.029,3.03,3.028,3.028,12
20140901|2014-05-07 21:30,8,3.0295,3.0305,3.0295,3.0305,2
20140901|2014-05-07 22:00,8,3.0305,3.035,3.0305,3.0345,52
20140901|2014-05-07 23:00,8,3.034,3.034,3.034,3.034,1
20140901|2014-05-07 23:30,8,3.0325,3.0325,3.0325,3.0325,3
20140901|2014-05-08 00:30,8,3.031,3.034,3.031,3.0325,19
20140901|2014-05-08 01:00,8,3.0325,3.0325,3.031,3.032,10
20140901|2014-05-08 01:30,8,3.0325,3.037,3.0315,3.033,12
20140901|2014-05-08 02:00,8,3.036,3.036,3.0305,3.031,122
20140901|2014-05-08 02:30,8,3.031,3.031,3.028,3.028,6
20140901|2014-05-08 03:00,8,3.029,3.029,3.029,3.029,8
20140901|2014-05-08 03:30,8,3.029,3.029,3.029,3.029,1
20140901|2014-05-08 04:00,8,3.0295,3.0295,3.0295,3.0295,2
20140901|2014-05-08 04:30,8,3.028,3.03,3.028,3.03,11
20140901|2014-05-08 05:30,8,3.03,3.03,3.022,3.0225,43
20140901|2014-05-08 06:00,8,3.02,3.027,3.02,3.026,4
20140901|2014-05-08 06:30,8,3.03,3.035,3.03,3.0345,19
20140901|2014-05-08 07:00,8,3.04,3.06,3.039,3.0545,202
20140901|2014-05-08 07:30,8,3.054,3.057,3.0475,3.0475,61
20140901|2014-05-08 08:00,8,3.048,3.049,3.044,3.046,84
20140901|2014-05-08 08:30,8,3.046,3.049,3.046,3.046,14
20140901|2014-05-08 09:00,8,3.046,3.053,3.045,3.053,77
20140901|2014-05-08 09:30,8,3.052,3.0535,3.051,3.051,18
20140901|2014-05-08 10:00,8,3.0555,3.057,3.0535,3.0555,38
20140901|2014-05-08 10:30,8,3.06,3.061,3.0565,3.0585,96
20140901|2014-05-08 11:00,8,3.0595,3.061,3.056,3.056,18
20140901|2014-05-08 11:30,8,3.0555,3.0585,3.0535,3.0535,35
20140901|2014-05-08 12:00,8,3.054,3.054,3.052,3.0525,8
20140901|2014-05-08 12:30,8,3.056,3.056,3.056,3.056,1
20140901|2014-05-08 13:00,8,3.05,3.05,3.05,3.05,1
20140901|2014-05-08 14:30,8,3.05,3.0525,3.05,3.0525,3
20140901|2014-05-08 15:00,8,3.0495,3.05,3.049,3.049,8
20140901|2014-05-08 15:30,8,3.049,3.0505,3.049,3.0505,3
20140901|2014-05-08 16:00,8,3.05,3.05,3.0495,3.0495,2
20140901|2014-05-08 17:30,9,3.0505,3.0505,3.0485,3.0485,6
20140901|2014-05-08 18:30,9,3.0485,3.0485,3.0485,3.0485,2
20140901|2014-05-08 19:00,9,3.051,3.051,3.051,3.051,1
20140901|2014-05-08 19:30,9,3.0525,3.0565,3.0525,3.0565,7
20140901|2014-05-08 20:00,9,3.0565,3.058,3.0565,3.058,3
20140901|2014-05-08 20:30,9,3.052,3.053,3.05,3.05,6
20140901|2014-05-08 21:00,9,3.045,3.0485,3.0445,3.047,22
20140901|2014-05-08 21:30,9,3.0475,3.0505,3.0475,3.0505,5
20140901|2014-05-08 22:00,9,3.053,3.053,3.0505,3.0505,52
20140901|2014-05-08 22:30,9,3.0505,3.0505,3.05,3.05,2
20140901|2014-05-08 23:30,9,3.0505,3.0505,3.0505,3.0505,2
20140901|2014-05-09 00:00,9,3.0515,3.0525,3.0515,3.0525,47
20140901|2014-05-09 00:30,9,3.0525,3.0555,3.0525,3.0555,13
20140901|2014-05-09 01:00,9,3.057,3.058,3.057,3.057,32
20140901|2014-05-09 01:30,9,3.0565,3.0615,3.056,3.0615,9
20140901|2014-05-09 02:00,9,3.0605,3.0605,3.059,3.06,35
20140901|2014-05-09 02:30,9,3.061,3.0615,3.056,3.0565,19
20140901|2014-05-09 03:00,9,3.0585,3.059,3.0585,3.059,4
20140901|2014-05-09 03:30,9,3.055,3.055,3.052,3.0525,4
20140901|2014-05-09 04:00,9,3.057,3.058,3.0535,3.0535,10
20140901|2014-05-09 04:30,9,3.057,3.057,3.057,3.057,2
20140901|2014-05-09 05:00,9,3.057,3.057,3.057,3.057,1
20140901|2014-05-09 05:30,9,3.0585,3.0675,3.0585,3.064,15
20140901|2014-05-09 06:00,9,3.0645,3.0675,3.0645,3.0675,8
20140901|2014-05-09 06:30,9,3.0635,3.0635,3.0525,3.0525,20
20140901|2014-05-09 07:00,9,3.05,3.054,3.043,3.054,46
20140901|2014-05-09 07:30,9,3.0535,3.054,3.0515,3.052,16
20140901|2014-05-09 08:00,9,3.055,3.072,3.055,3.067,82
20140901|2014-05-09 08:30,9,3.0655,3.0655,3.06,3.0625,16
20140901|2014-05-09 09:00,9,3.0625,3.069,3.0615,3.0685,26
20140901|2014-05-09 09:30,9,3.0675,3.0675,3.0605,3.0625,21
20140901|2014-05-09 10:00,9,3.0625,3.0655,3.0605,3.0655,15
20140901|2014-05-09 10:30,9,3.0635,3.0665,3.0635,3.0665,16
20140901|2014-05-09 11:00,9,3.0655,3.0705,3.064,3.0685,47
20140901|2014-05-09 11:30,9,3.072,3.0735,3.068,3.0705,38
20140901|2014-05-09 12:00,9,3.0705,3.075,3.0705,3.073,58
20140901|2014-05-09 12:30,9,3.074,3.076,3.073,3.0755,22
20140901|2014-05-09 13:00,9,3.074,3.074,3.072,3.072,15
20140901|2014-05-09 13:30,9,3.0725,3.0725,3.072,3.0725,7
20140901|2014-05-09 14:30,9,3.0735,3.0735,3.073,3.073,2
20140901|2014-05-09 15:00,9,3.073,3.073,3.071,3.0725,12
20140901|2014-05-11 17:00,12,3.078,3.081,3.078,3.081,5
20140901|2014-05-11 17:30,12,3.08,3.08,3.08,3.08,11
20140901|2014-05-11 18:00,12,3.075,3.075,3.075,3.075,8
20140901|2014-05-11 18:30,12,3.076,3.076,3.0735,3.0755,31
20140901|2014-05-11 19:00,12,3.0755,3.0755,3.073,3.073,52
20140901|2014-05-11 19:30,12,3.074,3.076,3.074,3.0755,62
20140901|2014-05-11 20:00,12,3.0785,3.079,3.0735,3.078,258
20140901|2014-05-11 20:30,12,3.083,3.0855,3.0785,3.081,133
20140901|2014-05-11 21:00,12,3.0805,3.084,3.0805,3.084,19
20140901|2014-05-11 21:30,12,3.0825,3.096,3.0825,3.092,97
20140901|2014-05-11 22:00,12,3.0925,3.1045,3.0925,3.101,65
20140901|2014-05-11 22:30,12,3.101,3.101,3.097,3.0985,39
20140901|2014-05-11 23:30,12,3.0995,3.0995,3.0975,3.0995,32
20140901|2014-05-12 00:00,12,3.0985,3.101,3.098,3.101,15
20140901|2014-05-12 00:30,12,3.102,3.1045,3.0995,3.102,54
20140901|2014-05-12 01:00,12,3.0985,3.1035,3.096,3.1035,42
20140901|2014-05-12 01:30,12,3.104,3.106,3.1005,3.105,64
20140901|2014-05-12 02:00,12,3.106,3.109,3.105,3.105,36
20140901|2014-05-12 02:30,12,3.1055,3.107,3.104,3.107,21
20140901|2014-05-12 03:00,12,3.11,3.1205,3.11,3.12,100
20140901|2014-05-12 03:30,12,3.12,3.1245,3.118,3.1195,57
20140901|2014-05-12 04:00,12,3.1205,3.1235,3.1195,3.121,29
20140901|2014-05-12 04:30,12,3.1215,3.128,3.1215,3.1275,75
20140901|2014-05-12 05:00,12,3.127,3.1335,3.127,3.133,43
20140901|2014-05-12 05:30,12,3.1335,3.137,3.133,3.137,12
20140901|2014-05-12 06:00,12,3.1345,3.1345,3.1345,3.1345,1
20140901|2014-05-12 06:30,12,3.135,3.135,3.1245,3.13,38
20140901|2014-05-12 07:00,12,3.131,3.1365,3.1295,3.1335,55
20140901|2014-05-12 07:30,12,3.1345,3.1345,3.1295,3.131,55
20140901|2014-05-12 08:00,12,3.1305,3.14,3.1305,3.137,119
20140901|2014-05-12 08:30,12,3.137,3.137,3.1315,3.134,92
20140901|2014-05-12 09:00,12,3.134,3.1355,3.129,3.1335,58
20140901|2014-05-12 09:30,12,3.134,3.135,3.128,3.129,40
20140901|2014-05-12 10:00,12,3.129,3.1325,3.1285,3.132,27
20140901|2014-05-12 10:30,12,3.133,3.136,3.1315,3.1315,42
20140901|2014-05-12 11:00,12,3.132,3.1335,3.1295,3.1325,113
20140901|2014-05-12 11:30,12,3.1335,3.139,3.1335,3.138,332
20140901|2014-05-12 12:00,12,3.138,3.138,3.1355,3.136,43
20140901|2014-05-12 12:30,12,3.1375,3.139,3.135,3.1365,59
20140901|2014-05-12 13:00,12,3.135,3.135,3.1325,3.133,9
20140901|2014-05-12 13:30,12,3.1335,3.1335,3.1325,3.1325,14
20140901|2014-05-12 14:00,12,3.1325,3.133,3.1325,3.133,5
20140901|2014-05-12 14:30,12,3.1325,3.1335,3.1325,3.1335,9
20140901|2014-05-12 15:00,12,3.1335,3.1335,3.1315,3.132,12
20140901|2014-05-12 15:30,12,3.132,3.134,3.131,3.131,35
20140901|2014-05-12 16:00,12,3.1305,3.1315,3.13,3.13,7
20140901|2014-05-12 17:00,13,3.1305,3.132,3.1305,3.132,7
20140901|2014-05-12 17:30,13,3.132,3.132,3.1315,3.1315,4
20140901|2014-05-12 18:30,13,3.132,3.132,3.132,3.132,2
20140901|2014-05-12 19:00,13,3.135,3.135,3.135,3.135,4
20140901|2014-05-12 19:30,13,3.14,3.14,3.14,3.14,9
20140901|2014-05-12 20:00,13,3.1365,3.138,3.1225,3.124,118
20140901|2014-05-12 20:30,13,3.1245,3.1245,3.122,3.1245,62
20140901|2014-05-12 21:00,13,3.127,3.127,3.127,3.127,1
20140901|2014-05-12 21:30,13,3.122,3.123,3.121,3.123,11
20140901|2014-05-12 22:00,13,3.1225,3.1235,3.1225,3.1235,3
20140901|2014-05-12 22:30,13,3.123,3.123,3.123,3.123,1
20140901|2014-05-12 23:00,13,3.1205,3.1205,3.1165,3.1165,13
20140901|2014-05-12 23:30,13,3.1175,3.1175,3.1165,3.117,6
20140901|2014-05-13 00:00,13,3.116,3.1175,3.116,3.1175,7
20140901|2014-05-13 00:30,13,3.118,3.118,3.11,3.1115,99
20140901|2014-05-13 01:00,13,3.1125,3.1185,3.1125,3.1175,32
20140901|2014-05-13 01:30,13,3.12,3.124,3.12,3.124,33
20140901|2014-05-13 02:00,13,3.124,3.1345,3.124,3.134,21
20140901|2014-05-13 02:30,13,3.1345,3.136,3.126,3.13,24
20140901|2014-05-13 03:00,13,3.1305,3.1305,3.1305,3.1305,4
20140901|2014-05-13 03:30,13,3.13,3.1345,3.129,3.13,22
20140901|2014-05-13 04:30,13,3.1245,3.1255,3.1245,3.1255,4
20140901|2014-05-13 05:00,13,3.122,3.126,3.1215,3.123,44
20140901|2014-05-13 05:30,13,3.1245,3.125,3.1235,3.1235,9
20140901|2014-05-13 06:00,13,3.122,3.1255,3.122,3.125,11
20140901|2014-05-13 06:30,13,3.12,3.124,3.116,3.124,10
20140901|2014-05-13 07:00,13,3.1275,3.1345,3.126,3.1345,58
20140901|2014-05-13 07:30,13,3.1335,3.1335,3.1315,3.1315,3
20140901|2014-05-13 08:00,13,3.1295,3.1295,3.1225,3.124,41
20140901|2014-05-13 08:30,13,3.1255,3.1255,3.121,3.1235,19
20140901|2014-05-13 09:00,13,3.1245,3.127,3.1225,3.1245,26
20140901|2014-05-13 09:30,13,3.125,3.1275,3.123,3.1275,39
20140901|2014-05-13 10:00,13,3.129,3.129,3.1195,3.1195,63
20140901|2014-05-13 10:30,13,3.12,3.1205,3.118,3.119,22
20140901|2014-05-13 11:00,13,3.1205,3.1205,3.119,3.1205,17
20140901|2014-05-13 11:30,13,3.12,3.1245,3.12,3.1215,70
20140901|2014-05-13 12:00,13,3.121,3.1225,3.1205,3.1225,23
20140901|2014-05-13 12:30,13,3.1235,3.1235,3.116,3.116,24
20140901|2014-05-13 13:00,13,3.116,3.1175,3.116,3.1175,7
20140901|2014-05-13 13:30,13,3.116,3.1165,3.116,3.1165,8
20140901|2014-05-13 14:00,13,3.1165,3.1165,3.1155,3.1165,3
20140901|2014-05-13 14:30,13,3.1165,3.1165,3.1165,3.1165,2
20140901|2014-05-13 15:00,13,3.119,3.1205,3.119,3.12,19
20140901|2014-05-13 15:30,13,3.12,3.12,3.1195,3.12,6
20140901|2014-05-13 16:00,13,3.122,3.122,3.122,3.122,2
20140901|2014-05-13 17:00,14,3.126,3.126,3.126,3.126,2
20140901|2014-05-13 18:30,14,3.126,3.126,3.1255,3.1255,4
20140901|2014-05-13 20:00,14,3.1255,3.1255,3.1165,3.1165,20
20140901|2014-05-13 20:30,14,3.115,3.1165,3.1095,3.1165,36
20140901|2014-05-13 21:00,14,3.114,3.1155,3.114,3.114,4
20140901|2014-05-13 21:30,14,3.112,3.112,3.112,3.112,5
20140901|2014-05-13 22:00,14,3.113,3.1145,3.113,3.1145,2
20140901|2014-05-13 22:30,14,3.1135,3.1135,3.1135,3.1135,2
20140901|2014-05-14 00:00,14,3.1145,3.115,3.1145,3.115,2
20140901|2014-05-14 00:30,14,3.118,3.122,3.118,3.12,9
20140901|2014-05-14 01:00,14,3.121,3.125,3.12,3.125,111
20140901|2014-05-14 01:30,14,3.1255,3.134,3.1255,3.134,166
20140901|2014-05-14 02:00,14,3.1345,3.136,3.1295,3.1295,94
20140901|2014-05-14 02:30,14,3.1335,3.138,3.1335,3.135,34
20140901|2014-05-14 03:00,14,3.1355,3.1355,3.1355,3.1355,4
20140901|2014-05-14 03:30,14,3.135,3.1515,3.135,3.1515,54
20140901|2014-05-14 04:00,14,3.1535,3.1535,3.1475,3.1475,31
20140901|2014-05-14 04:30,14,3.15,3.15,3.147,3.147,7
20140901|2014-05-14 05:00,14,3.1445,3.145,3.14,3.14,14
20140901|2014-05-14 05:30,14,3.145,3.1475,3.145,3.1455,12
20140901|2014-05-14 06:00,14,3.144,3.151,3.1425,3.1495,10
20140901|2014-05-14 06:30,14,3.155,3.155,3.15,3.1535,18
20140901|2014-05-14 07:00,14,3.157,3.162,3.153,3.1545,52
20140901|2014-05-14 07:30,14,3.151,3.153,3.1485,3.149,96
20140901|2014-05-14 08:00,14,3.1485,3.15,3.1415,3.143,52
20140901|2014-05-14 08:30,14,3.145,3.1485,3.143,3.1465,51
20140901|2014-05-14 09:00,14,3.1475,3.1475,3.1325,3.14,37
20140901|2014-05-14 09:30,14,3.14,3.1425,3.139,3.139,99
20140901|2014-05-14 10:00,14,3.1395,3.15,3.1395,3.1475,122
20140901|2014-05-14 10:30,14,3.148,3.151,3.1465,3.1505,46
20140901|2014-05-14 11:00,14,3.1495,3.1505,3.1435,3.1455,34
20140901|2014-05-14 11:30,14,3.1475,3.1475,3.145,3.146,17
20140901|2014-05-14 12:00,14,3.1435,3.1455,3.142,3.145,34
20140901|2014-05-14 12:30,14,3.1445,3.1445,3.14,3.14,18
20140901|2014-05-14 13:00,14,3.1395,3.1405,3.1395,3.14,10
20140901|2014-05-14 13:30,14,3.1405,3.1405,3.14,3.14,3
20140901|2014-05-14 14:00,14,3.1395,3.14,3.1395,3.14,10
20140901|2014-05-14 14:30,14,3.14,3.142,3.14,3.142,9
20140901|2014-05-14 15:00,14,3.141,3.141,3.139,3.14,13
20140901|2014-05-14 15:30,14,3.1395,3.1395,3.138,3.138,4
20140901|2014-05-14 16:00,14,3.135,3.135,3.135,3.135,1
20140901|2014-05-14 17:00,15,3.137,3.137,3.1365,3.1365,2
20140901|2014-05-14 17:30,15,3.1375,3.1375,3.1375,3.1375,1
20140901|2014-05-14 19:00,15,3.14,3.142,3.139,3.142,20
20140901|2014-05-14 19:30,15,3.1415,3.1415,3.1415,3.1415,3
20140901|2014-05-14 20:00,15,3.1415,3.1455,3.138,3.1395,35
20140901|2014-05-14 20:30,15,3.137,3.137,3.126,3.126,177
20140901|2014-05-14 21:00,15,3.1285,3.129,3.1285,3.129,3
20140901|2014-05-14 21:30,15,3.1305,3.135,3.1305,3.135,33
20140901|2014-05-14 22:00,15,3.132,3.1325,3.1305,3.1305,6
20140901|2014-05-14 22:30,15,3.133,3.133,3.133,3.133,2
20140901|2014-05-14 23:00,15,3.133,3.133,3.133,3.133,2
20140901|2014-05-14 23:30,15,3.134,3.134,3.134,3.134,20
20140901|2014-05-15 00:00,15,3.134,3.1375,3.134,3.1375,16
20140901|2014-05-15 00:30,15,3.1375,3.1405,3.135,3.1405,47
20140901|2014-05-15 01:00,15,3.142,3.15,3.142,3.1475,144
20140901|2014-05-15 01:30,15,3.1455,3.15,3.1455,3.147,12
20140901|2014-05-15 02:00,15,3.1425,3.1425,3.1415,3.1415,5
20140901|2014-05-15 02:30,15,3.1475,3.1475,3.1475,3.1475,3
20140901|2014-05-15 03:00,15,3.15,3.154,3.1495,3.15,15
20140901|2014-05-15 03:30,15,3.1515,3.1515,3.1515,3.1515,1
20140901|2014-05-15 04:00,15,3.152,3.152,3.149,3.149,22
20140901|2014-05-15 04:30,15,3.1515,3.1515,3.1515,3.1515,2
20140901|2014-05-15 05:00,15,3.1455,3.147,3.145,3.147,6
20140901|2014-05-15 05:30,15,3.15,3.15,3.15,3.15,6
20140901|2014-05-15 06:00,15,3.149,3.149,3.146,3.146,9
20140901|2014-05-15 06:30,15,3.1435,3.1435,3.137,3.1395,29
20140901|2014-05-15 07:00,15,3.139,3.1435,3.139,3.14,34
20140901|2014-05-15 07:30,15,3.142,3.146,3.141,3.146,48
20140901|2014-05-15 08:00,15,3.145,3.145,3.1335,3.1335,30
20140901|2014-05-15 08:30,15,3.135,3.1385,3.1305,3.1305,90
20140901|2014-05-15 09:00,15,3.1325,3.1445,3.1325,3.1355,80
20140901|2014-05-15 09:30,15,3.135,3.136,3.1305,3.134,30
20140901|2014-05-15 10:00,15,3.1325,3.1355,3.13,3.1355,106
20140901|2014-05-15 10:30,15,3.133,3.1355,3.1295,3.1355,72
20140901|2014-05-15 11:00,15,3.134,3.135,3.1305,3.1305,16
20140901|2014-05-15 11:30,15,3.131,3.132,3.1275,3.129,56
20140901|2014-05-15 12:00,15,3.127,3.127,3.125,3.125,15
20140901|2014-05-15 12:30,15,3.127,3.127,3.126,3.126,20
20140901|2014-05-15 13:00,15,3.127,3.1275,3.1255,3.1275,4
20140901|2014-05-15 13:30,15,3.128,3.1295,3.128,3.128,4
20140901|2014-05-15 14:00,15,3.1275,3.1295,3.1275,3.1295,7
20140901|2014-05-15 14:30,15,3.1285,3.1285,3.1285,3.1285,3
20140901|2014-05-15 15:00,15,3.1295,3.1295,3.129,3.1295,4
20140901|2014-05-15 15:30,15,3.128,3.128,3.128,3.128,1
20140901|2014-05-15 16:00,15,3.1275,3.1275,3.1275,3.1275,1
20140901|2014-05-15 17:00,16,3.1265,3.1285,3.1265,3.1285,6
20140901|2014-05-15 20:00,16,3.1295,3.1395,3.1295,3.1395,30
20140901|2014-05-15 20:30,16,3.137,3.137,3.1325,3.1325,3
20140901|2014-05-15 21:00,16,3.135,3.135,3.135,3.135,1
20140901|2014-05-15 21:30,16,3.135,3.135,3.1315,3.134,7
20140901|2014-05-15 23:30,16,3.1325,3.1325,3.132,3.132,6
20140901|2014-05-16 00:00,16,3.1315,3.1315,3.1315,3.1315,2
20140901|2014-05-16 00:30,16,3.13,3.13,3.1195,3.122,47
20140901|2014-05-16 01:00,16,3.1235,3.1255,3.1235,3.1255,14
20140901|2014-05-16 01:30,16,3.1215,3.1215,3.1135,3.119,38
20140901|2014-05-16 02:00,16,3.12,3.132,3.12,3.132,16
20140901|2014-05-16 02:30,16,3.1325,3.136,3.129,3.1345,38
20140901|2014-05-16 03:00,16,3.1325,3.1325,3.1315,3.1325,5
20140901|2014-05-16 03:30,16,3.1325,3.135,3.131,3.1335,13
20140901|2014-05-16 04:00,16,3.1355,3.139,3.1355,3.139,2
20140901|2014-05-16 04:30,16,3.136,3.1365,3.134,3.1345,16
20140901|2014-05-16 05:00,16,3.133,3.137,3.132,3.136,75
20140901|2014-05-16 05:30,16,3.137,3.1445,3.1345,3.1395,104
20140901|2014-05-16 06:00,16,3.1385,3.14,3.1345,3.14,51
20140901|2014-05-16 06:30,16,3.139,3.139,3.125,3.136,43
20140901|2014-05-16 07:00,16,3.134,3.1425,3.134,3.14,72
20140901|2014-05-16 07:30,16,3.1395,3.14,3.1385,3.139,21
20140901|2014-05-16 08:00,16,3.134,3.1375,3.1315,3.136,36
20140901|2014-05-16 08:30,16,3.136,3.136,3.127,3.1295,36
20140901|2014-05-16 09:00,16,3.129,3.13,3.124,3.124,41
20140901|2014-05-16 09:30,16,3.1245,3.1265,3.123,3.1255,20
20140901|2014-05-16 10:00,16,3.1225,3.128,3.1225,3.128,17
20140901|2014-05-16 10:30,16,3.1285,3.1335,3.126,3.126,37
20140901|2014-05-16 11:00,16,3.1275,3.1295,3.1265,3.129,51
20140901|2014-05-16 11:30,16,3.13,3.133,3.1285,3.1325,46
20140901|2014-05-16 12:00,16,3.1325,3.1325,3.1315,3.1315,3
20140901|2014-05-16 12:30,16,3.131,3.131,3.13,3.13,6
20140901|2014-05-16 13:00,16,3.1305,3.131,3.1295,3.1295,9
20140901|2014-05-16 14:00,16,3.129,3.129,3.129,3.129,1
20140901|2014-05-16 14:30,16,3.1295,3.13,3.129,3.13,8
20140901|2014-05-16 15:00,16,3.13,3.13,3.1295,3.1295,3
20140901|2014-05-18 17:00,19,3.135,3.135,3.135,3.135,1
20140901|2014-05-18 18:30,19,3.1285,3.1315,3.1285,3.1315,3
20140901|2014-05-18 19:00,19,3.1345,3.1345,3.1335,3.1335,3
20140901|2014-05-18 19:30,19,3.133,3.133,3.132,3.132,14
20140901|2014-05-18 20:00,19,3.1275,3.1335,3.1275,3.132,14
20140901|2014-05-18 20:30,19,3.1335,3.14,3.1335,3.14,19
20140901|2014-05-18 21:00,19,3.1325,3.1325,3.1325,3.1325,2
20140901|2014-05-18 21:30,19,3.1405,3.168,3.139,3.1655,164
20140901|2014-05-18 22:00,19,3.1645,3.17,3.163,3.1635,718
20140901|2014-05-18 22:30,19,3.1645,3.1645,3.1625,3.1625,9
20140901|2014-05-18 23:00,19,3.1615,3.1615,3.1615,3.1615,3
20140901|2014-05-18 23:30,19,3.1615,3.1615,3.1615,3.1615,2
20140901|2014-05-19 00:30,19,3.1625,3.1625,3.162,3.162,3
20140901|2014-05-19 01:00,19,3.161,3.165,3.161,3.163,69
20140901|2014-05-19 01:30,19,3.163,3.1675,3.1625,3.163,25
20140901|2014-05-19 02:00,19,3.1645,3.167,3.1635,3.1635,13
20140901|2014-05-19 02:30,19,3.164,3.164,3.1635,3.1635,3
20140901|2014-05-19 03:00,19,3.165,3.165,3.16,3.16,11
20140901|2014-05-19 03:30,19,3.1605,3.1605,3.16,3.16,6
20140901|2014-05-19 04:00,19,3.1595,3.1605,3.1565,3.1565,5
20140901|2014-05-19 04:30,19,3.1565,3.158,3.156,3.156,15
20140901|2014-05-19 05:00,19,3.157,3.157,3.156,3.1565,9
20140901|2014-05-19 05:30,19,3.158,3.158,3.155,3.155,9
20140901|2014-05-19 06:00,19,3.1565,3.161,3.1565,3.1605,22
20140901|2014-05-19 06:30,19,3.161,3.1615,3.158,3.1585,30
20140901|2014-05-19 07:00,19,3.161,3.1615,3.157,3.1575,129
20140901|2014-05-19 07:30,19,3.1555,3.158,3.1515,3.1545,43
20140901|2014-05-19 08:00,19,3.1545,3.1555,3.1485,3.1525,249
20140901|2014-05-19 08:30,19,3.1515,3.159,3.1515,3.159,48
20140901|2014-05-19 09:00,19,3.1575,3.1575,3.1525,3.1575,37
20140901|2014-05-19 09:30,19,3.1565,3.1595,3.1545,3.1545,17
20140901|2014-05-19 10:00,19,3.156,3.158,3.1555,3.1575,25
20140901|2014-05-19 10:30,19,3.157,3.157,3.1515,3.153,32
20140901|2014-05-19 11:00,19,3.153,3.1535,3.1515,3.153,15
20140901|2014-05-19 11:30,19,3.154,3.156,3.1515,3.156,345
20140901|2014-05-19 12:00,19,3.155,3.155,3.1515,3.1515,19
20140901|2014-05-19 12:30,19,3.1505,3.154,3.1505,3.1515,53
20140901|2014-05-19 13:00,19,3.15,3.1515,3.15,3.151,10
20140901|2014-05-19 13:30,19,3.151,3.1525,3.151,3.1525,5
20140901|2014-05-19 14:00,19,3.1515,3.152,3.1515,3.152,4
20140901|2014-05-19 14:30,19,3.152,3.153,3.1505,3.1505,17
20140901|2014-05-19 15:00,19,3.1495,3.1495,3.149,3.1495,3
20140901|2014-05-19 15:30,19,3.15,3.15,3.15,3.15,2
20140901|2014-05-19 17:00,20,3.1485,3.1485,3.148,3.148,3
20140901|2014-05-19 17:30,20,3.1485,3.1485,3.148,3.148,3
20140901|2014-05-19 18:30,20,3.15,3.15,3.1485,3.1485,5
20140901|2014-05-19 19:00,20,3.1495,3.1495,3.1495,3.1495,8
20140901|2014-05-19 19:30,20,3.1515,3.1515,3.15,3.1515,5
20140901|2014-05-19 20:00,20,3.1505,3.1565,3.148,3.1565,16
20140901|2014-05-19 20:30,20,3.1575,3.162,3.1475,3.1475,73
20140901|2014-05-19 21:00,20,3.1465,3.151,3.1465,3.151,17
20140901|2014-05-19 21:30,20,3.149,3.151,3.145,3.151,145
20140901|2014-05-19 22:00,20,3.149,3.151,3.148,3.1485,83
20140901|2014-05-19 22:30,20,3.1495,3.1495,3.1475,3.148,23
20140901|2014-05-19 23:00,20,3.1495,3.1495,3.1495,3.1495,10
20140901|2014-05-19 23:30,20,3.1505,3.151,3.1505,3.151,30
20140901|2014-05-20 00:30,20,3.1455,3.1535,3.1455,3.1515,17
20140901|2014-05-20 01:00,20,3.153,3.1535,3.151,3.1535,6
20140901|2014-05-20 01:30,20,3.1505,3.1545,3.1505,3.1535,39
20140901|2014-05-20 02:00,20,3.151,3.158,3.151,3.158,10
20140901|2014-05-20 02:30,20,3.1585,3.1625,3.1575,3.158,53
20140901|2014-05-20 03:00,20,3.1535,3.1535,3.15,3.1505,25
20140901|2014-05-20 03:30,20,3.1485,3.1485,3.138,3.14,27
20140901|2014-05-20 04:00,20,3.1395,3.143,3.139,3.143,8
20140901|2014-05-20 04:30,20,3.1435,3.1435,3.1435,3.1435,2
20140901|2014-05-20 05:00,20,3.1455,3.1455,3.1455,3.1455,2
20140901|2014-05-20 06:00,20,3.1445,3.1445,3.1385,3.1385,11
20140901|2014-05-20 06:30,20,3.138,3.1385,3.132,3.133,48
20140901|2014-05-20 07:00,20,3.135,3.1385,3.13,3.136,173
20140901|2014-05-20 07:30,20,3.134,3.141,3.1235,3.1245,300
20140901|2014-05-20 08:00,20,3.126,3.126,3.113,3.12,353
20140901|2014-05-20 08:30,20,3.123,3.1285,3.123,3.1255,60
20140901|2014-05-20 09:00,20,3.1265,3.1295,3.124,3.1265,139
20140901|2014-05-20 09:30,20,3.125,3.13,3.125,3.13,47
20140901|2014-05-20 10:00,20,3.1295,3.1295,3.1275,3.129,14
20140901|2014-05-20 10:30,20,3.1315,3.136,3.131,3.136,209
20140901|2014-05-20 11:00,20,3.1365,3.1375,3.1365,3.1365,14
20140901|2014-05-20 11:30,20,3.136,3.1365,3.1345,3.1355,259
20140901|2014-05-20 12:00,20,3.1345,3.135,3.133,3.133,20
20140901|2014-05-20 12:30,20,3.132,3.1325,3.132,3.132,14
20140901|2014-05-20 13:00,20,3.132,3.132,3.132,3.132,6
20140901|2014-05-20 13:30,20,3.133,3.1335,3.133,3.1335,5
20140901|2014-05-20 14:00,20,3.1345,3.1345,3.133,3.1345,8
20140901|2014-05-20 14:30,20,3.1345,3.1345,3.1325,3.1325,7
20140901|2014-05-20 15:00,20,3.133,3.1335,3.1325,3.1325,6
20140901|2014-05-20 15:30,20,3.134,3.134,3.1335,3.1335,2
20140901|2014-05-20 17:00,21,3.133,3.133,3.1325,3.1325,6
20140901|2014-05-20 17:30,21,3.1325,3.1325,3.1325,3.1325,2
20140901|2014-05-20 18:00,21,3.134,3.137,3.134,3.137,3
20140901|2014-05-20 18:30,21,3.132,3.1325,3.132,3.1325,2
20140901|2014-05-20 20:00,21,3.131,3.132,3.1275,3.129,64
20140901|2014-05-20 20:30,21,3.129,3.1325,3.126,3.127,14
20140901|2014-05-20 21:00,21,3.1285,3.1285,3.127,3.128,4
20140901|2014-05-20 21:30,21,3.129,3.132,3.129,3.132,34
20140901|2014-05-20 22:00,21,3.1325,3.1335,3.126,3.127,127
20140901|2014-05-20 22:30,21,3.1275,3.1275,3.127,3.127,10
20140901|2014-05-20 23:00,21,3.1315,3.1315,3.1315,3.1315,1
20140901|2014-05-21 00:00,21,3.13,3.13,3.13,3.13,21
20140901|2014-05-21 00:30,21,3.1275,3.129,3.1275,3.129,3
20140901|2014-05-21 01:00,21,3.131,3.131,3.1305,3.1305,3
20140901|2014-05-21 01:30,21,3.1295,3.1295,3.1025,3.1035,352
20140901|2014-05-21 02:00,21,3.107,3.113,3.107,3.113,27
20140901|2014-05-21 02:30,21,3.1125,3.113,3.1125,3.113,8
20140901|2014-05-21 03:00,21,3.1155,3.1155,3.1075,3.1075,27
20140901|2014-05-21 03:30,21,3.108,3.108,3.0975,3.1035,25
20140901|2014-05-21 04:00,21,3.106,3.107,3.1025,3.1025,6
20140901|2014-05-21 04:30,21,3.1055,3.1105,3.104,3.1085,10
20140901|2014-05-21 05:00,21,3.107,3.107,3.1065,3.1065,2
20140901|2014-05-21 05:30,21,3.106,3.106,3.102,3.102,3
20140901|2014-05-21 06:00,21,3.1,3.1,3.0935,3.0945,9
20140901|2014-05-21 06:30,21,3.095,3.097,3.093,3.097,5
20140901|2014-05-21 07:00,21,3.0975,3.0995,3.0925,3.0925,67
20140901|2014-05-21 07:30,21,3.0945,3.0945,3.09,3.091,26
20140901|2014-05-21 08:00,21,3.092,3.098,3.091,3.0965,244
20140901|2014-05-21 08:30,21,3.097,3.105,3.097,3.103,27
20140901|2014-05-21 09:00,21,3.1045,3.1045,3.0985,3.0995,13
20140901|2014-05-21 09:30,21,3.0995,3.115,3.0995,3.114,62
20140901|2014-05-21 10:00,21,3.1135,3.115,3.107,3.1075,27
20140901|2014-05-21 10:30,21,3.112,3.1155,3.111,3.1125,34
20140901|2014-05-21 11:00,21,3.112,3.112,3.109,3.111,61
20140901|2014-05-21 11:30,21,3.1105,3.1135,3.11,3.1135,44
20140901|2014-05-21 12:00,21,3.1135,3.1135,3.1125,3.1125,8
20140901|2014-05-21 12:30,21,3.1125,3.115,3.1125,3.115,21
20140901|2014-05-21 13:30,21,3.1175,3.1175,3.116,3.1165,3
20140901|2014-05-21 14:00,21,3.116,3.1175,3.115,3.116,5
20140901|2014-05-21 14:30,21,3.115,3.115,3.1145,3.1145,6
20140901|2014-05-21 15:00,21,3.1155,3.1155,3.1145,3.1145,4
20140901|2014-05-21 15:30,21,3.116,3.1185,3.116,3.1175,13
20140901|2014-05-21 16:00,21,3.1175,3.1175,3.1175,3.1175,3
20140901|2014-05-21 17:00,22,3.116,3.116,3.116,3.116,2
20140901|2014-05-21 18:30,22,3.1155,3.1155,3.1155,3.1155,2
20140901|2014-05-21 19:30,22,3.113,3.113,3.113,3.113,1
20140901|2014-05-21 20:00,22,3.1135,3.123,3.1135,3.1185,30
20140901|2014-05-21 20:30,22,3.119,3.1335,3.118,3.132,127
20140901|2014-05-21 21:00,22,3.132,3.134,3.131,3.1335,68
20140901|2014-05-21 21:30,22,3.1305,3.1305,3.129,3.1295,13
20140901|2014-05-21 22:00,22,3.132,3.132,3.13,3.13,6
20140901|2014-05-22 00:00,22,3.133,3.134,3.133,3.1335,5
20140901|2014-05-22 00:30,22,3.135,3.136,3.1255,3.1255,8
20140901|2014-05-22 01:00,22,3.1285,3.1285,3.116,3.1175,88
20140901|2014-05-22 01:30,22,3.1185,3.1255,3.1155,3.1255,47
20140901|2014-05-22 02:00,22,3.1275,3.128,3.1245,3.1255,16
20140901|2014-05-22 02:30,22,3.127,3.127,3.1175,3.12,4
20140901|2014-05-22 03:00,22,3.118,3.118,3.118,3.118,1
20140901|2014-05-22 03:30,22,3.1175,3.1175,3.115,3.115,3
20140901|2014-05-22 04:00,22,3.1155,3.1155,3.1095,3.1095,4
20140901|2014-05-22 04:30,22,3.121,3.121,3.121,3.121,2
20140901|2014-05-22 05:00,22,3.1225,3.129,3.1225,3.129,16
20140901|2014-05-22 05:30,22,3.1285,3.141,3.1285,3.1335,49
20140901|2014-05-22 06:00,22,3.1345,3.1385,3.1345,3.1385,11
20140901|2014-05-22 06:30,22,3.129,3.137,3.129,3.1365,12
20140901|2014-05-22 07:00,22,3.1375,3.14,3.12,3.1265,100
20140901|2014-05-22 07:30,22,3.127,3.127,3.1175,3.123,70
20140901|2014-05-22 08:00,22,3.125,3.13,3.125,3.128,26
20140901|2014-05-22 08:30,22,3.1275,3.1275,3.1195,3.1245,253
20140901|2014-05-22 09:00,22,3.1255,3.131,3.125,3.127,43
20140901|2014-05-22 09:30,22,3.128,3.132,3.126,3.1305,48
20140901|2014-05-22 10:00,22,3.131,3.135,3.1275,3.133,73
20140901|2014-05-22 10:30,22,3.1345,3.136,3.1305,3.131,65
20140901|2014-05-22 11:00,22,3.131,3.1315,3.1295,3.1295,15
20140901|2014-05-22 11:30,22,3.1295,3.1315,3.1285,3.1295,188
20140901|2014-05-22 12:00,22,3.13,3.13,3.1265,3.1275,22
20140901|2014-05-22 12:30,22,3.1275,3.129,3.1265,3.1265,11
20140901|2014-05-22 13:00,22,3.1265,3.128,3.1265,3.128,9
20140901|2014-05-22 13:30,22,3.1295,3.1295,3.1285,3.1285,8
20140901|2014-05-22 14:00,22,3.129,3.129,3.1275,3.1275,12
20140901|2014-05-22 14:30,22,3.1275,3.129,3.127,3.129,9
20140901|2014-05-22 15:00,22,3.128,3.128,3.1275,3.1275,2
20140901|2014-05-22 15:30,22,3.1275,3.1275,3.1275,3.1275,3
20140901|2014-05-22 16:00,22,3.1275,3.1275,3.1275,3.1275,4
20140901|2014-05-22 17:00,23,3.1255,3.1255,3.1255,3.1255,2
20140901|2014-05-22 18:00,23,3.1275,3.1275,3.1265,3.1265,7
20140901|2014-05-22 18:30,23,3.126,3.126,3.126,3.126,2
20140901|2014-05-22 19:30,23,3.1305,3.1305,3.1305,3.1305,1
20140901|2014-05-22 20:00,23,3.132,3.136,3.1315,3.133,19
20140901|2014-05-22 20:30,23,3.1315,3.1315,3.1315,3.1315,1
20140901|2014-05-22 21:00,23,3.1255,3.126,3.1255,3.126,4
20140901|2014-05-22 21:30,23,3.13,3.13,3.13,3.13,1
20140901|2014-05-22 22:00,23,3.1295,3.1305,3.1295,3.1305,8
20140901|2014-05-22 22:30,23,3.1335,3.1345,3.1335,3.134,17
20140901|2014-05-22 23:00,23,3.1345,3.1345,3.1345,3.1345,15
20140901|2014-05-23 00:30,23,3.134,3.141,3.1335,3.1345,55
20140901|2014-05-23 01:00,23,3.138,3.14,3.138,3.14,12
20140901|2014-05-23 01:30,23,3.1365,3.1485,3.1365,3.1485,66
20140901|2014-05-23 02:00,23,3.147,3.1485,3.1455,3.147,14
20140901|2014-05-23 02:30,23,3.1485,3.15,3.1455,3.149,43
20140901|2014-05-23 03:00,23,3.1505,3.1625,3.1505,3.157,135
20140901|2014-05-23 03:30,23,3.158,3.1585,3.153,3.156,32
20140901|2014-05-23 04:00,23,3.1565,3.1565,3.1565,3.1565,6
20140901|2014-05-23 04:30,23,3.152,3.154,3.1515,3.154,41
20140901|2014-05-23 05:00,23,3.153,3.1565,3.153,3.1565,88
20140901|2014-05-23 05:30,23,3.1565,3.157,3.1555,3.1565,52
20140901|2014-05-23 06:00,23,3.1565,3.157,3.153,3.157,33
20140901|2014-05-23 06:30,23,3.155,3.156,3.1515,3.1515,31
20140901|2014-05-23 07:00,23,3.1515,3.1525,3.1485,3.1515,99
20140901|2014-05-23 07:30,23,3.1535,3.157,3.1535,3.1535,80
20140901|2014-05-23 08:00,23,3.153,3.154,3.1465,3.149,169
20140901|2014-05-23 08:30,23,3.15,3.154,3.15,3.1525,67
20140901|2014-05-23 09:00,23,3.152,3.1535,3.1515,3.1535,51
20140901|2014-05-23 09:30,23,3.1525,3.154,3.152,3.152,37
20140901|2014-05-23 10:00,23,3.1525,3.155,3.1525,3.1545,105
20140901|2014-05-23 10:30,23,3.152,3.157,3.1515,3.1565,130
20140901|2014-05-23 11:00,23,3.1565,3.1575,3.151,3.1535,81
20140901|2014-05-23 11:30,23,3.1535,3.1555,3.1535,3.1555,57
20140901|2014-05-23 12:00,23,3.1535,3.1535,3.1515,3.1515,13
20140901|2014-05-23 12:30,23,3.1505,3.151,3.149,3.15,58
20140901|2014-05-23 13:00,23,3.1495,3.151,3.1495,3.151,8
20140901|2014-05-23 13:30,23,3.1515,3.1535,3.1515,3.1535,18
20140901|2014-05-23 14:00,23,3.1525,3.1525,3.152,3.1525,25
20140901|2014-05-23 14:30,23,3.153,3.154,3.1515,3.152,45
20140901|2014-05-23 15:00,23,3.152,3.152,3.1495,3.1495,8
20140901|2014-05-23 15:30,23,3.1505,3.151,3.1505,3.151,9
20140901|2014-05-25 18:00,27,3.154,3.154,3.154,3.154,2
20140901|2014-05-25 18:30,27,3.153,3.155,3.153,3.155,5
20140901|2014-05-25 19:00,27,3.155,3.155,3.1535,3.1535,6
20140901|2014-05-25 19:30,27,3.155,3.155,3.155,3.155,1
20140901|2014-05-25 20:00,27,3.154,3.1695,3.154,3.1695,128
20140901|2014-05-25 20:30,27,3.17,3.175,3.1685,3.1705,49
20140901|2014-05-25 21:00,27,3.175,3.176,3.1715,3.1715,15
20140901|2014-05-25 21:30,27,3.174,3.175,3.174,3.1745,3
20140901|2014-05-25 22:00,27,3.1735,3.1735,3.167,3.167,64
20140901|2014-05-25 23:30,27,3.17,3.17,3.17,3.17,1
20140901|2014-05-26 00:00,27,3.1675,3.1695,3.1675,3.169,25
20140901|2014-05-26 00:30,27,3.1675,3.1685,3.163,3.166,160
20140901|2014-05-26 01:00,27,3.1685,3.1685,3.1685,3.1685,5
20140901|2014-05-26 01:30,27,3.172,3.178,3.171,3.175,56
20140901|2014-05-26 02:00,27,3.1745,3.176,3.1745,3.175,20
20140901|2014-05-26 02:30,27,3.175,3.1775,3.175,3.1775,12
20140901|2014-05-26 03:00,27,3.177,3.1775,3.1745,3.1765,6
20140901|2014-05-26 03:30,27,3.175,3.175,3.1745,3.175,10
20140901|2014-05-26 04:00,27,3.172,3.172,3.172,3.172,2
20140901|2014-05-26 04:30,27,3.172,3.172,3.172,3.172,1
20140901|2014-05-26 07:00,27,3.1755,3.1765,3.1755,3.1765,8
20140901|2014-05-26 07:30,27,3.1725,3.175,3.1725,3.174,6
20140901|2014-05-26 08:00,27,3.1765,3.1765,3.1745,3.1745,5
20140901|2014-05-26 08:30,27,3.176,3.176,3.176,3.176,6
20140901|2014-05-26 09:00,27,3.176,3.176,3.174,3.174,19
20140901|2014-05-26 09:30,27,3.1745,3.1745,3.174,3.174,2
20140901|2014-05-26 10:00,27,3.1745,3.175,3.1745,3.1745,18
20140901|2014-05-26 10:30,27,3.174,3.174,3.1735,3.1735,5
20140901|2014-05-26 11:00,27,3.1745,3.1745,3.174,3.174,4
20140901|2014-05-26 11:30,27,3.1745,3.1765,3.1735,3.1735,4
20140901|2014-05-26 17:30,27,3.177,3.177,3.177,3.177,1
20140901|2014-05-26 18:30,27,3.177,3.177,3.177,3.177,1
20140901|2014-05-26 19:00,27,3.1695,3.1725,3.1695,3.1705,8
20140901|2014-05-26 20:00,27,3.167,3.171,3.165,3.171,22
20140901|2014-05-26 20:30,27,3.17,3.17,3.1605,3.1655,30
20140901|2014-05-26 21:00,27,3.165,3.165,3.1635,3.1635,6
20140901|2014-05-26 21:30,27,3.1625,3.164,3.162,3.164,8
20140901|2014-05-26 22:00,27,3.1625,3.163,3.1605,3.162,7
20140901|2014-05-26 22:30,27,3.1605,3.162,3.1605,3.162,2
20140901|2014-05-26 23:00,27,3.162,3.164,3.162,3.164,9
20140901|2014-05-26 23:30,27,3.163,3.163,3.163,3.163,2
20140901|2014-05-27 00:00,27,3.163,3.163,3.1625,3.1625,5
20140901|2014-05-27 00:30,27,3.162,3.1665,3.162,3.164,12
20140901|2014-05-27 01:00,27,3.1625,3.1625,3.159,3.159,9
20140901|2014-05-27 01:30,27,3.1575,3.16,3.1565,3.159,15
20140901|2014-05-27 02:00,27,3.16,3.1615,3.16,3.1615,5
20140901|2014-05-27 02:30,27,3.1545,3.156,3.153,3.153,12
20140901|2014-05-27 03:00,27,3.157,3.16,3.157,3.16,6
20140901|2014-05-27 03:30,27,3.162,3.1625,3.1615,3.1615,4
20140901|2014-05-27 04:00,27,3.1615,3.1615,3.16,3.16,4
20140901|2014-05-27 04:30,27,3.1605,3.161,3.1605,3.161,3
20140901|2014-05-27 05:00,27,3.16,3.16,3.157,3.1575,5
20140901|2014-05-27 05:30,27,3.158,3.158,3.158,3.158,2
20140901|2014-05-27 06:00,27,3.153,3.153,3.153,3.153,3
20140901|2014-05-27 06:30,27,3.1555,3.1565,3.155,3.156,7
20140901|2014-05-27 07:00,27,3.1555,3.1585,3.1555,3.157,80
20140901|2014-05-27 07:30,27,3.157,3.1585,3.157,3.1575,42
20140901|2014-05-27 08:00,27,3.1585,3.164,3.157,3.161,278
20140901|2014-05-27 08:30,27,3.161,3.1705,3.161,3.167,602
20140901|2014-05-27 09:00,27,3.166,3.1665,3.161,3.1625,121
20140901|2014-05-27 09:30,27,3.164,3.1665,3.163,3.164,110
20140901|2014-05-27 10:00,27,3.165,3.1655,3.161,3.161,54
20140901|2014-05-27 10:30,27,3.161,3.161,3.155,3.1585,64
20140901|2014-05-27 11:00,27,3.159,3.161,3.159,3.1605,43
20140901|2014-05-27 11:30,27,3.1605,3.166,3.1605,3.1655,91
20140901|2014-05-27 12:00,27,3.1655,3.1655,3.162,3.164,35
20140901|2014-05-27 12:30,27,3.1625,3.1635,3.1605,3.162,59
20140901|2014-05-27 13:00,27,3.162,3.1625,3.1605,3.1625,29
20140901|2014-05-27 13:30,27,3.1605,3.1605,3.1605,3.1605,3
20140901|2014-05-27 14:00,27,3.161,3.162,3.16,3.161,34
20140901|2014-05-27 14:30,27,3.159,3.159,3.159,3.159,2
20140901|2014-05-27 15:00,27,3.159,3.159,3.1585,3.159,6
20140901|2014-05-27 15:30,27,3.159,3.159,3.1575,3.1575,23
20140901|2014-05-27 16:00,27,3.1585,3.1585,3.1575,3.1575,4
20140901|2014-05-27 17:00,28,3.159,3.159,3.157,3.157,10
20140901|2014-05-27 17:30,28,3.1585,3.1585,3.1585,3.1585,1
20140901|2014-05-27 18:00,28,3.161,3.161,3.1605,3.1605,5
20140901|2014-05-27 18:30,28,3.1605,3.1615,3.1605,3.1615,4
20140901|2014-05-27 19:00,28,3.158,3.161,3.158,3.161,3
20140901|2014-05-27 19:30,28,3.161,3.161,3.1595,3.1595,15
20140901|2014-05-27 20:00,28,3.1615,3.165,3.148,3.1515,53
20140901|2014-05-27 20:30,28,3.1555,3.1555,3.1555,3.1555,1
20140901|2014-05-27 21:00,28,3.157,3.158,3.1555,3.157,38
20140901|2014-05-27 21:30,28,3.1575,3.16,3.157,3.1575,45
20140901|2014-05-27 22:00,28,3.158,3.159,3.158,3.159,6
20140901|2014-05-27 22:30,28,3.157,3.1575,3.157,3.1575,11
20140901|2014-05-27 23:00,28,3.1585,3.1585,3.158,3.158,2
20140901|2014-05-27 23:30,28,3.1565,3.1565,3.156,3.156,3
20140901|2014-05-28 00:00,28,3.1555,3.1555,3.1555,3.1555,2
20140901|2014-05-28 00:30,28,3.156,3.158,3.156,3.158,2
20140901|2014-05-28 01:00,28,3.1615,3.1615,3.158,3.1585,17
20140901|2014-05-28 01:30,28,3.1595,3.1665,3.1595,3.1645,20
20140901|2014-05-28 02:00,28,3.166,3.175,3.166,3.174,114
20140901|2014-05-28 02:30,28,3.174,3.174,3.174,3.174,3
20140901|2014-05-28 03:00,28,3.176,3.177,3.175,3.175,36
20140901|2014-05-28 03:30,28,3.1735,3.1735,3.1725,3.1725,6
20140901|2014-05-28 04:00,28,3.173,3.174,3.173,3.174,13
20140901|2014-05-28 04:30,28,3.175,3.175,3.1715,3.1715,12
20140901|2014-05-28 05:00,28,3.1735,3.1745,3.1735,3.1745,5
20140901|2014-05-28 05:30,28,3.1745,3.1745,3.1735,3.1735,9
20140901|2014-05-28 06:00,28,3.1735,3.1735,3.165,3.1655,86
20140901|2014-05-28 06:30,28,3.166,3.1665,3.163,3.1655,163
20140901|2014-05-28 07:00,28,3.167,3.1685,3.16,3.1635,101
20140901|2014-05-28 07:30,28,3.1645,3.1695,3.1645,3.168,88
20140901|2014-05-28 08:00,28,3.1675,3.168,3.164,3.166,77
20140901|2014-05-28 08:30,28,3.1665,3.167,3.164,3.1655,144
20140901|2014-05-28 09:00,28,3.166,3.1675,3.1635,3.167,50
20140901|2014-05-28 09:30,28,3.1675,3.1675,3.1585,3.163,86
20140901|2014-05-28 10:00,28,3.1635,3.1635,3.1595,3.1605,52
20140901|2014-05-28 10:30,28,3.16,3.1645,3.16,3.1645,33
20140901|2014-05-28 11:00,28,3.163,3.165,3.163,3.165,105
20140901|2014-05-28 11:30,28,3.1645,3.166,3.162,3.1625,34
20140901|2014-05-28 12:00,28,3.1625,3.164,3.1625,3.163,13
20140901|2014-05-28 12:30,28,3.1625,3.1625,3.1625,3.1625,6
20140901|2014-05-28 13:00,28,3.164,3.164,3.161,3.161,19
20140901|2014-05-28 13:30,28,3.16,3.16,3.1595,3.1595,5
20140901|2014-05-28 14:00,28,3.16,3.16,3.159,3.159,8
20140901|2014-05-28 14:30,28,3.159,3.159,3.158,3.158,3
20140901|2014-05-28 15:00,28,3.158,3.1585,3.157,3.1575,15
20140901|2014-05-28 15:30,28,3.158,3.1585,3.1575,3.1575,19
20140901|2014-05-28 17:00,29,3.1555,3.159,3.1555,3.159,4
20140901|2014-05-28 17:30,29,3.1585,3.1585,3.1585,3.1585,2
20140901|2014-05-28 18:00,29,3.159,3.159,3.159,3.159,2
20140901|2014-05-28 19:00,29,3.16,3.1615,3.16,3.1615,53
20140901|2014-05-28 20:00,29,3.1605,3.163,3.158,3.16,46
20140901|2014-05-28 20:30,29,3.16,3.16,3.15,3.1505,38
20140901|2014-05-28 21:00,29,3.1485,3.15,3.1475,3.149,8
20140901|2014-05-28 21:30,29,3.1475,3.153,3.1475,3.152,18
20140901|2014-05-28 22:30,29,3.155,3.155,3.155,3.155,1
20140901|2014-05-28 23:30,29,3.156,3.156,3.156,3.156,1
20140901|2014-05-29 00:00,29,3.153,3.153,3.153,3.153,1
20140901|2014-05-29 00:30,29,3.1545,3.1555,3.1545,3.1555,6
20140901|2014-05-29 01:00,29,3.1545,3.155,3.152,3.1525,37
20140901|2014-05-29 01:30,29,3.1515,3.1515,3.1395,3.1395,99
20140901|2014-05-29 02:00,29,3.1405,3.141,3.1315,3.139,86
20140901|2014-05-29 02:30,29,3.1395,3.141,3.1385,3.141,6
20140901|2014-05-29 03:00,29,3.139,3.142,3.1375,3.142,29
20140901|2014-05-29 03:30,29,3.1425,3.144,3.1425,3.144,16
20140901|2014-05-29 04:00,29,3.144,3.144,3.1425,3.1425,3
20140901|2014-05-29 04:30,29,3.1425,3.144,3.139,3.1395,10
20140901|2014-05-29 05:00,29,3.14,3.142,3.139,3.139,22
20140901|2014-05-29 05:30,29,3.139,3.14,3.139,3.14,28
20140901|2014-05-29 06:00,29,3.139,3.139,3.134,3.134,15
20140901|2014-05-29 06:30,29,3.1325,3.1335,3.1315,3.1335,11
20140901|2014-05-29 07:00,29,3.1305,3.1365,3.1285,3.1355,70
20140901|2014-05-29 07:30,29,3.136,3.14,3.1315,3.1315,197
20140901|2014-05-29 08:00,29,3.1325,3.1375,3.1325,3.1345,58
20140901|2014-05-29 08:30,29,3.136,3.137,3.134,3.134,30
20140901|2014-05-29 09:00,29,3.135,3.1355,3.132,3.1325,64
20140901|2014-05-29 09:30,29,3.1325,3.1365,3.1325,3.1365,35
20140901|2014-05-29 10:00,29,3.1365,3.138,3.134,3.134,45
20140901|2014-05-29 10:30,29,3.137,3.141,3.1365,3.137,67
20140901|2014-05-29 11:00,29,3.138,3.1405,3.1345,3.14,71
20140901|2014-05-29 11:30,29,3.139,3.139,3.1345,3.1355,114
20140901|2014-05-29 12:00,29,3.1355,3.1385,3.135,3.135,43
20140901|2014-05-29 12:30,29,3.1355,3.1355,3.134,3.134,28
20140901|2014-05-29 13:00,29,3.135,3.136,3.135,3.136,7
20140901|2014-05-29 13:30,29,3.1365,3.138,3.136,3.138,12
20140901|2014-05-29 14:00,29,3.138,3.138,3.136,3.1365,8
20140901|2014-05-29 14:30,29,3.138,3.138,3.1355,3.136,12
20140901|2014-05-29 15:00,29,3.1365,3.1365,3.1355,3.1355,11
20140901|2014-05-29 15:30,29,3.1355,3.136,3.1355,3.1355,9
20140901|2014-05-29 16:00,29,3.1375,3.1375,3.1355,3.1355,5
20140901|2014-05-29 17:00,30,3.138,3.138,3.1375,3.1375,2
20140901|2014-05-29 18:30,30,3.137,3.137,3.137,3.137,11
20140901|2014-05-29 19:30,30,3.139,3.139,3.139,3.139,3
20140901|2014-05-29 20:00,30,3.138,3.143,3.138,3.1385,64
20140901|2014-05-29 20:30,30,3.1405,3.1425,3.1405,3.141,18
20140901|2014-05-29 21:00,30,3.14,3.14,3.132,3.132,21
20140901|2014-05-29 21:30,30,3.131,3.131,3.1265,3.1285,37
20140901|2014-05-29 22:00,30,3.127,3.129,3.127,3.129,5
20140901|2014-05-29 23:30,30,3.1295,3.1295,3.1285,3.1285,6
20140901|2014-05-30 00:00,30,3.129,3.1305,3.129,3.1305,9
20140901|2014-05-30 00:30,30,3.127,3.128,3.127,3.128,4
20140901|2014-05-30 01:00,30,3.1315,3.138,3.1315,3.136,33
20140901|2014-05-30 01:30,30,3.1375,3.1475,3.1375,3.1445,158
20140901|2014-05-30 02:00,30,3.1465,3.147,3.1425,3.1455,33
20140901|2014-05-30 02:30,30,3.145,3.147,3.1395,3.1405,35
20140901|2014-05-30 03:00,30,3.1395,3.1395,3.1315,3.137,22
20140901|2014-05-30 03:30,30,3.136,3.1395,3.136,3.1395,10
20140901|2014-05-30 04:30,30,3.143,3.143,3.143,3.143,1
20140901|2014-05-30 05:00,30,3.1445,3.1475,3.1445,3.145,33
20140901|2014-05-30 06:00,30,3.144,3.15,3.144,3.1495,15
20140901|2014-05-30 06:30,30,3.1485,3.15,3.145,3.148,52
20140901|2014-05-30 07:00,30,3.148,3.149,3.1415,3.1475,45
20140901|2014-05-30 07:30,30,3.146,3.15,3.146,3.1495,101
20140901|2014-05-30 08:00,30,3.1495,3.1495,3.145,3.146,62
20140901|2014-05-30 08:30,30,3.1465,3.1465,3.1295,3.1325,43
20140901|2014-05-30 09:00,30,3.132,3.133,3.127,3.1285,43
20140901|2014-05-30 09:30,30,3.1295,3.1295,3.124,3.129,110
20140901|2014-05-30 10:00,30,3.13,3.132,3.122,3.123,78
20140901|2014-05-30 10:30,30,3.1215,3.122,3.118,3.12,92
20140901|2014-05-30 11:00,30,3.12,3.12,3.117,3.1175,66
20140901|2014-05-30 11:30,30,3.1175,3.118,3.1125,3.1155,335
20140901|2014-05-30 12:00,30,3.1165,3.118,3.1145,3.115,187
20140901|2014-05-30 12:30,30,3.1155,3.1155,3.1155,3.1155,36
20140901|2014-05-30 13:00,30,3.1155,3.1155,3.1135,3.1145,6
20140901|2014-05-30 13:30,30,3.1145,3.118,3.1135,3.118,27
20140901|2014-05-30 14:00,30,3.1175,3.1175,3.116,3.1175,14
20140901|2014-05-30 14:30,30,3.1165,3.123,3.1165,3.123,17
20140901|2014-05-30 15:00,30,3.124,3.1255,3.124,3.1245,11
20140901|2014-05-30 15:30,30,3.125,3.126,3.125,3.126,6
20140901|2014-05-30 16:00,30,3.126,3.126,3.126,3.126,2
20140901|2014-06-01 17:00,2,3.1275,3.1285,3.1275,3.1285,6
20140901|2014-06-01 18:00,2,3.1255,3.1255,3.1255,3.1255,5
20140901|2014-06-01 18:30,2,3.129,3.129,3.129,3.129,10
20140901|2014-06-01 19:00,2,3.125,3.1375,3.125,3.1355,34
20140901|2014-06-01 19:30,2,3.1355,3.1355,3.1345,3.1355,15
20140901|2014-06-01 20:00,2,3.1345,3.1345,3.1345,3.1345,4
20140901|2014-06-01 20:30,2,3.137,3.137,3.137,3.137,1
20140901|2014-06-01 21:00,2,3.135,3.135,3.1345,3.1345,2
20140901|2014-06-01 21:30,2,3.1355,3.1355,3.1355,3.1355,1
20140901|2014-06-01 23:00,2,3.138,3.138,3.137,3.137,3
20140901|2014-06-02 00:30,2,3.138,3.139,3.138,3.139,12
20140901|2014-06-02 01:00,2,3.138,3.1385,3.1375,3.1385,32
20140901|2014-06-02 01:30,2,3.139,3.142,3.1345,3.142,33
20140901|2014-06-02 02:00,2,3.143,3.158,3.143,3.158,275
20140901|2014-06-02 02:30,2,3.156,3.159,3.1525,3.155,18
20140901|2014-06-02 03:00,2,3.155,3.1575,3.155,3.157,11
20140901|2014-06-02 03:30,2,3.157,3.157,3.1565,3.157,4
20140901|2014-06-02 04:00,2,3.1575,3.1575,3.1555,3.156,17
20140901|2014-06-02 04:30,2,3.1555,3.1555,3.155,3.1555,66
20140901|2014-06-02 05:00,2,3.1555,3.1575,3.1535,3.1575,64
20140901|2014-06-02 05:30,2,3.159,3.16,3.159,3.159,9
20140901|2014-06-02 06:00,2,3.1585,3.16,3.158,3.158,18
20140901|2014-06-02 06:30,2,3.157,3.157,3.153,3.1535,57
20140901|2014-06-02 07:00,2,3.1555,3.1615,3.154,3.1595,163
20140901|2014-06-02 07:30,2,3.1585,3.1585,3.154,3.1545,38
20140901|2014-06-02 08:00,2,3.1545,3.158,3.153,3.156,40
20140901|2014-06-02 08:30,2,3.1565,3.1565,3.1495,3.151,65
20140901|2014-06-02 09:00,2,3.151,3.1525,3.1465,3.1515,70
20140901|2014-06-02 09:30,2,3.1515,3.1525,3.148,3.151,36
20140901|2014-06-02 10:00,2,3.151,3.158,3.151,3.158,70
20140901|2014-06-02 10:30,2,3.159,3.161,3.155,3.1565,93
20140901|2014-06-02 11:00,2,3.1565,3.1565,3.154,3.154,55
20140901|2014-06-02 11:30,2,3.1535,3.1625,3.1535,3.162,238
20140901|2014-06-02 12:00,2,3.162,3.163,3.158,3.1585,178
20140901|2014-06-02 12:30,2,3.1585,3.1585,3.1575,3.1575,12
20140901|2014-06-02 13:00,2,3.1575,3.1585,3.157,3.1575,17
20140901|2014-06-02 13:30,2,3.1565,3.1595,3.1565,3.1595,13
20140901|2014-06-02 14:00,2,3.158,3.158,3.157,3.158,12
20140901|2014-06-02 14:30,2,3.1565,3.157,3.156,3.157,8
20140901|2014-06-02 15:00,2,3.157,3.157,3.156,3.1565,7
20140901|2014-06-02 15:30,2,3.1565,3.1575,3.156,3.1565,21
20140901|2014-06-02 16:00,2,3.157,3.157,3.157,3.157,2
20140901|2014-06-02 17:00,3,3.156,3.156,3.1555,3.1555,3
20140901|2014-06-02 17:30,3,3.1575,3.158,3.1575,3.158,5
20140901|2014-06-02 18:00,3,3.1545,3.1545,3.154,3.154,3
20140901|2014-06-02 19:30,3,3.1525,3.1535,3.152,3.1535,16
20140901|2014-06-02 20:00,3,3.1535,3.1585,3.1465,3.1495,58
20140901|2014-06-02 20:30,3,3.148,3.149,3.143,3.143,49
20140901|2014-06-02 21:00,3,3.1455,3.1455,3.143,3.143,9
20140901|2014-06-02 21:30,3,3.143,3.143,3.138,3.1385,66
20140901|2014-06-02 22:00,3,3.1385,3.142,3.1385,3.142,71
20140901|2014-06-02 22:30,3,3.1415,3.1415,3.1415,3.1415,2
20140901|2014-06-02 23:00,3,3.1415,3.1415,3.1415,3.1415,3
20140901|2014-06-02 23:30,3,3.1395,3.1405,3.1395,3.1405,3
20140901|2014-06-03 00:00,3,3.14,3.14,3.14,3.14,1
20140901|2014-06-03 00:30,3,3.141,3.145,3.141,3.145,16
20140901|2014-06-03 01:00,3,3.144,3.1445,3.141,3.141,50
20140901|2014-06-03 01:30,3,3.142,3.146,3.142,3.145,88
20140901|2014-06-03 02:00,3,3.146,3.15,3.14,3.14,19
20140901|2014-06-03 02:30,3,3.1395,3.1475,3.1385,3.1445,17
20140901|2014-06-03 03:00,3,3.1395,3.1405,3.137,3.138,11
20140901|2014-06-03 03:30,3,3.1395,3.14,3.1395,3.1395,10
20140901|2014-06-03 04:00,3,3.1395,3.1395,3.1295,3.13,71
20140901|2014-06-03 04:30,3,3.1295,3.13,3.1275,3.13,57
20140901|2014-06-03 05:00,3,3.129,3.129,3.1265,3.129,3
20140901|2014-06-03 05:30,3,3.127,3.127,3.12,3.1235,36
20140901|2014-06-03 06:00,3,3.124,3.126,3.1215,3.1235,33
20140901|2014-06-03 06:30,3,3.123,3.1255,3.123,3.1255,14
20140901|2014-06-03 07:00,3,3.125,3.1295,3.1245,3.1295,54
20140901|2014-06-03 07:30,3,3.129,3.13,3.1275,3.129,35
20140901|2014-06-03 08:00,3,3.128,3.13,3.126,3.13,57
20140901|2014-06-03 08:30,3,3.1295,3.1325,3.1285,3.1315,40
20140901|2014-06-03 09:00,3,3.1315,3.133,3.129,3.129,43
20140901|2014-06-03 09:30,3,3.1285,3.1325,3.1285,3.1325,34
20140901|2014-06-03 10:00,3,3.134,3.1355,3.1305,3.1315,70
20140901|2014-06-03 10:30,3,3.1285,3.1295,3.1265,3.128,62
20140901|2014-06-03 11:00,3,3.1285,3.129,3.127,3.1275,87
20140901|2014-06-03 11:30,3,3.1275,3.1315,3.126,3.1315,423
20140901|2014-06-03 12:00,3,3.1305,3.1315,3.13,3.1305,70
20140901|2014-06-03 12:30,3,3.13,3.1305,3.1295,3.13,63
20140901|2014-06-03 13:00,3,3.1315,3.1325,3.131,3.131,39
20140901|2014-06-03 13:30,3,3.132,3.132,3.132,3.132,1
20140901|2014-06-03 14:00,3,3.132,3.1325,3.132,3.1325,22
20140901|2014-06-03 14:30,3,3.1325,3.1345,3.1325,3.1345,32
20140901|2014-06-03 15:00,3,3.135,3.135,3.1345,3.1345,7
20140901|2014-06-03 15:30,3,3.135,3.135,3.133,3.133,3
20140901|2014-06-03 17:00,4,3.1335,3.134,3.1335,3.134,2
20140901|2014-06-03 17:30,4,3.134,3.134,3.134,3.134,1
20140901|2014-06-03 18:00,4,3.1355,3.1355,3.1335,3.1335,3
20140901|2014-06-03 19:00,4,3.1325,3.1325,3.1305,3.1305,19
20140901|2014-06-03 19:30,4,3.1295,3.1295,3.123,3.1235,24
20140901|2014-06-03 20:00,4,3.123,3.1235,3.115,3.1165,127
20140901|2014-06-03 20:30,4,3.1155,3.116,3.11,3.113,117
20140901|2014-06-03 21:00,4,3.1155,3.1155,3.1135,3.1135,3
20140901|2014-06-03 21:30,4,3.113,3.1135,3.106,3.106,95
20140901|2014-06-03 22:00,4,3.107,3.111,3.1065,3.111,25
20140901|2014-06-03 23:00,4,3.111,3.113,3.111,3.113,5
20140901|2014-06-03 23:30,4,3.11,3.11,3.1075,3.1075,16
20140901|2014-06-04 00:00,4,3.1065,3.1065,3.1005,3.1005,43
20140901|2014-06-04 00:30,4,3.1015,3.11,3.101,3.11,139
20140901|2014-06-04 01:00,4,3.11,3.11,3.106,3.1075,49
20140901|2014-06-04 01:30,4,3.1075,3.1075,3.1025,3.1035,136
20140901|2014-06-04 02:00,4,3.1035,3.107,3.103,3.1055,41
20140901|2014-06-04 02:30,4,3.1075,3.1075,3.103,3.105,25
20140901|2014-06-04 03:00,4,3.1045,3.1045,3.1015,3.103,87
20140901|2014-06-04 03:30,4,3.103,3.103,3.0925,3.095,60
20140901|2014-06-04 04:00,4,3.095,3.095,3.0845,3.087,128
20140901|2014-06-04 04:30,4,3.0895,3.0895,3.086,3.0865,75
20140901|2014-06-04 05:00,4,3.0865,3.0865,3.083,3.085,42
20140901|2014-06-04 05:30,4,3.0845,3.093,3.0845,3.0925,132
20140901|2014-06-04 06:00,4,3.092,3.093,3.084,3.084,32
20140901|2014-06-04 06:30,4,3.084,3.089,3.084,3.086,54
20140901|2014-06-04 07:00,4,3.084,3.086,3.0805,3.084,100
20140901|2014-06-04 07:30,4,3.0815,3.0825,3.0805,3.0825,51
20140901|2014-06-04 08:00,4,3.0835,3.0875,3.0815,3.0875,158
20140901|2014-06-04 08:30,4,3.0875,3.0905,3.0865,3.0885,154
20140901|2014-06-04 09:00,4,3.088,3.089,3.083,3.084,122
20140901|2014-06-04 09:30,4,3.0875,3.0915,3.0865,3.088,315
20140901|2014-06-04 10:00,4,3.0885,3.0925,3.087,3.0915,151
20140901|2014-06-04 10:30,4,3.091,3.0915,3.0855,3.087,93
20140901|2014-06-04 11:00,4,3.0875,3.0915,3.0875,3.0915,95
20140901|2014-06-04 11:30,4,3.0915,3.0925,3.089,3.0895,207
20140901|2014-06-04 12:00,4,3.0905,3.0925,3.0895,3.091,40
20140901|2014-06-04 12:30,4,3.0905,3.0915,3.088,3.0895,13
20140901|2014-06-04 13:00,4,3.0895,3.0915,3.0895,3.0915,17
20140901|2014-06-04 13:30,4,3.0915,3.0915,3.09,3.09,7
20140901|2014-06-04 14:00,4,3.09,3.0915,3.09,3.0905,13
20140901|2014-06-04 14:30,4,3.0905,3.0915,3.0905,3.0915,6
20140901|2014-06-04 15:00,4,3.0905,3.091,3.0905,3.0905,3
20140901|2014-06-04 15:30,4,3.0905,3.091,3.089,3.0895,9
20140901|2014-06-04 16:00,4,3.0895,3.0895,3.089,3.089,7
20140901|2014-06-04 18:00,5,3.0885,3.0885,3.0885,3.0885,1
20140901|2014-06-04 18:30,5,3.087,3.087,3.0865,3.0865,9
20140901|2014-06-04 19:00,5,3.086,3.089,3.086,3.089,10
20140901|2014-06-04 19:30,5,3.0895,3.091,3.0885,3.091,19
20140901|2014-06-04 20:00,5,3.0895,3.0945,3.087,3.0905,105
20140901|2014-06-04 20:30,5,3.0895,3.0895,3.084,3.0875,151
20140901|2014-06-04 21:00,5,3.0875,3.09,3.0855,3.0855,60
20140901|2014-06-04 21:30,5,3.088,3.0925,3.088,3.0925,18
20140901|2014-06-04 22:00,5,3.0915,3.0925,3.0905,3.091,10
20140901|2014-06-04 22:30,5,3.091,3.092,3.0905,3.092,6
20140901|2014-06-04 23:30,5,3.0915,3.0915,3.0905,3.091,14
20140901|2014-06-05 00:00,5,3.0915,3.0915,3.0915,3.0915,10
20140901|2014-06-05 00:30,5,3.0885,3.09,3.085,3.09,66
20140901|2014-06-05 01:00,5,3.0905,3.093,3.0895,3.093,32
20140901|2014-06-05 01:30,5,3.093,3.101,3.092,3.101,326
20140901|2014-06-05 02:00,5,3.1,3.104,3.097,3.101,265
20140901|2014-06-05 02:30,5,3.102,3.102,3.097,3.097,19
20140901|2014-06-05 03:00,5,3.097,3.0975,3.092,3.092,24
20140901|2014-06-05 03:30,5,3.09,3.09,3.0825,3.0845,38
20140901|2014-06-05 04:00,5,3.0875,3.0895,3.087,3.0895,18
20140901|2014-06-05 04:30,5,3.0885,3.0885,3.0885,3.0885,2
20140901|2014-06-05 05:00,5,3.087,3.087,3.083,3.083,16
20140901|2014-06-05 05:30,5,3.085,3.087,3.085,3.087,14
20140901|2014-06-05 06:00,5,3.087,3.0945,3.087,3.09,55
20140901|2014-06-05 06:30,5,3.086,3.088,3.081,3.0815,85
20140901|2014-06-05 07:00,5,3.0815,3.087,3.079,3.087,179
20140901|2014-06-05 07:30,5,3.086,3.0865,3.0765,3.079,149
20140901|2014-06-05 08:00,5,3.081,3.0855,3.0785,3.079,260
20140901|2014-06-05 08:30,5,3.0795,3.0815,3.0775,3.0815,140
20140901|2014-06-05 09:00,5,3.0805,3.082,3.076,3.078,220
20140901|2014-06-05 09:30,5,3.08,3.0845,3.0775,3.083,170
20140901|2014-06-05 10:00,5,3.0825,3.0945,3.082,3.09,191
20140901|2014-06-05 10:30,5,3.0905,3.0935,3.089,3.0895,106
20140901|2014-06-05 11:00,5,3.09,3.0905,3.088,3.088,35
20140901|2014-06-05 11:30,5,3.086,3.089,3.085,3.0885,72
20140901|2014-06-05 12:00,5,3.088,3.088,3.084,3.0845,24
20140901|2014-06-05 12:30,5,3.085,3.088,3.084,3.088,36
20140901|2014-06-05 13:00,5,3.088,3.0895,3.087,3.0885,34
20140901|2014-06-05 13:30,5,3.0875,3.089,3.0875,3.0875,6
20140901|2014-06-05 14:00,5,3.0895,3.0895,3.0885,3.0895,7
20140901|2014-06-05 14:30,5,3.0895,3.0925,3.0895,3.0925,14
20140901|2014-06-05 15:00,5,3.0905,3.0905,3.088,3.088,11
20140901|2014-06-05 15:30,5,3.089,3.0895,3.089,3.089,8
20140901|2014-06-05 16:00,5,3.088,3.088,3.088,3.088,3
20140901|2014-06-05 17:00,6,3.09,3.09,3.0885,3.0885,5
20140901|2014-06-05 17:30,6,3.088,3.0885,3.088,3.0885,4
20140901|2014-06-05 19:00,6,3.0885,3.0885,3.0885,3.0885,1
20140901|2014-06-05 19:30,6,3.09,3.09,3.089,3.089,14
20140901|2014-06-05 20:00,6,3.0895,3.09,3.084,3.085,50
20140901|2014-06-05 20:30,6,3.084,3.085,3.083,3.084,66
20140901|2014-06-05 21:00,6,3.0845,3.085,3.0835,3.085,73
20140901|2014-06-05 21:30,6,3.085,3.0885,3.0795,3.0805,212
20140901|2014-06-05 22:00,6,3.0795,3.0815,3.076,3.0765,378
20140901|2014-06-05 22:30,6,3.077,3.077,3.075,3.075,66
20140901|2014-06-05 23:00,6,3.0745,3.0745,3.0675,3.073,69
20140901|2014-06-05 23:30,6,3.0725,3.0725,3.0715,3.0715,4
20140901|2014-06-06 00:00,6,3.0735,3.075,3.073,3.075,13
20140901|2014-06-06 00:30,6,3.075,3.0755,3.071,3.075,154
20140901|2014-06-06 01:00,6,3.074,3.083,3.0735,3.0825,80
20140901|2014-06-06 01:30,6,3.082,3.0835,3.0795,3.081,145
20140901|2014-06-06 02:00,6,3.0805,3.082,3.0735,3.0735,140
20140901|2014-06-06 02:30,6,3.0735,3.0745,3.065,3.067,76
20140901|2014-06-06 03:00,6,3.0655,3.067,3.061,3.067,67
20140901|2014-06-06 03:30,6,3.07,3.07,3.063,3.0635,33
20140901|2014-06-06 04:00,6,3.06,3.0605,3.0595,3.0605,52
20140901|2014-06-06 04:30,6,3.061,3.061,3.053,3.0575,135
20140901|2014-06-06 05:00,6,3.057,3.057,3.048,3.0485,181
20140901|2014-06-06 05:30,6,3.048,3.05,3.0405,3.042,214
20140901|2014-06-06 06:00,6,3.042,3.042,3.025,3.029,365
20140901|2014-06-06 06:30,6,3.027,3.036,3.0265,3.0345,410
20140901|2014-06-06 07:00,6,3.035,3.0395,3.0315,3.039,763
20140901|2014-06-06 07:30,6,3.039,3.051,3.0375,3.047,541
20140901|2014-06-06 08:00,6,3.048,3.0535,3.0375,3.0395,715
20140901|2014-06-06 08:30,6,3.0405,3.0425,3.0335,3.036,502
20140901|2014-06-06 09:00,6,3.0375,3.0485,3.0375,3.044,429
20140901|2014-06-06 09:30,6,3.045,3.0465,3.041,3.0425,119
20140901|2014-06-06 10:00,6,3.0425,3.056,3.0415,3.053,275
20140901|2014-06-06 10:30,6,3.051,3.051,3.0425,3.043,74
20140901|2014-06-06 11:00,6,3.043,3.045,3.0425,3.044,85
20140901|2014-06-06 11:30,6,3.0435,3.0515,3.043,3.0495,249
20140901|2014-06-06 12:00,6,3.0495,3.0535,3.0475,3.0525,74
20140901|2014-06-06 12:30,6,3.0525,3.054,3.05,3.0505,30
20140901|2014-06-06 13:00,6,3.054,3.0585,3.054,3.058,60
20140901|2014-06-06 13:30,6,3.0585,3.0595,3.058,3.0585,9
20140901|2014-06-06 14:00,6,3.058,3.059,3.058,3.059,5
20140901|2014-06-06 14:30,6,3.059,3.06,3.058,3.06,60
20140901|2014-06-06 15:00,6,3.06,3.0605,3.0585,3.0595,9
20140901|2014-06-06 15:30,6,3.0585,3.0585,3.055,3.055,12
20140901|2014-06-06 16:00,6,3.055,3.0565,3.055,3.0565,4
20140901|2014-06-08 17:00,9,3.05,3.05,3.0485,3.05,6
20140901|2014-06-08 17:30,9,3.0515,3.0525,3.0515,3.0525,7
20140901|2014-06-08 18:00,9,3.053,3.053,3.053,3.053,1
20140901|2014-06-08 18:30,9,3.048,3.048,3.048,3.048,3
20140901|2014-06-08 19:00,9,3.048,3.048,3.045,3.0455,11
20140901|2014-06-08 19:30,9,3.047,3.049,3.047,3.049,39
20140901|2014-06-08 20:00,9,3.049,3.049,3.039,3.04,561
20140901|2014-06-08 20:30,9,3.0405,3.046,3.0405,3.046,457
20140901|2014-06-08 21:00,9,3.046,3.048,3.046,3.048,43
20140901|2014-06-08 21:30,9,3.0475,3.048,3.038,3.039,191
20140901|2014-06-08 22:00,9,3.0365,3.042,3.023,3.0275,628
20140901|2014-06-08 22:30,9,3.0275,3.0305,3.0275,3.0285,40
20140901|2014-06-08 23:00,9,3.0295,3.03,3.0295,3.03,5
20140901|2014-06-08 23:30,9,3.03,3.03,3.029,3.029,5
20140901|2014-06-09 00:00,9,3.029,3.03,3.029,3.03,9
20140901|2014-06-09 00:30,9,3.0295,3.034,3.0225,3.0235,84
20140901|2014-06-09 01:00,9,3.0235,3.027,3.018,3.0235,297
20140901|2014-06-09 01:30,9,3.025,3.031,3.024,3.026,84
20140901|2014-06-09 02:00,9,3.0255,3.031,3.024,3.026,47
20140901|2014-06-09 02:30,9,3.0255,3.0285,3.0245,3.026,48
20140901|2014-06-09 03:00,9,3.025,3.026,3.018,3.0185,90
20140901|2014-06-09 03:30,9,3.018,3.0245,3.018,3.022,63
20140901|2014-06-09 04:00,9,3.0215,3.029,3.0215,3.0245,74
20140901|2014-06-09 04:30,9,3.024,3.0285,3.024,3.0285,29
20140901|2014-06-09 05:00,9,3.0275,3.0275,3.0275,3.0275,2
20140901|2014-06-09 05:30,9,3.0265,3.0305,3.0265,3.028,8
20140901|2014-06-09 06:00,9,3.027,3.027,3.024,3.0245,10
20140901|2014-06-09 06:30,9,3.0255,3.028,3.025,3.0275,53
20140901|2014-06-09 07:00,9,3.028,3.0335,3.0265,3.0305,80
20140901|2014-06-09 07:30,9,3.0295,3.0305,3.0285,3.029,25
20140901|2014-06-09 08:00,9,3.0295,3.032,3.025,3.032,263
20140901|2014-06-09 08:30,9,3.0305,3.037,3.0305,3.0355,101
20140901|2014-06-09 09:00,9,3.0335,3.0355,3.03,3.034,149
20140901|2014-06-09 09:30,9,3.034,3.043,3.0325,3.042,133
20140901|2014-06-09 10:00,9,3.043,3.046,3.0405,3.043,147
20140901|2014-06-09 10:30,9,3.0425,3.0455,3.0365,3.0365,153
20140901|2014-06-09 11:00,9,3.0375,3.04,3.037,3.04,65
20140901|2014-06-09 11:30,9,3.0405,3.041,3.037,3.039,256
20140901|2014-06-09 12:00,9,3.039,3.039,3.0365,3.0375,65
20140901|2014-06-09 12:30,9,3.0375,3.0385,3.0375,3.038,7
20140901|2014-06-09 13:00,9,3.037,3.0415,3.037,3.04,35
20140901|2014-06-09 13:30,9,3.041,3.0425,3.041,3.042,8
20140901|2014-06-09 14:00,9,3.041,3.042,3.0405,3.042,30
20140901|2014-06-09 14:30,9,3.0425,3.05,3.0425,3.05,50
20140901|2014-06-09 15:00,9,3.0465,3.0465,3.0435,3.044,13
20140901|2014-06-09 15:30,9,3.045,3.045,3.0445,3.0445,4
20140901|2014-06-09 16:00,9,3.046,3.0475,3.0455,3.0455,11
20140901|2014-06-09 17:00,10,3.045,3.045,3.04,3.04,14
20140901|2014-06-09 18:00,10,3.039,3.039,3.039,3.039,3
20140901|2014-06-09 18:30,10,3.0385,3.0385,3.0385,3.0385,4
20140901|2014-06-09 19:00,10,3.0385,3.039,3.035,3.039,24
20140901|2014-06-09 19:30,10,3.04,3.0415,3.04,3.0415,5
20140901|2014-06-09 20:00,10,3.04,3.0415,3.035,3.036,38
20140901|2014-06-09 20:30,10,3.034,3.035,3.031,3.0345,29
20140901|2014-06-09 21:00,10,3.0335,3.0335,3.0305,3.032,30
20140901|2014-06-09 21:30,10,3.03,3.0355,3.03,3.035,112
20140901|2014-06-09 22:00,10,3.035,3.037,3.035,3.037,12
20140901|2014-06-09 22:30,10,3.036,3.0375,3.036,3.0365,11
20140901|2014-06-09 23:00,10,3.036,3.036,3.036,3.036,1
20140901|2014-06-09 23:30,10,3.035,3.035,3.035,3.035,2
20140901|2014-06-10 00:00,10,3.0345,3.0375,3.0345,3.0375,3
20140901|2014-06-10 00:30,10,3.0375,3.041,3.0375,3.041,65
20140901|2014-06-10 01:00,10,3.0435,3.0435,3.0375,3.0395,46
20140901|2014-06-10 01:30,10,3.039,3.041,3.035,3.035,31
20140901|2014-06-10 02:00,10,3.033,3.033,3.0225,3.023,94
20140901|2014-06-10 02:30,10,3.0265,3.0265,3.0205,3.0215,77
20140901|2014-06-10 03:00,10,3.022,3.0225,3.0165,3.019,294
20140901|2014-06-10 03:30,10,3.0215,3.0245,3.019,3.0205,28
20140901|2014-06-10 04:00,10,3.022,3.028,3.02,3.0205,51
20140901|2014-06-10 04:30,10,3.0215,3.027,3.0215,3.0255,24
20140901|2014-06-10 05:00,10,3.025,3.025,3.021,3.0245,9
20140901|2014-06-10 05:30,10,3.023,3.023,3.0205,3.0215,42
20140901|2014-06-10 06:00,10,3.022,3.0255,3.022,3.0245,26
20140901|2014-06-10 06:30,10,3.027,3.0335,3.027,3.03,151
20140901|2014-06-10 07:00,10,3.029,3.032,3.026,3.0305,104
20140901|2014-06-10 07:30,10,3.03,3.0305,3.026,3.029,67
20140901|2014-06-10 08:00,10,3.028,3.042,3.028,3.0405,110
20140901|2014-06-10 08:30,10,3.0415,3.047,3.039,3.0395,142
20140901|2014-06-10 09:00,10,3.04,3.0425,3.0365,3.037,98
20140901|2014-06-10 09:30,10,3.0365,3.0455,3.0365,3.0445,110
20140901|2014-06-10 10:00,10,3.0435,3.045,3.04,3.0435,64
20140901|2014-06-10 10:30,10,3.044,3.0475,3.042,3.0425,217
20140901|2014-06-10 11:00,10,3.0435,3.0455,3.042,3.0425,111
20140901|2014-06-10 11:30,10,3.0425,3.0485,3.042,3.0485,236
20140901|2014-06-10 12:00,10,3.048,3.049,3.0465,3.048,96
20140901|2014-06-10 12:30,10,3.047,3.0505,3.047,3.0495,38
20140901|2014-06-10 13:00,10,3.0495,3.054,3.0485,3.0525,54
20140901|2014-06-10 13:30,10,3.0525,3.053,3.0525,3.0525,25
20140901|2014-06-10 14:00,10,3.053,3.0535,3.0525,3.0525,26
20140901|2014-06-10 14:30,10,3.0535,3.0535,3.0525,3.0535,23
20140901|2014-06-10 15:00,10,3.0535,3.054,3.052,3.052,27
20140901|2014-06-10 15:30,10,3.0535,3.0535,3.0505,3.0515,26
20140901|2014-06-10 16:00,10,3.0525,3.053,3.0515,3.0515,22
20140901|2014-06-10 17:00,11,3.0505,3.0515,3.0505,3.051,16
20140901|2014-06-10 17:30,11,3.051,3.051,3.051,3.051,2
20140901|2014-06-10 18:00,11,3.0495,3.0495,3.049,3.0495,4
20140901|2014-06-10 18:30,11,3.0495,3.0495,3.0485,3.0485,3
20140901|2014-06-10 19:00,11,3.05,3.05,3.048,3.048,11
20140901|2014-06-10 19:30,11,3.048,3.049,3.048,3.048,50
20140901|2014-06-10 20:00,11,3.047,3.048,3.0365,3.039,86
20140901|2014-06-10 20:30,11,3.0415,3.051,3.041,3.0505,50
20140901|2014-06-10 21:00,11,3.051,3.0565,3.0495,3.054,101
20140901|2014-06-10 21:30,11,3.054,3.054,3.0515,3.053,160
20140901|2014-06-10 22:00,11,3.052,3.053,3.0505,3.0505,92
20140901|2014-06-10 22:30,11,3.0515,3.0525,3.0515,3.0525,32
20140901|2014-06-10 23:00,11,3.0505,3.0505,3.05,3.05,2
20140901|2014-06-10 23:30,11,3.05,3.05,3.05,3.05,29
20140901|2014-06-11 00:00,11,3.05,3.051,3.05,3.051,3
20140901|2014-06-11 00:30,11,3.0505,3.0525,3.049,3.05,81
20140901|2014-06-11 01:00,11,3.052,3.0615,3.052,3.0585,154
20140901|2014-06-11 01:30,11,3.0615,3.0645,3.059,3.059,172
20140901|2014-06-11 02:00,11,3.0585,3.0585,3.0515,3.0515,19
20140901|2014-06-11 02:30,11,3.05,3.05,3.045,3.046,83
20140901|2014-06-11 03:00,11,3.046,3.049,3.0375,3.0375,77
20140901|2014-06-11 03:30,11,3.043,3.048,3.042,3.0475,18
20140901|2014-06-11 04:00,11,3.045,3.045,3.0385,3.0385,14
20140901|2014-06-11 04:30,11,3.041,3.0425,3.04,3.04,14
20140901|2014-06-11 05:00,11,3.041,3.0415,3.0375,3.0375,38
20140901|2014-06-11 05:30,11,3.0375,3.0385,3.0325,3.0325,79
20140901|2014-06-11 06:00,11,3.0335,3.0375,3.0335,3.0375,64
20140901|2014-06-11 06:30,11,3.0375,3.0375,3.029,3.031,87
20140901|2014-06-11 07:00,11,3.032,3.035,3.0305,3.033,58
20140901|2014-06-11 07:30,11,3.033,3.033,3.0285,3.0315,132
20140901|2014-06-11 08:00,11,3.032,3.0415,3.032,3.0395,295
20140901|2014-06-11 08:30,11,3.0395,3.0415,3.039,3.041,145
20140901|2014-06-11 09:00,11,3.041,3.042,3.036,3.0385,129
20140901|2014-06-11 09:30,11,3.039,3.041,3.036,3.041,200
20140901|2014-06-11 10:00,11,3.041,3.05,3.0405,3.047,301
20140901|2014-06-11 10:30,11,3.047,3.047,3.0375,3.0405,200
20140901|2014-06-11 11:00,11,3.0415,3.0415,3.037,3.038,154
20140901|2014-06-11 11:30,11,3.038,3.0405,3.034,3.036,449
20140901|2014-06-11 12:00,11,3.036,3.0385,3.0355,3.0375,122
20140901|2014-06-11 12:30,11,3.038,3.038,3.0355,3.037,19
20140901|2014-06-11 13:00,11,3.035,3.035,3.031,3.031,12
20140901|2014-06-11 13:30,11,3.032,3.032,3.027,3.03,115
20140901|2014-06-11 14:00,11,3.03,3.031,3.0285,3.029,32
20140901|2014-06-11 14:30,11,3.0285,3.0315,3.0285,3.029,25
20140901|2014-06-11 15:00,11,3.03,3.0325,3.03,3.032,17
20140901|2014-06-11 15:30,11,3.0335,3.034,3.0315,3.0315,15
20140901|2014-06-11 16:00,11,3.0325,3.0325,3.031,3.031,4
20140901|2014-06-11 17:00,12,3.03,3.0305,3.03,3.0305,3
20140901|2014-06-11 17:30,12,3.032,3.032,3.032,3.032,2
20140901|2014-06-11 18:00,12,3.0315,3.0335,3.0305,3.0305,12
20140901|2014-06-11 18:30,12,3.0305,3.0305,3.03,3.03,9
20140901|2014-06-11 19:00,12,3.0335,3.034,3.0325,3.0335,10
20140901|2014-06-11 19:30,12,3.0335,3.034,3.0325,3.0335,17
20140901|2014-06-11 20:00,12,3.034,3.04,3.0335,3.034,254
20140901|2014-06-11 20:30,12,3.035,3.0395,3.035,3.0395,78
20140901|2014-06-11 21:00,12,3.039,3.04,3.039,3.039,21
20140901|2014-06-11 21:30,12,3.039,3.0435,3.039,3.0435,13
20140901|2014-06-11 22:00,12,3.042,3.042,3.039,3.04,27
20140901|2014-06-11 22:30,12,3.0405,3.042,3.0405,3.041,3
20140901|2014-06-11 23:00,12,3.04,3.04,3.0395,3.04,15
20140901|2014-06-11 23:30,12,3.0405,3.0405,3.0405,3.0405,3
20140901|2014-06-12 00:00,12,3.039,3.039,3.038,3.0385,12
20140901|2014-06-12 00:30,12,3.0385,3.039,3.034,3.034,62
20140901|2014-06-12 01:00,12,3.033,3.0385,3.0315,3.037,117
20140901|2014-06-12 01:30,12,3.037,3.037,3.03,3.03,175
20140901|2014-06-12 02:00,12,3.0295,3.035,3.0275,3.035,56
20140901|2014-06-12 02:30,12,3.035,3.035,3.035,3.035,2
20140901|2014-06-12 03:00,12,3.031,3.037,3.031,3.037,24
20140901|2014-06-12 03:30,12,3.0365,3.0435,3.0365,3.041,36
20140901|2014-06-12 04:00,12,3.0415,3.0415,3.0395,3.0415,26
20140901|2014-06-12 04:30,12,3.04,3.0405,3.0385,3.04,21
20140901|2014-06-12 05:00,12,3.041,3.041,3.0395,3.04,69
20140901|2014-06-12 05:30,12,3.04,3.04,3.0355,3.0365,96
20140901|2014-06-12 06:00,12,3.0345,3.0365,3.0335,3.0365,82
20140901|2014-06-12 06:30,12,3.0385,3.0395,3.0355,3.036,24
20140901|2014-06-12 07:00,12,3.036,3.0375,3.032,3.036,416
20140901|2014-06-12 07:30,12,3.035,3.035,3.0315,3.0335,183
20140901|2014-06-12 08:00,12,3.032,3.0335,3.029,3.0325,301
20140901|2014-06-12 08:30,12,3.032,3.032,3.018,3.024,614
20140901|2014-06-12 09:00,12,3.024,3.0245,3.0115,3.015,793
20140901|2014-06-12 09:30,12,3.0155,3.016,3.01,3.015,485
20140901|2014-06-12 10:00,12,3.015,3.0185,3.0135,3.016,171
20140901|2014-06-12 10:30,12,3.015,3.016,3.0115,3.013,362
20140901|2014-06-12 11:00,12,3.0125,3.015,3.012,3.0145,134
20140901|2014-06-12 11:30,12,3.015,3.017,3.012,3.0165,583
20140901|2014-06-12 12:00,12,3.016,3.019,3.014,3.014,169
20140901|2014-06-12 12:30,12,3.0155,3.016,3.0125,3.0155,78
20140901|2014-06-12 13:00,12,3.016,3.0165,3.0155,3.0165,18
20140901|2014-06-12 13:30,12,3.016,3.016,3.0135,3.0135,36
20140901|2014-06-12 14:00,12,3.015,3.015,3.013,3.014,11
20140901|2014-06-12 14:30,12,3.0145,3.015,3.01,3.0115,30
20140901|2014-06-12 15:00,12,3.0125,3.0145,3.0125,3.0145,16
20140901|2014-06-12 15:30,12,3.013,3.0145,3.0125,3.0125,21
20140901|2014-06-12 16:00,12,3.013,3.013,3.0125,3.0125,3
20140901|2014-06-12 17:00,13,3.016,3.02,3.0155,3.0155,19
20140901|2014-06-12 17:30,13,3.0155,3.0155,3.0155,3.0155,1
20140901|2014-06-12 18:00,13,3.016,3.016,3.016,3.016,7
20140901|2014-06-12 18:30,13,3.0165,3.02,3.0165,3.018,5
20140901|2014-06-12 19:00,13,3.0205,3.021,3.019,3.019,7
20140901|2014-06-12 19:30,13,3.0195,3.02,3.0185,3.0185,79
20140901|2014-06-12 20:00,13,3.0185,3.024,3.018,3.024,98
20140901|2014-06-12 20:30,13,3.022,3.0255,3.021,3.0255,93
20140901|2014-06-12 21:00,13,3.026,3.029,3.025,3.028,162
20140901|2014-06-12 21:30,13,3.0275,3.033,3.0275,3.0305,167
20140901|2014-06-12 22:00,13,3.0295,3.041,3.0295,3.0405,103
20140901|2014-06-12 22:30,13,3.0385,3.041,3.0385,3.041,32
20140901|2014-06-12 23:00,13,3.039,3.0405,3.039,3.039,29
20140901|2014-06-12 23:30,13,3.039,3.039,3.036,3.0375,20
20140901|2014-06-13 00:00,13,3.0375,3.0375,3.0355,3.037,25
20140901|2014-06-13 00:30,13,3.037,3.037,3.03,3.031,40
20140901|2014-06-13 01:00,13,3.031,3.0385,3.029,3.0385,54
20140901|2014-06-13 01:30,13,3.0375,3.038,3.0295,3.0295,121
20140901|2014-06-13 02:00,13,3.0295,3.037,3.029,3.0315,53
20140901|2014-06-13 02:30,13,3.0315,3.0325,3.028,3.0325,220
20140901|2014-06-13 03:00,13,3.034,3.035,3.033,3.0335,54
20140901|2014-06-13 03:30,13,3.0345,3.0365,3.0345,3.035,14
20140901|2014-06-13 04:00,13,3.0355,3.036,3.0325,3.0335,22
20140901|2014-06-13 04:30,13,3.033,3.0335,3.0255,3.0255,39
20140901|2014-06-13 05:00,13,3.0265,3.028,3.025,3.026,121
20140901|2014-06-13 05:30,13,3.0255,3.0265,3.0235,3.0245,129
20140901|2014-06-13 06:00,13,3.024,3.0285,3.023,3.0265,703
20140901|2014-06-13 06:30,13,3.027,3.031,3.0255,3.03,535
20140901|2014-06-13 07:00,13,3.0305,3.0315,3.023,3.0245,237
20140901|2014-06-13 07:30,13,3.0245,3.026,3.0225,3.0255,213
20140901|2014-06-13 08:00,13,3.0255,3.03,3.024,3.0275,361
20140901|2014-06-13 08:30,13,3.0275,3.0295,3.025,3.028,176
20140901|2014-06-13 09:00,13,3.0285,3.029,3.0245,3.0275,163
20140901|2014-06-13 09:30,13,3.028,3.0315,3.0255,3.0285,218
20140901|2014-06-13 10:00,13,3.0285,3.036,3.028,3.036,142
20140901|2014-06-13 10:30,13,3.0365,3.039,3.033,3.0335,764
20140901|2014-06-13 11:00,13,3.034,3.034,3.0285,3.0295,227
20140901|2014-06-13 11:30,13,3.0295,3.0315,3.026,3.027,364
20140901|2014-06-13 12:00,13,3.026,3.0285,3.026,3.027,77
20140901|2014-06-13 12:30,13,3.027,3.027,3.0255,3.0255,39
20140901|2014-06-13 13:00,13,3.025,3.0275,3.025,3.0265,12
20140901|2014-06-13 13:30,13,3.028,3.0295,3.0275,3.0275,42
20140901|2014-06-13 14:00,13,3.0275,3.0275,3.0255,3.026,10
20140901|2014-06-13 14:30,13,3.0265,3.028,3.022,3.0225,102
20140901|2014-06-13 15:00,13,3.024,3.025,3.023,3.0235,16
20140901|2014-06-13 15:30,13,3.0265,3.0265,3.024,3.024,3
20140901|2014-06-13 16:00,13,3.025,3.028,3.025,3.0265,17
20140901|2014-06-15 17:00,16,3.02,3.0295,3.02,3.0295,14
20140901|2014-06-15 17:30,16,3.03,3.0315,3.03,3.0315,44
20140901|2014-06-15 18:00,16,3.0285,3.0285,3.0285,3.0285,1
20140901|2014-06-15 18:30,16,3.0295,3.0335,3.0295,3.0335,4
20140901|2014-06-15 19:00,16,3.026,3.028,3.026,3.028,10
20140901|2014-06-15 19:30,16,3.029,3.0325,3.029,3.0315,41
20140901|2014-06-15 20:00,16,3.032,3.0405,3.032,3.0405,341
20140901|2014-06-15 20:30,16,3.0405,3.043,3.0395,3.042,542
20140901|2014-06-15 21:00,16,3.041,3.041,3.04,3.04,77
20140901|2014-06-15 21:30,16,3.04,3.0415,3.0375,3.0415,189
20140901|2014-06-15 22:00,16,3.041,3.0445,3.0405,3.0425,110
20140901|2014-06-15 22:30,16,3.0425,3.0445,3.0425,3.044,20
20140901|2014-06-15 23:00,16,3.044,3.044,3.0415,3.0425,12
20140901|2014-06-15 23:30,16,3.0425,3.0425,3.0385,3.0405,29
20140901|2014-06-16 00:00,16,3.041,3.0435,3.041,3.0435,18
20140901|2014-06-16 00:30,16,3.0435,3.0445,3.0385,3.0385,70
20140901|2014-06-16 01:00,16,3.0405,3.0445,3.0375,3.043,362
20140901|2014-06-16 01:30,16,3.043,3.0465,3.04,3.04,235
20140901|2014-06-16 02:00,16,3.0405,3.043,3.0375,3.04,49
20140901|2014-06-16 02:30,16,3.042,3.043,3.0415,3.043,12
20140901|2014-06-16 03:00,16,3.0425,3.051,3.0425,3.05,190
20140901|2014-06-16 03:30,16,3.05,3.054,3.049,3.053,30
20140901|2014-06-16 04:00,16,3.053,3.056,3.052,3.0535,69
20140901|2014-06-16 04:30,16,3.053,3.053,3.045,3.0495,187
20140901|2014-06-16 05:00,16,3.0505,3.051,3.047,3.048,58
20140901|2014-06-16 05:30,16,3.045,3.046,3.0445,3.045,17
20140901|2014-06-16 06:00,16,3.0455,3.0505,3.043,3.0485,52
20140901|2014-06-16 06:30,16,3.0485,3.0515,3.043,3.046,100
20140901|2014-06-16 07:00,16,3.0455,3.0475,3.04,3.041,117
20140901|2014-06-16 07:30,16,3.043,3.043,3.0415,3.042,92
20140901|2014-06-16 08:00,16,3.0415,3.0435,3.038,3.0415,233
20140901|2014-06-16 08:30,16,3.0415,3.0435,3.0395,3.04,237
20140901|2014-06-16 09:00,16,3.0405,3.047,3.0405,3.0425,230
20140901|2014-06-16 09:30,16,3.0435,3.0435,3.0405,3.041,158
20140901|2014-06-16 10:00,16,3.04,3.049,3.04,3.049,211
20140901|2014-06-16 10:30,16,3.049,3.05,3.0465,3.0475,208
20140901|2014-06-16 11:00,16,3.047,3.0475,3.045,3.0455,141
20140901|2014-06-16 11:30,16,3.045,3.0455,3.043,3.0445,458
20140901|2014-06-16 12:00,16,3.0445,3.046,3.0415,3.045,141
20140901|2014-06-16 12:30,16,3.0445,3.045,3.043,3.043,15
20140901|2014-06-16 13:00,16,3.044,3.044,3.041,3.0425,42
20140901|2014-06-16 13:30,16,3.041,3.0415,3.04,3.04,29
20140901|2014-06-16 14:00,16,3.04,3.0415,3.04,3.041,19
20140901|2014-06-16 14:30,16,3.041,3.0425,3.04,3.0425,24
20140901|2014-06-16 15:00,16,3.041,3.041,3.04,3.04,18
20140901|2014-06-16 15:30,16,3.0405,3.0415,3.04,3.04,7
20140901|2014-06-16 17:00,17,3.044,3.044,3.0375,3.039,24
20140901|2014-06-16 18:30,17,3.04,3.0415,3.04,3.0415,6
20140901|2014-06-16 19:00,17,3.041,3.0425,3.0395,3.0415,30
20140901|2014-06-16 19:30,17,3.041,3.042,3.041,3.042,21
20140901|2014-06-16 20:00,17,3.041,3.0535,3.041,3.0525,209
20140901|2014-06-16 20:30,17,3.052,3.055,3.0485,3.054,255
20140901|2014-06-16 21:00,17,3.055,3.056,3.0535,3.0535,127
20140901|2014-06-16 21:30,17,3.054,3.0575,3.0535,3.0575,30
20140901|2014-06-16 22:00,17,3.058,3.0585,3.051,3.053,190
20140901|2014-06-16 22:30,17,3.053,3.053,3.053,3.053,1
20140901|2014-06-16 23:00,17,3.054,3.054,3.053,3.053,9
20140901|2014-06-16 23:30,17,3.052,3.053,3.0505,3.0515,21
20140901|2014-06-17 00:00,17,3.052,3.053,3.049,3.0505,50
20140901|2014-06-17 00:30,17,3.051,3.0545,3.0485,3.0535,67
20140901|2014-06-17 01:00,17,3.0535,3.0545,3.0525,3.0535,48
20140901|2014-06-17 01:30,17,3.052,3.0535,3.0495,3.051,86
20140901|2014-06-17 02:00,17,3.051,3.0515,3.0385,3.0415,195
20140901|2014-06-17 02:30,17,3.0435,3.0455,3.0415,3.045,36
20140901|2014-06-17 03:00,17,3.0445,3.0465,3.0425,3.0465,262
20140901|2014-06-17 03:30,17,3.0485,3.0485,3.046,3.046,5
20140901|2014-06-17 04:00,17,3.045,3.047,3.045,3.0465,12
20140901|2014-06-17 04:30,17,3.0465,3.0605,3.0465,3.0585,162
20140901|2014-06-17 05:00,17,3.058,3.061,3.056,3.058,238
20140901|2014-06-17 05:30,17,3.057,3.06,3.055,3.057,57
20140901|2014-06-17 06:00,17,3.0575,3.0575,3.049,3.05,130
20140901|2014-06-17 06:30,17,3.05,3.053,3.046,3.0465,119
20140901|2014-06-17 07:00,17,3.0465,3.0495,3.045,3.045,177
20140901|2014-06-17 07:30,17,3.045,3.0455,3.0365,3.0395,349
20140901|2014-06-17 08:00,17,3.0395,3.0485,3.0395,3.0475,302
20140901|2014-06-17 08:30,17,3.048,3.051,3.047,3.0505,206
20140901|2014-06-17 09:00,17,3.052,3.056,3.05,3.054,190
20140901|2014-06-17 09:30,17,3.054,3.0555,3.052,3.055,123
20140901|2014-06-17 10:00,17,3.0545,3.0565,3.0505,3.0565,282
20140901|2014-06-17 10:30,17,3.057,3.0575,3.0535,3.0545,275
20140901|2014-06-17 11:00,17,3.054,3.0585,3.054,3.058,151
20140901|2014-06-17 11:30,17,3.0575,3.0585,3.0565,3.058,213
20140901|2014-06-17 12:00,17,3.058,3.061,3.058,3.06,253
20140901|2014-06-17 12:30,17,3.059,3.06,3.058,3.06,39
20140901|2014-06-17 13:00,17,3.0585,3.06,3.057,3.058,32
20140901|2014-06-17 13:30,17,3.0585,3.059,3.058,3.058,14
20140901|2014-06-17 14:00,17,3.059,3.059,3.058,3.058,13
20140901|2014-06-17 14:30,17,3.058,3.058,3.0575,3.0575,22
20140901|2014-06-17 15:00,17,3.0565,3.057,3.0565,3.0565,7
20140901|2014-06-17 15:30,17,3.0565,3.0565,3.0565,3.0565,4
20140901|2014-06-17 16:00,17,3.058,3.058,3.058,3.058,1
20140901|2014-06-17 17:00,18,3.06,3.06,3.057,3.059,11
20140901|2014-06-17 17:30,18,3.06,3.061,3.059,3.06,19
20140901|2014-06-17 18:00,18,3.06,3.06,3.059,3.059,5
20140901|2014-06-17 18:30,18,3.059,3.06,3.059,3.06,16
20140901|2014-06-17 19:00,18,3.059,3.059,3.058,3.058,17
20140901|2014-06-17 19:30,18,3.058,3.0585,3.058,3.058,6
20140901|2014-06-17 20:00,18,3.058,3.0675,3.056,3.063,321
20140901|2014-06-17 20:30,18,3.064,3.0645,3.0595,3.0605,59
20140901|2014-06-17 21:00,18,3.062,3.063,3.062,3.063,17
20140901|2014-06-17 21:30,18,3.062,3.0625,3.0595,3.061,93
20140901|2014-06-17 22:00,18,3.0625,3.0625,3.0605,3.0605,13
20140901|2014-06-17 22:30,18,3.06,3.06,3.059,3.0595,20
20140901|2014-06-17 23:00,18,3.0595,3.0595,3.0595,3.0595,3
20140901|2014-06-17 23:30,18,3.0595,3.0595,3.056,3.057,65
20140901|2014-06-18 00:00,18,3.0575,3.0575,3.055,3.057,41
20140901|2014-06-18 00:30,18,3.0555,3.056,3.05,3.052,235
20140901|2014-06-18 01:00,18,3.054,3.0545,3.05,3.05,116
20140901|2014-06-18 01:30,18,3.0505,3.0525,3.0485,3.052,70
20140901|2014-06-18 02:00,18,3.053,3.06,3.052,3.0585,253
20140901|2014-06-18 02:30,18,3.059,3.0595,3.0545,3.0585,41
20140901|2014-06-18 03:00,18,3.059,3.06,3.056,3.059,32
20140901|2014-06-18 03:30,18,3.057,3.06,3.056,3.056,37
20140901|2014-06-18 04:00,18,3.0575,3.0595,3.0575,3.0595,12
20140901|2014-06-18 04:30,18,3.059,3.0595,3.057,3.058,150
20140901|2014-06-18 05:00,18,3.058,3.0605,3.0565,3.059,178
20140901|2014-06-18 05:30,18,3.059,3.0605,3.0565,3.057,32
20140901|2014-06-18 06:00,18,3.057,3.0615,3.054,3.0615,32
20140901|2014-06-18 06:30,18,3.0615,3.07,3.061,3.0655,559
20140901|2014-06-18 07:00,18,3.0665,3.072,3.0605,3.062,352
20140901|2014-06-18 07:30,18,3.0615,3.0615,3.0575,3.0615,383
20140901|2014-06-18 08:00,18,3.0615,3.062,3.055,3.0585,398
20140901|2014-06-18 08:30,18,3.0585,3.059,3.056,3.0585,149
20140901|2014-06-18 09:00,18,3.0585,3.0595,3.056,3.0565,220
20140901|2014-06-18 09:30,18,3.0545,3.058,3.052,3.0565,296
20140901|2014-06-18 10:00,18,3.0555,3.0565,3.0535,3.0545,280
20140901|2014-06-18 10:30,18,3.054,3.055,3.0515,3.053,393
20140901|2014-06-18 11:00,18,3.053,3.0545,3.0505,3.054,240
20140901|2014-06-18 11:30,18,3.0545,3.0615,3.054,3.06,810
20140901|2014-06-18 12:00,18,3.0595,3.064,3.0595,3.0605,347
20140901|2014-06-18 12:30,18,3.0605,3.062,3.06,3.061,43
20140901|2014-06-18 13:00,18,3.0615,3.064,3.0585,3.063,29
20140901|2014-06-18 13:30,18,3.0635,3.064,3.0605,3.064,13
20140901|2014-06-18 14:00,18,3.0635,3.0655,3.0635,3.0635,61
20140901|2014-06-18 14:30,18,3.064,3.066,3.064,3.066,22
20140901|2014-06-18 15:00,18,3.066,3.066,3.0625,3.0655,30
20140901|2014-06-18 15:30,18,3.066,3.066,3.0645,3.0655,21
20140901|2014-06-18 16:00,18,3.0655,3.0655,3.0655,3.0655,6
20140901|2014-06-18 17:00,19,3.0665,3.0675,3.0655,3.067,16
20140901|2014-06-18 17:30,19,3.066,3.066,3.066,3.066,1
20140901|2014-06-18 18:00,19,3.066,3.0665,3.066,3.0665,25
20140901|2014-06-18 18:30,19,3.067,3.0675,3.066,3.0675,24
20140901|2014-06-18 19:00,19,3.067,3.0675,3.065,3.0675,99
20140901|2014-06-18 19:30,19,3.0675,3.0675,3.0665,3.067,31
20140901|2014-06-18 20:00,19,3.067,3.07,3.064,3.065,216
20140901|2014-06-18 20:30,19,3.0655,3.0665,3.052,3.053,225
20140901|2014-06-18 21:00,19,3.052,3.053,3.0445,3.0445,527
20140901|2014-06-18 21:30,19,3.045,3.0485,3.044,3.0475,109
20140901|2014-06-18 22:00,19,3.0485,3.0495,3.047,3.0475,75
20140901|2014-06-18 22:30,19,3.048,3.0485,3.047,3.048,15
20140901|2014-06-18 23:00,19,3.047,3.05,3.047,3.05,9
20140901|2014-06-18 23:30,19,3.0495,3.0505,3.0495,3.05,11
20140901|2014-06-19 00:00,19,3.049,3.05,3.049,3.05,17
20140901|2014-06-19 00:30,19,3.049,3.0515,3.049,3.05,37
20140901|2014-06-19 01:00,19,3.05,3.051,3.049,3.0505,54
20140901|2014-06-19 01:30,19,3.05,3.053,3.05,3.053,95
20140901|2014-06-19 02:00,19,3.0535,3.058,3.0505,3.0555,139
20140901|2014-06-19 02:30,19,3.056,3.059,3.0535,3.058,90
20140901|2014-06-19 03:00,19,3.058,3.0645,3.058,3.061,114
20140901|2014-06-19 03:30,19,3.063,3.066,3.062,3.0655,180
20140901|2014-06-19 04:00,19,3.0665,3.069,3.0655,3.068,94
20140901|2014-06-19 04:30,19,3.068,3.0695,3.067,3.0695,69
20140901|2014-06-19 05:00,19,3.0695,3.0725,3.0665,3.0685,230
20140901|2014-06-19 05:30,19,3.068,3.07,3.0665,3.0685,69
20140901|2014-06-19 06:00,19,3.068,3.068,3.0635,3.065,107
20140901|2014-06-19 06:30,19,3.066,3.067,3.064,3.065,131
20140901|2014-06-19 07:00,19,3.065,3.067,3.062,3.0625,399
20140901|2014-06-19 07:30,19,3.063,3.0645,3.06,3.0615,189
20140901|2014-06-19 08:00,19,3.061,3.0645,3.061,3.0625,179
20140901|2014-06-19 08:30,19,3.062,3.0695,3.058,3.0595,403
20140901|2014-06-19 09:00,19,3.06,3.063,3.054,3.056,583
20140901|2014-06-19 09:30,19,3.0565,3.059,3.054,3.0555,193
20140901|2014-06-19 10:00,19,3.0555,3.0645,3.054,3.0645,264
20140901|2014-06-19 10:30,19,3.064,3.0645,3.062,3.0635,174
20140901|2014-06-19 11:00,19,3.063,3.0645,3.0625,3.0635,170
20140901|2014-06-19 11:30,19,3.064,3.0765,3.064,3.074,985
20140901|2014-06-19 12:00,19,3.0745,3.0745,3.069,3.0705,206
20140901|2014-06-19 12:30,19,3.0705,3.071,3.069,3.069,82
20140901|2014-06-19 13:00,19,3.07,3.072,3.069,3.0705,90
20140901|2014-06-19 13:30,19,3.0705,3.0715,3.0685,3.0685,73
20140901|2014-06-19 14:00,19,3.069,3.069,3.067,3.067,16
20140901|2014-06-19 14:30,19,3.0665,3.0685,3.0665,3.0685,4
20140901|2014-06-19 15:00,19,3.0675,3.069,3.0675,3.069,18
20140901|2014-06-19 15:30,19,3.0695,3.0695,3.0675,3.0675,8
20140901|2014-06-19 16:00,19,3.068,3.069,3.068,3.0685,6
20140901|2014-06-19 17:00,20,3.07,3.07,3.067,3.0685,7
20140901|2014-06-19 17:30,20,3.0695,3.0695,3.068,3.068,2
20140901|2014-06-19 18:00,20,3.068,3.0685,3.068,3.0685,2
20140901|2014-06-19 18:30,20,3.068,3.0685,3.068,3.0685,12
20140901|2014-06-19 19:00,20,3.068,3.0685,3.067,3.068,10
20140901|2014-06-19 19:30,20,3.069,3.0695,3.068,3.0695,17
20140901|2014-06-19 20:00,20,3.07,3.09,3.069,3.085,652
20140901|2014-06-19 20:30,20,3.0865,3.0865,3.08,3.08,274
20140901|2014-06-19 21:00,20,3.08,3.083,3.0785,3.082,89
20140901|2014-06-19 21:30,20,3.082,3.085,3.082,3.084,111
20140901|2014-06-19 22:00,20,3.0815,3.085,3.081,3.082,80
20140901|2014-06-19 22:30,20,3.082,3.0845,3.082,3.0845,94
20140901|2014-06-19 23:00,20,3.084,3.0855,3.084,3.0855,32
20140901|2014-06-19 23:30,20,3.0855,3.0855,3.084,3.0855,60
20140901|2014-06-20 00:00,20,3.085,3.0865,3.0845,3.0855,29
20140901|2014-06-20 00:30,20,3.085,3.099,3.0845,3.0945,624
20140901|2014-06-20 01:00,20,3.0955,3.0975,3.0915,3.095,190
20140901|2014-06-20 01:30,20,3.096,3.0965,3.0905,3.092,251
20140901|2014-06-20 02:00,20,3.092,3.096,3.089,3.0905,93
20140901|2014-06-20 02:30,20,3.091,3.0955,3.0855,3.094,329
20140901|2014-06-20 03:00,20,3.093,3.0945,3.0895,3.0925,87
20140901|2014-06-20 03:30,20,3.0925,3.094,3.0905,3.092,72
20140901|2014-06-20 04:00,20,3.0935,3.0935,3.091,3.093,118
20140901|2014-06-20 04:30,20,3.093,3.094,3.088,3.0925,91
20140901|2014-06-20 05:00,20,3.0915,3.092,3.089,3.0895,38
20140901|2014-06-20 05:30,20,3.088,3.0925,3.088,3.091,48
20140901|2014-06-20 06:00,20,3.0905,3.0915,3.085,3.0865,76
20140901|2014-06-20 06:30,20,3.087,3.0895,3.0845,3.087,180
20140901|2014-06-20 07:00,20,3.0875,3.0895,3.0855,3.089,161
20140901|2014-06-20 07:30,20,3.089,3.091,3.0875,3.088,194
20140901|2014-06-20 08:00,20,3.088,3.1005,3.088,3.0965,858
20140901|2014-06-20 08:30,20,3.0965,3.105,3.095,3.1025,929
20140901|2014-06-20 09:00,20,3.102,3.117,3.0995,3.1135,2620
20140901|2014-06-20 09:30,20,3.113,3.1155,3.1095,3.1125,553
20140901|2014-06-20 10:00,20,3.112,3.113,3.1065,3.112,339
20140901|2014-06-20 10:30,20,3.112,3.1165,3.1095,3.113,699
20140901|2014-06-20 11:00,20,3.113,3.1195,3.1125,3.1165,487
20140901|2014-06-20 11:30,20,3.1155,3.117,3.1125,3.113,664
20140901|2014-06-20 12:00,20,3.1135,3.116,3.1125,3.1145,168
20140901|2014-06-20 12:30,20,3.115,3.115,3.1125,3.113,117
20140901|2014-06-20 13:00,20,3.112,3.112,3.109,3.11,123
20140901|2014-06-20 13:30,20,3.1095,3.11,3.109,3.11,46
20140901|2014-06-20 14:00,20,3.11,3.111,3.1095,3.1105,77
20140901|2014-06-20 14:30,20,3.11,3.11,3.1065,3.108,74
20140901|2014-06-20 15:00,20,3.107,3.107,3.103,3.106,76
20140901|2014-06-20 15:30,20,3.1055,3.1085,3.1045,3.108,51
20140901|2014-06-20 16:00,20,3.1055,3.1055,3.1035,3.105,7
20140901|2014-06-22 17:00,23,3.1065,3.1145,3.1065,3.1145,46
20140901|2014-06-22 17:30,23,3.1145,3.1145,3.112,3.112,28
20140901|2014-06-22 18:00,23,3.112,3.112,3.1075,3.109,100
20140901|2014-06-22 18:30,23,3.109,3.11,3.1085,3.1095,21
20140901|2014-06-22 19:00,23,3.1085,3.109,3.1085,3.109,13
20140901|2014-06-22 19:30,23,3.108,3.113,3.1075,3.113,77
20140901|2014-06-22 20:00,23,3.1135,3.129,3.1115,3.1215,1019
20140901|2014-06-22 20:30,23,3.1235,3.1325,3.1205,3.129,657
20140901|2014-06-22 21:00,23,3.129,3.135,3.126,3.135,235
20140901|2014-06-22 21:30,23,3.1345,3.138,3.13,3.137,340
20140901|2014-06-22 22:00,23,3.1365,3.1375,3.132,3.134,156
20140901|2014-06-22 22:30,23,3.133,3.1335,3.1325,3.1325,14
20140901|2014-06-22 23:00,23,3.133,3.1335,3.1325,3.1325,23
20140901|2014-06-22 23:30,23,3.133,3.134,3.131,3.132,28
20140901|2014-06-23 00:00,23,3.1335,3.1335,3.132,3.1335,17
20140901|2014-06-23 00:30,23,3.133,3.1485,3.133,3.1445,3211
20140901|2014-06-23 01:00,23,3.1445,3.1465,3.137,3.1385,442
20140901|2014-06-23 01:30,23,3.1375,3.1395,3.135,3.1385,241
20140901|2014-06-23 02:00,23,3.138,3.142,3.1345,3.1355,330
20140901|2014-06-23 02:30,23,3.1345,3.1415,3.1345,3.1385,153
20140901|2014-06-23 03:00,23,3.1385,3.139,3.1365,3.137,150
20140901|2014-06-23 03:30,23,3.1365,3.14,3.1345,3.136,361
20140901|2014-06-23 04:00,23,3.136,3.1415,3.136,3.1385,80
20140901|2014-06-23 04:30,23,3.139,3.14,3.136,3.139,139
20140901|2014-06-23 05:00,23,3.1395,3.1395,3.1345,3.137,364
20140901|2014-06-23 05:30,23,3.137,3.138,3.136,3.138,88
20140901|2014-06-23 06:00,23,3.1375,3.1385,3.134,3.1355,341
20140901|2014-06-23 06:30,23,3.136,3.1385,3.1345,3.1345,247
20140901|2014-06-23 07:00,23,3.1345,3.1365,3.133,3.136,514
20140901|2014-06-23 07:30,23,3.136,3.1395,3.135,3.139,391
20140901|2014-06-23 08:00,23,3.1385,3.1435,3.138,3.14,1039
20140901|2014-06-23 08:30,23,3.14,3.1415,3.1365,3.1385,807
20140901|2014-06-23 09:00,23,3.138,3.143,3.138,3.142,493
20140901|2014-06-23 09:30,23,3.1415,3.1505,3.1415,3.1465,1032
20140901|2014-06-23 10:00,23,3.1455,3.1515,3.1435,3.144,1172
20140901|2014-06-23 10:30,23,3.144,3.1455,3.139,3.1405,706
20140901|2014-06-23 11:00,23,3.141,3.145,3.1405,3.1445,666
20140901|2014-06-23 11:30,23,3.144,3.145,3.1395,3.1405,1527
20140901|2014-06-23 12:00,23,3.1405,3.1475,3.14,3.147,621
20140901|2014-06-23 12:30,23,3.1455,3.146,3.1395,3.1395,134
20140901|2014-06-23 13:00,23,3.14,3.1405,3.1375,3.139,98
20140901|2014-06-23 13:30,23,3.139,3.1405,3.136,3.1385,188
20140901|2014-06-23 14:00,23,3.138,3.1385,3.1375,3.138,100
20140901|2014-06-23 14:30,23,3.1375,3.1395,3.1375,3.1385,197
20140901|2014-06-23 15:00,23,3.139,3.14,3.138,3.14,126
20140901|2014-06-23 15:30,23,3.1405,3.143,3.1375,3.1405,266
20140901|2014-06-23 16:00,23,3.1405,3.155,3.1405,3.1495,593
20140901|2014-06-23 17:00,24,3.145,3.151,3.1435,3.1465,176
20140901|2014-06-23 17:30,24,3.146,3.1475,3.1455,3.147,57
20140901|2014-06-23 18:00,24,3.147,3.1475,3.146,3.1475,49
20140901|2014-06-23 18:30,24,3.1475,3.148,3.146,3.147,64
20140901|2014-06-23 19:00,24,3.1465,3.1475,3.145,3.1455,150
20140901|2014-06-23 19:30,24,3.1455,3.147,3.145,3.145,83
20140901|2014-06-23 20:00,24,3.1445,3.1455,3.13,3.131,888
20140901|2014-06-23 20:30,24,3.1325,3.1355,3.128,3.1335,340
20140901|2014-06-23 21:00,24,3.1335,3.136,3.132,3.1355,162
20140901|2014-06-23 21:30,24,3.135,3.135,3.128,3.132,389
20140901|2014-06-23 22:00,24,3.133,3.134,3.1305,3.132,59
20140901|2014-06-23 22:30,24,3.1325,3.133,3.132,3.1325,6
20140901|2014-06-23 23:00,24,3.1325,3.133,3.132,3.133,8
20140901|2014-06-23 23:30,24,3.132,3.133,3.131,3.131,12
20140901|2014-06-24 00:00,24,3.131,3.132,3.1305,3.131,69
20140901|2014-06-24 00:30,24,3.131,3.1325,3.1255,3.1295,353
20140901|2014-06-24 01:00,24,3.129,3.135,3.128,3.134,225
20140901|2014-06-24 01:30,24,3.134,3.138,3.1325,3.135,368
20140901|2014-06-24 02:00,24,3.136,3.1385,3.1355,3.1385,382
20140901|2014-06-24 02:30,24,3.139,3.142,3.1375,3.14,528
20140901|2014-06-24 03:00,24,3.14,3.143,3.139,3.142,236
20140901|2014-06-24 03:30,24,3.142,3.1445,3.1405,3.1415,207
20140901|2014-06-24 04:00,24,3.142,3.1445,3.14,3.144,189
20140901|2014-06-24 04:30,24,3.144,3.1445,3.1415,3.1435,85
20140901|2014-06-24 05:00,24,3.144,3.149,3.144,3.146,303
20140901|2014-06-24 05:30,24,3.146,3.148,3.145,3.146,382
20140901|2014-06-24 06:00,24,3.1465,3.148,3.144,3.146,129
20140901|2014-06-24 06:30,24,3.146,3.1475,3.1415,3.1445,788
20140901|2014-06-24 07:00,24,3.145,3.146,3.142,3.145,810
20140901|2014-06-24 07:30,24,3.145,3.1475,3.143,3.145,392
20140901|2014-06-24 08:00,24,3.145,3.1455,3.1375,3.1415,1255
20140901|2014-06-24 08:30,24,3.1405,3.1435,3.14,3.1415,939
20140901|2014-06-24 09:00,24,3.1415,3.145,3.141,3.1445,837
20140901|2014-06-24 09:30,24,3.144,3.147,3.144,3.145,640
20140901|2014-06-24 10:00,24,3.1455,3.15,3.145,3.147,671
20140901|2014-06-24 10:30,24,3.147,3.1485,3.1425,3.1435,704
20140901|2014-06-24 11:00,24,3.1435,3.1455,3.143,3.144,246
20140901|2014-06-24 11:30,24,3.144,3.1455,3.1405,3.1445,886
20140901|2014-06-24 12:00,24,3.1445,3.1465,3.143,3.146,240
20140901|2014-06-24 12:30,24,3.1455,3.1455,3.142,3.143,144
20140901|2014-06-24 13:00,24,3.1425,3.1445,3.142,3.1435,77
20140901|2014-06-24 13:30,24,3.143,3.1435,3.1425,3.1425,21
20140901|2014-06-24 14:00,24,3.1415,3.1415,3.1405,3.1405,69
20140901|2014-06-24 14:30,24,3.141,3.1415,3.139,3.14,87
20140901|2014-06-24 15:00,24,3.1405,3.142,3.14,3.141,75
20140901|2014-06-24 15:30,24,3.141,3.1415,3.14,3.1415,57
20140901|2014-06-24 16:00,24,3.141,3.1425,3.1385,3.141,68
20140901|2014-06-24 17:00,25,3.138,3.143,3.138,3.143,100
20140901|2014-06-24 17:30,25,3.1425,3.143,3.1425,3.1425,9
20140901|2014-06-24 18:00,25,3.142,3.143,3.142,3.142,28
20140901|2014-06-24 18:30,25,3.1415,3.1425,3.141,3.142,116
20140901|2014-06-24 19:00,25,3.1415,3.1445,3.141,3.1435,130
20140901|2014-06-24 19:30,25,3.1435,3.144,3.143,3.144,55
20140901|2014-06-24 20:00,25,3.144,3.145,3.1375,3.1375,645
20140901|2014-06-24 20:30,25,3.1375,3.144,3.137,3.14,417
20140901|2014-06-24 21:00,25,3.1395,3.142,3.138,3.1415,117
20140901|2014-06-24 21:30,25,3.1405,3.1405,3.139,3.14,124
20140901|2014-06-24 22:00,25,3.14,3.1405,3.1335,3.1355,348
20140901|2014-06-24 22:30,25,3.1345,3.1345,3.133,3.1335,48
20140901|2014-06-24 23:00,25,3.133,3.134,3.1325,3.1335,38
20140901|2014-06-24 23:30,25,3.1335,3.136,3.1335,3.1355,34
20140901|2014-06-25 00:00,25,3.135,3.1365,3.1335,3.1345,31
20140901|2014-06-25 00:30,25,3.135,3.1405,3.134,3.14,209
20140901|2014-06-25 01:00,25,3.1395,3.1405,3.137,3.1385,234
20140901|2014-06-25 01:30,25,3.139,3.1475,3.138,3.1445,542
20140901|2014-06-25 02:00,25,3.145,3.152,3.1405,3.1485,728
20140901|2014-06-25 02:30,25,3.1485,3.151,3.1425,3.144,390
20140901|2014-06-25 03:00,25,3.144,3.15,3.144,3.1465,253
20140901|2014-06-25 03:30,25,3.146,3.1465,3.1445,3.1455,395
20140901|2014-06-25 04:00,25,3.146,3.1475,3.143,3.1475,231
20140901|2014-06-25 04:30,25,3.147,3.1485,3.144,3.146,367
20140901|2014-06-25 05:00,25,3.146,3.147,3.145,3.146,206
20140901|2014-06-25 05:30,25,3.147,3.1515,3.146,3.146,405
20140901|2014-06-25 06:00,25,3.1455,3.1505,3.142,3.1465,608
20140901|2014-06-25 06:30,25,3.1465,3.1465,3.1405,3.143,383
20140901|2014-06-25 07:00,25,3.144,3.147,3.142,3.144,518
20140901|2014-06-25 07:30,25,3.144,3.1445,3.123,3.129,3239
20140901|2014-06-25 08:00,25,3.129,3.1405,3.128,3.137,2472
20140901|2014-06-25 08:30,25,3.137,3.1425,3.137,3.1405,843
20140901|2014-06-25 09:00,25,3.1405,3.147,3.1385,3.145,895
20140901|2014-06-25 09:30,25,3.1445,3.1485,3.1425,3.1465,948
20140901|2014-06-25 10:00,25,3.1465,3.1605,3.1465,3.1595,2475
20140901|2014-06-25 10:30,25,3.1595,3.163,3.1565,3.159,1446
20140901|2014-06-25 11:00,25,3.159,3.166,3.159,3.1625,1323
20140901|2014-06-25 11:30,25,3.1625,3.168,3.1605,3.166,1342
20140901|2014-06-25 12:00,25,3.1665,3.167,3.162,3.1625,355
20140901|2014-06-25 12:30,25,3.1625,3.1635,3.161,3.163,121
20140901|2014-06-25 13:00,25,3.163,3.165,3.1615,3.1615,166
20140901|2014-06-25 13:30,25,3.1625,3.1625,3.16,3.16,65
20140901|2014-06-25 14:00,25,3.16,3.162,3.16,3.1615,72
20140901|2014-06-25 14:30,25,3.1615,3.1655,3.161,3.164,114
20140901|2014-06-25 15:00,25,3.164,3.1655,3.1635,3.1655,74
20140901|2014-06-25 15:30,25,3.1655,3.169,3.1655,3.1665,439
20140901|2014-06-25 16:00,25,3.166,3.167,3.1655,3.1665,77
20140901|2014-06-25 17:00,26,3.1665,3.169,3.1665,3.169,75
20140901|2014-06-25 17:30,26,3.1685,3.1685,3.1665,3.1685,156
20140901|2014-06-25 18:00,26,3.167,3.1685,3.167,3.1675,32
20140901|2014-06-25 18:30,26,3.1675,3.17,3.1675,3.169,89
20140901|2014-06-25 19:00,26,3.169,3.169,3.165,3.1665,268
20140901|2014-06-25 19:30,26,3.1665,3.171,3.166,3.169,311
20140901|2014-06-25 20:00,26,3.1695,3.174,3.1605,3.1715,1058
20140901|2014-06-25 20:30,26,3.172,3.1755,3.168,3.171,570
20140901|2014-06-25 21:00,26,3.1705,3.172,3.166,3.168,208
20140901|2014-06-25 21:30,26,3.168,3.1685,3.1645,3.166,246
20140901|2014-06-25 22:00,26,3.1655,3.1705,3.165,3.1685,193
20140901|2014-06-25 22:30,26,3.1685,3.1695,3.168,3.1695,30
20140901|2014-06-25 23:00,26,3.1685,3.1725,3.1685,3.17,78
20140901|2014-06-25 23:30,26,3.1695,3.1695,3.169,3.1695,21
20140901|2014-06-26 00:00,26,3.17,3.17,3.1695,3.17,56
20140901|2014-06-26 00:30,26,3.1705,3.1765,3.17,3.173,565
20140901|2014-06-26 01:00,26,3.1735,3.1745,3.172,3.173,252
20140901|2014-06-26 01:30,26,3.173,3.176,3.172,3.173,559
20140901|2014-06-26 02:00,26,3.1725,3.1735,3.163,3.1635,894
20140901|2014-06-26 02:30,26,3.163,3.165,3.16,3.163,555
20140901|2014-06-26 03:00,26,3.1625,3.1625,3.155,3.157,792
20140901|2014-06-26 03:30,26,3.1565,3.161,3.1565,3.159,432
20140901|2014-06-26 04:00,26,3.1595,3.1625,3.1585,3.161,267
20140901|2014-06-26 04:30,26,3.161,3.168,3.161,3.167,325
20140901|2014-06-26 05:00,26,3.1665,3.1665,3.162,3.1635,296
20140901|2014-06-26 05:30,26,3.164,3.166,3.1615,3.1635,218
20140901|2014-06-26 06:00,26,3.163,3.165,3.16,3.16,579
20140901|2014-06-26 06:30,26,3.16,3.1615,3.157,3.161,763
20140901|2014-06-26 07:00,26,3.1615,3.1685,3.1605,3.1655,1599
20140901|2014-06-26 07:30,26,3.1655,3.169,3.165,3.1675,1043
20140901|2014-06-26 08:00,26,3.1675,3.171,3.1645,3.165,1672
20140901|2014-06-26 08:30,26,3.165,3.1655,3.1535,3.155,1673
20140901|2014-06-26 09:00,26,3.155,3.1615,3.1505,3.1585,1880
20140901|2014-06-26 09:30,26,3.1585,3.1635,3.1555,3.1635,1682
20140901|2014-06-26 10:00,26,3.1635,3.1655,3.1545,3.1615,2759
20140901|2014-06-26 10:30,26,3.1605,3.1745,3.1605,3.172,2294
20140901|2014-06-26 11:00,26,3.172,3.173,3.1685,3.17,612
20140901|2014-06-26 11:30,26,3.1705,3.175,3.1705,3.174,1346
20140901|2014-06-26 12:00,26,3.1745,3.175,3.171,3.172,345
20140901|2014-06-26 12:30,26,3.1725,3.1735,3.17,3.173,263
20140901|2014-06-26 13:00,26,3.173,3.174,3.1715,3.1735,147
20140901|2014-06-26 13:30,26,3.1735,3.174,3.1715,3.1725,77
20140901|2014-06-26 14:00,26,3.1725,3.175,3.172,3.1725,77
20140901|2014-06-26 14:30,26,3.173,3.1735,3.1715,3.173,92
20140901|2014-06-26 15:00,26,3.1735,3.175,3.172,3.1725,165
20140901|2014-06-26 15:30,26,3.1735,3.175,3.173,3.175,27
20140901|2014-06-26 16:00,26,3.174,3.174,3.1725,3.1725,14
20140901|2014-06-26 17:00,27,3.172,3.1725,3.17,3.171,33
20140901|2014-06-26 17:30,27,3.171,3.1715,3.17,3.17,10
20140901|2014-06-26 18:00,27,3.17,3.1725,3.17,3.1715,17
20140901|2014-06-26 18:30,27,3.1715,3.1715,3.171,3.1715,6
20140901|2014-06-26 19:00,27,3.171,3.171,3.168,3.1695,247
20140901|2014-06-26 19:30,27,3.169,3.169,3.1685,3.1685,67
20140901|2014-06-26 20:00,27,3.169,3.1705,3.1655,3.1665,764
20140901|2014-06-26 20:30,27,3.167,3.1695,3.1665,3.1685,462
20140901|2014-06-26 21:00,27,3.1685,3.1705,3.1675,3.17,364
20140901|2014-06-26 21:30,27,3.17,3.1745,3.1695,3.1725,847
20140901|2014-06-26 22:00,27,3.173,3.175,3.1705,3.1715,500
20140901|2014-06-26 22:30,27,3.171,3.172,3.17,3.1705,98
20140901|2014-06-26 23:00,27,3.1705,3.1735,3.1705,3.173,81
20140901|2014-06-26 23:30,27,3.173,3.173,3.1705,3.1705,85
20140901|2014-06-27 00:00,27,3.17,3.1705,3.1685,3.1685,168
20140901|2014-06-27 00:30,27,3.1685,3.171,3.167,3.168,624
20140901|2014-06-27 01:00,27,3.1685,3.1705,3.164,3.1675,760
20140901|2014-06-27 01:30,27,3.167,3.1715,3.166,3.1695,959
20140901|2014-06-27 02:00,27,3.169,3.1735,3.169,3.1705,462
20140901|2014-06-27 02:30,27,3.1705,3.1895,3.1705,3.184,3168
20140901|2014-06-27 03:00,27,3.184,3.1865,3.182,3.1835,1478
20140901|2014-06-27 03:30,27,3.1835,3.1855,3.1825,3.183,555
20140901|2014-06-27 04:00,27,3.1835,3.1845,3.1795,3.1835,486
20140901|2014-06-27 04:30,27,3.1835,3.1845,3.179,3.179,415
20140901|2014-06-27 05:00,27,3.179,3.181,3.176,3.176,815
20140901|2014-06-27 05:30,27,3.1755,3.1795,3.1735,3.177,484
20140901|2014-06-27 06:00,27,3.1765,3.1785,3.173,3.173,540
20140901|2014-06-27 06:30,27,3.173,3.174,3.168,3.169,1269
20140901|2014-06-27 07:00,27,3.169,3.179,3.167,3.177,1326
20140901|2014-06-27 07:30,27,3.177,3.1775,3.1745,3.176,1053
20140901|2014-06-27 08:00,27,3.176,3.1805,3.1735,3.1755,1547
20140901|2014-06-27 08:30,27,3.176,3.179,3.168,3.1705,1489
20140901|2014-06-27 09:00,27,3.17,3.174,3.167,3.1725,1946
20140901|2014-06-27 09:30,27,3.173,3.173,3.171,3.1715,595
20140901|2014-06-27 10:00,27,3.1715,3.174,3.168,3.174,1535
20140901|2014-06-27 10:30,27,3.1735,3.1755,3.17,3.1715,1330
20140901|2014-06-27 11:00,27,3.1705,3.175,3.1705,3.173,684
20140901|2014-06-27 11:30,27,3.173,3.1745,3.165,3.1715,2477
20140901|2014-06-27 12:00,27,3.1715,3.1715,3.1645,3.167,845
20140901|2014-06-27 12:30,27,3.167,3.167,3.165,3.166,434
20140901|2014-06-27 13:00,27,3.1655,3.167,3.1655,3.166,155
20140901|2014-06-27 13:30,27,3.1655,3.1665,3.1645,3.1645,480
20140901|2014-06-27 14:00,27,3.1645,3.1675,3.1645,3.1675,100
20140901|2014-06-27 14:30,27,3.168,3.168,3.166,3.1665,194
20140901|2014-06-27 15:00,27,3.167,3.167,3.1655,3.1655,78
20140901|2014-06-27 15:30,27,3.165,3.1655,3.1625,3.163,158
20140901|2014-06-27 16:00,27,3.163,3.1645,3.162,3.1625,102
20140901|2014-06-29 17:00,30,3.165,3.167,3.164,3.167,139
20140901|2014-06-29 17:30,30,3.1665,3.167,3.1655,3.167,51
20140901|2014-06-29 18:00,30,3.166,3.167,3.1645,3.165,157
20140901|2014-06-29 18:30,30,3.166,3.168,3.1655,3.168,66
20140901|2014-06-29 19:00,30,3.168,3.169,3.1675,3.169,160
20140901|2014-06-29 19:30,30,3.1685,3.169,3.167,3.1675,118
20140901|2014-06-29 20:00,30,3.1685,3.17,3.162,3.168,1070
20140901|2014-06-29 20:30,30,3.168,3.1685,3.163,3.1645,582
20140901|2014-06-29 21:00,30,3.1645,3.166,3.164,3.166,135
20140901|2014-06-29 21:30,30,3.1655,3.166,3.1625,3.1645,465
20140901|2014-06-29 22:00,30,3.165,3.166,3.163,3.165,191
20140901|2014-06-29 22:30,30,3.165,3.166,3.165,3.1655,23
20140901|2014-06-29 23:00,30,3.1655,3.1675,3.1655,3.167,56
20140901|2014-06-29 23:30,30,3.1675,3.1675,3.165,3.167,110
20140901|2014-06-30 00:00,30,3.167,3.1675,3.166,3.166,73
20140901|2014-06-30 00:30,30,3.166,3.169,3.1655,3.166,491
20140901|2014-06-30 01:00,30,3.166,3.1685,3.165,3.1655,784
20140901|2014-06-30 01:30,30,3.1655,3.1715,3.1655,3.171,1307
20140901|2014-06-30 02:00,30,3.1705,3.172,3.164,3.1655,446
20140901|2014-06-30 02:30,30,3.165,3.17,3.1635,3.1685,411
20140901|2014-06-30 03:00,30,3.1685,3.169,3.1625,3.1645,472
20140901|2014-06-30 03:30,30,3.165,3.168,3.1635,3.167,320
20140901|2014-06-30 04:00,30,3.166,3.1665,3.163,3.1635,122
20140901|2014-06-30 04:30,30,3.1635,3.168,3.163,3.166,230
20140901|2014-06-30 05:00,30,3.1665,3.168,3.166,3.167,149
20140901|2014-06-30 05:30,30,3.1675,3.17,3.1675,3.169,251
20140901|2014-06-30 06:00,30,3.169,3.1695,3.1675,3.1685,225
20140901|2014-06-30 06:30,30,3.169,3.169,3.1655,3.1685,649
20140901|2014-06-30 07:00,30,3.169,3.175,3.169,3.1735,1566
20140901|2014-06-30 07:30,30,3.1735,3.175,3.1725,3.1725,827
20140901|2014-06-30 08:00,30,3.1725,3.1745,3.1695,3.172,1099
20140901|2014-06-30 08:30,30,3.1725,3.176,3.1715,3.1725,926
20140901|2014-06-30 09:00,30,3.1725,3.182,3.1725,3.181,2813
20140901|2014-06-30 09:30,30,3.1815,3.194,3.181,3.192,6145
20140901|2014-06-30 10:00,30,3.192,3.1995,3.1875,3.1975,5467
20140901|2014-06-30 10:30,30,3.197,3.207,3.196,3.205,3993
20140901|2014-06-30 11:00,30,3.2045,3.2105,3.204,3.2055,2769
20140901|2014-06-30 11:30,30,3.205,3.2085,3.2015,3.204,3073
20140901|2014-06-30 12:00,30,3.204,3.205,3.202,3.204,1047
20140901|2014-06-30 12:30,30,3.204,3.2055,3.203,3.2045,613
20140901|2014-06-30 13:00,30,3.205,3.207,3.2045,3.2055,308
20140901|2014-06-30 13:30,30,3.2055,3.206,3.204,3.204,128
20140901|2014-06-30 14:00,30,3.2045,3.205,3.203,3.205,75
20140901|2014-06-30 14:30,30,3.2045,3.207,3.2045,3.2045,269
20140901|2014-06-30 15:00,30,3.2045,3.2055,3.2045,3.2045,74
20140901|2014-06-30 15:30,30,3.2045,3.205,3.203,3.203,38
20140901|2014-06-30 16:00,30,3.203,3.2035,3.202,3.202,40
20140901|2014-06-30 17:00,1,3.203,3.2045,3.201,3.2015,187
20140901|2014-06-30 17:30,1,3.2025,3.2035,3.201,3.201,66
20140901|2014-06-30 18:00,1,3.2025,3.2025,3.202,3.2025,72
20140901|2014-06-30 18:30,1,3.2025,3.206,3.2025,3.2045,136
20140901|2014-06-30 19:00,1,3.2045,3.206,3.2035,3.2055,222
20140901|2014-06-30 19:30,1,3.2055,3.207,3.201,3.2065,368
20140901|2014-06-30 20:00,1,3.207,3.2135,3.2,3.2005,3369
20140901|2014-06-30 20:30,1,3.2005,3.2065,3.1975,3.206,1385
20140901|2014-06-30 21:00,1,3.2065,3.2085,3.2025,3.203,581
20140901|2014-06-30 21:30,1,3.203,3.207,3.1995,3.206,579
20140901|2014-06-30 22:00,1,3.206,3.2085,3.206,3.207,265
20140901|2014-06-30 22:30,1,3.207,3.207,3.205,3.206,112
20140901|2014-06-30 23:00,1,3.2065,3.2075,3.206,3.206,31
20140901|2014-06-30 23:30,1,3.2055,3.2075,3.204,3.2075,107
20140901|2014-07-01 00:00,1,3.2065,3.2075,3.2065,3.207,47
20140901|2014-07-01 00:30,1,3.207,3.209,3.2015,3.2055,413
20140901|2014-07-01 01:00,1,3.206,3.211,3.2045,3.21,861
20140901|2014-07-01 01:30,1,3.21,3.2105,3.207,3.2095,1609
20140901|2014-07-01 02:00,1,3.21,3.21,3.2005,3.2015,1148
20140901|2014-07-01 02:30,1,3.2015,3.205,3.1995,3.202,533
20140901|2014-07-01 03:00,1,3.2015,3.2015,3.1955,3.197,748
20140901|2014-07-01 03:30,1,3.1975,3.201,3.1975,3.199,455
20140901|2014-07-01 04:00,1,3.1985,3.2015,3.196,3.1985,530
20140901|2014-07-01 04:30,1,3.199,3.2005,3.196,3.197,313
20140901|2014-07-01 05:00,1,3.197,3.202,3.1965,3.2,323
20140901|2014-07-01 05:30,1,3.2,3.204,3.1985,3.2005,528
20140901|2014-07-01 06:00,1,3.2005,3.203,3.199,3.202,192
20140901|2014-07-01 06:30,1,3.202,3.202,3.194,3.196,1247
20140901|2014-07-01 07:00,1,3.196,3.2025,3.196,3.2015,1597
20140901|2014-07-01 07:30,1,3.2015,3.2085,3.2015,3.2035,1200
20140901|2014-07-01 08:00,1,3.2035,3.2115,3.2015,3.21,1814
20140901|2014-07-01 08:30,1,3.2095,3.211,3.205,3.2065,1886
20140901|2014-07-01 09:00,1,3.206,3.2085,3.2035,3.204,1599
20140901|2014-07-01 09:30,1,3.204,3.205,3.1985,3.203,2000
20140901|2014-07-01 10:00,1,3.2025,3.205,3.2005,3.202,1653
20140901|2014-07-01 10:30,1,3.2025,3.2065,3.2015,3.2045,1070
20140901|2014-07-01 11:00,1,3.204,3.2055,3.2025,3.2045,613
20140901|2014-07-01 11:30,1,3.2045,3.205,3.2025,3.205,1776
20140901|2014-07-01 12:00,1,3.205,3.2055,3.2035,3.204,427
20140901|2014-07-01 12:30,1,3.204,3.2045,3.2015,3.202,153
20140901|2014-07-01 13:00,1,3.202,3.204,3.2015,3.202,72
20140901|2014-07-01 13:30,1,3.2025,3.204,3.202,3.2035,155
20140901|2014-07-01 14:00,1,3.203,3.204,3.202,3.2035,58
20140901|2014-07-01 14:30,1,3.204,3.204,3.2015,3.2025,104
20140901|2014-07-01 15:00,1,3.2025,3.2045,3.202,3.2035,93
20140901|2014-07-01 15:30,1,3.2035,3.204,3.2015,3.2015,41
20140901|2014-07-01 16:00,1,3.2025,3.203,3.2015,3.203,29
20140901|2014-07-01 17:00,2,3.204,3.204,3.202,3.2025,26
20140901|2014-07-01 17:30,2,3.203,3.203,3.2015,3.2025,8
20140901|2014-07-01 18:00,2,3.2025,3.203,3.2025,3.2025,9
20140901|2014-07-01 18:30,2,3.202,3.203,3.202,3.2025,34
20140901|2014-07-01 19:00,2,3.2025,3.2025,3.1985,3.2005,147
20140901|2014-07-01 19:30,2,3.201,3.202,3.2005,3.2015,57
20140901|2014-07-01 20:00,2,3.201,3.201,3.195,3.1985,777
20140901|2014-07-01 20:30,2,3.1985,3.2005,3.196,3.2,355
20140901|2014-07-01 21:00,2,3.1995,3.2005,3.1975,3.1985,154
20140901|2014-07-01 21:30,2,3.1985,3.1995,3.1925,3.194,512
20140901|2014-07-01 22:00,2,3.194,3.197,3.183,3.193,2502
20140901|2014-07-01 22:30,2,3.193,3.194,3.1905,3.1935,116
20140901|2014-07-01 23:00,2,3.1935,3.1935,3.192,3.193,34
20140901|2014-07-01 23:30,2,3.1925,3.193,3.1895,3.1905,146
20140901|2014-07-02 00:00,2,3.191,3.1935,3.189,3.193,122
20140901|2014-07-02 00:30,2,3.1935,3.1945,3.19,3.1925,465
20140901|2014-07-02 01:00,2,3.1925,3.194,3.188,3.1925,1068
20140901|2014-07-02 01:30,2,3.1925,3.204,3.1925,3.202,2400
20140901|2014-07-02 02:00,2,3.202,3.2025,3.1995,3.2005,284
20140901|2014-07-02 02:30,2,3.2005,3.205,3.2005,3.205,694
20140901|2014-07-02 03:00,2,3.205,3.209,3.2025,3.206,542
20140901|2014-07-02 03:30,2,3.2065,3.2095,3.2065,3.2095,301
20140901|2014-07-02 04:00,2,3.2095,3.2095,3.206,3.207,256
20140901|2014-07-02 04:30,2,3.207,3.2075,3.2,3.2015,541
20140901|2014-07-02 05:00,2,3.2015,3.208,3.201,3.207,310
20140901|2014-07-02 05:30,2,3.207,3.2075,3.2035,3.204,222
20140901|2014-07-02 06:00,2,3.2045,3.206,3.2025,3.2045,282
20140901|2014-07-02 06:30,2,3.204,3.226,3.204,3.223,3188
20140901|2014-07-02 07:00,2,3.2235,3.238,3.223,3.2285,3463
20140901|2014-07-02 07:30,2,3.2285,3.2325,3.227,3.23,1524
20140901|2014-07-02 08:00,2,3.2295,3.233,3.2215,3.2295,3644
20140901|2014-07-02 08:30,2,3.229,3.2345,3.228,3.2335,1724
20140901|2014-07-02 09:00,2,3.2335,3.246,3.2325,3.2425,4300
20140901|2014-07-02 09:30,2,3.2425,3.253,3.242,3.251,4281
20140901|2014-07-02 10:00,2,3.2505,3.265,3.2445,3.2615,4404
20140901|2014-07-02 10:30,2,3.262,3.265,3.257,3.261,3076
20140901|2014-07-02 11:00,2,3.261,3.2635,3.257,3.259,1721
20140901|2014-07-02 11:30,2,3.259,3.2665,3.2575,3.265,3396
20140901|2014-07-02 12:00,2,3.264,3.266,3.262,3.263,926
20140901|2014-07-02 12:30,2,3.2625,3.263,3.2595,3.261,407
20140901|2014-07-02 13:00,2,3.261,3.262,3.26,3.2605,233
20140901|2014-07-02 13:30,2,3.261,3.2615,3.2605,3.2615,79
20140901|2014-07-02 14:00,2,3.2615,3.2625,3.2615,3.262,156
20140901|2014-07-02 14:30,2,3.2625,3.2625,3.2595,3.26,135
20140901|2014-07-02 15:00,2,3.2595,3.26,3.2575,3.2575,91
20140901|2014-07-02 15:30,2,3.2575,3.263,3.2575,3.2625,202
20140901|2014-07-02 16:00,2,3.2625,3.2625,3.259,3.259,31
20140901|2014-07-02 17:00,3,3.259,3.2605,3.2585,3.259,42
20140901|2014-07-02 17:30,3,3.259,3.2595,3.2585,3.2585,42
20140901|2014-07-02 18:00,3,3.2585,3.259,3.2585,3.259,39
20140901|2014-07-02 18:30,3,3.259,3.2595,3.2575,3.258,76
20140901|2014-07-02 19:00,3,3.2575,3.2575,3.2525,3.2555,497
20140901|2014-07-02 19:30,3,3.2555,3.258,3.2535,3.255,302
20140901|2014-07-02 20:00,3,3.256,3.266,3.253,3.259,1540
20140901|2014-07-02 20:30,3,3.259,3.26,3.256,3.258,666
20140901|2014-07-02 21:00,3,3.258,3.2645,3.2575,3.264,665
20140901|2014-07-02 21:30,3,3.2645,3.2645,3.2535,3.2585,1662
20140901|2014-07-02 22:00,3,3.2585,3.2605,3.253,3.2565,1765
20140901|2014-07-02 22:30,3,3.2565,3.2595,3.2565,3.257,267
20140901|2014-07-02 23:00,3,3.2575,3.259,3.2575,3.259,26
20140901|2014-07-02 23:30,3,3.2585,3.262,3.2575,3.26,219
20140901|2014-07-03 00:00,3,3.26,3.2605,3.2555,3.2555,233
20140901|2014-07-03 00:30,3,3.2555,3.2675,3.255,3.2655,885
20140901|2014-07-03 01:00,3,3.2655,3.2665,3.26,3.264,1178
20140901|2014-07-03 01:30,3,3.2645,3.267,3.26,3.2635,2568
20140901|2014-07-03 02:00,3,3.2635,3.2635,3.259,3.259,433
20140901|2014-07-03 02:30,3,3.259,3.2625,3.257,3.2605,500
20140901|2014-07-03 03:00,3,3.2605,3.2635,3.257,3.2605,491
20140901|2014-07-03 03:30,3,3.261,3.263,3.259,3.259,310
20140901|2014-07-03 04:00,3,3.259,3.262,3.254,3.257,826
20140901|2014-07-03 04:30,3,3.2575,3.258,3.2465,3.249,1259
20140901|2014-07-03 05:00,3,3.249,3.254,3.2475,3.251,438
20140901|2014-07-03 05:30,3,3.2505,3.2535,3.2505,3.2535,181
20140901|2014-07-03 06:00,3,3.2525,3.2535,3.2495,3.2515,430
20140901|2014-07-03 06:30,3,3.2515,3.2525,3.247,3.2525,706
20140901|2014-07-03 07:00,3,3.2525,3.258,3.251,3.257,1386
20140901|2014-07-03 07:30,3,3.2565,3.265,3.2525,3.262,2022
20140901|2014-07-03 08:00,3,3.262,3.264,3.2575,3.262,1757
20140901|2014-07-03 08:30,3,3.2615,3.2725,3.2535,3.2715,3779
20140901|2014-07-03 09:00,3,3.2705,3.279,3.268,3.277,4887
20140901|2014-07-03 09:30,3,3.277,3.282,3.2745,3.281,3433
20140901|2014-07-03 10:00,3,3.281,3.281,3.274,3.2745,1979
20140901|2014-07-03 10:30,3,3.2745,3.281,3.274,3.2775,1720
20140901|2014-07-03 11:00,3,3.2775,3.2815,3.2765,3.2795,1174
20140901|2014-07-03 11:30,3,3.279,3.281,3.2775,3.28,1595
20140901|2014-07-03 12:00,3,3.2795,3.28,3.276,3.276,429
20140901|2014-07-03 12:30,3,3.276,3.278,3.2755,3.277,285
20140901|2014-07-03 13:00,3,3.277,3.278,3.2765,3.278,64
20140901|2014-07-03 13:30,3,3.2775,3.2775,3.274,3.274,82
20140901|2014-07-03 14:00,3,3.274,3.2745,3.273,3.273,57
20140901|2014-07-03 14:30,3,3.2745,3.275,3.272,3.2735,128
20140901|2014-07-03 15:00,3,3.2735,3.275,3.2735,3.274,86
20140901|2014-07-03 15:30,3,3.275,3.2755,3.273,3.273,25
20140901|2014-07-03 16:00,3,3.273,3.276,3.272,3.2745,40
20140901|2014-07-03 17:00,4,3.2755,3.2755,3.2725,3.2745,20
20140901|2014-07-03 17:30,4,3.2745,3.276,3.2745,3.2755,18
20140901|2014-07-03 18:00,4,3.2755,3.2765,3.2745,3.276,61
20140901|2014-07-03 18:30,4,3.2765,3.281,3.2765,3.2805,138
20140901|2014-07-03 19:00,4,3.2805,3.281,3.2735,3.2745,174
20140901|2014-07-03 19:30,4,3.274,3.2765,3.274,3.275,126
20140901|2014-07-03 20:00,4,3.2755,3.286,3.2705,3.277,1314
20140901|2014-07-03 20:30,4,3.2775,3.2795,3.27,3.2715,759
20140901|2014-07-03 21:00,4,3.2715,3.274,3.2695,3.272,262
20140901|2014-07-03 21:30,4,3.2725,3.2765,3.2705,3.274,225
20140901|2014-07-03 22:00,4,3.2745,3.28,3.2745,3.2765,466
20140901|2014-07-03 22:30,4,3.276,3.277,3.276,3.2765,45
20140901|2014-07-03 23:00,4,3.2765,3.2775,3.2755,3.2765,40
20140901|2014-07-03 23:30,4,3.276,3.2765,3.2735,3.274,35
20140901|2014-07-04 00:00,4,3.2745,3.277,3.274,3.276,51
20140901|2014-07-04 00:30,4,3.2765,3.277,3.27,3.2765,417
20140901|2014-07-04 01:00,4,3.277,3.2795,3.274,3.2795,444
20140901|2014-07-04 01:30,4,3.279,3.2795,3.274,3.2765,422
20140901|2014-07-04 02:00,4,3.277,3.2775,3.2715,3.2745,231
20140901|2014-07-04 02:30,4,3.2745,3.276,3.2705,3.271,251
20140901|2014-07-04 03:00,4,3.2705,3.2725,3.268,3.2685,280
20140901|2014-07-04 03:30,4,3.269,3.269,3.2665,3.267,128
20140901|2014-07-04 04:00,4,3.267,3.271,3.266,3.2705,117
20140901|2014-07-04 04:30,4,3.2705,3.2725,3.2665,3.2705,155
20140901|2014-07-04 05:00,4,3.27,3.2715,3.269,3.2695,62
20140901|2014-07-04 05:30,4,3.269,3.2715,3.2685,3.2705,59
20140901|2014-07-04 06:00,4,3.2705,3.2715,3.268,3.269,133
20140901|2014-07-04 06:30,4,3.269,3.27,3.266,3.267,446
20140901|2014-07-04 07:00,4,3.2665,3.271,3.259,3.2695,639
20140901|2014-07-04 07:30,4,3.2695,3.27,3.266,3.267,331
20140901|2014-07-04 08:00,4,3.2675,3.2765,3.266,3.2695,796
20140901|2014-07-04 08:30,4,3.27,3.271,3.2645,3.2645,482
20140901|2014-07-04 09:00,4,3.265,3.272,3.2625,3.269,810
20140901|2014-07-04 09:30,4,3.269,3.2725,3.269,3.2715,201
20140901|2014-07-04 10:00,4,3.271,3.2725,3.2675,3.2675,195
20140901|2014-07-04 10:30,4,3.268,3.272,3.2675,3.269,237
20140901|2014-07-04 11:00,4,3.269,3.2705,3.267,3.2675,209
20140901|2014-07-04 11:30,4,3.268,3.2705,3.2675,3.2705,87
20140901|2014-07-06 17:00,7,3.274,3.2745,3.27,3.2725,49
20140901|2014-07-06 17:30,7,3.2715,3.272,3.2685,3.2695,54
20140901|2014-07-06 18:00,7,3.2685,3.2705,3.264,3.267,87
20140901|2014-07-06 18:30,7,3.2675,3.2735,3.2675,3.272,122
20140901|2014-07-06 19:00,7,3.271,3.273,3.267,3.267,116
20140901|2014-07-06 19:30,7,3.2665,3.269,3.266,3.267,219
20140901|2014-07-06 20:00,7,3.2675,3.271,3.2615,3.264,773
20140901|2014-07-06 20:30,7,3.264,3.2655,3.255,3.2555,973
20140901|2014-07-06 21:00,7,3.255,3.2605,3.254,3.2565,896
20140901|2014-07-06 21:30,7,3.256,3.257,3.25,3.253,1595
20140901|2014-07-06 22:00,7,3.252,3.2545,3.25,3.252,660
20140901|2014-07-06 22:30,7,3.2515,3.254,3.2505,3.2535,200
20140901|2014-07-06 23:00,7,3.254,3.2545,3.25,3.2515,163
20140901|2014-07-06 23:30,7,3.2515,3.2535,3.251,3.2525,89
20140901|2014-07-07 00:00,7,3.2525,3.254,3.2515,3.253,46
20140901|2014-07-07 00:30,7,3.2535,3.2545,3.2435,3.2465,1540
20140901|2014-07-07 01:00,7,3.246,3.246,3.237,3.24,2459
20140901|2014-07-07 01:30,7,3.24,3.249,3.24,3.2485,2011
20140901|2014-07-07 02:00,7,3.249,3.254,3.2455,3.25,830
20140901|2014-07-07 02:30,7,3.2495,3.252,3.248,3.252,322
20140901|2014-07-07 03:00,7,3.252,3.257,3.251,3.2535,554
20140901|2014-07-07 03:30,7,3.254,3.257,3.252,3.2545,354
20140901|2014-07-07 04:00,7,3.255,3.257,3.2545,3.257,415
20140901|2014-07-07 04:30,7,3.257,3.259,3.2555,3.2555,341
20140901|2014-07-07 05:00,7,3.2555,3.256,3.2525,3.255,209
20140901|2014-07-07 05:30,7,3.2545,3.2555,3.252,3.2525,209
20140901|2014-07-07 06:00,7,3.2525,3.2565,3.252,3.255,277
20140901|2014-07-07 06:30,7,3.256,3.257,3.2505,3.256,621
20140901|2014-07-07 07:00,7,3.256,3.262,3.256,3.261,1546
20140901|2014-07-07 07:30,7,3.261,3.2645,3.26,3.2615,697
20140901|2014-07-07 08:00,7,3.261,3.262,3.252,3.2565,2338
20140901|2014-07-07 08:30,7,3.257,3.263,3.256,3.2595,1827
20140901|2014-07-07 09:00,7,3.2595,3.267,3.257,3.2655,1335
20140901|2014-07-07 09:30,7,3.265,3.268,3.2615,3.263,1308
20140901|2014-07-07 10:00,7,3.2625,3.263,3.2525,3.256,2544
20140901|2014-07-07 10:30,7,3.256,3.258,3.2535,3.2555,1389
20140901|2014-07-07 11:00,7,3.255,3.26,3.255,3.258,756
20140901|2014-07-07 11:30,7,3.2585,3.262,3.2575,3.2605,3132
20140901|2014-07-07 12:00,7,3.261,3.2625,3.26,3.2605,522
20140901|2014-07-07 12:30,7,3.2605,3.2615,3.259,3.2605,355
20140901|2014-07-07 13:00,7,3.2605,3.261,3.2585,3.261,162
20140901|2014-07-07 13:30,7,3.261,3.2615,3.259,3.26,123
20140901|2014-07-07 14:00,7,3.26,3.2605,3.2585,3.259,94
20140901|2014-07-07 14:30,7,3.259,3.259,3.2545,3.258,326
20140901|2014-07-07 15:00,7,3.258,3.259,3.2565,3.2585,151
20140901|2014-07-07 15:30,7,3.2585,3.2595,3.258,3.259,79
20140901|2014-07-07 16:00,7,3.259,3.2595,3.2585,3.2595,36
20140901|2014-07-07 17:00,8,3.2585,3.26,3.2585,3.259,70
20140901|2014-07-07 17:30,8,3.259,3.259,3.2585,3.2585,34
20140901|2014-07-07 18:00,8,3.2585,3.2585,3.2575,3.258,18
20140901|2014-07-07 18:30,8,3.2575,3.2575,3.2555,3.256,39
20140901|2014-07-07 19:00,8,3.256,3.2575,3.255,3.256,173
20140901|2014-07-07 19:30,8,3.256,3.2565,3.254,3.254,122
20140901|2014-07-07 20:00,8,3.2545,3.261,3.2485,3.25,1306
20140901|2014-07-07 20:30,8,3.2505,3.2545,3.2495,3.2525,420
20140901|2014-07-07 21:00,8,3.252,3.2525,3.249,3.251,292
20140901|2014-07-07 21:30,8,3.2515,3.254,3.249,3.254,318
20140901|2014-07-07 22:00,8,3.254,3.2555,3.2525,3.254,286
20140901|2014-07-07 22:30,8,3.2535,3.2545,3.2535,3.254,31
20140901|2014-07-07 23:00,8,3.2535,3.2545,3.2525,3.253,50
20140901|2014-07-07 23:30,8,3.2525,3.253,3.2515,3.252,57
20140901|2014-07-08 00:00,8,3.2525,3.2555,3.252,3.2545,106
20140901|2014-07-08 00:30,8,3.2545,3.257,3.2535,3.2555,358
20140901|2014-07-08 01:00,8,3.256,3.272,3.256,3.267,3306
20140901|2014-07-08 01:30,8,3.268,3.2735,3.266,3.2685,2279
20140901|2014-07-08 02:00,8,3.269,3.2775,3.268,3.276,1522
20140901|2014-07-08 02:30,8,3.2755,3.276,3.272,3.2745,988
20140901|2014-07-08 03:00,8,3.274,3.279,3.273,3.276,474
20140901|2014-07-08 03:30,8,3.276,3.278,3.2745,3.275,316
20140901|2014-07-08 04:00,8,3.2745,3.2755,3.2735,3.2755,209
20140901|2014-07-08 04:30,8,3.276,3.276,3.2685,3.269,561
20140901|2014-07-08 05:00,8,3.2685,3.2715,3.2675,3.268,442
20140901|2014-07-08 05:30,8,3.2675,3.2695,3.2655,3.267,373
20140901|2014-07-08 06:00,8,3.2665,3.271,3.264,3.2675,910
20140901|2014-07-08 06:30,8,3.268,3.274,3.264,3.273,890
20140901|2014-07-08 07:00,8,3.2735,3.283,3.2715,3.282,2292
20140901|2014-07-08 07:30,8,3.282,3.294,3.2765,3.2795,3594
20140901|2014-07-08 08:00,8,3.279,3.285,3.274,3.2745,2289
20140901|2014-07-08 08:30,8,3.275,3.2785,3.274,3.2745,1735
20140901|2014-07-08 09:00,8,3.2745,3.275,3.2515,3.261,6025
20140901|2014-07-08 09:30,8,3.2605,3.263,3.2535,3.2615,2010
20140901|2014-07-08 10:00,8,3.2615,3.263,3.254,3.255,1794
20140901|2014-07-08 10:30,8,3.255,3.2585,3.253,3.2565,1612
20140901|2014-07-08 11:00,8,3.2565,3.2575,3.255,3.256,991
20140901|2014-07-08 11:30,8,3.2565,3.2615,3.2545,3.2575,1514
20140901|2014-07-08 12:00,8,3.257,3.2595,3.256,3.258,190
20140901|2014-07-08 12:30,8,3.258,3.262,3.258,3.2605,404
20140901|2014-07-08 13:00,8,3.26,3.26,3.2575,3.2575,158
20140901|2014-07-08 13:30,8,3.258,3.2595,3.258,3.259,93
20140901|2014-07-08 14:00,8,3.2585,3.2605,3.258,3.2605,58
20140901|2014-07-08 14:30,8,3.2605,3.261,3.2575,3.2605,734
20140901|2014-07-08 15:00,8,3.2605,3.261,3.2595,3.2605,79
20140901|2014-07-08 15:30,8,3.26,3.2615,3.26,3.261,82
20140901|2014-07-08 16:00,8,3.261,3.262,3.2595,3.261,47
20140901|2014-07-08 17:00,9,3.2615,3.264,3.2615,3.2625,141
20140901|2014-07-08 17:30,9,3.263,3.2635,3.261,3.2635,43
20140901|2014-07-08 18:00,9,3.263,3.2635,3.2625,3.263,29
20140901|2014-07-08 18:30,9,3.2635,3.2635,3.263,3.263,16
20140901|2014-07-08 19:00,9,3.2625,3.264,3.262,3.2625,263
20140901|2014-07-08 19:30,9,3.2625,3.2645,3.262,3.2645,293
20140901|2014-07-08 20:00,9,3.264,3.269,3.2505,3.2545,2317
20140901|2014-07-08 20:30,9,3.254,3.2575,3.2505,3.251,725
20140901|2014-07-08 21:00,9,3.2505,3.2585,3.25,3.254,573
20140901|2014-07-08 21:30,9,3.2535,3.2545,3.251,3.254,335
20140901|2014-07-08 22:00,9,3.254,3.2575,3.2505,3.254,516
20140901|2014-07-08 22:30,9,3.2545,3.2585,3.2545,3.257,116
20140901|2014-07-08 23:00,9,3.257,3.257,3.2545,3.255,64
20140901|2014-07-08 23:30,9,3.2555,3.258,3.2545,3.257,66
20140901|2014-07-09 00:00,9,3.257,3.258,3.2565,3.257,97
20140901|2014-07-09 00:30,9,3.257,3.258,3.249,3.251,765
20140901|2014-07-09 01:00,9,3.2515,3.2575,3.247,3.2575,2296
20140901|2014-07-09 01:30,9,3.2575,3.2635,3.2555,3.261,1657
20140901|2014-07-09 02:00,9,3.261,3.267,3.26,3.2635,932
20140901|2014-07-09 02:30,9,3.2635,3.2675,3.2635,3.2645,429
20140901|2014-07-09 03:00,9,3.2645,3.2675,3.2615,3.2675,311
20140901|2014-07-09 03:30,9,3.2675,3.269,3.264,3.265,247
20140901|2014-07-09 04:00,9,3.265,3.2685,3.263,3.267,243
20140901|2014-07-09 04:30,9,3.267,3.27,3.267,3.268,383
20140901|2014-07-09 05:00,9,3.2675,3.27,3.2675,3.2685,275
20140901|2014-07-09 05:30,9,3.269,3.2725,3.2675,3.272,445
20140901|2014-07-09 06:00,9,3.272,3.273,3.27,3.273,253
20140901|2014-07-09 06:30,9,3.273,3.273,3.2655,3.271,728
20140901|2014-07-09 07:00,9,3.271,3.271,3.2635,3.266,847
20140901|2014-07-09 07:30,9,3.2665,3.2755,3.2665,3.271,1113
20140901|2014-07-09 08:00,9,3.271,3.271,3.2605,3.2665,2630
20140901|2014-07-09 08:30,9,3.2665,3.269,3.2585,3.2595,2400
20140901|2014-07-09 09:00,9,3.26,3.2625,3.252,3.2595,4221
20140901|2014-07-09 09:30,9,3.26,3.2645,3.258,3.2645,1539
20140901|2014-07-09 10:00,9,3.2645,3.266,3.258,3.2615,1249
20140901|2014-07-09 10:30,9,3.261,3.2625,3.248,3.249,2444
20140901|2014-07-09 11:00,9,3.249,3.2545,3.248,3.2515,1253
20140901|2014-07-09 11:30,9,3.2515,3.253,3.246,3.248,1917
20140901|2014-07-09 12:00,9,3.248,3.25,3.2465,3.247,686
20140901|2014-07-09 12:30,9,3.247,3.248,3.246,3.2475,436
20140901|2014-07-09 13:00,9,3.2465,3.2485,3.246,3.2465,480
20140901|2014-07-09 13:30,9,3.247,3.2525,3.247,3.251,280
20140901|2014-07-09 14:00,9,3.251,3.253,3.251,3.2525,80
20140901|2014-07-09 14:30,9,3.2525,3.254,3.251,3.254,345
20140901|2014-07-09 15:00,9,3.2535,3.254,3.2515,3.2535,163
20140901|2014-07-09 15:30,9,3.2535,3.255,3.2535,3.2545,74
20140901|2014-07-09 16:00,9,3.2545,3.2545,3.2515,3.254,60
20140901|2014-07-09 17:00,10,3.2535,3.254,3.2525,3.254,47
20140901|2014-07-09 17:30,10,3.254,3.254,3.2495,3.2515,174
20140901|2014-07-09 18:00,10,3.252,3.253,3.2515,3.252,56
20140901|2014-07-09 18:30,10,3.252,3.2535,3.252,3.253,55
20140901|2014-07-09 19:00,10,3.2525,3.2565,3.252,3.2555,352
20140901|2014-07-09 19:30,10,3.2555,3.256,3.2545,3.2545,303
20140901|2014-07-09 20:00,10,3.2545,3.256,3.2495,3.2515,1188
20140901|2014-07-09 20:30,10,3.252,3.254,3.2455,3.248,663
20140901|2014-07-09 21:00,10,3.247,3.2485,3.2455,3.2485,396
20140901|2014-07-09 21:30,10,3.248,3.2495,3.2465,3.2485,387
20140901|2014-07-09 22:00,10,3.249,3.2505,3.248,3.25,196
20140901|2014-07-09 22:30,10,3.25,3.2505,3.2495,3.2495,67
20140901|2014-07-09 23:00,10,3.2495,3.2505,3.2495,3.2505,24
20140901|2014-07-09 23:30,10,3.2505,3.251,3.249,3.25,66
20140901|2014-07-10 00:00,10,3.2505,3.2535,3.2505,3.252,128
20140901|2014-07-10 00:30,10,3.252,3.2575,3.2515,3.256,470
20140901|2014-07-10 01:00,10,3.2555,3.2575,3.253,3.2535,648
20140901|2014-07-10 01:30,10,3.253,3.257,3.2485,3.2535,1514
20140901|2014-07-10 02:00,10,3.2535,3.257,3.2495,3.2505,707
20140901|2014-07-10 02:30,10,3.2505,3.2555,3.249,3.2525,490
20140901|2014-07-10 03:00,10,3.252,3.2565,3.252,3.255,389
20140901|2014-07-10 03:30,10,3.2545,3.255,3.2515,3.2535,252
20140901|2014-07-10 04:00,10,3.253,3.254,3.241,3.2465,1887
20140901|2014-07-10 04:30,10,3.2465,3.247,3.233,3.2345,2638
20140901|2014-07-10 05:00,10,3.2345,3.244,3.234,3.244,1089
20140901|2014-07-10 05:30,10,3.2435,3.2435,3.2385,3.2395,772
20140901|2014-07-10 06:00,10,3.2395,3.2435,3.2375,3.2385,454
20140901|2014-07-10 06:30,10,3.238,3.2405,3.235,3.2355,1193
20140901|2014-07-10 07:00,10,3.2355,3.245,3.2335,3.242,2033
20140901|2014-07-10 07:30,10,3.2415,3.25,3.2415,3.244,1760
20140901|2014-07-10 08:00,10,3.244,3.2535,3.2435,3.252,2508
20140901|2014-07-10 08:30,10,3.252,3.2535,3.2435,3.2475,2049
20140901|2014-07-10 09:00,10,3.247,3.2525,3.247,3.25,1762
20140901|2014-07-10 09:30,10,3.25,3.2655,3.2495,3.264,2793
20140901|2014-07-10 10:00,10,3.264,3.2735,3.2625,3.271,4009
20140901|2014-07-10 10:30,10,3.271,3.273,3.266,3.269,2029
20140901|2014-07-10 11:00,10,3.2695,3.27,3.268,3.2695,582
20140901|2014-07-10 11:30,10,3.269,3.2705,3.2665,3.267,1464
20140901|2014-07-10 12:00,10,3.267,3.2735,3.2665,3.2735,1165
20140901|2014-07-10 12:30,10,3.2735,3.2765,3.2725,3.273,876
20140901|2014-07-10 13:00,10,3.273,3.276,3.273,3.2755,228
20140901|2014-07-10 13:30,10,3.2755,3.2755,3.2725,3.2735,140
20140901|2014-07-10 14:00,10,3.2735,3.2745,3.272,3.2745,129
20140901|2014-07-10 14:30,10,3.274,3.2745,3.2675,3.2705,484
20140901|2014-07-10 15:00,10,3.271,3.2715,3.2695,3.27,73
20140901|2014-07-10 15:30,10,3.271,3.2715,3.2695,3.271,78
20140901|2014-07-10 16:00,10,3.271,3.272,3.271,3.2715,29
20140901|2014-07-10 17:00,11,3.271,3.272,3.271,3.2715,29
20140901|2014-07-10 17:30,11,3.2715,3.272,3.2715,3.2715,8
20140901|2014-07-10 18:00,11,3.2715,3.2725,3.2715,3.272,17
20140901|2014-07-10 18:30,11,3.272,3.273,3.271,3.272,108
20140901|2014-07-10 19:00,11,3.2725,3.2745,3.2725,3.274,172
20140901|2014-07-10 19:30,11,3.274,3.274,3.2725,3.2735,387
20140901|2014-07-10 20:00,11,3.273,3.273,3.266,3.2695,1143
20140901|2014-07-10 20:30,11,3.269,3.269,3.2655,3.266,464
20140901|2014-07-10 21:00,11,3.2665,3.2675,3.2645,3.266,266
20140901|2014-07-10 21:30,11,3.2665,3.2715,3.2665,3.271,443
20140901|2014-07-10 22:00,11,3.2715,3.2735,3.2675,3.269,559
20140901|2014-07-10 22:30,11,3.269,3.269,3.266,3.266,221
20140901|2014-07-10 23:00,11,3.2665,3.268,3.265,3.2655,206
20140901|2014-07-10 23:30,11,3.266,3.267,3.265,3.2655,199
20140901|2014-07-11 00:00,11,3.2655,3.267,3.265,3.2665,143
20140901|2014-07-11 00:30,11,3.2665,3.2695,3.2655,3.2685,557
20140901|2014-07-11 01:00,11,3.268,3.271,3.265,3.266,901
20140901|2014-07-11 01:30,11,3.2655,3.272,3.265,3.268,1115
20140901|2014-07-11 02:00,11,3.268,3.273,3.266,3.2695,524
20140901|2014-07-11 02:30,11,3.269,3.2725,3.267,3.2685,293
20140901|2014-07-11 03:00,11,3.2685,3.2705,3.26,3.2605,796
20140901|2014-07-11 03:30,11,3.26,3.2625,3.26,3.2625,195
20140901|2014-07-11 04:00,11,3.2625,3.2645,3.262,3.264,237
20140901|2014-07-11 04:30,11,3.264,3.265,3.257,3.2575,945
20140901|2014-07-11 05:00,11,3.2575,3.26,3.2535,3.2575,782
20140901|2014-07-11 05:30,11,3.2575,3.2585,3.2555,3.258,364
20140901|2014-07-11 06:00,11,3.258,3.2605,3.258,3.259,424
20140901|2014-07-11 06:30,11,3.259,3.2615,3.257,3.258,746
20140901|2014-07-11 07:00,11,3.2575,3.26,3.2525,3.255,1148
20140901|2014-07-11 07:30,11,3.2555,3.257,3.2545,3.257,413
20140901|2014-07-11 08:00,11,3.257,3.257,3.249,3.249,1858
20140901|2014-07-11 08:30,11,3.249,3.253,3.2465,3.2495,1564
20140901|2014-07-11 09:00,11,3.2495,3.2555,3.247,3.252,1439
20140901|2014-07-11 09:30,11,3.252,3.259,3.252,3.256,2045
20140901|2014-07-11 10:00,11,3.256,3.262,3.254,3.261,2673
20140901|2014-07-11 10:30,11,3.261,3.266,3.2585,3.265,3700
20140901|2014-07-11 11:00,11,3.2645,3.2675,3.2625,3.2665,1402
20140901|2014-07-11 11:30,11,3.2665,3.273,3.266,3.2695,1883
20140901|2014-07-11 12:00,11,3.269,3.2695,3.266,3.268,548
20140901|2014-07-11 12:30,11,3.268,3.2695,3.2675,3.268,280
20140901|2014-07-11 13:00,11,3.268,3.27,3.2675,3.2695,207
20140901|2014-07-11 13:30,11,3.2695,3.2715,3.2685,3.2705,121
20140901|2014-07-11 14:00,11,3.2705,3.271,3.269,3.269,106
20140901|2014-07-11 14:30,11,3.269,3.2705,3.269,3.27,167
20140901|2014-07-11 15:00,11,3.2705,3.272,3.2695,3.271,83
20140901|2014-07-11 15:30,11,3.271,3.2715,3.2685,3.27,74
20140901|2014-07-11 16:00,11,3.27,3.2725,3.269,3.2725,56
20140901|2014-07-13 17:00,14,3.2705,3.2945,3.2705,3.279,981
20140901|2014-07-13 17:30,14,3.28,3.2805,3.2765,3.2785,34
20140901|2014-07-13 18:00,14,3.2795,3.2795,3.2765,3.2785,58
20140901|2014-07-13 18:30,14,3.277,3.279,3.276,3.278,79
20140901|2014-07-13 19:00,14,3.277,3.277,3.2715,3.2745,286
20140901|2014-07-13 19:30,14,3.274,3.2745,3.2715,3.2725,103
20140901|2014-07-13 20:00,14,3.272,3.2765,3.2645,3.267,1560
20140901|2014-07-13 20:30,14,3.267,3.2725,3.2665,3.2685,411
20140901|2014-07-13 21:00,14,3.2685,3.269,3.267,3.2685,65
20140901|2014-07-13 21:30,14,3.2685,3.2725,3.267,3.271,345
20140901|2014-07-13 22:00,14,3.2715,3.272,3.267,3.268,261
20140901|2014-07-13 22:30,14,3.2675,3.2685,3.267,3.2675,91
20140901|2014-07-13 23:00,14,3.268,3.269,3.2675,3.2685,65
20140901|2014-07-13 23:30,14,3.2685,3.2685,3.2665,3.2665,75
20140901|2014-07-14 00:00,14,3.2665,3.2695,3.266,3.269,108
20140901|2014-07-14 00:30,14,3.269,3.269,3.262,3.2645,681
20140901|2014-07-14 01:00,14,3.2645,3.267,3.2595,3.26,1119
20140901|2014-07-14 01:30,14,3.26,3.262,3.2555,3.259,2045
20140901|2014-07-14 02:00,14,3.2585,3.268,3.258,3.2675,579
20140901|2014-07-14 02:30,14,3.2675,3.27,3.2655,3.2695,300
20140901|2014-07-14 03:00,14,3.2695,3.273,3.2695,3.2695,647
20140901|2014-07-14 03:30,14,3.2695,3.27,3.2665,3.27,197
20140901|2014-07-14 04:00,14,3.27,3.2705,3.269,3.269,74
20140901|2014-07-14 04:30,14,3.2685,3.269,3.265,3.2655,367
20140901|2014-07-14 05:00,14,3.2655,3.268,3.2655,3.2675,165
20140901|2014-07-14 05:30,14,3.2675,3.268,3.2665,3.267,87
20140901|2014-07-14 06:00,14,3.2665,3.267,3.2595,3.2605,475
20140901|2014-07-14 06:30,14,3.2605,3.2615,3.259,3.2615,678
20140901|2014-07-14 07:00,14,3.261,3.2665,3.26,3.264,1043
20140901|2014-07-14 07:30,14,3.264,3.2655,3.259,3.2595,745
20140901|2014-07-14 08:00,14,3.259,3.2605,3.244,3.2485,3998
20140901|2014-07-14 08:30,14,3.249,3.2545,3.248,3.253,1420
20140901|2014-07-14 09:00,14,3.253,3.253,3.249,3.2525,1069
20140901|2014-07-14 09:30,14,3.2525,3.266,3.252,3.262,2647
20140901|2014-07-14 10:00,14,3.2625,3.2625,3.257,3.2585,894
20140901|2014-07-14 10:30,14,3.259,3.263,3.253,3.2535,1455
20140901|2014-07-14 11:00,14,3.254,3.254,3.2465,3.2485,1320
20140901|2014-07-14 11:30,14,3.2485,3.25,3.2465,3.249,1235
20140901|2014-07-14 12:00,14,3.249,3.2525,3.248,3.249,656
20140901|2014-07-14 12:30,14,3.249,3.252,3.249,3.2505,343
20140901|2014-07-14 13:00,14,3.25,3.2515,3.2435,3.2515,571
20140901|2014-07-14 13:30,14,3.251,3.2535,3.2505,3.252,238
20140901|2014-07-14 14:00,14,3.2525,3.254,3.252,3.2535,83
20140901|2014-07-14 14:30,14,3.254,3.255,3.2525,3.254,154
20140901|2014-07-14 15:00,14,3.255,3.255,3.2525,3.2535,70
20140901|2014-07-14 15:30,14,3.253,3.253,3.2525,3.2525,21
20140901|2014-07-14 16:00,14,3.253,3.2535,3.252,3.252,18
20140901|2014-07-14 17:00,15,3.2535,3.254,3.2515,3.252,24
20140901|2014-07-14 17:30,15,3.252,3.2535,3.252,3.2535,12
20140901|2014-07-14 18:00,15,3.253,3.2535,3.2525,3.2525,16
20140901|2014-07-14 18:30,15,3.2525,3.2535,3.252,3.2535,25
20140901|2014-07-14 19:00,15,3.253,3.255,3.2505,3.2525,194
20140901|2014-07-14 19:30,15,3.2525,3.2525,3.248,3.249,304
20140901|2014-07-14 20:00,15,3.249,3.25,3.2475,3.249,603
20140901|2014-07-14 20:30,15,3.249,3.25,3.2365,3.238,2692
20140901|2014-07-14 21:00,15,3.2365,3.2375,3.2265,3.2275,3149
20140901|2014-07-14 21:30,15,3.228,3.233,3.2235,3.23,1962
20140901|2014-07-14 22:00,15,3.23,3.2345,3.2295,3.234,421
20140901|2014-07-14 22:30,15,3.2335,3.235,3.2325,3.2335,186
20140901|2014-07-14 23:00,15,3.2335,3.2335,3.2305,3.2315,144
20140901|2014-07-14 23:30,15,3.232,3.235,3.232,3.233,203
20140901|2014-07-15 00:00,15,3.233,3.234,3.231,3.233,127
20140901|2014-07-15 00:30,15,3.2325,3.239,3.232,3.236,874
20140901|2014-07-15 01:00,15,3.2355,3.2435,3.235,3.2425,1433
20140901|2014-07-15 01:30,15,3.2425,3.2515,3.242,3.249,3464
20140901|2014-07-15 02:00,15,3.249,3.2505,3.2425,3.2455,780
20140901|2014-07-15 02:30,15,3.245,3.248,3.244,3.2445,268
20140901|2014-07-15 03:00,15,3.2445,3.2485,3.2445,3.247,289
20140901|2014-07-15 03:30,15,3.247,3.2485,3.244,3.248,288
20140901|2014-07-15 04:00,15,3.2485,3.2505,3.2455,3.25,334
20140901|2014-07-15 04:30,15,3.25,3.25,3.2455,3.246,284
20140901|2014-07-15 05:00,15,3.246,3.2465,3.2405,3.241,646
20140901|2014-07-15 05:30,15,3.241,3.2455,3.2365,3.2415,1048
20140901|2014-07-15 06:00,15,3.242,3.2455,3.24,3.2435,320
20140901|2014-07-15 06:30,15,3.243,3.2445,3.238,3.243,636
20140901|2014-07-15 07:00,15,3.243,3.249,3.2425,3.2455,739
20140901|2014-07-15 07:30,15,3.246,3.251,3.2445,3.2505,855
20140901|2014-07-15 08:00,15,3.2515,3.252,3.2435,3.2455,1248
20140901|2014-07-15 08:30,15,3.246,3.248,3.242,3.2445,1601
20140901|2014-07-15 09:00,15,3.245,3.261,3.245,3.259,5766
20140901|2014-07-15 09:30,15,3.259,3.26,3.2485,3.25,2847
20140901|2014-07-15 10:00,15,3.25,3.255,3.2495,3.2505,1754
20140901|2014-07-15 10:30,15,3.2505,3.253,3.244,3.2495,1535
20140901|2014-07-15 11:00,15,3.2495,3.2505,3.246,3.247,790
20140901|2014-07-15 11:30,15,3.247,3.2525,3.247,3.2495,1377
20140901|2014-07-15 12:00,15,3.249,3.2515,3.2485,3.2505,468
20140901|2014-07-15 12:30,15,3.251,3.2525,3.2505,3.2525,381
20140901|2014-07-15 13:00,15,3.252,3.252,3.25,3.2515,135
20140901|2014-07-15 13:30,15,3.2515,3.252,3.25,3.2505,80
20140901|2014-07-15 14:00,15,3.2505,3.251,3.249,3.2495,116
20140901|2014-07-15 14:30,15,3.25,3.2505,3.249,3.2495,206
20140901|2014-07-15 15:00,15,3.249,3.25,3.249,3.25,51
20140901|2014-07-15 15:30,15,3.2505,3.2505,3.249,3.2495,69
20140901|2014-07-15 16:00,15,3.2495,3.2495,3.2475,3.2485,66
20140901|2014-07-15 17:00,16,3.247,3.25,3.247,3.247,47
20140901|2014-07-15 17:30,16,3.248,3.248,3.247,3.2475,15
20140901|2014-07-15 18:00,16,3.247,3.2485,3.247,3.248,24
20140901|2014-07-15 18:30,16,3.2485,3.2485,3.2465,3.2475,61
20140901|2014-07-15 19:00,16,3.2475,3.2485,3.2475,3.2475,47
20140901|2014-07-15 19:30,16,3.2475,3.2475,3.2465,3.2465,57
20140901|2014-07-15 20:00,16,3.247,3.2515,3.245,3.251,870
20140901|2014-07-15 20:30,16,3.251,3.2545,3.2495,3.253,511
20140901|2014-07-15 21:00,16,3.254,3.255,3.249,3.2515,607
20140901|2014-07-15 21:30,16,3.252,3.253,3.243,3.25,1111
20140901|2014-07-15 22:00,16,3.2495,3.2525,3.248,3.2515,292
20140901|2014-07-15 22:30,16,3.252,3.254,3.252,3.2525,131
20140901|2014-07-15 23:00,16,3.252,3.254,3.251,3.2515,194
20140901|2014-07-15 23:30,16,3.252,3.252,3.2495,3.25,220
20140901|2014-07-16 00:00,16,3.25,3.253,3.25,3.253,121
20140901|2014-07-16 00:30,16,3.2525,3.256,3.249,3.25,736
20140901|2014-07-16 01:00,16,3.2495,3.252,3.2475,3.2485,1048
20140901|2014-07-16 01:30,16,3.248,3.249,3.243,3.246,1243
20140901|2014-07-16 02:00,16,3.2455,3.246,3.2435,3.2435,371
20140901|2014-07-16 02:30,16,3.2435,3.248,3.2435,3.246,311
20140901|2014-07-16 03:00,16,3.246,3.2485,3.246,3.247,250
20140901|2014-07-16 03:30,16,3.247,3.249,3.2465,3.2485,178
20140901|2014-07-16 04:00,16,3.249,3.252,3.2485,3.2485,327
20140901|2014-07-16 04:30,16,3.2485,3.2515,3.2475,3.25,210
20140901|2014-07-16 05:00,16,3.25,3.2515,3.249,3.25,259
20140901|2014-07-16 05:30,16,3.2495,3.25,3.248,3.249,225
20140901|2014-07-16 06:00,16,3.2485,3.2515,3.248,3.249,470
20140901|2014-07-16 06:30,16,3.249,3.2495,3.2425,3.246,892
20140901|2014-07-16 07:00,16,3.2455,3.25,3.245,3.248,696
20140901|2014-07-16 07:30,16,3.248,3.2535,3.2475,3.252,1063
20140901|2014-07-16 08:00,16,3.2515,3.252,3.2415,3.245,1349
20140901|2014-07-16 08:30,16,3.2445,3.247,3.244,3.245,1002
20140901|2014-07-16 09:00,16,3.2455,3.2465,3.2375,3.24,2229
20140901|2014-07-16 09:30,16,3.2395,3.242,3.2375,3.239,1625
20140901|2014-07-16 10:00,16,3.239,3.239,3.232,3.2345,2621
20140901|2014-07-16 10:30,16,3.2345,3.2345,3.2135,3.215,7381
20140901|2014-07-16 11:00,16,3.2145,3.218,3.2095,3.2175,3342
20140901|2014-07-16 11:30,16,3.2175,3.2215,3.2135,3.215,2451
20140901|2014-07-16 12:00,16,3.215,3.217,3.2145,3.216,409
20140901|2014-07-16 12:30,16,3.216,3.2165,3.2145,3.2145,467
20140901|2014-07-16 13:00,16,3.215,3.215,3.213,3.213,95
20140901|2014-07-16 13:30,16,3.2125,3.2175,3.212,3.2175,359
20140901|2014-07-16 14:00,16,3.2175,3.2175,3.2155,3.216,120
20140901|2014-07-16 14:30,16,3.216,3.2165,3.2115,3.2115,367
20140901|2014-07-16 15:00,16,3.2115,3.214,3.2115,3.213,141
20140901|2014-07-16 15:30,16,3.213,3.213,3.2115,3.213,166
20140901|2014-07-16 16:00,16,3.2135,3.2155,3.213,3.2155,63
20140901|2014-07-16 17:00,17,3.216,3.218,3.215,3.2165,81
20140901|2014-07-16 17:30,17,3.2165,3.217,3.214,3.214,79
20140901|2014-07-16 18:00,17,3.214,3.2145,3.2125,3.2135,57
20140901|2014-07-16 18:30,17,3.2135,3.214,3.211,3.214,99
20140901|2014-07-16 19:00,17,3.214,3.217,3.2135,3.215,366
20140901|2014-07-16 19:30,17,3.2145,3.2145,3.2115,3.2115,364
20140901|2014-07-16 20:00,17,3.211,3.213,3.2085,3.211,1408
20140901|2014-07-16 20:30,17,3.211,3.215,3.2105,3.2145,365
20140901|2014-07-16 21:00,17,3.2145,3.215,3.211,3.213,323
20140901|2014-07-16 21:30,17,3.213,3.2165,3.2125,3.213,324
20140901|2014-07-16 22:00,17,3.213,3.215,3.2125,3.214,136
20140901|2014-07-16 22:30,17,3.2145,3.215,3.2135,3.214,42
20140901|2014-07-16 23:00,17,3.214,3.216,3.2135,3.216,49
20140901|2014-07-16 23:30,17,3.216,3.2175,3.215,3.215,159
20140901|2014-07-17 00:00,17,3.215,3.2155,3.214,3.2155,83
20140901|2014-07-17 00:30,17,3.2155,3.223,3.2155,3.2195,1096
20140901|2014-07-17 01:00,17,3.2195,3.2205,3.215,3.2165,1295
20140901|2014-07-17 01:30,17,3.216,3.217,3.205,3.209,2378
20140901|2014-07-17 02:00,17,3.2085,3.2125,3.206,3.211,1151
20140901|2014-07-17 02:30,17,3.211,3.215,3.2095,3.214,632
20140901|2014-07-17 03:00,17,3.214,3.2165,3.213,3.214,509
20140901|2014-07-17 03:30,17,3.214,3.216,3.211,3.2135,295
20140901|2014-07-17 04:00,17,3.213,3.2145,3.2105,3.212,277
20140901|2014-07-17 04:30,17,3.2115,3.212,3.2095,3.211,416
20140901|2014-07-17 05:00,17,3.2115,3.2145,3.211,3.2115,598
20140901|2014-07-17 05:30,17,3.212,3.2135,3.21,3.2115,380
20140901|2014-07-17 06:00,17,3.2115,3.2115,3.203,3.2055,1831
20140901|2014-07-17 06:30,17,3.205,3.2075,3.204,3.206,726
20140901|2014-07-17 07:00,17,3.207,3.213,3.202,3.212,1822
20140901|2014-07-17 07:30,17,3.211,3.226,3.2105,3.219,2928
20140901|2014-07-17 08:00,17,3.2195,3.2195,3.2135,3.216,1483
20140901|2014-07-17 08:30,17,3.216,3.2195,3.2145,3.216,1574
20140901|2014-07-17 09:00,17,3.2155,3.221,3.2145,3.2195,1429
20140901|2014-07-17 09:30,17,3.2195,3.222,3.2145,3.217,983
20140901|2014-07-17 10:00,17,3.217,3.221,3.21,3.212,2278
20140901|2014-07-17 10:30,17,3.2115,3.2205,3.2115,3.2185,1926
20140901|2014-07-17 11:00,17,3.2185,3.221,3.2165,3.217,1052
20140901|2014-07-17 11:30,17,3.217,3.2215,3.216,3.221,1602
20140901|2014-07-17 12:00,17,3.2205,3.2205,3.218,3.219,479
20140901|2014-07-17 12:30,17,3.2195,3.221,3.219,3.22,404
20140901|2014-07-17 13:00,17,3.2205,3.2205,3.218,3.219,183
20140901|2014-07-17 13:30,17,3.2185,3.2195,3.2185,3.2195,145
20140901|2014-07-17 14:00,17,3.22,3.22,3.218,3.2185,157
20140901|2014-07-17 14:30,17,3.218,3.219,3.2135,3.217,396
20140901|2014-07-17 15:00,17,3.2165,3.2165,3.2145,3.216,59
20140901|2014-07-17 15:30,17,3.215,3.2165,3.2145,3.2155,59
20140901|2014-07-17 16:00,17,3.2155,3.2175,3.215,3.2175,59
20140901|2014-07-17 17:00,18,3.2165,3.218,3.2165,3.2175,35
20140901|2014-07-17 17:30,18,3.2175,3.219,3.217,3.2185,77
20140901|2014-07-17 18:00,18,3.2185,3.219,3.215,3.216,56
20140901|2014-07-17 18:30,18,3.216,3.217,3.2155,3.2165,49
20140901|2014-07-17 19:00,18,3.2165,3.217,3.2155,3.2165,71
20140901|2014-07-17 19:30,18,3.2165,3.2175,3.214,3.216,167
20140901|2014-07-17 20:00,18,3.2165,3.2175,3.2105,3.2105,706
20140901|2014-07-17 20:30,18,3.211,3.2135,3.2065,3.2115,984
20140901|2014-07-17 21:00,18,3.211,3.218,3.211,3.214,576
20140901|2014-07-17 21:30,18,3.214,3.217,3.2135,3.215,220
20140901|2014-07-17 22:00,18,3.215,3.2155,3.212,3.2125,248
20140901|2014-07-17 22:30,18,3.2125,3.2125,3.2115,3.2115,39
20140901|2014-07-17 23:00,18,3.2115,3.212,3.2105,3.212,55
20140901|2014-07-17 23:30,18,3.2125,3.2125,3.211,3.211,76
20140901|2014-07-18 00:00,18,3.2115,3.2125,3.211,3.212,50
20140901|2014-07-18 00:30,18,3.212,3.2125,3.2045,3.2065,803
20140901|2014-07-18 01:00,18,3.206,3.2075,3.203,3.2035,1136
20140901|2014-07-18 01:30,18,3.203,3.2045,3.199,3.2,1858
20140901|2014-07-18 02:00,18,3.1995,3.2015,3.193,3.1955,1669
20140901|2014-07-18 02:30,18,3.1955,3.1975,3.195,3.195,519
20140901|2014-07-18 03:00,18,3.195,3.1995,3.189,3.197,1312
20140901|2014-07-18 03:30,18,3.197,3.1995,3.1925,3.1995,411
20140901|2014-07-18 04:00,18,3.199,3.2025,3.199,3.2,541
20140901|2014-07-18 04:30,18,3.2,3.2,3.1955,3.1975,331
20140901|2014-07-18 05:00,18,3.1975,3.2045,3.1975,3.202,397
20140901|2014-07-18 05:30,18,3.2015,3.202,3.1965,3.198,265
20140901|2014-07-18 06:00,18,3.198,3.203,3.195,3.1995,496
20140901|2014-07-18 06:30,18,3.1995,3.2015,3.1915,3.196,1081
20140901|2014-07-18 07:00,18,3.196,3.198,3.1915,3.192,1275
20140901|2014-07-18 07:30,18,3.1925,3.194,3.1835,3.1865,3096
20140901|2014-07-18 08:00,18,3.186,3.188,3.176,3.1815,4122
20140901|2014-07-18 08:30,18,3.181,3.1835,3.1795,3.1815,1994
20140901|2014-07-18 09:00,18,3.181,3.1855,3.174,3.177,2862
20140901|2014-07-18 09:30,18,3.177,3.1785,3.1685,3.1715,3971
20140901|2014-07-18 10:00,18,3.171,3.172,3.1675,3.1695,2229
20140901|2014-07-18 10:30,18,3.169,3.181,3.169,3.1795,2929
20140901|2014-07-18 11:00,18,3.1795,3.1835,3.1765,3.1805,1168
20140901|2014-07-18 11:30,18,3.1805,3.1855,3.1805,3.1845,2281
20140901|2014-07-18 12:00,18,3.1845,3.185,3.182,3.182,409
20140901|2014-07-18 12:30,18,3.182,3.184,3.182,3.183,267
20140901|2014-07-18 13:00,18,3.1835,3.1895,3.183,3.1885,476
20140901|2014-07-18 13:30,18,3.188,3.189,3.1875,3.189,217
20140901|2014-07-18 14:00,18,3.189,3.189,3.187,3.1875,203
20140901|2014-07-18 14:30,18,3.187,3.1885,3.187,3.187,136
20140901|2014-07-18 15:00,18,3.188,3.1885,3.1875,3.1875,59
20140901|2014-07-18 15:30,18,3.1885,3.189,3.1875,3.189,28
20140901|2014-07-18 16:00,18,3.1895,3.19,3.1885,3.19,75
20140901|2014-07-20 17:00,21,3.1875,3.1875,3.1835,3.1855,68
20140901|2014-07-20 17:30,21,3.185,3.1875,3.185,3.186,65
20140901|2014-07-20 18:00,21,3.186,3.186,3.185,3.186,49
20140901|2014-07-20 18:30,21,3.186,3.187,3.181,3.181,217
20140901|2014-07-20 19:00,21,3.181,3.1855,3.18,3.1805,290
20140901|2014-07-20 19:30,21,3.1805,3.1805,3.177,3.178,229
20140901|2014-07-20 20:00,21,3.1775,3.1845,3.1735,3.183,1282
20140901|2014-07-20 20:30,21,3.1825,3.1865,3.1805,3.1815,604
20140901|2014-07-20 21:00,21,3.181,3.182,3.18,3.1805,212
20140901|2014-07-20 21:30,21,3.181,3.185,3.179,3.183,385
20140901|2014-07-20 22:00,21,3.1825,3.1915,3.1825,3.191,647
20140901|2014-07-20 22:30,21,3.1915,3.197,3.1895,3.1915,936
20140901|2014-07-20 23:00,21,3.1915,3.1925,3.1895,3.1925,326
20140901|2014-07-20 23:30,21,3.1925,3.1925,3.189,3.1905,169
20140901|2014-07-21 00:00,21,3.191,3.192,3.19,3.19,74
20140901|2014-07-21 00:30,21,3.1905,3.1915,3.1835,3.184,723
20140901|2014-07-21 01:00,21,3.1835,3.191,3.1835,3.1885,696
20140901|2014-07-21 01:30,21,3.1885,3.1915,3.185,3.185,793
20140901|2014-07-21 02:00,21,3.1845,3.1855,3.178,3.1795,660
20140901|2014-07-21 02:30,21,3.18,3.184,3.174,3.177,1031
20140901|2014-07-21 03:00,21,3.1765,3.182,3.176,3.18,648
20140901|2014-07-21 03:30,21,3.18,3.184,3.18,3.1835,305
20140901|2014-07-21 04:00,21,3.184,3.186,3.1825,3.183,401
20140901|2014-07-21 04:30,21,3.1825,3.1825,3.178,3.1785,465
20140901|2014-07-21 05:00,21,3.1785,3.184,3.1785,3.1815,768
20140901|2014-07-21 05:30,21,3.182,3.1825,3.1785,3.18,298
20140901|2014-07-21 06:00,21,3.1785,3.1815,3.178,3.1795,576
20140901|2014-07-21 06:30,21,3.18,3.1895,3.18,3.1895,1569
20140901|2014-07-21 07:00,21,3.19,3.2025,3.19,3.196,3392
20140901|2014-07-21 07:30,21,3.1955,3.198,3.19,3.195,1347
20140901|2014-07-21 08:00,21,3.195,3.203,3.192,3.2015,2377
20140901|2014-07-21 08:30,21,3.201,3.204,3.1975,3.1985,2483
20140901|2014-07-21 09:00,21,3.1985,3.2,3.1935,3.194,1277
20140901|2014-07-21 09:30,21,3.1935,3.195,3.191,3.191,1120
20140901|2014-07-21 10:00,21,3.1915,3.1955,3.19,3.1935,2080
20140901|2014-07-21 10:30,21,3.194,3.199,3.1915,3.1985,1542
20140901|2014-07-21 11:00,21,3.198,3.1985,3.1945,3.196,490
20140901|2014-07-21 11:30,21,3.1965,3.1995,3.194,3.1995,1368
20140901|2014-07-21 12:00,21,3.1995,3.201,3.198,3.1985,638
20140901|2014-07-21 12:30,21,3.1985,3.2,3.198,3.1995,221
20140901|2014-07-21 13:00,21,3.2005,3.2005,3.1995,3.2,73
20140901|2014-07-21 13:30,21,3.2005,3.2005,3.1985,3.2,103
20140901|2014-07-21 14:00,21,3.1995,3.201,3.1995,3.2,70
20140901|2014-07-21 14:30,21,3.2005,3.2005,3.198,3.1995,125
20140901|2014-07-21 15:00,21,3.199,3.1995,3.198,3.198,35
20140901|2014-07-21 15:30,21,3.198,3.199,3.198,3.1985,29
20140901|2014-07-21 16:00,21,3.1985,3.199,3.1975,3.1985,32
20140901|2014-07-21 17:00,22,3.198,3.1985,3.197,3.197,45
20140901|2014-07-21 17:30,22,3.1965,3.197,3.1965,3.197,9
20140901|2014-07-21 18:00,22,3.197,3.197,3.1965,3.197,12
20140901|2014-07-21 18:30,22,3.197,3.1985,3.196,3.198,81
20140901|2014-07-21 19:00,22,3.198,3.201,3.197,3.199,129
20140901|2014-07-21 19:30,22,3.199,3.2025,3.1985,3.2,196
20140901|2014-07-21 20:00,22,3.2,3.2075,3.1975,3.206,1100
20140901|2014-07-21 20:30,22,3.206,3.2105,3.2055,3.2105,1020
20140901|2014-07-21 21:00,22,3.2105,3.214,3.209,3.2125,1399
20140901|2014-07-21 21:30,22,3.2125,3.2125,3.2075,3.2125,1193
20140901|2014-07-21 22:00,22,3.2125,3.218,3.212,3.2175,1140
20140901|2014-07-21 22:30,22,3.2175,3.221,3.2165,3.219,742
20140901|2014-07-21 23:00,22,3.219,3.2195,3.218,3.219,102
20140901|2014-07-21 23:30,22,3.219,3.221,3.2175,3.2185,386
20140901|2014-07-22 00:00,22,3.2185,3.219,3.2175,3.218,154
20140901|2014-07-22 00:30,22,3.2185,3.221,3.2155,3.2165,1279
20140901|2014-07-22 01:00,22,3.2165,3.2175,3.214,3.217,1057
20140901|2014-07-22 01:30,22,3.217,3.2175,3.209,3.2115,1933
20140901|2014-07-22 02:00,22,3.211,3.213,3.208,3.21,610
20140901|2014-07-22 02:30,22,3.21,3.2185,3.21,3.2185,804
20140901|2014-07-22 03:00,22,3.2185,3.2185,3.211,3.2115,664
20140901|2014-07-22 03:30,22,3.2115,3.2125,3.209,3.21,669
20140901|2014-07-22 04:00,22,3.21,3.215,3.209,3.2135,764
20140901|2014-07-22 04:30,22,3.214,3.215,3.2115,3.2135,387
20140901|2014-07-22 05:00,22,3.213,3.2145,3.212,3.2145,239
20140901|2014-07-22 05:30,22,3.2145,3.215,3.2115,3.2115,210
20140901|2014-07-22 06:00,22,3.211,3.2125,3.2085,3.2085,339
20140901|2014-07-22 06:30,22,3.209,3.236,3.2085,3.2255,4979
20140901|2014-07-22 07:00,22,3.2265,3.229,3.219,3.2225,2470
20140901|2014-07-22 07:30,22,3.2225,3.2245,3.2165,3.2175,1597
20140901|2014-07-22 08:00,22,3.2175,3.224,3.213,3.2205,1796
20140901|2014-07-22 08:30,22,3.2205,3.221,3.2175,3.22,825
20140901|2014-07-22 09:00,22,3.2195,3.2275,3.2175,3.2245,2277
20140901|2014-07-22 09:30,22,3.224,3.2245,3.214,3.2155,1486
20140901|2014-07-22 10:00,22,3.2155,3.216,3.207,3.2095,2691
20140901|2014-07-22 10:30,22,3.2095,3.2125,3.2055,3.209,1348
20140901|2014-07-22 11:00,22,3.2085,3.2105,3.207,3.2085,517
20140901|2014-07-22 11:30,22,3.2085,3.2105,3.207,3.208,1163
20140901|2014-07-22 12:00,22,3.2085,3.21,3.2075,3.2095,333
20140901|2014-07-22 12:30,22,3.2095,3.213,3.209,3.2105,823
20140901|2014-07-22 13:00,22,3.21,3.2105,3.2095,3.21,192
20140901|2014-07-22 13:30,22,3.2095,3.2095,3.2075,3.208,114
20140901|2014-07-22 14:00,22,3.2075,3.2075,3.206,3.207,242
20140901|2014-07-22 14:30,22,3.207,3.207,3.2045,3.2045,298
20140901|2014-07-22 15:00,22,3.205,3.2055,3.2045,3.205,214
20140901|2014-07-22 15:30,22,3.2045,3.2055,3.204,3.205,62
20140901|2014-07-22 16:00,22,3.2045,3.205,3.204,3.204,15
20140901|2014-07-22 17:00,23,3.2055,3.206,3.203,3.2045,45
20140901|2014-07-22 17:30,23,3.2045,3.2045,3.2035,3.2035,15
20140901|2014-07-22 18:00,23,3.2035,3.2035,3.2025,3.2035,33
20140901|2014-07-22 18:30,23,3.2035,3.207,3.2035,3.2055,87
20140901|2014-07-22 19:00,23,3.206,3.207,3.205,3.205,111
20140901|2014-07-22 19:30,23,3.205,3.2065,3.2045,3.2055,102
20140901|2014-07-22 20:00,23,3.2055,3.206,3.199,3.2025,938
20140901|2014-07-22 20:30,23,3.2015,3.2065,3.201,3.2045,399
20140901|2014-07-22 21:00,23,3.204,3.21,3.203,3.2055,473
20140901|2014-07-22 21:30,23,3.205,3.2085,3.2045,3.206,362
20140901|2014-07-22 22:00,23,3.206,3.2085,3.205,3.2065,555
20140901|2014-07-22 22:30,23,3.206,3.207,3.206,3.2065,30
20140901|2014-07-22 23:00,23,3.2065,3.2065,3.205,3.206,64
20140901|2014-07-22 23:30,23,3.2065,3.2065,3.2045,3.2045,57
20140901|2014-07-23 00:00,23,3.205,3.205,3.2045,3.205,73
20140901|2014-07-23 00:30,23,3.205,3.2115,3.203,3.207,998
20140901|2014-07-23 01:00,23,3.207,3.211,3.2055,3.2065,1367
20140901|2014-07-23 01:30,23,3.2065,3.217,3.2065,3.2155,1322
20140901|2014-07-23 02:00,23,3.216,3.2165,3.2075,3.2085,654
20140901|2014-07-23 02:30,23,3.208,3.208,3.194,3.199,1783
20140901|2014-07-23 03:00,23,3.1995,3.204,3.199,3.2,452
20140901|2014-07-23 03:30,23,3.2,3.2015,3.1985,3.1995,153
20140901|2014-07-23 04:00,23,3.199,3.2005,3.1975,3.1995,316
20140901|2014-07-23 04:30,23,3.1995,3.2015,3.198,3.201,260
20140901|2014-07-23 05:00,23,3.201,3.205,3.1985,3.1995,393
20140901|2014-07-23 05:30,23,3.199,3.2,3.192,3.197,957
20140901|2014-07-23 06:00,23,3.197,3.1985,3.195,3.198,379
20140901|2014-07-23 06:30,23,3.198,3.218,3.198,3.207,2917
20140901|2014-07-23 07:00,23,3.2075,3.2125,3.2045,3.2045,1126
20140901|2014-07-23 07:30,23,3.2045,3.2115,3.2045,3.209,882
20140901|2014-07-23 08:00,23,3.2085,3.212,3.202,3.203,1558
20140901|2014-07-23 08:30,23,3.203,3.206,3.2025,3.205,1085
20140901|2014-07-23 09:00,23,3.205,3.209,3.204,3.2065,1211
20140901|2014-07-23 09:30,23,3.2065,3.208,3.204,3.207,725
20140901|2014-07-23 10:00,23,3.2075,3.2095,3.204,3.205,1201
20140901|2014-07-23 10:30,23,3.2045,3.212,3.2045,3.2065,1739
20140901|2014-07-23 11:00,23,3.2065,3.209,3.2065,3.2085,691
20140901|2014-07-23 11:30,23,3.2085,3.21,3.2065,3.207,765
20140901|2014-07-23 12:00,23,3.2075,3.208,3.2065,3.2075,266
20140901|2014-07-23 12:30,23,3.208,3.2085,3.2075,3.208,223
20140901|2014-07-23 13:00,23,3.209,3.21,3.206,3.2065,511
20140901|2014-07-23 13:30,23,3.2065,3.2085,3.2065,3.208,67
20140901|2014-07-23 14:00,23,3.2085,3.21,3.207,3.2075,145
20140901|2014-07-23 14:30,23,3.208,3.2095,3.207,3.2075,131
20140901|2014-07-23 15:00,23,3.207,3.2075,3.206,3.207,44
20140901|2014-07-23 15:30,23,3.207,3.207,3.2055,3.2055,53
20140901|2014-07-23 16:00,23,3.2055,3.206,3.2045,3.2055,79
20140901|2014-07-23 17:00,24,3.206,3.206,3.203,3.2035,115
20140901|2014-07-23 17:30,24,3.2035,3.2035,3.203,3.203,38
20140901|2014-07-23 18:00,24,3.2025,3.2035,3.202,3.2025,97
20140901|2014-07-23 18:30,24,3.203,3.2035,3.202,3.203,206
20140901|2014-07-23 19:00,24,3.203,3.2045,3.202,3.2045,175
20140901|2014-07-23 19:30,24,3.2045,3.2045,3.2035,3.2035,67
20140901|2014-07-23 20:00,24,3.203,3.2195,3.2025,3.2175,2759
20140901|2014-07-23 20:30,24,3.2175,3.2295,3.2145,3.2265,3750
20140901|2014-07-23 21:00,24,3.227,3.236,3.226,3.2295,2101
20140901|2014-07-23 21:30,24,3.229,3.234,3.225,3.234,1777
20140901|2014-07-23 22:00,24,3.234,3.2345,3.2305,3.233,746
20140901|2014-07-23 22:30,24,3.2325,3.2325,3.231,3.231,95
20140901|2014-07-23 23:00,24,3.231,3.235,3.2305,3.2345,297
20140901|2014-07-23 23:30,24,3.234,3.2345,3.2295,3.232,507
20140901|2014-07-24 00:00,24,3.2325,3.238,3.232,3.234,656
20140901|2014-07-24 00:30,24,3.234,3.239,3.233,3.238,931
20140901|2014-07-24 01:00,24,3.238,3.239,3.234,3.2355,838
20140901|2014-07-24 01:30,24,3.2355,3.2405,3.2345,3.239,1252
20140901|2014-07-24 02:00,24,3.2395,3.2525,3.2385,3.2425,3017
20140901|2014-07-24 02:30,24,3.243,3.247,3.24,3.2425,632
20140901|2014-07-24 03:00,24,3.2415,3.2495,3.2395,3.2475,1030
20140901|2014-07-24 03:30,24,3.2475,3.248,3.2435,3.245,338
20140901|2014-07-24 04:00,24,3.2445,3.246,3.2435,3.245,260
20140901|2014-07-24 04:30,24,3.2445,3.2455,3.2415,3.242,843
20140901|2014-07-24 05:00,24,3.242,3.2495,3.2415,3.247,689
20140901|2014-07-24 05:30,24,3.2465,3.251,3.245,3.25,383
20140901|2014-07-24 06:00,24,3.25,3.2605,3.25,3.2595,1870
20140901|2014-07-24 06:30,24,3.259,3.261,3.2535,3.256,1469
20140901|2014-07-24 07:00,24,3.2555,3.261,3.252,3.254,1876
20140901|2014-07-24 07:30,24,3.2535,3.2555,3.2475,3.2515,1829
20140901|2014-07-24 08:00,24,3.2515,3.2545,3.246,3.2525,2903
20140901|2014-07-24 08:30,24,3.2525,3.2565,3.2505,3.2555,2146
20140901|2014-07-24 09:00,24,3.255,3.26,3.25,3.257,3604
20140901|2014-07-24 09:30,24,3.2565,3.2685,3.2545,3.266,4865
20140901|2014-07-24 10:00,24,3.2665,3.268,3.2625,3.263,1878
20140901|2014-07-24 10:30,24,3.2635,3.2665,3.263,3.2655,1716
20140901|2014-07-24 11:00,24,3.2655,3.268,3.264,3.2665,1577
20140901|2014-07-24 11:30,24,3.267,3.269,3.264,3.267,1926
20140901|2014-07-24 12:00,24,3.2665,3.267,3.265,3.2665,612
20140901|2014-07-24 12:30,24,3.266,3.2675,3.266,3.2665,346
20140901|2014-07-24 13:00,24,3.266,3.267,3.2655,3.2655,169
20140901|2014-07-24 13:30,24,3.265,3.2655,3.264,3.264,205
20140901|2014-07-24 14:00,24,3.264,3.2645,3.263,3.2635,128
20140901|2014-07-24 14:30,24,3.2635,3.2635,3.2625,3.2625,220
20140901|2014-07-24 15:00,24,3.2625,3.264,3.262,3.2635,115
20140901|2014-07-24 15:30,24,3.263,3.2635,3.262,3.2625,64
20140901|2014-07-24 16:00,24,3.2625,3.263,3.262,3.262,34
20140901|2014-07-24 17:00,25,3.2645,3.265,3.263,3.2635,80
20140901|2014-07-24 17:30,25,3.264,3.264,3.2585,3.259,139
20140901|2014-07-24 18:00,25,3.2585,3.259,3.2565,3.258,204
20140901|2014-07-24 18:30,25,3.2585,3.259,3.257,3.258,122
20140901|2014-07-24 19:00,25,3.258,3.2605,3.2575,3.258,304
20140901|2014-07-24 19:30,25,3.258,3.2605,3.2575,3.2605,170
20140901|2014-07-24 20:00,25,3.26,3.2625,3.2535,3.2595,1254
20140901|2014-07-24 20:30,25,3.26,3.264,3.2585,3.2595,478
20140901|2014-07-24 21:00,25,3.2595,3.2595,3.2555,3.256,210
20140901|2014-07-24 21:30,25,3.256,3.2565,3.2515,3.255,962
20140901|2014-07-24 22:00,25,3.255,3.2565,3.2535,3.255,265
20140901|2014-07-24 22:30,25,3.2555,3.257,3.2555,3.2555,98
20140901|2014-07-24 23:00,25,3.2555,3.2555,3.255,3.255,56
20140901|2014-07-24 23:30,25,3.255,3.256,3.254,3.255,120
20140901|2014-07-25 00:00,25,3.2555,3.2555,3.254,3.2545,69
20140901|2014-07-25 00:30,25,3.254,3.26,3.254,3.2595,463
20140901|2014-07-25 01:00,25,3.2595,3.27,3.2595,3.268,2347
20140901|2014-07-25 01:30,25,3.268,3.2715,3.2645,3.2715,2271
20140901|2014-07-25 02:00,25,3.271,3.279,3.2695,3.2745,1535
20140901|2014-07-25 02:30,25,3.2745,3.2765,3.2685,3.27,719
20140901|2014-07-25 03:00,25,3.2695,3.2775,3.269,3.2765,952
20140901|2014-07-25 03:30,25,3.2765,3.277,3.272,3.2725,532
20140901|2014-07-25 04:00,25,3.2725,3.2745,3.2695,3.2695,273
20140901|2014-07-25 04:30,25,3.2695,3.274,3.2695,3.273,209
20140901|2014-07-25 05:00,25,3.2735,3.274,3.2715,3.2735,447
20140901|2014-07-25 05:30,25,3.273,3.2735,3.272,3.273,253
20140901|2014-07-25 06:00,25,3.2735,3.2745,3.272,3.272,364
20140901|2014-07-25 06:30,25,3.272,3.2735,3.268,3.2725,911
20140901|2014-07-25 07:00,25,3.273,3.274,3.2635,3.2665,1525
20140901|2014-07-25 07:30,25,3.266,3.268,3.2605,3.266,1876
20140901|2014-07-25 08:00,25,3.266,3.2705,3.264,3.2655,1680
20140901|2014-07-25 08:30,25,3.266,3.267,3.254,3.2585,2909
20140901|2014-07-25 09:00,25,3.258,3.2585,3.2425,3.248,4443
20140901|2014-07-25 09:30,25,3.2475,3.2485,3.242,3.247,2358
20140901|2014-07-25 10:00,25,3.2465,3.247,3.2415,3.2455,1845
20140901|2014-07-25 10:30,25,3.246,3.246,3.239,3.2395,1955
20140901|2014-07-25 11:00,25,3.24,3.244,3.238,3.2435,1448
20140901|2014-07-25 11:30,25,3.2435,3.2445,3.238,3.241,1350
20140901|2014-07-25 12:00,25,3.2415,3.2435,3.241,3.243,335
20140901|2014-07-25 12:30,25,3.2435,3.2435,3.24,3.2425,418
20140901|2014-07-25 13:00,25,3.242,3.2425,3.2415,3.2425,104
20140901|2014-07-25 13:30,25,3.2425,3.243,3.2415,3.2425,66
20140901|2014-07-25 14:00,25,3.243,3.243,3.2415,3.2415,56
20140901|2014-07-25 14:30,25,3.2415,3.245,3.2415,3.245,169
20140901|2014-07-25 15:00,25,3.245,3.25,3.245,3.25,234
20140901|2014-07-25 15:30,25,3.25,3.2505,3.2455,3.247,196
20140901|2014-07-25 16:00,25,3.2465,3.248,3.2455,3.248,41
20140901|2014-07-27 17:00,28,3.247,3.249,3.2435,3.2475,71
20140901|2014-07-27 17:30,28,3.247,3.2485,3.246,3.2465,44
20140901|2014-07-27 18:00,28,3.246,3.2475,3.2455,3.2475,71
20140901|2014-07-27 18:30,28,3.247,3.247,3.243,3.243,50
20140901|2014-07-27 19:00,28,3.2425,3.2445,3.2415,3.2435,192
20140901|2014-07-27 19:30,28,3.2435,3.2445,3.2425,3.244,126
20140901|2014-07-27 20:00,28,3.2435,3.249,3.2265,3.23,2872
20140901|2014-07-27 20:30,28,3.2295,3.232,3.226,3.227,1089
20140901|2014-07-27 21:00,28,3.227,3.23,3.2265,3.229,360
20140901|2014-07-27 21:30,28,3.229,3.2475,3.229,3.2395,1797
20140901|2014-07-27 22:00,28,3.24,3.2425,3.237,3.238,425
20140901|2014-07-27 22:30,28,3.238,3.238,3.235,3.2375,189
20140901|2014-07-27 23:00,28,3.2375,3.2405,3.237,3.2405,86
20140901|2014-07-27 23:30,28,3.2405,3.243,3.2405,3.243,140
20140901|2014-07-28 00:00,28,3.2425,3.2425,3.24,3.2415,115
20140901|2014-07-28 00:30,28,3.2415,3.247,3.238,3.246,840
20140901|2014-07-28 01:00,28,3.2465,3.251,3.243,3.244,1388
20140901|2014-07-28 01:30,28,3.244,3.2485,3.2405,3.248,1261
20140901|2014-07-28 02:00,28,3.2475,3.2485,3.242,3.242,550
20140901|2014-07-28 02:30,28,3.242,3.247,3.242,3.2425,399
20140901|2014-07-28 03:00,28,3.243,3.2455,3.2425,3.244,215
20140901|2014-07-28 03:30,28,3.2435,3.2435,3.2405,3.2425,172
20140901|2014-07-28 04:00,28,3.2425,3.245,3.2415,3.245,185
20140901|2014-07-28 04:30,28,3.245,3.2465,3.243,3.245,237
20140901|2014-07-28 05:00,28,3.245,3.247,3.242,3.2465,347
20140901|2014-07-28 05:30,28,3.246,3.248,3.246,3.2475,123
20140901|2014-07-28 06:00,28,3.2475,3.249,3.2425,3.2435,490
20140901|2014-07-28 06:30,28,3.2435,3.244,3.2385,3.243,864
20140901|2014-07-28 07:00,28,3.243,3.243,3.233,3.2405,1686
20140901|2014-07-28 07:30,28,3.2405,3.242,3.238,3.2405,632
20140901|2014-07-28 08:00,28,3.241,3.246,3.239,3.2435,1098
20140901|2014-07-28 08:30,28,3.244,3.252,3.244,3.249,2391
20140901|2014-07-28 09:00,28,3.249,3.252,3.2435,3.2455,1769
20140901|2014-07-28 09:30,28,3.246,3.247,3.24,3.245,1791
20140901|2014-07-28 10:00,28,3.2455,3.25,3.245,3.2455,1065
20140901|2014-07-28 10:30,28,3.246,3.2485,3.241,3.242,1115
20140901|2014-07-28 11:00,28,3.242,3.2435,3.241,3.2425,516
20140901|2014-07-28 11:30,28,3.2425,3.245,3.241,3.244,923
20140901|2014-07-28 12:00,28,3.244,3.244,3.242,3.2435,316
20140901|2014-07-28 12:30,28,3.243,3.246,3.243,3.2445,314
20140901|2014-07-28 13:00,28,3.2445,3.2455,3.2435,3.2435,63
20140901|2014-07-28 13:30,28,3.2435,3.2455,3.2425,3.245,94
20140901|2014-07-28 14:00,28,3.2445,3.246,3.2435,3.244,81
20140901|2014-07-28 14:30,28,3.2435,3.2455,3.2435,3.244,183
20140901|2014-07-28 15:00,28,3.2435,3.2445,3.243,3.2435,88
20140901|2014-07-28 15:30,28,3.2435,3.2435,3.242,3.242,85
20140901|2014-07-28 16:00,28,3.2435,3.244,3.2425,3.243,16
20140901|2014-07-28 17:00,29,3.2445,3.245,3.2405,3.2415,59
20140901|2014-07-28 17:30,29,3.242,3.243,3.242,3.243,7
20140901|2014-07-28 18:00,29,3.242,3.2435,3.242,3.2425,13
20140901|2014-07-28 18:30,29,3.2435,3.245,3.2435,3.245,36
20140901|2014-07-28 19:00,29,3.2445,3.245,3.244,3.2445,36
20140901|2014-07-28 19:30,29,3.2445,3.246,3.244,3.244,179
20140901|2014-07-28 20:00,29,3.244,3.248,3.2425,3.2475,694
20140901|2014-07-28 20:30,29,3.2475,3.2495,3.2405,3.2405,1040
20140901|2014-07-28 21:00,29,3.2405,3.2425,3.2405,3.242,191
20140901|2014-07-28 21:30,29,3.242,3.2445,3.241,3.243,332
20140901|2014-07-28 22:00,29,3.243,3.2445,3.242,3.2445,162
20140901|2014-07-28 22:30,29,3.2445,3.245,3.2425,3.2425,83
20140901|2014-07-28 23:00,29,3.243,3.2435,3.242,3.2425,19
20140901|2014-07-28 23:30,29,3.243,3.243,3.2425,3.2425,13
20140901|2014-07-29 00:00,29,3.2425,3.2435,3.242,3.2435,52
20140901|2014-07-29 00:30,29,3.2435,3.2545,3.2435,3.2535,1943
20140901|2014-07-29 01:00,29,3.2535,3.254,3.2485,3.2505,653
20140901|2014-07-29 01:30,29,3.2505,3.253,3.2495,3.251,465
20140901|2014-07-29 02:00,29,3.2515,3.2515,3.2465,3.2485,367
20140901|2014-07-29 02:30,29,3.248,3.254,3.248,3.25,549
20140901|2014-07-29 03:00,29,3.25,3.25,3.236,3.236,1078
20140901|2014-07-29 03:30,29,3.2355,3.239,3.235,3.237,650
20140901|2014-07-29 04:00,29,3.237,3.237,3.228,3.229,1169
20140901|2014-07-29 04:30,29,3.2285,3.2345,3.227,3.2345,649
20140901|2014-07-29 05:00,29,3.234,3.234,3.232,3.2325,327
20140901|2014-07-29 05:30,29,3.232,3.2355,3.2315,3.235,402
20140901|2014-07-29 06:00,29,3.2335,3.2375,3.232,3.2345,609
20140901|2014-07-29 06:30,29,3.2345,3.236,3.227,3.227,671
20140901|2014-07-29 07:00,29,3.2275,3.2285,3.221,3.224,2423
20140901|2014-07-29 07:30,29,3.224,3.228,3.2235,3.226,786
20140901|2014-07-29 08:00,29,3.226,3.23,3.2245,3.226,1647
20140901|2014-07-29 08:30,29,3.2265,3.232,3.2245,3.2305,1373
20140901|2014-07-29 09:00,29,3.2305,3.2315,3.2225,3.2245,2015
20140901|2014-07-29 09:30,29,3.224,3.2285,3.224,3.228,995
20140901|2014-07-29 10:00,29,3.2285,3.2295,3.2255,3.2265,854
20140901|2014-07-29 10:30,29,3.226,3.226,3.2155,3.2195,2892
20140901|2014-07-29 11:00,29,3.2195,3.2215,3.2155,3.2195,1350
20140901|2014-07-29 11:30,29,3.22,3.222,3.217,3.219,1473
20140901|2014-07-29 12:00,29,3.2185,3.22,3.2145,3.2175,733
20140901|2014-07-29 12:30,29,3.218,3.22,3.2165,3.2185,353
20140901|2014-07-29 13:00,29,3.2185,3.2195,3.218,3.2195,109
20140901|2014-07-29 13:30,29,3.2195,3.2205,3.219,3.2195,117
20140901|2014-07-29 14:00,29,3.2195,3.2205,3.2185,3.2195,80
20140901|2014-07-29 14:30,29,3.2195,3.2215,3.2185,3.221,251
20140901|2014-07-29 15:00,29,3.221,3.2215,3.2195,3.22,127
20140901|2014-07-29 15:30,29,3.2205,3.2205,3.2195,3.22,48
20140901|2014-07-29 16:00,29,3.22,3.223,3.22,3.2215,115
20140901|2014-07-29 17:00,30,3.22,3.2205,3.2185,3.219,33
20140901|2014-07-29 17:30,30,3.2195,3.22,3.2195,3.22,16
20140901|2014-07-29 18:00,30,3.2195,3.2205,3.2185,3.2185,20
20140901|2014-07-29 18:30,30,3.218,3.22,3.218,3.2195,35
20140901|2014-07-29 19:00,30,3.2195,3.2195,3.2155,3.2155,212
20140901|2014-07-29 19:30,30,3.2155,3.216,3.2135,3.2135,195
20140901|2014-07-29 20:00,30,3.2135,3.215,3.207,3.214,1437
20140901|2014-07-29 20:30,30,3.214,3.2175,3.212,3.2145,626
20140901|2014-07-29 21:00,30,3.214,3.217,3.214,3.2155,348
20140901|2014-07-29 21:30,30,3.2155,3.2215,3.2155,3.221,424
20140901|2014-07-29 22:00,30,3.2205,3.2205,3.217,3.2195,405
20140901|2014-07-29 22:30,30,3.2195,3.22,3.2185,3.22,38
20140901|2014-07-29 23:00,30,3.22,3.2205,3.2185,3.22,45
20140901|2014-07-29 23:30,30,3.2195,3.22,3.2155,3.2175,148
20140901|2014-07-30 00:00,30,3.2175,3.2175,3.216,3.2165,76
20140901|2014-07-30 00:30,30,3.2165,3.2165,3.205,3.2075,1650
20140901|2014-07-30 01:00,30,3.2075,3.2115,3.206,3.2115,924
20140901|2014-07-30 01:30,30,3.211,3.2135,3.21,3.2115,1283
20140901|2014-07-30 02:00,30,3.212,3.212,3.2075,3.2085,421
20140901|2014-07-30 02:30,30,3.208,3.212,3.2075,3.2115,227
20140901|2014-07-30 03:00,30,3.2115,3.2165,3.2105,3.212,484
20140901|2014-07-30 03:30,30,3.212,3.212,3.2095,3.2105,180
20140901|2014-07-30 04:00,30,3.2105,3.215,3.2095,3.215,224
20140901|2014-07-30 04:30,30,3.2145,3.2155,3.213,3.2145,172
20140901|2014-07-30 05:00,30,3.2145,3.216,3.2115,3.2115,294
20140901|2014-07-30 05:30,30,3.212,3.212,3.208,3.211,225
20140901|2014-07-30 06:00,30,3.211,3.216,3.211,3.215,199
20140901|2014-07-30 06:30,30,3.2145,3.2165,3.213,3.2165,442
20140901|2014-07-30 07:00,30,3.2165,3.228,3.2115,3.2275,2535
20140901|2014-07-30 07:30,30,3.227,3.2625,3.2255,3.2395,7624
20140901|2014-07-30 08:00,30,3.24,3.2425,3.235,3.2405,2030
20140901|2014-07-30 08:30,30,3.2405,3.241,3.231,3.233,1815
20140901|2014-07-30 09:00,30,3.2325,3.239,3.2295,3.2365,1607
20140901|2014-07-30 09:30,30,3.237,3.239,3.2355,3.2385,1213
20140901|2014-07-30 10:00,30,3.239,3.2455,3.238,3.245,1557
20140901|2014-07-30 10:30,30,3.2455,3.2455,3.239,3.2425,999
20140901|2014-07-30 11:00,30,3.243,3.2465,3.243,3.246,946
20140901|2014-07-30 11:30,30,3.246,3.2475,3.2415,3.2415,1222
20140901|2014-07-30 12:00,30,3.2415,3.2435,3.2405,3.241,403
20140901|2014-07-30 12:30,30,3.241,3.246,3.2405,3.244,365
20140901|2014-07-30 13:00,30,3.2435,3.248,3.242,3.2465,421
20140901|2014-07-30 13:30,30,3.2465,3.247,3.2425,3.2425,195
20140901|2014-07-30 14:00,30,3.2425,3.244,3.2415,3.2435,167
20140901|2014-07-30 14:30,30,3.2435,3.2445,3.242,3.2435,194
20140901|2014-07-30 15:00,30,3.2435,3.244,3.2425,3.2425,60
20140901|2014-07-30 15:30,30,3.2425,3.2435,3.242,3.243,28
20140901|2014-07-30 16:00,30,3.2425,3.2425,3.2415,3.2415,55
20140901|2014-07-30 17:00,31,3.243,3.245,3.2425,3.243,17
20140901|2014-07-30 17:30,31,3.2425,3.2425,3.242,3.2425,5
20140901|2014-07-30 18:00,31,3.242,3.2425,3.2415,3.2415,18
20140901|2014-07-30 18:30,31,3.242,3.243,3.2415,3.2425,23
20140901|2014-07-30 19:00,31,3.2425,3.2435,3.2405,3.2425,99
20140901|2014-07-30 19:30,31,3.2425,3.245,3.2425,3.2445,60
20140901|2014-07-30 20:00,31,3.2445,3.2465,3.2385,3.2395,1704
20140901|2014-07-30 20:30,31,3.2395,3.241,3.2325,3.2345,1810
20140901|2014-07-30 21:00,31,3.2345,3.236,3.231,3.2315,1745
20140901|2014-07-30 21:30,31,3.232,3.234,3.23,3.233,1260
20140901|2014-07-30 22:00,31,3.233,3.235,3.2325,3.2345,549
20140901|2014-07-30 22:30,31,3.234,3.234,3.2325,3.233,98
20140901|2014-07-30 23:00,31,3.2325,3.2345,3.232,3.233,174
20140901|2014-07-30 23:30,31,3.2335,3.236,3.233,3.2335,191
20140901|2014-07-31 00:00,31,3.233,3.2345,3.232,3.234,156
20140901|2014-07-31 00:30,31,3.2345,3.237,3.232,3.235,952
20140901|2014-07-31 01:00,31,3.2345,3.2385,3.2345,3.238,1062
20140901|2014-07-31 01:30,31,3.2385,3.242,3.2385,3.24,843
20140901|2014-07-31 02:00,31,3.24,3.2415,3.2335,3.2395,716
20140901|2014-07-31 02:30,31,3.2395,3.243,3.238,3.243,392
20140901|2014-07-31 03:00,31,3.243,3.249,3.24,3.2475,574
20140901|2014-07-31 03:30,31,3.247,3.254,3.2435,3.251,1080
20140901|2014-07-31 04:00,31,3.251,3.251,3.243,3.2445,604
20140901|2014-07-31 04:30,31,3.244,3.244,3.237,3.243,539
20140901|2014-07-31 05:00,31,3.2435,3.2445,3.241,3.242,237
20140901|2014-07-31 05:30,31,3.242,3.2455,3.2415,3.244,412
20140901|2014-07-31 06:00,31,3.2445,3.2445,3.235,3.2385,836
20140901|2014-07-31 06:30,31,3.238,3.246,3.2355,3.2455,727
20140901|2014-07-31 07:00,31,3.2455,3.2575,3.245,3.2515,2460
20140901|2014-07-31 07:30,31,3.252,3.252,3.2465,3.2495,1322
20140901|2014-07-31 08:00,31,3.25,3.2515,3.244,3.246,1294
20140901|2014-07-31 08:30,31,3.246,3.248,3.238,3.2415,1789
20140901|2014-07-31 09:00,31,3.2415,3.2415,3.234,3.2355,2384
20140901|2014-07-31 09:30,31,3.2355,3.24,3.225,3.2265,2854
20140901|2014-07-31 10:00,31,3.2265,3.2335,3.2265,3.2305,2508
20140901|2014-07-31 10:30,31,3.2305,3.237,3.228,3.2325,1873
20140901|2014-07-31 11:00,31,3.2325,3.2335,3.2305,3.2315,962
20140901|2014-07-31 11:30,31,3.232,3.236,3.2295,3.2305,2227
20140901|2014-07-31 12:00,31,3.231,3.233,3.229,3.231,580
20140901|2014-07-31 12:30,31,3.231,3.2335,3.231,3.232,334
20140901|2014-07-31 13:00,31,3.2325,3.233,3.231,3.233,117
20140901|2014-07-31 13:30,31,3.2325,3.233,3.2315,3.2315,158
20140901|2014-07-31 14:00,31,3.2315,3.232,3.2305,3.231,78
20140901|2014-07-31 14:30,31,3.2315,3.2325,3.23,3.2305,351
20140901|2014-07-31 15:00,31,3.231,3.231,3.2285,3.2295,160
20140901|2014-07-31 15:30,31,3.2295,3.2305,3.2285,3.2295,66
20140901|2014-07-31 16:00,31,3.2295,3.231,3.2285,3.2305,40
20140901|2014-07-31 17:00,1,3.2305,3.231,3.2295,3.23,31
20140901|2014-07-31 17:30,1,3.2305,3.231,3.2305,3.2305,11
20140901|2014-07-31 18:00,1,3.2305,3.232,3.2305,3.2305,56
20140901|2014-07-31 18:30,1,3.231,3.233,3.231,3.2325,42
20140901|2014-07-31 19:00,1,3.232,3.232,3.2275,3.2285,129
20140901|2014-07-31 19:30,1,3.228,3.2295,3.228,3.2295,123
20140901|2014-07-31 20:00,1,3.2295,3.2325,3.222,3.2305,1332
20140901|2014-07-31 20:30,1,3.2305,3.236,3.23,3.233,714
20140901|2014-07-31 21:00,1,3.232,3.2345,3.2315,3.2325,184
20140901|2014-07-31 21:30,1,3.233,3.2345,3.2305,3.232,361
20140901|2014-07-31 22:00,1,3.2325,3.2345,3.231,3.2325,206
20140901|2014-07-31 22:30,1,3.232,3.2335,3.231,3.2335,77
20140901|2014-07-31 23:00,1,3.2335,3.234,3.2325,3.234,46
20140901|2014-07-31 23:30,1,3.234,3.2345,3.233,3.234,64
20140901|2014-08-01 00:00,1,3.234,3.2345,3.2335,3.2335,101
20140901|2014-08-01 00:30,1,3.234,3.2425,3.2335,3.2405,782
20140901|2014-08-01 01:00,1,3.2405,3.2475,3.238,3.2475,1570
20140901|2014-08-01 01:30,1,3.2475,3.251,3.2425,3.245,1800
20140901|2014-08-01 02:00,1,3.245,3.2495,3.243,3.247,427
20140901|2014-08-01 02:30,1,3.2475,3.255,3.2475,3.254,976
20140901|2014-08-01 03:00,1,3.254,3.2555,3.2445,3.2465,1020
20140901|2014-08-01 03:30,1,3.2465,3.2465,3.228,3.2295,2337
20140901|2014-08-01 04:00,1,3.23,3.232,3.227,3.228,943
20140901|2014-08-01 04:30,1,3.2285,3.229,3.218,3.2185,1133
20140901|2014-08-01 05:00,1,3.218,3.2185,3.211,3.218,1458
20140901|2014-08-01 05:30,1,3.2175,3.223,3.215,3.217,733
20140901|2014-08-01 06:00,1,3.2165,3.2185,3.213,3.215,460
20140901|2014-08-01 06:30,1,3.2155,3.219,3.211,3.218,844
20140901|2014-08-01 07:00,1,3.218,3.2195,3.2105,3.2195,1279
20140901|2014-08-01 07:30,1,3.2185,3.2335,3.2175,3.2295,3646
20140901|2014-08-01 08:00,1,3.2295,3.2395,3.2295,3.2375,2435
20140901|2014-08-01 08:30,1,3.237,3.2405,3.2345,3.24,1663
20140901|2014-08-01 09:00,1,3.2405,3.2405,3.2275,3.2275,1827
20140901|2014-08-01 09:30,1,3.2275,3.2295,3.223,3.226,1687
20140901|2014-08-01 10:00,1,3.226,3.227,3.2195,3.222,1308
20140901|2014-08-01 10:30,1,3.2225,3.225,3.213,3.2145,1983
20140901|2014-08-01 11:00,1,3.214,3.217,3.21,3.215,1622
20140901|2014-08-01 11:30,1,3.215,3.2195,3.2135,3.2155,1868
20140901|2014-08-01 12:00,1,3.215,3.218,3.213,3.2175,586
20140901|2014-08-01 12:30,1,3.2175,3.218,3.2155,3.217,277
20140901|2014-08-01 13:00,1,3.2165,3.221,3.2165,3.2195,378
20140901|2014-08-01 13:30,1,3.22,3.2205,3.2195,3.2195,125
20140901|2014-08-01 14:00,1,3.2195,3.221,3.2195,3.2205,92
20140901|2014-08-01 14:30,1,3.22,3.221,3.219,3.22,178
20140901|2014-08-01 15:00,1,3.22,3.2215,3.2185,3.22,105
20140901|2014-08-01 15:30,1,3.2195,3.2195,3.215,3.215,169
20140901|2014-08-01 16:00,1,3.2155,3.2165,3.215,3.2165,31
20140901|2014-08-03 17:00,4,3.214,3.2165,3.2135,3.214,102
20140901|2014-08-03 17:30,4,3.2145,3.215,3.214,3.215,33
20140901|2014-08-03 18:00,4,3.2155,3.216,3.2155,3.216,20
20140901|2014-08-03 18:30,4,3.216,3.217,3.216,3.2165,17
20140901|2014-08-03 19:00,4,3.216,3.216,3.214,3.2155,76
20140901|2014-08-03 19:30,4,3.2155,3.2195,3.215,3.2185,209
20140901|2014-08-03 20:00,4,3.2185,3.2255,3.2185,3.221,849
20140901|2014-08-03 20:30,4,3.2215,3.2245,3.2205,3.2205,286
20140901|2014-08-03 21:00,4,3.221,3.2225,3.2195,3.221,129
20140901|2014-08-03 21:30,4,3.222,3.222,3.2155,3.217,383
20140901|2014-08-03 22:00,4,3.2175,3.2185,3.214,3.2165,337
20140901|2014-08-03 22:30,4,3.217,3.2185,3.217,3.2175,56
20140901|2014-08-03 23:00,4,3.2175,3.219,3.2175,3.218,41
20140901|2014-08-03 23:30,4,3.2175,3.2175,3.2135,3.216,305
20140901|2014-08-04 00:00,4,3.216,3.2195,3.216,3.219,118
20140901|2014-08-04 00:30,4,3.219,3.2205,3.2075,3.211,1032
20140901|2014-08-04 01:00,4,3.2115,3.2135,3.21,3.213,649
20140901|2014-08-04 01:30,4,3.2135,3.2155,3.2095,3.213,900
20140901|2014-08-04 02:00,4,3.2125,3.213,3.202,3.203,832
20140901|2014-08-04 02:30,4,3.203,3.2065,3.1995,3.2065,845
20140901|2014-08-04 03:00,4,3.206,3.209,3.2035,3.2065,487
20140901|2014-08-04 03:30,4,3.206,3.21,3.2055,3.209,615
20140901|2014-08-04 04:00,4,3.209,3.2145,3.207,3.2135,513
20140901|2014-08-04 04:30,4,3.2135,3.2165,3.212,3.214,591
20140901|2014-08-04 05:00,4,3.214,3.219,3.2135,3.2185,449
20140901|2014-08-04 05:30,4,3.2185,3.2195,3.214,3.215,431
20140901|2014-08-04 06:00,4,3.216,3.219,3.2155,3.2155,377
20140901|2014-08-04 06:30,4,3.2155,3.228,3.2145,3.2245,2045
20140901|2014-08-04 07:00,4,3.2245,3.2395,3.2215,3.236,2788
20140901|2014-08-04 07:30,4,3.236,3.2435,3.2345,3.239,3430
20140901|2014-08-04 08:00,4,3.2385,3.2475,3.238,3.2455,4243
20140901|2014-08-04 08:30,4,3.2455,3.25,3.2415,3.2495,2752
20140901|2014-08-04 09:00,4,3.25,3.253,3.246,3.248,2687
20140901|2014-08-04 09:30,4,3.2485,3.251,3.2405,3.243,2326
20140901|2014-08-04 10:00,4,3.2425,3.25,3.242,3.249,1640
20140901|2014-08-04 10:30,4,3.2485,3.2485,3.2425,3.244,863
20140901|2014-08-04 11:00,4,3.2435,3.245,3.2415,3.243,644
20140901|2014-08-04 11:30,4,3.2425,3.246,3.242,3.2445,2791
20140901|2014-08-04 12:00,4,3.245,3.2455,3.244,3.245,540
20140901|2014-08-04 12:30,4,3.245,3.248,3.245,3.248,411
20140901|2014-08-04 13:00,4,3.2475,3.248,3.2465,3.247,103
20140901|2014-08-04 13:30,4,3.247,3.2475,3.2465,3.2475,56
20140901|2014-08-04 14:00,4,3.247,3.2485,3.247,3.2475,244
20140901|2014-08-04 14:30,4,3.2475,3.2485,3.247,3.248,142
20140901|2014-08-04 15:00,4,3.248,3.248,3.247,3.248,95
20140901|2014-08-04 15:30,4,3.248,3.249,3.2475,3.2475,45
20140901|2014-08-04 16:00,4,3.2475,3.2475,3.2465,3.2475,23
20140901|2014-08-04 17:00,5,3.247,3.2485,3.2465,3.247,50
20140901|2014-08-04 17:30,5,3.247,3.2485,3.247,3.2485,17
20140901|2014-08-04 18:00,5,3.2475,3.248,3.247,3.247,20
20140901|2014-08-04 18:30,5,3.247,3.2475,3.246,3.2475,45
20140901|2014-08-04 19:00,5,3.2475,3.248,3.243,3.244,204
20140901|2014-08-04 19:30,5,3.244,3.2455,3.2435,3.245,126
20140901|2014-08-04 20:00,5,3.2455,3.246,3.2395,3.2395,822
20140901|2014-08-04 20:30,5,3.2395,3.242,3.237,3.2395,872
20140901|2014-08-04 21:00,5,3.2395,3.241,3.238,3.239,183
20140901|2014-08-04 21:30,5,3.2385,3.2395,3.2355,3.2395,472
20140901|2014-08-04 22:00,5,3.2395,3.241,3.238,3.239,118
20140901|2014-08-04 22:30,5,3.239,3.2395,3.2385,3.2385,44
20140901|2014-08-04 23:00,5,3.2385,3.239,3.238,3.239,99
20140901|2014-08-04 23:30,5,3.2385,3.2415,3.2385,3.24,129
20140901|2014-08-05 00:00,5,3.24,3.241,3.239,3.24,173
20140901|2014-08-05 00:30,5,3.2405,3.245,3.239,3.2415,406
20140901|2014-08-05 01:00,5,3.242,3.2455,3.2415,3.244,584
20140901|2014-08-05 01:30,5,3.244,3.2455,3.242,3.243,661
20140901|2014-08-05 02:00,5,3.243,3.2435,3.2365,3.2425,603
20140901|2014-08-05 02:30,5,3.2425,3.2495,3.2425,3.245,714
20140901|2014-08-05 03:00,5,3.245,3.246,3.239,3.2395,415
20140901|2014-08-05 03:30,5,3.24,3.2415,3.236,3.239,523
20140901|2014-08-05 04:00,5,3.2385,3.2405,3.2365,3.2375,188
20140901|2014-08-05 04:30,5,3.237,3.24,3.2355,3.2395,218
20140901|2014-08-05 05:00,5,3.239,3.2415,3.2365,3.238,131
20140901|2014-08-05 05:30,5,3.238,3.239,3.2345,3.237,282
20140901|2014-08-05 06:00,5,3.2375,3.238,3.2315,3.2315,725
20140901|2014-08-05 06:30,5,3.232,3.2365,3.23,3.235,867
20140901|2014-08-05 07:00,5,3.235,3.2355,3.2175,3.2185,3576
20140901|2014-08-05 07:30,5,3.2185,3.219,3.205,3.208,5918
20140901|2014-08-05 08:00,5,3.2085,3.2125,3.207,3.21,3190
20140901|2014-08-05 08:30,5,3.21,3.2145,3.205,3.208,2851
20140901|2014-08-05 09:00,5,3.2075,3.2115,3.207,3.209,1994
20140901|2014-08-05 09:30,5,3.209,3.2135,3.208,3.2125,1873
20140901|2014-08-05 10:00,5,3.2135,3.2135,3.2025,3.204,2817
20140901|2014-08-05 10:30,5,3.2035,3.206,3.196,3.2025,4507
20140901|2014-08-05 11:00,5,3.2025,3.2025,3.1985,3.2005,1682
20140901|2014-08-05 11:30,5,3.2005,3.2055,3.199,3.204,2275
20140901|2014-08-05 12:00,5,3.204,3.2065,3.202,3.204,780
20140901|2014-08-05 12:30,5,3.2045,3.2065,3.2005,3.2015,708
20140901|2014-08-05 13:00,5,3.2015,3.202,3.1975,3.2015,466
20140901|2014-08-05 13:30,5,3.2015,3.203,3.201,3.2015,160
20140901|2014-08-05 14:00,5,3.2015,3.2025,3.201,3.2015,164
20140901|2014-08-05 14:30,5,3.2015,3.2025,3.2005,3.2005,209
20140901|2014-08-05 15:00,5,3.2005,3.202,3.2005,3.202,83
20140901|2014-08-05 15:30,5,3.2015,3.203,3.2005,3.2025,89
20140901|2014-08-05 16:00,5,3.202,3.2025,3.2015,3.2025,17
20140901|2014-08-05 17:00,6,3.202,3.203,3.201,3.2025,36
20140901|2014-08-05 17:30,6,3.2025,3.2035,3.202,3.2035,15
20140901|2014-08-05 18:00,6,3.2035,3.206,3.203,3.2055,74
20140901|2014-08-05 18:30,6,3.2055,3.207,3.203,3.203,86
20140901|2014-08-05 19:00,6,3.2025,3.205,3.201,3.201,153
20140901|2014-08-05 19:30,6,3.201,3.202,3.1995,3.2015,296
20140901|2014-08-05 20:00,6,3.2015,3.2035,3.197,3.1975,1106
20140901|2014-08-05 20:30,6,3.197,3.2005,3.195,3.2,869
20140901|2014-08-05 21:00,6,3.1995,3.1995,3.1935,3.1955,593
20140901|2014-08-05 21:30,6,3.195,3.204,3.195,3.2025,441
20140901|2014-08-05 22:00,6,3.2035,3.204,3.2005,3.2005,238
20140901|2014-08-05 22:30,6,3.201,3.2015,3.201,3.201,39
20140901|2014-08-05 23:00,6,3.201,3.2015,3.196,3.1965,126
20140901|2014-08-05 23:30,6,3.1965,3.1985,3.196,3.197,95
20140901|2014-08-06 00:00,6,3.1975,3.199,3.1965,3.1985,136
20140901|2014-08-06 00:30,6,3.199,3.1995,3.186,3.189,1828
20140901|2014-08-06 01:00,6,3.188,3.1925,3.188,3.192,1032
20140901|2014-08-06 01:30,6,3.1915,3.192,3.184,3.1855,1385
20140901|2014-08-06 02:00,6,3.186,3.186,3.182,3.184,794
20140901|2014-08-06 02:30,6,3.184,3.189,3.1835,3.187,594
20140901|2014-08-06 03:00,6,3.1875,3.1915,3.182,3.185,687
20140901|2014-08-06 03:30,6,3.185,3.187,3.175,3.1755,1738
20140901|2014-08-06 04:00,6,3.175,3.1765,3.173,3.1755,1254
20140901|2014-08-06 04:30,6,3.175,3.1775,3.173,3.1735,661
20140901|2014-08-06 05:00,6,3.1735,3.178,3.1685,3.169,1164
20140901|2014-08-06 05:30,6,3.1685,3.1745,3.1625,3.1695,2379
20140901|2014-08-06 06:00,6,3.1695,3.172,3.1665,3.167,652
20140901|2014-08-06 06:30,6,3.1675,3.173,3.158,3.1585,2430
20140901|2014-08-06 07:00,6,3.158,3.164,3.157,3.161,3016
20140901|2014-08-06 07:30,6,3.1605,3.1715,3.16,3.1655,2407
20140901|2014-08-06 08:00,6,3.1655,3.176,3.1655,3.1745,2823
20140901|2014-08-06 08:30,6,3.174,3.1745,3.168,3.1685,3427
20140901|2014-08-06 09:00,6,3.169,3.1765,3.1655,3.176,3586
20140901|2014-08-06 09:30,6,3.176,3.1775,3.166,3.17,2262
20140901|2014-08-06 10:00,6,3.17,3.171,3.1655,3.1665,2141
20140901|2014-08-06 10:30,6,3.1665,3.17,3.1635,3.1665,2201
20140901|2014-08-06 11:00,6,3.1665,3.169,3.1645,3.168,1485
20140901|2014-08-06 11:30,6,3.1675,3.1685,3.165,3.1665,2440
20140901|2014-08-06 12:00,6,3.167,3.1675,3.1645,3.165,631
20140901|2014-08-06 12:30,6,3.165,3.166,3.1635,3.1645,526
20140901|2014-08-06 13:00,6,3.165,3.1655,3.1645,3.165,150
20140901|2014-08-06 13:30,6,3.165,3.165,3.1635,3.164,152
20140901|2014-08-06 14:00,6,3.164,3.1645,3.1635,3.164,39
20140901|2014-08-06 14:30,6,3.1635,3.167,3.1635,3.167,279
20140901|2014-08-06 15:00,6,3.1675,3.168,3.1655,3.166,135
20140901|2014-08-06 15:30,6,3.1665,3.1665,3.1655,3.1665,30
20140901|2014-08-06 16:00,6,3.167,3.167,3.166,3.166,37
20140901|2014-08-06 17:00,7,3.1665,3.168,3.166,3.167,32
20140901|2014-08-06 17:30,7,3.1665,3.1675,3.166,3.166,35
20140901|2014-08-06 18:00,7,3.166,3.166,3.1655,3.166,25
20140901|2014-08-06 18:30,7,3.1665,3.1675,3.1665,3.1675,14
20140901|2014-08-06 19:00,7,3.1675,3.169,3.166,3.1685,240
20140901|2014-08-06 19:30,7,3.168,3.1685,3.166,3.1665,107
20140901|2014-08-06 20:00,7,3.167,3.182,3.167,3.18,1702
20140901|2014-08-06 20:30,7,3.179,3.179,3.1745,3.1755,1007
20140901|2014-08-06 21:00,7,3.175,3.177,3.1735,3.1765,425
20140901|2014-08-06 21:30,7,3.1765,3.184,3.1765,3.1805,865
20140901|2014-08-06 22:00,7,3.1805,3.181,3.179,3.18,251
20140901|2014-08-06 22:30,7,3.18,3.18,3.179,3.1795,104
20140901|2014-08-06 23:00,7,3.179,3.1815,3.179,3.1805,114
20140901|2014-08-06 23:30,7,3.181,3.181,3.179,3.18,155
20140901|2014-08-07 00:00,7,3.1795,3.1805,3.1785,3.18,200
20140901|2014-08-07 00:30,7,3.1795,3.186,3.179,3.1825,793
20140901|2014-08-07 01:00,7,3.1825,3.1825,3.176,3.1775,1194
20140901|2014-08-07 01:30,7,3.178,3.179,3.174,3.174,886
20140901|2014-08-07 02:00,7,3.1745,3.1745,3.1575,3.159,2007
20140901|2014-08-07 02:30,7,3.159,3.179,3.159,3.1785,1856
20140901|2014-08-07 03:00,7,3.179,3.1825,3.173,3.1795,1446
20140901|2014-08-07 03:30,7,3.1795,3.1795,3.1715,3.175,688
20140901|2014-08-07 04:00,7,3.1745,3.176,3.1705,3.1745,850
20140901|2014-08-07 04:30,7,3.1745,3.1755,3.1725,3.1725,470
20140901|2014-08-07 05:00,7,3.1725,3.1725,3.168,3.1695,744
20140901|2014-08-07 05:30,7,3.1695,3.1725,3.1685,3.171,939
20140901|2014-08-07 06:00,7,3.1715,3.1755,3.166,3.17,668
20140901|2014-08-07 06:30,7,3.1705,3.1735,3.1625,3.1695,1328
20140901|2014-08-07 07:00,7,3.17,3.173,3.169,3.171,888
20140901|2014-08-07 07:30,7,3.1705,3.171,3.1635,3.166,1089
20140901|2014-08-07 08:00,7,3.1665,3.175,3.166,3.1715,2478
20140901|2014-08-07 08:30,7,3.172,3.1765,3.1675,3.175,1799
20140901|2014-08-07 09:00,7,3.1745,3.179,3.173,3.177,1805
20140901|2014-08-07 09:30,7,3.1775,3.1835,3.1765,3.181,3624
20140901|2014-08-07 10:00,7,3.1815,3.183,3.1765,3.179,2233
20140901|2014-08-07 10:30,7,3.179,3.181,3.1755,3.18,1815
20140901|2014-08-07 11:00,7,3.1795,3.1835,3.1795,3.1805,1610
20140901|2014-08-07 11:30,7,3.181,3.181,3.175,3.176,2165
20140901|2014-08-07 12:00,7,3.1755,3.176,3.1725,3.1725,721
20140901|2014-08-07 12:30,7,3.1725,3.1735,3.1715,3.1735,320
20140901|2014-08-07 13:00,7,3.1735,3.174,3.1715,3.173,209
20140901|2014-08-07 13:30,7,3.173,3.1745,3.173,3.173,94
20140901|2014-08-07 14:00,7,3.1735,3.174,3.1715,3.1715,132
20140901|2014-08-07 14:30,7,3.172,3.174,3.1705,3.171,315
20140901|2014-08-07 15:00,7,3.1715,3.172,3.1705,3.171,145
20140901|2014-08-07 15:30,7,3.1705,3.1715,3.17,3.1705,193
20140901|2014-08-07 16:00,7,3.17,3.172,3.17,3.172,68
20140901|2014-08-07 17:00,8,3.1725,3.173,3.1715,3.173,41
20140901|2014-08-07 17:30,8,3.173,3.1735,3.1725,3.1725,5
20140901|2014-08-07 18:00,8,3.1725,3.173,3.17,3.17,129
20140901|2014-08-07 18:30,8,3.1705,3.1715,3.17,3.1715,26
20140901|2014-08-07 19:00,8,3.171,3.1735,3.171,3.173,140
20140901|2014-08-07 19:30,8,3.173,3.1735,3.172,3.1725,171
20140901|2014-08-07 20:00,8,3.1725,3.178,3.1715,3.1765,854
20140901|2014-08-07 20:30,8,3.176,3.177,3.17,3.1705,804
20140901|2014-08-07 21:00,8,3.1705,3.1735,3.1695,3.1715,308
20140901|2014-08-07 21:30,8,3.171,3.173,3.1665,3.1685,550
20140901|2014-08-07 22:00,8,3.1685,3.171,3.1675,3.1695,621
20140901|2014-08-07 22:30,8,3.17,3.17,3.168,3.169,161
20140901|2014-08-07 23:00,8,3.168,3.168,3.166,3.166,141
20140901|2014-08-07 23:30,8,3.166,3.169,3.166,3.169,143
20140901|2014-08-08 00:00,8,3.1685,3.171,3.1685,3.1705,313
20140901|2014-08-08 00:30,8,3.1715,3.172,3.163,3.165,699
20140901|2014-08-08 01:00,8,3.165,3.166,3.1625,3.164,950
20140901|2014-08-08 01:30,8,3.1635,3.168,3.1615,3.168,1005
20140901|2014-08-08 02:00,8,3.168,3.1685,3.1625,3.164,600
20140901|2014-08-08 02:30,8,3.1635,3.1655,3.1605,3.162,507
20140901|2014-08-08 03:00,8,3.1625,3.1655,3.1615,3.165,324
20140901|2014-08-08 03:30,8,3.165,3.169,3.165,3.1665,351
20140901|2014-08-08 04:00,8,3.167,3.177,3.165,3.1745,621
20140901|2014-08-08 04:30,8,3.174,3.177,3.1725,3.1755,634
20140901|2014-08-08 05:00,8,3.175,3.1765,3.1725,3.1725,535
20140901|2014-08-08 05:30,8,3.173,3.174,3.1695,3.17,345
20140901|2014-08-08 06:00,8,3.171,3.172,3.1655,3.17,908
20140901|2014-08-08 06:30,8,3.17,3.1795,3.169,3.1775,1536
20140901|2014-08-08 07:00,8,3.177,3.1795,3.1685,3.172,1564
20140901|2014-08-08 07:30,8,3.171,3.173,3.1675,3.1695,1189
20140901|2014-08-08 08:00,8,3.169,3.174,3.167,3.167,1664
20140901|2014-08-08 08:30,8,3.167,3.1715,3.166,3.17,1591
20140901|2014-08-08 09:00,8,3.17,3.184,3.1675,3.1805,3170
20140901|2014-08-08 09:30,8,3.1805,3.1815,3.177,3.177,1193
20140901|2014-08-08 10:00,8,3.1765,3.181,3.1765,3.18,871
20140901|2014-08-08 10:30,8,3.18,3.18,3.174,3.1765,822
20140901|2014-08-08 11:00,8,3.1765,3.1785,3.173,3.1745,776
20140901|2014-08-08 11:30,8,3.1745,3.175,3.172,3.1735,1151
20140901|2014-08-08 12:00,8,3.1735,3.178,3.1735,3.178,823
20140901|2014-08-08 12:30,8,3.178,3.181,3.1775,3.1785,515
20140901|2014-08-08 13:00,8,3.1785,3.1795,3.1775,3.178,131
20140901|2014-08-08 13:30,8,3.178,3.178,3.177,3.1775,40
20140901|2014-08-08 14:00,8,3.178,3.1785,3.1775,3.178,80
20140901|2014-08-08 14:30,8,3.178,3.1815,3.178,3.181,232
20140901|2014-08-08 15:00,8,3.181,3.182,3.1805,3.181,96
20140901|2014-08-08 15:30,8,3.1805,3.181,3.1795,3.1795,55
20140901|2014-08-08 16:00,8,3.1805,3.1805,3.179,3.1805,49
20140901|2014-08-10 17:00,11,3.182,3.247,3.1795,3.196,953
20140901|2014-08-10 17:30,11,3.1955,3.199,3.1925,3.1925,164
20140901|2014-08-10 18:00,11,3.1925,3.1975,3.191,3.1955,238
20140901|2014-08-10 18:30,11,3.195,3.195,3.1885,3.1905,234
20140901|2014-08-10 19:00,11,3.191,3.191,3.186,3.1885,453
20140901|2014-08-10 19:30,11,3.1885,3.193,3.188,3.19,192
20140901|2014-08-10 20:00,11,3.1895,3.195,3.1875,3.1925,1017
20140901|2014-08-10 20:30,11,3.192,3.192,3.188,3.191,568
20140901|2014-08-10 21:00,11,3.191,3.192,3.189,3.1915,209
20140901|2014-08-10 21:30,11,3.1915,3.1945,3.1905,3.1945,189
20140901|2014-08-10 22:00,11,3.194,3.1945,3.192,3.1935,136
20140901|2014-08-10 22:30,11,3.194,3.196,3.1935,3.1955,215
20140901|2014-08-10 23:00,11,3.196,3.196,3.1935,3.1935,183
20140901|2014-08-10 23:30,11,3.194,3.195,3.193,3.194,167
20140901|2014-08-11 00:00,11,3.1945,3.1945,3.191,3.191,152
20140901|2014-08-11 00:30,11,3.1915,3.192,3.1885,3.1895,844
20140901|2014-08-11 01:00,11,3.189,3.189,3.184,3.1845,1104
20140901|2014-08-11 01:30,11,3.184,3.1865,3.1805,3.1805,1455
20140901|2014-08-11 02:00,11,3.181,3.181,3.174,3.1765,1479
20140901|2014-08-11 02:30,11,3.1765,3.1765,3.1725,3.1765,720
20140901|2014-08-11 03:00,11,3.1765,3.181,3.1755,3.1805,461
20140901|2014-08-11 03:30,11,3.18,3.1835,3.1785,3.1835,307
20140901|2014-08-11 04:00,11,3.183,3.195,3.1825,3.19,1310
20140901|2014-08-11 04:30,11,3.1895,3.19,3.187,3.1885,249
20140901|2014-08-11 05:00,11,3.1885,3.19,3.1875,3.19,160
20140901|2014-08-11 05:30,11,3.1905,3.1925,3.1895,3.1895,206
20140901|2014-08-11 06:00,11,3.1895,3.19,3.1855,3.1865,240
20140901|2014-08-11 06:30,11,3.1865,3.1865,3.1795,3.1815,772
20140901|2014-08-11 07:00,11,3.1815,3.193,3.181,3.19,1657
20140901|2014-08-11 07:30,11,3.1895,3.191,3.183,3.1855,879
20140901|2014-08-11 08:00,11,3.185,3.1875,3.1815,3.1825,909
20140901|2014-08-11 08:30,11,3.183,3.1855,3.178,3.1855,1097
20140901|2014-08-11 09:00,11,3.1855,3.1855,3.181,3.1815,878
20140901|2014-08-11 09:30,11,3.1815,3.183,3.178,3.179,1167
20140901|2014-08-11 10:00,11,3.179,3.1825,3.1765,3.1775,1663
20140901|2014-08-11 10:30,11,3.1775,3.181,3.1735,3.1745,1196
20140901|2014-08-11 11:00,11,3.1745,3.1745,3.1715,3.1735,946
20140901|2014-08-11 11:30,11,3.173,3.1755,3.1705,3.174,1962
20140901|2014-08-11 12:00,11,3.174,3.1765,3.173,3.174,522
20140901|2014-08-11 12:30,11,3.1745,3.176,3.1745,3.1745,220
20140901|2014-08-11 13:00,11,3.1745,3.1765,3.174,3.1765,124
20140901|2014-08-11 13:30,11,3.1765,3.1765,3.1755,3.1765,50
20140901|2014-08-11 14:00,11,3.1765,3.177,3.175,3.176,99
20140901|2014-08-11 14:30,11,3.176,3.177,3.175,3.1765,205
20140901|2014-08-11 15:00,11,3.1765,3.178,3.1755,3.1755,148
20140901|2014-08-11 15:30,11,3.1755,3.1785,3.1755,3.1785,86
20140901|2014-08-11 16:00,11,3.1785,3.18,3.178,3.1785,247
20140901|2014-08-11 17:00,12,3.1755,3.1765,3.174,3.176,107
20140901|2014-08-11 17:30,12,3.176,3.178,3.176,3.178,65
20140901|2014-08-11 18:00,12,3.1775,3.179,3.1765,3.1785,113
20140901|2014-08-11 18:30,12,3.1785,3.1785,3.176,3.176,90
20140901|2014-08-11 19:00,12,3.1765,3.1775,3.1765,3.1765,114
20140901|2014-08-11 19:30,12,3.1765,3.1775,3.176,3.177,151
20140901|2014-08-11 20:00,12,3.177,3.177,3.167,3.1675,1596
20140901|2014-08-11 20:30,12,3.167,3.167,3.158,3.1595,2426
20140901|2014-08-11 21:00,12,3.1595,3.16,3.1555,3.159,1346
20140901|2014-08-11 21:30,12,3.159,3.1625,3.159,3.161,617
20140901|2014-08-11 22:00,12,3.1615,3.1625,3.159,3.162,419
20140901|2014-08-11 22:30,12,3.1615,3.1625,3.161,3.1625,64
20140901|2014-08-11 23:00,12,3.162,3.1635,3.162,3.1635,52
20140901|2014-08-11 23:30,12,3.1635,3.1635,3.1625,3.1625,61
20140901|2014-08-12 00:00,12,3.1625,3.163,3.161,3.1615,161
20140901|2014-08-12 00:30,12,3.1615,3.166,3.1575,3.164,1202
20140901|2014-08-12 01:00,12,3.1645,3.1755,3.1645,3.173,1763
20140901|2014-08-12 01:30,12,3.1725,3.18,3.171,3.172,1949
20140901|2014-08-12 02:00,12,3.172,3.181,3.172,3.176,1283
20140901|2014-08-12 02:30,12,3.1765,3.179,3.1735,3.1755,471
20140901|2014-08-12 03:00,12,3.176,3.182,3.174,3.18,601
20140901|2014-08-12 03:30,12,3.18,3.189,3.1795,3.187,1183
20140901|2014-08-12 04:00,12,3.1875,3.188,3.1825,3.184,564
20140901|2014-08-12 04:30,12,3.184,3.1875,3.1835,3.186,682
20140901|2014-08-12 05:00,12,3.1855,3.1865,3.1845,3.1855,374
20140901|2014-08-12 05:30,12,3.1855,3.1885,3.184,3.1845,391
20140901|2014-08-12 06:00,12,3.184,3.184,3.1785,3.1805,493
20140901|2014-08-12 06:30,12,3.1805,3.184,3.1795,3.1815,682
20140901|2014-08-12 07:00,12,3.182,3.1825,3.1785,3.179,618
20140901|2014-08-12 07:30,12,3.1785,3.1815,3.1755,3.1775,1021
20140901|2014-08-12 08:00,12,3.177,3.1785,3.165,3.1675,2595
20140901|2014-08-12 08:30,12,3.167,3.17,3.1645,3.1685,1458
20140901|2014-08-12 09:00,12,3.169,3.17,3.1635,3.1635,1503
20140901|2014-08-12 09:30,12,3.1635,3.1635,3.1545,3.1575,4552
20140901|2014-08-12 10:00,12,3.157,3.1575,3.153,3.1565,3089
20140901|2014-08-12 10:30,12,3.157,3.161,3.155,3.1575,1130
20140901|2014-08-12 11:00,12,3.1575,3.158,3.154,3.155,683
20140901|2014-08-12 11:30,12,3.155,3.16,3.1535,3.154,1809
20140901|2014-08-12 12:00,12,3.154,3.155,3.153,3.155,508
20140901|2014-08-12 12:30,12,3.1545,3.155,3.15,3.151,642
20140901|2014-08-12 13:00,12,3.1505,3.1515,3.145,3.1455,816
20140901|2014-08-12 13:30,12,3.1455,3.148,3.145,3.148,203
20140901|2014-08-12 14:00,12,3.1475,3.1485,3.147,3.1485,94
20140901|2014-08-12 14:30,12,3.1485,3.1515,3.1485,3.1515,132
20140901|2014-08-12 15:00,12,3.151,3.1515,3.1495,3.1495,86
20140901|2014-08-12 15:30,12,3.1495,3.151,3.149,3.149,30
20140901|2014-08-12 16:00,12,3.15,3.1535,3.15,3.1535,41
20140901|2014-08-12 17:00,13,3.1515,3.1525,3.1505,3.1515,86
20140901|2014-08-12 17:30,13,3.151,3.151,3.15,3.15,34
20140901|2014-08-12 18:00,13,3.1505,3.1505,3.15,3.1505,28
20140901|2014-08-12 18:30,13,3.1505,3.1505,3.15,3.1505,82
20140901|2014-08-12 19:00,13,3.15,3.1515,3.15,3.15,138
20140901|2014-08-12 19:30,13,3.15,3.152,3.1495,3.1515,199
20140901|2014-08-12 20:00,13,3.152,3.1575,3.149,3.1565,997
20140901|2014-08-12 20:30,13,3.156,3.156,3.151,3.153,854
20140901|2014-08-12 21:00,13,3.1525,3.155,3.147,3.149,1749
20140901|2014-08-12 21:30,13,3.149,3.15,3.14,3.1405,3370
20140901|2014-08-12 22:00,13,3.14,3.1425,3.1355,3.1395,1131
20140901|2014-08-12 22:30,13,3.139,3.1395,3.1375,3.138,325
20140901|2014-08-12 23:00,13,3.138,3.1395,3.1375,3.1385,117
20140901|2014-08-12 23:30,13,3.1385,3.142,3.1385,3.1415,208
20140901|2014-08-13 00:00,13,3.141,3.1415,3.1375,3.14,179
20140901|2014-08-13 00:30,13,3.14,3.141,3.1365,3.139,541
20140901|2014-08-13 01:00,13,3.139,3.147,3.1385,3.146,2444
20140901|2014-08-13 01:30,13,3.1455,3.15,3.1375,3.1375,1547
20140901|2014-08-13 02:00,13,3.138,3.139,3.134,3.137,839
20140901|2014-08-13 02:30,13,3.137,3.143,3.135,3.138,799
20140901|2014-08-13 03:00,13,3.138,3.139,3.131,3.1345,866
20140901|2014-08-13 03:30,13,3.134,3.138,3.132,3.1365,564
20140901|2014-08-13 04:00,13,3.137,3.1395,3.133,3.1375,373
20140901|2014-08-13 04:30,13,3.1365,3.138,3.1335,3.136,439
20140901|2014-08-13 05:00,13,3.136,3.1365,3.1325,3.1345,628
20140901|2014-08-13 05:30,13,3.1345,3.1375,3.1345,3.1375,429
20140901|2014-08-13 06:00,13,3.137,3.138,3.135,3.1355,386
20140901|2014-08-13 06:30,13,3.136,3.137,3.1305,3.1315,594
20140901|2014-08-13 07:00,13,3.132,3.1325,3.1235,3.1265,3014
20140901|2014-08-13 07:30,13,3.127,3.137,3.1265,3.1325,2056
20140901|2014-08-13 08:00,13,3.1325,3.135,3.126,3.1265,1926
20140901|2014-08-13 08:30,13,3.126,3.1275,3.1195,3.123,3038
20140901|2014-08-13 09:00,13,3.123,3.126,3.118,3.12,2180
20140901|2014-08-13 09:30,13,3.12,3.121,3.114,3.115,2787
20140901|2014-08-13 10:00,13,3.1145,3.116,3.111,3.114,4374
20140901|2014-08-13 10:30,13,3.1135,3.116,3.1105,3.1145,1949
20140901|2014-08-13 11:00,13,3.1145,3.115,3.1125,3.115,836
20140901|2014-08-13 11:30,13,3.1155,3.1185,3.11,3.113,2108
20140901|2014-08-13 12:00,13,3.113,3.1155,3.1115,3.113,628
20140901|2014-08-13 12:30,13,3.113,3.1135,3.112,3.112,376
20140901|2014-08-13 13:00,13,3.1125,3.114,3.1095,3.114,642
20140901|2014-08-13 13:30,13,3.114,3.1145,3.1135,3.1135,52
20140901|2014-08-13 14:00,13,3.1135,3.1155,3.1135,3.115,72
20140901|2014-08-13 14:30,13,3.115,3.1155,3.1125,3.1155,225
20140901|2014-08-13 15:00,13,3.115,3.117,3.115,3.117,192
20140901|2014-08-13 15:30,13,3.117,3.1175,3.116,3.1165,35
20140901|2014-08-13 16:00,13,3.1165,3.1175,3.116,3.1175,21
20140901|2014-08-13 17:00,14,3.112,3.116,3.112,3.114,92
20140901|2014-08-13 17:30,14,3.114,3.115,3.1135,3.1135,44
20140901|2014-08-13 18:00,14,3.114,3.116,3.114,3.1155,145
20140901|2014-08-13 18:30,14,3.116,3.117,3.115,3.115,57
20140901|2014-08-13 19:00,14,3.1155,3.116,3.1145,3.115,161
20140901|2014-08-13 19:30,14,3.115,3.118,3.115,3.1155,185
20140901|2014-08-13 20:00,14,3.1155,3.118,3.1135,3.114,1007
20140901|2014-08-13 20:30,14,3.1135,3.1135,3.106,3.109,1152
20140901|2014-08-13 21:00,14,3.109,3.1105,3.1065,3.11,407
20140901|2014-08-13 21:30,14,3.1105,3.1115,3.1065,3.109,776
20140901|2014-08-13 22:00,14,3.109,3.112,3.109,3.1115,389
20140901|2014-08-13 22:30,14,3.1115,3.113,3.1115,3.113,46
20140901|2014-08-13 23:00,14,3.1125,3.113,3.112,3.1125,57
20140901|2014-08-13 23:30,14,3.1125,3.114,3.112,3.114,75
20140901|2014-08-14 00:00,14,3.1135,3.114,3.112,3.112,73
20140901|2014-08-14 00:30,14,3.1125,3.12,3.1115,3.1155,890
20140901|2014-08-14 01:00,14,3.1155,3.1175,3.1125,3.1145,1251
20140901|2014-08-14 01:30,14,3.1145,3.118,3.1065,3.109,1363
20140901|2014-08-14 02:00,14,3.1095,3.1105,3.1035,3.105,1030
20140901|2014-08-14 02:30,14,3.1045,3.1055,3.1015,3.103,1214
20140901|2014-08-14 03:00,14,3.1035,3.1085,3.103,3.108,514
20140901|2014-08-14 03:30,14,3.1085,3.1105,3.1075,3.109,406
20140901|2014-08-14 04:00,14,3.1085,3.1085,3.1045,3.1075,445
20140901|2014-08-14 04:30,14,3.1075,3.113,3.1065,3.112,429
20140901|2014-08-14 05:00,14,3.112,3.1145,3.1105,3.111,344
20140901|2014-08-14 05:30,14,3.1115,3.1115,3.1075,3.1105,547
20140901|2014-08-14 06:00,14,3.1105,3.111,3.107,3.109,580
20140901|2014-08-14 06:30,14,3.109,3.112,3.107,3.1095,547
20140901|2014-08-14 07:00,14,3.1095,3.112,3.1035,3.1045,1077
20140901|2014-08-14 07:30,14,3.1045,3.1065,3.1015,3.1035,1106
20140901|2014-08-14 08:00,14,3.103,3.104,3.0965,3.1,2324
20140901|2014-08-14 08:30,14,3.1005,3.1025,3.096,3.0965,1670
20140901|2014-08-14 09:00,14,3.0965,3.098,3.0885,3.091,2890
20140901|2014-08-14 09:30,14,3.0905,3.0935,3.0885,3.089,1479
20140901|2014-08-14 10:00,14,3.089,3.0915,3.0825,3.0845,3177
20140901|2014-08-14 10:30,14,3.084,3.0885,3.084,3.087,1912
20140901|2014-08-14 11:00,14,3.087,3.0875,3.085,3.0865,738
20140901|2014-08-14 11:30,14,3.0865,3.092,3.086,3.09,2098
20140901|2014-08-14 12:00,14,3.09,3.0915,3.0885,3.089,431
20140901|2014-08-14 12:30,14,3.089,3.089,3.0875,3.0885,414
20140901|2014-08-14 13:00,14,3.088,3.0915,3.0875,3.0905,222
20140901|2014-08-14 13:30,14,3.0905,3.0905,3.0895,3.09,117
20140901|2014-08-14 14:00,14,3.09,3.09,3.0885,3.089,103
20140901|2014-08-14 14:30,14,3.0895,3.09,3.0885,3.0885,108
20140901|2014-08-14 15:00,14,3.088,3.089,3.0875,3.0885,160
20140901|2014-08-14 15:30,14,3.088,3.088,3.086,3.0865,109
20140901|2014-08-14 16:00,14,3.0865,3.0865,3.0845,3.0845,93
20140901|2014-08-14 17:00,15,3.085,3.087,3.0845,3.087,107
20140901|2014-08-14 17:30,15,3.0865,3.087,3.086,3.086,23
20140901|2014-08-14 18:00,15,3.086,3.0865,3.0845,3.086,83
20140901|2014-08-14 18:30,15,3.086,3.0865,3.086,3.086,49
20140901|2014-08-14 19:00,15,3.086,3.0875,3.086,3.087,153
20140901|2014-08-14 19:30,15,3.087,3.088,3.085,3.0855,155
20140901|2014-08-14 20:00,15,3.085,3.0965,3.085,3.094,1878
20140901|2014-08-14 20:30,15,3.0935,3.0945,3.091,3.0925,769
20140901|2014-08-14 21:00,15,3.0925,3.093,3.0885,3.0915,519
20140901|2014-08-14 21:30,15,3.091,3.098,3.091,3.0975,1027
20140901|2014-08-14 22:00,15,3.0975,3.0995,3.0965,3.098,638
20140901|2014-08-14 22:30,15,3.098,3.099,3.0975,3.098,113
20140901|2014-08-14 23:00,15,3.098,3.0995,3.098,3.0985,81
20140901|2014-08-14 23:30,15,3.098,3.0985,3.097,3.097,75
20140901|2014-08-15 00:00,15,3.097,3.099,3.097,3.0985,106
20140901|2014-08-15 00:30,15,3.0985,3.099,3.095,3.0965,655
20140901|2014-08-15 01:00,15,3.097,3.105,3.0955,3.0985,1890
20140901|2014-08-15 01:30,15,3.099,3.099,3.094,3.095,873
20140901|2014-08-15 02:00,15,3.0955,3.096,3.0905,3.0915,639
20140901|2014-08-15 02:30,15,3.092,3.095,3.091,3.0945,202
20140901|2014-08-15 03:00,15,3.0945,3.0945,3.0905,3.091,330
20140901|2014-08-15 03:30,15,3.0905,3.095,3.0905,3.094,225
20140901|2014-08-15 04:00,15,3.094,3.0995,3.094,3.0975,429
20140901|2014-08-15 04:30,15,3.0975,3.103,3.095,3.0965,489
20140901|2014-08-15 05:00,15,3.0965,3.0965,3.094,3.094,241
20140901|2014-08-15 05:30,15,3.0945,3.0995,3.0945,3.099,390
20140901|2014-08-15 06:00,15,3.0985,3.0985,3.0965,3.0975,280
20140901|2014-08-15 06:30,15,3.0975,3.0975,3.0905,3.0905,666
20140901|2014-08-15 07:00,15,3.0905,3.0945,3.087,3.092,1383
20140901|2014-08-15 07:30,15,3.0915,3.0945,3.089,3.091,935
20140901|2014-08-15 08:00,15,3.091,3.093,3.0875,3.09,1274
20140901|2014-08-15 08:30,15,3.09,3.093,3.089,3.091,785
20140901|2014-08-15 09:00,15,3.091,3.0995,3.091,3.0985,1789
20140901|2014-08-15 09:30,15,3.098,3.0995,3.091,3.0955,2159
20140901|2014-08-15 10:00,15,3.095,3.098,3.0935,3.0955,2253
20140901|2014-08-15 10:30,15,3.095,3.1005,3.0935,3.0985,1653
20140901|2014-08-15 11:00,15,3.098,3.103,3.098,3.103,1646
20140901|2014-08-15 11:30,15,3.103,3.1055,3.1015,3.103,2058
20140901|2014-08-15 12:00,15,3.103,3.1045,3.102,3.103,489
20140901|2014-08-15 12:30,15,3.103,3.1045,3.1015,3.1045,450
20140901|2014-08-15 13:00,15,3.104,3.107,3.104,3.1065,104
20140901|2014-08-15 13:30,15,3.106,3.1075,3.106,3.107,67
20140901|2014-08-15 14:00,15,3.107,3.1085,3.1065,3.108,154
20140901|2014-08-15 14:30,15,3.1075,3.108,3.1065,3.1065,206
20140901|2014-08-15 15:00,15,3.1065,3.1085,3.1065,3.108,74
20140901|2014-08-15 15:30,15,3.108,3.108,3.1065,3.1065,22
20140901|2014-08-15 16:00,15,3.107,3.1095,3.1065,3.109,76
20140901|2014-08-17 17:00,18,3.103,3.1075,3.099,3.1075,166
20140901|2014-08-17 17:30,18,3.107,3.1075,3.1045,3.105,31
20140901|2014-08-17 18:00,18,3.104,3.1045,3.104,3.104,6
20140901|2014-08-17 18:30,18,3.1045,3.1045,3.102,3.102,52
20140901|2014-08-17 19:00,18,3.102,3.104,3.1005,3.1025,210
20140901|2014-08-17 19:30,18,3.1025,3.103,3.1015,3.102,76
20140901|2014-08-17 20:00,18,3.1015,3.1085,3.098,3.1075,1991
20140901|2014-08-17 20:30,18,3.108,3.1115,3.1045,3.1065,1070
20140901|2014-08-17 21:00,18,3.106,3.1095,3.106,3.109,127
20140901|2014-08-17 21:30,18,3.1085,3.109,3.1055,3.1055,415
20140901|2014-08-17 22:00,18,3.105,3.113,3.105,3.112,445
20140901|2014-08-17 22:30,18,3.1125,3.113,3.1075,3.1075,179
20140901|2014-08-17 23:00,18,3.1085,3.1085,3.1075,3.1085,65
20140901|2014-08-17 23:30,18,3.108,3.109,3.1075,3.108,152
20140901|2014-08-18 00:00,18,3.108,3.1095,3.107,3.109,88
20140901|2014-08-18 00:30,18,3.109,3.11,3.104,3.1045,799
20140901|2014-08-18 01:00,18,3.1045,3.1055,3.102,3.102,550
20140901|2014-08-18 01:30,18,3.1025,3.1035,3.0995,3.1005,766
20140901|2014-08-18 02:00,18,3.1005,3.101,3.094,3.098,831
20140901|2014-08-18 02:30,18,3.0975,3.101,3.097,3.1,387
20140901|2014-08-18 03:00,18,3.0995,3.1,3.097,3.1,290
20140901|2014-08-18 03:30,18,3.1005,3.104,3.1005,3.1015,229
20140901|2014-08-18 04:00,18,3.1015,3.107,3.1005,3.105,247
20140901|2014-08-18 04:30,18,3.1045,3.1065,3.101,3.102,225
20140901|2014-08-18 05:00,18,3.102,3.1065,3.101,3.103,269
20140901|2014-08-18 05:30,18,3.1035,3.104,3.1015,3.1025,215
20140901|2014-08-18 06:00,18,3.1025,3.1045,3.0985,3.1045,341
20140901|2014-08-18 06:30,18,3.105,3.1085,3.1045,3.105,417
20140901|2014-08-18 07:00,18,3.1055,3.1115,3.0995,3.1015,1876
20140901|2014-08-18 07:30,18,3.1015,3.1035,3.1,3.1025,459
20140901|2014-08-18 08:00,18,3.102,3.1095,3.1005,3.103,1137
20140901|2014-08-18 08:30,18,3.103,3.1095,3.102,3.106,1554
20140901|2014-08-18 09:00,18,3.1055,3.117,3.103,3.1155,2739
20140901|2014-08-18 09:30,18,3.1155,3.1265,3.113,3.119,3475
20140901|2014-08-18 10:00,18,3.1195,3.1205,3.1135,3.117,1508
20140901|2014-08-18 10:30,18,3.1165,3.1175,3.1145,3.116,890
20140901|2014-08-18 11:00,18,3.116,3.118,3.115,3.118,537
20140901|2014-08-18 11:30,18,3.1185,3.119,3.1075,3.108,2022
20140901|2014-08-18 12:00,18,3.1085,3.1095,3.107,3.108,570
20140901|2014-08-18 12:30,18,3.1075,3.1095,3.1075,3.1085,330
20140901|2014-08-18 13:00,18,3.1085,3.109,3.1075,3.108,61
20140901|2014-08-18 13:30,18,3.1085,3.1085,3.107,3.108,114
20140901|2014-08-18 14:00,18,3.108,3.1095,3.108,3.1095,74
20140901|2014-08-18 14:30,18,3.1095,3.1105,3.1085,3.11,177
20140901|2014-08-18 15:00,18,3.11,3.111,3.109,3.1105,123
20140901|2014-08-18 15:30,18,3.111,3.1125,3.111,3.1125,59
20140901|2014-08-18 16:00,18,3.1125,3.1135,3.112,3.113,54
20140901|2014-08-18 17:00,19,3.111,3.112,3.11,3.111,62
20140901|2014-08-18 17:30,19,3.1105,3.1105,3.11,3.1105,11
20140901|2014-08-18 18:00,19,3.1105,3.111,3.1105,3.1105,10
20140901|2014-08-18 18:30,19,3.1105,3.1105,3.1105,3.1105,9
20140901|2014-08-18 19:00,19,3.111,3.112,3.1105,3.111,92
20140901|2014-08-18 19:30,19,3.111,3.111,3.11,3.11,79
20140901|2014-08-18 20:00,19,3.1095,3.11,3.1055,3.108,427
20140901|2014-08-18 20:30,19,3.108,3.1115,3.106,3.1085,470
20140901|2014-08-18 21:00,19,3.1085,3.11,3.1075,3.109,161
20140901|2014-08-18 21:30,19,3.109,3.11,3.109,3.109,123
20140901|2014-08-18 22:00,19,3.109,3.111,3.1085,3.1105,202
20140901|2014-08-18 22:30,19,3.1105,3.112,3.1105,3.111,58
20140901|2014-08-18 23:00,19,3.111,3.111,3.11,3.111,30
20140901|2014-08-18 23:30,19,3.111,3.1115,3.11,3.1105,20
20140901|2014-08-19 00:00,19,3.1105,3.112,3.11,3.1115,120
20140901|2014-08-19 00:30,19,3.1105,3.118,3.1105,3.114,472
20140901|2014-08-19 01:00,19,3.114,3.117,3.112,3.1145,482
20140901|2014-08-19 01:30,19,3.115,3.122,3.1145,3.121,1338
20140901|2014-08-19 02:00,19,3.121,3.1215,3.115,3.1175,439
20140901|2014-08-19 02:30,19,3.1175,3.1205,3.1155,3.1185,386
20140901|2014-08-19 03:00,19,3.119,3.1195,3.113,3.114,410
20140901|2014-08-19 03:30,19,3.114,3.119,3.113,3.1165,399
20140901|2014-08-19 04:00,19,3.1155,3.1175,3.113,3.113,278
20140901|2014-08-19 04:30,19,3.113,3.1145,3.112,3.114,196
20140901|2014-08-19 05:00,19,3.1145,3.1155,3.113,3.115,282
20140901|2014-08-19 05:30,19,3.115,3.116,3.113,3.115,474
20140901|2014-08-19 06:00,19,3.115,3.116,3.113,3.115,322
20140901|2014-08-19 06:30,19,3.1145,3.1145,3.1125,3.1135,335
20140901|2014-08-19 07:00,19,3.113,3.1135,3.109,3.1115,906
20140901|2014-08-19 07:30,19,3.112,3.1155,3.109,3.109,635
20140901|2014-08-19 08:00,19,3.1085,3.113,3.1085,3.1105,844
20140901|2014-08-19 08:30,19,3.111,3.1135,3.1065,3.1085,1455
20140901|2014-08-19 09:00,19,3.1085,3.1095,3.0955,3.0965,2771
20140901|2014-08-19 09:30,19,3.0965,3.0995,3.096,3.0995,1240
20140901|2014-08-19 10:00,19,3.099,3.1005,3.086,3.0875,2349
20140901|2014-08-19 10:30,19,3.0875,3.0915,3.087,3.0905,1356
20140901|2014-08-19 11:00,19,3.0905,3.0915,3.0885,3.091,736
20140901|2014-08-19 11:30,19,3.091,3.093,3.0875,3.088,1135
20140901|2014-08-19 12:00,19,3.088,3.0915,3.088,3.091,334
20140901|2014-08-19 12:30,19,3.091,3.091,3.0885,3.089,170
20140901|2014-08-19 13:00,19,3.089,3.0905,3.0885,3.0885,130
20140901|2014-08-19 13:30,19,3.089,3.091,3.089,3.089,70
20140901|2014-08-19 14:00,19,3.09,3.09,3.0865,3.087,329
20140901|2014-08-19 14:30,19,3.0865,3.089,3.0865,3.089,143
20140901|2014-08-19 15:00,19,3.0895,3.0905,3.089,3.09,89
20140901|2014-08-19 15:30,19,3.089,3.09,3.087,3.088,95
20140901|2014-08-19 16:00,19,3.0875,3.0885,3.087,3.087,29
20140901|2014-08-19 17:00,20,3.0875,3.0905,3.087,3.0905,73
20140901|2014-08-19 17:30,20,3.0905,3.091,3.0905,3.0905,19
20140901|2014-08-19 18:00,20,3.091,3.0915,3.0905,3.0915,12
20140901|2014-08-19 18:30,20,3.091,3.0915,3.09,3.0915,33
20140901|2014-08-19 19:00,20,3.0915,3.0925,3.091,3.092,82
20140901|2014-08-19 19:30,20,3.092,3.0925,3.089,3.09,138
20140901|2014-08-19 20:00,20,3.09,3.0965,3.0895,3.0905,779
20140901|2014-08-19 20:30,20,3.0905,3.091,3.084,3.0885,955
20140901|2014-08-19 21:00,20,3.088,3.092,3.086,3.091,250
20140901|2014-08-19 21:30,20,3.091,3.0935,3.091,3.0925,165
20140901|2014-08-19 22:00,20,3.0925,3.095,3.0915,3.0945,230
20140901|2014-08-19 22:30,20,3.093,3.0935,3.0915,3.092,71
20140901|2014-08-19 23:00,20,3.0925,3.093,3.0905,3.0905,68
20140901|2014-08-19 23:30,20,3.0915,3.0925,3.0905,3.0925,77
20140901|2014-08-20 00:00,20,3.0925,3.095,3.092,3.0935,108
20140901|2014-08-20 00:30,20,3.094,3.108,3.094,3.106,1856
20140901|2014-08-20 01:00,20,3.106,3.115,3.1045,3.1105,1833
20140901|2014-08-20 01:30,20,3.1105,3.1125,3.1095,3.1125,1304
20140901|2014-08-20 02:00,20,3.113,3.114,3.108,3.109,447
20140901|2014-08-20 02:30,20,3.109,3.1125,3.108,3.1095,367
20140901|2014-08-20 03:00,20,3.11,3.1105,3.107,3.1075,350
20140901|2014-08-20 03:30,20,3.1075,3.11,3.104,3.109,399
20140901|2014-08-20 04:00,20,3.1095,3.1095,3.1065,3.1075,169
20140901|2014-08-20 04:30,20,3.108,3.1115,3.1075,3.1115,219
20140901|2014-08-20 05:00,20,3.1115,3.1135,3.1075,3.108,276
20140901|2014-08-20 05:30,20,3.108,3.109,3.105,3.106,371
20140901|2014-08-20 06:00,20,3.106,3.1075,3.1045,3.107,542
20140901|2014-08-20 06:30,20,3.1065,3.112,3.1055,3.1115,456
20140901|2014-08-20 07:00,20,3.1115,3.1175,3.11,3.115,1118
20140901|2014-08-20 07:30,20,3.115,3.12,3.1145,3.1175,1574
20140901|2014-08-20 08:00,20,3.1175,3.145,3.1175,3.1425,6147
20140901|2014-08-20 08:30,20,3.142,3.155,3.141,3.151,6283
20140901|2014-08-20 09:00,20,3.151,3.16,3.149,3.1545,3201
20140901|2014-08-20 09:30,20,3.1545,3.1555,3.1505,3.1535,1525
20140901|2014-08-20 10:00,20,3.153,3.159,3.1525,3.1585,1670
20140901|2014-08-20 10:30,20,3.1585,3.171,3.158,3.1665,4134
20140901|2014-08-20 11:00,20,3.166,3.1755,3.1655,3.1745,2390
20140901|2014-08-20 11:30,20,3.175,3.1785,3.173,3.176,4220
20140901|2014-08-20 12:00,20,3.176,3.1765,3.168,3.169,2208
20140901|2014-08-20 12:30,20,3.169,3.175,3.168,3.1715,750
20140901|2014-08-20 13:00,20,3.1715,3.173,3.1685,3.1705,395
20140901|2014-08-20 13:30,20,3.171,3.172,3.1695,3.1705,166
20140901|2014-08-20 14:00,20,3.171,3.172,3.1705,3.1715,99
20140901|2014-08-20 14:30,20,3.172,3.172,3.1685,3.169,203
20140901|2014-08-20 15:00,20,3.1685,3.17,3.168,3.1695,98
20140901|2014-08-20 15:30,20,3.1695,3.172,3.169,3.172,59
20140901|2014-08-20 16:00,20,3.172,3.172,3.17,3.1705,32
20140901|2014-08-20 17:00,21,3.17,3.175,3.17,3.173,93
20140901|2014-08-20 17:30,21,3.1735,3.1735,3.1715,3.1715,35
20140901|2014-08-20 18:00,21,3.172,3.172,3.171,3.171,51
20140901|2014-08-20 18:30,21,3.172,3.173,3.1715,3.1725,58
20140901|2014-08-20 19:00,21,3.173,3.173,3.17,3.1705,143
20140901|2014-08-20 19:30,21,3.1705,3.171,3.1675,3.17,426
20140901|2014-08-20 20:00,21,3.1705,3.1705,3.1595,3.1605,1075
20140901|2014-08-20 20:30,21,3.1605,3.1665,3.1555,3.162,2093
20140901|2014-08-20 21:00,21,3.162,3.164,3.1595,3.1625,535
20140901|2014-08-20 21:30,21,3.1625,3.167,3.161,3.1665,370
20140901|2014-08-20 22:00,21,3.1665,3.1675,3.163,3.1635,230
20140901|2014-08-20 22:30,21,3.1635,3.1645,3.163,3.1645,44
20140901|2014-08-20 23:00,21,3.164,3.164,3.1615,3.1635,100
20140901|2014-08-20 23:30,21,3.1635,3.164,3.161,3.1615,219
20140901|2014-08-21 00:00,21,3.1615,3.1615,3.16,3.1615,157
20140901|2014-08-21 00:30,21,3.161,3.1645,3.16,3.1625,453
20140901|2014-08-21 01:00,21,3.163,3.1655,3.1585,3.1585,792
20140901|2014-08-21 01:30,21,3.159,3.166,3.1575,3.1645,911
20140901|2014-08-21 02:00,21,3.164,3.164,3.155,3.1555,628
20140901|2014-08-21 02:30,21,3.155,3.1605,3.1535,3.159,453
20140901|2014-08-21 03:00,21,3.1585,3.1595,3.1495,3.152,784
20140901|2014-08-21 03:30,21,3.1515,3.1545,3.15,3.1515,419
20140901|2014-08-21 04:00,21,3.1515,3.156,3.151,3.152,357
20140901|2014-08-21 04:30,21,3.1515,3.154,3.15,3.153,350
20140901|2014-08-21 05:00,21,3.153,3.1535,3.151,3.1515,321
20140901|2014-08-21 05:30,21,3.1515,3.1545,3.151,3.153,329
20140901|2014-08-21 06:00,21,3.153,3.155,3.152,3.154,269
20140901|2014-08-21 06:30,21,3.154,3.1575,3.154,3.155,447
20140901|2014-08-21 07:00,21,3.155,3.1635,3.155,3.1605,1621
20140901|2014-08-21 07:30,21,3.1605,3.164,3.1585,3.163,1062
20140901|2014-08-21 08:00,21,3.1625,3.1665,3.16,3.164,1654
20140901|2014-08-21 08:30,21,3.163,3.1715,3.1615,3.168,1707
20140901|2014-08-21 09:00,21,3.168,3.1845,3.167,3.1795,3589
20140901|2014-08-21 09:30,21,3.179,3.1795,3.176,3.177,1788
20140901|2014-08-21 10:00,21,3.177,3.181,3.176,3.1785,1532
20140901|2014-08-21 10:30,21,3.1785,3.179,3.173,3.1735,2319
20140901|2014-08-21 11:00,21,3.173,3.176,3.172,3.1725,709
20140901|2014-08-21 11:30,21,3.1725,3.177,3.172,3.1755,1331
20140901|2014-08-21 12:00,21,3.176,3.177,3.1755,3.176,297
20140901|2014-08-21 12:30,21,3.1765,3.1775,3.1755,3.1765,247
20140901|2014-08-21 13:00,21,3.1765,3.1775,3.176,3.1775,82
20140901|2014-08-21 13:30,21,3.1775,3.178,3.1765,3.1765,97
20140901|2014-08-21 14:00,21,3.1765,3.177,3.1765,3.1765,20
20140901|2014-08-21 14:30,21,3.177,3.178,3.1765,3.178,65
20140901|2014-08-21 15:00,21,3.1775,3.1775,3.176,3.177,45
20140901|2014-08-21 15:30,21,3.177,3.1775,3.1765,3.177,24
20140901|2014-08-21 16:00,21,3.176,3.178,3.175,3.1755,145
20140901|2014-08-21 17:00,22,3.174,3.1765,3.1725,3.1735,84
20140901|2014-08-21 17:30,22,3.173,3.174,3.173,3.174,2
20140901|2014-08-21 18:00,22,3.1745,3.1775,3.1745,3.177,98
20140901|2014-08-21 18:30,22,3.1775,3.1775,3.176,3.1765,26
20140901|2014-08-21 19:00,22,3.1765,3.1765,3.1735,3.1735,125
20140901|2014-08-21 19:30,22,3.173,3.173,3.1695,3.171,184
20140901|2014-08-21 20:00,22,3.171,3.18,3.1695,3.175,628
20140901|2014-08-21 20:30,22,3.175,3.1835,3.175,3.182,719
20140901|2014-08-21 21:00,22,3.182,3.1865,3.1805,3.186,906
20140901|2014-08-21 21:30,22,3.186,3.1985,3.185,3.1975,2044
20140901|2014-08-21 22:00,22,3.198,3.202,3.1975,3.1985,822
20140901|2014-08-21 22:30,22,3.1985,3.199,3.1975,3.198,54
20140901|2014-08-21 23:00,22,3.198,3.1985,3.197,3.1975,58
20140901|2014-08-21 23:30,22,3.1975,3.199,3.196,3.198,168
20140901|2014-08-22 00:00,22,3.1985,3.1985,3.197,3.1985,95
20140901|2014-08-22 00:30,22,3.198,3.2065,3.1935,3.2025,1109
20140901|2014-08-22 01:00,22,3.2025,3.2055,3.195,3.199,1453
20140901|2014-08-22 01:30,22,3.1985,3.2025,3.197,3.199,653
20140901|2014-08-22 02:00,22,3.199,3.1995,3.1965,3.1975,324
20140901|2014-08-22 02:30,22,3.198,3.1995,3.1945,3.195,296
20140901|2014-08-22 03:00,22,3.195,3.1975,3.1945,3.1955,207
20140901|2014-08-22 03:30,22,3.1955,3.197,3.1945,3.195,249
20140901|2014-08-22 04:00,22,3.1955,3.1965,3.1935,3.1945,218
20140901|2014-08-22 04:30,22,3.1945,3.1975,3.192,3.1945,258
20140901|2014-08-22 05:00,22,3.1945,3.199,3.193,3.1965,385
20140901|2014-08-22 05:30,22,3.1965,3.2005,3.1955,3.2005,416
20140901|2014-08-22 06:00,22,3.2,3.201,3.1965,3.199,356
20140901|2014-08-22 06:30,22,3.198,3.202,3.1975,3.199,548
20140901|2014-08-22 07:00,22,3.199,3.2015,3.193,3.197,1248
20140901|2014-08-22 07:30,22,3.197,3.2,3.196,3.199,463
20140901|2014-08-22 08:00,22,3.199,3.209,3.198,3.202,2479
20140901|2014-08-22 08:30,22,3.2015,3.207,3.1985,3.2055,1370
20140901|2014-08-22 09:00,22,3.205,3.2075,3.2025,3.2045,1342
20140901|2014-08-22 09:30,22,3.2045,3.206,3.1985,3.204,1654
20140901|2014-08-22 10:00,22,3.2045,3.208,3.203,3.208,1138
20140901|2014-08-22 10:30,22,3.208,3.2085,3.204,3.2055,804
20140901|2014-08-22 11:00,22,3.2055,3.2085,3.205,3.208,1081
20140901|2014-08-22 11:30,22,3.208,3.211,3.203,3.2045,1463
20140901|2014-08-22 12:00,22,3.2045,3.207,3.2025,3.204,518
20140901|2014-08-22 12:30,22,3.204,3.208,3.204,3.2075,272
20140901|2014-08-22 13:00,22,3.207,3.2075,3.205,3.205,328
20140901|2014-08-22 13:30,22,3.205,3.206,3.2045,3.2055,143
20140901|2014-08-22 14:00,22,3.2055,3.2065,3.205,3.2055,78
20140901|2014-08-22 14:30,22,3.2055,3.206,3.203,3.2035,149
20140901|2014-08-22 15:00,22,3.203,3.2045,3.202,3.2035,100
20140901|2014-08-22 15:30,22,3.2035,3.2045,3.203,3.2045,80
20140901|2014-08-22 16:00,22,3.204,3.2045,3.2025,3.2045,37
20140901|2014-08-24 21:00,25,3.2045,3.2055,3.195,3.2005,405
20140901|2014-08-24 21:30,25,3.2005,3.209,3.1995,3.206,288
20140901|2014-08-24 22:00,25,3.206,3.208,3.2045,3.2045,81
20140901|2014-08-24 22:30,25,3.204,3.204,3.1995,3.2005,160
20140901|2014-08-24 23:00,25,3.2,3.2045,3.1995,3.2045,130
20140901|2014-08-24 23:30,25,3.2045,3.207,3.201,3.2015,264
20140901|2014-08-25 00:00,25,3.201,3.205,3.2,3.2045,119
20140901|2014-08-25 00:30,25,3.2045,3.2065,3.201,3.2015,448
20140901|2014-08-25 01:00,25,3.2015,3.203,3.1995,3.2005,522
20140901|2014-08-25 01:30,25,3.2005,3.203,3.2,3.2,237
20140901|2014-08-25 02:00,25,3.201,3.2035,3.1985,3.199,140
20140901|2014-08-25 02:30,25,3.2,3.2065,3.1995,3.204,300
20140901|2014-08-25 03:00,25,3.205,3.2055,3.201,3.201,120
20140901|2014-08-25 03:30,25,3.2005,3.2025,3.2,3.202,115
20140901|2014-08-25 04:00,25,3.203,3.205,3.203,3.2035,67
20140901|2014-08-25 04:30,25,3.203,3.2035,3.2005,3.2025,133
20140901|2014-08-25 05:00,25,3.202,3.205,3.202,3.2045,66
20140901|2014-08-25 05:30,25,3.205,3.205,3.2025,3.2035,70
20140901|2014-08-25 06:00,25,3.204,3.2165,3.2035,3.2155,368
20140901|2014-08-25 06:30,25,3.2155,3.22,3.2145,3.2195,523
20140901|2014-08-25 07:00,25,3.22,3.227,3.218,3.2245,1249
20140901|2014-08-25 07:30,25,3.2245,3.225,3.218,3.219,637
20140901|2014-08-25 08:00,25,3.2185,3.2185,3.2065,3.21,1189
20140901|2014-08-25 08:30,25,3.211,3.2135,3.2095,3.211,348
20140901|2014-08-25 09:00,25,3.212,3.2165,3.21,3.2165,485
20140901|2014-08-25 09:30,25,3.2165,3.2175,3.2145,3.2165,601
20140901|2014-08-25 10:00,25,3.2165,3.217,3.2115,3.2135,436
20140901|2014-08-25 10:30,25,3.2135,3.2155,3.2135,3.2145,347
20140901|2014-08-25 11:00,25,3.2145,3.2165,3.213,3.216,412
20140901|2014-08-25 11:30,25,3.216,3.2185,3.2145,3.2175,555
20140901|2014-08-25 12:00,25,3.217,3.218,3.2155,3.218,301
20140901|2014-08-25 12:30,25,3.2175,3.2205,3.2175,3.22,357
20140901|2014-08-25 13:00,25,3.2205,3.2205,3.219,3.22,187
20140901|2014-08-25 13:30,25,3.22,3.2215,3.2195,3.2215,137
20140901|2014-08-25 14:00,25,3.221,3.222,3.2205,3.221,175
20140901|2014-08-25 14:30,25,3.2205,3.2215,3.218,3.218,267
20140901|2014-08-25 15:00,25,3.219,3.22,3.2185,3.2195,32
20140901|2014-08-25 15:30,25,3.219,3.2195,3.2175,3.2185,64
20140901|2014-08-25 16:00,25,3.2195,3.221,3.2195,3.221,34
20140901|2014-08-25 17:00,26,3.2185,3.2185,3.2175,3.2185,38
20140901|2014-08-25 17:30,26,3.218,3.218,3.218,3.218,4
20140901|2014-08-25 18:00,26,3.2175,3.2185,3.2175,3.2175,13
20140901|2014-08-25 18:30,26,3.2175,3.218,3.2165,3.217,80
20140901|2014-08-25 19:00,26,3.217,3.217,3.2135,3.2135,508
20140901|2014-08-25 19:30,26,3.2135,3.2145,3.2125,3.214,71
20140901|2014-08-25 20:00,26,3.2135,3.2145,3.206,3.2075,755
20140901|2014-08-25 20:30,26,3.2075,3.209,3.2045,3.206,236
20140901|2014-08-25 21:00,26,3.206,3.2075,3.2055,3.2075,120
20140901|2014-08-25 21:30,26,3.2075,3.2075,3.1985,3.202,465
20140901|2014-08-25 22:00,26,3.2015,3.203,3.2,3.2,158
20140901|2014-08-25 22:30,26,3.2,3.2005,3.1995,3.2,51
20140901|2014-08-25 23:00,26,3.2,3.2005,3.1985,3.1985,76
20140901|2014-08-25 23:30,26,3.1985,3.203,3.1985,3.2025,163
20140901|2014-08-26 00:00,26,3.202,3.202,3.1995,3.2,135
20140901|2014-08-26 00:30,26,3.2005,3.2045,3.197,3.204,423
20140901|2014-08-26 01:00,26,3.2035,3.205,3.202,3.2025,220
20140901|2014-08-26 01:30,26,3.2025,3.2085,3.201,3.207,536
20140901|2014-08-26 02:00,26,3.208,3.2105,3.2015,3.2015,424
20140901|2014-08-26 02:30,26,3.2015,3.202,3.1975,3.199,480
20140901|2014-08-26 03:00,26,3.199,3.2005,3.198,3.198,110
20140901|2014-08-26 03:30,26,3.1985,3.2,3.1975,3.1995,108
20140901|2014-08-26 04:00,26,3.199,3.1995,3.1935,3.194,382
20140901|2014-08-26 04:30,26,3.1935,3.197,3.193,3.197,338
20140901|2014-08-26 05:00,26,3.1975,3.1985,3.196,3.1985,304
20140901|2014-08-26 05:30,26,3.198,3.2005,3.1975,3.1995,500
20140901|2014-08-26 06:00,26,3.199,3.2,3.1975,3.199,150
20140901|2014-08-26 06:30,26,3.199,3.203,3.197,3.203,412
20140901|2014-08-26 07:00,26,3.2025,3.2115,3.2025,3.2085,1204
20140901|2014-08-26 07:30,26,3.209,3.2125,3.205,3.207,629
20140901|2014-08-26 08:00,26,3.207,3.2085,3.203,3.2035,758
20140901|2014-08-26 08:30,26,3.2035,3.206,3.202,3.206,661
20140901|2014-08-26 09:00,26,3.2055,3.2075,3.2035,3.2065,564
20140901|2014-08-26 09:30,26,3.206,3.206,3.203,3.204,317
20140901|2014-08-26 10:00,26,3.2045,3.2045,3.197,3.198,992
20140901|2014-08-26 10:30,26,3.198,3.198,3.1895,3.19,1574
20140901|2014-08-26 11:00,26,3.1895,3.1895,3.1825,3.1845,1450
20140901|2014-08-26 11:30,26,3.185,3.187,3.1795,3.1865,1543
20140901|2014-08-26 12:00,26,3.1865,3.1895,3.186,3.1885,498
20140901|2014-08-26 12:30,26,3.1885,3.1915,3.188,3.1915,428
20140901|2014-08-26 13:00,26,3.191,3.191,3.1895,3.1895,120
20140901|2014-08-26 13:30,26,3.1895,3.19,3.189,3.1895,45
20140901|2014-08-26 14:00,26,3.1895,3.19,3.187,3.1875,77
20140901|2014-08-26 14:30,26,3.188,3.1885,3.187,3.1885,71
20140901|2014-08-26 15:00,26,3.1885,3.1885,3.187,3.188,44
20140901|2014-08-26 15:30,26,3.1885,3.1885,3.185,3.1855,64
20140901|2014-08-26 16:00,26,3.1855,3.186,3.1845,3.186,14
20140901|2014-08-26 17:00,27,3.1865,3.188,3.1845,3.1865,57
20140901|2014-08-26 17:30,27,3.186,3.1875,3.186,3.187,44
20140901|2014-08-26 18:00,27,3.1865,3.188,3.1865,3.187,23
20140901|2014-08-26 18:30,27,3.187,3.187,3.1855,3.186,17
20140901|2014-08-26 19:00,27,3.1855,3.187,3.1855,3.187,49
20140901|2014-08-26 19:30,27,3.187,3.1875,3.187,3.1875,24
20140901|2014-08-26 20:00,27,3.188,3.188,3.179,3.18,593
20140901|2014-08-26 20:30,27,3.1805,3.182,3.1765,3.181,380
20140901|2014-08-26 21:00,27,3.181,3.181,3.178,3.1805,129
20140901|2014-08-26 21:30,27,3.18,3.1815,3.178,3.1805,169
20140901|2014-08-26 22:00,27,3.18,3.18,3.176,3.1765,136
20140901|2014-08-26 22:30,27,3.1775,3.178,3.1775,3.1775,23
20140901|2014-08-26 23:00,27,3.178,3.1785,3.1775,3.1775,18
20140901|2014-08-26 23:30,27,3.178,3.181,3.178,3.181,112
20140901|2014-08-27 00:00,27,3.181,3.1815,3.18,3.18,69
20140901|2014-08-27 00:30,27,3.1805,3.181,3.173,3.175,421
20140901|2014-08-27 01:00,27,3.175,3.1805,3.174,3.1785,475
20140901|2014-08-27 01:30,27,3.1785,3.1805,3.177,3.177,286
20140901|2014-08-27 02:00,27,3.177,3.185,3.1765,3.184,376
20140901|2014-08-27 02:30,27,3.1835,3.1855,3.1805,3.181,276
20140901|2014-08-27 03:00,27,3.181,3.1855,3.1805,3.1835,190
20140901|2014-08-27 03:30,27,3.184,3.1845,3.1825,3.183,110
20140901|2014-08-27 04:00,27,3.1835,3.1845,3.181,3.1845,85
20140901|2014-08-27 04:30,27,3.1845,3.19,3.1845,3.189,233
20140901|2014-08-27 05:00,27,3.189,3.1895,3.184,3.1845,196
20140901|2014-08-27 05:30,27,3.185,3.1875,3.184,3.187,81
20140901|2014-08-27 06:00,27,3.188,3.189,3.1835,3.186,295
20140901|2014-08-27 06:30,27,3.186,3.1865,3.182,3.184,428
20140901|2014-08-27 07:00,27,3.184,3.185,3.1805,3.184,224
20140901|2014-08-27 07:30,27,3.1835,3.1865,3.1705,3.171,1029
20140901|2014-08-27 08:00,27,3.1705,3.1755,3.1635,3.172,1067
20140901|2014-08-27 08:30,27,3.1715,3.1735,3.1675,3.171,1097
20140901|2014-08-27 09:00,27,3.1705,3.1745,3.1675,3.173,746
20140901|2014-08-27 09:30,27,3.1725,3.1785,3.172,3.176,632
20140901|2014-08-27 10:00,27,3.176,3.18,3.174,3.174,596
20140901|2014-08-27 10:30,27,3.1735,3.18,3.173,3.1775,257
20140901|2014-08-27 11:00,27,3.1775,3.179,3.176,3.178,300
20140901|2014-08-27 11:30,27,3.1775,3.1795,3.1755,3.177,445
20140901|2014-08-27 12:00,27,3.177,3.179,3.1765,3.179,70
20140901|2014-08-27 12:30,27,3.179,3.179,3.1775,3.178,121
20140901|2014-08-27 13:00,27,3.177,3.177,3.176,3.176,29
20140901|2014-08-27 13:30,27,3.1765,3.178,3.176,3.176,58
20140901|2014-08-27 14:00,27,3.1765,3.1765,3.174,3.175,75
20140901|2014-08-27 14:30,27,3.175,3.175,3.173,3.1745,70
20140901|2014-08-27 15:00,27,3.1735,3.175,3.1735,3.1735,20
20140901|2014-08-27 15:30,27,3.173,3.1735,3.171,3.171,58
20140901|2014-08-27 16:00,27,3.171,3.172,3.171,3.171,11
20140901|2014-08-27 17:00,28,3.172,3.173,3.171,3.171,15
20140901|2014-08-27 17:30,28,3.172,3.1725,3.1705,3.1725,13
20140901|2014-08-27 18:00,28,3.173,3.173,3.173,3.173,1
20140901|2014-08-27 18:30,28,3.1725,3.1725,3.1725,3.1725,3
20140901|2014-08-27 19:00,28,3.173,3.174,3.1725,3.174,31
20140901|2014-08-27 19:30,28,3.173,3.174,3.1725,3.1735,22
20140901|2014-08-27 20:00,28,3.174,3.184,3.1735,3.178,187
20140901|2014-08-27 20:30,28,3.177,3.178,3.1765,3.1775,47
20140901|2014-08-27 21:00,28,3.178,3.1785,3.177,3.1775,25
20140901|2014-08-27 21:30,28,3.1775,3.1795,3.1765,3.177,44
20140901|2014-08-27 22:00,28,3.1765,3.1765,3.1735,3.1735,19
20140901|2014-08-27 22:30,28,3.1745,3.1745,3.1735,3.174,11
20140901|2014-08-27 23:00,28,3.1745,3.1745,3.174,3.174,31
20140901|2014-08-27 23:30,28,3.174,3.175,3.1735,3.1735,23
20140901|2014-08-28 00:00,28,3.174,3.175,3.174,3.1745,6
20140901|2014-08-28 00:30,28,3.175,3.177,3.168,3.172,82
20140901|2014-08-28 01:00,28,3.171,3.173,3.169,3.1695,43
20140901|2014-08-28 01:30,28,3.169,3.169,3.165,3.168,53
20140901|2014-08-28 02:00,28,3.171,3.18,3.171,3.1765,63
20140901|2014-08-28 02:30,28,3.177,3.179,3.1755,3.1755,22
20140901|2014-08-28 03:00,28,3.175,3.175,3.1715,3.1725,21
20140901|2014-08-28 03:30,28,3.1735,3.175,3.1735,3.1745,41
20140901|2014-08-28 04:00,28,3.1705,3.172,3.17,3.17,10
20140901|2014-08-28 04:30,28,3.17,3.1705,3.166,3.1675,25
20140901|2014-08-28 05:00,28,3.166,3.168,3.1595,3.1595,72
20140901|2014-08-28 05:30,28,3.1605,3.1605,3.152,3.1595,110
20140901|2014-08-28 06:00,28,3.157,3.1645,3.1565,3.164,51
20140901|2014-08-28 06:30,28,3.164,3.166,3.1625,3.163,47
20140901|2014-08-28 07:00,28,3.162,3.162,3.1525,3.1525,129
20140901|2014-08-28 07:30,28,3.1555,3.1585,3.1555,3.1585,44
20140901|2014-08-28 08:00,28,3.161,3.1615,3.1445,3.1455,171
20140901|2014-08-28 08:30,28,3.145,3.145,3.129,3.1355,178
20140901|2014-08-28 09:00,28,3.1345,3.1375,3.1235,3.1235,149
20140901|2014-08-28 09:30,28,3.123,3.1295,3.121,3.1265,117
20140901|2014-08-28 10:00,28,3.127,3.128,3.1225,3.1235,73
20140901|2014-08-28 10:30,28,3.1255,3.1285,3.125,3.1275,93
20140901|2014-08-28 11:00,28,3.128,3.13,3.127,3.1275,58
20140901|2014-08-28 11:30,28,3.1275,3.129,3.1265,3.127,416
20140901|2014-08-28 12:00,28,3.1265,3.1285,3.1265,3.127,33
20140901|2014-08-28 12:30,28,3.1275,3.1285,3.127,3.1275,32
20140901|2014-08-28 13:00,28,3.127,3.1275,3.124,3.124,30
20140901|2014-08-28 13:30,28,3.124,3.125,3.1225,3.125,37
20140901|2014-08-28 14:00,28,3.1235,3.1255,3.123,3.1245,13
20140901|2014-08-28 14:30,28,3.125,3.126,3.1235,3.1245,24
20140901|2014-08-28 15:00,28,3.1255,3.126,3.1255,3.126,2
20140901|2014-08-28 15:30,28,3.1255,3.1275,3.1255,3.1275,24
20140901|2014-08-28 16:00,28,3.1275,3.128,3.1275,3.128,5
20140901|2014-08-28 19:00,29,3.1225,3.1255,3.1225,3.1245,26
20140901|2014-08-28 19:30,29,3.1265,3.1265,3.1265,3.1265,2
20140901|2014-08-28 20:00,29,3.1295,3.1315,3.1295,3.1305,18
20140901|2014-08-28 20:30,29,3.1345,3.135,3.1345,3.135,3
20140901|2014-08-28 21:00,29,3.1325,3.1325,3.1325,3.1325,2
20140901|2014-08-28 21:30,29,3.1305,3.1305,3.1305,3.1305,4
20140901|2014-08-28 22:00,29,3.1315,3.134,3.1315,3.134,8
20140901|2014-08-28 22:30,29,3.1325,3.1325,3.1325,3.1325,4
20140901|2014-08-28 23:00,29,3.1305,3.1395,3.1305,3.137,16
20140901|2014-08-28 23:30,29,3.139,3.141,3.139,3.141,10
20140901|2014-08-29 00:30,29,3.141,3.145,3.141,3.141,12
20140901|2014-08-29 01:00,29,3.1425,3.1425,3.1425,3.1425,1
20140901|2014-08-29 01:30,29,3.138,3.1385,3.136,3.136,22
20140901|2014-08-29 02:00,29,3.136,3.136,3.132,3.132,8
20140901|2014-08-29 02:30,29,3.139,3.139,3.139,3.139,3
20140901|2014-08-29 03:00,29,3.1365,3.139,3.1365,3.139,12
20140901|2014-08-29 03:30,29,3.1385,3.1385,3.132,3.132,8
20140901|2014-08-29 04:00,29,3.1345,3.138,3.1345,3.138,4
20140901|2014-08-29 04:30,29,3.141,3.142,3.141,3.142,2
20140901|2014-08-29 05:00,29,3.143,3.143,3.143,3.143,1
20140901|2014-08-29 06:00,29,3.143,3.147,3.143,3.147,10
20140901|2014-08-29 06:30,29,3.1465,3.1475,3.1415,3.144,61
20140901|2014-08-29 07:00,29,3.1435,3.145,3.139,3.1435,38
20140901|2014-08-29 07:30,29,3.138,3.1395,3.1355,3.138,27
20140901|2014-08-29 08:00,29,3.137,3.1525,3.137,3.1475,25
20140901|2014-08-29 08:30,29,3.146,3.146,3.14,3.1415,25
20140901|2014-08-29 09:00,29,3.1415,3.143,3.1395,3.1405,34
20140901|2014-08-29 09:30,29,3.142,3.1425,3.14,3.141,14
20140901|2014-08-29 10:00,29,3.1415,3.143,3.1375,3.1405,31
20140901|2014-08-29 10:30,29,3.14,3.1485,3.14,3.1475,32
20140901|2014-08-29 11:00,29,3.1465,3.1465,3.142,3.142,11
20140901|2014-08-29 11:30,29,3.143,3.143,3.1335,3.1335,31
20140901|2014-08-29 12:00,29,3.1355,3.136,3.133,3.1345,27
20140901|2014-08-29 12:30,29,3.133,3.133,3.132,3.132,15
20140901|2014-08-29 13:30,29,3.1395,3.1395,3.139,3.139,3
20140901|2014-08-29 14:00,29,3.14,3.14,3.138,3.138,5
20140901|2014-08-29 14:30,29,3.1385,3.14,3.1385,3.14,5
20140901|2014-08-29 15:00,29,3.1365,3.1365,3.135,3.135,8
20140901|2014-08-31 20:00,2,3.1455,3.1455,3.1455,3.1455,5
20140901|2014-09-01 00:00,2,3.1415,3.1415,3.1415,3.1415,2
20140901|2014-09-01 01:00,2,3.139,3.139,3.133,3.133,17
20140901|2014-09-01 01:30,2,3.1305,3.1305,3.122,3.122,8
20140901|2014-09-01 02:00,2,3.124,3.124,3.124,3.124,1
20140901|2014-09-01 03:00,2,3.1295,3.13,3.127,3.127,6
20140901|2014-09-01 03:30,2,3.1285,3.1295,3.128,3.128,25
20140901|2014-09-01 07:00,2,3.12,3.12,3.12,3.12,4
20140901|2014-09-01 08:30,2,3.124,3.124,3.124,3.124,1
20140901|2014-09-01 09:00,2,3.128,3.128,3.128,3.128,7
20140901|2014-09-01 09:30,2,3.1305,3.1305,3.1305,3.1305,5
20140901|2014-09-01 17:00,2,3.126,3.126,3.126,3.126,1
20140901|2014-09-01 17:30,2,3.1275,3.1275,3.1275,3.1275,1
20140901|2014-09-01 20:00,2,3.128,3.1355,3.1275,3.1335,17
20140901|2014-09-02 01:30,2,3.146,3.146,3.137,3.1385,5
20140901|2014-09-02 02:00,2,3.1365,3.1365,3.1365,3.1365,1
20140901|2014-09-02 03:00,2,3.1365,3.1365,3.1365,3.1365,1
20140901|2014-09-02 05:00,2,3.137,3.138,3.1355,3.138,55
20140901|2014-09-02 05:30,2,3.138,3.138,3.138,3.138,6
20140901|2014-09-02 07:00,2,3.13,3.1305,3.13,3.1305,6
20140901|2014-09-02 08:00,2,3.13,3.132,3.13,3.132,4
20140901|2014-09-02 08:30,2,3.1325,3.1325,3.1305,3.1305,5
20140901|2014-09-02 09:00,2,3.14,3.1435,3.14,3.143,15
20140901|2014-09-02 09:30,2,3.141,3.141,3.141,3.141,1
20140901|2014-09-02 10:00,2,3.146,3.149,3.146,3.149,4
20140901|2014-09-02 10:30,2,3.146,3.146,3.14,3.142,5
20140901|2014-09-02 11:00,2,3.1415,3.1425,3.1385,3.1385,4
20140901|2014-09-02 11:30,2,3.141,3.141,3.1325,3.1325,5
20140901|2014-09-02 12:00,2,3.1345,3.1345,3.1345,3.1345,1
20140901|2014-09-02 12:30,2,3.134,3.135,3.134,3.135,14
20140901|2014-09-02 13:30,2,3.1365,3.1365,3.1365,3.1365,2
20140901|2014-09-02 14:00,2,3.136,3.136,3.136,3.136,2
20140901|2014-09-02 14:30,2,3.136,3.136,3.136,3.136,2
20140901|2014-09-02 15:30,2,3.139,3.139,3.1375,3.1375,3
20140901|2014-09-02 19:00,3,3.139,3.139,3.139,3.139,6
20140901|2014-09-02 19:30,3,3.139,3.139,3.139,3.139,14
20140901|2014-09-02 20:30,3,3.14,3.14,3.1365,3.1365,2
20140901|2014-09-02 21:30,3,3.131,3.132,3.131,3.132,10
20140901|2014-09-02 22:00,3,3.1405,3.1405,3.1405,3.1405,1
20140901|2014-09-02 22:30,3,3.141,3.141,3.141,3.141,2
20140901|2014-09-02 23:00,3,3.141,3.141,3.141,3.141,1
20140901|2014-09-03 00:00,3,3.141,3.1435,3.141,3.1425,23
20140901|2014-09-03 00:30,3,3.1425,3.1425,3.1425,3.1425,19
20140901|2014-09-03 01:00,3,3.1425,3.143,3.132,3.1345,11
20140901|2014-09-03 01:30,3,3.1335,3.1355,3.1335,3.135,3
20140901|2014-09-03 02:30,3,3.135,3.135,3.134,3.135,30
20140901|2014-09-03 03:00,3,3.1255,3.128,3.1255,3.128,3
20140901|2014-09-03 04:00,3,3.128,3.128,3.1275,3.1275,3
20140901|2014-09-03 04:30,3,3.1275,3.1275,3.126,3.126,8
20140901|2014-09-03 05:30,3,3.127,3.127,3.127,3.127,20
20140901|2014-09-03 06:30,3,3.117,3.1185,3.117,3.1185,4
20140901|2014-09-03 07:00,3,3.1225,3.1225,3.1225,3.1225,2
20140901|2014-09-03 07:30,3,3.1225,3.1225,3.121,3.1215,6
20140901|2014-09-03 08:00,3,3.1265,3.129,3.122,3.122,15
20140901|2014-09-03 08:30,3,3.1235,3.1245,3.1205,3.121,36
20140901|2014-09-03 09:00,3,3.118,3.12,3.118,3.119,44
20140901|2014-09-03 09:30,3,3.117,3.118,3.112,3.1145,88
20140901|2014-09-03 10:00,3,3.1145,3.116,3.11,3.11,100
20140901|2014-09-03 10:30,3,3.1115,3.115,3.1095,3.115,12
20140901|2014-09-03 11:00,3,3.1145,3.1145,3.1145,3.1145,2
20140901|2014-09-03 11:30,3,3.115,3.115,3.115,3.115,1
20140901|2014-09-03 13:00,3,3.1165,3.1175,3.1165,3.1175,3
20140901|2014-09-03 13:30,3,3.118,3.118,3.118,3.118,5
20140901|2014-09-03 14:00,3,3.117,3.1175,3.117,3.1175,5
20140901|2014-09-03 14:30,3,3.116,3.116,3.116,3.116,2
20140901|2014-09-03 15:00,3,3.117,3.117,3.117,3.117,1
20140901|2014-09-03 15:30,3,3.1155,3.1155,3.1145,3.1145,7
20140901|2014-09-03 16:00,3,3.116,3.116,3.116,3.116,2
20140901|2014-09-03 20:00,4,3.123,3.126,3.123,3.126,2
20140901|2014-09-03 21:00,4,3.1265,3.1265,3.1265,3.1265,1
20140901|2014-09-03 21:30,4,3.1285,3.1285,3.1285,3.1285,3
20140901|2014-09-03 23:30,4,3.127,3.127,3.127,3.127,1
20140901|2014-09-04 02:00,4,3.1255,3.1265,3.1255,3.1265,13
20140901|2014-09-04 06:00,4,3.132,3.14,3.132,3.14,5
20140901|2014-09-04 07:00,4,3.138,3.142,3.138,3.142,2
20140901|2014-09-04 07:30,4,3.156,3.156,3.1495,3.1495,7
20140901|2014-09-04 08:00,4,3.1525,3.1525,3.1485,3.1485,5
20140901|2014-09-04 09:00,4,3.145,3.146,3.1445,3.1445,4
20140901|2014-09-04 09:30,4,3.142,3.1435,3.14,3.14,8
20140901|2014-09-04 10:00,4,3.14,3.14,3.133,3.133,6
20140901|2014-09-04 10:30,4,3.135,3.135,3.1335,3.1335,4
20140901|2014-09-04 11:00,4,3.133,3.133,3.133,3.133,1
20140901|2014-09-04 11:30,4,3.1365,3.14,3.1365,3.14,15
20140901|2014-09-04 12:30,4,3.1405,3.1405,3.1385,3.1385,3
20140901|2014-09-04 13:30,4,3.1385,3.1385,3.1385,3.1385,2
20140901|2014-09-04 14:00,4,3.137,3.137,3.137,3.137,4
20140901|2014-09-04 14:30,4,3.1385,3.1385,3.1365,3.1365,3
20140901|2014-09-04 15:00,4,3.138,3.138,3.138,3.138,1
20140901|2014-09-04 20:00,5,3.143,3.1435,3.133,3.133,4
20140901|2014-09-04 21:00,5,3.1385,3.1415,3.1385,3.1415,2
20140901|2014-09-04 22:00,5,3.146,3.146,3.146,3.146,1
20140901|2014-09-05 06:30,5,3.145,3.145,3.145,3.145,2
20140901|2014-09-05 07:00,5,3.145,3.145,3.145,3.145,3
20140901|2014-09-05 07:30,5,3.13,3.1315,3.13,3.1315,3
20140901|2014-09-05 08:00,5,3.142,3.142,3.141,3.141,4
20140901|2014-09-05 08:30,5,3.14,3.14,3.1385,3.1395,21
20140901|2014-09-05 09:00,5,3.1415,3.144,3.1415,3.144,4
20140901|2014-09-05 09:30,5,3.1415,3.1415,3.14,3.14,13
20140901|2014-09-05 10:00,5,3.144,3.145,3.144,3.145,20
20140901|2014-09-05 10:30,5,3.146,3.155,3.146,3.1535,26
20140901|2014-09-05 11:00,5,3.1535,3.1535,3.153,3.1535,5
20140901|2014-09-05 11:30,5,3.1515,3.1575,3.1515,3.1575,23
20140901|2014-09-05 12:00,5,3.157,3.157,3.157,3.157,2
20140901|2014-09-05 12:30,5,3.1565,3.1565,3.1565,3.1565,2
20140901|2014-09-05 13:00,5,3.158,3.158,3.1565,3.1565,3
20140901|2014-09-05 14:30,5,3.159,3.16,3.159,3.16,7
20140901|2014-09-05 16:00,5,3.1565,3.1565,3.156,3.156,2
20140901|2014-09-07 17:00,8,3.1725,3.18,3.1725,3.18,10
20140901|2014-09-07 20:30,8,3.1585,3.1585,3.158,3.158,8
20140901|2014-09-07 21:00,8,3.158,3.158,3.158,3.158,5
20140901|2014-09-07 23:00,8,3.1575,3.1575,3.1575,3.1575,5
20140901|2014-09-08 01:30,8,3.159,3.159,3.156,3.156,7
20140901|2014-09-08 03:30,8,3.182,3.182,3.182,3.182,1
20140901|2014-09-08 05:00,8,3.189,3.189,3.189,3.189,1
20140901|2014-09-08 06:00,8,3.189,3.189,3.189,3.189,4
20140901|2014-09-08 06:30,8,3.1865,3.1865,3.1865,3.1865,1
20140901|2014-09-08 07:30,8,3.1825,3.1825,3.182,3.182,8
20140901|2014-09-08 08:00,8,3.183,3.19,3.183,3.188,17
20140901|2014-09-08 08:30,8,3.188,3.193,3.188,3.1885,12
20140901|2014-09-08 09:00,8,3.1895,3.1895,3.189,3.189,5
20140901|2014-09-08 09:30,8,3.1925,3.1925,3.1915,3.1915,5
20140901|2014-09-08 10:00,8,3.1895,3.1895,3.189,3.189,3
20140901|2014-09-08 10:30,8,3.181,3.181,3.1655,3.1655,28
20140901|2014-09-08 11:00,8,3.1635,3.166,3.163,3.1635,13
20140901|2014-09-08 11:30,8,3.1585,3.1585,3.1585,3.1585,2
20140901|2014-09-08 12:00,8,3.1605,3.1605,3.1605,3.1605,2
20140901|2014-09-08 13:30,8,3.1685,3.169,3.168,3.168,13
20140901|2014-09-08 14:00,8,3.168,3.1695,3.168,3.1695,3
20140901|2014-09-08 14:30,8,3.168,3.1775,3.168,3.1775,8
20140901|2014-09-08 15:30,8,3.1725,3.1725,3.1725,3.1725,1
20140901|2014-09-09 01:00,9,3.134,3.134,3.134,3.134,17
20140901|2014-09-09 05:30,9,3.134,3.134,3.134,3.134,5
20140901|2014-09-09 07:00,9,3.137,3.137,3.137,3.137,2
20140901|2014-09-09 08:00,9,3.1225,3.1225,3.1025,3.1025,24
20140901|2014-09-09 08:30,9,3.1025,3.1025,3.09,3.096,103
20140901|2014-09-09 09:00,9,3.0935,3.0955,3.09,3.0905,89
20140901|2014-09-09 09:30,9,3.085,3.091,3.085,3.091,5
20140901|2014-09-09 10:00,9,3.09,3.0925,3.09,3.0915,7
20140901|2014-09-09 10:30,9,3.0875,3.088,3.087,3.088,9
20140901|2014-09-09 11:00,9,3.093,3.0995,3.093,3.0985,9
20140901|2014-09-09 12:00,9,3.0935,3.0935,3.0935,3.0935,7
20140901|2014-09-09 12:30,9,3.0925,3.0945,3.0925,3.0945,21
20140901|2014-09-09 13:30,9,3.0955,3.0955,3.095,3.095,3
20140901|2014-09-09 14:00,9,3.0955,3.0955,3.0955,3.0955,1
20140901|2014-09-09 14:30,9,3.0995,3.0995,3.0995,3.0995,1
20140901|2014-09-09 15:00,9,3.0995,3.0995,3.0995,3.0995,6
20140901|2014-09-09 15:30,9,3.0995,3.0995,3.0995,3.0995,1
20140901|2014-09-09 18:00,10,3.099,3.099,3.099,3.099,1
20140901|2014-09-09 19:00,10,3.098,3.099,3.098,3.099,12
20140901|2014-09-09 20:00,10,3.09,3.09,3.09,3.09,4
20140901|2014-09-09 23:30,10,3.0945,3.0945,3.0945,3.0945,1
20140901|2014-09-10 00:30,10,3.09,3.09,3.09,3.09,3
20140901|2014-09-10 07:00,10,3.1015,3.1015,3.1015,3.1015,5
20140901|2014-09-10 08:30,10,3.104,3.1075,3.104,3.1075,3
20140901|2014-09-10 09:00,10,3.102,3.103,3.1015,3.103,5
20140901|2014-09-10 09:30,10,3.103,3.103,3.097,3.097,8
20140901|2014-09-10 10:00,10,3.099,3.099,3.099,3.099,2
20140901|2014-09-10 10:30,10,3.105,3.1055,3.105,3.1055,10
20140901|2014-09-10 11:00,10,3.1045,3.1045,3.1045,3.1045,2
20140901|2014-09-10 11:30,10,3.1025,3.103,3.1015,3.1025,5
20140901|2014-09-10 12:00,10,3.1045,3.1045,3.104,3.104,2
20140901|2014-09-10 13:30,10,3.1075,3.1075,3.1075,3.1075,3
20140901|2014-09-10 14:30,10,3.107,3.1075,3.107,3.1075,10
20140901|2014-09-10 15:00,10,3.108,3.108,3.108,3.108,11
20140901|2014-09-11 00:30,11,3.094,3.094,3.074,3.074,26
20140901|2014-09-11 01:00,11,3.0805,3.083,3.0805,3.083,9
20140901|2014-09-11 01:30,11,3.078,3.078,3.0675,3.0675,5
20140901|2014-09-11 02:30,11,3.063,3.063,3.063,3.063,1
20140901|2014-09-11 03:30,11,3.066,3.066,3.0615,3.0615,5
20140901|2014-09-11 06:00,11,3.059,3.059,3.059,3.059,9
20140901|2014-09-11 06:30,11,3.07,3.07,3.07,3.07,4
20140901|2014-09-11 07:00,11,3.0705,3.0725,3.0705,3.0725,2
20140901|2014-09-11 07:30,11,3.0725,3.0805,3.0715,3.0765,15
20140901|2014-09-11 08:00,11,3.0755,3.0755,3.0755,3.0755,1
20140901|2014-09-11 08:30,11,3.0755,3.08,3.074,3.0755,7
20140901|2014-09-11 09:30,11,3.0865,3.088,3.086,3.088,16
20140901|2014-09-11 10:00,11,3.087,3.087,3.087,3.087,2
20140901|2014-09-11 11:00,11,3.085,3.087,3.085,3.087,13
20140901|2014-09-11 11:30,11,3.088,3.088,3.087,3.087,4
20140901|2014-09-11 14:00,11,3.088,3.088,3.088,3.088,1
20140901|2014-09-11 14:30,11,3.088,3.089,3.088,3.089,12
20140901|2014-09-11 15:00,11,3.0885,3.0885,3.087,3.087,6
20140901|2014-09-11 15:30,11,3.089,3.0895,3.089,3.0895,2
20140901|2014-09-11 16:00,11,3.091,3.091,3.091,3.091,2
20140901|2014-09-11 17:30,12,3.0905,3.0905,3.0905,3.0905,1
20140901|2014-09-11 20:00,12,3.09,3.09,3.09,3.09,60
20140901|2014-09-11 20:30,12,3.09,3.09,3.09,3.09,11
20140901|2014-09-12 01:00,12,3.079,3.079,3.079,3.079,2
20140901|2014-09-12 06:30,12,3.088,3.088,3.088,3.088,2
20140901|2014-09-12 07:00,12,3.0835,3.0875,3.083,3.0875,9
20140901|2014-09-12 09:00,12,3.0975,3.0975,3.096,3.096,5
20140901|2014-09-12 09:30,12,3.0885,3.0895,3.0885,3.0895,5
20140901|2014-09-12 10:00,12,3.095,3.095,3.095,3.095,3
20140901|2014-09-12 10:30,12,3.09,3.09,3.09,3.09,1
20140901|2014-09-12 11:00,12,3.09,3.0925,3.09,3.0925,16
20140901|2014-09-12 12:00,12,3.1005,3.1005,3.1005,3.1005,1
20140901|2014-09-12 12:30,12,3.1015,3.102,3.1015,3.102,14
20140901|2014-09-12 14:00,12,3.098,3.098,3.098,3.098,6
20140901|2014-09-12 14:30,12,3.0975,3.0975,3.0975,3.0975,2
20140901|2014-09-12 15:00,12,3.0995,3.0995,3.0995,3.0995,1
20140901|2014-09-14 17:00,15,3.0875,3.0875,3.069,3.069,23
20140901|2014-09-14 18:00,15,3.079,3.079,3.079,3.079,2
20140901|2014-09-14 19:00,15,3.076,3.076,3.076,3.076,1
20140901|2014-09-14 21:00,15,3.0675,3.0675,3.0675,3.0675,1
20140901|2014-09-15 02:30,15,3.0745,3.0745,3.0745,3.0745,1
20140901|2014-09-15 07:00,15,3.0745,3.075,3.0725,3.0725,3
20140901|2014-09-15 08:00,15,3.08,3.08,3.08,3.08,1
20140901|2014-09-15 08:30,15,3.079,3.081,3.079,3.08,14
20140901|2014-09-15 09:00,15,3.075,3.075,3.0735,3.0735,8
20140901|2014-09-15 09:30,15,3.0795,3.0795,3.0795,3.0795,6
20140901|2014-09-15 11:00,15,3.082,3.082,3.082,3.082,1
20140901|2014-09-15 11:30,15,3.085,3.085,3.085,3.085,1
20140901|2014-09-15 12:00,15,3.0815,3.0815,3.0815,3.0815,4
20140901|2014-09-15 15:00,15,3.0815,3.0835,3.0815,3.0835,14
20140901|2014-09-16 06:00,16,3.105,3.105,3.1025,3.1025,2
20140901|2014-09-16 07:30,16,3.0935,3.0935,3.0935,3.0935,2
20140901|2014-09-16 08:00,16,3.094,3.094,3.094,3.094,1
20140901|2014-09-16 09:00,16,3.0945,3.0945,3.0935,3.0935,10
20140901|2014-09-16 11:00,16,3.14,3.2,3.14,3.1525,25
20140901|2014-09-16 11:30,16,3.157,3.1595,3.153,3.1575,9
20140901|2014-09-16 12:00,16,3.1585,3.1585,3.1575,3.158,7
20140901|2014-09-16 12:30,16,3.157,3.157,3.157,3.157,1
20140901|2014-09-16 13:00,16,3.14,3.14,3.14,3.14,10
20140901|2014-09-16 13:30,16,3.1485,3.1505,3.1485,3.1505,10
20140901|2014-09-16 15:00,16,3.1525,3.1555,3.1525,3.1555,9
20140901|2014-09-16 20:00,17,3.1495,3.1495,3.139,3.139,30
20140901|2014-09-16 22:00,17,3.1435,3.1435,3.1435,3.1435,4
20140901|2014-09-17 07:30,17,3.136,3.136,3.136,3.136,2
20140901|2014-09-17 08:00,17,3.1365,3.1365,3.1365,3.1365,1
20140901|2014-09-17 08:30,17,3.141,3.141,3.1355,3.1355,14
20140901|2014-09-17 09:00,17,3.1365,3.1365,3.135,3.135,10
20140901|2014-09-17 09:30,17,3.1385,3.1385,3.1385,3.1385,1
20140901|2014-09-17 10:00,17,3.1315,3.1325,3.1315,3.1325,3
20140901|2014-09-17 10:30,17,3.1405,3.1405,3.14,3.14,3
20140901|2014-09-17 11:00,17,3.1405,3.144,3.1405,3.143,30
20140901|2014-09-17 12:00,17,3.1405,3.1405,3.1405,3.1405,6
20140901|2014-09-17 13:30,17,3.144,3.144,3.144,3.144,1
20140901|2014-09-17 14:30,17,3.1285,3.1285,3.1285,3.1285,1
20140901|2014-09-17 15:00,17,3.134,3.134,3.131,3.1335,6
20140901|2014-09-17 22:30,18,3.127,3.1275,3.127,3.1275,6
20140901|2014-09-18 06:30,18,3.1225,3.1225,3.1225,3.1225,1
20140901|2014-09-18 07:30,18,3.105,3.105,3.105,3.105,2
20140901|2014-09-18 09:00,18,3.096,3.0965,3.096,3.0965,2
20140901|2014-09-18 09:30,18,3.098,3.1035,3.098,3.1025,30
20140901|2014-09-18 10:30,18,3.095,3.095,3.095,3.095,1
20140901|2014-09-18 12:30,18,3.0945,3.0945,3.0945,3.0945,2
20140901|2014-09-18 13:30,18,3.095,3.095,3.095,3.095,2
20140901|2014-09-18 16:00,18,3.0915,3.0915,3.0915,3.0915,1
20140901|2014-09-19 07:00,19,3.0975,3.0975,3.0975,3.0975,2
20140901|2014-09-19 07:30,19,3.0995,3.1005,3.0995,3.1005,3
20140901|2014-09-19 08:30,19,3.1005,3.1005,3.097,3.097,13
20140901|2014-09-19 09:00,19,3.098,3.0985,3.098,3.0985,4
20140901|2014-09-19 09:30,19,3.0775,3.0785,3.077,3.0785,14
20140901|2014-09-19 10:00,19,3.0875,3.0875,3.0875,3.0875,1
20140901|2014-09-19 10:30,19,3.087,3.087,3.087,3.087,1
20140901|2014-09-19 11:00,19,3.09,3.09,3.09,3.09,1
20140901|2014-09-19 11:30,19,3.0905,3.0905,3.0905,3.0905,2
20140901|2014-09-19 14:00,19,3.088,3.088,3.088,3.088,3
20140901|2014-09-19 15:00,19,3.087,3.087,3.087,3.087,2
20140901|2014-09-19 15:30,19,3.087,3.087,3.087,3.087,1
20140901|2014-09-21 20:30,22,3.059,3.059,3.059,3.059,4
20140901|2014-09-21 21:30,22,3.05,3.05,3.049,3.049,23
20140901|2014-09-21 22:30,22,3.0425,3.0425,3.0425,3.0425,1
20140901|2014-09-22 01:00,22,3.044,3.044,3.044,3.044,5
20140901|2014-09-22 01:30,22,3.042,3.042,3.042,3.042,5
20140901|2014-09-22 02:00,22,3.043,3.0435,3.043,3.0435,3
20140901|2014-09-22 07:00,22,3.043,3.043,3.043,3.043,1
20140901|2014-09-22 07:30,22,3.045,3.045,3.041,3.041,4
20140901|2014-09-22 08:00,22,3.039,3.039,3.039,3.039,1
20140901|2014-09-22 08:30,22,3.0395,3.041,3.036,3.04,19
20140901|2014-09-22 09:30,22,3.033,3.036,3.033,3.036,7
20140901|2014-09-22 10:00,22,3.031,3.0335,3.0295,3.0335,9
20140901|2014-09-22 11:30,22,3.042,3.042,3.042,3.042,7
20140901|2014-09-22 12:30,22,3.039,3.039,3.039,3.039,1
20140901|2014-09-22 21:00,23,3.0565,3.059,3.056,3.059,60
20140901|2014-09-23 08:30,23,3.037,3.04,3.037,3.04,10
20140901|2014-09-23 09:30,23,3.047,3.047,3.045,3.045,7
20140901|2014-09-23 10:00,23,3.042,3.042,3.039,3.0395,8
20140901|2014-09-23 11:30,23,3.035,3.035,3.035,3.035,5
20140901|2014-09-23 12:00,23,3.036,3.0365,3.036,3.0365,5
20140901|2014-09-23 12:30,23,3.035,3.0355,3.035,3.0355,5
20140901|2014-09-23 16:00,23,3.035,3.035,3.035,3.035,2
20140901|2014-09-23 17:00,24,3.03,3.03,3.03,3.03,1
20140901|2014-09-24 05:00,24,3.03,3.03,3.03,3.03,4
20140901|2014-09-24 07:30,24,3.033,3.0335,3.033,3.0335,2
20140901|2014-09-24 08:00,24,3.03,3.03,3.03,3.03,12
20140901|2014-09-24 08:30,24,3.0295,3.032,3.028,3.032,10
20140901|2014-09-24 09:00,24,3.045,3.045,3.045,3.045,5
20140901|2014-09-24 10:00,24,3.0545,3.0545,3.0545,3.0545,1
20140901|2014-09-24 11:00,24,3.0545,3.0585,3.0545,3.0585,4
20140901|2014-09-24 12:30,24,3.0605,3.061,3.0605,3.061,7
20140901|2014-09-24 15:30,24,3.061,3.061,3.058,3.058,4
20140901|2014-09-24 16:00,24,3.06,3.0605,3.06,3.0605,8
20140901|2014-09-24 17:30,25,3.062,3.0625,3.062,3.0625,2
20140901|2014-09-24 20:00,25,3.058,3.058,3.058,3.058,3
20140901|2014-09-24 23:30,25,3.0465,3.0465,3.0465,3.0465,1
20140901|2014-09-25 08:30,25,3.044,3.0445,3.0435,3.0445,15
20140901|2014-09-25 10:00,25,3.0465,3.0465,3.0465,3.0465,8
20140901|2014-09-25 10:30,25,3.05,3.056,3.045,3.056,9
20140901|2014-09-25 11:00,25,3.0625,3.0625,3.0625,3.0625,9
20140901|2014-09-25 14:30,25,3.0575,3.0575,3.0575,3.0575,4
20140901|2014-09-26 07:00,26,3.067,3.067,3.067,3.067,1
20140901|2014-09-26 09:00,26,3.0485,3.0485,3.0485,3.0485,1
20140901|2014-09-26 11:00,26,3.0425,3.0425,3.0425,3.0425,1
20141001|2013-04-17 13:30,17,3.3,3.3,3.3,3.3,1
20141001|2013-04-19 08:30,19,3.25,3.25,3.25,3.25,1
20141001|2013-04-19 14:30,19,3.268,3.268,3.268,3.268,2
20141001|2013-04-30 14:00,30,3.298,3.298,3.298,3.298,1
20141001|2013-05-01 08:00,1,3.1995,3.1995,3.1995,3.1995,1
20141001|2013-05-16 10:00,16,3.3285,3.3285,3.3285,3.3285,22
20141001|2013-05-16 10:30,16,3.3815,3.3815,3.3815,3.3815,22
20141001|2013-05-16 11:00,16,3.3825,3.3825,3.3825,3.3825,22
20141001|2013-06-21 10:30,21,3.1565,3.1565,3.1565,3.1565,1
20141001|2013-07-30 02:00,30,3.145,3.145,3.145,3.145,2
20141001|2013-07-30 05:00,30,3.1405,3.1405,3.1405,3.1405,2
20141001|2013-07-30 12:30,30,3.105,3.105,3.105,3.105,2
20141001|2013-10-01 08:00,1,3.2975,3.2975,3.2975,3.2975,1
20141001|2013-10-02 07:00,2,3.3155,3.3175,3.3155,3.3175,7
20141001|2013-10-03 10:30,3,3.315,3.315,3.315,3.315,1
20141001|2013-10-08 10:30,8,3.3335,3.3335,3.3335,3.3335,1
20141001|2013-10-09 07:00,9,3.275,3.275,3.275,3.275,3
20141001|2013-10-09 12:30,9,3.2825,3.2825,3.2825,3.2825,2
20141001|2013-10-23 08:00,23,3.3125,3.3125,3.3125,3.3125,4
20141001|2013-10-25 10:30,25,3.2875,3.2875,3.2875,3.2875,1
20141001|2013-10-25 11:30,25,3.2925,3.2925,3.2925,3.2925,1
20141001|2013-10-28 14:30,28,3.2935,3.2935,3.2935,3.2935,2
20141001|2013-11-06 16:00,6,3.276,3.276,3.276,3.276,1
20141001|2013-11-08 10:30,8,3.287,3.287,3.287,3.287,1
20141001|2013-11-12 08:00,12,3.27,3.27,3.27,3.27,1
20141001|2013-11-13 02:30,13,3.226,3.226,3.226,3.226,4
20141001|2013-11-13 08:30,13,3.195,3.195,3.195,3.195,2
20141001|2013-11-15 06:00,15,3.179,3.1795,3.179,3.1795,2
20141001|2013-11-19 10:00,19,3.19,3.19,3.19,3.19,1
20141001|2013-11-19 17:00,20,3.19,3.1925,3.19,3.1925,6
20141001|2013-11-27 10:00,27,3.2,3.2,3.2,3.2,7
20141001|2013-12-02 09:00,2,3.19,3.19,3.19,3.19,1
20141001|2013-12-18 20:30,19,3.273,3.273,3.272,3.272,2
20141001|2013-12-19 04:30,19,3.2575,3.258,3.254,3.254,4
20141001|2013-12-20 13:00,20,3.2935,3.296,3.2935,3.296,4
20141001|2013-12-23 10:00,23,3.286,3.286,3.286,3.286,1
20141001|2013-12-27 08:00,27,3.3645,3.374,3.3645,3.374,6
20141001|2013-12-30 12:30,30,3.355,3.359,3.355,3.359,2
20141001|2014-01-02 05:30,2,3.384,3.3845,3.384,3.3845,2
20141001|2014-01-09 10:00,9,3.271,3.271,3.269,3.269,2
20141001|2014-01-10 10:30,10,3.3185,3.3185,3.3185,3.3185,1
20141001|2014-01-14 10:30,14,3.311,3.311,3.311,3.311,1
20141001|2014-01-21 08:00,21,3.3155,3.3155,3.3155,3.3155,2
20141001|2014-01-24 06:00,24,3.2755,3.2755,3.2755,3.2755,1
20141001|2014-01-24 13:30,24,3.2645,3.2645,3.2645,3.2645,4
20141001|2014-01-31 07:00,31,3.2,3.2,3.2,3.2,3
20141001|2014-02-03 09:30,3,3.189,3.189,3.189,3.189,1
20141001|2014-02-04 08:00,4,3.1985,3.1985,3.1985,3.1985,1
20141001|2014-02-04 09:30,4,3.1945,3.1945,3.1945,3.1945,1
20141001|2014-02-04 13:00,4,3.1865,3.1895,3.1865,3.1895,3
20141001|2014-02-04 14:00,4,3.191,3.191,3.191,3.191,1
20141001|2014-02-05 16:00,5,3.183,3.183,3.183,3.183,1
20141001|2014-02-06 15:30,6,3.214,3.214,3.214,3.214,1
20141001|2014-02-11 17:00,12,3.225,3.225,3.225,3.225,2
20141001|2014-02-21 11:00,21,3.2435,3.2435,3.2435,3.2435,1
20141001|2014-02-23 19:00,24,3.2135,3.2135,3.2135,3.2135,1
20141001|2014-02-24 07:00,24,3.196,3.196,3.195,3.195,3
20141001|2014-02-24 09:30,24,3.209,3.209,3.209,3.209,1
20141001|2014-02-27 08:00,27,3.1845,3.1845,3.1845,3.1845,1
20141001|2014-02-28 07:00,28,3.188,3.188,3.188,3.188,1
20141001|2014-02-28 10:30,28,3.181,3.181,3.181,3.181,1
20141001|2014-03-02 19:00,3,3.188,3.189,3.186,3.186,5
20141001|2014-03-03 05:00,3,3.15,3.15,3.15,3.15,1
20141001|2014-03-03 13:30,3,3.1675,3.1675,3.1675,3.1675,4
20141001|2014-03-03 16:00,3,3.1695,3.1705,3.1695,3.1705,7
20141001|2014-03-04 08:00,4,3.19,3.19,3.19,3.19,1
20141001|2014-03-04 16:00,4,3.21,3.211,3.21,3.211,2
20141001|2014-03-05 10:30,5,3.203,3.203,3.203,3.203,1
20141001|2014-03-05 12:30,5,3.2025,3.2025,3.2025,3.2025,3
20141001|2014-03-06 08:00,6,3.2105,3.2105,3.2105,3.2105,2
20141001|2014-03-07 07:00,7,3.115,3.115,3.112,3.112,2
20141001|2014-03-07 07:30,7,3.1215,3.1215,3.1215,3.1215,3
20141001|2014-03-07 08:00,7,3.103,3.103,3.103,3.103,1
20141001|2014-03-07 08:30,7,3.1,3.1,3.1,3.1,6
20141001|2014-03-07 09:00,7,3.0995,3.1,3.0995,3.1,2
20141001|2014-03-07 09:30,7,3.095,3.095,3.095,3.095,2
20141001|2014-03-07 10:30,7,3.0865,3.0875,3.0855,3.0855,9
20141001|2014-03-07 12:00,7,3.0865,3.087,3.0865,3.087,4
20141001|2014-03-07 14:30,7,3.086,3.0865,3.086,3.0865,6
20141001|2014-03-09 18:00,10,3.05,3.05,3.05,3.05,6
20141001|2014-03-10 10:00,10,3.0565,3.0565,3.0565,3.0565,1
20141001|2014-03-10 10:30,10,3.0495,3.0505,3.0495,3.0505,2
20141001|2014-03-10 13:30,10,3.048,3.048,3.048,3.048,1
20141001|2014-03-10 14:00,10,3.05,3.05,3.05,3.05,3
20141001|2014-03-11 10:00,11,3.02,3.02,3.02,3.02,6
20141001|2014-03-11 10:30,11,2.99,2.99,2.987,2.987,8
20141001|2014-03-11 11:30,11,2.9595,2.9595,2.9595,2.9595,1
20141001|2014-03-11 13:30,11,2.9625,2.9625,2.9625,2.9625,2
20141001|2014-03-12 08:30,12,2.9545,2.9545,2.9545,2.9545,9
20141001|2014-03-12 09:00,12,2.962,2.962,2.962,2.962,1
20141001|2014-03-12 09:30,12,2.9555,2.9555,2.9555,2.9555,2
20141001|2014-03-12 11:00,12,2.9715,2.9715,2.9715,2.9715,1
20141001|2014-03-13 07:30,13,2.9535,2.9535,2.9535,2.9535,2
20141001|2014-03-14 09:00,14,2.962,2.962,2.962,2.962,1
20141001|2014-03-14 10:30,14,2.948,2.9485,2.948,2.9485,3
20141001|2014-03-14 13:30,14,2.9535,2.9535,2.9535,2.9535,3
20141001|2014-03-14 14:30,14,2.936,2.936,2.936,2.936,2
20141001|2014-03-14 15:00,14,2.941,2.941,2.941,2.941,2
20141001|2014-03-17 08:00,17,2.9675,2.9675,2.9675,2.9675,2
20141001|2014-03-17 08:30,17,2.967,2.967,2.967,2.967,2
20141001|2014-03-17 15:00,17,2.9565,2.9565,2.9565,2.9565,1
20141001|2014-03-17 15:30,17,2.958,2.958,2.958,2.958,4
20141001|2014-03-18 11:00,18,2.9625,2.9625,2.9625,2.9625,1
20141001|2014-03-18 15:00,18,2.958,2.958,2.958,2.958,1
20141001|2014-03-19 09:00,19,2.8895,2.8895,2.8895,2.8895,1
20141001|2014-03-20 11:30,20,2.935,2.935,2.935,2.935,2
20141001|2014-03-21 08:30,21,2.9615,2.9615,2.9615,2.9615,1
20141001|2014-03-25 15:30,25,2.9975,2.9975,2.9975,2.9975,1
20141001|2014-03-25 17:00,26,2.9995,3.001,2.9995,3.001,12
20141001|2014-03-26 13:00,26,2.972,2.972,2.972,2.972,1
20141001|2014-03-27 10:00,27,2.997,2.997,2.997,2.997,1
20141001|2014-03-27 11:00,27,2.999,2.999,2.999,2.999,1
20141001|2014-03-27 14:30,27,3.0015,3.0015,3.0015,3.0015,1
20141001|2014-03-28 02:30,28,3.0225,3.0225,3.0225,3.0225,1
20141001|2014-03-28 08:00,28,3.04,3.0415,3.04,3.0415,2
20141001|2014-03-28 12:00,28,3.044,3.044,3.044,3.044,1
20141001|2014-03-28 15:30,28,3.0415,3.0415,3.0415,3.0415,2
20141001|2014-03-31 07:00,31,3.028,3.028,3.028,3.028,1
20141001|2014-03-31 08:30,31,3.03,3.03,3.03,3.03,1
20141001|2014-03-31 10:30,31,3.032,3.032,3.0315,3.0315,2
20141001|2014-04-01 11:30,1,3.0395,3.0395,3.0395,3.0395,1
20141001|2014-04-01 12:00,1,3.0395,3.0395,3.0395,3.0395,1
20141001|2014-04-02 12:00,2,3.0495,3.0495,3.0495,3.0495,1
20141001|2014-04-02 15:30,2,3.0425,3.0425,3.0425,3.0425,1
20141001|2014-04-03 12:00,3,3.0315,3.0315,3.0315,3.0315,1
20141001|2014-04-04 09:30,4,3.035,3.035,3.035,3.035,2
20141001|2014-04-04 12:00,4,3.028,3.028,3.028,3.028,1
20141001|2014-04-06 17:00,7,3,3,3,3,4
20141001|2014-04-07 08:30,7,3.046,3.0465,3.046,3.0465,4
20141001|2014-04-07 11:30,7,3.0405,3.0405,3.0405,3.0405,1
20141001|2014-04-08 07:00,8,3.0325,3.0325,3.0325,3.0325,1
20141001|2014-04-08 11:30,8,3.0415,3.0415,3.0415,3.0415,1
20141001|2014-04-09 08:00,9,3,3,3,3,1
20141001|2014-04-09 10:30,9,3.0055,3.0055,3.0055,3.0055,1
20141001|2014-04-09 12:00,9,3.0295,3.0295,3.0295,3.0295,1
20141001|2014-04-10 10:30,10,3.033,3.033,3.033,3.033,1
20141001|2014-04-10 12:00,10,3.0395,3.0395,3.0395,3.0395,1
20141001|2014-04-10 13:00,10,3.0365,3.0365,3.0365,3.0365,1
20141001|2014-04-11 12:00,11,3.036,3.036,3.036,3.036,1
20141001|2014-04-11 15:30,11,3.036,3.036,3.036,3.036,1
20141001|2014-04-14 11:30,14,3.04,3.04,3.04,3.04,2
20141001|2014-04-14 14:00,14,3.0295,3.03,3.0295,3.03,2
20141001|2014-04-15 07:00,15,3.01,3.01,2.97,2.97,16
20141001|2014-04-15 11:00,15,2.986,2.986,2.986,2.986,1
20141001|2014-04-15 12:00,15,2.987,2.987,2.987,2.987,1
20141001|2014-04-16 10:30,16,3.0315,3.032,3.0315,3.032,24
20141001|2014-04-16 11:30,16,3.018,3.018,3.018,3.018,1
20141001|2014-04-17 12:00,17,3.0335,3.0335,3.0335,3.0335,1
20141001|2014-04-21 10:00,21,3.03,3.03,3.03,3.03,2
20141001|2014-04-21 11:30,21,3.0275,3.0275,3.0275,3.0275,1
20141001|2014-04-22 10:00,22,3.0265,3.0275,3.0265,3.0275,5
20141001|2014-04-22 12:00,22,3.031,3.031,3.031,3.031,1
20141001|2014-04-23 11:30,23,3.0395,3.0395,3.0395,3.0395,1
20141001|2014-04-24 11:30,24,3.085,3.085,3.085,3.085,1
20141001|2014-04-25 07:00,25,3.0825,3.0825,3.0825,3.0825,1
20141001|2014-04-25 09:30,25,3.088,3.088,3.088,3.088,1
20141001|2014-04-25 12:00,25,3.088,3.088,3.088,3.088,1
20141001|2014-04-28 11:30,28,3.089,3.089,3.089,3.089,1
20141001|2014-04-29 08:30,29,3.0745,3.0745,3.0745,3.0745,1
20141001|2014-04-29 11:30,29,3.0705,3.0705,3.0705,3.0705,1
20141001|2014-04-30 08:00,30,3.0515,3.0515,3.0515,3.0515,8
20141001|2014-04-30 11:30,30,3.024,3.024,3.024,3.024,1
20141001|2014-05-01 07:30,1,3.026,3.0265,3.026,3.0265,19
20141001|2014-05-01 09:30,1,3.0235,3.0235,3.0235,3.0235,1
20141001|2014-05-02 08:00,2,3.029,3.029,3.029,3.029,1
20141001|2014-05-02 10:30,2,3.0585,3.0585,3.0585,3.0585,1
20141001|2014-05-05 07:00,5,3.059,3.0595,3.059,3.0595,4
20141001|2014-05-05 08:00,5,3.0575,3.0575,3.0575,3.0575,1
20141001|2014-05-08 10:30,8,3.058,3.058,3.058,3.058,1
20141001|2014-05-09 13:00,9,3.0725,3.0725,3.0725,3.0725,1
20141001|2014-05-12 15:30,12,3.1335,3.134,3.1335,3.134,2
20141001|2014-05-13 08:30,13,3.1245,3.1245,3.1245,3.1245,1
20141001|2014-05-13 12:00,13,3.12,3.12,3.12,3.12,1
20141001|2014-05-14 10:30,14,3.1465,3.1465,3.1465,3.1465,1
20141001|2014-05-15 09:00,15,3.137,3.137,3.137,3.137,6
20141001|2014-05-15 09:30,15,3.1325,3.1325,3.131,3.131,6
20141001|2014-05-16 02:30,16,3.1305,3.1305,3.1305,3.1305,3
20141001|2014-05-16 10:30,16,3.1315,3.1315,3.1315,3.1315,1
20141001|2014-05-19 10:30,19,3.152,3.152,3.152,3.152,1
20141001|2014-05-20 14:00,20,3.1345,3.1345,3.1345,3.1345,2
20141001|2014-05-21 09:00,21,3.101,3.101,3.101,3.101,1
20141001|2014-05-21 10:00,21,3.115,3.115,3.115,3.115,1
20141001|2014-05-22 09:00,22,3.127,3.127,3.127,3.127,4
20141001|2014-05-23 13:30,23,3.15,3.15,3.15,3.15,1
20141001|2014-05-23 14:00,23,3.152,3.152,3.152,3.152,1
20141001|2014-05-30 07:30,30,3.148,3.148,3.148,3.148,2
20141001|2014-05-30 08:30,30,3.129,3.129,3.129,3.129,1
20141001|2014-06-03 08:30,3,3.1305,3.1305,3.1305,3.1305,1
20141001|2014-06-03 10:30,3,3.128,3.128,3.1275,3.1275,3
20141001|2014-06-03 17:00,4,3.134,3.134,3.134,3.134,1
20141001|2014-06-04 07:00,4,3.083,3.087,3.0825,3.087,10
20141001|2014-06-04 14:00,4,3.093,3.093,3.093,3.093,2
20141001|2014-06-04 14:30,4,3.093,3.093,3.093,3.093,1
20141001|2014-06-05 03:00,5,3.0915,3.0915,3.0915,3.0915,1
20141001|2014-06-05 03:30,5,3.082,3.082,3.082,3.082,1
20141001|2014-06-05 09:00,5,3.078,3.0785,3.0755,3.0785,12
20141001|2014-06-05 11:30,5,3.09,3.09,3.09,3.09,4
20141001|2014-06-05 12:00,5,3.088,3.0895,3.088,3.0895,3
20141001|2014-06-05 12:30,5,3.0875,3.0875,3.0875,3.0875,1
20141001|2014-06-05 23:00,6,3.069,3.069,3.069,3.069,1
20141001|2014-06-06 03:00,6,3.061,3.061,3.061,3.061,1
20141001|2014-06-06 04:30,6,3.0585,3.0585,3.0585,3.0585,1
20141001|2014-06-06 05:00,6,3.051,3.051,3.0495,3.0495,3
20141001|2014-06-06 05:30,6,3.049,3.049,3.049,3.049,1
20141001|2014-06-06 06:00,6,3.041,3.041,3.0285,3.0285,5
20141001|2014-06-06 06:30,6,3.036,3.036,3.036,3.036,6
20141001|2014-06-06 07:00,6,3.0395,3.0405,3.0395,3.0405,6
20141001|2014-06-06 08:00,6,3.0545,3.0545,3.042,3.042,3
20141001|2014-06-06 08:30,6,3.041,3.041,3.041,3.041,3
20141001|2014-06-06 10:30,6,3.045,3.045,3.045,3.045,1
20141001|2014-06-06 15:30,6,3.059,3.059,3.059,3.059,2
20141001|2014-06-08 19:00,9,3.049,3.049,3.049,3.049,1
20141001|2014-06-08 20:00,9,3.045,3.045,3.045,3.045,6
20141001|2014-06-08 21:30,9,3.039,3.039,3.039,3.039,1
20141001|2014-06-08 22:00,9,3.029,3.029,3.029,3.029,1
20141001|2014-06-09 00:30,9,3.0365,3.0365,3.0235,3.0235,7
20141001|2014-06-09 01:00,9,3.019,3.019,3.019,3.019,1
20141001|2014-06-09 03:00,9,3.0195,3.0195,3.0195,3.0195,1
20141001|2014-06-09 10:30,9,3.0475,3.0475,3.0475,3.0475,1
20141001|2014-06-09 14:00,9,3.043,3.043,3.043,3.043,1
20141001|2014-06-09 19:00,10,3.038,3.038,3.038,3.038,1
20141001|2014-06-10 02:00,10,3.0285,3.0285,3.0285,3.0285,1
20141001|2014-06-10 03:00,10,3.018,3.018,3.018,3.018,1
20141001|2014-06-10 09:30,10,3.045,3.045,3.045,3.045,1
20141001|2014-06-10 10:30,10,3.046,3.046,3.046,3.046,1
20141001|2014-06-10 14:00,10,3.0545,3.0545,3.0545,3.0545,3
20141001|2014-06-10 20:00,11,3.0415,3.0415,3.0415,3.0415,1
20141001|2014-06-11 02:00,11,3.052,3.052,3.052,3.052,1
20141001|2014-06-11 03:00,11,3.042,3.042,3.042,3.042,1
20141001|2014-06-11 05:30,11,3.0325,3.0325,3.0325,3.0325,1
20141001|2014-06-11 10:30,11,3.044,3.044,3.044,3.044,1
20141001|2014-06-11 12:00,11,3.038,3.038,3.038,3.038,1
20141001|2014-06-11 13:00,11,3.032,3.032,3.032,3.032,1
20141001|2014-06-11 18:00,12,3.035,3.035,3.035,3.035,1
20141001|2014-06-12 01:00,12,3.0325,3.0325,3.0325,3.0325,1
20141001|2014-06-12 07:30,12,3.037,3.037,3.037,3.037,1
20141001|2014-06-12 08:00,12,3.032,3.032,3.032,3.032,1
20141001|2014-06-12 08:30,12,3.0235,3.0235,3.022,3.022,2
20141001|2014-06-12 09:00,12,3.015,3.0155,3.015,3.0155,2
20141001|2014-06-12 09:30,12,3.0115,3.0115,3.0115,3.0115,1
20141001|2014-06-13 01:00,13,3.0295,3.0295,3.0295,3.0295,1
20141001|2014-06-13 04:30,13,3.0295,3.0295,3.0295,3.0295,2
20141001|2014-06-13 05:00,13,3.0255,3.0255,3.0255,3.0255,1
20141001|2014-06-13 10:30,13,3.04,3.04,3.04,3.04,2
20141001|2014-06-13 11:00,13,3.0355,3.0355,3.0355,3.0355,2
20141001|2014-06-13 11:30,13,3.031,3.031,3.0285,3.0285,3
20141001|2014-06-13 12:00,13,3.031,3.031,3.0295,3.0295,4
20141001|2014-06-16 06:00,16,3.044,3.044,3.044,3.044,1
20141001|2014-06-16 15:30,16,3.042,3.042,3.042,3.042,1
20141001|2014-06-16 17:00,17,3.0435,3.0435,3.0435,3.0435,1
20141001|2014-06-17 02:00,17,3.047,3.047,3.047,3.047,1
20141001|2014-06-17 07:30,17,3.039,3.039,3.039,3.039,1
20141001|2014-06-17 09:30,17,3.0555,3.056,3.0555,3.056,7
20141001|2014-06-17 11:00,17,3.06,3.06,3.06,3.06,4
20141001|2014-06-17 14:00,17,3.061,3.061,3.061,3.061,2
20141001|2014-06-17 17:00,18,3.058,3.058,3.058,3.058,2
20141001|2014-06-17 20:00,18,3.0625,3.0625,3.0625,3.0625,1
20141001|2014-06-18 21:00,19,3.0505,3.0505,3.0465,3.0465,3
20141001|2014-06-19 20:00,20,3.09,3.09,3.09,3.09,1
20141001|2014-06-20 08:30,20,3.101,3.101,3.101,3.101,1
20141001|2014-06-20 09:00,20,3.1135,3.1135,3.1135,3.1135,3
20141001|2014-06-20 10:00,20,3.111,3.111,3.109,3.109,14
20141001|2014-06-20 10:30,20,3.1165,3.1165,3.1165,3.1165,1
20141001|2014-06-23 08:30,23,3.1385,3.1385,3.1385,3.1385,3
20141001|2014-06-23 09:30,23,3.14,3.14,3.14,3.14,3
20141001|2014-06-23 10:30,23,3.1405,3.1405,3.1405,3.1405,1
20141001|2014-06-23 11:30,23,3.138,3.138,3.138,3.138,3
20141001|2014-06-23 12:30,23,3.1445,3.1445,3.1445,3.1445,3
20141001|2014-06-23 15:30,23,3.1425,3.1425,3.1425,3.1425,1
20141001|2014-06-24 08:30,24,3.1415,3.1415,3.141,3.141,3
20141001|2014-06-24 09:30,24,3.1445,3.1445,3.1445,3.1445,1
20141001|2014-06-24 12:00,24,3.143,3.143,3.143,3.143,3
20141001|2014-06-24 13:00,24,3.143,3.1435,3.143,3.1435,4
20141001|2014-06-24 16:00,24,3.1405,3.141,3.1405,3.141,2
20141001|2014-06-25 01:30,25,3.1425,3.1425,3.1425,3.1425,1
20141001|2014-06-25 07:30,25,3.1255,3.1255,3.1255,3.1255,1
20141001|2014-06-25 08:30,25,3.14,3.14,3.14,3.14,2
20141001|2014-06-25 09:30,25,3.1445,3.1445,3.1445,3.1445,3
20141001|2014-06-25 10:30,25,3.1595,3.1595,3.1595,3.1595,1
20141001|2014-06-26 10:30,26,3.173,3.173,3.173,3.173,1
20141001|2014-06-26 12:00,26,3.1745,3.1745,3.1745,3.1745,1
20141001|2014-06-26 13:00,26,3.173,3.173,3.173,3.173,3
20141001|2014-06-27 07:30,27,3.1775,3.1775,3.1775,3.1775,1
20141001|2014-06-27 09:00,27,3.168,3.168,3.168,3.168,6
20141001|2014-06-27 09:30,27,3.173,3.173,3.173,3.173,1
20141001|2014-06-27 10:30,27,3.172,3.172,3.172,3.172,1
20141001|2014-06-27 14:30,27,3.166,3.166,3.166,3.166,3
20141001|2014-06-30 03:00,30,3.164,3.164,3.164,3.164,1
20141001|2014-06-30 03:30,30,3.165,3.165,3.165,3.165,1
20141001|2014-06-30 07:00,30,3.1715,3.1715,3.1715,3.1715,1
20141001|2014-06-30 08:00,30,3.172,3.172,3.172,3.172,2
20141001|2014-06-30 20:00,1,3.2085,3.2085,3.2085,3.2085,1
20141001|2014-07-01 08:00,1,3.207,3.207,3.207,3.207,2
20141001|2014-07-01 09:30,1,3.204,3.204,3.204,3.204,4
20141001|2014-07-01 10:30,1,3.2025,3.204,3.2025,3.204,3
20141001|2014-07-01 11:30,1,3.2045,3.2045,3.2045,3.2045,2
20141001|2014-07-02 07:00,2,3.2255,3.2255,3.2255,3.2255,5
20141001|2014-07-02 08:00,2,3.2285,3.2285,3.2285,3.2285,3
20141001|2014-07-02 10:00,2,3.247,3.261,3.247,3.258,52
20141001|2014-07-02 10:30,2,3.2585,3.261,3.255,3.255,44
20141001|2014-07-02 11:00,2,3.2585,3.259,3.257,3.257,17
20141001|2014-07-02 11:30,2,3.2555,3.2595,3.255,3.259,131
20141001|2014-07-02 13:00,2,3.2585,3.2585,3.2585,3.2585,2
20141001|2014-07-02 13:30,2,3.258,3.258,3.258,3.258,1
20141001|2014-07-02 14:30,2,3.2595,3.2595,3.258,3.258,2
20141001|2014-07-02 15:00,2,3.256,3.256,3.255,3.255,5
20141001|2014-07-03 01:30,3,3.2645,3.2645,3.2645,3.2645,2
20141001|2014-07-03 02:30,3,3.2575,3.2575,3.2575,3.2575,1
20141001|2014-07-03 05:00,3,3.2495,3.2495,3.2495,3.2495,5
20141001|2014-07-03 06:30,3,3.2475,3.2485,3.247,3.2475,7
20141001|2014-07-03 07:00,3,3.25,3.25,3.25,3.25,2
20141001|2014-07-03 08:00,3,3.2585,3.2585,3.256,3.256,6
20141001|2014-07-03 09:30,3,3.276,3.276,3.276,3.276,3
20141001|2014-07-03 10:00,3,3.278,3.278,3.278,3.278,2
20141001|2014-07-03 10:30,3,3.2755,3.276,3.2755,3.276,2
20141001|2014-07-03 11:30,3,3.277,3.279,3.277,3.279,21
20141001|2014-07-03 12:00,3,3.279,3.279,3.279,3.279,1
20141001|2014-07-03 14:30,3,3.2715,3.2715,3.2715,3.2715,3
20141001|2014-07-04 03:00,4,3.2695,3.2695,3.2695,3.2695,3
20141001|2014-07-07 01:30,7,3.243,3.243,3.242,3.2425,9
20141001|2014-07-07 02:00,7,3.247,3.247,3.247,3.247,2
20141001|2014-07-07 11:00,7,3.257,3.257,3.257,3.257,11
20141001|2014-07-07 11:30,7,3.26,3.26,3.26,3.26,2
20141001|2014-07-08 10:00,8,3.2605,3.2605,3.2595,3.2595,4
20141001|2014-07-08 10:30,8,3.256,3.256,3.256,3.256,2
20141001|2014-07-08 11:30,8,3.2575,3.2575,3.2575,3.2575,1
20141001|2014-07-08 12:30,8,3.2595,3.2595,3.2595,3.2595,2
20141001|2014-07-09 00:30,9,3.25,3.25,3.25,3.25,1
20141001|2014-07-09 01:00,9,3.256,3.256,3.256,3.256,1
20141001|2014-07-09 02:30,9,3.2655,3.2655,3.2655,3.2655,1
20141001|2014-07-09 06:30,9,3.2705,3.271,3.2705,3.271,3
20141001|2014-07-09 09:00,9,3.259,3.2595,3.2525,3.255,22
20141001|2014-07-09 10:00,9,3.2605,3.261,3.2575,3.2605,34
20141001|2014-07-09 10:30,9,3.26,3.2605,3.247,3.2475,123
20141001|2014-07-09 11:00,9,3.2495,3.2525,3.2495,3.25,24
20141001|2014-07-09 11:30,9,3.249,3.251,3.247,3.249,252
20141001|2014-07-09 12:00,9,3.247,3.247,3.246,3.246,11
20141001|2014-07-10 06:00,10,3.2385,3.2385,3.237,3.237,4
20141001|2014-07-10 06:30,10,3.237,3.238,3.2365,3.2365,15
20141001|2014-07-10 07:00,10,3.234,3.242,3.234,3.2415,26
20141001|2014-07-10 07:30,10,3.245,3.245,3.243,3.243,2
20141001|2014-07-10 08:00,10,3.245,3.248,3.2445,3.247,75
20141001|2014-07-10 09:00,10,3.2465,3.2475,3.2465,3.2475,5
20141001|2014-07-10 09:30,10,3.252,3.252,3.252,3.252,1
20141001|2014-07-10 10:30,10,3.2675,3.2675,3.2675,3.2675,1
20141001|2014-07-10 14:00,10,3.272,3.2735,3.272,3.2735,4
20141001|2014-07-11 00:00,11,3.266,3.2665,3.264,3.2665,9
20141001|2014-07-11 04:00,11,3.263,3.2635,3.263,3.2635,4
20141001|2014-07-11 09:00,11,3.2475,3.2475,3.2475,3.2475,6
20141001|2014-07-11 09:30,11,3.254,3.254,3.254,3.254,1
20141001|2014-07-11 10:30,11,3.2615,3.262,3.2615,3.262,3
20141001|2014-07-11 11:30,11,3.271,3.271,3.271,3.271,1
20141001|2014-07-11 13:00,11,3.2685,3.2685,3.2685,3.2685,4
20141001|2014-07-14 10:00,14,3.2605,3.2615,3.2605,3.2615,4
20141001|2014-07-14 10:30,14,3.256,3.256,3.256,3.256,3
20141001|2014-07-14 13:30,14,3.255,3.255,3.255,3.255,1
20141001|2014-07-15 01:00,15,3.243,3.243,3.243,3.243,2
20141001|2014-07-15 08:00,15,3.2535,3.2535,3.2535,3.2535,2
20141001|2014-07-15 09:30,15,3.2555,3.2555,3.2555,3.2555,18
20141001|2014-07-15 14:30,15,3.254,3.254,3.254,3.254,1
20141001|2014-07-15 22:00,16,3.254,3.254,3.254,3.254,1
20141001|2014-07-16 00:30,16,3.2545,3.2545,3.254,3.254,2
20141001|2014-07-16 09:00,16,3.2485,3.2485,3.2485,3.2485,1
20141001|2014-07-16 11:00,16,3.215,3.215,3.215,3.215,20
20141001|2014-07-16 13:30,16,3.2195,3.2195,3.2195,3.2195,1
20141001|2014-07-17 04:00,17,3.217,3.217,3.217,3.217,2
20141001|2014-07-17 08:00,17,3.22,3.22,3.22,3.22,1
20141001|2014-07-17 10:30,17,3.2215,3.2215,3.2215,3.2215,1
20141001|2014-07-17 12:00,17,3.2215,3.2215,3.2215,3.2215,1
20141001|2014-07-17 14:30,17,3.22,3.22,3.2195,3.2195,3
20141001|2014-07-18 04:00,18,3.203,3.203,3.203,3.203,2
20141001|2014-07-18 07:30,18,3.1985,3.1985,3.1895,3.1895,2
20141001|2014-07-18 08:00,18,3.1835,3.1835,3.1835,3.1835,1
20141001|2014-07-18 09:00,18,3.1865,3.1865,3.1795,3.1795,5
20141001|2014-07-18 10:30,18,3.175,3.182,3.175,3.182,3
20141001|2014-07-18 12:30,18,3.188,3.188,3.188,3.188,1
20141001|2014-07-20 23:30,21,3.195,3.195,3.195,3.195,2
20141001|2014-07-21 01:00,21,3.194,3.194,3.194,3.194,1
20141001|2014-07-21 03:30,21,3.186,3.186,3.186,3.186,1
20141001|2014-07-21 09:30,21,3.199,3.199,3.199,3.199,3
20141001|2014-07-21 10:00,21,3.199,3.199,3.199,3.199,1
20141001|2014-07-21 13:30,21,3.205,3.205,3.2045,3.2045,2
20141001|2014-07-21 17:00,22,3.2025,3.2025,3.2025,3.2025,1
20141001|2014-07-22 01:30,22,3.215,3.215,3.215,3.215,1
20141001|2014-07-22 06:30,22,3.2325,3.2325,3.2325,3.2325,1
20141001|2014-07-22 07:30,22,3.223,3.223,3.223,3.223,1
20141001|2014-07-22 08:30,22,3.2235,3.2235,3.2225,3.2225,6
20141001|2014-07-22 09:00,22,3.223,3.223,3.223,3.223,9
20141001|2014-07-22 11:00,22,3.2125,3.2125,3.2115,3.2115,2
20141001|2014-07-23 01:00,23,3.212,3.212,3.212,3.212,4
20141001|2014-07-23 02:30,23,3.202,3.202,3.202,3.202,1
20141001|2014-07-23 09:00,23,3.212,3.212,3.21,3.21,4
20141001|2014-07-23 11:30,23,3.212,3.212,3.212,3.212,1
20141001|2014-07-23 12:00,23,3.212,3.212,3.212,3.212,1
20141001|2014-07-23 16:00,23,3.2105,3.2105,3.2105,3.2105,1
20141001|2014-07-24 02:30,24,3.2495,3.2495,3.2495,3.2495,2
20141001|2014-07-24 06:00,24,3.266,3.266,3.266,3.266,1
20141001|2014-07-24 06:30,24,3.266,3.266,3.266,3.266,1
20141001|2014-07-24 07:30,24,3.2585,3.2585,3.258,3.258,2
20141001|2014-07-24 08:00,24,3.2555,3.2555,3.255,3.255,15
20141001|2014-07-24 10:00,24,3.268,3.268,3.268,3.268,2
20141001|2014-07-24 10:30,24,3.2695,3.2695,3.2695,3.2695,7
20141001|2014-07-24 12:00,24,3.2715,3.2715,3.2715,3.2715,4
20141001|2014-07-24 14:30,24,3.267,3.267,3.267,3.267,1
20141001|2014-07-25 10:00,25,3.248,3.248,3.2465,3.2465,4
20141001|2014-07-25 11:30,25,3.2455,3.2455,3.2455,3.2455,2
20141001|2014-07-27 17:00,28,3.2515,3.2515,3.2515,3.2515,1
20141001|2014-07-28 03:30,28,3.246,3.246,3.246,3.246,1
20141001|2014-07-28 09:30,28,3.2475,3.25,3.247,3.25,4
20141001|2014-07-28 10:30,28,3.2515,3.2515,3.2495,3.2505,4
20141001|2014-07-28 12:00,28,3.2495,3.2495,3.2495,3.2495,1
20141001|2014-07-28 13:00,28,3.2505,3.2505,3.2505,3.2505,1
20141001|2014-07-28 16:00,28,3.2485,3.2485,3.2485,3.2485,1
20141001|2014-07-28 21:00,29,3.2485,3.2485,3.2485,3.2485,1
20141001|2014-07-28 22:30,29,3.248,3.248,3.248,3.248,1
20141001|2014-07-29 00:30,29,3.26,3.26,3.26,3.26,2
20141001|2014-07-29 03:00,29,3.244,3.244,3.244,3.244,1
20141001|2014-07-29 08:00,29,3.234,3.234,3.234,3.234,1
20141001|2014-07-29 08:30,29,3.233,3.233,3.233,3.233,1
20141001|2014-07-29 09:30,29,3.2315,3.2315,3.2315,3.2315,3
20141001|2014-07-29 10:30,29,3.2275,3.2275,3.2275,3.2275,1
20141001|2014-07-29 12:00,29,3.2245,3.2245,3.2235,3.2235,3
20141001|2014-07-29 15:00,29,3.2265,3.2265,3.2265,3.2265,2
20141001|2014-07-30 00:30,30,3.2165,3.2165,3.2165,3.2165,5
20141001|2014-07-30 07:30,30,3.25,3.25,3.25,3.25,1
20141001|2014-07-30 08:00,30,3.247,3.247,3.247,3.247,2
20141001|2014-07-30 12:30,30,3.2475,3.2475,3.247,3.247,4
20141001|2014-07-30 13:00,30,3.2495,3.2495,3.249,3.249,2
20141001|2014-07-30 14:00,30,3.2495,3.2495,3.2495,3.2495,1
20141001|2014-07-30 15:00,30,3.249,3.2495,3.249,3.2495,5
20141001|2014-07-30 21:30,31,3.237,3.239,3.237,3.239,6
20141001|2014-07-31 02:30,31,3.2465,3.2465,3.2465,3.2465,1
20141001|2014-07-31 06:00,31,3.2415,3.2415,3.241,3.241,2
20141001|2014-07-31 10:30,31,3.237,3.2395,3.237,3.2385,18
20141001|2014-07-31 11:00,31,3.238,3.238,3.238,3.238,1
20141001|2014-07-31 11:30,31,3.237,3.237,3.237,3.237,2
20141001|2014-07-31 12:30,31,3.2375,3.2375,3.2375,3.2375,2
20141001|2014-07-31 20:00,1,3.235,3.2365,3.235,3.2365,2
20141001|2014-07-31 22:00,1,3.2395,3.2395,3.2395,3.2395,3
20141001|2014-07-31 23:00,1,3.239,3.239,3.239,3.239,2
20141001|2014-08-01 03:30,1,3.2465,3.2465,3.2415,3.2415,10
20141001|2014-08-01 05:00,1,3.218,3.218,3.218,3.218,2
20141001|2014-08-01 08:00,1,3.242,3.242,3.242,3.242,1
20141001|2014-08-01 09:00,1,3.235,3.235,3.235,3.235,1
20141001|2014-08-01 10:00,1,3.23,3.23,3.23,3.23,1
20141001|2014-08-01 10:30,1,3.229,3.229,3.228,3.228,4
20141001|2014-08-01 11:00,1,3.217,3.217,3.216,3.216,2
20141001|2014-08-01 11:30,1,3.2215,3.2215,3.2215,3.2215,1
20141001|2014-08-01 12:00,1,3.2205,3.2205,3.22,3.22,4
20141001|2014-08-01 13:00,1,3.223,3.223,3.223,3.223,3
20141001|2014-08-04 00:30,4,3.2165,3.2165,3.2165,3.2165,1
20141001|2014-08-04 01:00,4,3.2165,3.2165,3.2165,3.2165,3
20141001|2014-08-04 03:00,4,3.2135,3.2135,3.2125,3.2125,2
20141001|2014-08-04 08:00,4,3.2455,3.252,3.2455,3.252,2
20141001|2014-08-04 10:00,4,3.253,3.253,3.253,3.253,3
20141001|2014-08-04 22:00,5,3.2465,3.247,3.2465,3.2465,4
20141001|2014-08-04 23:00,5,3.245,3.245,3.245,3.245,5
20141001|2014-08-05 03:30,5,3.243,3.243,3.243,3.243,5
20141001|2014-08-05 07:00,5,3.236,3.236,3.236,3.236,5
20141001|2014-08-05 08:30,5,3.2145,3.217,3.2145,3.217,3
20141001|2014-08-05 10:00,5,3.212,3.212,3.212,3.212,3
20141001|2014-08-05 10:30,5,3.2095,3.21,3.2095,3.21,7
20141001|2014-08-05 11:30,5,3.207,3.21,3.207,3.21,10
20141001|2014-08-05 12:00,5,3.208,3.2105,3.208,3.2105,3
20141001|2014-08-05 13:00,5,3.2045,3.2045,3.2045,3.2045,5
20141001|2014-08-05 22:00,6,3.2075,3.2085,3.2075,3.2085,5
20141001|2014-08-05 23:00,6,3.203,3.203,3.203,3.203,3
20141001|2014-08-06 01:30,6,3.192,3.192,3.1915,3.1915,2
20141001|2014-08-06 05:00,6,3.179,3.179,3.179,3.179,1
20141001|2014-08-06 05:30,6,3.17,3.17,3.17,3.17,2
20141001|2014-08-06 07:30,6,3.1695,3.1695,3.169,3.169,8
20141001|2014-08-06 08:00,6,3.1795,3.1795,3.1795,3.1795,2
20141001|2014-08-06 08:30,6,3.174,3.174,3.174,3.174,8
20141001|2014-08-06 09:30,6,3.176,3.176,3.1705,3.1705,16
20141001|2014-08-06 11:00,6,3.171,3.171,3.171,3.171,5
20141001|2014-08-06 11:30,6,3.1705,3.171,3.1705,3.171,3
20141001|2014-08-06 12:30,6,3.1685,3.1685,3.168,3.168,8
20141001|2014-08-06 20:30,7,3.181,3.181,3.1805,3.1805,8
20141001|2014-08-06 23:30,7,3.186,3.186,3.1855,3.1855,5
20141001|2014-08-07 00:00,7,3.1855,3.1855,3.1855,3.1855,5
20141001|2014-08-07 01:00,7,3.1835,3.1835,3.183,3.183,10
20141001|2014-08-07 01:30,7,3.1785,3.1785,3.1785,3.1785,8
20141001|2014-08-07 02:00,7,3.174,3.175,3.1645,3.1645,15
20141001|2014-08-07 03:00,7,3.1865,3.1865,3.1865,3.1865,2
20141001|2014-08-07 03:30,7,3.181,3.181,3.1765,3.1765,7
20141001|2014-08-07 05:00,7,3.172,3.172,3.172,3.172,2
20141001|2014-08-07 06:00,7,3.173,3.173,3.172,3.172,8
20141001|2014-08-07 06:30,7,3.17,3.17,3.168,3.168,12
20141001|2014-08-07 07:30,7,3.17,3.17,3.1695,3.1695,3
20141001|2014-08-07 08:30,7,3.176,3.176,3.176,3.176,5
20141001|2014-08-07 09:30,7,3.184,3.184,3.184,3.184,4
20141001|2014-08-07 11:00,7,3.1865,3.1865,3.1865,3.1865,5
20141001|2014-08-07 12:00,7,3.181,3.1815,3.1785,3.1785,20
20141001|2014-08-07 16:00,7,3.178,3.178,3.178,3.178,1
20141001|2014-08-07 20:00,8,3.181,3.181,3.181,3.181,8
20141001|2014-08-07 21:30,8,3.1725,3.1725,3.1725,3.1725,2
20141001|2014-08-08 00:30,8,3.17,3.17,3.17,3.17,2
20141001|2014-08-08 01:30,8,3.1675,3.1675,3.1675,3.1675,2
20141001|2014-08-08 07:30,8,3.1755,3.1755,3.1755,3.1755,1
20141001|2014-08-08 08:00,8,3.175,3.1755,3.175,3.1755,2
20141001|2014-08-08 08:30,8,3.1745,3.1745,3.1745,3.1745,2
20141001|2014-08-08 09:00,8,3.176,3.1785,3.176,3.1785,18
20141001|2014-08-08 09:30,8,3.1865,3.1865,3.186,3.186,11
20141001|2014-08-08 10:00,8,3.183,3.183,3.183,3.183,2
20141001|2014-08-08 10:30,8,3.18,3.18,3.18,3.18,8
20141001|2014-08-08 11:00,8,3.1795,3.1795,3.1795,3.1795,2
20141001|2014-08-08 11:30,8,3.177,3.179,3.177,3.179,4
20141001|2014-08-08 12:00,8,3.179,3.1795,3.179,3.1795,4
20141001|2014-08-08 12:30,8,3.185,3.185,3.1835,3.1835,3
20141001|2014-08-10 17:00,11,3.1875,3.228,3.1875,3.202,11
20141001|2014-08-10 18:00,11,3.1965,3.198,3.1965,3.198,3
20141001|2014-08-10 19:00,11,3.191,3.191,3.191,3.191,1
20141001|2014-08-10 20:00,11,3.198,3.199,3.198,3.199,2
20141001|2014-08-11 00:30,11,3.194,3.194,3.194,3.194,1
20141001|2014-08-11 01:00,11,3.1925,3.1925,3.1895,3.1895,7
20141001|2014-08-11 01:30,11,3.187,3.187,3.187,3.187,1
20141001|2014-08-11 06:00,11,3.19,3.19,3.19,3.19,1
20141001|2014-08-11 06:30,11,3.1855,3.1855,3.1855,3.1855,1
20141001|2014-08-11 07:00,11,3.1885,3.1885,3.1885,3.1885,2
20141001|2014-08-11 09:30,11,3.186,3.186,3.186,3.186,1
20141001|2014-08-11 10:30,11,3.185,3.185,3.18,3.18,6
20141001|2014-08-11 11:30,11,3.176,3.176,3.176,3.176,1
20141001|2014-08-11 12:00,11,3.1785,3.1785,3.1785,3.1785,5
20141001|2014-08-11 20:30,12,3.172,3.172,3.1665,3.1675,10
20141001|2014-08-12 00:00,12,3.1675,3.1675,3.1675,3.1675,1
20141001|2014-08-12 00:30,12,3.1715,3.1715,3.1715,3.1715,4
20141001|2014-08-12 01:00,12,3.1745,3.1785,3.1745,3.1785,3
20141001|2014-08-12 01:30,12,3.1795,3.1795,3.1795,3.1795,1
20141001|2014-08-12 02:30,12,3.1825,3.1825,3.1825,3.1825,1
20141001|2014-08-12 03:30,12,3.1895,3.1895,3.1895,3.1895,1
20141001|2014-08-12 05:30,12,3.194,3.194,3.194,3.194,5
20141001|2014-08-12 06:30,12,3.1875,3.1875,3.1875,3.1875,1
20141001|2014-08-12 07:30,12,3.184,3.184,3.184,3.184,1
20141001|2014-08-12 08:00,12,3.1785,3.1785,3.174,3.174,14
20141001|2014-08-12 09:30,12,3.168,3.168,3.1635,3.1635,7
20141001|2014-08-12 10:00,12,3.161,3.165,3.161,3.165,176
20141001|2014-08-12 11:30,12,3.1615,3.1625,3.1615,3.1625,2
20141001|2014-08-12 12:00,12,3.1605,3.1605,3.1605,3.1605,6
20141001|2014-08-12 12:30,12,3.1625,3.1625,3.158,3.158,14
20141001|2014-08-12 13:00,12,3.153,3.153,3.153,3.153,1
20141001|2014-08-12 14:00,12,3.1555,3.1555,3.1555,3.1555,1
20141001|2014-08-12 15:30,12,3.1585,3.1585,3.1585,3.1585,1
20141001|2014-08-12 21:30,13,3.155,3.155,3.155,3.155,1
20141001|2014-08-12 22:00,13,3.145,3.151,3.145,3.151,15
20141001|2014-08-12 23:30,13,3.15,3.15,3.15,3.15,11
20141001|2014-08-13 00:30,13,3.144,3.1485,3.144,3.1485,11
20141001|2014-08-13 01:00,13,3.151,3.1525,3.151,3.1525,11
20141001|2014-08-13 02:00,13,3.1455,3.146,3.1455,3.146,10
20141001|2014-08-13 02:30,13,3.1465,3.1475,3.1465,3.1475,20
20141001|2014-08-13 03:00,13,3.139,3.143,3.139,3.143,12
20141001|2014-08-13 03:30,13,3.1455,3.146,3.1455,3.146,10
20141001|2014-08-13 04:00,13,3.146,3.1465,3.146,3.1465,10
20141001|2014-08-13 04:30,13,3.1455,3.1465,3.1455,3.1465,10
20141001|2014-08-13 05:30,13,3.1445,3.145,3.1445,3.145,10
20141001|2014-08-13 07:00,13,3.135,3.1385,3.1315,3.1355,16
20141001|2014-08-13 07:30,13,3.1375,3.1405,3.1375,3.1405,13
20141001|2014-08-13 08:00,13,3.1425,3.143,3.1425,3.143,7
20141001|2014-08-13 08:30,13,3.13,3.13,3.1295,3.13,8
20141001|2014-08-13 09:00,13,3.127,3.127,3.1265,3.1265,19
20141001|2014-08-13 09:30,13,3.127,3.127,3.123,3.1235,75
20141001|2014-08-13 10:00,13,3.123,3.124,3.12,3.124,371
20141001|2014-08-13 10:30,13,3.1235,3.1245,3.122,3.122,444
20141001|2014-08-13 11:00,13,3.1245,3.1245,3.1245,3.1245,3
20141001|2014-08-13 11:30,13,3.1255,3.1255,3.1205,3.1205,7
20141001|2014-08-13 12:00,13,3.1225,3.1225,3.1225,3.1225,4
20141001|2014-08-13 20:30,14,3.117,3.117,3.117,3.117,5
20141001|2014-08-14 00:30,14,3.127,3.127,3.127,3.127,10
20141001|2014-08-14 08:00,14,3.11,3.11,3.109,3.1095,8
20141001|2014-08-14 09:00,14,3.105,3.1055,3.1,3.1,9
20141001|2014-08-14 09:30,14,3.1005,3.1025,3.0995,3.0995,46
20141001|2014-08-14 10:00,14,3.0985,3.0995,3.095,3.095,202
20141001|2014-08-14 10:30,14,3.0965,3.098,3.096,3.096,19
20141001|2014-08-14 11:30,14,3.098,3.1015,3.098,3.1015,3
20141001|2014-08-14 17:30,15,3.096,3.097,3.096,3.097,5
20141001|2014-08-14 22:30,15,3.108,3.108,3.108,3.108,2
20141001|2014-08-15 01:30,15,3.1045,3.1045,3.1035,3.1035,9
20141001|2014-08-15 06:30,15,3.104,3.104,3.104,3.104,1
20141001|2014-08-15 07:00,15,3.098,3.098,3.098,3.098,1
20141001|2014-08-15 08:00,15,3.098,3.098,3.082,3.082,4
20141001|2014-08-15 08:30,15,3.102,3.102,3.101,3.101,2
20141001|2014-08-15 09:30,15,3.105,3.1085,3.104,3.106,264
20141001|2014-08-15 10:00,15,3.1075,3.1075,3.1075,3.1075,8
20141001|2014-08-15 10:30,15,3.1045,3.107,3.1045,3.107,3
20141001|2014-08-15 11:00,15,3.1105,3.1105,3.1105,3.1105,1
20141001|2014-08-15 11:30,15,3.113,3.113,3.113,3.113,5
20141001|2014-08-15 12:00,15,3.1135,3.1135,3.1135,3.1135,2
20141001|2014-08-15 13:30,15,3.117,3.117,3.117,3.117,1
20141001|2014-08-15 16:00,15,3.1175,3.1175,3.1175,3.1175,1
20141001|2014-08-17 18:30,18,3.112,3.112,3.1115,3.1115,5
20141001|2014-08-18 00:30,18,3.1175,3.1175,3.117,3.117,2
20141001|2014-08-18 02:00,18,3.107,3.107,3.107,3.107,1
20141001|2014-08-18 04:30,18,3.1125,3.1125,3.1125,3.1125,1
20141001|2014-08-18 05:00,18,3.114,3.114,3.114,3.114,1
20141001|2014-08-18 07:00,18,3.115,3.115,3.115,3.115,1
20141001|2014-08-18 07:30,18,3.1135,3.1135,3.1105,3.1105,2
20141001|2014-08-18 08:00,18,3.1105,3.1105,3.1105,3.1105,1
20141001|2014-08-18 09:00,18,3.1175,3.1245,3.1175,3.1245,21
20141001|2014-08-18 09:30,18,3.134,3.134,3.134,3.134,5
20141001|2014-08-18 10:00,18,3.1305,3.1305,3.125,3.128,7
20141001|2014-08-18 10:30,18,3.1275,3.1275,3.1275,3.1275,2
20141001|2014-08-18 11:30,18,3.129,3.129,3.118,3.118,14
20141001|2014-08-18 12:00,18,3.119,3.119,3.119,3.119,1
20141001|2014-08-18 12:30,18,3.1195,3.12,3.1195,3.12,14
20141001|2014-08-18 14:30,18,3.121,3.121,3.121,3.121,1
20141001|2014-08-18 16:00,18,3.124,3.124,3.124,3.124,1
20141001|2014-08-19 02:30,19,3.128,3.128,3.128,3.128,1
20141001|2014-08-19 09:00,19,3.1175,3.1175,3.1125,3.1145,32
20141001|2014-08-19 09:30,19,3.1105,3.1105,3.11,3.11,2
20141001|2014-08-19 10:00,19,3.112,3.112,3.1055,3.106,10
20141001|2014-08-19 11:30,19,3.104,3.104,3.1005,3.101,7
20141001|2014-08-19 12:00,19,3.1015,3.1045,3.1015,3.1045,13
20141001|2014-08-19 12:30,19,3.104,3.104,3.103,3.103,3
20141001|2014-08-19 13:30,19,3.1045,3.1045,3.1045,3.1045,1
20141001|2014-08-19 14:30,19,3.101,3.102,3.101,3.102,5
20141001|2014-08-19 20:30,20,3.0985,3.0985,3.098,3.098,3
20141001|2014-08-19 22:00,20,3.1045,3.1045,3.1045,3.1045,4
20141001|2014-08-20 01:00,20,3.125,3.1255,3.125,3.1255,3
20141001|2014-08-20 06:00,20,3.118,3.1185,3.118,3.1185,2
20141001|2014-08-20 08:00,20,3.137,3.155,3.137,3.155,36
20141001|2014-08-20 08:30,20,3.162,3.162,3.162,3.162,1
20141001|2014-08-20 09:00,20,3.1635,3.164,3.1635,3.164,6
20141001|2014-08-20 09:30,20,3.1645,3.165,3.159,3.1625,20
20141001|2014-08-20 10:30,20,3.177,3.1785,3.175,3.177,31
20141001|2014-08-20 11:00,20,3.175,3.179,3.175,3.179,3
20141001|2014-08-20 11:30,20,3.1825,3.185,3.1825,3.1825,13
20141001|2014-08-20 12:00,20,3.183,3.183,3.177,3.177,8
20141001|2014-08-20 12:30,20,3.181,3.181,3.181,3.181,2
20141001|2014-08-20 13:00,20,3.1795,3.1825,3.1775,3.1825,7
20141001|2014-08-20 20:00,21,3.1725,3.1725,3.172,3.1725,5
20141001|2014-08-20 20:30,21,3.1635,3.1635,3.1635,3.1635,1
20141001|2014-08-20 22:30,21,3.172,3.1735,3.172,3.1735,9
20141001|2014-08-20 23:00,21,3.171,3.171,3.171,3.171,1
20141001|2014-08-21 00:00,21,3.1695,3.1695,3.169,3.169,2
20141001|2014-08-21 01:00,21,3.173,3.173,3.173,3.173,4
20141001|2014-08-21 02:00,21,3.169,3.169,3.169,3.169,1
20141001|2014-08-21 03:00,21,3.166,3.166,3.165,3.165,2
20141001|2014-08-21 03:30,21,3.1605,3.1605,3.1605,3.1605,2
20141001|2014-08-21 04:30,21,3.1625,3.163,3.1625,3.163,3
20141001|2014-08-21 05:00,21,3.1615,3.1615,3.1615,3.1615,6
20141001|2014-08-21 06:00,21,3.1615,3.1615,3.1615,3.1615,1
20141001|2014-08-21 06:30,21,3.1645,3.1645,3.1645,3.1645,1
20141001|2014-08-21 07:00,21,3.1635,3.1635,3.1635,3.1635,1
20141001|2014-08-21 07:30,21,3.169,3.169,3.169,3.169,1
20141001|2014-08-21 09:00,21,3.1795,3.19,3.1795,3.189,6
20141001|2014-08-21 09:30,21,3.1865,3.187,3.186,3.187,4
20141001|2014-08-21 11:00,21,3.1825,3.1835,3.182,3.182,4
20141001|2014-08-21 11:30,21,3.18,3.184,3.18,3.1825,11
20141001|2014-08-21 12:00,21,3.1825,3.1835,3.182,3.1825,12
20141001|2014-08-21 17:00,22,3.182,3.182,3.182,3.182,1
20141001|2014-08-21 18:00,22,3.182,3.184,3.182,3.184,4
20141001|2014-08-21 19:30,22,3.1775,3.1775,3.1775,3.1775,1
20141001|2014-08-22 02:30,22,3.2015,3.204,3.2015,3.204,7
20141001|2014-08-22 03:00,22,3.203,3.203,3.203,3.203,1
20141001|2014-08-22 05:30,22,3.206,3.206,3.206,3.206,4
20141001|2014-08-22 07:00,22,3.2045,3.2045,3.2045,3.2045,1
20141001|2014-08-22 08:00,22,3.21,3.21,3.21,3.21,1
20141001|2014-08-22 10:30,22,3.214,3.214,3.2125,3.213,5
20141001|2014-08-22 11:30,22,3.214,3.214,3.212,3.212,4
20141001|2014-08-22 12:00,22,3.2105,3.213,3.209,3.213,13
20141001|2014-08-22 12:30,22,3.2125,3.2125,3.2125,3.2125,1
20141001|2014-08-22 13:30,22,3.212,3.212,3.2115,3.2115,4
20141001|2014-08-22 14:00,22,3.2135,3.214,3.2135,3.214,2
20141001|2014-08-24 21:00,25,3.2115,3.2115,3.203,3.2075,47
20141001|2014-08-24 21:30,25,3.2105,3.2145,3.2105,3.2145,4
20141001|2014-08-24 22:00,25,3.216,3.216,3.216,3.216,1
20141001|2014-08-25 07:00,25,3.23,3.2325,3.23,3.2325,4
20141001|2014-08-25 07:30,25,3.23,3.23,3.23,3.23,2
20141001|2014-08-25 08:00,25,3.2225,3.2225,3.2125,3.219,4
20141001|2014-08-25 08:30,25,3.2185,3.22,3.2185,3.22,4
20141001|2014-08-25 09:30,25,3.2235,3.2235,3.2235,3.2235,2
20141001|2014-08-25 10:30,25,3.222,3.222,3.222,3.222,3
20141001|2014-08-25 11:00,25,3.223,3.223,3.223,3.223,1
20141001|2014-08-25 11:30,25,3.225,3.226,3.225,3.226,7
20141001|2014-08-25 12:00,25,3.225,3.2255,3.2245,3.2255,3
20141001|2014-08-25 12:30,25,3.2275,3.228,3.2275,3.228,3
20141001|2014-08-25 14:00,25,3.2305,3.2305,3.2305,3.2305,2
20141001|2014-08-25 14:30,25,3.2275,3.228,3.2275,3.228,3
20141001|2014-08-25 20:00,26,3.217,3.217,3.2165,3.2165,2
20141001|2014-08-25 22:30,26,3.2085,3.2085,3.207,3.207,5
20141001|2014-08-26 01:30,26,3.21,3.2155,3.21,3.2155,7
20141001|2014-08-26 02:30,26,3.2085,3.2085,3.2065,3.2065,2
20141001|2014-08-26 04:00,26,3.207,3.207,3.207,3.207,1
20141001|2014-08-26 04:30,26,3.204,3.204,3.2035,3.2035,3
20141001|2014-08-26 05:30,26,3.2085,3.2085,3.2085,3.2085,1
20141001|2014-08-26 06:30,26,3.208,3.209,3.208,3.209,6
20141001|2014-08-26 07:00,26,3.2155,3.218,3.2155,3.218,2
20141001|2014-08-26 07:30,26,3.22,3.22,3.215,3.2155,10
20141001|2014-08-26 08:00,26,3.2155,3.2155,3.2125,3.2125,18
20141001|2014-08-26 09:00,26,3.2165,3.2165,3.214,3.214,11
20141001|2014-08-26 09:30,26,3.214,3.215,3.212,3.214,7
20141001|2014-08-26 10:00,26,3.2085,3.2085,3.2085,3.2085,1
20141001|2014-08-26 10:30,26,3.205,3.205,3.2,3.2,7
20141001|2014-08-26 11:30,26,3.194,3.198,3.192,3.1975,9
20141001|2014-08-26 12:00,26,3.1975,3.2,3.1975,3.2,7
20141001|2014-08-26 13:00,26,3.201,3.201,3.201,3.201,4
20141001|2014-08-26 13:30,26,3.2,3.2,3.2,3.2,2
20141001|2014-08-26 16:00,26,3.1945,3.1945,3.194,3.194,2
20141001|2014-08-26 18:00,27,3.1955,3.1955,3.1955,3.1955,1
20141001|2014-08-26 20:00,27,3.1955,3.1975,3.1955,3.1975,2
20141001|2014-08-26 21:00,27,3.19,3.1915,3.19,3.1915,9
20141001|2014-08-27 00:30,27,3.1825,3.1825,3.1825,3.1825,1
20141001|2014-08-27 01:00,27,3.1875,3.1885,3.1875,3.1885,4
20141001|2014-08-27 02:00,27,3.186,3.192,3.186,3.192,3
20141001|2014-08-27 05:00,27,3.1985,3.1985,3.198,3.198,7
20141001|2014-08-27 07:00,27,3.195,3.195,3.194,3.194,12
20141001|2014-08-27 07:30,27,3.195,3.1955,3.1805,3.1805,21
20141001|2014-08-27 08:00,27,3.1805,3.183,3.18,3.183,13
20141001|2014-08-27 08:30,27,3.1815,3.1815,3.18,3.18,6
20141001|2014-08-27 09:00,27,3.18,3.182,3.1785,3.182,6
20141001|2014-08-27 09:30,27,3.1835,3.1835,3.1835,3.1835,3
20141001|2014-08-27 10:00,27,3.183,3.1835,3.183,3.1835,3
20141001|2014-08-27 10:30,27,3.183,3.187,3.183,3.187,6
20141001|2014-08-27 11:00,27,3.1855,3.1855,3.1855,3.1855,2
20141001|2014-08-27 11:30,27,3.1855,3.186,3.1855,3.186,3
20141001|2014-08-27 12:00,27,3.185,3.1855,3.185,3.1855,6
20141001|2014-08-27 12:30,27,3.1855,3.1855,3.1855,3.1855,1
20141001|2014-08-27 13:00,27,3.185,3.185,3.185,3.185,3
20141001|2014-08-27 14:30,27,3.184,3.184,3.184,3.184,2
20141001|2014-08-27 18:00,28,3.182,3.182,3.182,3.182,1
20141001|2014-08-27 21:30,28,3.188,3.1895,3.188,3.1895,2
20141001|2014-08-28 00:30,28,3.1805,3.1825,3.1805,3.1825,2
20141001|2014-08-28 02:00,28,3.182,3.19,3.182,3.19,3
20141001|2014-08-28 05:00,28,3.172,3.172,3.17,3.17,5
20141001|2014-08-28 05:30,28,3.17,3.17,3.1645,3.165,7
20141001|2014-08-28 06:00,28,3.166,3.168,3.165,3.168,6
20141001|2014-08-28 06:30,28,3.174,3.174,3.173,3.173,2
20141001|2014-08-28 07:00,28,3.172,3.172,3.1625,3.1645,5
20141001|2014-08-28 08:00,28,3.1645,3.1645,3.16,3.16,12
20141001|2014-08-28 08:30,28,3.1445,3.146,3.1395,3.146,36
20141001|2014-08-28 09:00,28,3.145,3.1455,3.1345,3.136,43
20141001|2014-08-28 09:30,28,3.1335,3.14,3.1335,3.14,2
20141001|2014-08-28 10:00,28,3.1345,3.1345,3.1345,3.1345,1
20141001|2014-08-28 10:30,28,3.137,3.139,3.137,3.139,10
20141001|2014-08-28 11:00,28,3.1405,3.1405,3.1395,3.1395,2
20141001|2014-08-28 11:30,28,3.139,3.139,3.137,3.137,123
20141001|2014-08-28 12:00,28,3.138,3.14,3.138,3.14,11
20141001|2014-08-28 13:00,28,3.1375,3.1375,3.1365,3.1365,2
20141001|2014-08-28 13:30,28,3.135,3.137,3.134,3.137,18
20141001|2014-08-28 14:00,28,3.137,3.137,3.137,3.137,1
20141001|2014-08-28 14:30,28,3.1365,3.1375,3.1365,3.1375,2
20141001|2014-08-28 18:00,29,3.1375,3.1375,3.1375,3.1375,1
20141001|2014-08-28 20:30,29,3.142,3.1435,3.142,3.1435,2
20141001|2014-08-28 23:00,29,3.1395,3.1395,3.138,3.138,10
20141001|2014-08-29 00:00,29,3.1485,3.1485,3.1485,3.1485,2
20141001|2014-08-29 00:30,29,3.1485,3.1485,3.1485,3.1485,1
20141001|2014-08-29 02:00,29,3.1405,3.1405,3.14,3.14,3
20141001|2014-08-29 02:30,29,3.15,3.15,3.15,3.15,2
20141001|2014-08-29 03:00,29,3.1495,3.1495,3.1495,3.1495,1
20141001|2014-08-29 04:00,29,3.1445,3.1445,3.1445,3.1445,1
20141001|2014-08-29 05:30,29,3.148,3.148,3.148,3.148,2
20141001|2014-08-29 06:00,29,3.1505,3.155,3.1505,3.1545,3
20141001|2014-08-29 07:00,29,3.1535,3.1535,3.1535,3.1535,1
20141001|2014-08-29 07:30,29,3.1485,3.1485,3.1465,3.147,10
20141001|2014-08-29 08:00,29,3.1575,3.1625,3.1575,3.1625,6
20141001|2014-08-29 08:30,29,3.1565,3.1565,3.151,3.151,5
20141001|2014-08-29 09:00,29,3.151,3.152,3.151,3.1515,6
20141001|2014-08-29 09:30,29,3.1525,3.153,3.1525,3.153,4
20141001|2014-08-29 10:00,29,3.1485,3.1505,3.1485,3.1505,18
20141001|2014-08-29 10:30,29,3.1525,3.1525,3.1525,3.1525,1
20141001|2014-08-29 11:30,29,3.1465,3.1465,3.1465,3.1465,1
20141001|2014-08-29 12:00,29,3.1455,3.146,3.1455,3.146,3
20141001|2014-08-29 12:30,29,3.144,3.144,3.144,3.144,2
20141001|2014-08-29 13:00,29,3.146,3.1465,3.146,3.1465,3
20141001|2014-08-29 13:30,29,3.149,3.151,3.149,3.151,4
20141001|2014-08-29 14:00,29,3.151,3.151,3.151,3.151,1
20141001|2014-08-29 15:00,29,3.1475,3.1475,3.1475,3.1475,1
20141001|2014-08-31 17:00,2,3.14,3.14,3.14,3.14,3
20141001|2014-08-31 21:30,2,3.15,3.15,3.15,3.15,6
20141001|2014-08-31 23:30,2,3.1525,3.1525,3.1525,3.1525,1
20141001|2014-09-01 00:30,2,3.1475,3.1475,3.1475,3.1475,1
20141001|2014-09-01 01:00,2,3.1435,3.1435,3.1425,3.1425,7
20141001|2014-09-01 01:30,2,3.141,3.141,3.132,3.133,9
20141001|2014-09-01 03:00,2,3.136,3.136,3.136,3.136,1
20141001|2014-09-01 04:00,2,3.1355,3.136,3.1355,3.136,4
20141001|2014-09-01 05:00,2,3.138,3.138,3.138,3.138,1
20141001|2014-09-01 07:00,2,3.136,3.136,3.131,3.131,5
20141001|2014-09-01 08:00,2,3.1295,3.1295,3.1295,3.1295,1
20141001|2014-09-01 08:30,2,3.128,3.1385,3.128,3.136,33
20141001|2014-09-01 09:00,2,3.1405,3.1405,3.138,3.138,4
20141001|2014-09-01 18:00,2,3.1365,3.1365,3.1365,3.1365,1
20141001|2014-09-01 21:00,2,3.1475,3.1485,3.1475,3.1485,3
20141001|2014-09-02 00:00,2,3.1465,3.1465,3.1465,3.1465,1
20141001|2014-09-02 01:30,2,3.1465,3.148,3.143,3.1435,5
20141001|2014-09-02 02:00,2,3.1455,3.1455,3.1455,3.1455,3
20141001|2014-09-02 03:30,2,3.15,3.1505,3.15,3.1505,8
20141001|2014-09-02 05:00,2,3.1465,3.1465,3.146,3.146,12
20141001|2014-09-02 05:30,2,3.146,3.146,3.146,3.146,1
20141001|2014-09-02 06:30,2,3.1415,3.1415,3.1415,3.1415,1
20141001|2014-09-02 08:00,2,3.138,3.142,3.138,3.142,2
20141001|2014-09-02 08:30,2,3.1425,3.145,3.1425,3.143,4
20141001|2014-09-02 09:00,2,3.1535,3.1535,3.1535,3.1535,1
20141001|2014-09-02 09:30,2,3.153,3.153,3.153,3.153,3
20141001|2014-09-02 10:00,2,3.16,3.16,3.158,3.158,6
20141001|2014-09-02 11:00,2,3.1485,3.1485,3.1485,3.1485,4
20141001|2014-09-02 11:30,2,3.146,3.146,3.144,3.144,107
20141001|2014-09-02 12:00,2,3.144,3.144,3.144,3.144,1
20141001|2014-09-02 13:30,2,3.147,3.147,3.147,3.147,2
20141001|2014-09-02 15:00,2,3.1485,3.1485,3.1485,3.1485,2
20141001|2014-09-02 19:00,3,3.15,3.15,3.15,3.15,1
20141001|2014-09-02 20:00,3,3.151,3.151,3.151,3.151,1
20141001|2014-09-02 20:30,3,3.151,3.1515,3.151,3.1515,4
20141001|2014-09-02 21:00,3,3.1455,3.1455,3.1455,3.1455,1
20141001|2014-09-02 21:30,3,3.1405,3.1405,3.139,3.139,3
20141001|2014-09-03 01:00,3,3.144,3.144,3.144,3.144,4
20141001|2014-09-03 02:30,3,3.1445,3.1445,3.1445,3.1445,1
20141001|2014-09-03 03:00,3,3.134,3.136,3.134,3.136,6
20141001|2014-09-03 04:30,3,3.1355,3.1355,3.1315,3.135,18
20141001|2014-09-03 06:00,3,3.128,3.128,3.1275,3.1275,7
20141001|2014-09-03 06:30,3,3.131,3.131,3.127,3.1285,99
20141001|2014-09-03 07:00,3,3.1305,3.1305,3.1305,3.1305,1
20141001|2014-09-03 07:30,3,3.1285,3.1305,3.1285,3.1305,2
20141001|2014-09-03 08:00,3,3.131,3.131,3.131,3.131,7
20141001|2014-09-03 08:30,3,3.131,3.1325,3.131,3.131,4
20141001|2014-09-03 09:00,3,3.131,3.131,3.1295,3.13,9
20141001|2014-09-03 09:30,3,3.1255,3.1255,3.1185,3.121,20
20141001|2014-09-03 11:30,3,3.12,3.12,3.1195,3.12,18
20141001|2014-09-03 12:00,3,3.1185,3.121,3.118,3.121,4
20141001|2014-09-03 13:00,3,3.128,3.1285,3.128,3.1285,12
20141001|2014-09-03 13:30,3,3.1255,3.1255,3.1255,3.1255,2
20141001|2014-09-03 19:00,4,3.122,3.122,3.1215,3.1215,40
20141001|2014-09-03 23:00,4,3.136,3.136,3.136,3.136,1
20141001|2014-09-03 23:30,4,3.1315,3.1315,3.1315,3.1315,1
20141001|2014-09-04 01:00,4,3.124,3.125,3.124,3.125,6
20141001|2014-09-04 02:30,4,3.126,3.126,3.126,3.126,1
20141001|2014-09-04 06:30,4,3.1525,3.154,3.149,3.15,5
20141001|2014-09-04 07:00,4,3.1505,3.1505,3.142,3.142,6
20141001|2014-09-04 07:30,4,3.1465,3.165,3.1465,3.158,21
20141001|2014-09-04 08:00,4,3.1595,3.1595,3.1555,3.1555,8
20141001|2014-09-04 08:30,4,3.1545,3.1555,3.1515,3.1515,5
20141001|2014-09-04 09:30,4,3.1475,3.1475,3.1475,3.1475,1
20141001|2014-09-04 10:00,4,3.1435,3.1435,3.1395,3.14,8
20141001|2014-09-04 10:30,4,3.139,3.139,3.139,3.139,1
20141001|2014-09-04 11:00,4,3.14,3.14,3.139,3.139,3
20141001|2014-09-04 11:30,4,3.142,3.144,3.142,3.1435,7
20141001|2014-09-04 12:00,4,3.1435,3.1435,3.1435,3.1435,1
20141001|2014-09-04 12:30,4,3.1445,3.1445,3.1445,3.1445,1
20141001|2014-09-04 14:30,4,3.143,3.143,3.143,3.143,1
20141001|2014-09-05 00:30,5,3.149,3.149,3.149,3.149,2
20141001|2014-09-05 01:00,5,3.153,3.153,3.153,3.153,1
20141001|2014-09-05 02:00,5,3.146,3.146,3.142,3.142,8
20141001|2014-09-05 03:30,5,3.143,3.143,3.143,3.143,1
20141001|2014-09-05 07:30,5,3.1435,3.1435,3.1435,3.1435,1
20141001|2014-09-05 09:30,5,3.144,3.144,3.144,3.144,3
20141001|2014-09-05 10:30,5,3.1585,3.1585,3.1585,3.1585,1
20141001|2014-09-05 11:00,5,3.1575,3.1585,3.1575,3.1585,10
20141001|2014-09-05 12:00,5,3.1635,3.164,3.1595,3.1595,11
20141001|2014-09-05 12:30,5,3.1595,3.1595,3.1595,3.1595,3
20141001|2014-09-05 13:30,5,3.1615,3.1615,3.1615,3.1615,1
20141001|2014-09-07 17:00,8,3.2,3.2,3.1675,3.1675,15
20141001|2014-09-07 18:00,8,3.1695,3.1695,3.1695,3.1695,1
20141001|2014-09-07 19:30,8,3.1655,3.166,3.1655,3.166,10
20141001|2014-09-08 01:30,8,3.163,3.163,3.158,3.158,4
20141001|2014-09-08 03:30,8,3.1865,3.1925,3.1865,3.1925,4
20141001|2014-09-08 05:00,8,3.19,3.1945,3.19,3.192,44
20141001|2014-09-08 06:00,8,3.1935,3.195,3.1935,3.195,9
20141001|2014-09-08 06:30,8,3.1905,3.1905,3.1905,3.1905,10
20141001|2014-09-08 07:00,8,3.199,3.199,3.1975,3.1975,2
20141001|2014-09-08 08:00,8,3.192,3.1945,3.192,3.1945,4
20141001|2014-09-08 08:30,8,3.1925,3.1955,3.192,3.1925,8
20141001|2014-09-08 09:00,8,3.194,3.1945,3.194,3.1945,5
20141001|2014-09-08 09:30,8,3.1965,3.1975,3.193,3.1935,44
20141001|2014-09-08 10:00,8,3.1955,3.1955,3.193,3.195,58
20141001|2014-09-08 10:30,8,3.1745,3.1745,3.1745,3.1745,2
20141001|2014-09-08 11:00,8,3.162,3.163,3.161,3.163,11
20141001|2014-09-08 11:30,8,3.1655,3.1655,3.165,3.165,58
20141001|2014-09-08 12:30,8,3.17,3.17,3.17,3.17,1
20141001|2014-09-08 13:00,8,3.1695,3.1705,3.169,3.1705,4
20141001|2014-09-08 14:30,8,3.177,3.177,3.177,3.177,2
20141001|2014-09-08 22:00,9,3.147,3.147,3.147,3.147,1
20141001|2014-09-08 22:30,9,3.145,3.1455,3.145,3.1455,2
20141001|2014-09-08 23:30,9,3.147,3.148,3.147,3.148,10
20141001|2014-09-09 03:30,9,3.135,3.135,3.134,3.134,2
20141001|2014-09-09 04:00,9,3.138,3.138,3.138,3.138,1
20141001|2014-09-09 05:30,9,3.1395,3.1395,3.1395,3.1395,6
20141001|2014-09-09 06:00,9,3.137,3.137,3.137,3.137,1
20141001|2014-09-09 06:30,9,3.136,3.136,3.1355,3.1355,2
20141001|2014-09-09 07:30,9,3.1375,3.1375,3.1375,3.1375,3
20141001|2014-09-09 08:00,9,3.122,3.122,3.108,3.108,10
20141001|2014-09-09 08:30,9,3.1,3.1015,3.094,3.1015,12
20141001|2014-09-09 09:00,9,3.097,3.097,3.0965,3.0965,4
20141001|2014-09-09 09:30,9,3.088,3.0935,3.088,3.0935,5
20141001|2014-09-09 10:00,9,3.094,3.0945,3.094,3.0945,2
20141001|2014-09-09 10:30,9,3.0945,3.0945,3.094,3.094,9
20141001|2014-09-09 11:00,9,3.096,3.102,3.096,3.102,10
20141001|2014-09-09 11:30,9,3.097,3.0975,3.097,3.0975,5
20141001|2014-09-09 12:00,9,3.0965,3.0965,3.0965,3.0965,3
20141001|2014-09-09 12:30,9,3.0975,3.0975,3.0975,3.0975,2
20141001|2014-09-09 13:00,9,3.1,3.1,3.1,3.1,1
20141001|2014-09-09 13:30,9,3.0995,3.0995,3.099,3.099,2
20141001|2014-09-09 14:00,9,3.099,3.099,3.099,3.099,2
20141001|2014-09-09 14:30,9,3.1,3.1,3.1,3.1,1
20141001|2014-09-09 15:30,9,3.101,3.101,3.101,3.101,2
20141001|2014-09-09 18:00,10,3.1025,3.1025,3.1025,3.1025,3
20141001|2014-09-09 18:30,10,3.0975,3.0975,3.0955,3.096,14
20141001|2014-09-09 20:00,10,3.102,3.102,3.102,3.102,2
20141001|2014-09-09 20:30,10,3.106,3.1075,3.106,3.1075,2
20141001|2014-09-09 21:00,10,3.104,3.104,3.104,3.104,1
20141001|2014-09-09 22:00,10,3.0975,3.0975,3.0975,3.0975,2
20141001|2014-09-10 01:00,10,3.091,3.091,3.091,3.091,1
20141001|2014-09-10 04:00,10,3.095,3.095,3.09,3.0915,4
20141001|2014-09-10 04:30,10,3.094,3.094,3.094,3.094,2
20141001|2014-09-10 08:30,10,3.109,3.109,3.109,3.109,1
20141001|2014-09-10 10:00,10,3.1015,3.1015,3.1015,3.1015,3
20141001|2014-09-10 10:30,10,3.103,3.104,3.103,3.104,3
20141001|2014-09-10 11:30,10,3.103,3.104,3.103,3.104,12
20141001|2014-09-10 13:00,10,3.107,3.107,3.107,3.107,2
20141001|2014-09-10 14:00,10,3.109,3.109,3.109,3.109,1
20141001|2014-09-10 14:30,10,3.109,3.109,3.1085,3.1085,6
20141001|2014-09-10 15:00,10,3.1105,3.1105,3.1105,3.1105,2
20141001|2014-09-10 19:30,11,3.11,3.112,3.11,3.112,6
20141001|2014-09-10 20:00,11,3.1085,3.1085,3.1085,3.1085,5
20141001|2014-09-10 21:00,11,3.106,3.106,3.106,3.106,1
20141001|2014-09-10 21:30,11,3.105,3.105,3.105,3.105,2
20141001|2014-09-11 00:30,11,3.088,3.088,3.077,3.077,6
20141001|2014-09-11 01:00,11,3.085,3.086,3.085,3.086,7
20141001|2014-09-11 01:30,11,3.0755,3.0755,3.075,3.075,5
20141001|2014-09-11 02:00,11,3.0725,3.0725,3.0725,3.0725,1
20141001|2014-09-11 02:30,11,3.07,3.071,3.065,3.071,23
20141001|2014-09-11 03:00,11,3.0685,3.0695,3.0675,3.069,70
20141001|2014-09-11 03:30,11,3.0685,3.069,3.0625,3.0625,4
20141001|2014-09-11 05:00,11,3.064,3.064,3.064,3.064,1
20141001|2014-09-11 06:00,11,3.0635,3.0635,3.0615,3.0615,2
20141001|2014-09-11 06:30,11,3.0655,3.067,3.0655,3.067,2
20141001|2014-09-11 07:00,11,3.069,3.072,3.069,3.072,98
20141001|2014-09-11 07:30,11,3.0825,3.084,3.079,3.0805,41
20141001|2014-09-11 08:00,11,3.08,3.08,3.074,3.078,42
20141001|2014-09-11 08:30,11,3.0775,3.082,3.076,3.0775,43
20141001|2014-09-11 09:00,11,3.0765,3.081,3.0765,3.081,126
20141001|2014-09-11 09:30,11,3.083,3.083,3.083,3.083,1
20141001|2014-09-11 10:00,11,3.0885,3.0885,3.0885,3.0885,2
20141001|2014-09-11 10:30,11,3.0895,3.0895,3.088,3.089,11
20141001|2014-09-11 11:00,11,3.089,3.089,3.089,3.089,1
20141001|2014-09-11 11:30,11,3.089,3.089,3.089,3.089,2
20141001|2014-09-11 12:00,11,3.088,3.088,3.088,3.088,2
20141001|2014-09-11 12:30,11,3.0895,3.0895,3.0895,3.0895,1
20141001|2014-09-11 14:00,11,3.09,3.09,3.09,3.09,1
20141001|2014-09-11 14:30,11,3.0915,3.0915,3.0915,3.0915,1
20141001|2014-09-11 15:00,11,3.0915,3.0915,3.0915,3.0915,1
20141001|2014-09-11 15:30,11,3.091,3.091,3.0895,3.0895,2
20141001|2014-09-11 18:30,12,3.086,3.086,3.086,3.086,2
20141001|2014-09-12 00:30,12,3.0835,3.0835,3.0835,3.0835,3
20141001|2014-09-12 07:00,12,3.084,3.084,3.084,3.084,1
20141001|2014-09-12 09:00,12,3.096,3.096,3.0945,3.0945,2
20141001|2014-09-12 09:30,12,3.094,3.094,3.0875,3.0875,4
20141001|2014-09-12 10:00,12,3.0935,3.0935,3.0935,3.0935,1
20141001|2014-09-12 11:00,12,3.096,3.096,3.096,3.096,44
20141001|2014-09-12 12:00,12,3.103,3.103,3.103,3.103,1
20141001|2014-09-12 12:30,12,3.104,3.104,3.104,3.104,1
20141001|2014-09-12 13:00,12,3.104,3.104,3.104,3.104,1
20141001|2014-09-12 14:30,12,3.0995,3.0995,3.0995,3.0995,1
20141001|2014-09-12 15:30,12,3.101,3.1015,3.101,3.1015,4
20141001|2014-09-14 17:00,15,3.0845,3.085,3.0715,3.0715,11
20141001|2014-09-14 18:30,15,3.073,3.073,3.073,3.073,1
20141001|2014-09-14 20:00,15,3.077,3.077,3.068,3.068,2
20141001|2014-09-14 21:30,15,3.065,3.065,3.0615,3.0615,7
20141001|2014-09-14 23:00,15,3.067,3.067,3.067,3.067,1
20141001|2014-09-15 00:00,15,3.0665,3.0665,3.0665,3.0665,1
20141001|2014-09-15 02:00,15,3.0725,3.0725,3.0725,3.0725,1
20141001|2014-09-15 02:30,15,3.0735,3.077,3.0735,3.077,5
20141001|2014-09-15 03:30,15,3.0765,3.0765,3.0765,3.0765,1
20141001|2014-09-15 06:00,15,3.081,3.081,3.081,3.081,1
20141001|2014-09-15 07:00,15,3.075,3.075,3.075,3.075,8
20141001|2014-09-15 07:30,15,3.0775,3.079,3.0775,3.078,42
20141001|2014-09-15 08:00,15,3.076,3.083,3.076,3.081,108
20141001|2014-09-15 08:30,15,3.0795,3.0815,3.0785,3.0805,46
20141001|2014-09-15 09:00,15,3.078,3.078,3.075,3.075,206
20141001|2014-09-15 09:30,15,3.0805,3.087,3.0795,3.087,20
20141001|2014-09-15 10:30,15,3.087,3.087,3.0865,3.0865,2
20141001|2014-09-15 11:00,15,3.0845,3.0865,3.0845,3.0865,2
20141001|2014-09-15 11:30,15,3.0885,3.0885,3.085,3.085,6
20141001|2014-09-15 13:00,15,3.087,3.0875,3.087,3.0875,8
20141001|2014-09-15 19:30,16,3.085,3.085,3.085,3.085,1
20141001|2014-09-15 20:00,16,3.0925,3.1015,3.0925,3.1015,2
20141001|2014-09-16 00:30,16,3.0945,3.0945,3.0945,3.0945,1
20141001|2014-09-16 04:00,16,3.0855,3.0855,3.085,3.085,6
20141001|2014-09-16 04:30,16,3.0925,3.0925,3.0925,3.0925,1
20141001|2014-09-16 06:00,16,3.105,3.105,3.105,3.105,5
20141001|2014-09-16 07:00,16,3.095,3.095,3.095,3.095,1
20141001|2014-09-16 07:30,16,3.0975,3.098,3.0975,3.098,12
20141001|2014-09-16 08:30,16,3.0945,3.0945,3.0945,3.0945,1
20141001|2014-09-16 09:00,16,3.099,3.099,3.094,3.094,4
20141001|2014-09-16 09:30,16,3.0955,3.0955,3.0955,3.0955,2
20141001|2014-09-16 10:30,16,3.116,3.1245,3.1105,3.1245,4
20141001|2014-09-16 11:00,16,3.157,3.1765,3.1475,3.154,32
20141001|2014-09-16 11:30,16,3.1595,3.1605,3.154,3.1605,11
20141001|2014-09-16 12:00,16,3.1585,3.1585,3.1585,3.1585,1
20141001|2014-09-16 12:30,16,3.1565,3.1565,3.1565,3.1565,3
20141001|2014-09-16 13:00,16,3.1515,3.1515,3.1425,3.1475,9
20141001|2014-09-16 14:00,16,3.1525,3.156,3.1525,3.156,19
20141001|2014-09-16 14:30,16,3.1555,3.1555,3.1545,3.1545,2
20141001|2014-09-16 15:00,16,3.152,3.152,3.152,3.152,3
20141001|2014-09-16 15:30,16,3.157,3.157,3.157,3.157,1
20141001|2014-09-16 16:00,16,3.156,3.156,3.156,3.156,3
20141001|2014-09-16 18:00,17,3.158,3.158,3.158,3.158,1
20141001|2014-09-16 18:30,17,3.16,3.16,3.16,3.16,1
20141001|2014-09-16 19:30,17,3.156,3.156,3.156,3.156,1
20141001|2014-09-16 20:00,17,3.147,3.147,3.137,3.14,11
20141001|2014-09-16 21:30,17,3.1445,3.1445,3.1445,3.1445,2
20141001|2014-09-17 03:30,17,3.145,3.145,3.145,3.145,1
20141001|2014-09-17 05:30,17,3.1455,3.1455,3.1455,3.1455,1
20141001|2014-09-17 07:30,17,3.137,3.137,3.137,3.137,3
20141001|2014-09-17 08:00,17,3.1375,3.1375,3.1375,3.1375,4
20141001|2014-09-17 10:00,17,3.134,3.134,3.134,3.134,1
20141001|2014-09-17 11:00,17,3.142,3.142,3.142,3.142,6
20141001|2014-09-17 13:00,17,3.145,3.145,3.145,3.145,4
20141001|2014-09-17 14:00,17,3.1475,3.148,3.1475,3.148,17
20141001|2014-09-17 14:30,17,3.1365,3.1365,3.135,3.135,19
20141001|2014-09-17 15:00,17,3.1335,3.1345,3.133,3.1345,6
20141001|2014-09-17 15:30,17,3.1305,3.134,3.1305,3.134,4
20141001|2014-09-17 17:00,18,3.131,3.131,3.131,3.131,4
20141001|2014-09-17 17:30,18,3.135,3.1355,3.135,3.1355,2
20141001|2014-09-17 20:00,18,3.1335,3.1335,3.1335,3.1335,1
20141001|2014-09-17 20:30,18,3.135,3.135,3.127,3.127,7
20141001|2014-09-17 21:00,18,3.125,3.125,3.125,3.125,1
20141001|2014-09-17 21:30,18,3.1165,3.12,3.116,3.12,7
20141001|2014-09-17 23:30,18,3.125,3.125,3.125,3.125,1
20141001|2014-09-18 06:00,18,3.1265,3.1265,3.126,3.126,6
20141001|2014-09-18 06:30,18,3.1245,3.1245,3.1245,3.1245,2
20141001|2014-09-18 07:30,18,3.102,3.102,3.09,3.09,5
20141001|2014-09-18 08:00,18,3.0985,3.0995,3.0985,3.0995,2
20141001|2014-09-18 08:30,18,3.096,3.096,3.096,3.096,1
20141001|2014-09-18 09:00,18,3.096,3.098,3.096,3.098,11
20141001|2014-09-18 09:30,18,3.1045,3.107,3.104,3.107,5
20141001|2014-09-18 10:30,18,3.0955,3.0955,3.0955,3.0955,1
20141001|2014-09-18 11:30,18,3.098,3.098,3.096,3.096,2
20141001|2014-09-18 12:00,18,3.0945,3.0945,3.0945,3.0945,1
20141001|2014-09-18 14:00,18,3.094,3.094,3.094,3.094,2
20141001|2014-09-18 16:00,18,3.0935,3.0935,3.0935,3.0935,2
20141001|2014-09-18 17:00,19,3.093,3.095,3.093,3.095,2
20141001|2014-09-18 17:30,19,3.088,3.088,3.088,3.088,6
20141001|2014-09-18 18:00,19,3.088,3.088,3.088,3.088,2
20141001|2014-09-18 21:30,19,3.0955,3.0955,3.0955,3.0955,1
20141001|2014-09-18 23:00,19,3.098,3.098,3.098,3.098,2
20141001|2014-09-18 23:30,19,3.0985,3.0985,3.0985,3.0985,1
20141001|2014-09-19 00:30,19,3.1,3.1055,3.1,3.1055,8
20141001|2014-09-19 01:00,19,3.1045,3.1045,3.1045,3.1045,1
20141001|2014-09-19 01:30,19,3.095,3.095,3.095,3.095,1
20141001|2014-09-19 03:00,19,3.094,3.094,3.094,3.094,1
20141001|2014-09-19 05:30,19,3.096,3.096,3.096,3.096,2
20141001|2014-09-19 06:00,19,3.096,3.096,3.096,3.096,1
20141001|2014-09-19 06:30,19,3.092,3.092,3.0845,3.085,13
20141001|2014-09-19 07:00,19,3.0835,3.098,3.0835,3.098,15
20141001|2014-09-19 07:30,19,3.1,3.103,3.1,3.103,10
20141001|2014-09-19 09:00,19,3.0985,3.0985,3.085,3.085,14
20141001|2014-09-19 09:30,19,3.0745,3.097,3.0745,3.097,15
20141001|2014-09-19 10:00,19,3.0835,3.0885,3.083,3.0885,7
20141001|2014-09-19 10:30,19,3.085,3.085,3.085,3.085,1
20141001|2014-09-19 11:30,19,3.094,3.094,3.09,3.09,8
20141001|2014-09-19 12:00,19,3.084,3.086,3.084,3.086,8
20141001|2014-09-19 13:00,19,3.087,3.087,3.087,3.087,1
20141001|2014-09-21 19:00,22,3.082,3.082,3.082,3.082,1
20141001|2014-09-21 20:00,22,3.0745,3.0745,3.0645,3.072,25
20141001|2014-09-21 20:30,22,3.063,3.063,3.0545,3.0545,13
20141001|2014-09-21 21:00,22,3.061,3.061,3.061,3.061,6
20141001|2014-09-21 21:30,22,3.05,3.05,3.046,3.046,25
20141001|2014-09-21 22:00,22,3.0485,3.049,3.04,3.04,14
20141001|2014-09-21 22:30,22,3.0405,3.0405,3.0405,3.0405,1
20141001|2014-09-22 00:00,22,3.043,3.043,3.043,3.043,5
20141001|2014-09-22 01:00,22,3.046,3.046,3.046,3.046,1
20141001|2014-09-22 01:30,22,3.0445,3.0445,3.0445,3.0445,1
20141001|2014-09-22 02:30,22,3.046,3.0475,3.046,3.0475,2
20141001|2014-09-22 03:00,22,3.0455,3.0455,3.043,3.043,2
20141001|2014-09-22 06:00,22,3.04,3.04,3.04,3.04,1
20141001|2014-09-22 06:30,22,3.042,3.042,3.042,3.042,2
20141001|2014-09-22 07:00,22,3.042,3.042,3.042,3.042,1
20141001|2014-09-22 08:00,22,3.0375,3.0375,3.0375,3.0375,1
20141001|2014-09-22 08:30,22,3.041,3.041,3.04,3.04,3
20141001|2014-09-22 09:00,22,3.0385,3.0385,3.0365,3.0365,8
20141001|2014-09-22 09:30,22,3.031,3.034,3.03,3.034,14
20141001|2014-09-22 10:00,22,3.03,3.03,3.03,3.03,4
20141001|2014-09-22 11:00,22,3.037,3.0375,3.037,3.0375,3
20141001|2014-09-22 11:30,22,3.0405,3.0405,3.0405,3.0405,1
20141001|2014-09-22 12:00,22,3.0385,3.0385,3.036,3.036,2
20141001|2014-09-22 14:30,22,3.041,3.044,3.041,3.044,5
20141001|2014-09-22 15:30,22,3.04,3.04,3.04,3.04,1
20141001|2014-09-22 17:00,23,3.0405,3.0405,3.0405,3.0405,1
20141001|2014-09-22 18:30,23,3.0405,3.0405,3.0405,3.0405,2
20141001|2014-09-22 22:00,23,3.051,3.051,3.051,3.051,1
20141001|2014-09-23 00:00,23,3.059,3.059,3.059,3.059,2
20141001|2014-09-23 01:00,23,3.059,3.059,3.053,3.053,6
20141001|2014-09-23 04:30,23,3.0435,3.0435,3.0435,3.0435,2
20141001|2014-09-23 05:30,23,3.046,3.046,3.046,3.046,16
20141001|2014-09-23 08:00,23,3.037,3.037,3.037,3.037,1
20141001|2014-09-23 08:30,23,3.037,3.037,3.0345,3.0345,7
20141001|2014-09-23 09:00,23,3.038,3.038,3.038,3.038,3
20141001|2014-09-23 09:30,23,3.04,3.0425,3.04,3.0425,5
20141001|2014-09-23 10:00,23,3.043,3.043,3.043,3.043,1
20141001|2014-09-23 10:30,23,3.0365,3.0365,3.0365,3.0365,3
20141001|2014-09-23 11:30,23,3.0355,3.036,3.0355,3.036,10
20141001|2014-09-23 13:30,23,3.033,3.033,3.033,3.033,1
20141001|2014-09-23 15:00,23,3.034,3.034,3.034,3.034,5
20141001|2014-09-23 17:00,24,3.028,3.028,3.028,3.028,1
20141001|2014-09-23 23:30,24,3.04,3.04,3.04,3.04,5
20141001|2014-09-24 00:30,24,3.05,3.05,3.05,3.05,1
20141001|2014-09-24 01:00,24,3.053,3.053,3.053,3.053,1
20141001|2014-09-24 03:00,24,3.0355,3.0355,3.0355,3.0355,1
20141001|2014-09-24 06:30,24,3.037,3.037,3.037,3.037,1
20141001|2014-09-24 08:00,24,3.028,3.028,3.027,3.027,3
20141001|2014-09-24 08:30,24,3.0265,3.0265,3.0255,3.0255,6
20141001|2014-09-24 09:00,24,3.042,3.042,3.042,3.042,1
20141001|2014-09-24 09:30,24,3.05,3.0535,3.05,3.0535,3
20141001|2014-09-24 10:00,24,3.0505,3.0505,3.0505,3.0505,2
20141001|2014-09-24 11:30,24,3.0505,3.0505,3.05,3.05,28
20141001|2014-09-24 12:00,24,3.053,3.053,3.0525,3.0525,3
20141001|2014-09-24 12:30,24,3.0515,3.0515,3.0515,3.0515,3
20141001|2014-09-24 13:00,24,3.052,3.052,3.052,3.052,2
20141001|2014-09-24 14:00,24,3.0535,3.0535,3.0535,3.0535,1
20141001|2014-09-24 14:30,24,3.0545,3.0545,3.0545,3.0545,1
20141001|2014-09-24 22:00,25,3.0375,3.0375,3.0375,3.0375,2
20141001|2014-09-25 02:00,25,3.035,3.035,3.0335,3.0335,4
20141001|2014-09-25 03:00,25,3.0305,3.0305,3.0305,3.0305,12
20141001|2014-09-25 08:00,25,3.0345,3.0345,3.0255,3.0255,2
20141001|2014-09-25 08:30,25,3.0375,3.0375,3.0365,3.0365,2
20141001|2014-09-25 09:00,25,3.031,3.034,3.031,3.034,4
20141001|2014-09-25 09:30,25,3.0375,3.04,3.034,3.034,5
20141001|2014-09-25 10:00,25,3.039,3.039,3.031,3.031,6
20141001|2014-09-25 10:30,25,3.04,3.04,3.04,3.04,2
20141001|2014-09-25 11:30,25,3.0425,3.0425,3.04,3.04,8
20141001|2014-09-25 12:30,25,3.047,3.047,3.047,3.047,2
20141001|2014-09-25 13:00,25,3.0445,3.0445,3.0445,3.0445,1
20141001|2014-09-25 15:00,25,3.043,3.046,3.043,3.0455,14
20141001|2014-09-25 15:30,25,3.0475,3.0475,3.0475,3.0475,2
20141001|2014-09-25 17:00,26,3.039,3.05,3.037,3.05,5
20141001|2014-09-25 18:30,26,3.0425,3.0425,3.0425,3.0425,5
20141001|2014-09-25 19:30,26,3.0425,3.0425,3.0425,3.0425,2
20141001|2014-09-25 20:00,26,3.0425,3.0425,3.0425,3.0425,41
20141001|2014-09-26 05:00,26,3.05,3.05,3.05,3.05,2
20141001|2014-09-26 07:30,26,3.0375,3.038,3.0375,3.038,3
20141001|2014-09-26 08:00,26,3.04,3.041,3.04,3.041,4
20141001|2014-09-26 08:30,26,3.0395,3.041,3.0395,3.041,16
20141001|2014-09-26 09:00,26,3.04,3.04,3.04,3.04,1
20141001|2014-09-26 09:30,26,3.04,3.0415,3.0395,3.0405,16
20141001|2014-09-26 10:00,26,3.042,3.042,3.042,3.042,10
20141001|2014-09-26 10:30,26,3.04,3.0415,3.04,3.0415,9
20141001|2014-09-26 11:00,26,3.04,3.04,3.04,3.04,5
20141001|2014-09-26 12:00,26,3.036,3.036,3.036,3.036,1
20141001|2014-09-26 13:00,26,3.036,3.036,3.036,3.036,1
20141001|2014-09-28 22:00,29,3.017,3.017,3.017,3.017,1
20141001|2014-09-29 04:00,29,3.0245,3.0245,3.0245,3.0245,1
20141001|2014-09-29 05:00,29,3.026,3.026,3.026,3.026,1
20141001|2014-09-29 07:00,29,3.027,3.027,3.027,3.027,1
20141001|2014-09-29 08:00,29,3.0275,3.029,3.0275,3.029,7
20141001|2014-09-29 08:30,29,3.042,3.042,3.04,3.04,4
20141001|2014-09-29 09:00,29,3.041,3.046,3.041,3.046,2
20141001|2014-09-29 09:30,29,3.046,3.0555,3.046,3.0555,9
20141001|2014-09-29 10:00,29,3.054,3.054,3.054,3.054,17
20141001|2014-09-29 10:30,29,3.0525,3.0525,3.0525,3.0525,2
20141001|2014-09-29 11:00,29,3.054,3.054,3.054,3.054,3
20141001|2014-09-29 11:30,29,3.048,3.054,3.047,3.054,28
20141001|2014-09-29 13:00,29,3.0455,3.0455,3.0455,3.0455,2
20141001|2014-09-29 13:30,29,3.0455,3.046,3.0455,3.046,3
20141001|2014-09-29 14:30,29,3.0455,3.0455,3.0455,3.0455,2
20141001|2014-09-29 15:00,29,3.044,3.044,3.044,3.044,1
20141001|2014-09-29 16:00,29,3.044,3.044,3.044,3.044,2
20141001|2014-09-30 08:00,30,3.029,3.029,3.029,3.029,3
20141001|2014-09-30 09:00,30,3.02,3.022,3.0185,3.0185,9
20141001|2014-09-30 09:30,30,3.02,3.02,3.02,3.02,1
20141001|2014-09-30 10:00,30,3.017,3.017,3.017,3.017,1
20141001|2014-09-30 10:30,30,3.015,3.0175,3.015,3.0175,16
20141001|2014-09-30 11:00,30,3.01,3.01,3.01,3.01,13
20141001|2014-09-30 11:30,30,3.0095,3.0095,3.005,3.005,4
20141001|2014-09-30 12:30,30,3.009,3.009,3.009,3.009,2
20141001|2014-09-30 13:00,30,3.0085,3.0085,3.0085,3.0085,2
20141001|2014-09-30 13:30,30,3.0075,3.008,3.0075,3.008,4
20141001|2014-09-30 14:30,30,3.0075,3.0095,3.0075,3.0095,32
20141001|2014-09-30 15:30,30,3.0095,3.01,3.0095,3.01,8
20141001|2014-09-30 16:00,30,3.0075,3.0075,3.0075,3.0075,2
20141001|2014-09-30 18:00,1,3.003,3.0055,3.003,3.0055,2
20141001|2014-10-01 04:30,1,3.0125,3.013,3.0125,3.013,2
20141001|2014-10-01 07:30,1,3.031,3.0355,3.031,3.0355,6
20141001|2014-10-01 08:00,1,3.034,3.034,3.034,3.034,4
20141001|2014-10-01 09:00,1,3.0115,3.0115,3.0115,3.0115,2
20141001|2014-10-01 09:30,1,3.0185,3.0185,3.0185,3.0185,1
20141001|2014-10-01 10:00,1,3.0225,3.023,3.0225,3.023,3
20141001|2014-10-01 10:30,1,3.0275,3.0275,3.0275,3.0275,3
20141001|2014-10-01 11:00,1,3.024,3.024,3.0235,3.0235,3
20141001|2014-10-01 11:30,1,3.0285,3.029,3.0285,3.029,8
20141001|2014-10-01 12:00,1,3.0325,3.0325,3.0325,3.0325,4
20141001|2014-10-01 13:00,1,3.029,3.0295,3.029,3.0295,11
20141001|2014-10-01 13:30,1,3.03,3.03,3.029,3.029,7
20141001|2014-10-01 14:00,1,3.0275,3.0275,3.0275,3.0275,3
20141001|2014-10-01 14:30,1,3.0265,3.0265,3.0265,3.0265,8
20141001|2014-10-01 15:30,1,3.027,3.0275,3.027,3.0275,8
20141001|2014-10-01 19:30,2,3.035,3.0355,3.035,3.0355,3
20141001|2014-10-02 08:00,2,3.0015,3.006,3.0015,3.006,9
20141001|2014-10-02 10:00,2,2.9925,2.9925,2.9925,2.9925,2
20141001|2014-10-02 11:00,2,2.985,2.991,2.985,2.991,6
20141001|2014-10-02 11:30,2,2.99,2.9975,2.99,2.9975,8
20141001|2014-10-02 12:00,2,2.9975,3.0025,2.9975,3.0025,8
20141001|2014-10-02 13:00,2,3.0025,3.012,3.0025,3.012,13
20141001|2014-10-02 13:30,2,3.007,3.007,3.0065,3.0065,8
20141001|2014-10-02 23:30,3,3,3,3,3,1
20141001|2014-10-03 07:30,3,2.996,2.996,2.996,2.996,1
20141001|2014-10-03 08:00,3,3.0015,3.0115,3.0015,3.0115,6
20141001|2014-10-03 08:30,3,3.006,3.009,3.006,3.009,4
20141001|2014-10-03 09:00,3,3.0105,3.0105,3.0095,3.0095,46
20141001|2014-10-03 09:30,3,2.9945,2.996,2.9945,2.996,2
20141001|2014-10-03 10:00,3,3.0005,3.0005,3,3,15
20141001|2014-10-03 10:30,3,3.002,3.002,3.002,3.002,10
20141001|2014-10-03 11:00,3,2.9975,2.9985,2.9975,2.9985,5
20141001|2014-10-03 11:30,3,2.998,2.998,2.998,2.998,10
20141001|2014-10-03 13:30,3,3.001,3.001,3,3,3
20141001|2014-10-03 14:00,3,3,3,3,3,3
20141001|2014-10-03 14:30,3,2.999,2.999,2.999,2.999,6
20141001|2014-10-06 06:30,6,3.02,3.02,3.02,3.02,1
20141001|2014-10-06 07:00,6,3.0185,3.0185,3.0185,3.0185,1
20141001|2014-10-06 07:30,6,3.015,3.0155,3.015,3.0155,3
20141001|2014-10-06 08:30,6,3.0285,3.0285,3.027,3.0275,15
20141001|2014-10-06 09:00,6,3.028,3.028,3.0275,3.0275,10
20141001|2014-10-06 10:00,6,3.036,3.036,3.036,3.036,3
20141001|2014-10-06 10:30,6,3.0325,3.0325,3.0325,3.0325,1
20141001|2014-10-06 12:00,6,3.027,3.027,3.027,3.027,2
20141001|2014-10-06 12:30,6,3.0335,3.035,3.0335,3.035,6
20141001|2014-10-06 13:30,6,3.032,3.032,3.031,3.031,3
20141001|2014-10-07 07:00,7,3.0275,3.0275,3.0275,3.0275,3
20141001|2014-10-07 08:00,7,3.0285,3.0285,3.0285,3.0285,1
20141001|2014-10-07 09:30,7,3.024,3.024,3.0215,3.022,16
20141001|2014-10-07 10:00,7,3.0235,3.0235,3.0215,3.0215,8
20141001|2014-10-07 10:30,7,3.02,3.02,3.02,3.02,2
20141001|2014-10-07 11:00,7,3.0265,3.0265,3.0215,3.0215,4
20141001|2014-10-07 11:30,7,3.0275,3.0345,3.0275,3.0345,7
20141001|2014-10-07 12:30,7,3.034,3.034,3.034,3.034,1
20141001|2014-10-07 20:00,8,3.044,3.044,3.044,3.044,3
20141001|2014-10-08 08:30,8,3.022,3.022,3.022,3.022,4
20141001|2014-10-08 09:00,8,3.0065,3.0065,3.004,3.004,6
20141001|2014-10-08 10:00,8,2.9965,2.9975,2.9965,2.9975,3
20141001|2014-10-08 10:30,8,2.996,2.997,2.996,2.997,12
20141001|2014-10-08 11:30,8,3,3,3,3,4
20141001|2014-10-08 14:00,8,3.0325,3.0325,3.0325,3.0325,2
20141001|2014-10-08 14:30,8,3.031,3.031,3.03,3.03,4
20141001|2014-10-09 02:30,9,3.04,3.04,3.04,3.04,1
20141001|2014-10-09 05:00,9,3.0395,3.0395,3.0395,3.0395,1
20141001|2014-10-09 06:30,9,3.045,3.045,3.045,3.045,1
20141001|2014-10-09 07:00,9,3.0355,3.0355,3.0355,3.0355,10
20141001|2014-10-09 08:30,9,3.0405,3.0405,3.04,3.04,10
20141001|2014-10-09 09:00,9,3.049,3.0525,3.049,3.0525,3
20141001|2014-10-09 11:30,9,3.0285,3.0325,3.0275,3.0275,20
20141001|2014-10-09 22:00,10,3.0205,3.0205,3.0205,3.0205,1
20141001|2014-10-10 01:00,10,3.01,3.01,3.01,3.01,51
20141001|2014-10-10 01:30,10,3.01,3.01,3.01,3.01,18
20141001|2014-10-10 09:00,10,3.0075,3.0075,3.0075,3.0075,5
20141001|2014-10-10 10:00,10,3.008,3.008,3.008,3.008,1
20141001|2014-10-10 11:00,10,3.019,3.019,3.018,3.018,4
20141001|2014-10-10 11:30,10,3.019,3.033,3.019,3.033,4
20141001|2014-10-10 12:00,10,3.032,3.033,3.032,3.033,10
20141001|2014-10-13 07:00,13,3.0385,3.0385,3.0385,3.0385,1
20141001|2014-10-13 07:30,13,3.039,3.039,3.039,3.039,3
20141001|2014-10-13 08:30,13,3.0315,3.032,3.0305,3.032,10
20141001|2014-10-13 10:30,13,3.0315,3.0315,3.0315,3.0315,4
20141001|2014-10-13 15:30,13,3.0415,3.042,3.0415,3.042,10
20141001|2014-10-13 17:30,14,3.035,3.035,3.035,3.035,1
20141001|2014-10-13 19:00,14,3.0325,3.034,3.0325,3.034,2
20141001|2014-10-13 21:00,14,3.0405,3.0405,3.0405,3.0405,3
20141001|2014-10-14 07:00,14,3.06,3.06,3.06,3.06,3
20141001|2014-10-14 08:00,14,3.058,3.058,3.058,3.058,1
20141001|2014-10-14 08:30,14,3.065,3.065,3.0635,3.0645,7
20141001|2014-10-14 09:00,14,3.0625,3.0625,3.06,3.06,12
20141001|2014-10-14 09:30,14,3.0685,3.0685,3.0685,3.0685,1
20141001|2014-10-14 10:00,14,3.0665,3.0785,3.0665,3.0785,9
20141001|2014-10-14 10:30,14,3.081,3.0825,3.0795,3.0795,5
20141001|2014-10-14 11:00,14,3.0855,3.088,3.0845,3.088,6
20141001|2014-10-14 11:30,14,3.0985,3.0985,3.0985,3.0985,3
20141001|2014-10-14 17:00,15,3.073,3.073,3.073,3.073,2
20141001|2014-10-15 00:30,15,3.0795,3.0795,3.0795,3.0795,1
20141001|2014-10-15 06:30,15,3.059,3.059,3.059,3.059,1
20141001|2014-10-15 07:00,15,3.057,3.057,3.057,3.057,1
20141001|2014-10-15 08:30,15,3.0435,3.0455,3.0435,3.0455,15
20141001|2014-10-15 09:30,15,3.0125,3.0125,3.0125,3.0125,6
20141001|2014-10-15 10:30,15,3.006,3.006,3.006,3.006,1
20141001|2014-10-15 13:00,15,2.9905,2.9915,2.989,2.9915,15
20141001|2014-10-15 13:30,15,2.997,2.997,2.997,2.997,8
20141001|2014-10-15 17:00,16,3.01,3.01,3.01,3.01,1
20141001|2014-10-15 23:30,16,3.0195,3.0195,3.0195,3.0195,1
20141001|2014-10-16 08:00,16,2.9605,2.9615,2.9595,2.9595,13
20141001|2014-10-16 08:30,16,2.9565,2.96,2.9565,2.9595,12
20141001|2014-10-16 10:30,16,2.962,2.962,2.962,2.962,2
20141001|2014-10-16 11:00,16,2.9705,2.9705,2.9705,2.9705,1
20141001|2014-10-16 11:30,16,2.978,2.978,2.978,2.978,1
20141001|2014-10-17 00:30,17,2.9725,2.973,2.9725,2.973,4
20141001|2014-10-17 01:30,17,2.9565,2.9565,2.9565,2.9565,11
20141001|2014-10-17 07:30,17,2.989,3.0095,2.989,3.0095,3
20141001|2014-10-17 11:00,17,3.0005,3.0005,3.0005,3.0005,1
20141001|2014-10-17 11:30,17,3.001,3.001,3.001,3.001,10
20141001|2014-10-17 12:30,17,2.999,2.9995,2.999,2.9995,2
20141001|2014-10-20 09:30,20,2.9885,2.9885,2.9885,2.9885,1
20141001|2014-10-20 10:00,20,2.978,2.978,2.975,2.975,6
20141001|2014-10-20 12:00,20,2.9945,2.9955,2.9945,2.9955,4
20141001|2014-10-20 13:00,20,2.9945,2.9945,2.993,2.9945,11
20141001|2014-10-21 04:00,21,2.9945,2.9945,2.9945,2.9945,1
20141001|2014-10-21 07:30,21,3.0215,3.0325,3.0215,3.0325,4
20141001|2014-10-21 09:30,21,3.027,3.027,3.0245,3.0245,3
20141001|2014-10-21 10:30,21,3.029,3.029,3.029,3.029,1
20141001|2014-10-21 11:30,21,3.03,3.03,3.03,3.03,10
20141001|2014-10-22 07:00,22,3.037,3.037,3.036,3.036,10
20141001|2014-10-22 08:00,22,3.026,3.0265,3.025,3.025,6
20141001|2014-10-22 09:30,22,3.0255,3.0255,3.0255,3.0255,1
20141001|2014-10-23 07:30,23,3.0415,3.0415,3.0415,3.0415,1
20141001|2014-10-23 09:00,23,3.043,3.047,3.042,3.047,10
20141001|2014-10-23 10:00,23,3.0545,3.0545,3.0545,3.0545,1
20141001|2014-10-23 11:30,23,3.054,3.054,3.054,3.054,1
20141001|2014-10-23 14:00,23,3.0475,3.0475,3.0475,3.0475,5
20141001|2014-10-24 07:00,24,3.06,3.06,3.06,3.06,1
20141001|2014-10-24 08:00,24,3.063,3.063,3.063,3.063,1
20141001|2014-10-26 23:00,27,3.042,3.042,3.04,3.04,4
20141001|2014-10-27 03:30,27,3.047,3.047,3.047,3.047,15
20141001|2014-10-27 04:00,27,3.047,3.047,3.047,3.047,2
20141001|2014-10-27 07:30,27,3.0785,3.0785,3.0785,3.0785,1
20141001|2014-10-27 09:30,27,3.0685,3.076,3.0685,3.07,8
20141001|2014-10-27 10:30,27,3.0785,3.0785,3.0785,3.0785,2
20141001|2014-10-27 13:30,27,3.076,3.076,3.076,3.076,3
20141001|2014-10-27 15:30,27,3.073,3.073,3.073,3.073,1
20141001|2014-10-28 07:00,28,3.098,3.098,3.098,3.098,1
20141001|2014-10-28 09:30,28,3.1005,3.1005,3.1005,3.1005,2
20141001|2014-10-29 06:00,29,3.105,3.105,3.1,3.1,10
20141001|2014-10-29 09:00,29,3.1125,3.1125,3.1125,3.1125,4
20141001|2014-10-29 11:00,29,3.119,3.119,3.119,3.119,1
20141101|2013-04-16 10:00,16,3.42,3.42,3.42,3.42,2
20141101|2013-04-19 08:30,19,3.25,3.25,3.25,3.25,1
20141101|2013-05-01 08:00,1,3.1895,3.1895,3.1895,3.1895,1
20141101|2013-05-10 09:00,10,3.392,3.392,3.392,3.392,1
20141101|2013-05-16 10:00,16,3.386,3.386,3.386,3.386,22
20141101|2013-05-16 10:30,16,3.385,3.385,3.385,3.385,22
20141101|2013-06-20 10:00,20,3.15,3.15,3.15,3.15,1
20141101|2013-06-21 10:30,21,3.1595,3.1595,3.1595,3.1595,2
20141101|2013-07-30 05:00,30,3.145,3.145,3.145,3.145,2
20141101|2013-07-30 12:30,30,3.1085,3.109,3.1085,3.109,2
20141101|2013-09-09 10:00,9,3.3285,3.3285,3.3285,3.3285,5
20141101|2013-10-02 07:00,2,3.3175,3.3205,3.3175,3.3205,6
20141101|2013-10-09 07:00,9,3.2835,3.2835,3.2835,3.2835,3
20141101|2013-10-09 12:30,9,3.2865,3.2875,3.2865,3.2875,2
20141101|2013-10-24 11:30,24,3.296,3.296,3.296,3.296,1
20141101|2013-11-13 02:30,13,3.229,3.229,3.229,3.229,4
20141101|2013-11-13 08:30,13,3.195,3.195,3.195,3.195,2
20141101|2013-11-13 14:30,13,3.2,3.2,3.2,3.2,1
20141101|2013-11-15 05:30,15,3.183,3.183,3.183,3.183,1
20141101|2013-11-19 10:30,19,3.19,3.19,3.19,3.19,1
20141101|2013-11-19 17:00,20,3.195,3.195,3.195,3.195,6
20141101|2013-11-20 22:30,21,3.1805,3.1805,3.1805,3.1805,1
20141101|2013-11-27 10:00,27,3.2005,3.2005,3.2005,3.2005,1
20141101|2013-12-27 08:00,27,3.362,3.362,3.362,3.362,1
20141101|2014-01-03 15:00,3,3.334,3.334,3.334,3.334,1
20141101|2014-01-14 10:30,14,3.311,3.311,3.311,3.311,1
20141101|2014-01-24 13:30,24,3.2635,3.2635,3.2635,3.2635,4
20141101|2014-01-27 11:00,27,3.258,3.258,3.258,3.258,2
20141101|2014-01-31 07:00,31,3.2,3.2,3.2,3.2,2
20141101|2014-02-03 09:30,3,3.1885,3.1885,3.1885,3.1885,1
20141101|2014-02-04 08:00,4,3.1975,3.1975,3.1975,3.1975,1
20141101|2014-02-04 09:30,4,3.194,3.194,3.194,3.194,1
20141101|2014-02-04 10:30,4,3.188,3.188,3.188,3.188,1
20141101|2014-02-04 13:00,4,3.187,3.187,3.187,3.187,1
20141101|2014-02-04 14:00,4,3.191,3.191,3.191,3.191,1
20141101|2014-02-05 15:00,5,3.184,3.184,3.184,3.184,1
20141101|2014-02-05 16:00,5,3.1825,3.1825,3.1825,3.1825,1
20141101|2014-02-06 15:30,6,3.2125,3.2125,3.2125,3.2125,1
20141101|2014-02-11 17:00,12,3.225,3.225,3.225,3.225,1
20141101|2014-02-12 13:00,12,3.2465,3.247,3.2465,3.247,2
20141101|2014-02-23 19:00,24,3.2125,3.2125,3.2125,3.2125,1
20141101|2014-02-23 20:30,24,3.196,3.196,3.196,3.196,2
20141101|2014-02-24 09:30,24,3.2075,3.2075,3.2075,3.2075,1
20141101|2014-02-28 10:30,28,3.1815,3.1815,3.1805,3.1805,4
20141101|2014-02-28 13:30,28,3.1825,3.1825,3.1825,3.1825,1
20141101|2014-02-28 15:00,28,3.18,3.18,3.18,3.18,4
20141101|2014-03-03 05:00,3,3.15,3.15,3.15,3.15,1
20141101|2014-03-03 13:30,3,3.168,3.168,3.168,3.168,2
20141101|2014-03-03 16:00,3,3.1705,3.1705,3.1705,3.1705,7
20141101|2014-03-04 16:00,4,3.21,3.21,3.21,3.21,1
20141101|2014-03-05 10:30,5,3.205,3.205,3.205,3.205,1
20141101|2014-03-05 12:30,5,3.2025,3.2025,3.2025,3.2025,4
20141101|2014-03-07 07:00,7,3.124,3.124,3.124,3.124,2
20141101|2014-03-07 08:00,7,3.103,3.103,3.103,3.103,1
20141101|2014-03-07 08:30,7,3.1,3.1,3.094,3.094,7
20141101|2014-03-07 09:00,7,3.0985,3.0985,3.0985,3.0985,1
20141101|2014-03-07 09:30,7,3.095,3.095,3.095,3.095,2
20141101|2014-03-07 10:30,7,3.088,3.0895,3.0855,3.0855,10
20141101|2014-03-07 12:00,7,3.086,3.086,3.086,3.086,4
20141101|2014-03-07 12:30,7,3.0805,3.0805,3.0805,3.0805,1
20141101|2014-03-09 18:00,10,3.05,3.05,3.045,3.045,7
20141101|2014-03-10 10:00,10,3.053,3.053,3.053,3.053,1
20141101|2014-03-10 10:30,10,3.048,3.048,3.048,3.048,2
20141101|2014-03-10 12:00,10,3.044,3.044,3.044,3.044,1
20141101|2014-03-10 14:00,10,3.0525,3.0525,3.0525,3.0525,3
20141101|2014-03-11 10:00,11,3.02,3.02,3.02,3.02,6
20141101|2014-03-11 10:30,11,2.99,2.99,2.9875,2.9875,8
20141101|2014-03-11 12:30,11,2.96,2.96,2.96,2.96,2
20141101|2014-03-11 13:30,11,2.965,2.965,2.965,2.965,2
20141101|2014-03-11 15:00,11,2.964,2.964,2.964,2.964,1
20141101|2014-03-12 08:30,12,2.958,2.958,2.958,2.958,9
20141101|2014-03-12 09:30,12,2.9585,2.9585,2.9585,2.9585,1
20141101|2014-03-12 11:00,12,2.975,2.975,2.975,2.975,1
20141101|2014-03-13 07:30,13,2.9565,2.9565,2.9565,2.9565,2
20141101|2014-03-14 13:30,14,2.956,2.956,2.956,2.956,2
20141101|2014-03-14 14:30,14,2.9355,2.94,2.9355,2.94,3
20141101|2014-03-14 15:00,14,2.943,2.943,2.943,2.943,1
20141101|2014-03-17 08:00,17,2.972,2.972,2.972,2.972,2
20141101|2014-03-17 08:30,17,2.9715,2.9715,2.9715,2.9715,3
20141101|2014-03-17 09:30,17,2.9625,2.9625,2.9625,2.9625,1
20141101|2014-03-17 15:30,17,2.962,2.962,2.962,2.962,4
20141101|2014-03-18 11:00,18,2.966,2.966,2.966,2.966,1
20141101|2014-03-18 15:30,18,2.961,2.961,2.961,2.961,1
20141101|2014-03-19 08:00,19,2.909,2.909,2.909,2.909,1
20141101|2014-03-19 13:30,19,2.9935,2.9935,2.9935,2.9935,1
20141101|2014-03-20 10:00,20,2.94,2.94,2.94,2.94,68
20141101|2014-03-20 11:30,20,2.937,2.937,2.937,2.937,2
20141101|2014-03-25 07:30,25,3.0115,3.0115,3.0115,3.0115,1
20141101|2014-03-25 08:30,25,3.0105,3.0105,3.0105,3.0105,3
20141101|2014-03-26 13:00,26,2.9745,2.9745,2.9745,2.9745,1
20141101|2014-03-27 10:00,27,2.9985,2.9985,2.9985,2.9985,1
20141101|2014-03-28 09:30,28,3.0475,3.0475,3.0475,3.0475,1
20141101|2014-03-28 11:30,28,3.0445,3.0445,3.0445,3.0445,1
20141101|2014-03-28 15:30,28,3.044,3.044,3.044,3.044,2
20141101|2014-03-31 08:30,31,3.0325,3.0325,3.0315,3.0315,2
20141101|2014-03-31 10:30,31,3.0325,3.0325,3.0325,3.0325,2
20141101|2014-04-02 14:30,2,3.04,3.04,3.04,3.04,2
20141101|2014-04-04 09:30,4,3.0365,3.0365,3.0365,3.0365,1
20141101|2014-04-08 07:00,8,3.034,3.034,3.034,3.034,1
20141101|2014-04-09 10:30,9,3.0065,3.0065,3.0065,3.0065,1
20141101|2014-04-10 10:30,10,3.035,3.035,3.035,3.035,1
20141101|2014-04-10 13:00,10,3.0385,3.0385,3.0385,3.0385,1
20141101|2014-04-14 14:00,14,3.0305,3.032,3.0305,3.032,2
20141101|2014-04-16 10:30,16,3.0325,3.0325,3.0325,3.0325,20
20141101|2014-04-16 11:30,16,3.0155,3.0155,3.0155,3.0155,1
20141101|2014-04-21 10:00,21,3.032,3.032,3.032,3.032,1
20141101|2014-04-21 10:30,21,3.026,3.026,3.026,3.026,2
20141101|2014-04-22 10:00,22,3.0275,3.0315,3.0275,3.0315,19
20141101|2014-04-22 15:30,22,3.0355,3.0355,3.0355,3.0355,1
20141101|2014-04-24 08:00,24,3.075,3.075,3.075,3.075,1
20141101|2014-04-25 09:30,25,3.088,3.088,3.088,3.088,1
20141101|2014-04-28 22:30,29,3.0755,3.0755,3.0755,3.0755,1
20141101|2014-05-01 03:00,1,3,3,3,3,4
20141101|2014-05-01 07:30,1,3.026,3.0265,3.026,3.0265,14
20141101|2014-05-01 11:30,1,3.017,3.017,3.017,3.017,1
20141101|2014-05-01 12:30,1,3.0185,3.0185,3.0185,3.0185,2
20141101|2014-05-02 10:30,2,3.0565,3.0565,3.0565,3.0565,1
20141101|2014-05-02 11:30,2,3.0605,3.0605,3.0605,3.0605,1
20141101|2014-05-05 08:00,5,3.0555,3.0555,3.0555,3.0555,1
20141101|2014-05-05 11:30,5,3.047,3.047,3.047,3.047,1
20141101|2014-05-05 12:00,5,3.045,3.045,3.042,3.042,2
20141101|2014-05-06 12:00,6,3.0475,3.0475,3.0475,3.0475,1
20141101|2014-05-07 09:00,7,3.013,3.013,3.013,3.013,2
20141101|2014-05-07 10:00,7,3.025,3.025,3.025,3.025,1
20141101|2014-05-07 12:00,7,3.0255,3.0255,3.0255,3.0255,1
20141101|2014-05-08 10:00,8,3.056,3.056,3.056,3.056,1
20141101|2014-05-08 11:00,8,3.059,3.059,3.059,3.059,1
20141101|2014-05-09 11:30,9,3.069,3.069,3.069,3.069,1
20141101|2014-05-12 02:00,12,3.1015,3.1015,3.1015,3.1015,1
20141101|2014-05-12 11:30,12,3.1355,3.1355,3.1355,3.1355,1
20141101|2014-05-12 15:30,12,3.132,3.132,3.132,3.132,2
20141101|2014-05-13 08:30,13,3.123,3.123,3.123,3.123,1
20141101|2014-05-13 11:30,13,3.12,3.1225,3.12,3.1225,2
20141101|2014-05-14 01:00,14,3.119,3.119,3.119,3.119,1
20141101|2014-05-14 12:00,14,3.1435,3.1435,3.1435,3.1435,1
20141101|2014-05-15 09:00,15,3.133,3.133,3.131,3.131,3
20141101|2014-05-15 11:30,15,3.124,3.124,3.124,3.124,1
20141101|2014-05-16 08:30,16,3.127,3.127,3.127,3.127,1
20141101|2014-05-16 12:00,16,3.13,3.13,3.13,3.13,1
20141101|2014-05-19 12:00,19,3.152,3.152,3.152,3.152,1
20141101|2014-05-20 14:00,20,3.1325,3.133,3.1325,3.133,2
20141101|2014-05-20 14:30,20,3.13,3.13,3.13,3.13,2
20141101|2014-05-21 10:30,21,3.11,3.112,3.11,3.112,6
20141101|2014-05-21 12:00,21,3.111,3.111,3.111,3.111,1
20141101|2014-05-21 13:30,21,3.1165,3.1165,3.1165,3.1165,1
20141101|2014-05-22 11:30,22,3.1255,3.1255,3.1255,3.1255,1
20141101|2014-05-23 12:00,23,3.1485,3.1485,3.1485,3.1485,1
20141101|2014-05-23 13:30,23,3.1475,3.1475,3.1475,3.1475,2
20141101|2014-05-29 09:00,29,3.127,3.127,3.127,3.127,1
20141101|2014-05-29 11:30,29,3.1315,3.1315,3.1315,3.1315,1
20141101|2014-05-30 07:30,30,3.146,3.146,3.146,3.146,2
20141101|2014-05-30 08:30,30,3.1375,3.1375,3.1275,3.1275,3
20141101|2014-05-30 12:00,30,3.114,3.114,3.114,3.114,1
20141101|2014-06-02 08:00,2,3.1555,3.1555,3.1555,3.1555,1
20141101|2014-06-03 08:30,3,3.1295,3.1295,3.1295,3.1295,1
20141101|2014-06-04 00:00,4,3.099,3.099,3.099,3.099,1
20141101|2014-06-04 04:00,4,3.088,3.088,3.088,3.088,1
20141101|2014-06-04 07:00,4,3.0805,3.0805,3.0805,3.0805,1
20141101|2014-06-04 09:30,4,3.0905,3.0915,3.0905,3.0915,4
20141101|2014-06-04 14:00,4,3.093,3.0935,3.093,3.0935,3
20141101|2014-06-05 07:00,5,3.083,3.083,3.083,3.083,1
20141101|2014-06-05 09:30,5,3.08,3.08,3.08,3.08,1
20141101|2014-06-05 11:30,5,3.0905,3.0905,3.0905,3.0905,4
20141101|2014-06-05 20:30,6,3.084,3.084,3.0835,3.0835,2
20141101|2014-06-05 21:30,6,3.089,3.089,3.089,3.089,1
20141101|2014-06-05 23:00,6,3.0685,3.0685,3.0685,3.0685,1
20141101|2014-06-06 04:00,6,3.059,3.059,3.059,3.059,2
20141101|2014-06-06 05:00,6,3.049,3.049,3.0485,3.0485,2
20141101|2014-06-06 06:00,6,3.038,3.038,3.0265,3.0265,5
20141101|2014-06-06 07:00,6,3.038,3.039,3.038,3.039,7
20141101|2014-06-06 08:00,6,3.054,3.054,3.0405,3.0405,3
20141101|2014-06-06 08:30,6,3.0415,3.0415,3.0415,3.0415,3
20141101|2014-06-06 10:30,6,3.0445,3.0445,3.0445,3.0445,1
20141101|2014-06-06 11:00,6,3.045,3.045,3.045,3.045,1
20141101|2014-06-06 15:30,6,3.0585,3.0585,3.0585,3.0585,1
20141101|2014-06-08 19:00,9,3.0465,3.0465,3.0465,3.0465,1
20141101|2014-06-08 20:00,9,3.045,3.045,3.045,3.045,6
20141101|2014-06-08 22:00,9,3.037,3.037,3.0275,3.0275,2
20141101|2014-06-09 01:00,9,3.02,3.02,3.02,3.02,3
20141101|2014-06-09 03:00,9,3.019,3.019,3.019,3.019,1
20141101|2014-06-09 19:00,10,3.0365,3.0365,3.0365,3.0365,1
20141101|2014-06-10 02:00,10,3.0275,3.0275,3.0275,3.0275,1
20141101|2014-06-10 03:00,10,3.0165,3.0165,3.0165,3.0165,1
20141101|2014-06-10 09:30,10,3.0435,3.0435,3.0435,3.0435,1
20141101|2014-06-10 14:00,10,3.053,3.053,3.053,3.053,1
20141101|2014-06-10 20:00,11,3.04,3.04,3.04,3.04,1
20141101|2014-06-11 02:00,11,3.0505,3.0505,3.0505,3.0505,1
20141101|2014-06-11 03:00,11,3.0405,3.043,3.0405,3.043,2
20141101|2014-06-11 04:00,11,3.0395,3.0395,3.0395,3.0395,1
20141101|2014-06-11 06:00,11,3.035,3.035,3.035,3.035,1
20141101|2014-06-11 06:30,11,3.0295,3.0295,3.0295,3.0295,1
20141101|2014-06-11 12:30,11,3.037,3.037,3.037,3.037,1
20141101|2014-06-11 13:00,11,3.031,3.031,3.031,3.031,1
20141101|2014-06-11 18:00,12,3.0345,3.0345,3.0345,3.0345,1
20141101|2014-06-12 01:30,12,3.03,3.03,3.03,3.03,1
20141101|2014-06-12 03:30,12,3.0375,3.0375,3.0375,3.0375,2
20141101|2014-06-12 07:30,12,3.036,3.036,3.036,3.036,1
20141101|2014-06-12 08:00,12,3.0295,3.0295,3.0295,3.0295,1
20141101|2014-06-12 08:30,12,3.0215,3.029,3.0215,3.029,5
20141101|2014-06-12 09:00,12,3.0215,3.0215,3.021,3.021,5
20141101|2014-06-12 09:30,12,3.0105,3.0105,3.0105,3.0105,1
20141101|2014-06-12 20:00,13,3.0225,3.0235,3.0225,3.0235,3
20141101|2014-06-12 20:30,13,3.021,3.023,3.021,3.023,7
20141101|2014-06-12 21:00,13,3.0255,3.0255,3.0255,3.0255,2
20141101|2014-06-12 21:30,13,3.0325,3.0325,3.0315,3.0315,3
20141101|2014-06-13 01:00,13,3.029,3.029,3.029,3.029,1
20141101|2014-06-13 05:00,13,3.0255,3.0255,3.0255,3.0255,1
20141101|2014-06-13 06:30,13,3.0325,3.033,3.031,3.031,3
20141101|2014-06-13 10:30,13,3.0405,3.0405,3.0405,3.0405,1
20141101|2014-06-13 11:00,13,3.0365,3.0365,3.0365,3.0365,1
20141101|2014-06-13 11:30,13,3.0325,3.0325,3.0295,3.0295,6
20141101|2014-06-13 12:00,13,3.029,3.029,3.029,3.029,1
20141101|2014-06-16 03:30,16,3.0505,3.0505,3.0505,3.0505,1
20141101|2014-06-16 05:30,16,3.045,3.045,3.045,3.045,1
20141101|2014-06-16 06:30,16,3.0525,3.0525,3.0525,3.0525,1
20141101|2014-06-16 17:00,17,3.042,3.042,3.042,3.042,1
20141101|2014-06-16 21:30,17,3.0525,3.0525,3.0525,3.0525,2
20141101|2014-06-17 01:00,17,3.0525,3.0525,3.0525,3.0525,3
20141101|2014-06-17 02:00,17,3.0445,3.0445,3.0445,3.0445,1
20141101|2014-06-17 05:30,17,3.055,3.055,3.055,3.055,1
20141101|2014-06-17 06:00,17,3.0515,3.0515,3.0515,3.0515,1
20141101|2014-06-17 07:30,17,3.037,3.037,3.037,3.037,1
20141101|2014-06-17 08:00,17,3.0455,3.0455,3.0455,3.0455,1
20141101|2014-06-17 09:30,17,3.054,3.0545,3.054,3.0545,8
20141101|2014-06-17 11:00,17,3.0595,3.0605,3.0595,3.0605,4
20141101|2014-06-17 14:00,17,3.0615,3.0615,3.0615,3.0615,1
20141101|2014-06-17 20:00,18,3.0635,3.0635,3.0635,3.0635,1
20141101|2014-06-18 01:00,18,3.051,3.051,3.051,3.051,1
20141101|2014-06-18 20:00,19,3.0675,3.068,3.0675,3.068,2
20141101|2014-06-18 21:00,19,3.0515,3.0515,3.0465,3.0465,2
20141101|2014-06-20 10:30,20,3.1165,3.1165,3.1165,3.1165,1
20141101|2014-06-20 11:00,20,3.115,3.115,3.115,3.115,1
20141101|2014-06-23 06:30,23,3.1325,3.1325,3.1325,3.1325,1
20141101|2014-06-23 08:00,23,3.14,3.14,3.14,3.14,1
20141101|2014-06-23 09:30,23,3.1415,3.1415,3.1415,3.1415,1
20141101|2014-06-23 15:30,23,3.142,3.142,3.142,3.142,1
20141101|2014-06-24 09:30,24,3.1435,3.1435,3.1435,3.1435,1
20141101|2014-06-24 10:00,24,3.145,3.145,3.145,3.145,2
20141101|2014-06-25 08:30,25,3.1395,3.1395,3.1395,3.1395,2
20141101|2014-06-25 10:30,25,3.1575,3.1575,3.1575,3.1575,1
20141101|2014-06-26 10:30,26,3.1645,3.1645,3.1645,3.1645,1
20141101|2014-06-26 11:00,26,3.1695,3.1695,3.1695,3.1695,1
20141101|2014-06-27 08:00,27,3.178,3.178,3.178,3.178,1
20141101|2014-06-27 09:30,27,3.1715,3.1715,3.1715,3.1715,1
20141101|2014-06-30 07:00,30,3.1705,3.1705,3.1705,3.1705,1
20141101|2014-06-30 20:30,1,3.1975,3.1975,3.1975,3.1975,1
20141101|2014-06-30 22:00,1,3.204,3.204,3.204,3.204,1
20141101|2014-07-01 03:30,1,3.198,3.198,3.198,3.198,1
20141101|2014-07-01 07:30,1,3.205,3.205,3.205,3.205,1
20141101|2014-07-01 09:30,1,3.2,3.203,3.2,3.203,2
20141101|2014-07-01 10:30,1,3.201,3.201,3.201,3.201,1
20141101|2014-07-02 03:30,2,3.207,3.207,3.207,3.207,1
20141101|2014-07-02 04:30,2,3.2,3.2,3.2,3.2,1
20141101|2014-07-02 05:00,2,3.203,3.203,3.203,3.203,1
20141101|2014-07-02 07:30,2,3.225,3.2285,3.224,3.2265,42
20141101|2014-07-02 08:00,2,3.2225,3.223,3.2205,3.222,11
20141101|2014-07-02 09:00,2,3.2325,3.24,3.2325,3.24,6
20141101|2014-07-02 10:00,2,3.2495,3.255,3.249,3.2535,10
20141101|2014-07-02 10:30,2,3.2585,3.2585,3.257,3.2585,14
20141101|2014-07-02 11:00,2,3.255,3.255,3.255,3.255,70
20141101|2014-07-03 01:30,3,3.2605,3.262,3.26,3.261,370
20141101|2014-07-03 04:30,3,3.2515,3.2515,3.251,3.251,16
20141101|2014-07-03 07:30,3,3.2555,3.2555,3.2555,3.2555,1
20141101|2014-07-03 10:00,3,3.275,3.275,3.275,3.275,370
20141101|2014-07-03 12:00,3,3.276,3.276,3.2755,3.2755,2
20141101|2014-07-03 20:30,4,3.269,3.269,3.269,3.269,1
20141101|2014-07-03 23:00,4,3.2725,3.2725,3.2725,3.2725,1
20141101|2014-07-03 23:30,4,3.271,3.271,3.271,3.271,1
20141101|2014-07-04 04:00,4,3.2665,3.2665,3.2665,3.2665,1
20141101|2014-07-04 07:30,4,3.2635,3.2635,3.2635,3.2635,2
20141101|2014-07-07 01:00,7,3.243,3.243,3.243,3.243,1
20141101|2014-07-07 04:30,7,3.2545,3.2545,3.2545,3.2545,2
20141101|2014-07-07 11:00,7,3.257,3.257,3.257,3.257,2
20141101|2014-07-07 20:00,8,3.2575,3.2575,3.2575,3.2575,1
20141101|2014-07-07 20:30,8,3.25,3.25,3.25,3.25,1
20141101|2014-07-08 01:00,8,3.2675,3.2675,3.2675,3.2675,1
20141101|2014-07-08 09:00,8,3.268,3.268,3.255,3.2585,6
20141101|2014-07-08 09:30,8,3.259,3.259,3.259,3.259,1
20141101|2014-07-08 10:00,8,3.2605,3.2605,3.2605,3.2605,1
20141101|2014-07-08 10:30,8,3.256,3.256,3.256,3.256,1
20141101|2014-07-08 13:00,8,3.2595,3.2595,3.2595,3.2595,1
20141101|2014-07-09 01:30,9,3.2585,3.2585,3.2575,3.2575,4
20141101|2014-07-09 03:30,9,3.2655,3.2655,3.2655,3.2655,1
20141101|2014-07-09 04:30,9,3.2685,3.2685,3.2685,3.2685,1
20141101|2014-07-09 06:00,9,3.27,3.27,3.27,3.27,1
20141101|2014-07-09 06:30,9,3.2705,3.271,3.2675,3.269,125
20141101|2014-07-09 07:00,9,3.269,3.269,3.263,3.264,139
20141101|2014-07-09 08:30,9,3.2675,3.2675,3.2575,3.2575,4
20141101|2014-07-09 09:30,9,3.26,3.26,3.26,3.26,1
20141101|2014-07-09 10:30,9,3.249,3.249,3.249,3.249,1
20141101|2014-07-09 11:00,9,3.25,3.252,3.25,3.252,2
20141101|2014-07-09 12:00,9,3.2485,3.2485,3.2485,3.2485,1
20141101|2014-07-09 14:00,9,3.2505,3.2505,3.2505,3.2505,1
20141101|2014-07-09 20:30,10,3.249,3.249,3.2475,3.2485,4
20141101|2014-07-09 21:00,10,3.247,3.247,3.247,3.247,2
20141101|2014-07-10 09:30,10,3.25,3.25,3.25,3.25,1
20141101|2014-07-10 10:00,10,3.27,3.27,3.27,3.27,1
20141101|2014-07-10 19:30,11,3.272,3.272,3.272,3.272,1
20141101|2014-07-11 00:00,11,3.265,3.265,3.265,3.265,1
20141101|2014-07-11 05:00,11,3.2575,3.2575,3.254,3.254,2
20141101|2014-07-11 06:00,11,3.256,3.2575,3.256,3.256,28
20141101|2014-07-11 06:30,11,3.256,3.2575,3.256,3.2575,2
20141101|2014-07-11 08:00,11,3.251,3.251,3.251,3.251,1
20141101|2014-07-11 09:00,11,3.2475,3.2475,3.2475,3.2475,1
20141101|2014-07-11 09:30,11,3.256,3.256,3.256,3.256,1
20141101|2014-07-11 10:30,11,3.2595,3.264,3.2585,3.264,111
20141101|2014-07-11 11:00,11,3.262,3.262,3.262,3.262,139
20141101|2014-07-11 11:30,11,3.272,3.272,3.272,3.272,1
20141101|2014-07-13 18:30,14,3.277,3.277,3.277,3.277,1
20141101|2014-07-14 08:00,14,3.252,3.252,3.2495,3.2495,3
20141101|2014-07-14 09:30,14,3.261,3.2635,3.261,3.2635,2
20141101|2014-07-14 10:00,14,3.26,3.26,3.2595,3.2595,2
20141101|2014-07-14 10:30,14,3.26,3.2645,3.2555,3.2555,4
20141101|2014-07-14 11:00,14,3.2555,3.2555,3.251,3.251,2
20141101|2014-07-14 11:30,14,3.251,3.252,3.249,3.252,3
20141101|2014-07-14 12:00,14,3.253,3.253,3.253,3.253,1
20141101|2014-07-14 13:30,14,3.255,3.255,3.255,3.255,3
20141101|2014-07-14 14:00,14,3.2545,3.2545,3.254,3.254,3
20141101|2014-07-15 00:00,15,3.2335,3.2335,3.2335,3.2335,1
20141101|2014-07-15 09:00,15,3.263,3.263,3.263,3.263,1
20141101|2014-07-15 10:00,15,3.2525,3.2525,3.2525,3.2525,1
20141101|2014-07-16 09:00,16,3.246,3.246,3.2445,3.2445,2
20141101|2014-07-16 09:30,16,3.2455,3.2455,3.2455,3.2455,1
20141101|2014-07-16 11:00,16,3.2195,3.222,3.2195,3.222,2
20141101|2014-07-16 11:30,16,3.222,3.222,3.221,3.221,15
20141101|2014-07-16 12:30,16,3.2195,3.2195,3.2195,3.2195,1
20141101|2014-07-16 13:00,16,3.2185,3.2185,3.2185,3.2185,1
20141101|2014-07-16 13:30,16,3.22,3.22,3.22,3.22,2
20141101|2014-07-17 05:00,17,3.217,3.217,3.217,3.217,1
20141101|2014-07-18 09:30,18,3.1795,3.1795,3.1795,3.1795,1
20141101|2014-07-18 13:00,18,3.192,3.192,3.192,3.192,1
20141101|2014-07-20 22:00,21,3.192,3.192,3.192,3.192,1
20141101|2014-07-20 22:30,21,3.1955,3.1955,3.1955,3.1955,1
20141101|2014-07-21 00:30,21,3.1955,3.1955,3.1955,3.1955,1
20141101|2014-07-21 08:30,21,3.209,3.209,3.209,3.209,1
20141101|2014-07-21 09:00,21,3.204,3.204,3.201,3.201,4
20141101|2014-07-21 09:30,21,3.1995,3.1995,3.1995,3.1995,1
20141101|2014-07-21 10:00,21,3.197,3.198,3.197,3.198,2
20141101|2014-07-21 10:30,21,3.1995,3.1995,3.1995,3.1995,1
20141101|2014-07-21 11:00,21,3.202,3.202,3.201,3.201,2
20141101|2014-07-21 11:30,21,3.202,3.2055,3.202,3.2055,2
20141101|2014-07-21 22:00,22,3.2205,3.2205,3.2205,3.2205,1
20141101|2014-07-22 09:00,22,3.2245,3.2245,3.2245,3.2245,3
20141101|2014-07-22 10:30,22,3.215,3.215,3.215,3.215,2
20141101|2014-07-22 12:30,22,3.2155,3.2155,3.2155,3.2155,2
20141101|2014-07-24 02:00,24,3.2465,3.25,3.2465,3.25,4
20141101|2014-07-24 08:00,24,3.2535,3.2535,3.2535,3.2535,6
20141101|2014-07-24 09:00,24,3.2575,3.2575,3.2575,3.2575,5
20141101|2014-07-24 12:00,24,3.271,3.272,3.271,3.272,5
20141101|2014-07-24 13:00,24,3.271,3.271,3.2705,3.2705,4
20141101|2014-07-24 13:30,24,3.269,3.269,3.269,3.269,3
20141101|2014-07-25 02:00,25,3.28,3.28,3.28,3.28,5
20141101|2014-07-25 09:00,25,3.2485,3.2485,3.2485,3.2485,1
20141101|2014-07-25 10:00,25,3.249,3.249,3.249,3.249,1
20141101|2014-07-25 11:00,25,3.243,3.243,3.243,3.243,3
20141101|2014-07-25 11:30,25,3.2445,3.2445,3.2445,3.2445,1
20141101|2014-07-28 09:30,28,3.2485,3.2485,3.2485,3.2485,1
20141101|2014-07-28 10:30,28,3.251,3.252,3.251,3.252,2
20141101|2014-07-28 13:30,28,3.2505,3.2505,3.2505,3.2505,1
20141101|2014-07-30 07:30,30,3.252,3.252,3.251,3.251,7
20141101|2014-07-30 09:30,30,3.2425,3.2425,3.2425,3.2425,3
20141101|2014-07-30 10:00,30,3.2495,3.2495,3.2495,3.2495,1
20141101|2014-07-30 13:30,30,3.2485,3.2485,3.2485,3.2485,6
20141101|2014-07-30 14:00,30,3.2485,3.2485,3.2485,3.2485,1
20141101|2014-07-31 11:00,31,3.2365,3.2365,3.2365,3.2365,3
20141101|2014-08-01 02:30,1,3.2575,3.2575,3.2575,3.2575,1
20141101|2014-08-01 03:30,1,3.247,3.247,3.247,3.247,1
20141101|2014-08-01 06:30,1,3.218,3.2185,3.218,3.2185,2
20141101|2014-08-01 07:30,1,3.235,3.235,3.235,3.235,2
20141101|2014-08-01 08:00,1,3.2425,3.2425,3.2425,3.2425,3
20141101|2014-08-01 08:30,1,3.2425,3.2425,3.242,3.242,2
20141101|2014-08-01 09:00,1,3.234,3.234,3.2335,3.2335,4
20141101|2014-08-01 12:00,1,3.2215,3.2215,3.2215,3.2215,2
20141101|2014-08-04 02:00,4,3.2115,3.2115,3.2115,3.2115,1
20141101|2014-08-04 08:00,4,3.252,3.252,3.252,3.252,1
20141101|2014-08-04 12:00,4,3.2525,3.2525,3.2525,3.2525,3
20141101|2014-08-04 14:30,4,3.254,3.254,3.254,3.254,1
20141101|2014-08-05 07:00,5,3.236,3.236,3.236,3.236,1
20141101|2014-08-05 07:30,5,3.2195,3.2195,3.2195,3.2195,1
20141101|2014-08-05 08:00,5,3.2165,3.2165,3.2165,3.2165,1
20141101|2014-08-05 10:30,5,3.211,3.211,3.2105,3.2105,3
20141101|2014-08-05 11:30,5,3.206,3.2115,3.206,3.2115,3
20141101|2014-08-05 12:00,5,3.211,3.211,3.211,3.211,7
20141101|2014-08-05 12:30,5,3.207,3.2075,3.207,3.2075,2
20141101|2014-08-05 15:30,5,3.185,3.2065,3.185,3.206,5
20141101|2014-08-05 17:00,6,3.208,3.208,3.208,3.208,1
20141101|2014-08-06 03:30,6,3.185,3.185,3.185,3.185,6
20141101|2014-08-06 04:00,6,3.18,3.18,3.18,3.18,4
20141101|2014-08-06 05:30,6,3.1725,3.1725,3.1725,3.1725,1
20141101|2014-08-06 06:30,6,3.17,3.17,3.17,3.17,1
20141101|2014-08-06 10:00,6,3.174,3.174,3.174,3.174,1
20141101|2014-08-06 10:30,6,3.171,3.171,3.171,3.171,1
20141101|2014-08-06 11:30,6,3.173,3.173,3.173,3.173,2
20141101|2014-08-06 12:00,6,3.172,3.172,3.172,3.172,1
20141101|2014-08-06 12:30,6,3.171,3.171,3.171,3.171,10
20141101|2014-08-06 14:30,6,3.172,3.173,3.172,3.173,6
20141101|2014-08-07 08:30,7,3.175,3.175,3.175,3.175,1
20141101|2014-08-07 11:00,7,3.19,3.19,3.19,3.19,1
20141101|2014-08-07 11:30,7,3.184,3.184,3.184,3.184,1
20141101|2014-08-07 12:00,7,3.1815,3.1815,3.1815,3.1815,1
20141101|2014-08-07 12:30,7,3.179,3.179,3.1785,3.1785,3
20141101|2014-08-07 16:00,7,3.1795,3.1795,3.1795,3.1795,1
20141101|2014-08-08 01:00,8,3.17,3.17,3.17,3.17,1
20141101|2014-08-08 01:30,8,3.17,3.17,3.17,3.17,1
20141101|2014-08-08 09:30,8,3.189,3.189,3.189,3.189,3
20141101|2014-08-08 10:00,8,3.187,3.187,3.187,3.187,1
20141101|2014-08-08 10:30,8,3.185,3.185,3.185,3.185,1
20141101|2014-08-08 12:00,8,3.183,3.185,3.183,3.185,3
20141101|2014-08-10 17:00,11,3.2345,3.25,3.2075,3.2075,9
20141101|2014-08-10 18:30,11,3.1985,3.1985,3.1985,3.1985,1
20141101|2014-08-11 06:30,11,3.188,3.188,3.188,3.188,1
20141101|2014-08-11 09:00,11,3.1925,3.1925,3.1925,3.1925,1
20141101|2014-08-11 09:30,11,3.188,3.188,3.188,3.188,2
20141101|2014-08-11 10:00,11,3.1905,3.1905,3.1905,3.1905,6
20141101|2014-08-11 10:30,11,3.1885,3.189,3.1885,3.189,3
20141101|2014-08-11 13:00,11,3.185,3.1855,3.185,3.1855,8
20141101|2014-08-11 20:00,12,3.1775,3.1775,3.1775,3.1775,3
20141101|2014-08-11 20:30,12,3.1685,3.1685,3.1685,3.1685,1
20141101|2014-08-12 03:30,12,3.195,3.195,3.195,3.195,2
20141101|2014-08-12 07:30,12,3.1885,3.1885,3.1885,3.1885,2
20141101|2014-08-12 08:00,12,3.177,3.177,3.177,3.177,1
20141101|2014-08-12 08:30,12,3.176,3.176,3.176,3.176,1
20141101|2014-08-12 09:30,12,3.168,3.1685,3.168,3.1685,2
20141101|2014-08-12 10:30,12,3.168,3.168,3.168,3.168,1
20141101|2014-08-12 12:30,12,3.164,3.164,3.163,3.163,2
20141101|2014-08-12 13:00,12,3.162,3.162,3.1565,3.1565,4
20141101|2014-08-12 15:00,12,3.1605,3.1605,3.1605,3.1605,2
20141101|2014-08-12 21:30,13,3.152,3.152,3.152,3.152,1
20141101|2014-08-13 00:30,13,3.1485,3.1485,3.147,3.147,16
20141101|2014-08-13 01:00,13,3.1575,3.1575,3.1575,3.1575,1
20141101|2014-08-13 01:30,13,3.1555,3.1555,3.15,3.15,24
20141101|2014-08-13 02:30,13,3.1505,3.1505,3.148,3.148,9
20141101|2014-08-13 03:00,13,3.146,3.146,3.143,3.143,17
20141101|2014-08-13 04:00,13,3.1435,3.1435,3.143,3.143,8
20141101|2014-08-13 04:30,13,3.144,3.144,3.144,3.144,8
20141101|2014-08-13 05:00,13,3.144,3.144,3.143,3.143,16
20141101|2014-08-13 06:30,13,3.145,3.145,3.142,3.142,16
20141101|2014-08-13 07:00,13,3.139,3.139,3.139,3.139,1
20141101|2014-08-13 08:30,13,3.135,3.135,3.132,3.132,2
20141101|2014-08-13 09:30,13,3.131,3.131,3.1265,3.1265,3
20141101|2014-08-13 10:00,13,3.1265,3.1265,3.1265,3.1265,3
20141101|2014-08-13 10:30,13,3.128,3.128,3.128,3.128,1
20141101|2014-08-13 11:30,13,3.126,3.126,3.126,3.126,2
20141101|2014-08-13 14:00,13,3.13,3.13,3.13,3.13,1
20141101|2014-08-13 20:00,14,3.1305,3.1305,3.1305,3.1305,1
20141101|2014-08-13 20:30,14,3.122,3.122,3.1205,3.1205,2
20141101|2014-08-14 02:30,14,3.117,3.117,3.117,3.117,1
20141101|2014-08-14 07:00,14,3.1215,3.1215,3.1215,3.1215,4
20141101|2014-08-14 08:00,14,3.1135,3.1135,3.1135,3.1135,1
20141101|2014-08-14 08:30,14,3.112,3.112,3.112,3.112,1
20141101|2014-08-14 09:00,14,3.111,3.111,3.111,3.111,1
20141101|2014-08-14 09:30,14,3.1035,3.1035,3.1035,3.1035,1
20141101|2014-08-14 10:00,14,3.101,3.101,3.101,3.101,1
20141101|2014-08-14 10:30,14,3.1015,3.1035,3.0995,3.102,12
20141101|2014-08-14 11:00,14,3.101,3.101,3.1005,3.1005,3
20141101|2014-08-14 14:00,14,3.103,3.103,3.103,3.103,1
20141101|2014-08-15 04:30,15,3.117,3.1175,3.117,3.1175,5
20141101|2014-08-15 05:00,15,3.11,3.11,3.11,3.11,1
20141101|2014-08-15 07:30,15,3.109,3.11,3.107,3.107,6
20141101|2014-08-15 09:00,15,3.1145,3.1145,3.1145,3.1145,5
20141101|2014-08-15 09:30,15,3.1095,3.1095,3.1095,3.1095,1
20141101|2014-08-15 10:30,15,3.1105,3.116,3.1105,3.116,115
20141101|2014-08-15 11:00,15,3.115,3.118,3.1145,3.118,109
20141101|2014-08-15 11:30,15,3.118,3.122,3.1175,3.1195,420
20141101|2014-08-15 12:00,15,3.119,3.12,3.119,3.1195,17
20141101|2014-08-15 12:30,15,3.1185,3.1185,3.118,3.118,6
20141101|2014-08-15 14:00,15,3.1235,3.125,3.1235,3.125,6
20141101|2014-08-15 16:00,15,3.1245,3.1245,3.1245,3.1245,1
20141101|2014-08-17 20:30,18,3.128,3.128,3.128,3.128,1
20141101|2014-08-18 01:30,18,3.117,3.117,3.117,3.117,1
20141101|2014-08-18 07:00,18,3.1215,3.1215,3.1215,3.1215,1
20141101|2014-08-18 07:30,18,3.119,3.119,3.119,3.119,1
20141101|2014-08-18 09:00,18,3.124,3.1325,3.124,3.1325,21
20141101|2014-08-18 09:30,18,3.1315,3.143,3.1315,3.143,2
20141101|2014-08-18 10:00,18,3.134,3.134,3.132,3.132,7
20141101|2014-08-19 05:30,19,3.133,3.133,3.133,3.133,1
20141101|2014-08-19 09:00,19,3.122,3.122,3.122,3.122,1
20141101|2014-08-19 09:30,19,3.118,3.118,3.118,3.118,3
20141101|2014-08-19 10:00,19,3.1195,3.1195,3.112,3.112,7
20141101|2014-08-19 12:30,19,3.11,3.11,3.11,3.11,2
20141101|2014-08-19 13:00,19,3.1105,3.1105,3.1105,3.1105,3
20141101|2014-08-19 15:30,19,3.1105,3.1105,3.1105,3.1105,1
20141101|2014-08-19 19:00,20,3.1115,3.1115,3.1115,3.1115,1
20141101|2014-08-19 20:00,20,3.115,3.115,3.115,3.115,1
20141101|2014-08-19 21:30,20,3.115,3.115,3.115,3.115,1
20141101|2014-08-20 00:30,20,3.126,3.126,3.126,3.126,1
20141101|2014-08-20 01:00,20,3.136,3.136,3.136,3.136,1
20141101|2014-08-20 07:00,20,3.1375,3.1375,3.1375,3.1375,1
20141101|2014-08-20 08:00,20,3.146,3.157,3.146,3.157,7
20141101|2014-08-20 08:30,20,3.1625,3.169,3.1625,3.169,17
20141101|2014-08-20 09:00,20,3.1685,3.1765,3.1685,3.1695,8
20141101|2014-08-20 09:30,20,3.1705,3.1705,3.165,3.1665,6
20141101|2014-08-20 10:30,20,3.1855,3.1855,3.1855,3.1855,2
20141101|2014-08-20 11:00,20,3.1845,3.1845,3.184,3.184,3
20141101|2014-08-20 11:30,20,3.1905,3.1905,3.1905,3.1905,2
20141101|2014-08-20 13:00,20,3.1845,3.1845,3.1845,3.1845,1
20141101|2014-08-20 20:00,21,3.18,3.18,3.18,3.18,1
20141101|2014-08-20 20:30,21,3.1695,3.1695,3.1695,3.1695,1
20141101|2014-08-20 22:00,21,3.181,3.181,3.181,3.181,1
20141101|2014-08-21 09:00,21,3.188,3.197,3.188,3.1965,9
20141101|2014-08-21 09:30,21,3.1925,3.1925,3.1925,3.1925,3
20141101|2014-08-21 10:00,21,3.1925,3.1925,3.1925,3.1925,1
20141101|2014-08-21 10:30,21,3.1855,3.1855,3.1855,3.1855,1
20141101|2014-08-21 20:30,22,3.1945,3.1945,3.1945,3.1945,1
20141101|2014-08-21 21:30,22,3.2045,3.207,3.2045,3.207,3
20141101|2014-08-21 22:00,22,3.2145,3.2145,3.211,3.211,2
20141101|2014-08-22 00:30,22,3.2185,3.2185,3.2185,3.2185,1
20141101|2014-08-22 02:30,22,3.207,3.207,3.207,3.207,1
20141101|2014-08-22 08:00,22,3.219,3.219,3.219,3.219,1
20141101|2014-08-22 10:30,22,3.2195,3.2195,3.2195,3.2195,1
20141101|2014-08-22 11:00,22,3.22,3.22,3.22,3.22,1
20141101|2014-08-22 11:30,22,3.221,3.221,3.221,3.221,2
20141101|2014-08-22 12:00,22,3.218,3.218,3.218,3.218,2
20141101|2014-08-22 14:00,22,3.22,3.22,3.22,3.22,1
20141101|2014-08-25 06:00,25,3.226,3.231,3.226,3.231,3
20141101|2014-08-25 07:00,25,3.238,3.238,3.238,3.238,2
20141101|2014-08-25 08:00,25,3.227,3.227,3.223,3.223,3
20141101|2014-08-25 09:30,25,3.227,3.228,3.227,3.228,2
20141101|2014-08-25 10:00,25,3.227,3.227,3.227,3.227,1
20141101|2014-08-25 10:30,25,3.227,3.227,3.227,3.227,1
20141101|2014-08-25 14:30,25,3.2345,3.2345,3.2345,3.2345,1
20141101|2014-08-25 20:00,26,3.223,3.223,3.223,3.223,1
20141101|2014-08-26 02:00,26,3.2215,3.2215,3.2215,3.2215,1
20141101|2014-08-26 07:00,26,3.224,3.224,3.224,3.224,1
20141101|2014-08-26 09:00,26,3.2195,3.2195,3.2195,3.2195,5
20141101|2014-08-26 09:30,26,3.2195,3.2195,3.2195,3.2195,1
20141101|2014-08-26 10:30,26,3.2115,3.2115,3.2115,3.2115,1
20141101|2014-08-26 11:00,26,3.2045,3.2045,3.2045,3.2045,1
20141101|2014-08-26 11:30,26,3.205,3.205,3.205,3.205,2
20141101|2014-08-26 19:00,27,3.204,3.204,3.204,3.204,2
20141101|2014-08-27 04:30,27,3.202,3.203,3.202,3.203,5
20141101|2014-08-27 07:30,27,3.2015,3.2015,3.186,3.186,6
20141101|2014-08-27 08:00,27,3.1915,3.1915,3.1915,3.1915,1
20141101|2014-08-27 08:30,27,3.1865,3.1875,3.1845,3.1865,40
20141101|2014-08-27 09:00,27,3.1835,3.187,3.1835,3.187,21
20141101|2014-08-27 10:30,27,3.1885,3.1885,3.1885,3.1885,1
20141101|2014-08-27 12:00,27,3.1905,3.1905,3.1905,3.1905,3
20141101|2014-08-27 12:30,27,3.1905,3.1905,3.1905,3.1905,1
20141101|2014-08-27 20:00,28,3.1975,3.198,3.1955,3.1955,25
20141101|2014-08-27 20:30,28,3.1945,3.195,3.1945,3.195,14
20141101|2014-08-27 21:00,28,3.195,3.195,3.195,3.195,1
20141101|2014-08-27 21:30,28,3.196,3.196,3.196,3.196,1
20141101|2014-08-27 22:00,28,3.193,3.193,3.193,3.193,10
20141101|2014-08-28 00:30,28,3.188,3.188,3.1855,3.1855,6
20141101|2014-08-28 01:30,28,3.185,3.187,3.185,3.187,11
20141101|2014-08-28 02:00,28,3.1945,3.1945,3.1945,3.1945,1
20141101|2014-08-28 05:00,28,3.179,3.179,3.1775,3.1775,2
20141101|2014-08-28 07:00,28,3.1705,3.1705,3.1675,3.1675,3
20141101|2014-08-28 07:30,28,3.1705,3.1705,3.1705,3.1705,1
20141101|2014-08-28 08:00,28,3.16,3.16,3.16,3.16,19
20141101|2014-08-28 08:30,28,3.16,3.16,3.151,3.151,3
20141101|2014-08-28 09:00,28,3.1405,3.1405,3.1405,3.1405,1
20141101|2014-08-28 09:30,28,3.137,3.1455,3.137,3.1455,12
20141101|2014-08-28 10:00,28,3.141,3.141,3.141,3.141,2
20141101|2014-08-28 10:30,28,3.144,3.144,3.144,3.144,1
20141101|2014-08-28 12:00,28,3.1435,3.144,3.1435,3.144,3
20141101|2014-08-28 13:00,28,3.143,3.143,3.143,3.143,1
20141101|2014-08-28 15:00,28,3.146,3.146,3.146,3.146,4
20141101|2014-08-28 19:00,29,3.14,3.14,3.14,3.14,1
20141101|2014-08-28 20:00,29,3.148,3.148,3.148,3.148,1
20141101|2014-08-28 22:00,29,3.1475,3.1475,3.1475,3.1475,1
20141101|2014-08-28 22:30,29,3.147,3.147,3.147,3.147,1
20141101|2014-08-28 23:30,29,3.1565,3.1585,3.1565,3.1585,2
20141101|2014-08-29 01:30,29,3.151,3.151,3.151,3.151,1
20141101|2014-08-29 02:30,29,3.159,3.159,3.159,3.159,1
20141101|2014-08-29 03:30,29,3.157,3.157,3.157,3.157,2
20141101|2014-08-29 04:30,29,3.154,3.154,3.154,3.154,1
20141101|2014-08-29 05:30,29,3.1575,3.1575,3.1575,3.1575,1
20141101|2014-08-29 07:30,29,3.156,3.156,3.1525,3.1525,2
20141101|2014-08-29 08:00,29,3.164,3.168,3.164,3.168,3
20141101|2014-08-29 09:00,29,3.158,3.158,3.158,3.158,1
20141101|2014-08-29 11:30,29,3.15,3.15,3.15,3.15,1
20141101|2014-08-31 17:30,2,3.149,3.151,3.1485,3.151,8
20141101|2014-08-31 19:30,2,3.1605,3.1605,3.1605,3.1605,6
20141101|2014-08-31 20:00,2,3.164,3.164,3.164,3.164,2
20141101|2014-09-01 01:30,2,3.1405,3.1415,3.1405,3.1415,2
20141101|2014-09-01 02:00,2,3.147,3.147,3.147,3.147,1
20141101|2014-09-01 05:00,2,3.146,3.146,3.146,3.146,73
20141101|2014-09-01 05:30,2,3.146,3.146,3.146,3.146,18
20141101|2014-09-01 09:00,2,3.147,3.147,3.147,3.147,4
20141101|2014-09-01 21:00,2,3.157,3.157,3.157,3.157,6
20141101|2014-09-01 21:30,2,3.153,3.153,3.153,3.153,4
20141101|2014-09-02 00:30,2,3.16,3.1635,3.16,3.1635,7
20141101|2014-09-02 01:00,2,3.161,3.1615,3.161,3.1615,2
20141101|2014-09-02 01:30,2,3.162,3.162,3.1615,3.1615,3
20141101|2014-09-02 02:00,2,3.1525,3.1525,3.1525,3.1525,1
20141101|2014-09-02 07:30,2,3.1485,3.1485,3.1485,3.1485,1
20141101|2014-09-02 08:00,2,3.147,3.147,3.147,3.147,1
20141101|2014-09-02 08:30,2,3.156,3.156,3.156,3.156,2
20141101|2014-09-02 09:00,2,3.1605,3.1605,3.1605,3.1605,4
20141101|2014-09-02 09:30,2,3.1585,3.1585,3.1585,3.1585,1
20141101|2014-09-02 10:00,2,3.164,3.1665,3.164,3.1665,10
20141101|2014-09-02 11:30,2,3.1495,3.1495,3.1495,3.1495,1
20141101|2014-09-02 15:30,2,3.1545,3.1545,3.1545,3.1545,4
20141101|2014-09-02 20:30,3,3.1535,3.1535,3.1535,3.1535,2
20141101|2014-09-02 21:30,3,3.148,3.148,3.148,3.148,1
20141101|2014-09-03 00:30,3,3.1585,3.1585,3.1585,3.1585,2
20141101|2014-09-03 04:00,3,3.151,3.1515,3.151,3.1515,4
20141101|2014-09-03 06:00,3,3.131,3.131,3.131,3.131,1
20141101|2014-09-03 08:00,3,3.1425,3.1425,3.1425,3.1425,4
20141101|2014-09-03 08:30,3,3.136,3.136,3.136,3.136,47
20141101|2014-09-03 09:00,3,3.136,3.1365,3.136,3.1365,55
20141101|2014-09-03 10:00,3,3.129,3.129,3.129,3.129,1
20141101|2014-09-03 12:00,3,3.123,3.123,3.123,3.123,1
20141101|2014-09-03 20:00,4,3.135,3.139,3.135,3.139,6
20141101|2014-09-03 21:00,4,3.1375,3.1375,3.1375,3.1375,16
20141101|2014-09-03 22:00,4,3.1355,3.1355,3.1355,3.1355,1
20141101|2014-09-04 02:30,4,3.132,3.132,3.132,3.132,26
20141101|2014-09-04 05:00,4,3.1445,3.1445,3.1445,3.1445,4
20141101|2014-09-04 06:30,4,3.1545,3.1545,3.1545,3.1545,2
20141101|2014-09-04 07:00,4,3.15,3.15,3.15,3.15,18
20141101|2014-09-04 07:30,4,3.16,3.1705,3.16,3.1705,16
20141101|2014-09-04 08:00,4,3.159,3.1625,3.159,3.1595,19
20141101|2014-09-04 10:00,4,3.151,3.1525,3.151,3.1525,9
20141101|2014-09-04 11:30,4,3.149,3.149,3.1475,3.1475,5
20141101|2014-09-04 12:00,4,3.1475,3.1475,3.1475,3.1475,1
20141101|2014-09-04 14:30,4,3.1475,3.1475,3.1475,3.1475,3
20141101|2014-09-04 19:30,5,3.1545,3.155,3.1545,3.155,4
20141101|2014-09-04 22:30,5,3.1565,3.1565,3.1565,3.1565,1
20141101|2014-09-05 08:00,5,3.1515,3.152,3.1515,3.152,4
20141101|2014-09-05 09:00,5,3.153,3.153,3.153,3.153,1
20141101|2014-09-05 10:30,5,3.1605,3.1615,3.1605,3.1615,8
20141101|2014-09-05 11:00,5,3.162,3.162,3.162,3.162,1
20141101|2014-09-05 12:00,5,3.167,3.167,3.167,3.167,1
20141101|2014-09-05 13:00,5,3.166,3.166,3.166,3.166,1
20141101|2014-09-07 17:00,8,3.199,3.206,3.193,3.193,14
20141101|2014-09-08 02:30,8,3.172,3.183,3.172,3.183,8
20141101|2014-09-08 03:30,8,3.1925,3.193,3.1925,3.193,4
20141101|2014-09-08 06:00,8,3.1935,3.194,3.1935,3.194,10
20141101|2014-09-08 06:30,8,3.1955,3.196,3.1945,3.195,18
20141101|2014-09-08 07:00,8,3.2025,3.2025,3.2025,3.2025,1
20141101|2014-09-08 08:30,8,3.2,3.2,3.2,3.2,15
20141101|2014-09-08 09:00,8,3.196,3.196,3.196,3.196,2
20141101|2014-09-08 09:30,8,3.201,3.201,3.201,3.201,1
20141101|2014-09-08 10:00,8,3.2005,3.2005,3.2005,3.2005,1
20141101|2014-09-08 10:30,8,3.1725,3.1725,3.1725,3.1725,9
20141101|2014-09-08 11:00,8,3.1715,3.1715,3.1715,3.1715,9
20141101|2014-09-08 12:00,8,3.166,3.1745,3.166,3.1745,8
20141101|2014-09-08 13:30,8,3.176,3.177,3.176,3.177,12
20141101|2014-09-08 22:00,9,3.159,3.159,3.151,3.151,17
20141101|2014-09-09 00:30,9,3.14,3.1405,3.14,3.1405,6
20141101|2014-09-09 01:00,9,3.1435,3.1435,3.1435,3.1435,1
20141101|2014-09-09 01:30,9,3.14,3.14,3.14,3.14,10
20141101|2014-09-09 02:00,9,3.141,3.141,3.141,3.141,1
20141101|2014-09-09 06:00,9,3.143,3.143,3.143,3.143,1
20141101|2014-09-09 06:30,9,3.142,3.142,3.142,3.142,1
20141101|2014-09-09 07:30,9,3.141,3.141,3.141,3.141,3
20141101|2014-09-09 08:00,9,3.136,3.136,3.127,3.127,4
20141101|2014-09-09 08:30,9,3.1,3.1,3.1,3.1,1
20141101|2014-09-09 09:00,9,3.0995,3.0995,3.097,3.0975,4
20141101|2014-09-09 09:30,9,3.0935,3.098,3.0935,3.098,2
20141101|2014-09-09 10:00,9,3.097,3.097,3.097,3.097,1
20141101|2014-09-09 10:30,9,3.092,3.0945,3.092,3.0945,2
20141101|2014-09-09 11:00,9,3.1035,3.1035,3.1035,3.1035,2
20141101|2014-09-09 12:00,9,3.0985,3.0985,3.0985,3.0985,1
20141101|2014-09-09 12:30,9,3.0995,3.0995,3.0995,3.0995,2
20141101|2014-09-09 13:00,9,3.1,3.1,3.1,3.1,1
20141101|2014-09-09 18:00,10,3.102,3.102,3.102,3.102,1
20141101|2014-09-09 18:30,10,3.099,3.099,3.099,3.099,1
20141101|2014-09-10 08:00,10,3.0995,3.115,3.099,3.115,3
20141101|2014-09-10 08:30,10,3.1115,3.1115,3.1115,3.1115,27
20141101|2014-09-10 10:30,10,3.1045,3.1055,3.1045,3.1055,4
20141101|2014-09-10 12:00,10,3.108,3.109,3.108,3.109,6
20141101|2014-09-10 13:00,10,3.11,3.11,3.11,3.11,2
20141101|2014-09-11 00:30,11,3.09,3.09,3.08,3.0825,24
20141101|2014-09-11 01:30,11,3.078,3.078,3.078,3.078,1
20141101|2014-09-11 05:00,11,3.0705,3.0705,3.0705,3.0705,1
20141101|2014-09-11 08:30,11,3.077,3.077,3.077,3.077,1
20141101|2014-09-11 09:00,11,3.081,3.082,3.081,3.082,3
20141101|2014-09-11 09:30,11,3.0905,3.0905,3.09,3.09,6
20141101|2014-09-11 10:30,11,3.0925,3.0925,3.0925,3.0925,1
20141101|2014-09-11 12:00,11,3.0895,3.0895,3.0895,3.0895,1
20141101|2014-09-11 12:30,11,3.091,3.091,3.091,3.091,1
20141101|2014-09-11 14:00,11,3.091,3.091,3.091,3.091,1
20141101|2014-09-11 20:00,12,3.097,3.0975,3.097,3.0975,3
20141101|2014-09-12 08:00,12,3.096,3.096,3.096,3.096,1
20141101|2014-09-12 08:30,12,3.0985,3.0985,3.0985,3.0985,3
20141101|2014-09-12 09:00,12,3.1005,3.1005,3.1005,3.1005,12
20141101|2014-09-12 10:00,12,3.099,3.099,3.0955,3.0955,4
20141101|2014-09-12 11:00,12,3.093,3.093,3.093,3.093,3
20141101|2014-09-12 11:30,12,3.0975,3.0975,3.0975,3.0975,1
20141101|2014-09-12 12:00,12,3.1065,3.1065,3.1065,3.1065,1
20141101|2014-09-12 12:30,12,3.1065,3.1065,3.1065,3.1065,2
20141101|2014-09-12 15:00,12,3.1025,3.1025,3.1025,3.1025,15
20141101|2014-09-12 15:30,12,3.104,3.104,3.104,3.104,3
20141101|2014-09-14 17:00,15,3.0895,3.0895,3.07,3.07,4
20141101|2014-09-14 20:00,15,3.0775,3.079,3.0735,3.0735,27
20141101|2014-09-15 01:00,15,3.078,3.078,3.078,3.078,2
20141101|2014-09-15 01:30,15,3.0775,3.078,3.0775,3.078,11
20141101|2014-09-15 02:30,15,3.0765,3.081,3.0765,3.0805,21
20141101|2014-09-15 03:30,15,3.0805,3.0805,3.0805,3.0805,1
20141101|2014-09-15 06:00,15,3.0835,3.0835,3.0835,3.0835,1
20141101|2014-09-15 06:30,15,3.084,3.084,3.0815,3.0815,2
20141101|2014-09-15 07:00,15,3.0775,3.0775,3.077,3.077,6
20141101|2014-09-15 08:00,15,3.0825,3.0825,3.0825,3.0825,2
20141101|2014-09-15 08:30,15,3.083,3.083,3.0815,3.0815,4
20141101|2014-09-15 09:00,15,3.076,3.076,3.076,3.076,2
20141101|2014-09-15 12:00,15,3.0865,3.0865,3.0865,3.0865,2
20141101|2014-09-15 13:00,15,3.088,3.088,3.088,3.088,7
20141101|2014-09-15 19:30,16,3.096,3.0965,3.096,3.0965,3
20141101|2014-09-15 20:00,16,3.1055,3.1055,3.1055,3.1055,3
20141101|2014-09-16 03:30,16,3.0865,3.0865,3.0865,3.0865,1
20141101|2014-09-16 10:30,16,3.1145,3.1395,3.1145,3.1395,10
20141101|2014-09-16 11:00,16,3.1445,3.205,3.1445,3.1605,90
20141101|2014-09-16 11:30,16,3.163,3.164,3.1625,3.164,46
20141101|2014-09-16 13:00,16,3.151,3.151,3.151,3.151,5
20141101|2014-09-16 14:00,16,3.154,3.154,3.154,3.154,1
20141101|2014-09-16 14:30,16,3.1575,3.1575,3.1575,3.1575,1
20141101|2014-09-16 16:00,16,3.1575,3.1575,3.1575,3.1575,2
20141101|2014-09-16 18:00,17,3.1575,3.1575,3.1575,3.1575,1
20141101|2014-09-17 01:00,17,3.144,3.144,3.144,3.144,1
20141101|2014-09-17 02:00,17,3.145,3.145,3.1415,3.1415,3
20141101|2014-09-17 03:00,17,3.146,3.146,3.146,3.146,1
20141101|2014-09-17 07:30,17,3.138,3.138,3.138,3.138,2
20141101|2014-09-17 09:00,17,3.1375,3.1375,3.1375,3.1375,1
20141101|2014-09-17 10:30,17,3.143,3.144,3.143,3.143,7
20141101|2014-09-17 11:30,17,3.146,3.146,3.146,3.146,7
20141101|2014-09-17 12:00,17,3.141,3.141,3.141,3.141,1
20141101|2014-09-17 13:00,17,3.1455,3.1455,3.1455,3.1455,3
20141101|2014-09-17 17:00,18,3.1315,3.1315,3.131,3.131,5
20141101|2014-09-17 18:00,18,3.132,3.132,3.132,3.132,1
20141101|2014-09-17 21:00,18,3.123,3.123,3.123,3.123,2
20141101|2014-09-18 06:00,18,3.1265,3.1265,3.1265,3.1265,1
20141101|2014-09-18 09:00,18,3.098,3.098,3.098,3.098,8
20141101|2014-09-18 09:30,18,3.1055,3.1055,3.1055,3.1055,2
20141101|2014-09-18 10:30,18,3.099,3.099,3.0965,3.0965,2
20141101|2014-09-18 11:00,18,3.1,3.1,3.1,3.1,2
20141101|2014-09-18 11:30,18,3.094,3.0945,3.094,3.0945,2
20141101|2014-09-18 12:00,18,3.095,3.095,3.0945,3.0945,2
20141101|2014-09-18 16:00,18,3.091,3.091,3.091,3.091,1
20141101|2014-09-18 17:00,19,3.0935,3.0935,3.0935,3.0935,2
20141101|2014-09-18 20:30,19,3.0955,3.0955,3.0955,3.0955,1
20141101|2014-09-19 00:30,19,3.103,3.103,3.103,3.103,1
20141101|2014-09-19 03:30,19,3.0885,3.0885,3.088,3.088,2
20141101|2014-09-19 06:30,19,3.084,3.084,3.084,3.084,2
20141101|2014-09-19 07:00,19,3.09,3.09,3.09,3.09,1
20141101|2014-09-19 09:30,19,3.0785,3.0795,3.078,3.0795,4
20141101|2014-09-19 10:00,19,3.093,3.093,3.089,3.089,6
20141101|2014-09-19 10:30,19,3.089,3.089,3.0845,3.0845,2
20141101|2014-09-19 11:00,19,3.0915,3.0915,3.0915,3.0915,14
20141101|2014-09-19 11:30,19,3.091,3.093,3.09,3.091,74
20141101|2014-09-19 12:00,19,3.088,3.088,3.088,3.088,1
20141101|2014-09-19 13:00,19,3.089,3.089,3.089,3.089,1
20141101|2014-09-21 20:00,22,3.07,3.07,3.065,3.065,2
20141101|2014-09-21 20:30,22,3.07,3.07,3.0565,3.0565,7
20141101|2014-09-21 21:00,22,3.0585,3.059,3.0585,3.059,7
20141101|2014-09-21 21:30,22,3.051,3.051,3.049,3.049,3
20141101|2014-09-21 22:00,22,3.04,3.04,3.04,3.04,1
20141101|2014-09-22 06:30,22,3.043,3.043,3.043,3.043,6
20141101|2014-09-22 08:00,22,3.036,3.036,3.036,3.036,2
20141101|2014-09-22 08:30,22,3.04,3.041,3.04,3.041,3
20141101|2014-09-22 09:00,22,3.0375,3.0375,3.037,3.037,2
20141101|2014-09-22 09:30,22,3.031,3.04,3.031,3.038,24
20141101|2014-09-22 10:00,22,3.0315,3.0315,3.03,3.03,26
20141101|2014-09-22 10:30,22,3.032,3.034,3.032,3.034,89
20141101|2014-09-22 11:00,22,3.038,3.038,3.038,3.038,2
20141101|2014-09-22 11:30,22,3.038,3.038,3.038,3.038,7
20141101|2014-09-22 12:30,22,3.041,3.041,3.039,3.0395,10
20141101|2014-09-22 13:00,22,3.04,3.04,3.04,3.04,1
20141101|2014-09-22 13:30,22,3.0395,3.0395,3.0395,3.0395,4
20141101|2014-09-23 01:30,23,3.051,3.051,3.051,3.051,1
20141101|2014-09-23 02:00,23,3.046,3.046,3.046,3.046,1
20141101|2014-09-23 07:30,23,3.035,3.04,3.035,3.04,6
20141101|2014-09-23 08:00,23,3.0365,3.0395,3.033,3.033,7
20141101|2014-09-23 09:00,23,3.038,3.038,3.038,3.038,3
20141101|2014-09-23 10:00,23,3.0405,3.0405,3.038,3.038,13
20141101|2014-09-23 10:30,23,3.0365,3.0365,3.0365,3.0365,1
20141101|2014-09-23 11:30,23,3.0335,3.034,3.0335,3.034,4
20141101|2014-09-23 12:00,23,3.0335,3.0345,3.0335,3.0345,9
20141101|2014-09-23 12:30,23,3.036,3.036,3.036,3.036,3
20141101|2014-09-23 13:00,23,3.032,3.0325,3.032,3.0325,2
20141101|2014-09-23 13:30,23,3.0315,3.0315,3.0315,3.0315,1
20141101|2014-09-23 14:00,23,3.034,3.034,3.034,3.034,8
20141101|2014-09-23 17:00,24,3.03,3.03,3.03,3.03,1
20141101|2014-09-24 01:00,24,3.049,3.049,3.048,3.048,10
20141101|2014-09-24 04:30,24,3.034,3.034,3.0335,3.0335,8
20141101|2014-09-24 05:00,24,3.025,3.025,3.025,3.025,2
20141101|2014-09-24 05:30,24,3.0345,3.0365,3.0345,3.0365,22
20141101|2014-09-24 06:00,24,3.038,3.038,3.038,3.038,2
20141101|2014-09-24 06:30,24,3.037,3.0385,3.037,3.038,20
20141101|2014-09-24 07:00,24,3.035,3.035,3.031,3.031,2
20141101|2014-09-24 08:00,24,3.027,3.027,3.027,3.027,2
20141101|2014-09-24 08:30,24,3.03,3.03,3.03,3.03,1
20141101|2014-09-24 09:00,24,3.033,3.0355,3.033,3.0355,2
20141101|2014-09-24 10:00,24,3.0505,3.0505,3.0505,3.0505,1
20141101|2014-09-24 11:00,24,3.0525,3.056,3.0525,3.056,5
20141101|2014-09-24 11:30,24,3.053,3.053,3.053,3.053,4
20141101|2014-09-24 12:00,24,3.0525,3.0525,3.052,3.0525,8
20141101|2014-09-24 20:00,25,3.05,3.051,3.05,3.051,7
20141101|2014-09-24 21:30,25,3.044,3.044,3.042,3.042,6
20141101|2014-09-24 22:00,25,3.038,3.038,3.038,3.038,1
20141101|2014-09-25 04:00,25,3.0325,3.0325,3.0325,3.0325,2
20141101|2014-09-25 04:30,25,3.0305,3.0315,3.0305,3.0315,6
20141101|2014-09-25 08:00,25,3.029,3.029,3.0275,3.0275,2
20141101|2014-09-25 08:30,25,3.034,3.034,3.034,3.034,1
20141101|2014-09-25 10:00,25,3.026,3.026,3.025,3.0255,5
20141101|2014-09-25 10:30,25,3.0325,3.0325,3.0325,3.0325,1
20141101|2014-09-25 11:00,25,3.0365,3.0365,3.0365,3.0365,1
20141101|2014-09-25 12:00,25,3.03,3.0325,3.0295,3.0325,5
20141101|2014-09-25 15:30,25,3.0375,3.0375,3.0375,3.0375,1
20141101|2014-09-25 21:00,26,3.034,3.034,3.034,3.034,1
20141101|2014-09-26 05:30,26,3.049,3.049,3.048,3.0485,15
20141101|2014-09-26 06:00,26,3.0455,3.0455,3.0455,3.0455,1
20141101|2014-09-26 06:30,26,3.0395,3.0435,3.0395,3.0435,11
20141101|2014-09-26 07:30,26,3.031,3.031,3.031,3.031,1
20141101|2014-09-26 08:30,26,3.035,3.035,3.035,3.035,1
20141101|2014-09-26 09:00,26,3.036,3.036,3.036,3.036,1
20141101|2014-09-26 10:00,26,3.0385,3.0385,3.0385,3.0385,1
20141101|2014-09-26 10:30,26,3.0375,3.0375,3.036,3.037,3
20141101|2014-09-26 11:00,26,3.0375,3.0375,3.036,3.0365,6
20141101|2014-09-26 11:30,26,3.034,3.034,3.034,3.034,1
20141101|2014-09-26 12:00,26,3.0365,3.0365,3.036,3.036,3
20141101|2014-09-26 12:30,26,3.036,3.036,3.035,3.035,6
20141101|2014-09-28 20:00,29,3.0275,3.0275,3.0275,3.0275,1
20141101|2014-09-28 20:30,29,3.02,3.039,3.02,3.039,2
20141101|2014-09-28 22:00,29,3.018,3.018,3.018,3.018,1
20141101|2014-09-28 23:30,29,3.02,3.02,3.02,3.02,1
20141101|2014-09-29 00:00,29,3.02,3.02,3.018,3.019,4
20141101|2014-09-29 04:00,29,3.027,3.027,3.027,3.027,1
20141101|2014-09-29 06:30,29,3.029,3.029,3.029,3.029,1
20141101|2014-09-29 08:00,29,3.029,3.029,3.029,3.029,7
20141101|2014-09-29 08:30,29,3.041,3.041,3.0385,3.0385,2
20141101|2014-09-29 09:30,29,3.043,3.0595,3.043,3.0595,17
20141101|2014-09-29 10:00,29,3.054,3.054,3.0515,3.0515,2
20141101|2014-09-29 10:30,29,3.0485,3.053,3.0485,3.053,6
20141101|2014-09-29 11:30,29,3.0505,3.0505,3.0505,3.0505,5
20141101|2014-09-29 12:00,29,3.052,3.052,3.049,3.049,3
20141101|2014-09-29 12:30,29,3.05,3.05,3.05,3.05,2
20141101|2014-09-29 13:00,29,3.048,3.048,3.047,3.047,2
20141101|2014-09-29 14:30,29,3.046,3.046,3.046,3.046,2
20141101|2014-09-29 20:00,30,3.055,3.055,3.055,3.055,2
20141101|2014-09-29 20:30,30,3.0475,3.0475,3.0475,3.0475,2
20141101|2014-09-30 02:30,30,3.0555,3.0555,3.0555,3.0555,1
20141101|2014-09-30 03:30,30,3.0505,3.0505,3.0505,3.0505,3
20141101|2014-09-30 04:00,30,3.0475,3.0475,3.0455,3.046,26
20141101|2014-09-30 04:30,30,3.0455,3.0455,3.0435,3.0435,9
20141101|2014-09-30 05:30,30,3.0365,3.037,3.0345,3.035,46
20141101|2014-09-30 06:00,30,3.0325,3.0335,3.0235,3.0235,119
20141101|2014-09-30 07:00,30,3.0245,3.025,3.023,3.025,205
20141101|2014-09-30 07:30,30,3.0215,3.0215,3.0215,3.0215,4
20141101|2014-09-30 08:00,30,3.0245,3.0285,3.0245,3.0285,3
20141101|2014-09-30 08:30,30,3.019,3.019,3.0185,3.0185,6
20141101|2014-09-30 09:30,30,3.021,3.021,3.0205,3.0205,3
20141101|2014-09-30 10:00,30,3.019,3.019,3.019,3.019,2
20141101|2014-09-30 10:30,30,3.0195,3.0195,3.0165,3.0165,3
20141101|2014-09-30 11:30,30,3.01,3.01,3.007,3.007,26
20141101|2014-09-30 12:00,30,3.0075,3.0075,3.0075,3.0075,9
20141101|2014-09-30 13:30,30,3.01,3.01,3.01,3.01,2
20141101|2014-09-30 17:00,1,3.005,3.005,3.005,3.005,1
20141101|2014-09-30 20:30,1,3.001,3.001,3.001,3.001,10
20141101|2014-09-30 21:00,1,3.001,3.001,3.001,3.001,1
20141101|2014-10-01 01:00,1,3.016,3.016,3.016,3.016,1
20141101|2014-10-01 02:00,1,3.0105,3.013,3.0105,3.013,2
20141101|2014-10-01 02:30,1,3.0195,3.0195,3.0165,3.0165,7
20141101|2014-10-01 04:00,1,3.008,3.013,3.008,3.013,2
20141101|2014-10-01 06:30,1,3.0395,3.0395,3.0395,3.0395,1
20141101|2014-10-01 08:30,1,3.0345,3.035,3.0345,3.035,10
20141101|2014-10-01 09:00,1,3.017,3.017,3.013,3.013,2
20141101|2014-10-01 09:30,1,3.0125,3.0125,3.0125,3.0125,1
20141101|2014-10-01 10:30,1,3.022,3.0275,3.022,3.026,8
20141101|2014-10-01 11:00,1,3.026,3.026,3.026,3.026,5
20141101|2014-10-01 12:30,1,3.0305,3.0305,3.0305,3.0305,10
20141101|2014-10-01 13:00,1,3.0315,3.0315,3.0315,3.0315,2
20141101|2014-10-01 13:30,1,3.0315,3.0315,3.0315,3.0315,4
20141101|2014-10-01 14:00,1,3.0265,3.0265,3.0265,3.0265,5
20141101|2014-10-01 14:30,1,3.026,3.026,3.026,3.026,1
20141101|2014-10-01 15:00,1,3.0245,3.0245,3.0245,3.0245,2
20141101|2014-10-01 17:00,2,3.0205,3.0235,3.02,3.0235,4
20141101|2014-10-01 19:00,2,3.031,3.031,3.031,3.031,1
20141101|2014-10-02 07:00,2,3.01,3.01,3.01,3.01,3
20141101|2014-10-02 07:30,2,3.0035,3.0055,3.003,3.0055,64
20141101|2014-10-02 08:00,2,3.004,3.004,3.004,3.004,62
20141101|2014-10-02 09:00,2,2.997,2.9975,2.997,2.9975,2
20141101|2014-10-02 09:30,2,2.9915,2.9915,2.9915,2.9915,1
20141101|2014-10-02 10:30,2,2.989,2.989,2.989,2.989,1
20141101|2014-10-02 12:00,2,3.0015,3.0015,3.0015,3.0015,1
20141101|2014-10-02 13:00,2,3.012,3.012,3.012,3.012,2
20141101|2014-10-02 13:30,2,3.011,3.011,3.011,3.011,1
20141101|2014-10-02 14:00,2,3.007,3.007,3.007,3.007,4
20141101|2014-10-02 14:30,2,3.0045,3.0045,3.0045,3.0045,1
20141101|2014-10-02 20:00,3,3.0005,3.0005,3.0005,3.0005,1
20141101|2014-10-03 02:00,3,3.001,3.001,3.001,3.001,5
20141101|2014-10-03 03:00,3,2.9985,2.9985,2.9985,2.9985,1
20141101|2014-10-03 04:00,3,3.003,3.003,3.003,3.003,1
20141101|2014-10-03 04:30,3,3.0005,3.003,3.0005,3.003,2
20141101|2014-10-03 06:00,3,3.001,3.001,3.001,3.001,1
20141101|2014-10-03 07:30,3,2.9965,2.9965,2.992,2.992,2
20141101|2014-10-03 08:00,3,2.999,2.999,2.999,2.999,1
20141101|2014-10-03 13:00,3,3.004,3.004,3.004,3.004,1
20141101|2014-10-05 18:00,6,2.9985,2.9985,2.998,2.998,4
20141101|2014-10-05 20:30,6,3.008,3.008,3.008,3.008,20
20141101|2014-10-06 03:30,6,3.0185,3.0185,3.0155,3.0155,13
20141101|2014-10-06 04:00,6,3.015,3.015,3.015,3.015,1
20141101|2014-10-06 05:30,6,3.0295,3.0305,3.0295,3.0305,2
20141101|2014-10-06 07:00,6,3.02,3.02,3.02,3.02,1
20141101|2014-10-06 07:30,6,3.0175,3.0175,3.0175,3.0175,3
20141101|2014-10-06 09:00,6,3.0275,3.0275,3.0275,3.0275,11
20141101|2014-10-06 10:00,6,3.0375,3.0375,3.037,3.037,2
20141101|2014-10-06 11:00,6,3.0355,3.0355,3.035,3.035,2
20141101|2014-10-06 16:00,6,3.037,3.037,3.037,3.037,2
20141101|2014-10-06 21:00,7,3.0395,3.04,3.0395,3.04,11
20141101|2014-10-07 02:00,7,3.0365,3.0365,3.0365,3.0365,2
20141101|2014-10-07 04:30,7,3.024,3.024,3.024,3.024,1
20141101|2014-10-07 07:00,7,3.025,3.0325,3.025,3.0325,2
20141101|2014-10-07 09:00,7,3.0195,3.025,3.0195,3.025,6
20141101|2014-10-07 09:30,7,3.027,3.027,3.027,3.027,5
20141101|2014-10-07 10:00,7,3.0285,3.0285,3.0285,3.0285,1
20141101|2014-10-07 11:30,7,3.0325,3.0325,3.0325,3.0325,2
20141101|2014-10-07 20:00,8,3.044,3.0445,3.044,3.0445,2
20141101|2014-10-07 21:00,8,3.0245,3.0245,3.0245,3.0245,2
20141101|2014-10-08 03:30,8,3.0245,3.0245,3.024,3.024,4
20141101|2014-10-08 04:00,8,3.03,3.03,3.03,3.03,1
20141101|2014-10-08 06:30,8,3.033,3.033,3.033,3.033,1
20141101|2014-10-08 07:00,8,3.035,3.035,3.035,3.035,1
20141101|2014-10-08 08:30,8,3.0225,3.0225,3.0225,3.0225,1
20141101|2014-10-08 10:00,8,2.999,3.002,2.998,3.0015,50
20141101|2014-10-08 10:30,8,2.999,2.999,2.996,2.996,3
20141101|2014-10-08 11:30,8,3.003,3.003,3.003,3.003,1
20141101|2014-10-08 14:00,8,3.033,3.033,3.033,3.033,2
20141101|2014-10-08 14:30,8,3.034,3.034,3.034,3.034,2
20141101|2014-10-08 15:30,8,3.031,3.031,3.031,3.031,2
20141101|2014-10-08 22:30,9,3.023,3.023,3.023,3.023,1
20141101|2014-10-09 00:00,9,3.029,3.029,3.029,3.029,2
20141101|2014-10-09 05:30,9,3.039,3.039,3.039,3.039,10
20141101|2014-10-09 07:30,9,3.027,3.027,3.027,3.027,2
20141101|2014-10-09 09:00,9,3.043,3.05,3.043,3.049,3
20141101|2014-10-09 09:30,9,3.05,3.05,3.05,3.05,1
20141101|2014-10-09 10:30,9,3.0455,3.0455,3.0455,3.0455,2
20141101|2014-10-09 11:30,9,3.0295,3.0295,3.0295,3.0295,1
20141101|2014-10-09 13:00,9,3.0325,3.0325,3.0325,3.0325,1
20141101|2014-10-09 23:00,10,3.016,3.016,3.016,3.016,1
20141101|2014-10-10 01:30,10,3.005,3.0055,3.005,3.0055,2
20141101|2014-10-10 02:00,10,3.006,3.006,3.006,3.006,12
20141101|2014-10-10 03:00,10,3.0125,3.0125,3.0125,3.0125,2
20141101|2014-10-10 04:00,10,2.9985,2.9985,2.9985,2.9985,1
20141101|2014-10-10 04:30,10,2.9975,2.9975,2.9975,2.9975,2
20141101|2014-10-10 05:30,10,2.996,2.996,2.996,2.996,1
20141101|2014-10-10 07:30,10,2.9985,3.0035,2.9985,3.0035,3
20141101|2014-10-10 08:00,10,3.0005,3.0005,2.998,2.998,11
20141101|2014-10-10 09:00,10,3.007,3.007,3.007,3.007,4
20141101|2014-10-10 10:30,10,3.0105,3.0135,3.0105,3.0135,5
20141101|2014-10-10 11:00,10,3.0195,3.0195,3.0195,3.0195,2
20141101|2014-10-10 12:00,10,3.035,3.035,3.035,3.035,1
20141101|2014-10-10 12:30,10,3.0395,3.0395,3.0395,3.0395,2
20141101|2014-10-10 14:00,10,3.0385,3.0385,3.0385,3.0385,3
20141101|2014-10-10 15:00,10,3.0385,3.039,3.0385,3.039,4
20141101|2014-10-12 17:00,13,3.0335,3.0335,3.0335,3.0335,1
20141101|2014-10-13 01:00,13,3.034,3.034,3.034,3.034,2
20141101|2014-10-13 06:30,13,3.045,3.046,3.045,3.046,6
20141101|2014-10-13 07:00,13,3.038,3.038,3.038,3.038,2
20141101|2014-10-13 07:30,13,3.039,3.039,3.039,3.039,2
20141101|2014-10-13 08:00,13,3.0405,3.0405,3.0405,3.0405,2
20141101|2014-10-13 08:30,13,3.035,3.035,3.035,3.035,6
20141101|2014-10-13 09:30,13,3.029,3.029,3.029,3.029,1
20141101|2014-10-13 10:00,13,3.029,3.029,3.029,3.029,5
20141101|2014-10-13 12:30,13,3.047,3.047,3.047,3.047,1
20141101|2014-10-13 13:00,13,3.0525,3.0535,3.0525,3.0535,2
20141101|2014-10-13 13:30,13,3.052,3.052,3.0485,3.0485,60
20141101|2014-10-13 16:00,13,3.042,3.042,3.042,3.042,3
20141101|2014-10-13 17:30,14,3.0345,3.0345,3.0345,3.0345,2
20141101|2014-10-13 20:00,14,3.0325,3.0325,3.0315,3.0315,3
20141101|2014-10-14 01:00,14,3.041,3.045,3.041,3.0445,6
20141101|2014-10-14 02:30,14,3.054,3.057,3.054,3.057,3
20141101|2014-10-14 07:00,14,3.0545,3.0545,3.0545,3.0545,1
20141101|2014-10-14 09:30,14,3.0695,3.0735,3.069,3.0715,14
20141101|2014-10-14 10:00,14,3.0735,3.08,3.0735,3.08,2
20141101|2014-10-14 10:30,14,3.082,3.082,3.082,3.082,2
20141101|2014-10-14 11:00,14,3.091,3.0925,3.091,3.0925,3
20141101|2014-10-14 11:30,14,3.0935,3.1,3.0935,3.0935,8
20141101|2014-10-14 13:00,14,3.0835,3.0835,3.0835,3.0835,3
20141101|2014-10-14 13:30,14,3.083,3.083,3.083,3.083,3
20141101|2014-10-14 14:00,14,3.0785,3.0785,3.0785,3.0785,2
20141101|2014-10-14 16:00,14,3.078,3.0785,3.078,3.0785,2
20141101|2014-10-14 21:30,15,3.075,3.075,3.075,3.075,1
20141101|2014-10-15 01:00,15,3.071,3.0715,3.071,3.0715,2
20141101|2014-10-15 01:30,15,3.076,3.076,3.076,3.076,3
20141101|2014-10-15 04:00,15,3.0625,3.063,3.0625,3.063,2
20141101|2014-10-15 07:00,15,3.0605,3.0605,3.0605,3.0605,3
20141101|2014-10-15 07:30,15,3.052,3.052,3.037,3.0415,4
20141101|2014-10-15 08:00,15,3.045,3.045,3.045,3.045,1
20141101|2014-10-15 09:30,15,3.016,3.016,3.016,3.016,1
20141101|2014-10-15 10:00,15,3.0175,3.0175,3.0175,3.0175,1
20141101|2014-10-15 10:30,15,3.0095,3.0095,3.0085,3.0085,3
20141101|2014-10-15 11:00,15,3.0055,3.0055,3.0055,3.0055,1
20141101|2014-10-15 11:30,15,3.011,3.011,3.011,3.011,1
20141101|2014-10-15 12:00,15,3.001,3.001,3.001,3.001,2
20141101|2014-10-15 12:30,15,3.0005,3.0005,2.9995,2.9995,8
20141101|2014-10-15 13:00,15,2.995,2.9955,2.995,2.9955,6
20141101|2014-10-15 13:30,15,3,3,3,3,6
20141101|2014-10-15 14:30,15,3.007,3.007,3.007,3.007,1
20141101|2014-10-15 15:00,15,3.0035,3.0035,3.0035,3.0035,1
20141101|2014-10-16 04:00,16,2.9915,2.9915,2.971,2.971,20
20141101|2014-10-16 05:00,16,2.961,2.961,2.961,2.961,1
20141101|2014-10-16 05:30,16,2.964,2.9645,2.955,2.955,5
20141101|2014-10-16 06:00,16,2.96,2.96,2.96,2.96,1
20141101|2014-10-16 06:30,16,2.9665,2.9665,2.964,2.965,5
20141101|2014-10-16 07:00,16,2.962,2.962,2.962,2.962,1
20141101|2014-10-16 07:30,16,2.9635,2.9635,2.9635,2.9635,2
20141101|2014-10-16 09:00,16,2.966,2.966,2.966,2.966,2
20141101|2014-10-16 09:30,16,2.9695,2.9725,2.9695,2.9725,5
20141101|2014-10-16 10:00,16,2.974,2.974,2.974,2.974,79
20141101|2014-10-16 10:30,16,2.964,2.964,2.964,2.964,2
20141101|2014-10-16 11:30,16,2.9785,2.9785,2.9785,2.9785,1
20141101|2014-10-16 12:00,16,2.986,2.986,2.986,2.986,2
20141101|2014-10-16 14:00,16,2.98,2.98,2.98,2.98,2
20141101|2014-10-16 17:00,17,2.988,2.988,2.988,2.988,1
20141101|2014-10-16 17:30,17,2.982,2.982,2.98,2.98,2
20141101|2014-10-16 18:00,17,2.98,2.98,2.98,2.98,1
20141101|2014-10-17 02:30,17,2.96,2.96,2.96,2.96,1
20141101|2014-10-17 05:30,17,2.975,2.975,2.975,2.975,3
20141101|2014-10-17 06:00,17,2.982,2.982,2.982,2.982,1
20141101|2014-10-17 06:30,17,2.978,2.978,2.978,2.978,1
20141101|2014-10-17 07:30,17,3.01,3.01,3,3,4
20141101|2014-10-17 10:30,17,3.0005,3.0005,3.0005,3.0005,1
20141101|2014-10-17 11:00,17,3.006,3.006,3.006,3.006,1
20141101|2014-10-17 11:30,17,3.0045,3.0045,3.0045,3.0045,2
20141101|2014-10-17 14:00,17,3.0015,3.0015,3.0015,3.0015,5
20141101|2014-10-17 15:00,17,3.0045,3.0045,3.0045,3.0045,1
20141101|2014-10-17 15:30,17,3.0055,3.0055,3.005,3.005,4
20141101|2014-10-19 19:00,20,3.0055,3.0055,3.0055,3.0055,1
20141101|2014-10-20 04:30,20,2.984,2.984,2.9835,2.9835,3
20141101|2014-10-20 05:00,20,2.981,2.981,2.9795,2.98,5
20141101|2014-10-20 06:30,20,2.979,2.979,2.979,2.979,1
20141101|2014-10-20 07:00,20,2.9825,2.9825,2.9825,2.9825,2
20141101|2014-10-20 08:30,20,2.9845,2.9845,2.9845,2.9845,2
20141101|2014-10-20 10:00,20,2.9715,2.973,2.969,2.973,4
20141101|2014-10-20 11:30,20,2.987,2.987,2.987,2.987,2
20141101|2014-10-20 17:00,21,2.989,2.989,2.989,2.989,1
20141101|2014-10-21 05:00,21,3.0005,3.0005,3.0005,3.0005,2
20141101|2014-10-21 06:00,21,3.007,3.007,3.007,3.007,1
20141101|2014-10-21 07:30,21,3.032,3.032,3.032,3.032,1
20141101|2014-10-21 08:00,21,3.028,3.028,3.028,3.028,2
20141101|2014-10-21 08:30,21,3.0265,3.0265,3.0235,3.0235,3
20141101|2014-10-21 09:00,21,3.0245,3.0245,3.0245,3.0245,1
20141101|2014-10-21 09:30,21,3.024,3.024,3.0235,3.0235,31
20141101|2014-10-21 10:00,21,3.022,3.022,3.022,3.022,1
20141101|2014-10-21 10:30,21,3.026,3.028,3.026,3.028,3
20141101|2014-10-21 11:00,21,3.029,3.029,3.029,3.029,1
20141101|2014-10-21 13:30,21,3.0265,3.0265,3.0265,3.0265,2
20141101|2014-10-21 14:00,21,3.03,3.03,3.03,3.03,4
20141101|2014-10-21 14:30,21,3.033,3.033,3.033,3.033,10
20141101|2014-10-21 16:00,21,3.0295,3.0295,3.0295,3.0295,2
20141101|2014-10-21 20:00,22,3.0235,3.0235,3.0235,3.0235,4
20141101|2014-10-22 02:30,22,3.04,3.04,3.0385,3.0385,30
20141101|2014-10-22 06:30,22,3.038,3.038,3.038,3.038,1
20141101|2014-10-22 07:30,22,3.0365,3.0365,3.0365,3.0365,1
20141101|2014-10-22 08:00,22,3.0325,3.0325,3.025,3.025,2
20141101|2014-10-22 08:30,22,3.025,3.025,3.019,3.019,6
20141101|2014-10-22 10:00,22,3.0235,3.025,3.0235,3.025,2
20141101|2014-10-22 10:30,22,3.0185,3.0185,3.0185,3.0185,15
20141101|2014-10-22 11:00,22,3.017,3.018,3.017,3.0175,15
20141101|2014-10-22 11:30,22,3.0185,3.0185,3.0185,3.0185,2
20141101|2014-10-22 16:00,22,3.0175,3.0175,3.0175,3.0175,2
20141101|2014-10-22 17:00,23,3.019,3.019,3.019,3.019,1
20141101|2014-10-23 01:00,23,3.021,3.0255,3.021,3.0255,3
20141101|2014-10-23 01:30,23,3.028,3.028,3.028,3.028,2
20141101|2014-10-23 06:30,23,3.0275,3.039,3.0275,3.039,4
20141101|2014-10-23 08:00,23,3.034,3.034,3.034,3.034,1
20141101|2014-10-23 09:00,23,3.0355,3.0355,3.0355,3.0355,1
20141101|2014-10-23 10:00,23,3.047,3.05,3.047,3.05,5
20141101|2014-10-23 10:30,23,3.0445,3.0455,3.0445,3.045,8
20141101|2014-10-23 11:30,23,3.0485,3.0485,3.0485,3.0485,1
20141101|2014-10-23 12:00,23,3.041,3.041,3.038,3.038,3
20141101|2014-10-23 17:30,24,3.039,3.039,3.039,3.039,1
20141101|2014-10-24 00:30,24,3.0515,3.0515,3.0515,3.0515,2
20141101|2014-10-24 02:30,24,3.041,3.0415,3.041,3.0415,5
20141101|2014-10-24 07:00,24,3.05,3.055,3.05,3.055,3
20141101|2014-10-24 08:00,24,3.059,3.059,3.059,3.059,1
20141101|2014-10-24 08:30,24,3.0595,3.0595,3.057,3.057,10
20141101|2014-10-24 09:00,24,3.05,3.05,3.05,3.05,11
20141101|2014-10-24 11:00,24,3.0515,3.0515,3.0515,3.0515,1
20141101|2014-10-24 11:30,24,3.046,3.046,3.045,3.045,8
20141101|2014-10-24 12:00,24,3.0445,3.0445,3.0445,3.0445,1
20141101|2014-10-24 14:00,24,3.0415,3.0415,3.0415,3.0415,2
20141101|2014-10-24 14:30,24,3.0425,3.0425,3.0425,3.0425,1
20141101|2014-10-24 16:00,24,3.044,3.044,3.044,3.044,1
20141101|2014-10-26 21:00,27,3.034,3.034,3.034,3.034,6
20141101|2014-10-27 00:30,27,3.0335,3.0335,3.0335,3.0335,1
20141101|2014-10-27 03:00,27,3.0415,3.0415,3.0415,3.0415,5
20141101|2014-10-27 06:30,27,3.056,3.0565,3.056,3.0565,7
20141101|2014-10-27 07:00,27,3.0675,3.077,3.0675,3.077,6
20141101|2014-10-27 07:30,27,3.0745,3.0745,3.072,3.0725,24
20141101|2014-10-27 08:00,27,3.068,3.068,3.061,3.061,6
20141101|2014-10-27 10:00,27,3.0625,3.0665,3.0625,3.066,9
20141101|2014-10-27 10:30,27,3.07,3.07,3.07,3.07,28
20141101|2014-10-27 12:00,27,3.069,3.069,3.069,3.069,3
20141101|2014-10-27 13:30,27,3.0655,3.0655,3.0655,3.0655,2
20141101|2014-10-27 14:30,27,3.068,3.068,3.068,3.068,2
20141101|2014-10-27 18:00,28,3.0635,3.0635,3.0635,3.0635,1
20141101|2014-10-27 20:30,28,3.076,3.076,3.076,3.076,1
20141101|2014-10-28 00:00,28,3.073,3.073,3.073,3.073,1
20141101|2014-10-28 03:00,28,3.08,3.083,3.08,3.083,4
20141101|2014-10-28 05:00,28,3.082,3.082,3.0805,3.0805,5
20141101|2014-10-28 06:30,28,3.089,3.093,3.089,3.093,3
20141101|2014-10-28 07:30,28,3.0945,3.0945,3.091,3.091,4
20141101|2014-10-28 08:00,28,3.0885,3.091,3.0885,3.091,28
20141101|2014-10-28 08:30,28,3.088,3.088,3.086,3.086,4
20141101|2014-10-28 09:00,28,3.0865,3.091,3.0865,3.091,4
20141101|2014-10-28 10:00,28,3.091,3.091,3.091,3.091,2
20141101|2014-10-28 10:30,28,3.0965,3.0965,3.096,3.096,7
20141101|2014-10-28 14:00,28,3.098,3.0995,3.098,3.0995,22
20141101|2014-10-28 17:00,29,3.097,3.0995,3.097,3.0995,16
20141101|2014-10-28 20:00,29,3.09,3.09,3.09,3.09,3
20141101|2014-10-28 20:30,29,3.09,3.09,3.09,3.09,2
20141101|2014-10-29 02:00,29,3.0985,3.0985,3.0985,3.0985,1
20141101|2014-10-29 05:00,29,3.1025,3.1025,3.101,3.101,14
20141101|2014-10-29 07:00,29,3.11,3.11,3.108,3.108,3
20141101|2014-10-29 07:30,29,3.106,3.106,3.106,3.106,5
20141101|2014-10-29 08:00,29,3.111,3.111,3.111,3.111,4
20141101|2014-10-29 08:30,29,3.1095,3.1095,3.109,3.109,3
20141101|2014-10-29 09:00,29,3.112,3.112,3.112,3.112,3
20141101|2014-10-29 10:00,29,3.1025,3.111,3.1025,3.111,8
20141101|2014-10-29 10:30,29,3.109,3.1195,3.1085,3.1195,24
20141101|2014-10-29 11:00,29,3.118,3.118,3.118,3.118,27
20141101|2014-10-29 11:30,29,3.1115,3.1115,3.111,3.111,2
20141101|2014-10-29 13:00,29,3.107,3.107,3.106,3.107,25
20141101|2014-10-29 14:30,29,3.0875,3.0875,3.0875,3.0875,2
20141101|2014-10-29 15:00,29,3.09,3.09,3.09,3.09,1
20141101|2014-10-29 16:00,29,3.0885,3.09,3.0885,3.09,7
20141101|2014-10-29 18:30,30,3.091,3.091,3.091,3.091,1
20141101|2014-10-30 03:00,30,3.084,3.084,3.0835,3.0835,3
20141101|2014-10-30 04:30,30,3.0855,3.0855,3.0855,3.0855,1
20141101|2014-10-30 07:30,30,3.063,3.063,3.063,3.063,10
20141101|2014-10-30 08:00,30,3.0505,3.051,3.0505,3.051,2
20141101|2014-10-30 09:00,30,3.05,3.05,3.05,3.05,1
20141101|2014-10-30 09:30,30,3.052,3.06,3.052,3.06,22
20141101|2014-10-30 10:30,30,3.064,3.064,3.064,3.064,1
20141101|2014-10-30 11:00,30,3.0705,3.0705,3.0705,3.0705,1
20141101|2014-10-30 11:30,30,3.073,3.073,3.073,3.073,1
20141101|2014-10-30 12:00,30,3.0775,3.0775,3.0775,3.0775,2
20141101|2014-10-30 13:00,30,3.0805,3.0805,3.0805,3.0805,2
20141101|2014-10-30 13:30,30,3.0785,3.0785,3.0785,3.0785,1
20141101|2014-10-31 08:00,31,3.08,3.08,3.08,3.08,17
20141101|2014-10-31 09:00,31,3.066,3.066,3.066,3.066,1
20141101|2014-10-31 11:00,31,3.06,3.062,3.06,3.062,15
20141101|2014-10-31 12:00,31,3.0615,3.0615,3.0615,3.0615,1
20141101|2014-11-02 17:00,3,3.0515,3.0515,3.05,3.05,2
20141101|2014-11-03 08:30,3,3.0665,3.0665,3.0665,3.0665,2
20141101|2014-11-03 09:00,3,3.0735,3.0745,3.0735,3.0745,7
20141101|2014-11-03 11:00,3,3.0665,3.0665,3.0665,3.0665,1
20141101|2014-11-03 12:00,3,3.0775,3.0775,3.0775,3.0775,1
20141101|2014-11-03 14:30,3,3.077,3.079,3.077,3.0785,7
20141101|2014-11-04 06:00,4,3.0575,3.0575,3.0575,3.0575,21
20141101|2014-11-04 07:00,4,3.021,3.021,3.021,3.021,4
20141101|2014-11-04 07:30,4,3.0205,3.022,3.0205,3.022,3
20141101|2014-11-04 08:00,4,3.0295,3.0295,3.0295,3.0295,1
20141101|2014-11-04 08:30,4,3.027,3.027,3.0225,3.0245,9
20141101|2014-11-04 09:00,4,3.0215,3.0215,3.0205,3.0205,6
20141101|2014-11-04 09:30,4,3.0205,3.028,3.0205,3.028,4
20141101|2014-11-04 10:00,4,3.024,3.024,3.024,3.024,1
20141101|2014-11-04 10:30,4,3.0275,3.028,3.0275,3.028,2
20141101|2014-11-05 08:30,5,3.0095,3.0095,3.0095,3.0095,10
20141101|2014-11-05 09:00,5,3.005,3.005,3.005,3.005,2
20141101|2014-11-06 07:00,6,3.0185,3.0185,3.0185,3.0185,15
20141101|2014-11-06 10:00,6,3.034,3.034,3.034,3.034,1
20141101|2014-11-06 10:30,6,3.033,3.033,3.033,3.033,2
20141101|2014-11-06 11:30,6,3.0295,3.0295,3.0295,3.0295,15
20141101|2014-11-06 12:00,6,3.028,3.028,3.028,3.028,1
20141101|2014-11-06 13:00,6,3.0265,3.027,3.0265,3.027,3
20141101|2014-11-06 15:00,6,3.0265,3.0275,3.0265,3.0275,10
20141101|2014-11-07 06:00,7,3.03,3.03,3.03,3.03,2
20141101|2014-11-07 08:00,7,3.0535,3.0535,3.053,3.053,6
20141101|2014-11-07 09:00,7,3.051,3.0515,3.051,3.0515,2
20141101|2014-11-07 09:30,7,3.0515,3.0515,3.0515,3.0515,7
20141101|2014-11-07 10:00,7,3.05,3.05,3.0495,3.0495,6
20141101|2014-11-07 10:30,7,3.049,3.053,3.0465,3.053,12
20141101|2014-11-07 11:30,7,3.054,3.055,3.054,3.055,15
20141101|2014-11-07 12:30,7,3.0505,3.0505,3.0505,3.0505,1
20141101|2014-11-07 14:00,7,3.046,3.046,3.0455,3.0455,3
20141101|2014-11-07 15:30,7,3.0455,3.0455,3.045,3.045,4
20141101|2014-11-10 08:30,10,3.0445,3.046,3.044,3.045,15
20141101|2014-11-10 11:00,10,3.031,3.0315,3.031,3.0315,4
20141101|2014-11-10 11:30,10,3.0325,3.0325,3.0295,3.0295,5
20141101|2014-11-10 12:00,10,3.031,3.031,3.031,3.031,1
20141101|2014-11-10 12:30,10,3.032,3.0325,3.032,3.0325,10
20141101|2014-11-11 08:30,11,3.0105,3.0105,3.0105,3.0105,1
20141101|2014-11-11 09:00,11,3.0075,3.013,3.006,3.013,16
20141101|2014-11-11 10:00,11,3.03,3.031,3.03,3.031,8
20141101|2014-11-11 10:30,11,3.0385,3.0385,3.0385,3.0385,1
20141101|2014-11-12 09:00,12,3.0375,3.0375,3.0375,3.0375,3
20141101|2014-11-12 09:30,12,3.0365,3.0365,3.036,3.036,3
20141101|2014-11-12 12:00,12,3.0335,3.0335,3.033,3.033,2
20141101|2014-11-13 08:00,13,3.0315,3.0315,3.0315,3.0315,6
20141101|2014-11-13 08:30,13,3.0315,3.0315,3.0315,3.0315,8
20141101|2014-11-13 09:00,13,3.031,3.034,3.031,3.034,17
20141101|2014-11-13 09:30,13,3.0325,3.0325,3.0325,3.0325,3
20141101|2014-11-13 10:30,13,3.015,3.019,3.015,3.019,23
20141101|2014-11-13 11:00,13,3.015,3.016,3.015,3.016,2
20141101|2014-11-13 11:30,13,2.9995,3.0035,2.9995,3.0035,13
20141101|2014-11-13 12:00,13,2.992,2.9955,2.992,2.995,11
20141101|2014-11-13 12:30,13,2.9965,2.9965,2.9965,2.9965,5
20141101|2014-11-13 23:00,14,3.0055,3.0055,3.0055,3.0055,3
20141101|2014-11-14 08:30,14,3.0115,3.0165,3.0115,3.0165,12
20141101|2014-11-14 09:00,14,3.0385,3.0495,3.0385,3.0495,5
20141101|2014-11-14 09:30,14,3.0505,3.0505,3.0505,3.0505,1
20141101|2014-11-14 12:00,14,3.056,3.056,3.056,3.056,3
20141101|2014-11-14 12:30,14,3.0495,3.0495,3.049,3.049,7
20141101|2014-11-17 08:30,17,3.048,3.049,3.048,3.049,112
20141101|2014-11-17 09:00,17,3.052,3.052,3.052,3.052,1
20141101|2014-11-17 10:00,17,3.05,3.05,3.05,3.05,3
20141101|2014-11-17 10:30,17,3.05,3.053,3.05,3.0525,12
20141101|2014-11-17 12:00,17,3.0495,3.0495,3.0495,3.0495,3
20141101|2014-11-17 12:30,17,3.051,3.051,3.051,3.051,1
20141101|2014-11-17 13:30,17,3.051,3.051,3.051,3.051,4
20141101|2014-11-18 08:00,18,3.0075,3.012,3.0075,3.0115,18
20141101|2014-11-18 08:30,18,3.0125,3.0125,3.01,3.01,26
20141101|2014-11-18 09:00,18,3.01,3.013,3.01,3.01,9
20141101|2014-11-18 09:30,18,3.0165,3.0165,3.0165,3.0165,5
20141101|2014-11-18 10:30,18,3.016,3.016,3.016,3.016,10
20141101|2014-11-18 11:30,18,3.01,3.0115,3.009,3.0115,17
20141101|2014-11-18 12:00,18,3.01,3.01,3.01,3.01,2
20141101|2014-11-18 12:30,18,3.0115,3.0115,3.0115,3.0115,1
20141101|2014-11-18 13:30,18,3.0095,3.0095,3.008,3.008,3
20141101|2014-11-18 14:00,18,3.0085,3.0095,3.0085,3.0095,5
20141101|2014-11-18 15:00,18,3.009,3.01,3.009,3.01,6
20141101|2014-11-19 02:00,19,3.004,3.004,3.004,3.004,1
20141101|2014-11-19 07:00,19,3.0375,3.0375,3.0375,3.0375,2
20141101|2014-11-19 08:00,19,3.05,3.05,3.049,3.049,3
20141101|2014-11-19 09:00,19,3.05,3.05,3.05,3.05,6
20141101|2014-11-19 10:00,19,3.0285,3.0285,3.0285,3.0285,1
20141101|2014-11-19 10:30,19,3.042,3.043,3.042,3.043,102
20141101|2014-11-19 11:00,19,3.0425,3.0425,3.0425,3.0425,1
20141101|2014-11-19 11:30,19,3.0475,3.049,3.0475,3.049,5
20141101|2014-11-19 12:00,19,3.044,3.044,3.0415,3.0415,5
20141101|2014-11-19 12:30,19,3.0395,3.0395,3.0395,3.0395,1
20141101|2014-11-19 13:30,19,3.0365,3.0365,3.0365,3.0365,1
20141101|2014-11-20 06:30,20,3.0025,3.006,3.0015,3.006,24
20141101|2014-11-20 08:00,20,3.0185,3.0185,3.0145,3.0145,7
20141101|2014-11-20 11:30,20,3.03,3.03,3.0205,3.0205,7
20141101|2014-11-20 15:00,20,3.026,3.026,3.026,3.026,1
20141101|2014-11-21 04:30,21,3.044,3.044,3.044,3.044,48
20141101|2014-11-21 07:00,21,3.0735,3.0775,3.0675,3.0675,3
20141101|2014-11-21 08:00,21,3.0625,3.0625,3.0625,3.0625,1
20141101|2014-11-21 10:00,21,3.0595,3.0655,3.0595,3.0655,5
20141101|2014-11-21 14:30,21,3.04,3.041,3.04,3.041,9
20141101|2014-11-21 15:00,21,3.044,3.044,3.044,3.044,1
20141101|2014-11-23 17:00,24,3.035,3.035,3.035,3.035,1
20141101|2014-11-24 01:00,24,3.035,3.035,3.035,3.035,14
20141101|2014-11-24 08:00,24,3.0355,3.0355,3.0355,3.0355,1
20141101|2014-11-24 09:30,24,3.0365,3.0365,3.0365,3.0365,3
20141101|2014-11-24 11:00,24,3.018,3.019,3.018,3.019,5
20141101|2014-11-24 11:30,24,3.0085,3.0085,3.0085,3.0085,1
20141101|2014-11-24 12:00,24,3.0005,3.0005,2.998,2.998,17
20141101|2014-11-25 07:30,25,3.002,3.0025,3.002,3.0025,14
20141101|2014-11-25 10:00,25,2.965,2.965,2.965,2.965,1
20141101|2014-11-25 11:30,25,2.9605,2.9605,2.9605,2.9605,1
20141201|2014-07-08 02:30,8,3.2765,3.2765,3.275,3.275,37
20141201|2014-07-08 03:00,8,3.2765,3.2765,3.2755,3.2755,3
20141201|2014-07-08 03:30,8,3.276,3.276,3.276,3.276,1
20141201|2014-07-08 04:00,8,3.275,3.2755,3.275,3.2755,31
20141201|2014-07-08 04:30,8,3.2725,3.2725,3.2725,3.2725,2
20141201|2014-07-08 05:00,8,3.269,3.2705,3.268,3.268,11
20141201|2014-07-08 05:30,8,3.268,3.268,3.268,3.268,6
20141201|2014-07-08 06:00,8,3.2695,3.27,3.264,3.264,19
20141201|2014-07-08 06:30,8,3.2655,3.273,3.2655,3.273,12
20141201|2014-07-08 07:00,8,3.272,3.282,3.272,3.279,33
20141201|2014-07-08 07:30,8,3.284,3.291,3.2825,3.283,58
20141201|2014-07-08 08:00,8,3.2805,3.282,3.2785,3.2805,31
20141201|2014-07-08 08:30,8,3.277,3.278,3.2735,3.276,50
20141201|2014-07-08 09:00,8,3.2745,3.2745,3.254,3.2615,81
20141201|2014-07-08 09:30,8,3.259,3.263,3.2555,3.262,48
20141201|2014-07-08 10:00,8,3.261,3.262,3.2545,3.2545,51
20141201|2014-07-08 10:30,8,3.2555,3.2575,3.2535,3.2555,88
20141201|2014-07-08 11:00,8,3.256,3.257,3.256,3.256,21
20141201|2014-07-08 11:30,8,3.256,3.261,3.255,3.2565,210
20141201|2014-07-08 12:00,8,3.2565,3.2575,3.2565,3.2575,9
20141201|2014-07-08 12:30,8,3.26,3.261,3.2595,3.2595,14
20141201|2014-07-08 13:00,8,3.2575,3.2595,3.2575,3.2585,20
20141201|2014-07-08 13:30,8,3.258,3.258,3.258,3.258,3
20141201|2014-07-08 14:00,8,3.258,3.26,3.258,3.26,3
20141201|2014-07-08 14:30,8,3.259,3.2605,3.258,3.2595,14
20141201|2014-07-08 15:00,8,3.2595,3.2595,3.2595,3.2595,1
20141201|2014-07-08 15:30,8,3.2595,3.2605,3.2595,3.2605,7
20141201|2014-07-08 16:00,8,3.2615,3.2615,3.2605,3.2605,4
20141201|2014-07-08 17:00,9,3.2625,3.263,3.2625,3.263,8
20141201|2014-07-08 17:30,9,3.2605,3.2605,3.2605,3.2605,2
20141201|2014-07-08 18:30,9,3.263,3.263,3.263,3.263,1
20141201|2014-07-08 19:00,9,3.2625,3.2625,3.262,3.262,2
20141201|2014-07-08 19:30,9,3.2625,3.2625,3.262,3.262,3
20141201|2014-07-08 20:00,9,3.2605,3.264,3.2505,3.2515,60
20141201|2014-07-08 20:30,9,3.2505,3.2505,3.2505,3.2505,5
20141201|2014-07-08 21:30,9,3.2515,3.2515,3.2515,3.2515,4
20141201|2014-07-08 22:00,9,3.2545,3.255,3.2545,3.2545,15
20141201|2014-07-08 22:30,9,3.2555,3.2555,3.2555,3.2555,1
20141201|2014-07-09 00:30,9,3.2555,3.2555,3.2495,3.2495,4
20141201|2014-07-09 01:00,9,3.2485,3.2545,3.2485,3.2545,15
20141201|2014-07-09 01:30,9,3.257,3.2625,3.255,3.2585,123
20141201|2014-07-09 02:00,9,3.263,3.265,3.2615,3.263,8
20141201|2014-07-09 02:30,9,3.2645,3.2665,3.2645,3.265,8
20141201|2014-07-09 03:00,9,3.2655,3.2655,3.263,3.2655,4
20141201|2014-07-09 03:30,9,3.2675,3.2675,3.2665,3.2665,3
20141201|2014-07-09 04:00,9,3.2645,3.2675,3.264,3.2675,14
20141201|2014-07-09 04:30,9,3.267,3.2685,3.267,3.2685,4
20141201|2014-07-09 05:30,9,3.27,3.27,3.27,3.27,4
20141201|2014-07-09 06:30,9,3.269,3.272,3.269,3.2715,6
20141201|2014-07-09 07:00,9,3.265,3.2655,3.264,3.2655,263
20141201|2014-07-09 07:30,9,3.267,3.2745,3.267,3.2715,302
20141201|2014-07-09 08:00,9,3.266,3.2665,3.2615,3.2665,45
20141201|2014-07-09 08:30,9,3.266,3.266,3.261,3.261,23
20141201|2014-07-09 09:00,9,3.2605,3.261,3.252,3.2595,131
20141201|2014-07-09 09:30,9,3.2615,3.2625,3.2595,3.2625,28
20141201|2014-07-09 10:00,9,3.26,3.261,3.26,3.261,6
20141201|2014-07-09 10:30,9,3.26,3.26,3.2485,3.249,19
20141201|2014-07-09 11:00,9,3.248,3.2505,3.247,3.2505,22
20141201|2014-07-09 11:30,9,3.25,3.2515,3.2465,3.2485,110
20141201|2014-07-09 12:00,9,3.2475,3.2475,3.246,3.246,14
20141201|2014-07-09 12:30,9,3.2455,3.2455,3.2455,3.2455,4
20141201|2014-07-09 13:00,9,3.2465,3.2465,3.2455,3.2455,4
20141201|2014-07-09 13:30,9,3.25,3.2515,3.25,3.25,4
20141201|2014-07-09 14:00,9,3.25,3.2515,3.25,3.2515,2
20141201|2014-07-09 14:30,9,3.2505,3.2515,3.2505,3.2505,8
20141201|2014-07-09 15:00,9,3.252,3.252,3.25,3.252,7
20141201|2014-07-09 15:30,9,3.2525,3.253,3.2525,3.253,10
20141201|2014-07-09 16:00,9,3.2525,3.2525,3.2525,3.2525,1
20141201|2014-07-09 17:00,10,3.2515,3.252,3.2515,3.252,3
20141201|2014-07-09 17:30,10,3.252,3.252,3.2515,3.2515,2
20141201|2014-07-09 19:30,10,3.255,3.255,3.255,3.255,1
20141201|2014-07-09 20:00,10,3.25,3.25,3.25,3.25,3
20141201|2014-07-09 20:30,10,3.245,3.246,3.245,3.246,3
20141201|2014-07-09 21:00,10,3.245,3.245,3.245,3.245,1
20141201|2014-07-09 23:00,10,3.249,3.249,3.249,3.249,2
20141201|2014-07-10 00:00,10,3.25,3.252,3.25,3.252,5
20141201|2014-07-10 00:30,10,3.2515,3.255,3.2505,3.255,7
20141201|2014-07-10 01:00,10,3.255,3.255,3.255,3.255,4
20141201|2014-07-10 01:30,10,3.2495,3.2495,3.2495,3.2495,1
20141201|2014-07-10 02:00,10,3.2535,3.2535,3.2485,3.2485,3
20141201|2014-07-10 02:30,10,3.253,3.253,3.253,3.253,4
20141201|2014-07-10 03:00,10,3.2525,3.255,3.252,3.255,11
20141201|2014-07-10 04:00,10,3.2515,3.2515,3.24,3.2435,34
20141201|2014-07-10 04:30,10,3.237,3.237,3.233,3.233,70
20141201|2014-07-10 05:00,10,3.2335,3.241,3.2335,3.241,27
20141201|2014-07-10 05:30,10,3.241,3.241,3.238,3.2395,11
20141201|2014-07-10 06:00,10,3.2385,3.24,3.2365,3.2365,4
20141201|2014-07-10 06:30,10,3.237,3.2385,3.234,3.234,16
20141201|2014-07-10 07:00,10,3.233,3.2415,3.233,3.2415,22
20141201|2014-07-10 07:30,10,3.247,3.247,3.242,3.242,41
20141201|2014-07-10 08:00,10,3.243,3.2505,3.243,3.2505,37
20141201|2014-07-10 08:30,10,3.251,3.2515,3.2445,3.247,28
20141201|2014-07-10 09:00,10,3.247,3.2505,3.247,3.2495,14
20141201|2014-07-10 09:30,10,3.2515,3.2625,3.2515,3.2625,30
20141201|2014-07-10 10:00,10,3.2625,3.27,3.262,3.269,43
20141201|2014-07-10 10:30,10,3.27,3.27,3.265,3.2665,52
20141201|2014-07-10 11:00,10,3.2675,3.2685,3.2675,3.268,34
20141201|2014-07-10 11:30,10,3.268,3.2695,3.266,3.266,122
20141201|2014-07-10 12:00,10,3.266,3.2725,3.2655,3.272,29
20141201|2014-07-10 12:30,10,3.274,3.275,3.272,3.272,25
20141201|2014-07-10 13:00,10,3.2715,3.2745,3.2715,3.2745,8
20141201|2014-07-10 13:30,10,3.2735,3.2735,3.271,3.271,5
20141201|2014-07-10 14:00,10,3.2715,3.272,3.2705,3.272,20
20141201|2014-07-10 14:30,10,3.27,3.27,3.269,3.269,3
20141201|2014-07-10 15:00,10,3.2685,3.27,3.2685,3.2685,7
20141201|2014-07-10 15:30,10,3.268,3.2695,3.268,3.269,8
20141201|2014-07-10 16:00,10,3.27,3.27,3.27,3.27,3
20141201|2014-07-10 17:00,11,3.27,3.27,3.27,3.27,5
20141201|2014-07-10 18:30,11,3.27,3.2705,3.27,3.2705,3
20141201|2014-07-10 19:00,11,3.272,3.272,3.272,3.272,5
20141201|2014-07-10 19:30,11,3.2715,3.2725,3.2715,3.2725,7
20141201|2014-07-10 20:00,11,3.2705,3.2705,3.265,3.265,29
20141201|2014-07-10 21:00,11,3.264,3.264,3.264,3.264,2
20141201|2014-07-10 21:30,11,3.268,3.268,3.2675,3.2675,6
20141201|2014-07-10 22:00,11,3.271,3.271,3.271,3.271,5
20141201|2014-07-10 22:30,11,3.2675,3.2675,3.264,3.264,31
20141201|2014-07-10 23:00,11,3.265,3.2655,3.264,3.264,22
20141201|2014-07-10 23:30,11,3.264,3.265,3.264,3.2645,29
20141201|2014-07-11 00:00,11,3.264,3.2645,3.264,3.2645,7
20141201|2014-07-11 00:30,11,3.265,3.265,3.265,3.265,1
20141201|2014-07-11 01:00,11,3.2655,3.2665,3.264,3.264,9
20141201|2014-07-11 01:30,11,3.2665,3.268,3.2635,3.267,11
20141201|2014-07-11 02:00,11,3.2705,3.2705,3.2665,3.2665,8
20141201|2014-07-11 02:30,11,3.266,3.2705,3.266,3.268,6
20141201|2014-07-11 03:00,11,3.268,3.268,3.2585,3.2585,6
20141201|2014-07-11 03:30,11,3.259,3.259,3.259,3.259,1
20141201|2014-07-11 04:30,11,3.259,3.2595,3.256,3.256,7
20141201|2014-07-11 05:00,11,3.2565,3.2565,3.254,3.254,6
20141201|2014-07-11 05:30,11,3.2555,3.256,3.2555,3.256,4
20141201|2014-07-11 06:00,11,3.2585,3.2585,3.2565,3.2565,15
20141201|2014-07-11 06:30,11,3.2565,3.259,3.2555,3.2555,163
20141201|2014-07-11 07:00,11,3.256,3.2575,3.251,3.2535,58
20141201|2014-07-11 07:30,11,3.2535,3.254,3.2535,3.254,7
20141201|2014-07-11 08:00,11,3.2535,3.2535,3.2485,3.2485,93
20141201|2014-07-11 08:30,11,3.247,3.252,3.247,3.25,29
20141201|2014-07-11 09:00,11,3.247,3.255,3.2465,3.2515,166
20141201|2014-07-11 09:30,11,3.2525,3.259,3.252,3.256,202
20141201|2014-07-11 10:00,11,3.2575,3.262,3.256,3.2615,564
20141201|2014-07-11 10:30,11,3.259,3.265,3.259,3.2645,105
20141201|2014-07-11 11:00,11,3.2645,3.266,3.2625,3.2655,34
20141201|2014-07-11 11:30,11,3.2675,3.2725,3.2675,3.2695,41
20141201|2014-07-11 12:00,11,3.2695,3.2695,3.2665,3.268,21
20141201|2014-07-11 12:30,11,3.2675,3.2675,3.2675,3.2675,1
20141201|2014-07-11 13:00,11,3.2675,3.269,3.267,3.2685,42
20141201|2014-07-11 13:30,11,3.2695,3.27,3.2695,3.27,8
20141201|2014-07-11 14:00,11,3.27,3.27,3.269,3.269,2
20141201|2014-07-11 14:30,11,3.269,3.27,3.2685,3.27,5
20141201|2014-07-11 15:00,11,3.2695,3.271,3.2695,3.271,4
20141201|2014-07-11 15:30,11,3.27,3.271,3.269,3.27,11
20141201|2014-07-11 16:00,11,3.269,3.27,3.269,3.27,2
20141201|2014-07-13 17:00,14,3.2725,3.2945,3.2725,3.279,71
20141201|2014-07-13 17:30,14,3.2775,3.2775,3.276,3.276,2
20141201|2014-07-13 18:00,14,3.277,3.277,3.277,3.277,4
20141201|2014-07-13 18:30,14,3.277,3.277,3.2765,3.2765,6
20141201|2014-07-13 19:30,14,3.274,3.274,3.271,3.271,2
20141201|2014-07-13 20:00,14,3.2715,3.2715,3.2645,3.2645,9
20141201|2014-07-13 21:30,14,3.2715,3.2715,3.2715,3.2715,1
20141201|2014-07-13 23:00,14,3.2685,3.2685,3.2685,3.2685,3
20141201|2014-07-13 23:30,14,3.268,3.268,3.268,3.268,2
20141201|2014-07-14 00:30,14,3.2665,3.2665,3.2625,3.2625,3
20141201|2014-07-14 01:00,14,3.2625,3.266,3.262,3.262,10
20141201|2014-07-14 01:30,14,3.2605,3.2605,3.256,3.258,23
20141201|2014-07-14 02:00,14,3.2625,3.266,3.2625,3.266,15
20141201|2014-07-14 02:30,14,3.266,3.2685,3.266,3.2685,2
20141201|2014-07-14 03:00,14,3.2695,3.272,3.2695,3.27,6
20141201|2014-07-14 04:30,14,3.2665,3.267,3.2655,3.2655,7
20141201|2014-07-14 05:00,14,3.267,3.267,3.267,3.267,2
20141201|2014-07-14 06:00,14,3.2665,3.2665,3.2665,3.2665,1
20141201|2014-07-14 06:30,14,3.2605,3.261,3.259,3.26,10
20141201|2014-07-14 07:00,14,3.2605,3.265,3.2605,3.2645,17
20141201|2014-07-14 07:30,14,3.264,3.264,3.26,3.2605,26
20141201|2014-07-14 08:00,14,3.2605,3.2605,3.2475,3.2495,89
20141201|2014-07-14 08:30,14,3.2505,3.2555,3.2505,3.254,84
20141201|2014-07-14 09:00,14,3.2525,3.253,3.2515,3.253,13
20141201|2014-07-14 09:30,14,3.254,3.267,3.254,3.2625,158
20141201|2014-07-14 10:00,14,3.2635,3.2635,3.2585,3.26,32
20141201|2014-07-14 10:30,14,3.261,3.264,3.2545,3.2555,92
20141201|2014-07-14 11:00,14,3.255,3.2555,3.2495,3.2505,38
20141201|2014-07-14 11:30,14,3.2505,3.2535,3.2485,3.252,84
20141201|2014-07-14 12:00,14,3.252,3.2555,3.2515,3.2515,99
20141201|2014-07-14 12:30,14,3.2525,3.253,3.2525,3.253,3
20141201|2014-07-14 13:00,14,3.252,3.2525,3.249,3.2525,45
20141201|2014-07-14 13:30,14,3.255,3.255,3.255,3.255,3
20141201|2014-07-14 14:00,14,3.2575,3.258,3.2575,3.258,2
20141201|2014-07-14 14:30,14,3.2575,3.258,3.257,3.258,6
20141201|2014-07-14 15:00,14,3.258,3.258,3.2565,3.2575,6
20141201|2014-07-14 15:30,14,3.2565,3.2575,3.2565,3.2575,8
20141201|2014-07-14 17:00,15,3.2565,3.2565,3.256,3.256,10
20141201|2014-07-14 19:30,15,3.256,3.256,3.2525,3.253,64
20141201|2014-07-14 20:00,15,3.253,3.253,3.253,3.253,1
20141201|2014-07-14 20:30,15,3.2505,3.2505,3.24,3.241,34
20141201|2014-07-14 21:00,15,3.2385,3.2385,3.23,3.2325,65
20141201|2014-07-14 21:30,15,3.232,3.234,3.2275,3.234,34
20141201|2014-07-14 22:00,15,3.234,3.2345,3.233,3.234,27
20141201|2014-07-14 22:30,15,3.236,3.2375,3.236,3.2375,55
20141201|2014-07-15 00:30,15,3.236,3.2425,3.236,3.2395,46
20141201|2014-07-15 01:00,15,3.24,3.247,3.2385,3.246,84
20141201|2014-07-15 01:30,15,3.2475,3.254,3.2475,3.254,203
20141201|2014-07-15 02:00,15,3.2535,3.2535,3.2465,3.249,47
20141201|2014-07-15 02:30,15,3.249,3.2515,3.2485,3.2485,15
20141201|2014-07-15 03:00,15,3.2485,3.2515,3.2485,3.2505,16
20141201|2014-07-15 03:30,15,3.2515,3.2515,3.249,3.251,17
20141201|2014-07-15 04:00,15,3.252,3.252,3.252,3.252,1
20141201|2014-07-15 04:30,15,3.2505,3.251,3.25,3.25,6
20141201|2014-07-15 05:00,15,3.246,3.246,3.2445,3.2445,3
20141201|2014-07-15 05:30,15,3.2445,3.2485,3.2415,3.245,51
20141201|2014-07-15 06:00,15,3.2475,3.2475,3.2475,3.2475,2
20141201|2014-07-15 06:30,15,3.2455,3.2475,3.242,3.2475,10
20141201|2014-07-15 07:00,15,3.2515,3.252,3.249,3.25,41
20141201|2014-07-15 07:30,15,3.2495,3.2525,3.249,3.2525,100
20141201|2014-07-15 08:00,15,3.255,3.255,3.2485,3.2495,49
20141201|2014-07-15 08:30,15,3.25,3.252,3.246,3.2465,144
20141201|2014-07-15 09:00,15,3.251,3.264,3.2505,3.261,365
20141201|2014-07-15 09:30,15,3.2625,3.2635,3.253,3.2535,209
20141201|2014-07-15 10:00,15,3.2535,3.259,3.2535,3.2565,50
20141201|2014-07-15 10:30,15,3.255,3.258,3.2495,3.2545,142
20141201|2014-07-15 11:00,15,3.2545,3.2555,3.2515,3.252,181
20141201|2014-07-15 11:30,15,3.253,3.258,3.253,3.255,196
20141201|2014-07-15 12:00,15,3.2555,3.257,3.255,3.2565,15
20141201|2014-07-15 12:30,15,3.256,3.2575,3.256,3.2565,15
20141201|2014-07-15 13:00,15,3.2565,3.2575,3.2565,3.2575,4
20141201|2014-07-15 13:30,15,3.2565,3.2565,3.2545,3.2545,5
20141201|2014-07-15 14:00,15,3.2555,3.2555,3.2545,3.2545,3
20141201|2014-07-15 14:30,15,3.2545,3.2545,3.2545,3.2545,2
20141201|2014-07-15 15:00,15,3.2545,3.255,3.254,3.254,6
20141201|2014-07-15 15:30,15,3.254,3.2555,3.254,3.254,11
20141201|2014-07-15 16:00,15,3.2525,3.2525,3.2525,3.2525,1
20141201|2014-07-15 17:00,16,3.2525,3.2525,3.2515,3.2515,6
20141201|2014-07-15 18:00,16,3.252,3.252,3.252,3.252,1
20141201|2014-07-15 18:30,16,3.2525,3.2525,3.252,3.252,15
20141201|2014-07-15 19:30,16,3.252,3.252,3.252,3.252,1
20141201|2014-07-15 20:00,16,3.254,3.2565,3.251,3.2565,25
20141201|2014-07-15 20:30,16,3.2575,3.258,3.257,3.2575,20
20141201|2014-07-15 21:00,16,3.259,3.26,3.255,3.257,94
20141201|2014-07-15 21:30,16,3.253,3.255,3.25,3.255,32
20141201|2014-07-15 22:00,16,3.2535,3.257,3.2535,3.255,10
20141201|2014-07-15 22:30,16,3.2575,3.2575,3.2575,3.2575,1
20141201|2014-07-15 23:00,16,3.2585,3.259,3.2585,3.259,18
20141201|2014-07-15 23:30,16,3.257,3.257,3.2555,3.2555,7
20141201|2014-07-16 00:00,16,3.258,3.258,3.258,3.258,1
20141201|2014-07-16 00:30,16,3.2595,3.26,3.255,3.255,29
20141201|2014-07-16 01:00,16,3.256,3.256,3.2535,3.254,18
20141201|2014-07-16 01:30,16,3.2535,3.2535,3.249,3.252,58
20141201|2014-07-16 02:00,16,3.2515,3.2515,3.25,3.2505,6
20141201|2014-07-16 02:30,16,3.2515,3.252,3.2515,3.2515,12
20141201|2014-07-16 03:00,16,3.2545,3.255,3.2525,3.2525,20
20141201|2014-07-16 03:30,16,3.255,3.255,3.2545,3.2545,11
20141201|2014-07-16 04:00,16,3.2565,3.2565,3.255,3.255,7
20141201|2014-07-16 04:30,16,3.254,3.256,3.254,3.256,5
20141201|2014-07-16 05:00,16,3.2555,3.256,3.2555,3.2555,30
20141201|2014-07-16 05:30,16,3.256,3.256,3.2535,3.2545,39
20141201|2014-07-16 06:00,16,3.2545,3.2575,3.254,3.257,68
20141201|2014-07-16 06:30,16,3.2545,3.2545,3.2495,3.251,41
20141201|2014-07-16 07:00,16,3.253,3.255,3.253,3.254,53
20141201|2014-07-16 07:30,16,3.254,3.259,3.254,3.258,79
20141201|2014-07-16 08:00,16,3.256,3.257,3.249,3.2505,27
20141201|2014-07-16 08:30,16,3.2515,3.252,3.2495,3.2505,45
20141201|2014-07-16 09:00,16,3.251,3.2515,3.243,3.245,60
20141201|2014-07-16 09:30,16,3.246,3.2475,3.2435,3.2455,114
20141201|2014-07-16 10:00,16,3.244,3.244,3.239,3.241,80
20141201|2014-07-16 10:30,16,3.238,3.238,3.2205,3.2215,747
20141201|2014-07-16 11:00,16,3.222,3.2245,3.217,3.2245,122
20141201|2014-07-16 11:30,16,3.2255,3.2285,3.2215,3.222,93
20141201|2014-07-16 12:00,16,3.2225,3.2245,3.2225,3.223,21
20141201|2014-07-16 12:30,16,3.223,3.223,3.2225,3.2225,63
20141201|2014-07-16 13:00,16,3.2225,3.2225,3.22,3.22,13
20141201|2014-07-16 13:30,16,3.222,3.222,3.2205,3.2205,5
20141201|2014-07-16 14:00,16,3.2225,3.2225,3.2225,3.2225,3
20141201|2014-07-16 14:30,16,3.2225,3.2225,3.222,3.222,13
20141201|2014-07-16 15:00,16,3.219,3.22,3.219,3.2195,6
20141201|2014-07-16 15:30,16,3.22,3.2205,3.219,3.2205,11
20141201|2014-07-16 16:00,16,3.2205,3.2215,3.2205,3.2215,7
20141201|2014-07-16 17:00,17,3.2235,3.2235,3.223,3.223,2
20141201|2014-07-16 17:30,17,3.222,3.222,3.222,3.222,1
20141201|2014-07-16 18:00,17,3.22,3.22,3.22,3.22,4
20141201|2014-07-16 19:00,17,3.2235,3.2235,3.223,3.223,18
20141201|2014-07-16 19:30,17,3.22,3.22,3.2195,3.22,20
20141201|2014-07-16 20:00,17,3.2185,3.22,3.217,3.22,85
20141201|2014-07-16 20:30,17,3.219,3.2225,3.2185,3.222,13
20141201|2014-07-16 21:00,17,3.222,3.2225,3.2195,3.22,30
20141201|2014-07-16 21:30,17,3.22,3.2225,3.2195,3.22,33
20141201|2014-07-17 00:00,17,3.222,3.222,3.222,3.222,2
20141201|2014-07-17 00:30,17,3.223,3.2275,3.223,3.226,10
20141201|2014-07-17 01:00,17,3.226,3.2265,3.2225,3.223,11
20141201|2014-07-17 01:30,17,3.223,3.223,3.212,3.212,38
20141201|2014-07-17 02:00,17,3.2135,3.2165,3.213,3.2165,10
20141201|2014-07-17 02:30,17,3.2175,3.2205,3.2175,3.22,4
20141201|2014-07-17 03:00,17,3.2205,3.222,3.2205,3.222,17
20141201|2014-07-17 03:30,17,3.222,3.222,3.2175,3.2175,26
20141201|2014-07-17 04:00,17,3.22,3.22,3.2175,3.219,14
20141201|2014-07-17 04:30,17,3.218,3.2185,3.217,3.217,8
20141201|2014-07-17 05:00,17,3.2185,3.222,3.2185,3.2195,20
20141201|2014-07-17 05:30,17,3.2185,3.2195,3.2165,3.2175,27
20141201|2014-07-17 06:00,17,3.217,3.217,3.21,3.211,82
20141201|2014-07-17 06:30,17,3.211,3.214,3.2105,3.213,52
20141201|2014-07-17 07:00,17,3.212,3.2195,3.2105,3.2185,178
20141201|2014-07-17 07:30,17,3.218,3.232,3.218,3.2255,203
20141201|2014-07-17 08:00,17,3.224,3.2245,3.2205,3.2205,32
20141201|2014-07-17 08:30,17,3.222,3.2255,3.2215,3.223,138
20141201|2014-07-17 09:00,17,3.2215,3.226,3.2215,3.225,65
20141201|2014-07-17 09:30,17,3.227,3.228,3.222,3.223,64
20141201|2014-07-17 10:00,17,3.223,3.226,3.217,3.217,68
20141201|2014-07-17 10:30,17,3.221,3.227,3.221,3.2245,28
20141201|2014-07-17 11:00,17,3.2255,3.227,3.2235,3.225,47
20141201|2014-07-17 11:30,17,3.2235,3.227,3.2225,3.227,58
20141201|2014-07-17 12:00,17,3.227,3.227,3.225,3.225,30
20141201|2014-07-17 12:30,17,3.226,3.2275,3.226,3.2275,7
20141201|2014-07-17 13:00,17,3.227,3.227,3.225,3.225,12
20141201|2014-07-17 14:00,17,3.2255,3.2255,3.225,3.225,4
20141201|2014-07-17 14:30,17,3.2215,3.2225,3.22,3.2225,4
20141201|2014-07-17 15:00,17,3.221,3.221,3.2205,3.2205,8
20141201|2014-07-17 15:30,17,3.2225,3.2225,3.2215,3.2215,11
20141201|2014-07-17 16:00,17,3.222,3.222,3.222,3.222,1
20141201|2014-07-17 17:00,18,3.224,3.224,3.2225,3.2225,5
20141201|2014-07-17 18:00,18,3.221,3.221,3.2205,3.2205,2
20141201|2014-07-17 18:30,18,3.2225,3.2225,3.2225,3.2225,15
20141201|2014-07-17 19:00,18,3.2225,3.2225,3.2215,3.2215,7
20141201|2014-07-17 19:30,18,3.2225,3.223,3.2205,3.2205,14
20141201|2014-07-17 20:00,18,3.218,3.219,3.218,3.219,71
20141201|2014-07-17 20:30,18,3.2165,3.2165,3.214,3.215,25
20141201|2014-07-17 21:00,18,3.219,3.2225,3.219,3.2225,23
20141201|2014-07-17 21:30,18,3.2195,3.22,3.219,3.219,12
20141201|2014-07-17 22:00,18,3.2195,3.2195,3.2195,3.2195,26
20141201|2014-07-17 23:30,18,3.217,3.217,3.2165,3.2165,15
20141201|2014-07-18 00:30,18,3.217,3.217,3.205,3.2125,43
20141201|2014-07-18 01:00,18,3.213,3.213,3.2085,3.2085,77
20141201|2014-07-18 01:30,18,3.208,3.21,3.2045,3.2065,92
20141201|2014-07-18 02:00,18,3.2015,3.2025,3.1985,3.2015,140
20141201|2014-07-18 02:30,18,3.2015,3.203,3.201,3.203,27
20141201|2014-07-18 03:00,18,3.2005,3.205,3.1955,3.205,40
20141201|2014-07-18 04:00,18,3.207,3.208,3.207,3.208,3
20141201|2014-07-18 05:00,18,3.208,3.21,3.208,3.209,17
20141201|2014-07-18 05:30,18,3.2045,3.2045,3.2035,3.2035,7
20141201|2014-07-18 06:00,18,3.2055,3.209,3.203,3.2065,13
20141201|2014-07-18 06:30,18,3.2055,3.2055,3.1985,3.2025,21
20141201|2014-07-18 07:00,18,3.2025,3.204,3.2,3.2005,32
20141201|2014-07-18 07:30,18,3.2,3.2005,3.191,3.194,120
20141201|2014-07-18 08:00,18,3.193,3.193,3.184,3.19,94
20141201|2014-07-18 08:30,18,3.187,3.19,3.187,3.1895,69
20141201|2014-07-18 09:00,18,3.1885,3.191,3.182,3.1845,123
20141201|2014-07-18 09:30,18,3.185,3.185,3.176,3.178,120
20141201|2014-07-18 10:00,18,3.1785,3.1785,3.1755,3.1765,35
20141201|2014-07-18 10:30,18,3.177,3.1885,3.177,3.188,69
20141201|2014-07-18 11:00,18,3.1885,3.1905,3.1865,3.1865,15
20141201|2014-07-18 11:30,18,3.19,3.193,3.1895,3.193,80
20141201|2014-07-18 12:00,18,3.1925,3.1925,3.1895,3.1895,38
20141201|2014-07-18 12:30,18,3.19,3.191,3.19,3.191,15
20141201|2014-07-18 13:00,18,3.1915,3.197,3.1915,3.197,16
20141201|2014-07-18 13:30,18,3.196,3.196,3.196,3.196,2
20141201|2014-07-18 14:00,18,3.197,3.197,3.1955,3.1955,13
20141201|2014-07-18 14:30,18,3.1955,3.1955,3.195,3.1955,5
20141201|2014-07-18 15:00,18,3.1965,3.1965,3.195,3.195,7
20141201|2014-07-18 16:00,18,3.197,3.197,3.197,3.197,1
20141201|2014-07-20 17:00,21,3.195,3.195,3.195,3.195,2
20141201|2014-07-20 19:00,21,3.189,3.189,3.1875,3.188,8
20141201|2014-07-20 19:30,21,3.187,3.187,3.187,3.187,1
20141201|2014-07-20 20:00,21,3.186,3.1915,3.1825,3.1915,38
20141201|2014-07-20 20:30,21,3.193,3.193,3.189,3.189,19
20141201|2014-07-20 21:00,21,3.189,3.189,3.1875,3.1875,20
20141201|2014-07-20 21:30,21,3.188,3.1915,3.1875,3.1915,15
20141201|2014-07-20 22:00,21,3.192,3.198,3.192,3.198,30
20141201|2014-07-20 22:30,21,3.1975,3.2035,3.197,3.199,80
20141201|2014-07-20 23:00,21,3.199,3.199,3.1975,3.1975,3
20141201|2014-07-20 23:30,21,3.1975,3.1975,3.1975,3.1975,2
20141201|2014-07-21 00:30,21,3.198,3.198,3.191,3.191,61
20141201|2014-07-21 01:00,21,3.192,3.1985,3.192,3.195,29
20141201|2014-07-21 01:30,21,3.198,3.198,3.1945,3.1945,12
20141201|2014-07-21 02:00,21,3.1915,3.1915,3.189,3.189,26
20141201|2014-07-21 02:30,21,3.187,3.1905,3.182,3.182,31
20141201|2014-07-21 03:00,21,3.185,3.187,3.185,3.186,8
20141201|2014-07-21 03:30,21,3.1875,3.1875,3.187,3.187,4
20141201|2014-07-21 04:00,21,3.193,3.193,3.1905,3.191,17
20141201|2014-07-21 04:30,21,3.1885,3.1885,3.1865,3.188,5
20141201|2014-07-21 05:00,21,3.1905,3.1925,3.1905,3.1905,20
20141201|2014-07-21 05:30,21,3.191,3.1915,3.188,3.1885,28
20141201|2014-07-21 06:00,21,3.189,3.1905,3.1875,3.188,58
20141201|2014-07-21 06:30,21,3.19,3.198,3.1895,3.198,71
20141201|2014-07-21 07:00,21,3.2,3.21,3.2,3.2045,126
20141201|2014-07-21 07:30,21,3.203,3.207,3.1985,3.202,105
20141201|2014-07-21 08:00,21,3.202,3.211,3.201,3.2085,102
20141201|2014-07-21 08:30,21,3.21,3.211,3.2055,3.2055,27
20141201|2014-07-21 09:00,21,3.206,3.2065,3.2015,3.2015,16
20141201|2014-07-21 09:30,21,3.2015,3.2015,3.1995,3.2005,44
20141201|2014-07-21 10:00,21,3.199,3.2035,3.1985,3.201,191
20141201|2014-07-21 10:30,21,3.202,3.208,3.199,3.208,62
20141201|2014-07-21 11:00,21,3.207,3.207,3.2045,3.2045,88
20141201|2014-07-21 11:30,21,3.205,3.2085,3.2035,3.2085,52
20141201|2014-07-21 12:00,21,3.2095,3.2095,3.208,3.2085,15
20141201|2014-07-21 12:30,21,3.2065,3.2075,3.2065,3.2075,8
20141201|2014-07-21 13:00,21,3.209,3.209,3.209,3.209,18
20141201|2014-07-21 13:30,21,3.2085,3.209,3.2075,3.208,18
20141201|2014-07-21 14:00,21,3.208,3.2095,3.208,3.2085,10
20141201|2014-07-21 14:30,21,3.207,3.2075,3.207,3.2075,2
20141201|2014-07-21 15:00,21,3.2075,3.2075,3.2065,3.2065,4
20141201|2014-07-21 15:30,21,3.2065,3.207,3.2065,3.207,6
20141201|2014-07-21 16:00,21,3.2075,3.2075,3.2075,3.2075,1
20141201|2014-07-21 17:00,22,3.2055,3.207,3.2055,3.207,3
20141201|2014-07-21 17:30,22,3.205,3.205,3.205,3.205,1
20141201|2014-07-21 18:30,22,3.205,3.207,3.205,3.207,38
20141201|2014-07-21 19:00,22,3.207,3.2095,3.2065,3.207,22
20141201|2014-07-21 19:30,22,3.208,3.21,3.208,3.21,8
20141201|2014-07-21 20:00,22,3.207,3.2165,3.207,3.2165,45
20141201|2014-07-21 20:30,22,3.2155,3.218,3.2155,3.218,14
20141201|2014-07-21 21:00,22,3.2185,3.222,3.2185,3.222,43
20141201|2014-07-21 21:30,22,3.2185,3.221,3.2165,3.2205,26
20141201|2014-07-21 22:00,22,3.221,3.2265,3.221,3.2255,94
20141201|2014-07-21 22:30,22,3.225,3.2285,3.225,3.2265,42
20141201|2014-07-21 23:00,22,3.227,3.227,3.227,3.227,1
20141201|2014-07-21 23:30,22,3.2255,3.228,3.2255,3.227,8
20141201|2014-07-22 00:00,22,3.2255,3.2265,3.2255,3.2265,4
20141201|2014-07-22 00:30,22,3.2265,3.2265,3.2235,3.2235,46
20141201|2014-07-22 01:00,22,3.222,3.224,3.222,3.2235,28
20141201|2014-07-22 01:30,22,3.225,3.225,3.216,3.2185,40
20141201|2014-07-22 02:00,22,3.216,3.221,3.216,3.2185,18
20141201|2014-07-22 02:30,22,3.2215,3.223,3.2215,3.223,3
20141201|2014-07-22 03:00,22,3.2215,3.222,3.219,3.219,12
20141201|2014-07-22 03:30,22,3.2185,3.22,3.217,3.219,38
20141201|2014-07-22 04:00,22,3.2165,3.2215,3.2165,3.2215,10
20141201|2014-07-22 04:30,22,3.2205,3.221,3.2205,3.221,7
20141201|2014-07-22 05:00,22,3.222,3.222,3.222,3.222,2
20141201|2014-07-22 05:30,22,3.222,3.222,3.2205,3.221,11
20141201|2014-07-22 06:00,22,3.217,3.217,3.217,3.217,2
20141201|2014-07-22 06:30,22,3.2175,3.2425,3.2175,3.2335,257
20141201|2014-07-22 07:00,22,3.2345,3.236,3.2285,3.231,136
20141201|2014-07-22 07:30,22,3.2315,3.2315,3.225,3.2255,51
20141201|2014-07-22 08:00,22,3.225,3.232,3.2215,3.231,79
20141201|2014-07-22 08:30,22,3.226,3.228,3.226,3.2275,53
20141201|2014-07-22 09:00,22,3.2275,3.235,3.227,3.2335,91
20141201|2014-07-22 09:30,22,3.2315,3.2315,3.2215,3.2215,17
20141201|2014-07-22 10:00,22,3.222,3.222,3.2155,3.2175,177
20141201|2014-07-22 10:30,22,3.2175,3.2195,3.2145,3.2165,15
20141201|2014-07-22 11:00,22,3.2165,3.2175,3.216,3.216,9
20141201|2014-07-22 11:30,22,3.218,3.218,3.2155,3.217,40
20141201|2014-07-22 12:00,22,3.2155,3.2185,3.2155,3.218,11
20141201|2014-07-22 12:30,22,3.219,3.221,3.2185,3.2185,51
20141201|2014-07-22 13:00,22,3.218,3.2185,3.2175,3.2175,6
20141201|2014-07-22 13:30,22,3.216,3.216,3.216,3.216,1
20141201|2014-07-22 14:00,22,3.2155,3.2155,3.2145,3.2155,4
20141201|2014-07-22 14:30,22,3.213,3.214,3.2125,3.214,5
20141201|2014-07-22 15:30,22,3.2125,3.2125,3.2125,3.2125,5
20141201|2014-07-22 16:00,22,3.2125,3.214,3.2125,3.214,2
20141201|2014-07-22 17:00,23,3.212,3.2125,3.2115,3.2125,8
20141201|2014-07-22 17:30,23,3.2125,3.2125,3.212,3.212,8
20141201|2014-07-22 18:00,23,3.2125,3.2125,3.2115,3.2115,3
20141201|2014-07-22 18:30,23,3.2135,3.2135,3.2135,3.2135,1
20141201|2014-07-22 19:00,23,3.2145,3.2155,3.2145,3.215,9
20141201|2014-07-22 19:30,23,3.2145,3.215,3.2135,3.214,11
20141201|2014-07-22 20:00,23,3.2145,3.2145,3.209,3.2115,41
20141201|2014-07-22 20:30,23,3.21,3.214,3.2095,3.214,25
20141201|2014-07-22 21:00,23,3.2125,3.218,3.212,3.216,21
20141201|2014-07-22 21:30,23,3.214,3.2155,3.214,3.2155,7
20141201|2014-07-22 22:00,23,3.2155,3.2165,3.2155,3.2165,6
20141201|2014-07-23 00:30,23,3.212,3.2185,3.212,3.2175,37
20141201|2014-07-23 01:00,23,3.2175,3.219,3.2145,3.218,29
20141201|2014-07-23 01:30,23,3.2155,3.223,3.2155,3.223,41
20141201|2014-07-23 02:00,23,3.2235,3.2235,3.2185,3.2185,32
20141201|2014-07-23 02:30,23,3.2135,3.2135,3.2045,3.207,29
20141201|2014-07-23 03:00,23,3.21,3.2115,3.2085,3.21,16
20141201|2014-07-23 03:30,23,3.2085,3.2085,3.207,3.2075,6
20141201|2014-07-23 04:00,23,3.2065,3.2095,3.2065,3.2075,4
20141201|2014-07-23 04:30,23,3.207,3.209,3.207,3.209,6
20141201|2014-07-23 05:00,23,3.21,3.2135,3.21,3.2135,5
20141201|2014-07-23 05:30,23,3.2085,3.2085,3.201,3.2035,43
20141201|2014-07-23 06:00,23,3.205,3.205,3.205,3.205,2
20141201|2014-07-23 06:30,23,3.214,3.225,3.2125,3.2155,166
20141201|2014-07-23 07:00,23,3.218,3.2205,3.2155,3.216,27
20141201|2014-07-23 07:30,23,3.215,3.219,3.215,3.2185,23
20141201|2014-07-23 08:00,23,3.22,3.2205,3.2115,3.213,42
20141201|2014-07-23 08:30,23,3.2145,3.215,3.213,3.213,45
20141201|2014-07-23 09:00,23,3.214,3.218,3.213,3.214,51
20141201|2014-07-23 09:30,23,3.214,3.2165,3.214,3.2165,13
20141201|2014-07-23 10:00,23,3.2185,3.2185,3.2135,3.2145,11
20141201|2014-07-23 10:30,23,3.2185,3.2205,3.2155,3.2155,20
20141201|2014-07-23 11:00,23,3.2155,3.2175,3.2155,3.217,38
20141201|2014-07-23 11:30,23,3.2175,3.2185,3.2155,3.217,30
20141201|2014-07-23 12:00,23,3.217,3.217,3.2165,3.2165,9
20141201|2014-07-23 12:30,23,3.217,3.217,3.2165,3.2165,2
20141201|2014-07-23 13:00,23,3.2185,3.2185,3.217,3.217,8
20141201|2014-07-23 13:30,23,3.217,3.2175,3.217,3.2175,8
20141201|2014-07-23 14:00,23,3.218,3.218,3.2165,3.2165,15
20141201|2014-07-23 14:30,23,3.2175,3.2175,3.2165,3.2165,4
20141201|2014-07-23 15:00,23,3.216,3.216,3.215,3.215,4
20141201|2014-07-23 15:30,23,3.2155,3.2155,3.215,3.215,4
20141201|2014-07-23 16:00,23,3.215,3.215,3.214,3.214,7
20141201|2014-07-23 17:00,24,3.2145,3.2145,3.2125,3.2125,11
20141201|2014-07-23 17:30,24,3.2125,3.2125,3.212,3.2125,15
20141201|2014-07-23 18:30,24,3.212,3.212,3.212,3.212,4
20141201|2014-07-23 19:00,24,3.2125,3.2125,3.2125,3.2125,2
20141201|2014-07-23 19:30,24,3.2135,3.2135,3.2125,3.2125,29
20141201|2014-07-23 20:00,24,3.213,3.228,3.213,3.2275,180
20141201|2014-07-23 20:30,24,3.2255,3.2395,3.2245,3.235,104
20141201|2014-07-23 21:00,24,3.237,3.245,3.237,3.2415,119
20141201|2014-07-23 21:30,24,3.238,3.243,3.2365,3.243,101
20141201|2014-07-23 22:00,24,3.242,3.243,3.242,3.243,40
20141201|2014-07-23 22:30,24,3.241,3.242,3.241,3.242,13
20141201|2014-07-23 23:00,24,3.242,3.244,3.242,3.244,15
20141201|2014-07-23 23:30,24,3.242,3.2425,3.2415,3.2415,8
20141201|2014-07-24 00:00,24,3.243,3.2475,3.243,3.2435,25
20141201|2014-07-24 00:30,24,3.245,3.248,3.244,3.248,37
20141201|2014-07-24 01:00,24,3.2485,3.249,3.2445,3.2455,96
20141201|2014-07-24 01:30,24,3.245,3.25,3.245,3.249,54
20141201|2014-07-24 02:00,24,3.249,3.261,3.249,3.252,54
20141201|2014-07-24 02:30,24,3.2535,3.2535,3.251,3.2525,6
20141201|2014-07-24 03:00,24,3.2505,3.2595,3.25,3.258,118
20141201|2014-07-24 03:30,24,3.258,3.258,3.254,3.256,70
20141201|2014-07-24 04:00,24,3.255,3.2555,3.254,3.2555,10
20141201|2014-07-24 04:30,24,3.254,3.2545,3.252,3.252,36
20141201|2014-07-24 05:00,24,3.252,3.257,3.252,3.257,15
20141201|2014-07-24 05:30,24,3.2545,3.2595,3.2545,3.2595,20
20141201|2014-07-24 06:00,24,3.265,3.27,3.262,3.2695,81
20141201|2014-07-24 06:30,24,3.2695,3.2705,3.263,3.265,225
20141201|2014-07-24 07:00,24,3.2645,3.2695,3.261,3.263,73
20141201|2014-07-24 07:30,24,3.2625,3.264,3.256,3.2605,116
20141201|2014-07-24 08:00,24,3.2595,3.262,3.2545,3.2595,159
20141201|2014-07-24 08:30,24,3.261,3.264,3.259,3.2635,77
20141201|2014-07-24 09:00,24,3.263,3.2665,3.258,3.2655,116
20141201|2014-07-24 09:30,24,3.265,3.276,3.263,3.2735,290
20141201|2014-07-24 10:00,24,3.273,3.2745,3.27,3.2705,101
20141201|2014-07-24 10:30,24,3.2705,3.2735,3.27,3.273,98
20141201|2014-07-24 11:00,24,3.273,3.275,3.271,3.274,146
20141201|2014-07-24 11:30,24,3.2725,3.277,3.2725,3.2745,72
20141201|2014-07-24 12:00,24,3.274,3.2745,3.2725,3.273,22
20141201|2014-07-24 12:30,24,3.2735,3.2745,3.2735,3.274,27
20141201|2014-07-24 13:00,24,3.274,3.274,3.273,3.273,13
20141201|2014-07-24 13:30,24,3.272,3.2725,3.2715,3.2715,37
20141201|2014-07-24 14:00,24,3.2705,3.2705,3.27,3.2705,15
20141201|2014-07-24 14:30,24,3.27,3.2705,3.2695,3.2695,17
20141201|2014-07-24 15:00,24,3.2695,3.2705,3.269,3.27,13
20141201|2014-07-24 15:30,24,3.27,3.271,3.2695,3.2695,25
20141201|2014-07-24 16:00,24,3.2695,3.27,3.269,3.27,10
20141201|2014-07-24 17:00,25,3.271,3.271,3.2705,3.271,6
20141201|2014-07-24 17:30,25,3.269,3.269,3.269,3.269,1
20141201|2014-07-24 18:00,25,3.265,3.265,3.2635,3.265,25
20141201|2014-07-24 18:30,25,3.265,3.265,3.265,3.265,4
20141201|2014-07-24 19:00,25,3.2655,3.2675,3.265,3.266,28
20141201|2014-07-24 19:30,25,3.2655,3.2655,3.265,3.2655,15
20141201|2014-07-24 20:00,25,3.2675,3.2675,3.263,3.265,15
20141201|2014-07-24 20:30,25,3.2665,3.27,3.2665,3.2665,21
20141201|2014-07-24 21:00,25,3.263,3.263,3.263,3.263,1
20141201|2014-07-24 21:30,25,3.2605,3.262,3.2595,3.262,21
20141201|2014-07-24 22:00,25,3.263,3.263,3.261,3.261,21
20141201|2014-07-24 23:30,25,3.262,3.262,3.262,3.262,1
20141201|2014-07-25 00:00,25,3.2615,3.2615,3.2615,3.2615,1
20141201|2014-07-25 00:30,25,3.2645,3.2665,3.264,3.265,17
20141201|2014-07-25 01:00,25,3.27,3.2765,3.27,3.2755,53
20141201|2014-07-25 01:30,25,3.275,3.279,3.272,3.279,72
20141201|2014-07-25 02:00,25,3.277,3.2855,3.277,3.2795,106
20141201|2014-07-25 02:30,25,3.282,3.282,3.278,3.278,10
20141201|2014-07-25 03:00,25,3.276,3.285,3.276,3.2825,28
20141201|2014-07-25 03:30,25,3.283,3.283,3.281,3.281,9
20141201|2014-07-25 04:00,25,3.281,3.2815,3.277,3.278,17
20141201|2014-07-25 04:30,25,3.278,3.2805,3.278,3.2805,3
20141201|2014-07-25 05:00,25,3.28,3.28,3.279,3.28,8
20141201|2014-07-25 05:30,25,3.2795,3.28,3.2795,3.28,3
20141201|2014-07-25 06:00,25,3.2805,3.282,3.28,3.28,9
20141201|2014-07-25 06:30,25,3.2765,3.28,3.2755,3.28,21
20141201|2014-07-25 07:00,25,3.2795,3.28,3.272,3.274,39
20141201|2014-07-25 07:30,25,3.273,3.275,3.2685,3.2735,151
20141201|2014-07-25 08:00,25,3.273,3.2775,3.2715,3.2725,130
20141201|2014-07-25 08:30,25,3.273,3.2745,3.262,3.265,129
20141201|2014-07-25 09:00,25,3.265,3.265,3.2515,3.255,168
20141201|2014-07-25 09:30,25,3.2555,3.256,3.2505,3.255,110
20141201|2014-07-25 10:00,25,3.252,3.2535,3.249,3.2515,88
20141201|2014-07-25 10:30,25,3.2525,3.2535,3.248,3.248,102
20141201|2014-07-25 11:00,25,3.2475,3.2515,3.246,3.2515,66
20141201|2014-07-25 11:30,25,3.2505,3.2515,3.2465,3.25,68
20141201|2014-07-25 12:00,25,3.251,3.2525,3.251,3.2525,35
20141201|2014-07-25 12:30,25,3.252,3.252,3.2495,3.251,50
20141201|2014-07-25 13:00,25,3.251,3.2515,3.2505,3.251,40
20141201|2014-07-25 13:30,25,3.251,3.251,3.251,3.251,1
20141201|2014-07-25 14:00,25,3.2515,3.2515,3.251,3.251,2
20141201|2014-07-25 14:30,25,3.2515,3.253,3.2515,3.253,14
20141201|2014-07-25 15:00,25,3.255,3.259,3.255,3.258,22
20141201|2014-07-25 15:30,25,3.259,3.259,3.2545,3.255,32
20141201|2014-07-25 16:00,25,3.255,3.257,3.255,3.257,5
20141201|2014-07-27 19:00,28,3.252,3.252,3.252,3.252,3
20141201|2014-07-27 19:30,28,3.253,3.253,3.252,3.252,4
20141201|2014-07-27 20:00,28,3.2555,3.257,3.237,3.2375,90
20141201|2014-07-27 20:30,28,3.2405,3.241,3.2355,3.237,55
20141201|2014-07-27 21:00,28,3.236,3.2375,3.236,3.2375,11
20141201|2014-07-27 21:30,28,3.241,3.2535,3.241,3.248,61
20141201|2014-07-27 22:00,28,3.251,3.251,3.2475,3.2475,28
20141201|2014-07-27 22:30,28,3.2465,3.2465,3.2465,3.2465,1
20141201|2014-07-27 23:00,28,3.248,3.2495,3.248,3.2495,13
20141201|2014-07-27 23:30,28,3.25,3.25,3.25,3.25,10
20141201|2014-07-28 00:00,28,3.2505,3.2505,3.25,3.25,7
20141201|2014-07-28 00:30,28,3.25,3.2555,3.248,3.2545,38
20141201|2014-07-28 01:00,28,3.256,3.26,3.256,3.259,49
20141201|2014-07-28 01:30,28,3.252,3.252,3.25,3.251,38
20141201|2014-07-28 02:00,28,3.256,3.256,3.2535,3.2535,8
20141201|2014-07-28 02:30,28,3.2535,3.2565,3.2535,3.2535,38
20141201|2014-07-28 03:00,28,3.2525,3.254,3.252,3.254,16
20141201|2014-07-28 04:00,28,3.252,3.252,3.252,3.252,1
20141201|2014-07-28 04:30,28,3.255,3.2555,3.254,3.254,5
20141201|2014-07-28 05:00,28,3.2535,3.2535,3.252,3.252,17
20141201|2014-07-28 06:00,28,3.2565,3.2565,3.2525,3.253,9
20141201|2014-07-28 06:30,28,3.2525,3.2525,3.2475,3.251,32
20141201|2014-07-28 07:00,28,3.25,3.252,3.2435,3.25,91
20141201|2014-07-28 07:30,28,3.25,3.2515,3.249,3.25,63
20141201|2014-07-28 08:00,28,3.25,3.2535,3.249,3.253,34
20141201|2014-07-28 08:30,28,3.253,3.2605,3.253,3.2575,186
20141201|2014-07-28 09:00,28,3.2575,3.2605,3.2525,3.254,149
20141201|2014-07-28 09:30,28,3.254,3.255,3.2495,3.2535,203
20141201|2014-07-28 10:00,28,3.254,3.258,3.2535,3.254,211
20141201|2014-07-28 10:30,28,3.256,3.257,3.2505,3.252,45
20141201|2014-07-28 11:00,28,3.2515,3.2525,3.2505,3.2515,114
20141201|2014-07-28 11:30,28,3.2505,3.2545,3.25,3.2545,85
20141201|2014-07-28 12:00,28,3.253,3.2535,3.252,3.253,42
20141201|2014-07-28 12:30,28,3.2535,3.2545,3.2535,3.254,7
20141201|2014-07-28 13:00,28,3.254,3.2555,3.253,3.253,10
20141201|2014-07-28 13:30,28,3.254,3.2555,3.253,3.2555,11
20141201|2014-07-28 14:00,28,3.254,3.2545,3.253,3.2535,5
20141201|2014-07-28 14:30,28,3.253,3.2545,3.253,3.2535,7
20141201|2014-07-28 15:00,28,3.2535,3.254,3.2525,3.2525,13
20141201|2014-07-28 15:30,28,3.252,3.252,3.2515,3.2515,6
20141201|2014-07-28 16:00,28,3.2535,3.2535,3.2535,3.2535,7
20141201|2014-07-28 17:00,29,3.2515,3.2515,3.2505,3.2505,27
20141201|2014-07-28 18:00,29,3.252,3.252,3.252,3.252,2
20141201|2014-07-28 19:00,29,3.2535,3.2535,3.2535,3.2535,1
20141201|2014-07-28 19:30,29,3.254,3.2555,3.254,3.2555,14
20141201|2014-07-28 20:00,29,3.2555,3.258,3.2535,3.258,27
20141201|2014-07-28 20:30,29,3.259,3.2595,3.253,3.253,50
20141201|2014-07-28 21:30,29,3.253,3.2545,3.2525,3.253,33
20141201|2014-07-28 22:00,29,3.253,3.255,3.253,3.2545,29
20141201|2014-07-29 00:00,29,3.253,3.253,3.253,3.253,4
20141201|2014-07-29 00:30,29,3.2545,3.264,3.2545,3.2635,111
20141201|2014-07-29 01:00,29,3.263,3.263,3.259,3.26,12
20141201|2014-07-29 01:30,29,3.2605,3.2615,3.2595,3.2615,29
20141201|2014-07-29 02:00,29,3.259,3.2595,3.2575,3.2575,29
20141201|2014-07-29 02:30,29,3.2595,3.263,3.2595,3.2615,28
20141201|2014-07-29 03:00,29,3.2595,3.2595,3.2455,3.2455,47
20141201|2014-07-29 03:30,29,3.2465,3.248,3.2465,3.248,4
20141201|2014-07-29 04:00,29,3.2455,3.2455,3.238,3.2395,29
20141201|2014-07-29 04:30,29,3.238,3.2405,3.2375,3.2405,18
20141201|2014-07-29 05:00,29,3.244,3.244,3.243,3.243,25
20141201|2014-07-29 05:30,29,3.2445,3.245,3.244,3.245,22
20141201|2014-07-29 06:00,29,3.245,3.247,3.243,3.244,8
20141201|2014-07-29 06:30,29,3.2415,3.2415,3.238,3.238,4
20141201|2014-07-29 07:00,29,3.238,3.238,3.2325,3.2345,59
20141201|2014-07-29 07:30,29,3.2345,3.237,3.2345,3.237,10
20141201|2014-07-29 08:00,29,3.2355,3.24,3.235,3.2385,43
20141201|2014-07-29 08:30,29,3.2355,3.241,3.2355,3.2405,79
20141201|2014-07-29 09:00,29,3.2405,3.241,3.234,3.234,322
20141201|2014-07-29 09:30,29,3.235,3.239,3.235,3.238,38
20141201|2014-07-29 10:00,29,3.238,3.238,3.2365,3.237,23
20141201|2014-07-29 10:30,29,3.2335,3.235,3.227,3.2295,160
20141201|2014-07-29 11:00,29,3.2295,3.231,3.2265,3.2295,32
20141201|2014-07-29 11:30,29,3.231,3.2315,3.228,3.2285,57
20141201|2014-07-29 12:00,29,3.229,3.229,3.2245,3.2285,82
20141201|2014-07-29 12:30,29,3.228,3.229,3.226,3.228,24
20141201|2014-07-29 13:00,29,3.2285,3.2285,3.2285,3.2285,11
20141201|2014-07-29 13:30,29,3.23,3.23,3.229,3.229,28
20141201|2014-07-29 14:00,29,3.2295,3.23,3.2285,3.2285,19
20141201|2014-07-29 14:30,29,3.229,3.2305,3.229,3.2305,30
20141201|2014-07-29 15:00,29,3.2305,3.2305,3.229,3.229,17
20141201|2014-07-29 15:30,29,3.2285,3.229,3.2285,3.229,6
20141201|2014-07-29 16:00,29,3.2295,3.2295,3.2295,3.2295,2
20141201|2014-07-29 17:00,30,3.2275,3.229,3.2275,3.228,10
20141201|2014-07-29 17:30,30,3.2285,3.2285,3.2285,3.2285,2
20141201|2014-07-29 18:30,30,3.2285,3.2295,3.2285,3.229,11
20141201|2014-07-29 19:00,30,3.229,3.229,3.225,3.225,26
20141201|2014-07-29 19:30,30,3.225,3.2255,3.2225,3.2225,49
20141201|2014-07-29 20:00,30,3.222,3.2225,3.216,3.2225,44
20141201|2014-07-29 20:30,30,3.2235,3.226,3.222,3.225,56
20141201|2014-07-29 21:00,30,3.226,3.226,3.226,3.226,1
20141201|2014-07-29 21:30,30,3.228,3.23,3.228,3.23,15
20141201|2014-07-29 22:00,30,3.229,3.2295,3.226,3.227,9
20141201|2014-07-29 22:30,30,3.2285,3.229,3.228,3.228,7
20141201|2014-07-29 23:00,30,3.228,3.228,3.228,3.228,1
20141201|2014-07-29 23:30,30,3.2265,3.2265,3.2265,3.2265,2
20141201|2014-07-30 00:30,30,3.224,3.2255,3.2145,3.218,46
20141201|2014-07-30 01:00,30,3.2165,3.2195,3.216,3.2195,27
20141201|2014-07-30 01:30,30,3.2205,3.223,3.2205,3.221,127
20141201|2014-07-30 02:00,30,3.219,3.22,3.217,3.217,16
20141201|2014-07-30 02:30,30,3.219,3.22,3.219,3.22,3
20141201|2014-07-30 03:00,30,3.221,3.2255,3.221,3.221,19
20141201|2014-07-30 03:30,30,3.22,3.22,3.219,3.219,37
20141201|2014-07-30 04:00,30,3.2195,3.222,3.219,3.222,12
20141201|2014-07-30 04:30,30,3.223,3.223,3.2225,3.2225,3
20141201|2014-07-30 05:30,30,3.2205,3.2205,3.2205,3.2205,1
20141201|2014-07-30 06:00,30,3.2205,3.2235,3.2205,3.2235,8
20141201|2014-07-30 06:30,30,3.222,3.225,3.222,3.2235,9
20141201|2014-07-30 07:00,30,3.2265,3.236,3.2205,3.236,88
20141201|2014-07-30 07:30,30,3.236,3.2705,3.236,3.2475,400
20141201|2014-07-30 08:00,30,3.245,3.2505,3.243,3.2485,162
20141201|2014-07-30 08:30,30,3.248,3.248,3.2385,3.241,169
20141201|2014-07-30 09:00,30,3.2425,3.246,3.237,3.2445,101
20141201|2014-07-30 09:30,30,3.245,3.2465,3.243,3.246,51
20141201|2014-07-30 10:00,30,3.2465,3.2525,3.2455,3.252,86
20141201|2014-07-30 10:30,30,3.2535,3.2535,3.2485,3.2505,46
20141201|2014-07-30 11:00,30,3.252,3.2525,3.251,3.2525,14
20141201|2014-07-30 11:30,30,3.253,3.255,3.249,3.249,250
20141201|2014-07-30 12:00,30,3.249,3.2495,3.2485,3.249,12
20141201|2014-07-30 12:30,30,3.2495,3.252,3.2485,3.252,10
20141201|2014-07-30 13:00,30,3.25,3.255,3.25,3.255,20
20141201|2014-07-30 13:30,30,3.255,3.255,3.2505,3.2505,5
20141201|2014-07-30 14:00,30,3.2505,3.251,3.2495,3.251,16
20141201|2014-07-30 14:30,30,3.2515,3.2515,3.25,3.2505,6
20141201|2014-07-30 15:00,30,3.2515,3.2515,3.25,3.25,10
20141201|2014-07-30 15:30,30,3.25,3.25,3.25,3.25,12
20141201|2014-07-30 16:00,30,3.25,3.25,3.25,3.25,3
20141201|2014-07-30 17:00,31,3.2495,3.2505,3.2495,3.2505,7
20141201|2014-07-30 18:00,31,3.2485,3.2485,3.2485,3.2485,2
20141201|2014-07-30 18:30,31,3.249,3.249,3.249,3.249,1
20141201|2014-07-30 19:00,31,3.25,3.2505,3.2485,3.2485,8
20141201|2014-07-30 19:30,31,3.252,3.252,3.252,3.252,9
20141201|2014-07-30 20:00,31,3.2525,3.2525,3.247,3.247,39
20141201|2014-07-30 20:30,31,3.2465,3.2465,3.24,3.241,72
20141201|2014-07-30 21:00,31,3.242,3.2425,3.24,3.2415,19
20141201|2014-07-30 21:30,31,3.2395,3.241,3.2395,3.241,24
20141201|2014-07-30 22:00,31,3.241,3.2425,3.241,3.2425,9
20141201|2014-07-30 23:00,31,3.241,3.241,3.241,3.241,1
20141201|2014-07-30 23:30,31,3.242,3.243,3.242,3.242,13
20141201|2014-07-31 00:00,31,3.241,3.242,3.2395,3.242,11
20141201|2014-07-31 00:30,31,3.241,3.2445,3.24,3.2425,50
20141201|2014-07-31 01:00,31,3.2435,3.2455,3.2425,3.2445,165
20141201|2014-07-31 01:30,31,3.2465,3.249,3.2455,3.2475,89
20141201|2014-07-31 02:00,31,3.245,3.2485,3.2415,3.247,21
20141201|2014-07-31 02:30,31,3.248,3.2505,3.246,3.2505,47
20141201|2014-07-31 03:00,31,3.2505,3.255,3.2485,3.255,17
20141201|2014-07-31 03:30,31,3.252,3.262,3.252,3.258,55
20141201|2014-07-31 04:00,31,3.2545,3.257,3.251,3.2515,16
20141201|2014-07-31 04:30,31,3.2485,3.25,3.246,3.246,14
20141201|2014-07-31 05:00,31,3.2485,3.2485,3.2485,3.2485,15
20141201|2014-07-31 05:30,31,3.2505,3.2525,3.2495,3.2525,7
20141201|2014-07-31 06:00,31,3.251,3.251,3.243,3.247,60
20141201|2014-07-31 06:30,31,3.244,3.2535,3.2435,3.2535,42
20141201|2014-07-31 07:00,31,3.254,3.265,3.254,3.2605,213
20141201|2014-07-31 07:30,31,3.2595,3.2595,3.255,3.258,62
20141201|2014-07-31 08:00,31,3.2555,3.2575,3.252,3.252,71
20141201|2014-07-31 08:30,31,3.255,3.255,3.2465,3.2495,80
20141201|2014-07-31 09:00,31,3.2475,3.2485,3.2425,3.2435,166
20141201|2014-07-31 09:30,31,3.243,3.2475,3.2335,3.235,208
20141201|2014-07-31 10:00,31,3.235,3.242,3.235,3.2395,41
20141201|2014-07-31 10:30,31,3.2385,3.245,3.237,3.2425,64
20141201|2014-07-31 11:00,31,3.241,3.241,3.239,3.2405,86
20141201|2014-07-31 11:30,31,3.2405,3.244,3.2385,3.239,180
20141201|2014-07-31 12:00,31,3.24,3.241,3.239,3.239,30
20141201|2014-07-31 12:30,31,3.24,3.241,3.2395,3.241,24
20141201|2014-07-31 13:00,31,3.241,3.241,3.241,3.241,15
20141201|2014-07-31 13:30,31,3.2405,3.241,3.2405,3.2405,6
20141201|2014-07-31 14:00,31,3.2395,3.2405,3.2395,3.2395,15
20141201|2014-07-31 14:30,31,3.2405,3.2405,3.239,3.2395,8
20141201|2014-07-31 15:00,31,3.239,3.239,3.237,3.237,17
20141201|2014-07-31 15:30,31,3.239,3.239,3.237,3.238,24
20141201|2014-07-31 16:00,31,3.2385,3.239,3.2385,3.239,4
20141201|2014-07-31 17:00,1,3.2395,3.2395,3.2385,3.2385,7
20141201|2014-07-31 18:00,1,3.24,3.24,3.24,3.24,2
20141201|2014-07-31 18:30,1,3.24,3.24,3.24,3.24,7
20141201|2014-07-31 19:00,1,3.2375,3.2375,3.2375,3.2375,3
20141201|2014-07-31 19:30,1,3.238,3.2385,3.238,3.238,9
20141201|2014-07-31 20:00,1,3.2375,3.2405,3.231,3.2405,187
20141201|2014-07-31 20:30,1,3.2385,3.245,3.2385,3.2415,84
20141201|2014-07-31 21:00,1,3.241,3.2415,3.2405,3.241,29
20141201|2014-07-31 21:30,1,3.2395,3.2415,3.2395,3.24,59
20141201|2014-07-31 22:00,1,3.241,3.241,3.24,3.24,32
20141201|2014-07-31 22:30,1,3.2385,3.2385,3.2385,3.2385,11
20141201|2014-07-31 23:30,1,3.2415,3.2415,3.241,3.241,11
20141201|2014-08-01 00:00,1,3.2415,3.2415,3.2415,3.2415,3
20141201|2014-08-01 00:30,1,3.2415,3.25,3.2415,3.25,58
20141201|2014-08-01 01:00,1,3.2485,3.2545,3.246,3.2545,163
20141201|2014-08-01 01:30,1,3.255,3.2575,3.251,3.252,74
20141201|2014-08-01 02:00,1,3.2515,3.254,3.2505,3.254,27
20141201|2014-08-01 02:30,1,3.2555,3.2615,3.255,3.2615,58
20141201|2014-08-01 03:00,1,3.262,3.262,3.2525,3.2535,40
20141201|2014-08-01 03:30,1,3.25,3.25,3.236,3.2375,165
20141201|2014-08-01 04:00,1,3.238,3.2395,3.2355,3.236,103
20141201|2014-08-01 04:30,1,3.2365,3.237,3.226,3.2265,115
20141201|2014-08-01 05:00,1,3.2245,3.2255,3.2195,3.2255,50
20141201|2014-08-01 05:30,1,3.225,3.23,3.225,3.228,47
20141201|2014-08-01 06:00,1,3.223,3.2255,3.222,3.222,52
20141201|2014-08-01 06:30,1,3.221,3.2275,3.22,3.2275,92
20141201|2014-08-01 07:00,1,3.2265,3.228,3.22,3.228,76
20141201|2014-08-01 07:30,1,3.229,3.241,3.228,3.238,323
20141201|2014-08-01 08:00,1,3.24,3.248,3.24,3.2455,395
20141201|2014-08-01 08:30,1,3.245,3.249,3.2435,3.247,145
20141201|2014-08-01 09:00,1,3.248,3.249,3.237,3.237,52
20141201|2014-08-01 09:30,1,3.236,3.238,3.232,3.2345,303
20141201|2014-08-01 10:00,1,3.2335,3.2335,3.229,3.2315,57
20141201|2014-08-01 10:30,1,3.232,3.232,3.223,3.2235,152
20141201|2014-08-01 11:00,1,3.2235,3.226,3.2195,3.2255,221
20141201|2014-08-01 11:30,1,3.225,3.2285,3.2235,3.2255,174
20141201|2014-08-01 12:00,1,3.2245,3.226,3.2225,3.226,57
20141201|2014-08-01 12:30,1,3.2265,3.2275,3.225,3.226,15
20141201|2014-08-01 13:00,1,3.2265,3.23,3.2265,3.23,96
20141201|2014-08-01 13:30,1,3.2285,3.2305,3.2285,3.2305,28
20141201|2014-08-01 14:00,1,3.2295,3.2295,3.2295,3.2295,1
20141201|2014-08-01 14:30,1,3.2295,3.2295,3.2285,3.2285,8
20141201|2014-08-01 15:00,1,3.229,3.23,3.229,3.2295,7
20141201|2014-08-01 15:30,1,3.2295,3.2295,3.2245,3.2245,10
20141201|2014-08-03 17:30,4,3.2235,3.2235,3.2235,3.2235,2
20141201|2014-08-03 19:00,4,3.2255,3.2255,3.2255,3.2255,1
20141201|2014-08-03 19:30,4,3.2255,3.229,3.225,3.229,43
20141201|2014-08-03 20:00,4,3.229,3.2345,3.229,3.233,74
20141201|2014-08-03 20:30,4,3.2315,3.2345,3.2305,3.231,33
20141201|2014-08-03 21:00,4,3.231,3.231,3.231,3.231,1
20141201|2014-08-03 21:30,4,3.2315,3.232,3.225,3.2255,66
20141201|2014-08-03 22:00,4,3.2285,3.2285,3.226,3.226,10
20141201|2014-08-03 22:30,4,3.227,3.2275,3.227,3.2275,10
20141201|2014-08-03 23:00,4,3.228,3.228,3.228,3.228,2
20141201|2014-08-03 23:30,4,3.227,3.227,3.223,3.2265,34
20141201|2014-08-04 00:30,4,3.2285,3.2295,3.2175,3.219,64
20141201|2014-08-04 01:00,4,3.221,3.223,3.221,3.2225,40
20141201|2014-08-04 01:30,4,3.2205,3.225,3.2205,3.223,67
20141201|2014-08-04 02:00,4,3.2225,3.2225,3.2125,3.2125,37
20141201|2014-08-04 02:30,4,3.2125,3.2155,3.21,3.2155,35
20141201|2014-08-04 03:00,4,3.2165,3.2165,3.2135,3.216,17
20141201|2014-08-04 03:30,4,3.219,3.219,3.2165,3.2175,23
20141201|2014-08-04 04:00,4,3.22,3.22,3.2195,3.22,95
20141201|2014-08-04 04:30,4,3.225,3.226,3.225,3.226,11
20141201|2014-08-04 05:00,4,3.2225,3.226,3.2225,3.226,5
20141201|2014-08-04 05:30,4,3.225,3.225,3.225,3.225,5
20141201|2014-08-04 06:00,4,3.226,3.228,3.226,3.228,28
20141201|2014-08-04 06:30,4,3.233,3.236,3.2315,3.2345,62
20141201|2014-08-04 07:00,4,3.234,3.2485,3.231,3.245,143
20141201|2014-08-04 07:30,4,3.246,3.2525,3.244,3.248,199
20141201|2014-08-04 08:00,4,3.2475,3.257,3.2475,3.254,277
20141201|2014-08-04 08:30,4,3.255,3.259,3.251,3.2585,233
20141201|2014-08-04 09:00,4,3.259,3.262,3.2555,3.2585,179
20141201|2014-08-04 09:30,4,3.256,3.26,3.2495,3.25,179
20141201|2014-08-04 10:00,4,3.2515,3.259,3.2515,3.2585,153
20141201|2014-08-04 10:30,4,3.258,3.258,3.253,3.2535,57
20141201|2014-08-04 11:00,4,3.254,3.2545,3.252,3.2525,18
20141201|2014-08-04 11:30,4,3.2525,3.256,3.2525,3.2555,244
20141201|2014-08-04 12:00,4,3.2555,3.2555,3.2535,3.2555,68
20141201|2014-08-04 12:30,4,3.2555,3.2575,3.2555,3.2575,46
20141201|2014-08-04 13:00,4,3.2575,3.2575,3.2565,3.2565,18
20141201|2014-08-04 13:30,4,3.257,3.2575,3.257,3.2575,14
20141201|2014-08-04 14:00,4,3.257,3.258,3.257,3.2575,46
20141201|2014-08-04 14:30,4,3.257,3.258,3.2565,3.2565,23
20141201|2014-08-04 15:00,4,3.257,3.258,3.257,3.258,7
20141201|2014-08-04 15:30,4,3.2575,3.259,3.257,3.257,15
20141201|2014-08-04 17:00,5,3.2565,3.2565,3.2565,3.2565,1
20141201|2014-08-04 17:30,5,3.257,3.2575,3.257,3.2575,2
20141201|2014-08-04 18:00,5,3.257,3.2575,3.257,3.257,6
20141201|2014-08-04 18:30,5,3.256,3.256,3.2555,3.2555,8
20141201|2014-08-04 19:00,5,3.254,3.254,3.254,3.254,2
20141201|2014-08-04 19:30,5,3.254,3.254,3.254,3.254,1
20141201|2014-08-04 20:00,5,3.255,3.255,3.2495,3.2495,89
20141201|2014-08-04 20:30,5,3.249,3.2515,3.248,3.249,73
20141201|2014-08-04 21:00,5,3.25,3.25,3.25,3.25,5
20141201|2014-08-04 21:30,5,3.247,3.248,3.2455,3.248,118
20141201|2014-08-04 22:00,5,3.25,3.25,3.25,3.25,4
20141201|2014-08-04 22:30,5,3.249,3.249,3.249,3.249,1
20141201|2014-08-04 23:00,5,3.2485,3.2485,3.2485,3.2485,1
20141201|2014-08-05 00:00,5,3.25,3.25,3.2495,3.25,46
20141201|2014-08-05 00:30,5,3.25,3.2525,3.2495,3.251,51
20141201|2014-08-05 01:00,5,3.252,3.254,3.252,3.254,25
20141201|2014-08-05 01:30,5,3.2535,3.2545,3.252,3.252,31
20141201|2014-08-05 02:00,5,3.2525,3.2525,3.249,3.2495,46
20141201|2014-08-05 02:30,5,3.253,3.258,3.253,3.255,115
20141201|2014-08-05 03:00,5,3.2545,3.255,3.25,3.25,21
20141201|2014-08-05 03:30,5,3.247,3.25,3.246,3.249,44
20141201|2014-08-05 04:00,5,3.247,3.2475,3.247,3.2475,11
20141201|2014-08-05 04:30,5,3.2455,3.2475,3.2455,3.2475,12
20141201|2014-08-05 05:00,5,3.25,3.25,3.2465,3.247,22
20141201|2014-08-05 05:30,5,3.247,3.247,3.245,3.2465,22
20141201|2014-08-05 06:00,5,3.244,3.244,3.242,3.242,25
20141201|2014-08-05 06:30,5,3.2395,3.2455,3.2395,3.2455,59
20141201|2014-08-05 07:00,5,3.245,3.245,3.228,3.229,343
20141201|2014-08-05 07:30,5,3.2275,3.2275,3.2155,3.219,498
20141201|2014-08-05 08:00,5,3.219,3.222,3.217,3.222,185
20141201|2014-08-05 08:30,5,3.22,3.224,3.215,3.218,162
20141201|2014-08-05 09:00,5,3.218,3.221,3.218,3.218,61
20141201|2014-08-05 09:30,5,3.219,3.223,3.219,3.2205,148
20141201|2014-08-05 10:00,5,3.2225,3.2225,3.213,3.214,196
20141201|2014-08-05 10:30,5,3.213,3.214,3.2055,3.2125,346
20141201|2014-08-05 11:00,5,3.211,3.2115,3.208,3.21,44
20141201|2014-08-05 11:30,5,3.211,3.215,3.2085,3.214,171
20141201|2014-08-05 12:00,5,3.214,3.215,3.2125,3.214,51
20141201|2014-08-05 12:30,5,3.214,3.2155,3.21,3.211,28
20141201|2014-08-05 13:00,5,3.21,3.2105,3.2065,3.21,33
20141201|2014-08-05 13:30,5,3.212,3.212,3.211,3.211,12
20141201|2014-08-05 14:00,5,3.2105,3.211,3.21,3.2105,56
20141201|2014-08-05 15:00,5,3.2095,3.212,3.2095,3.21,4
20141201|2014-08-05 15:30,5,3.21,3.2115,3.21,3.211,16
20141201|2014-08-05 16:00,5,3.2115,3.2115,3.2115,3.2115,7
20141201|2014-08-05 17:00,6,3.2115,3.2115,3.2115,3.2115,3
20141201|2014-08-05 17:30,6,3.211,3.211,3.211,3.211,2
20141201|2014-08-05 18:30,6,3.2155,3.216,3.2155,3.216,3
20141201|2014-08-05 19:00,6,3.214,3.214,3.214,3.214,5
20141201|2014-08-05 19:30,6,3.211,3.211,3.21,3.2105,25
20141201|2014-08-05 20:00,6,3.211,3.2125,3.207,3.207,59
20141201|2014-08-05 20:30,6,3.2065,3.2095,3.2045,3.2085,39
20141201|2014-08-05 21:00,6,3.207,3.207,3.2025,3.2045,57
20141201|2014-08-05 21:30,6,3.2045,3.212,3.2045,3.212,49
20141201|2014-08-05 22:00,6,3.2125,3.213,3.212,3.212,11
20141201|2014-08-05 23:00,6,3.206,3.206,3.206,3.206,5
20141201|2014-08-05 23:30,6,3.2065,3.2065,3.2065,3.2065,2
20141201|2014-08-06 00:00,6,3.206,3.206,3.206,3.206,2
20141201|2014-08-06 00:30,6,3.208,3.209,3.1955,3.1985,158
20141201|2014-08-06 01:00,6,3.198,3.201,3.197,3.201,36
20141201|2014-08-06 01:30,6,3.201,3.201,3.194,3.194,44
20141201|2014-08-06 02:00,6,3.1935,3.195,3.192,3.192,55
20141201|2014-08-06 02:30,6,3.1945,3.198,3.1935,3.198,16
20141201|2014-08-06 03:00,6,3.1975,3.2,3.1925,3.1925,12
20141201|2014-08-06 03:30,6,3.194,3.194,3.1845,3.1855,89
20141201|2014-08-06 04:00,6,3.184,3.186,3.1825,3.186,69
20141201|2014-08-06 04:30,6,3.1845,3.1855,3.183,3.183,18
20141201|2014-08-06 05:00,6,3.1825,3.183,3.177,3.177,56
20141201|2014-08-06 05:30,6,3.177,3.1835,3.171,3.178,123
20141201|2014-08-06 06:00,6,3.1775,3.1805,3.1755,3.1755,36
20141201|2014-08-06 06:30,6,3.1785,3.181,3.1675,3.1675,177
20141201|2014-08-06 07:00,6,3.1665,3.172,3.166,3.17,270
20141201|2014-08-06 07:30,6,3.17,3.18,3.17,3.175,96
20141201|2014-08-06 08:00,6,3.177,3.185,3.1765,3.184,241
20141201|2014-08-06 08:30,6,3.183,3.183,3.1775,3.1775,138
20141201|2014-08-06 09:00,6,3.1765,3.1855,3.175,3.1855,171
20141201|2014-08-06 09:30,6,3.186,3.186,3.176,3.179,45
20141201|2014-08-06 10:00,6,3.18,3.18,3.1745,3.175,83
20141201|2014-08-06 10:30,6,3.175,3.179,3.1725,3.179,108
20141201|2014-08-06 11:00,6,3.176,3.177,3.1745,3.177,9
20141201|2014-08-06 11:30,6,3.177,3.178,3.175,3.176,100
20141201|2014-08-06 12:00,6,3.176,3.176,3.174,3.174,42
20141201|2014-08-06 12:30,6,3.174,3.1745,3.173,3.174,18
20141201|2014-08-06 13:00,6,3.174,3.174,3.174,3.174,2
20141201|2014-08-06 13:30,6,3.1745,3.1745,3.173,3.1735,20
20141201|2014-08-06 14:00,6,3.173,3.173,3.173,3.173,4
20141201|2014-08-06 14:30,6,3.173,3.1765,3.173,3.1765,22
20141201|2014-08-06 15:00,6,3.177,3.177,3.1755,3.1755,13
20141201|2014-08-06 15:30,6,3.1745,3.176,3.1745,3.176,7
20141201|2014-08-06 16:00,6,3.175,3.175,3.175,3.175,2
20141201|2014-08-06 17:00,7,3.176,3.176,3.175,3.1755,4
20141201|2014-08-06 17:30,7,3.1755,3.1755,3.1755,3.1755,2
20141201|2014-08-06 18:30,7,3.1765,3.177,3.1765,3.177,9
20141201|2014-08-06 19:00,7,3.1775,3.1775,3.177,3.177,2
20141201|2014-08-06 19:30,7,3.177,3.178,3.1765,3.1765,66
20141201|2014-08-06 20:00,7,3.1765,3.191,3.1765,3.189,146
20141201|2014-08-06 20:30,7,3.1865,3.1875,3.184,3.1855,113
20141201|2014-08-06 21:00,7,3.186,3.186,3.184,3.1855,58
20141201|2014-08-06 21:30,7,3.186,3.193,3.186,3.19,107
20141201|2014-08-06 22:00,7,3.19,3.19,3.188,3.188,4
20141201|2014-08-06 23:00,7,3.1885,3.19,3.1885,3.19,4
20141201|2014-08-06 23:30,7,3.189,3.189,3.189,3.189,5
20141201|2014-08-07 00:00,7,3.189,3.189,3.188,3.189,11
20141201|2014-08-07 00:30,7,3.189,3.195,3.188,3.192,29
20141201|2014-08-07 01:00,7,3.191,3.191,3.186,3.187,56
20141201|2014-08-07 01:30,7,3.187,3.1885,3.1835,3.1835,43
20141201|2014-08-07 02:00,7,3.181,3.181,3.1675,3.1675,196
20141201|2014-08-07 02:30,7,3.168,3.188,3.168,3.188,87
20141201|2014-08-07 03:00,7,3.189,3.1915,3.1845,3.188,121
20141201|2014-08-07 03:30,7,3.188,3.188,3.181,3.1825,57
20141201|2014-08-07 04:00,7,3.184,3.1845,3.18,3.1825,64
20141201|2014-08-07 04:30,7,3.1835,3.1835,3.181,3.182,32
20141201|2014-08-07 05:00,7,3.18,3.18,3.1775,3.1785,83
20141201|2014-08-07 05:30,7,3.1785,3.1795,3.1785,3.179,5
20141201|2014-08-07 06:00,7,3.1835,3.1835,3.1745,3.1745,10
20141201|2014-08-07 06:30,7,3.1805,3.182,3.1725,3.1755,32
20141201|2014-08-07 07:00,7,3.178,3.181,3.178,3.18,60
20141201|2014-08-07 07:30,7,3.177,3.1775,3.1745,3.175,28
20141201|2014-08-07 08:00,7,3.1755,3.1845,3.1755,3.181,72
20141201|2014-08-07 08:30,7,3.18,3.184,3.1765,3.183,62
20141201|2014-08-07 09:00,7,3.1835,3.1875,3.182,3.187,41
20141201|2014-08-07 09:30,7,3.1865,3.1925,3.186,3.1895,172
20141201|2014-08-07 10:00,7,3.1905,3.192,3.1865,3.1875,78
20141201|2014-08-07 10:30,7,3.1895,3.1895,3.1855,3.1895,58
20141201|2014-08-07 11:00,7,3.1905,3.194,3.1895,3.191,47
20141201|2014-08-07 11:30,7,3.19,3.19,3.1855,3.186,200
20141201|2014-08-07 12:00,7,3.186,3.186,3.183,3.184,19
20141201|2014-08-07 12:30,7,3.1835,3.1835,3.1815,3.183,14
20141201|2014-08-07 13:00,7,3.1835,3.1835,3.1825,3.1835,6
20141201|2014-08-07 13:30,7,3.1835,3.1845,3.1835,3.1845,5
20141201|2014-08-07 14:00,7,3.185,3.185,3.182,3.182,12
20141201|2014-08-07 14:30,7,3.1825,3.184,3.1825,3.1825,7
20141201|2014-08-07 15:00,7,3.1815,3.1825,3.181,3.181,17
20141201|2014-08-07 15:30,7,3.181,3.181,3.18,3.1805,5
20141201|2014-08-07 16:00,7,3.1825,3.183,3.1815,3.183,4
20141201|2014-08-07 17:00,8,3.1825,3.1825,3.1825,3.1825,1
20141201|2014-08-07 18:00,8,3.1805,3.1805,3.1805,3.1805,1
20141201|2014-08-07 18:30,8,3.1815,3.182,3.1815,3.182,8
20141201|2014-08-07 19:00,8,3.184,3.184,3.184,3.184,11
20141201|2014-08-07 19:30,8,3.1835,3.1835,3.183,3.183,15
20141201|2014-08-07 20:00,8,3.183,3.1875,3.1825,3.1865,47
20141201|2014-08-07 20:30,8,3.186,3.1875,3.1805,3.1805,25
20141201|2014-08-07 21:00,8,3.183,3.184,3.183,3.184,2
20141201|2014-08-07 21:30,8,3.181,3.1825,3.1775,3.1775,19
20141201|2014-08-07 22:00,8,3.1795,3.1815,3.1785,3.1805,21
20141201|2014-08-07 23:00,8,3.177,3.1775,3.177,3.1775,4
20141201|2014-08-08 00:00,8,3.179,3.18,3.179,3.18,25
20141201|2014-08-08 00:30,8,3.182,3.182,3.174,3.175,60
20141201|2014-08-08 01:00,8,3.175,3.176,3.1735,3.1745,103
20141201|2014-08-08 01:30,8,3.174,3.178,3.1725,3.178,68
20141201|2014-08-08 02:00,8,3.1755,3.1765,3.1735,3.1745,48
20141201|2014-08-08 02:30,8,3.175,3.175,3.1715,3.1725,34
20141201|2014-08-08 03:00,8,3.173,3.176,3.173,3.176,8
20141201|2014-08-08 03:30,8,3.1785,3.1795,3.1785,3.1785,7
20141201|2014-08-08 04:00,8,3.18,3.188,3.18,3.186,60
20141201|2014-08-08 04:30,8,3.1835,3.1875,3.183,3.1875,80
20141201|2014-08-08 05:00,8,3.1855,3.1865,3.1855,3.186,11
20141201|2014-08-08 05:30,8,3.184,3.185,3.18,3.18,40
20141201|2014-08-08 06:00,8,3.1825,3.1825,3.1765,3.1785,29
20141201|2014-08-08 06:30,8,3.1815,3.19,3.181,3.19,93
20141201|2014-08-08 07:00,8,3.1885,3.19,3.181,3.1815,101
20141201|2014-08-08 07:30,8,3.184,3.185,3.18,3.181,25
20141201|2014-08-08 08:00,8,3.1815,3.185,3.179,3.181,58
20141201|2014-08-08 08:30,8,3.1795,3.1835,3.1785,3.1825,34
20141201|2014-08-08 09:00,8,3.182,3.1955,3.18,3.192,275
20141201|2014-08-08 09:30,8,3.1915,3.193,3.1885,3.189,41
20141201|2014-08-08 10:00,8,3.19,3.1935,3.1895,3.193,77
20141201|2014-08-08 10:30,8,3.1925,3.1925,3.187,3.188,93
20141201|2014-08-08 11:00,8,3.1895,3.19,3.186,3.186,77
20141201|2014-08-08 11:30,8,3.187,3.188,3.185,3.187,109
20141201|2014-08-08 12:00,8,3.187,3.1915,3.187,3.1915,191
20141201|2014-08-08 12:30,8,3.1915,3.1935,3.191,3.191,66
20141201|2014-08-08 13:00,8,3.1925,3.1925,3.191,3.191,4
20141201|2014-08-08 13:30,8,3.19,3.1905,3.19,3.1905,7
20141201|2014-08-08 14:00,8,3.191,3.191,3.1905,3.1905,3
20141201|2014-08-08 14:30,8,3.192,3.194,3.192,3.194,46
20141201|2014-08-08 15:00,8,3.195,3.195,3.194,3.194,9
20141201|2014-08-08 15:30,8,3.1945,3.1945,3.1925,3.1925,3
20141201|2014-08-08 16:00,8,3.1945,3.1945,3.1925,3.1945,11
20141201|2014-08-10 17:00,11,3.2,3.26,3.2,3.21,162
20141201|2014-08-10 17:30,11,3.21,3.21,3.2065,3.2065,18
20141201|2014-08-10 18:00,11,3.2065,3.2095,3.206,3.209,30
20141201|2014-08-10 18:30,11,3.209,3.209,3.202,3.202,25
20141201|2014-08-10 19:00,11,3.2,3.2015,3.199,3.2015,29
20141201|2014-08-10 19:30,11,3.2015,3.205,3.2015,3.204,19
20141201|2014-08-10 20:00,11,3.203,3.2075,3.201,3.206,101
20141201|2014-08-10 20:30,11,3.205,3.205,3.201,3.204,46
20141201|2014-08-10 21:00,11,3.204,3.2045,3.203,3.204,14
20141201|2014-08-10 21:30,11,3.205,3.2075,3.204,3.2065,44
20141201|2014-08-10 22:00,11,3.207,3.207,3.2065,3.207,9
20141201|2014-08-10 22:30,11,3.2065,3.2085,3.2065,3.2085,59
20141201|2014-08-10 23:00,11,3.2085,3.209,3.208,3.208,32
20141201|2014-08-10 23:30,11,3.2075,3.208,3.207,3.207,6
20141201|2014-08-11 00:00,11,3.207,3.207,3.204,3.204,16
20141201|2014-08-11 00:30,11,3.2035,3.204,3.2025,3.2025,70
20141201|2014-08-11 01:00,11,3.201,3.202,3.198,3.1995,21
20141201|2014-08-11 01:30,11,3.197,3.2,3.194,3.195,70
20141201|2014-08-11 02:00,11,3.193,3.193,3.188,3.188,74
20141201|2014-08-11 02:30,11,3.188,3.1905,3.1865,3.1905,53
20141201|2014-08-11 03:00,11,3.19,3.1935,3.19,3.1935,13
20141201|2014-08-11 03:30,11,3.193,3.1965,3.1925,3.1965,24
20141201|2014-08-11 04:00,11,3.199,3.209,3.199,3.2025,97
20141201|2014-08-11 04:30,11,3.202,3.203,3.2005,3.2025,19
20141201|2014-08-11 05:00,11,3.201,3.2035,3.201,3.2035,6
20141201|2014-08-11 05:30,11,3.205,3.205,3.204,3.204,7
20141201|2014-08-11 06:00,11,3.201,3.201,3.201,3.201,1
20141201|2014-08-11 06:30,11,3.1975,3.1975,3.1945,3.1945,18
20141201|2014-08-11 07:00,11,3.196,3.207,3.196,3.204,99
20141201|2014-08-11 07:30,11,3.2045,3.205,3.1975,3.2,216
20141201|2014-08-11 08:00,11,3.199,3.2,3.196,3.197,31
20141201|2014-08-11 08:30,11,3.197,3.2,3.1935,3.199,65
20141201|2014-08-11 09:00,11,3.199,3.2,3.196,3.196,99
20141201|2014-08-11 09:30,11,3.196,3.1975,3.1925,3.193,204
20141201|2014-08-11 10:00,11,3.193,3.197,3.1915,3.1915,167
20141201|2014-08-11 10:30,11,3.193,3.1945,3.189,3.189,38
20141201|2014-08-11 11:00,11,3.188,3.189,3.1865,3.187,44
20141201|2014-08-11 11:30,11,3.188,3.1905,3.185,3.1885,135
20141201|2014-08-11 12:00,11,3.1895,3.1915,3.1875,3.19,141
20141201|2014-08-11 12:30,11,3.1905,3.1905,3.19,3.19,32
20141201|2014-08-11 13:00,11,3.19,3.192,3.19,3.192,28
20141201|2014-08-11 13:30,11,3.192,3.192,3.191,3.1915,14
20141201|2014-08-11 14:00,11,3.192,3.1925,3.1915,3.1915,8
20141201|2014-08-11 14:30,11,3.1925,3.1925,3.1905,3.192,57
20141201|2014-08-11 15:00,11,3.1925,3.1925,3.1905,3.191,34
20141201|2014-08-11 15:30,11,3.192,3.192,3.192,3.192,5
20141201|2014-08-11 16:00,11,3.1935,3.195,3.1935,3.194,25
20141201|2014-08-11 17:00,12,3.19,3.191,3.19,3.1905,7
20141201|2014-08-11 18:00,12,3.1935,3.1935,3.1935,3.1935,1
20141201|2014-08-11 18:30,12,3.193,3.193,3.193,3.193,1
20141201|2014-08-11 19:00,12,3.193,3.193,3.193,3.193,2
20141201|2014-08-11 19:30,12,3.1925,3.1925,3.1915,3.1925,15
20141201|2014-08-11 20:00,12,3.191,3.1915,3.182,3.1825,147
20141201|2014-08-11 20:30,12,3.1815,3.1815,3.1745,3.176,215
20141201|2014-08-11 21:00,12,3.174,3.1755,3.1715,3.175,124
20141201|2014-08-11 21:30,12,3.176,3.1785,3.175,3.1775,52
20141201|2014-08-11 22:00,12,3.1775,3.178,3.1755,3.178,27
20141201|2014-08-11 23:00,12,3.1795,3.1795,3.1795,3.1795,3
20141201|2014-08-11 23:30,12,3.178,3.178,3.178,3.178,2
20141201|2014-08-12 00:00,12,3.177,3.177,3.177,3.177,1
20141201|2014-08-12 00:30,12,3.177,3.182,3.1735,3.181,94
20141201|2014-08-12 01:00,12,3.1805,3.191,3.1805,3.1885,84
20141201|2014-08-12 01:30,12,3.188,3.1955,3.187,3.187,78
20141201|2014-08-12 02:00,12,3.189,3.1955,3.189,3.195,37
20141201|2014-08-12 02:30,12,3.1925,3.1925,3.1895,3.19,21
20141201|2014-08-12 03:00,12,3.191,3.196,3.191,3.196,64
20141201|2014-08-12 03:30,12,3.195,3.2045,3.195,3.202,98
20141201|2014-08-12 04:00,12,3.203,3.203,3.1985,3.1985,19
20141201|2014-08-12 04:30,12,3.199,3.2025,3.199,3.2015,46
20141201|2014-08-12 05:00,12,3.2015,3.2015,3.2,3.2005,8
20141201|2014-08-12 05:30,12,3.201,3.204,3.1995,3.2,23
20141201|2014-08-12 06:00,12,3.1975,3.1975,3.194,3.195,17
20141201|2014-08-12 06:30,12,3.197,3.1995,3.195,3.1975,87
20141201|2014-08-12 07:00,12,3.197,3.198,3.194,3.195,80
20141201|2014-08-12 07:30,12,3.1945,3.1965,3.191,3.193,79
20141201|2014-08-12 08:00,12,3.1915,3.1915,3.181,3.183,209
20141201|2014-08-12 08:30,12,3.183,3.1855,3.1805,3.1835,174
20141201|2014-08-12 09:00,12,3.185,3.1855,3.1795,3.18,129
20141201|2014-08-12 09:30,12,3.179,3.179,3.171,3.173,415
20141201|2014-08-12 10:00,12,3.1735,3.1735,3.169,3.173,549
20141201|2014-08-12 10:30,12,3.173,3.1765,3.1715,3.1745,146
20141201|2014-08-12 11:00,12,3.1735,3.174,3.1705,3.1715,83
20141201|2014-08-12 11:30,12,3.172,3.176,3.171,3.171,150
20141201|2014-08-12 12:00,12,3.1705,3.172,3.17,3.1715,135
20141201|2014-08-12 12:30,12,3.1715,3.1725,3.1675,3.1675,137
20141201|2014-08-12 13:00,12,3.168,3.168,3.162,3.1625,159
20141201|2014-08-12 13:30,12,3.1625,3.1635,3.1625,3.1635,35
20141201|2014-08-12 14:00,12,3.164,3.166,3.164,3.166,30
20141201|2014-08-12 14:30,12,3.1665,3.169,3.166,3.169,45
20141201|2014-08-12 15:00,12,3.169,3.169,3.167,3.167,61
20141201|2014-08-12 15:30,12,3.167,3.1675,3.167,3.167,4
20141201|2014-08-12 16:00,12,3.1695,3.1705,3.1695,3.1705,7
20141201|2014-08-12 17:00,13,3.1685,3.169,3.168,3.168,8
20141201|2014-08-12 17:30,13,3.168,3.168,3.1675,3.1675,4
20141201|2014-08-12 19:00,13,3.1685,3.1685,3.1675,3.1675,17
20141201|2014-08-12 19:30,13,3.1685,3.169,3.1685,3.169,33
20141201|2014-08-12 20:00,13,3.17,3.1755,3.1675,3.174,113
20141201|2014-08-12 20:30,13,3.172,3.173,3.169,3.17,83
20141201|2014-08-12 21:00,13,3.171,3.171,3.166,3.167,208
20141201|2014-08-12 21:30,13,3.1685,3.1685,3.157,3.158,294
20141201|2014-08-12 22:00,13,3.1565,3.159,3.153,3.1585,122
20141201|2014-08-12 22:30,13,3.155,3.157,3.155,3.1565,15
20141201|2014-08-12 23:00,13,3.157,3.1575,3.157,3.1575,11
20141201|2014-08-12 23:30,13,3.1575,3.1595,3.1575,3.1585,9
20141201|2014-08-13 00:00,13,3.1585,3.1585,3.1565,3.1565,12
20141201|2014-08-13 00:30,13,3.158,3.158,3.1545,3.156,36
20141201|2014-08-13 01:00,13,3.1565,3.164,3.1565,3.1635,135
20141201|2014-08-13 01:30,13,3.1645,3.166,3.155,3.155,168
20141201|2014-08-13 02:00,13,3.155,3.1555,3.1515,3.1545,138
20141201|2014-08-13 02:30,13,3.154,3.1595,3.153,3.155,44
20141201|2014-08-13 03:00,13,3.1555,3.1555,3.149,3.15,79
20141201|2014-08-13 03:30,13,3.15,3.1545,3.15,3.1545,33
20141201|2014-08-13 04:00,13,3.1535,3.1555,3.15,3.1555,26
20141201|2014-08-13 04:30,13,3.154,3.154,3.151,3.153,13
20141201|2014-08-13 05:00,13,3.1525,3.153,3.15,3.151,184
20141201|2014-08-13 05:30,13,3.154,3.154,3.153,3.154,23
20141201|2014-08-13 06:00,13,3.1535,3.155,3.1535,3.1535,37
20141201|2014-08-13 06:30,13,3.154,3.154,3.149,3.1505,140
20141201|2014-08-13 07:00,13,3.15,3.15,3.142,3.1455,218
20141201|2014-08-13 07:30,13,3.1455,3.1545,3.1455,3.151,232
20141201|2014-08-13 08:00,13,3.1515,3.153,3.144,3.145,416
20141201|2014-08-13 08:30,13,3.145,3.146,3.1385,3.1425,354
20141201|2014-08-13 09:00,13,3.1425,3.145,3.137,3.1385,368
20141201|2014-08-13 09:30,13,3.1385,3.1395,3.132,3.1335,588
20141201|2014-08-13 10:00,13,3.1335,3.1355,3.13,3.134,447
20141201|2014-08-13 10:30,13,3.1335,3.135,3.1305,3.1345,282
20141201|2014-08-13 11:00,13,3.134,3.135,3.132,3.1345,291
20141201|2014-08-13 11:30,13,3.135,3.138,3.131,3.1345,690
20141201|2014-08-13 12:00,13,3.1345,3.1365,3.133,3.135,149
20141201|2014-08-13 12:30,13,3.136,3.136,3.134,3.134,32
20141201|2014-08-13 13:00,13,3.1345,3.136,3.133,3.136,24
20141201|2014-08-13 13:30,13,3.136,3.1365,3.135,3.135,12
20141201|2014-08-13 14:00,13,3.136,3.137,3.1355,3.1365,19
20141201|2014-08-13 14:30,13,3.136,3.1365,3.134,3.1365,70
20141201|2014-08-13 15:00,13,3.1375,3.1385,3.1375,3.138,56
20141201|2014-08-13 15:30,13,3.1385,3.1385,3.1375,3.1375,22
20141201|2014-08-13 16:00,13,3.1365,3.1365,3.1365,3.1365,3
20141201|2014-08-13 17:00,14,3.136,3.136,3.1345,3.1345,12
20141201|2014-08-13 17:30,14,3.135,3.136,3.135,3.136,10
20141201|2014-08-13 18:00,14,3.136,3.136,3.136,3.136,1
20141201|2014-08-13 18:30,14,3.137,3.137,3.137,3.137,1
20141201|2014-08-13 19:00,14,3.136,3.136,3.136,3.136,8
20141201|2014-08-13 19:30,14,3.1375,3.138,3.137,3.137,12
20141201|2014-08-13 20:00,14,3.138,3.139,3.135,3.1355,119
20141201|2014-08-13 20:30,14,3.1345,3.1345,3.128,3.1315,140
20141201|2014-08-13 21:00,14,3.1305,3.132,3.1285,3.131,56
20141201|2014-08-13 21:30,14,3.133,3.134,3.1285,3.1315,74
20141201|2014-08-13 22:00,14,3.134,3.1345,3.1325,3.1345,62
20141201|2014-08-13 22:30,14,3.135,3.135,3.135,3.135,16
20141201|2014-08-13 23:00,14,3.135,3.136,3.135,3.135,21
20141201|2014-08-13 23:30,14,3.1365,3.1365,3.1365,3.1365,3
20141201|2014-08-14 00:00,14,3.1355,3.1355,3.135,3.135,4
20141201|2014-08-14 00:30,14,3.134,3.142,3.134,3.138,116
20141201|2014-08-14 01:00,14,3.138,3.141,3.1355,3.1385,198
20141201|2014-08-14 01:30,14,3.1385,3.14,3.1305,3.132,254
20141201|2014-08-14 02:00,14,3.133,3.133,3.1265,3.1285,155
20141201|2014-08-14 02:30,14,3.128,3.128,3.124,3.1245,88
20141201|2014-08-14 03:00,14,3.1255,3.13,3.1255,3.1295,33
20141201|2014-08-14 03:30,14,3.131,3.132,3.13,3.13,79
20141201|2014-08-14 04:00,14,3.13,3.13,3.1265,3.1285,80
20141201|2014-08-14 04:30,14,3.129,3.134,3.129,3.1335,59
20141201|2014-08-14 05:00,14,3.133,3.1355,3.1325,3.133,33
20141201|2014-08-14 05:30,14,3.132,3.132,3.1295,3.131,85
20141201|2014-08-14 06:00,14,3.1325,3.1325,3.13,3.1315,148
20141201|2014-08-14 06:30,14,3.131,3.1345,3.1305,3.1315,91
20141201|2014-08-14 07:00,14,3.1315,3.133,3.126,3.126,192
20141201|2014-08-14 07:30,14,3.1275,3.1295,3.125,3.127,304
20141201|2014-08-14 08:00,14,3.126,3.1265,3.12,3.1225,365
20141201|2014-08-14 08:30,14,3.1235,3.1255,3.12,3.12,388
20141201|2014-08-14 09:00,14,3.12,3.1215,3.1115,3.1135,403
20141201|2014-08-14 09:30,14,3.113,3.115,3.1105,3.111,506
20141201|2014-08-14 10:00,14,3.1115,3.1135,3.107,3.1075,526
20141201|2014-08-14 10:30,14,3.108,3.112,3.107,3.109,380
20141201|2014-08-14 11:00,14,3.109,3.11,3.107,3.108,123
20141201|2014-08-14 11:30,14,3.1085,3.114,3.108,3.1125,768
20141201|2014-08-14 12:00,14,3.1115,3.1125,3.109,3.11,96
20141201|2014-08-14 12:30,14,3.11,3.11,3.1085,3.109,155
20141201|2014-08-14 13:00,14,3.109,3.112,3.1085,3.1115,61
20141201|2014-08-14 13:30,14,3.111,3.111,3.11,3.111,25
20141201|2014-08-14 14:00,14,3.1105,3.1105,3.1095,3.1105,8
20141201|2014-08-14 14:30,14,3.1115,3.1115,3.1095,3.1095,66
20141201|2014-08-14 15:00,14,3.1095,3.11,3.1085,3.109,81
20141201|2014-08-14 15:30,14,3.1085,3.1085,3.107,3.1075,66
20141201|2014-08-14 16:00,14,3.1075,3.1075,3.1065,3.1065,30
20141201|2014-08-14 17:00,15,3.1055,3.1075,3.105,3.1065,78
20141201|2014-08-14 17:30,15,3.1075,3.1075,3.1065,3.107,4
20141201|2014-08-14 18:00,15,3.107,3.1075,3.1065,3.107,16
20141201|2014-08-14 19:00,15,3.1075,3.1085,3.1075,3.108,29
20141201|2014-08-14 19:30,15,3.108,3.1085,3.106,3.107,19
20141201|2014-08-14 20:00,15,3.107,3.118,3.107,3.1145,571
20141201|2014-08-14 20:30,15,3.1155,3.116,3.113,3.1145,206
20141201|2014-08-14 21:00,15,3.1135,3.1145,3.1115,3.113,107
20141201|2014-08-14 21:30,15,3.1135,3.119,3.113,3.119,247
20141201|2014-08-14 22:00,15,3.1195,3.122,3.119,3.1195,250
20141201|2014-08-14 23:00,15,3.121,3.121,3.121,3.121,3
20141201|2014-08-15 00:00,15,3.121,3.1215,3.121,3.1215,4
20141201|2014-08-15 00:30,15,3.1215,3.1215,3.1175,3.1185,133
20141201|2014-08-15 01:00,15,3.1195,3.127,3.118,3.1205,197
20141201|2014-08-15 01:30,15,3.1215,3.1215,3.1165,3.1175,166
20141201|2014-08-15 02:00,15,3.117,3.1175,3.113,3.1145,183
20141201|2014-08-15 02:30,15,3.1135,3.117,3.1135,3.117,7
20141201|2014-08-15 03:00,15,3.1155,3.116,3.1125,3.1125,37
20141201|2014-08-15 03:30,15,3.113,3.117,3.113,3.1155,23
20141201|2014-08-15 04:00,15,3.119,3.122,3.118,3.12,128
20141201|2014-08-15 04:30,15,3.121,3.125,3.118,3.119,117
20141201|2014-08-15 05:00,15,3.1175,3.1195,3.117,3.1175,31
20141201|2014-08-15 05:30,15,3.119,3.122,3.118,3.121,25
20141201|2014-08-15 06:00,15,3.121,3.121,3.1185,3.12,29
20141201|2014-08-15 06:30,15,3.1175,3.1175,3.1125,3.1125,144
20141201|2014-08-15 07:00,15,3.112,3.1155,3.109,3.113,460
20141201|2014-08-15 07:30,15,3.1135,3.116,3.11,3.1115,142
20141201|2014-08-15 08:00,15,3.112,3.1135,3.1085,3.11,339
20141201|2014-08-15 08:30,15,3.1105,3.113,3.109,3.111,315
20141201|2014-08-15 09:00,15,3.113,3.1205,3.112,3.1195,461
20141201|2014-08-15 09:30,15,3.119,3.1195,3.111,3.1155,536
20141201|2014-08-15 10:00,15,3.116,3.12,3.115,3.1165,446
20141201|2014-08-15 10:30,15,3.1175,3.1225,3.115,3.121,568
20141201|2014-08-15 11:00,15,3.1205,3.124,3.12,3.124,237
20141201|2014-08-15 11:30,15,3.124,3.1275,3.1225,3.1245,710
20141201|2014-08-15 12:00,15,3.125,3.126,3.1245,3.125,143
20141201|2014-08-15 12:30,15,3.126,3.126,3.1235,3.126,50
20141201|2014-08-15 13:00,15,3.1255,3.1285,3.1255,3.1285,19
20141201|2014-08-15 13:30,15,3.128,3.129,3.128,3.1285,19
20141201|2014-08-15 14:00,15,3.129,3.1305,3.1285,3.13,49
20141201|2014-08-15 14:30,15,3.13,3.1305,3.128,3.1285,76
20141201|2014-08-15 15:00,15,3.129,3.1305,3.128,3.1285,21
20141201|2014-08-15 15:30,15,3.129,3.13,3.129,3.1295,7
20141201|2014-08-15 16:00,15,3.1285,3.1315,3.128,3.1315,4
20141201|2014-08-17 17:00,18,3.1225,3.129,3.1205,3.129,73
20141201|2014-08-17 17:30,18,3.129,3.129,3.127,3.127,4
20141201|2014-08-17 18:30,18,3.126,3.126,3.1235,3.1235,12
20141201|2014-08-17 19:00,18,3.1245,3.1245,3.122,3.124,27
20141201|2014-08-17 19:30,18,3.125,3.125,3.1235,3.124,19
20141201|2014-08-17 20:00,18,3.1225,3.1305,3.1195,3.129,384
20141201|2014-08-17 20:30,18,3.13,3.133,3.1275,3.1295,140
20141201|2014-08-17 21:00,18,3.129,3.1315,3.1285,3.1315,44
20141201|2014-08-17 21:30,18,3.1315,3.132,3.128,3.13,165
20141201|2014-08-17 22:00,18,3.1285,3.1345,3.128,3.134,251
20141201|2014-08-17 22:30,18,3.135,3.135,3.1305,3.131,37
20141201|2014-08-17 23:00,18,3.131,3.131,3.1305,3.1305,21
20141201|2014-08-17 23:30,18,3.13,3.1315,3.13,3.131,74
20141201|2014-08-18 00:00,18,3.1305,3.132,3.13,3.131,103
20141201|2014-08-18 00:30,18,3.131,3.1325,3.127,3.127,213
20141201|2014-08-18 01:00,18,3.1265,3.128,3.124,3.124,107
20141201|2014-08-18 01:30,18,3.125,3.1255,3.121,3.123,251
20141201|2014-08-18 02:00,18,3.123,3.1235,3.116,3.1195,193
20141201|2014-08-18 02:30,18,3.1195,3.123,3.1195,3.1215,93
20141201|2014-08-18 03:00,18,3.1215,3.1225,3.12,3.1215,148
20141201|2014-08-18 03:30,18,3.123,3.126,3.1225,3.124,96
20141201|2014-08-18 04:00,18,3.1235,3.1295,3.123,3.128,86
20141201|2014-08-18 04:30,18,3.128,3.1285,3.125,3.125,25
20141201|2014-08-18 05:00,18,3.125,3.1295,3.1245,3.1265,21
20141201|2014-08-18 05:30,18,3.126,3.126,3.1245,3.1255,76
20141201|2014-08-18 06:00,18,3.125,3.127,3.1215,3.127,71
20141201|2014-08-18 06:30,18,3.1285,3.131,3.128,3.128,102
20141201|2014-08-18 07:00,18,3.1285,3.134,3.122,3.125,364
20141201|2014-08-18 07:30,18,3.1245,3.126,3.1215,3.124,135
20141201|2014-08-18 08:00,18,3.124,3.131,3.1225,3.1245,417
20141201|2014-08-18 08:30,18,3.1245,3.132,3.1235,3.1295,380
20141201|2014-08-18 09:00,18,3.1285,3.14,3.1265,3.139,302
20141201|2014-08-18 09:30,18,3.1385,3.149,3.1365,3.1425,813
20141201|2014-08-18 10:00,18,3.1435,3.1435,3.1375,3.1405,266
20141201|2014-08-18 10:30,18,3.1405,3.141,3.1385,3.139,129
20141201|2014-08-18 11:00,18,3.139,3.142,3.12,3.142,54
20141201|2014-08-18 11:30,18,3.142,3.1425,3.132,3.1325,717
20141201|2014-08-18 12:00,18,3.1325,3.134,3.132,3.133,106
20141201|2014-08-18 12:30,18,3.133,3.134,3.1325,3.134,104
20141201|2014-08-18 13:00,18,3.133,3.1335,3.1325,3.1325,19
20141201|2014-08-18 13:30,18,3.133,3.1335,3.1325,3.1325,12
20141201|2014-08-18 14:00,18,3.1335,3.134,3.133,3.134,25
20141201|2014-08-18 14:30,18,3.134,3.1345,3.133,3.134,87
20141201|2014-08-18 15:00,18,3.134,3.1355,3.133,3.1345,34
20141201|2014-08-18 15:30,18,3.135,3.137,3.135,3.1365,27
20141201|2014-08-18 16:00,18,3.137,3.137,3.1365,3.137,8
20141201|2014-08-18 17:00,19,3.133,3.1355,3.133,3.1345,35
20141201|2014-08-18 17:30,19,3.1345,3.135,3.134,3.135,5
20141201|2014-08-18 18:00,19,3.1345,3.135,3.1345,3.1345,9
20141201|2014-08-18 18:30,19,3.1345,3.1345,3.1345,3.1345,3
20141201|2014-08-18 19:00,19,3.1355,3.1365,3.135,3.135,7
20141201|2014-08-18 19:30,19,3.1345,3.135,3.134,3.134,32
20141201|2014-08-18 20:00,19,3.1335,3.1335,3.13,3.132,37
20141201|2014-08-18 20:30,19,3.132,3.1345,3.1305,3.133,122
20141201|2014-08-18 21:00,19,3.132,3.1345,3.132,3.134,41
20141201|2014-08-18 21:30,19,3.134,3.135,3.134,3.134,35
20141201|2014-08-18 22:00,19,3.134,3.136,3.134,3.1355,42
20141201|2014-08-18 22:30,19,3.136,3.136,3.136,3.136,27
20141201|2014-08-18 23:00,19,3.135,3.135,3.135,3.135,3
20141201|2014-08-19 00:00,19,3.1365,3.1365,3.135,3.1355,33
20141201|2014-08-19 00:30,19,3.1385,3.142,3.1375,3.139,58
20141201|2014-08-19 01:00,19,3.1375,3.142,3.1375,3.14,15
20141201|2014-08-19 01:30,19,3.141,3.1475,3.14,3.146,251
20141201|2014-08-19 02:00,19,3.146,3.146,3.1405,3.1425,49
20141201|2014-08-19 02:30,19,3.143,3.146,3.141,3.144,216
20141201|2014-08-19 03:00,19,3.1445,3.145,3.139,3.1395,145
20141201|2014-08-19 03:30,19,3.14,3.145,3.1385,3.143,96
20141201|2014-08-19 04:00,19,3.1425,3.1435,3.14,3.14,31
20141201|2014-08-19 04:30,19,3.1405,3.1415,3.1395,3.1415,36
20141201|2014-08-19 05:00,19,3.1405,3.1415,3.14,3.1415,22
20141201|2014-08-19 05:30,19,3.142,3.142,3.1395,3.1405,51
20141201|2014-08-19 06:00,19,3.1415,3.1415,3.1385,3.1405,88
20141201|2014-08-19 06:30,19,3.1395,3.1405,3.1385,3.139,108
20141201|2014-08-19 07:00,19,3.1385,3.1385,3.134,3.1375,226
20141201|2014-08-19 07:30,19,3.137,3.14,3.135,3.1355,195
20141201|2014-08-19 08:00,19,3.136,3.139,3.136,3.137,212
20141201|2014-08-19 08:30,19,3.1375,3.14,3.1335,3.1355,524
20141201|2014-08-19 09:00,19,3.1355,3.136,3.122,3.1225,812
20141201|2014-08-19 09:30,19,3.123,3.126,3.123,3.126,526
20141201|2014-08-19 10:00,19,3.126,3.127,3.114,3.115,611
20141201|2014-08-19 10:30,19,3.115,3.121,3.115,3.121,335
20141201|2014-08-19 11:00,19,3.12,3.1225,3.1195,3.1225,232
20141201|2014-08-19 11:30,19,3.1215,3.123,3.1175,3.1175,324
20141201|2014-08-19 12:00,19,3.118,3.1215,3.118,3.1205,112
20141201|2014-08-19 12:30,19,3.121,3.121,3.119,3.1195,71
20141201|2014-08-19 13:00,19,3.119,3.1205,3.118,3.118,65
20141201|2014-08-19 13:30,19,3.1185,3.121,3.1185,3.119,51
20141201|2014-08-19 14:00,19,3.119,3.119,3.115,3.115,512
20141201|2014-08-19 14:30,19,3.115,3.1175,3.115,3.1175,43
20141201|2014-08-19 15:00,19,3.1175,3.1195,3.1175,3.119,51
20141201|2014-08-19 15:30,19,3.119,3.119,3.116,3.116,33
20141201|2014-08-19 16:00,19,3.116,3.116,3.1155,3.116,15
20141201|2014-08-19 17:00,20,3.1165,3.12,3.1165,3.12,21
20141201|2014-08-19 17:30,20,3.1195,3.1195,3.119,3.119,4
20141201|2014-08-19 18:30,20,3.12,3.12,3.119,3.12,3
20141201|2014-08-19 19:00,20,3.12,3.121,3.12,3.121,6
20141201|2014-08-19 19:30,20,3.121,3.121,3.1185,3.1185,43
20141201|2014-08-19 20:00,20,3.1195,3.126,3.119,3.1225,225
20141201|2014-08-19 20:30,20,3.119,3.12,3.113,3.1175,486
20141201|2014-08-19 21:00,20,3.118,3.1205,3.115,3.1205,149
20141201|2014-08-19 21:30,20,3.122,3.123,3.1205,3.123,63
20141201|2014-08-19 22:00,20,3.1215,3.1245,3.1215,3.124,118
20141201|2014-08-19 22:30,20,3.1235,3.1235,3.1215,3.1225,73
20141201|2014-08-19 23:00,20,3.1225,3.123,3.121,3.121,43
20141201|2014-08-19 23:30,20,3.122,3.1225,3.1215,3.1225,25
20141201|2014-08-20 00:00,20,3.123,3.125,3.123,3.1245,38
20141201|2014-08-20 00:30,20,3.1245,3.1385,3.1245,3.1365,572
20141201|2014-08-20 01:00,20,3.1365,3.145,3.1345,3.1405,314
20141201|2014-08-20 01:30,20,3.141,3.1425,3.139,3.141,437
20141201|2014-08-20 02:00,20,3.142,3.143,3.137,3.1375,187
20141201|2014-08-20 02:30,20,3.137,3.1405,3.137,3.139,75
20141201|2014-08-20 03:00,20,3.138,3.1385,3.1365,3.137,131
20141201|2014-08-20 03:30,20,3.1375,3.1385,3.133,3.1385,129
20141201|2014-08-20 04:00,20,3.1375,3.138,3.137,3.138,16
20141201|2014-08-20 04:30,20,3.138,3.1415,3.1375,3.1415,131
20141201|2014-08-20 05:00,20,3.1415,3.1425,3.1375,3.1375,90
20141201|2014-08-20 05:30,20,3.138,3.139,3.1355,3.137,85
20141201|2014-08-20 06:00,20,3.137,3.137,3.1345,3.1365,285
20141201|2014-08-20 06:30,20,3.137,3.142,3.1355,3.1415,162
20141201|2014-08-20 07:00,20,3.1415,3.147,3.14,3.144,520
20141201|2014-08-20 07:30,20,3.144,3.148,3.1425,3.146,650
20141201|2014-08-20 08:00,20,3.146,3.17,3.146,3.167,2482
20141201|2014-08-20 08:30,20,3.1675,3.1815,3.1665,3.1765,2103
20141201|2014-08-20 09:00,20,3.177,3.1835,3.1745,3.178,915
20141201|2014-08-20 09:30,20,3.1775,3.1785,3.1725,3.1745,1031
20141201|2014-08-20 10:00,20,3.1755,3.182,3.174,3.182,339
20141201|2014-08-20 10:30,20,3.182,3.194,3.1815,3.1905,1148
20141201|2014-08-20 11:00,20,3.189,3.1965,3.189,3.196,859
20141201|2014-08-20 11:30,20,3.196,3.199,3.1935,3.1965,2531
20141201|2014-08-20 12:00,20,3.1965,3.197,3.189,3.189,1475
20141201|2014-08-20 12:30,20,3.1895,3.197,3.189,3.1925,317
20141201|2014-08-20 13:00,20,3.1915,3.1955,3.1905,3.192,178
20141201|2014-08-20 13:30,20,3.1915,3.1935,3.1905,3.1925,106
20141201|2014-08-20 14:00,20,3.192,3.1935,3.192,3.1925,55
20141201|2014-08-20 14:30,20,3.192,3.1925,3.19,3.1905,87
20141201|2014-08-20 15:00,20,3.1905,3.191,3.19,3.19,160
20141201|2014-08-20 15:30,20,3.1905,3.194,3.19,3.194,58
20141201|2014-08-20 16:00,20,3.194,3.194,3.191,3.1915,19
20141201|2014-08-20 17:00,21,3.1965,3.1965,3.1935,3.194,67
20141201|2014-08-20 17:30,21,3.195,3.195,3.1935,3.1935,18
20141201|2014-08-20 18:00,21,3.1935,3.1935,3.193,3.193,14
20141201|2014-08-20 18:30,21,3.193,3.1945,3.193,3.1945,33
20141201|2014-08-20 19:00,21,3.194,3.194,3.1915,3.1915,38
20141201|2014-08-20 19:30,21,3.1915,3.1915,3.188,3.19,216
20141201|2014-08-20 20:00,21,3.1905,3.191,3.1805,3.182,274
20141201|2014-08-20 20:30,21,3.1815,3.187,3.176,3.1815,661
20141201|2014-08-20 21:00,21,3.1825,3.184,3.18,3.182,146
20141201|2014-08-20 21:30,21,3.1815,3.187,3.1805,3.1865,132
20141201|2014-08-20 22:00,21,3.186,3.188,3.1835,3.1835,53
20141201|2014-08-20 22:30,21,3.1835,3.1855,3.1835,3.185,26
20141201|2014-08-20 23:00,21,3.184,3.184,3.182,3.183,16
20141201|2014-08-20 23:30,21,3.183,3.1835,3.182,3.1825,40
20141201|2014-08-21 00:00,21,3.182,3.1825,3.181,3.1815,40
20141201|2014-08-21 00:30,21,3.1815,3.1855,3.181,3.1845,171
20141201|2014-08-21 01:00,21,3.184,3.1865,3.18,3.1805,171
20141201|2014-08-21 01:30,21,3.18,3.188,3.18,3.1875,211
20141201|2014-08-21 02:00,21,3.1855,3.1855,3.1775,3.1785,112
20141201|2014-08-21 02:30,21,3.178,3.1825,3.1765,3.1815,77
20141201|2014-08-21 03:00,21,3.1815,3.182,3.1715,3.1735,318
20141201|2014-08-21 03:30,21,3.174,3.1755,3.174,3.1745,46
20141201|2014-08-21 04:00,21,3.1755,3.179,3.1755,3.1755,85
20141201|2014-08-21 04:30,21,3.175,3.1765,3.1735,3.1755,97
20141201|2014-08-21 05:00,21,3.175,3.1755,3.1735,3.174,82
20141201|2014-08-21 05:30,21,3.174,3.1765,3.1735,3.1755,101
20141201|2014-08-21 06:00,21,3.1755,3.178,3.1745,3.1755,175
20141201|2014-08-21 06:30,21,3.176,3.1785,3.176,3.176,131
20141201|2014-08-21 07:00,21,3.1765,3.1845,3.1765,3.1815,517
20141201|2014-08-21 07:30,21,3.1815,3.185,3.1795,3.1845,429
20141201|2014-08-21 08:00,21,3.184,3.188,3.181,3.1845,588
20141201|2014-08-21 08:30,21,3.184,3.1915,3.182,3.189,620
20141201|2014-08-21 09:00,21,3.189,3.2045,3.188,3.2005,1183
20141201|2014-08-21 09:30,21,3.2,3.201,3.197,3.198,582
20141201|2014-08-21 10:00,21,3.198,3.2015,3.1965,3.199,432
20141201|2014-08-21 10:30,21,3.1995,3.1995,3.192,3.1925,837
20141201|2014-08-21 11:00,21,3.1925,3.196,3.1915,3.1915,275
20141201|2014-08-21 11:30,21,3.192,3.1955,3.1915,3.194,518
20141201|2014-08-21 12:00,21,3.1945,3.195,3.194,3.194,158
20141201|2014-08-21 12:30,21,3.194,3.196,3.194,3.1955,97
20141201|2014-08-21 13:00,21,3.1955,3.196,3.1945,3.196,36
20141201|2014-08-21 13:30,21,3.1955,3.196,3.195,3.195,34
20141201|2014-08-21 14:00,21,3.1955,3.196,3.195,3.195,36
20141201|2014-08-21 14:30,21,3.195,3.196,3.195,3.196,13
20141201|2014-08-21 15:00,21,3.196,3.196,3.195,3.195,22
20141201|2014-08-21 15:30,21,3.1955,3.196,3.195,3.195,36
20141201|2014-08-21 16:00,21,3.196,3.197,3.195,3.195,72
20141201|2014-08-21 17:00,22,3.1915,3.195,3.1915,3.1925,34
20141201|2014-08-21 17:30,22,3.192,3.192,3.192,3.192,2
20141201|2014-08-21 18:00,22,3.193,3.1955,3.193,3.1955,20
20141201|2014-08-21 18:30,22,3.1945,3.1945,3.1945,3.1945,2
20141201|2014-08-21 19:00,22,3.196,3.196,3.192,3.192,66
20141201|2014-08-21 19:30,22,3.192,3.192,3.188,3.1895,102
20141201|2014-08-21 20:00,22,3.189,3.199,3.188,3.1925,284
20141201|2014-08-21 20:30,22,3.194,3.202,3.1935,3.202,288
20141201|2014-08-21 21:00,22,3.201,3.2065,3.1995,3.206,714
20141201|2014-08-21 21:30,22,3.2055,3.217,3.205,3.216,936
20141201|2014-08-21 22:00,22,3.216,3.2205,3.216,3.217,478
20141201|2014-08-21 22:30,22,3.217,3.2175,3.216,3.216,38
20141201|2014-08-21 23:00,22,3.216,3.217,3.2155,3.2165,27
20141201|2014-08-21 23:30,22,3.2155,3.217,3.215,3.2165,42
20141201|2014-08-22 00:00,22,3.2165,3.217,3.2155,3.217,54
20141201|2014-08-22 00:30,22,3.2165,3.2255,3.2125,3.221,778
20141201|2014-08-22 01:00,22,3.2215,3.224,3.2145,3.2185,446
20141201|2014-08-22 01:30,22,3.216,3.2215,3.216,3.217,140
20141201|2014-08-22 02:00,22,3.218,3.218,3.215,3.2155,51
20141201|2014-08-22 02:30,22,3.216,3.218,3.213,3.213,96
20141201|2014-08-22 03:00,22,3.213,3.216,3.2125,3.2135,32
20141201|2014-08-22 03:30,22,3.2135,3.215,3.213,3.214,34
20141201|2014-08-22 04:00,22,3.213,3.2135,3.211,3.213,107
20141201|2014-08-22 04:30,22,3.213,3.215,3.2105,3.2135,108
20141201|2014-08-22 05:00,22,3.2125,3.218,3.211,3.215,294
20141201|2014-08-22 05:30,22,3.215,3.2185,3.2145,3.2185,137
20141201|2014-08-22 06:00,22,3.217,3.219,3.2135,3.217,228
20141201|2014-08-22 06:30,22,3.216,3.22,3.2155,3.217,189
20141201|2014-08-22 07:00,22,3.2175,3.219,3.211,3.215,597
20141201|2014-08-22 07:30,22,3.2155,3.2175,3.2135,3.2175,178
20141201|2014-08-22 08:00,22,3.2165,3.226,3.2155,3.218,789
20141201|2014-08-22 08:30,22,3.218,3.2235,3.2155,3.2215,676
20141201|2014-08-22 09:00,22,3.2215,3.224,3.219,3.2215,446
20141201|2014-08-22 09:30,22,3.221,3.2225,3.2155,3.2205,633
20141201|2014-08-22 10:00,22,3.2205,3.225,3.2195,3.225,530
20141201|2014-08-22 10:30,22,3.224,3.226,3.222,3.2235,534
20141201|2014-08-22 11:00,22,3.223,3.227,3.223,3.227,625
20141201|2014-08-22 11:30,22,3.227,3.2295,3.222,3.2235,1169
20141201|2014-08-22 12:00,22,3.223,3.2265,3.222,3.2245,245
20141201|2014-08-22 12:30,22,3.2245,3.229,3.2245,3.228,144
20141201|2014-08-22 13:00,22,3.228,3.2285,3.226,3.2265,157
20141201|2014-08-22 13:30,22,3.226,3.2265,3.225,3.226,103
20141201|2014-08-22 14:00,22,3.2255,3.2265,3.225,3.2255,36
20141201|2014-08-22 14:30,22,3.226,3.2265,3.2225,3.2235,104
20141201|2014-08-22 15:00,22,3.222,3.2245,3.222,3.223,34
20141201|2014-08-22 15:30,22,3.223,3.2245,3.2225,3.223,32
20141201|2014-08-22 16:00,22,3.224,3.225,3.222,3.2225,14
20141201|2014-08-24 21:00,25,3.223,3.226,3.2155,3.221,544
20141201|2014-08-24 21:30,25,3.2215,3.227,3.22,3.2255,179
20141201|2014-08-24 22:00,25,3.225,3.227,3.2245,3.2245,58
20141201|2014-08-24 22:30,25,3.224,3.224,3.22,3.221,97
20141201|2014-08-24 23:00,25,3.221,3.2255,3.2205,3.2255,93
20141201|2014-08-24 23:30,25,3.2255,3.228,3.223,3.2235,255
20141201|2014-08-25 00:00,25,3.2225,3.2265,3.2215,3.2265,57
20141201|2014-08-25 00:30,25,3.226,3.228,3.223,3.2245,385
20141201|2014-08-25 01:00,25,3.2245,3.2255,3.223,3.224,307
20141201|2014-08-25 01:30,25,3.224,3.2255,3.222,3.223,197
20141201|2014-08-25 02:00,25,3.2245,3.2245,3.22,3.2205,81
20141201|2014-08-25 02:30,25,3.221,3.227,3.221,3.225,85
20141201|2014-08-25 03:00,25,3.226,3.227,3.2225,3.2225,36
20141201|2014-08-25 03:30,25,3.2225,3.2245,3.222,3.224,89
20141201|2014-08-25 04:00,25,3.225,3.227,3.225,3.226,16
20141201|2014-08-25 04:30,25,3.225,3.226,3.2235,3.225,78
20141201|2014-08-25 05:00,25,3.225,3.229,3.225,3.2285,87
20141201|2014-08-25 05:30,25,3.2285,3.2285,3.226,3.227,18
20141201|2014-08-25 06:00,25,3.2275,3.238,3.2265,3.238,293
20141201|2014-08-25 06:30,25,3.2375,3.2395,3.236,3.2395,361
20141201|2014-08-25 07:00,25,3.24,3.246,3.239,3.2425,559
20141201|2014-08-25 07:30,25,3.242,3.2425,3.2345,3.2355,439
20141201|2014-08-25 08:00,25,3.2355,3.236,3.2245,3.228,887
20141201|2014-08-25 08:30,25,3.2285,3.231,3.227,3.2295,492
20141201|2014-08-25 09:00,25,3.23,3.2355,3.2285,3.2355,679
20141201|2014-08-25 09:30,25,3.235,3.2355,3.232,3.234,484
20141201|2014-08-25 10:00,25,3.2335,3.234,3.229,3.231,356
20141201|2014-08-25 10:30,25,3.231,3.233,3.2305,3.232,385
20141201|2014-08-25 11:00,25,3.232,3.235,3.231,3.234,391
20141201|2014-08-25 11:30,25,3.2345,3.238,3.233,3.237,371
20141201|2014-08-25 12:00,25,3.2375,3.238,3.2355,3.2375,252
20141201|2014-08-25 12:30,25,3.2375,3.24,3.2375,3.2395,282
20141201|2014-08-25 13:00,25,3.24,3.24,3.239,3.24,216
20141201|2014-08-25 13:30,25,3.24,3.2415,3.2395,3.2415,124
20141201|2014-08-25 14:00,25,3.2405,3.242,3.24,3.242,146
20141201|2014-08-25 14:30,25,3.2405,3.242,3.2385,3.2385,187
20141201|2014-08-25 15:00,25,3.2385,3.2395,3.238,3.239,24
20141201|2014-08-25 15:30,25,3.2385,3.24,3.237,3.2385,45
20141201|2014-08-25 16:00,25,3.24,3.2405,3.2395,3.2405,21
20141201|2014-08-25 17:00,26,3.238,3.239,3.2375,3.238,24
20141201|2014-08-25 17:30,26,3.238,3.238,3.2375,3.2375,12
20141201|2014-08-25 18:00,26,3.2375,3.2375,3.237,3.237,3
20141201|2014-08-25 18:30,26,3.237,3.237,3.2355,3.2355,34
20141201|2014-08-25 19:00,26,3.2355,3.2355,3.2315,3.2325,309
20141201|2014-08-25 19:30,26,3.232,3.2335,3.2315,3.2325,71
20141201|2014-08-25 20:00,26,3.232,3.232,3.2235,3.2245,624
20141201|2014-08-25 20:30,26,3.2245,3.2265,3.222,3.223,161
20141201|2014-08-25 21:00,26,3.2245,3.2255,3.2235,3.2255,106
20141201|2014-08-25 21:30,26,3.225,3.225,3.2155,3.219,494
20141201|2014-08-25 22:00,26,3.219,3.22,3.217,3.217,165
20141201|2014-08-25 22:30,26,3.2175,3.218,3.2175,3.2175,23
20141201|2014-08-25 23:00,26,3.218,3.218,3.217,3.217,57
20141201|2014-08-25 23:30,26,3.2175,3.2205,3.2175,3.2205,48
20141201|2014-08-26 00:00,26,3.22,3.22,3.2175,3.2185,58
20141201|2014-08-26 00:30,26,3.219,3.222,3.215,3.222,220
20141201|2014-08-26 01:00,26,3.2215,3.222,3.2195,3.2205,208
20141201|2014-08-26 01:30,26,3.2205,3.2265,3.219,3.2255,300
20141201|2014-08-26 02:00,26,3.2265,3.229,3.222,3.2235,230
20141201|2014-08-26 02:30,26,3.2205,3.2215,3.2175,3.219,199
20141201|2014-08-26 03:00,26,3.219,3.2195,3.218,3.2185,65
20141201|2014-08-26 03:30,26,3.218,3.2205,3.218,3.2185,75
20141201|2014-08-26 04:00,26,3.219,3.22,3.2135,3.214,226
20141201|2014-08-26 04:30,26,3.214,3.218,3.214,3.2175,153
20141201|2014-08-26 05:00,26,3.2185,3.2205,3.2185,3.2205,180
20141201|2014-08-26 05:30,26,3.22,3.222,3.22,3.2205,432
20141201|2014-08-26 06:00,26,3.2205,3.221,3.218,3.22,190
20141201|2014-08-26 06:30,26,3.22,3.2235,3.218,3.223,383
20141201|2014-08-26 07:00,26,3.2235,3.2315,3.223,3.2285,947
20141201|2014-08-26 07:30,26,3.2285,3.2325,3.2255,3.227,811
20141201|2014-08-26 08:00,26,3.2275,3.228,3.2235,3.2235,1145
20141201|2014-08-26 08:30,26,3.2235,3.2265,3.222,3.2265,553
20141201|2014-08-26 09:00,26,3.226,3.228,3.2245,3.227,537
20141201|2014-08-26 09:30,26,3.2275,3.2275,3.2245,3.2265,556
20141201|2014-08-26 10:00,26,3.2265,3.227,3.2205,3.2215,785
20141201|2014-08-26 10:30,26,3.2215,3.2215,3.2125,3.213,1340
20141201|2014-08-26 11:00,26,3.2135,3.2135,3.2065,3.21,1111
20141201|2014-08-26 11:30,26,3.21,3.2145,3.2055,3.214,1104
20141201|2014-08-26 12:00,26,3.213,3.2155,3.2125,3.213,304
20141201|2014-08-26 12:30,26,3.214,3.216,3.212,3.2155,250
20141201|2014-08-26 13:00,26,3.2155,3.2155,3.2135,3.214,105
20141201|2014-08-26 13:30,26,3.2145,3.2145,3.213,3.213,41
20141201|2014-08-26 14:00,26,3.214,3.214,3.211,3.2115,76
20141201|2014-08-26 14:30,26,3.212,3.2125,3.2115,3.2125,108
20141201|2014-08-26 15:00,26,3.2125,3.213,3.211,3.212,61
20141201|2014-08-26 15:30,26,3.2115,3.2125,3.2085,3.2085,76
20141201|2014-08-26 16:00,26,3.209,3.209,3.209,3.209,4
20141201|2014-08-26 17:00,27,3.211,3.2115,3.208,3.2105,101
20141201|2014-08-26 17:30,27,3.2115,3.2115,3.2105,3.211,23
20141201|2014-08-26 18:00,27,3.2115,3.2115,3.211,3.211,37
20141201|2014-08-26 18:30,27,3.211,3.2115,3.211,3.211,6
20141201|2014-08-26 19:00,27,3.211,3.212,3.21,3.212,66
20141201|2014-08-26 19:30,27,3.212,3.2135,3.212,3.213,42
20141201|2014-08-26 20:00,27,3.213,3.2155,3.2055,3.206,280
20141201|2014-08-26 20:30,27,3.2065,3.2085,3.2015,3.207,265
20141201|2014-08-26 21:00,27,3.2065,3.207,3.2045,3.2065,116
20141201|2014-08-26 21:30,27,3.2055,3.206,3.204,3.206,158
20141201|2014-08-26 22:00,27,3.2055,3.206,3.202,3.2025,228
20141201|2014-08-26 22:30,27,3.203,3.2035,3.203,3.2035,51
20141201|2014-08-26 23:00,27,3.2035,3.2035,3.2025,3.2025,41
20141201|2014-08-26 23:30,27,3.203,3.2055,3.2025,3.2055,152
20141201|2014-08-27 00:00,27,3.2055,3.206,3.204,3.2045,76
20141201|2014-08-27 00:30,27,3.2045,3.205,3.197,3.1985,455
20141201|2014-08-27 01:00,27,3.1985,3.204,3.197,3.202,360
20141201|2014-08-27 01:30,27,3.202,3.2035,3.1995,3.2,389
20141201|2014-08-27 02:00,27,3.2,3.2065,3.198,3.2055,473
20141201|2014-08-27 02:30,27,3.205,3.2065,3.203,3.2035,437
20141201|2014-08-27 03:00,27,3.203,3.2075,3.203,3.2065,280
20141201|2014-08-27 03:30,27,3.2065,3.207,3.205,3.2065,140
20141201|2014-08-27 04:00,27,3.2065,3.207,3.2035,3.2065,105
20141201|2014-08-27 04:30,27,3.207,3.2115,3.207,3.21,535
20141201|2014-08-27 05:00,27,3.2105,3.211,3.206,3.207,205
20141201|2014-08-27 05:30,27,3.2075,3.2105,3.206,3.209,141
20141201|2014-08-27 06:00,27,3.21,3.211,3.206,3.2085,384
20141201|2014-08-27 06:30,27,3.2085,3.21,3.204,3.2065,563
20141201|2014-08-27 07:00,27,3.2065,3.2085,3.204,3.2065,433
20141201|2014-08-27 07:30,27,3.2065,3.2095,3.1925,3.1925,1431
20141201|2014-08-27 08:00,27,3.193,3.198,3.186,3.1945,2226
20141201|2014-08-27 08:30,27,3.194,3.195,3.19,3.1945,1215
20141201|2014-08-27 09:00,27,3.1945,3.1965,3.191,3.193,823
20141201|2014-08-27 09:30,27,3.193,3.198,3.192,3.195,911
20141201|2014-08-27 10:00,27,3.195,3.2005,3.1945,3.1945,719
20141201|2014-08-27 10:30,27,3.1945,3.1995,3.1935,3.1975,615
20141201|2014-08-27 11:00,27,3.198,3.199,3.1965,3.199,312
20141201|2014-08-27 11:30,27,3.1985,3.2,3.1965,3.198,675
20141201|2014-08-27 12:00,27,3.198,3.198,3.1965,3.198,167
20141201|2014-08-27 12:30,27,3.198,3.198,3.196,3.197,210
20141201|2014-08-27 13:00,27,3.1965,3.1975,3.196,3.197,87
20141201|2014-08-27 13:30,27,3.1975,3.199,3.1975,3.1975,114
20141201|2014-08-27 14:00,27,3.1985,3.1985,3.1965,3.1965,74
20141201|2014-08-27 14:30,27,3.1965,3.198,3.1955,3.1955,109
20141201|2014-08-27 15:00,27,3.196,3.1965,3.1945,3.195,111
20141201|2014-08-27 15:30,27,3.195,3.195,3.1935,3.1935,107
20141201|2014-08-27 16:00,27,3.1935,3.194,3.193,3.1935,22
20141201|2014-08-27 17:00,28,3.193,3.195,3.1925,3.1945,44
20141201|2014-08-27 17:30,28,3.1945,3.1945,3.1935,3.194,22
20141201|2014-08-27 18:00,28,3.1945,3.196,3.194,3.1945,63
20141201|2014-08-27 18:30,28,3.194,3.194,3.1935,3.194,26
20141201|2014-08-27 19:00,28,3.194,3.197,3.194,3.1955,98
20141201|2014-08-27 19:30,28,3.1955,3.197,3.1945,3.196,167
20141201|2014-08-27 20:00,28,3.1965,3.208,3.1965,3.2015,963
20141201|2014-08-27 20:30,28,3.201,3.202,3.1995,3.2015,290
20141201|2014-08-27 21:00,28,3.2015,3.202,3.2005,3.201,117
20141201|2014-08-27 21:30,28,3.201,3.202,3.199,3.199,174
20141201|2014-08-27 22:00,28,3.1995,3.2,3.197,3.197,172
20141201|2014-08-27 22:30,28,3.197,3.197,3.196,3.1965,35
20141201|2014-08-27 23:00,28,3.1965,3.197,3.196,3.1965,44
20141201|2014-08-27 23:30,28,3.1965,3.1975,3.196,3.1975,53
20141201|2014-08-28 00:00,28,3.1975,3.198,3.197,3.1975,44
20141201|2014-08-28 00:30,28,3.1975,3.199,3.1895,3.193,952
20141201|2014-08-28 01:00,28,3.1925,3.1955,3.191,3.1925,960
20141201|2014-08-28 01:30,28,3.192,3.1935,3.1875,3.193,1005
20141201|2014-08-28 02:00,28,3.1925,3.2045,3.1925,3.2005,999
20141201|2014-08-28 02:30,28,3.2005,3.203,3.1985,3.2,401
20141201|2014-08-28 03:00,28,3.2,3.2005,3.195,3.1975,443
20141201|2014-08-28 03:30,28,3.1975,3.2,3.197,3.197,135
20141201|2014-08-28 04:00,28,3.197,3.197,3.193,3.1935,216
20141201|2014-08-28 04:30,28,3.1935,3.196,3.1885,3.19,551
20141201|2014-08-28 05:00,28,3.1895,3.191,3.182,3.183,756
20141201|2014-08-28 05:30,28,3.1825,3.1855,3.174,3.18,1966
20141201|2014-08-28 06:00,28,3.18,3.189,3.178,3.188,584
20141201|2014-08-28 06:30,28,3.188,3.1885,3.1825,3.184,728
20141201|2014-08-28 07:00,28,3.183,3.1845,3.1725,3.1725,1647
20141201|2014-08-28 07:30,28,3.174,3.1795,3.173,3.178,1092
20141201|2014-08-28 08:00,28,3.178,3.18,3.1625,3.1645,3742
20141201|2014-08-28 08:30,28,3.164,3.1645,3.1485,3.1545,7021
20141201|2014-08-28 09:00,28,3.155,3.157,3.1435,3.144,3530
20141201|2014-08-28 09:30,28,3.1445,3.152,3.1425,3.149,3010
20141201|2014-08-28 10:00,28,3.149,3.15,3.145,3.148,2007
20141201|2014-08-28 10:30,28,3.1485,3.153,3.1485,3.1515,1150
20141201|2014-08-28 11:00,28,3.1515,3.1535,3.1505,3.152,1256
20141201|2014-08-28 11:30,28,3.152,3.1535,3.1495,3.151,1793
20141201|2014-08-28 12:00,28,3.1505,3.152,3.1505,3.151,603
20141201|2014-08-28 12:30,28,3.151,3.1515,3.15,3.15,280
20141201|2014-08-28 13:00,28,3.1505,3.1505,3.1485,3.1495,221
20141201|2014-08-28 13:30,28,3.1495,3.1505,3.1485,3.1505,103
20141201|2014-08-28 14:00,28,3.1505,3.151,3.15,3.151,51
20141201|2014-08-28 14:30,28,3.151,3.1525,3.15,3.1515,212
20141201|2014-08-28 15:00,28,3.1515,3.153,3.151,3.1525,103
20141201|2014-08-28 15:30,28,3.1525,3.1535,3.1525,3.153,143
20141201|2014-08-28 16:00,28,3.1535,3.1545,3.153,3.1545,23
20141201|2014-08-28 17:00,29,3.155,3.1555,3.15,3.1535,81
20141201|2014-08-28 17:30,29,3.153,3.1535,3.1525,3.1525,34
20141201|2014-08-28 18:00,29,3.1525,3.153,3.151,3.151,52
20141201|2014-08-28 18:30,29,3.151,3.152,3.146,3.1465,199
20141201|2014-08-28 19:00,29,3.146,3.149,3.1455,3.148,363
20141201|2014-08-28 19:30,29,3.148,3.1495,3.147,3.1495,234
20141201|2014-08-28 20:00,29,3.149,3.156,3.149,3.156,1025
20141201|2014-08-28 20:30,29,3.155,3.157,3.154,3.155,671
20141201|2014-08-28 21:00,29,3.1545,3.1555,3.1515,3.1525,1104
20141201|2014-08-28 21:30,29,3.152,3.155,3.1505,3.1535,1720
20141201|2014-08-28 22:00,29,3.1535,3.158,3.153,3.156,1116
20141201|2014-08-28 22:30,29,3.156,3.1565,3.1535,3.1535,255
20141201|2014-08-28 23:00,29,3.154,3.1615,3.153,3.1605,1363
20141201|2014-08-28 23:30,29,3.1605,3.1655,3.16,3.162,1005
20141201|2014-08-29 00:00,29,3.162,3.162,3.1605,3.1615,79
20141201|2014-08-29 00:30,29,3.161,3.169,3.161,3.1625,913
20141201|2014-08-29 01:00,29,3.163,3.167,3.1625,3.163,841
20141201|2014-08-29 01:30,29,3.163,3.163,3.157,3.1575,1007
20141201|2014-08-29 02:00,29,3.1585,3.1635,3.1535,3.1625,878
20141201|2014-08-29 02:30,29,3.163,3.166,3.159,3.1605,705
20141201|2014-08-29 03:00,29,3.1605,3.165,3.158,3.163,640
20141201|2014-08-29 03:30,29,3.1635,3.1635,3.151,3.1555,742
20141201|2014-08-29 04:00,29,3.156,3.16,3.153,3.159,396
20141201|2014-08-29 04:30,29,3.159,3.165,3.1585,3.1645,349
20141201|2014-08-29 05:00,29,3.164,3.167,3.161,3.1625,594
20141201|2014-08-29 05:30,29,3.1625,3.164,3.1625,3.164,233
20141201|2014-08-29 06:00,29,3.164,3.17,3.163,3.17,920
20141201|2014-08-29 06:30,29,3.17,3.1715,3.1655,3.1675,1119
20141201|2014-08-29 07:00,29,3.168,3.1715,3.1645,3.1675,1232
20141201|2014-08-29 07:30,29,3.167,3.1675,3.16,3.163,1122
20141201|2014-08-29 08:00,29,3.163,3.1795,3.1615,3.172,2914
20141201|2014-08-29 08:30,29,3.1715,3.174,3.1635,3.166,1731
20141201|2014-08-29 09:00,29,3.1665,3.1695,3.1635,3.168,1306
20141201|2014-08-29 09:30,29,3.168,3.1685,3.164,3.1675,1032
20141201|2014-08-29 10:00,29,3.168,3.168,3.162,3.1655,1559
20141201|2014-08-29 10:30,29,3.1655,3.176,3.165,3.1695,1685
20141201|2014-08-29 11:00,29,3.1695,3.1705,3.1665,3.167,852
20141201|2014-08-29 11:30,29,3.167,3.168,3.1575,3.1605,3070
20141201|2014-08-29 12:00,29,3.1605,3.162,3.16,3.1605,504
20141201|2014-08-29 12:30,29,3.16,3.1605,3.158,3.1595,298
20141201|2014-08-29 13:00,29,3.16,3.165,3.1595,3.165,206
20141201|2014-08-29 13:30,29,3.165,3.166,3.1645,3.166,125
20141201|2014-08-29 14:00,29,3.166,3.166,3.1635,3.1635,77
20141201|2014-08-29 14:30,29,3.1635,3.164,3.162,3.162,185
20141201|2014-08-29 15:00,29,3.1615,3.1635,3.1605,3.1615,69
20141201|2014-08-29 15:30,29,3.1615,3.1625,3.161,3.1625,23
20141201|2014-08-29 16:00,29,3.1625,3.1625,3.1615,3.1615,18
20141201|2014-08-31 17:00,2,3.1605,3.1615,3.1565,3.157,85
20141201|2014-08-31 17:30,2,3.157,3.1595,3.156,3.159,66
20141201|2014-08-31 18:00,2,3.1585,3.1605,3.1585,3.16,24
20141201|2014-08-31 18:30,2,3.1605,3.1605,3.16,3.16,14
20141201|2014-08-31 19:00,2,3.16,3.163,3.1595,3.162,85
20141201|2014-08-31 19:30,2,3.163,3.168,3.1625,3.165,221
20141201|2014-08-31 20:00,2,3.166,3.173,3.1615,3.171,1036
20141201|2014-08-31 20:30,2,3.171,3.172,3.1685,3.1685,346
20141201|2014-08-31 21:00,2,3.168,3.17,3.166,3.169,228
20141201|2014-08-31 21:30,2,3.1685,3.1685,3.162,3.167,432
20141201|2014-08-31 22:00,2,3.167,3.1695,3.167,3.1675,256
20141201|2014-08-31 22:30,2,3.168,3.1685,3.1675,3.1685,17
20141201|2014-08-31 23:00,2,3.168,3.168,3.1675,3.1675,10
20141201|2014-08-31 23:30,2,3.1675,3.168,3.1645,3.1655,46
20141201|2014-09-01 00:00,2,3.165,3.1665,3.1645,3.1645,72
20141201|2014-09-01 00:30,2,3.165,3.1675,3.162,3.164,283
20141201|2014-09-01 01:00,2,3.1635,3.1635,3.1545,3.1555,919
20141201|2014-09-01 01:30,2,3.1555,3.157,3.146,3.146,1590
20141201|2014-09-01 02:00,2,3.147,3.1545,3.147,3.1535,742
20141201|2014-09-01 02:30,2,3.1535,3.158,3.1525,3.155,684
20141201|2014-09-01 03:00,2,3.1545,3.155,3.15,3.1535,353
20141201|2014-09-01 03:30,2,3.1535,3.1535,3.1495,3.15,386
20141201|2014-09-01 04:00,2,3.1495,3.155,3.149,3.154,254
20141201|2014-09-01 04:30,2,3.154,3.1555,3.1535,3.154,160
20141201|2014-09-01 05:00,2,3.1535,3.154,3.15,3.151,282
20141201|2014-09-01 05:30,2,3.1505,3.1515,3.1485,3.1495,302
20141201|2014-09-01 06:00,2,3.1495,3.1505,3.1485,3.1505,230
20141201|2014-09-01 06:30,2,3.15,3.1525,3.1485,3.15,412
20141201|2014-09-01 07:00,2,3.15,3.1505,3.1425,3.146,779
20141201|2014-09-01 07:30,2,3.146,3.148,3.144,3.1455,432
20141201|2014-09-01 08:00,2,3.1455,3.1465,3.14,3.1455,961
20141201|2014-09-01 08:30,2,3.145,3.1505,3.142,3.146,819
20141201|2014-09-01 09:00,2,3.147,3.1535,3.145,3.15,518
20141201|2014-09-01 09:30,2,3.151,3.1565,3.1505,3.1545,704
20141201|2014-09-01 10:00,2,3.1545,3.155,3.1505,3.154,238
20141201|2014-09-01 10:30,2,3.154,3.156,3.152,3.1525,159
20141201|2014-09-01 11:00,2,3.152,3.153,3.1515,3.1525,168
20141201|2014-09-01 11:30,2,3.152,3.153,3.1515,3.152,112
20141201|2014-09-01 17:00,2,3.1515,3.1515,3.1465,3.15,80
20141201|2014-09-01 17:30,2,3.15,3.15,3.149,3.149,23
20141201|2014-09-01 18:00,2,3.149,3.151,3.149,3.15,47
20141201|2014-09-01 18:30,2,3.1495,3.15,3.149,3.1495,14
20141201|2014-09-01 19:00,2,3.1495,3.15,3.1485,3.1485,45
20141201|2014-09-01 19:30,2,3.1485,3.15,3.1485,3.15,74
20141201|2014-09-01 20:00,2,3.15,3.1585,3.1475,3.1575,1158
20141201|2014-09-01 20:30,2,3.158,3.161,3.156,3.1585,450
20141201|2014-09-01 21:00,2,3.159,3.1625,3.1585,3.16,582
20141201|2014-09-01 21:30,2,3.1605,3.161,3.156,3.157,416
20141201|2014-09-01 22:00,2,3.157,3.1575,3.155,3.1575,141
20141201|2014-09-01 22:30,2,3.1575,3.1575,3.1565,3.1575,70
20141201|2014-09-01 23:00,2,3.1575,3.158,3.157,3.157,54
20141201|2014-09-01 23:30,2,3.157,3.158,3.1565,3.1575,44
20141201|2014-09-02 00:00,2,3.1575,3.158,3.157,3.157,59
20141201|2014-09-02 00:30,2,3.1575,3.168,3.1575,3.165,1159
20141201|2014-09-02 01:00,2,3.1645,3.1695,3.164,3.1675,700
20141201|2014-09-02 01:30,2,3.168,3.1685,3.1555,3.156,1714
20141201|2014-09-02 02:00,2,3.1565,3.162,3.1555,3.157,463
20141201|2014-09-02 02:30,2,3.158,3.1615,3.1575,3.16,238
20141201|2014-09-02 03:00,2,3.16,3.164,3.1595,3.161,425
20141201|2014-09-02 03:30,2,3.161,3.162,3.1575,3.161,222
20141201|2014-09-02 04:00,2,3.161,3.161,3.1575,3.1575,164
20141201|2014-09-02 04:30,2,3.158,3.161,3.1575,3.1605,185
20141201|2014-09-02 05:00,2,3.1605,3.162,3.1555,3.158,464
20141201|2014-09-02 05:30,2,3.158,3.158,3.1505,3.1525,793
20141201|2014-09-02 06:00,2,3.1525,3.1585,3.151,3.1555,789
20141201|2014-09-02 06:30,2,3.155,3.1555,3.15,3.1525,767
20141201|2014-09-02 07:00,2,3.152,3.157,3.152,3.154,1165
20141201|2014-09-02 07:30,2,3.1535,3.1545,3.1525,3.1535,475
20141201|2014-09-02 08:00,2,3.1535,3.1585,3.1485,3.1585,2078
20141201|2014-09-02 08:30,2,3.158,3.161,3.153,3.157,1191
20141201|2014-09-02 09:00,2,3.1565,3.168,3.156,3.1645,2399
20141201|2014-09-02 09:30,2,3.1645,3.167,3.163,3.1655,985
20141201|2014-09-02 10:00,2,3.1655,3.1745,3.1655,3.1705,2406
20141201|2014-09-02 10:30,2,3.17,3.17,3.1635,3.1645,1049
20141201|2014-09-02 11:00,2,3.164,3.1655,3.1605,3.163,952
20141201|2014-09-02 11:30,2,3.163,3.163,3.154,3.155,3058
20141201|2014-09-02 12:00,2,3.1545,3.1565,3.1525,3.154,1022
20141201|2014-09-02 12:30,2,3.154,3.1555,3.1525,3.155,341
20141201|2014-09-02 13:00,2,3.155,3.1575,3.1545,3.157,237
20141201|2014-09-02 13:30,2,3.157,3.158,3.157,3.1575,130
20141201|2014-09-02 14:00,2,3.1575,3.158,3.157,3.1575,46
20141201|2014-09-02 14:30,2,3.1575,3.159,3.157,3.158,133
20141201|2014-09-02 15:00,2,3.158,3.159,3.158,3.1585,17
20141201|2014-09-02 15:30,2,3.1585,3.159,3.157,3.157,53
20141201|2014-09-02 16:00,2,3.1575,3.1585,3.1565,3.1575,43
20141201|2014-09-02 17:00,3,3.157,3.1595,3.1555,3.1565,64
20141201|2014-09-02 17:30,3,3.1575,3.1575,3.157,3.157,7
20141201|2014-09-02 18:00,3,3.1565,3.158,3.1565,3.158,9
20141201|2014-09-02 18:30,3,3.1575,3.159,3.157,3.1585,33
20141201|2014-09-02 19:00,3,3.1585,3.1605,3.158,3.16,107
20141201|2014-09-02 19:30,3,3.16,3.162,3.16,3.1615,159
20141201|2014-09-02 20:00,3,3.1615,3.1635,3.156,3.161,520
20141201|2014-09-02 20:30,3,3.1615,3.162,3.1535,3.1545,716
20141201|2014-09-02 21:00,3,3.155,3.1575,3.153,3.154,672
20141201|2014-09-02 21:30,3,3.154,3.155,3.149,3.155,659
20141201|2014-09-02 22:00,3,3.155,3.162,3.155,3.16,455
20141201|2014-09-02 22:30,3,3.16,3.161,3.16,3.1605,46
20141201|2014-09-02 23:00,3,3.1605,3.1605,3.1595,3.16,31
20141201|2014-09-02 23:30,3,3.16,3.1615,3.1595,3.1615,65
20141201|2014-09-03 00:00,3,3.162,3.163,3.161,3.1615,145
20141201|2014-09-03 00:30,3,3.162,3.1665,3.1615,3.162,651
20141201|2014-09-03 01:00,3,3.1625,3.163,3.152,3.154,1103
20141201|2014-09-03 01:30,3,3.1535,3.157,3.1535,3.156,1690
20141201|2014-09-03 02:00,3,3.1565,3.1585,3.155,3.157,418
20141201|2014-09-03 02:30,3,3.157,3.1575,3.151,3.152,584
20141201|2014-09-03 03:00,3,3.1525,3.1535,3.1435,3.147,1744
20141201|2014-09-03 03:30,3,3.147,3.1515,3.145,3.1475,1024
20141201|2014-09-03 04:00,3,3.1465,3.156,3.1455,3.1465,851
20141201|2014-09-03 04:30,3,3.1465,3.1475,3.14,3.1435,1351
20141201|2014-09-03 05:00,3,3.143,3.1505,3.1425,3.1495,691
20141201|2014-09-03 05:30,3,3.149,3.149,3.144,3.146,336
20141201|2014-09-03 06:00,3,3.146,3.1465,3.1355,3.142,1261
20141201|2014-09-03 06:30,3,3.142,3.1425,3.1355,3.14,1189
20141201|2014-09-03 07:00,3,3.139,3.1435,3.1385,3.14,1360
20141201|2014-09-03 07:30,3,3.1395,3.1455,3.139,3.1455,1532
20141201|2014-09-03 08:00,3,3.145,3.1525,3.14,3.141,2422
20141201|2014-09-03 08:30,3,3.141,3.143,3.138,3.139,1714
20141201|2014-09-03 09:00,3,3.139,3.14,3.1315,3.133,3608
20141201|2014-09-03 09:30,3,3.133,3.136,3.128,3.132,3027
20141201|2014-09-03 10:00,3,3.132,3.134,3.126,3.1275,1910
20141201|2014-09-03 10:30,3,3.1275,3.1345,3.1255,3.133,1856
20141201|2014-09-03 11:00,3,3.1325,3.1345,3.132,3.1325,1057
20141201|2014-09-03 11:30,3,3.1325,3.1335,3.126,3.1275,2482
20141201|2014-09-03 12:00,3,3.127,3.1335,3.1265,3.133,689
20141201|2014-09-03 12:30,3,3.133,3.1345,3.1325,3.1335,174
20141201|2014-09-03 13:00,3,3.134,3.1355,3.1325,3.133,143
20141201|2014-09-03 13:30,3,3.133,3.1335,3.1325,3.1325,89
20141201|2014-09-03 14:00,3,3.1325,3.133,3.132,3.1325,70
20141201|2014-09-03 14:30,3,3.1325,3.1325,3.1285,3.131,261
20141201|2014-09-03 15:00,3,3.131,3.1325,3.131,3.1325,60
20141201|2014-09-03 15:30,3,3.1325,3.1325,3.1305,3.1305,35
20141201|2014-09-03 16:00,3,3.1315,3.132,3.1305,3.1305,37
20141201|2014-09-03 17:00,4,3.1305,3.132,3.1305,3.132,28
20141201|2014-09-03 17:30,4,3.132,3.1325,3.1315,3.1325,14
20141201|2014-09-03 18:00,4,3.1325,3.1325,3.131,3.131,11
20141201|2014-09-03 18:30,4,3.1315,3.1315,3.128,3.128,68
20141201|2014-09-03 19:00,4,3.128,3.1325,3.127,3.132,250
20141201|2014-09-03 19:30,4,3.132,3.1355,3.132,3.1345,193
20141201|2014-09-03 20:00,4,3.1345,3.1435,3.134,3.1415,1167
20141201|2014-09-03 20:30,4,3.142,3.1425,3.138,3.141,493
20141201|2014-09-03 21:00,4,3.1415,3.1425,3.14,3.14,241
20141201|2014-09-03 21:30,4,3.1405,3.144,3.14,3.142,268
20141201|2014-09-03 22:00,4,3.1425,3.144,3.1395,3.144,317
20141201|2014-09-03 22:30,4,3.1435,3.1455,3.1435,3.145,220
20141201|2014-09-03 23:00,4,3.145,3.145,3.1425,3.1425,122
20141201|2014-09-03 23:30,4,3.1425,3.1425,3.1405,3.141,102
20141201|2014-09-04 00:00,4,3.141,3.1435,3.141,3.143,60
20141201|2014-09-04 00:30,4,3.142,3.144,3.14,3.1435,212
20141201|2014-09-04 01:00,4,3.144,3.144,3.1335,3.141,1034
20141201|2014-09-04 01:30,4,3.1405,3.144,3.138,3.1385,762
20141201|2014-09-04 02:00,4,3.1385,3.1405,3.1375,3.1375,280
20141201|2014-09-04 02:30,4,3.138,3.138,3.1345,3.1355,573
20141201|2014-09-04 03:00,4,3.136,3.1425,3.136,3.1425,526
20141201|2014-09-04 03:30,4,3.142,3.1425,3.1395,3.141,313
20141201|2014-09-04 04:00,4,3.1405,3.1405,3.139,3.14,128
20141201|2014-09-04 04:30,4,3.14,3.1465,3.14,3.146,390
20141201|2014-09-04 05:00,4,3.1465,3.1485,3.144,3.1465,395
20141201|2014-09-04 05:30,4,3.147,3.147,3.144,3.146,334
20141201|2014-09-04 06:00,4,3.146,3.1565,3.1445,3.1545,1634
20141201|2014-09-04 06:30,4,3.1545,3.164,3.1505,3.157,1719
20141201|2014-09-04 07:00,4,3.1565,3.1605,3.151,3.1565,1661
20141201|2014-09-04 07:30,4,3.1555,3.173,3.154,3.1635,3802
20141201|2014-09-04 08:00,4,3.1635,3.1685,3.162,3.163,1786
20141201|2014-09-04 08:30,4,3.163,3.1645,3.1585,3.1605,1085
20141201|2014-09-04 09:00,4,3.161,3.163,3.1585,3.1595,1259
20141201|2014-09-04 09:30,4,3.159,3.159,3.154,3.155,1553
20141201|2014-09-04 10:00,4,3.155,3.156,3.1455,3.147,2692
20141201|2014-09-04 10:30,4,3.1475,3.1485,3.145,3.147,1159
20141201|2014-09-04 11:00,4,3.1465,3.1475,3.1455,3.1465,1101
20141201|2014-09-04 11:30,4,3.1465,3.153,3.146,3.1515,1846
20141201|2014-09-04 12:00,4,3.151,3.154,3.1505,3.154,416
20141201|2014-09-04 12:30,4,3.154,3.155,3.1515,3.152,298
20141201|2014-09-04 13:00,4,3.152,3.1545,3.1515,3.154,137
20141201|2014-09-04 13:30,4,3.154,3.154,3.153,3.154,145
20141201|2014-09-04 14:00,4,3.154,3.154,3.152,3.152,117
20141201|2014-09-04 14:30,4,3.152,3.1525,3.149,3.1505,236
20141201|2014-09-04 15:00,4,3.1505,3.151,3.1495,3.1505,73
20141201|2014-09-04 15:30,4,3.15,3.15,3.149,3.15,17
20141201|2014-09-04 16:00,4,3.149,3.15,3.149,3.1495,17
20141201|2014-09-04 17:00,5,3.1495,3.1495,3.1485,3.1495,29
20141201|2014-09-04 17:30,5,3.1495,3.1495,3.149,3.149,8
20141201|2014-09-04 18:00,5,3.149,3.15,3.148,3.15,38
20141201|2014-09-04 18:30,5,3.1495,3.1505,3.1495,3.15,21
20141201|2014-09-04 19:00,5,3.15,3.153,3.15,3.1525,120
20141201|2014-09-04 19:30,5,3.1525,3.1585,3.1525,3.1555,389
20141201|2014-09-04 20:00,5,3.1555,3.158,3.1425,3.1465,1042
20141201|2014-09-04 20:30,5,3.146,3.1525,3.145,3.152,582
20141201|2014-09-04 21:00,5,3.151,3.155,3.15,3.154,193
20141201|2014-09-04 21:30,5,3.154,3.1615,3.153,3.16,722
20141201|2014-09-04 22:00,5,3.1605,3.1615,3.1565,3.159,227
20141201|2014-09-04 22:30,5,3.1595,3.161,3.159,3.16,60
20141201|2014-09-04 23:00,5,3.16,3.16,3.1585,3.16,97
20141201|2014-09-04 23:30,5,3.1585,3.16,3.158,3.1595,56
20141201|2014-09-05 00:00,5,3.159,3.1595,3.1565,3.157,197
20141201|2014-09-05 00:30,5,3.1565,3.16,3.1545,3.1565,452
20141201|2014-09-05 01:00,5,3.1575,3.163,3.157,3.1605,429
20141201|2014-09-05 01:30,5,3.16,3.162,3.1585,3.1595,516
20141201|2014-09-05 02:00,5,3.16,3.16,3.1505,3.151,673
20141201|2014-09-05 02:30,5,3.151,3.1545,3.1495,3.152,388
20141201|2014-09-05 03:00,5,3.152,3.1545,3.151,3.151,224
20141201|2014-09-05 03:30,5,3.151,3.1585,3.151,3.158,342
20141201|2014-09-05 04:00,5,3.158,3.16,3.155,3.1565,896
20141201|2014-09-05 04:30,5,3.1565,3.157,3.154,3.1545,198
20141201|2014-09-05 05:00,5,3.1545,3.1555,3.153,3.1555,479
20141201|2014-09-05 05:30,5,3.155,3.1585,3.155,3.1565,335
20141201|2014-09-05 06:00,5,3.1565,3.159,3.154,3.155,365
20141201|2014-09-05 06:30,5,3.155,3.16,3.153,3.1575,467
20141201|2014-09-05 07:00,5,3.158,3.159,3.1515,3.1545,686
20141201|2014-09-05 07:30,5,3.154,3.1555,3.1425,3.1475,2724
20141201|2014-09-05 08:00,5,3.1475,3.1555,3.144,3.155,1198
20141201|2014-09-05 08:30,5,3.155,3.1575,3.1505,3.156,821
20141201|2014-09-05 09:00,5,3.1555,3.16,3.1535,3.1565,1231
20141201|2014-09-05 09:30,5,3.1565,3.1565,3.1515,3.1525,647
20141201|2014-09-05 10:00,5,3.152,3.157,3.151,3.1565,627
20141201|2014-09-05 10:30,5,3.156,3.1685,3.156,3.1635,2246
20141201|2014-09-05 11:00,5,3.164,3.166,3.1615,3.1645,839
20141201|2014-09-05 11:30,5,3.164,3.171,3.1635,3.17,1835
20141201|2014-09-05 12:00,5,3.17,3.1705,3.167,3.167,479
20141201|2014-09-05 12:30,5,3.167,3.169,3.1665,3.1685,231
20141201|2014-09-05 13:00,5,3.168,3.169,3.167,3.1675,130
20141201|2014-09-05 13:30,5,3.1675,3.17,3.1675,3.1695,127
20141201|2014-09-05 14:00,5,3.1695,3.17,3.169,3.1695,99
20141201|2014-09-05 14:30,5,3.169,3.173,3.169,3.173,244
20141201|2014-09-05 15:00,5,3.173,3.173,3.1705,3.171,72
20141201|2014-09-05 15:30,5,3.171,3.172,3.169,3.17,88
20141201|2014-09-05 16:00,5,3.17,3.173,3.1685,3.173,56
20141201|2014-09-07 17:00,8,3.1675,3.2095,3.1675,3.177,781
20141201|2014-09-07 17:30,8,3.177,3.178,3.175,3.177,94
20141201|2014-09-07 18:00,8,3.1775,3.178,3.175,3.177,58
20141201|2014-09-07 18:30,8,3.177,3.177,3.175,3.176,42
20141201|2014-09-07 19:00,8,3.176,3.176,3.1655,3.171,530
20141201|2014-09-07 19:30,8,3.1705,3.1725,3.17,3.172,117
20141201|2014-09-07 20:00,8,3.1715,3.1725,3.171,3.172,87
20141201|2014-09-07 20:30,8,3.1725,3.173,3.1715,3.1715,53
20141201|2014-09-07 21:00,8,3.171,3.1715,3.1685,3.17,102
20141201|2014-09-07 21:30,8,3.1705,3.1705,3.1695,3.1705,27
20141201|2014-09-07 22:00,8,3.1705,3.1725,3.17,3.1715,183
20141201|2014-09-07 22:30,8,3.171,3.1715,3.1685,3.169,102
20141201|2014-09-07 23:00,8,3.1695,3.17,3.168,3.1685,74
20141201|2014-09-07 23:30,8,3.1685,3.1695,3.1675,3.1685,124
20141201|2014-09-08 00:00,8,3.169,3.1695,3.1685,3.169,19
20141201|2014-09-08 00:30,8,3.1695,3.171,3.1695,3.17,47
20141201|2014-09-08 01:00,8,3.1695,3.171,3.169,3.17,92
20141201|2014-09-08 01:30,8,3.1705,3.1735,3.163,3.163,475
20141201|2014-09-08 02:00,8,3.1635,3.1705,3.1625,3.169,603
20141201|2014-09-08 02:30,8,3.1695,3.185,3.169,3.1835,1078
20141201|2014-09-08 03:00,8,3.184,3.1875,3.181,3.187,747
20141201|2014-09-08 03:30,8,3.187,3.202,3.186,3.199,2694
20141201|2014-09-08 04:00,8,3.199,3.2035,3.1965,3.197,964
20141201|2014-09-08 04:30,8,3.197,3.1975,3.193,3.1935,623
20141201|2014-09-08 05:00,8,3.1935,3.2005,3.1935,3.1975,892
20141201|2014-09-08 05:30,8,3.1975,3.199,3.197,3.198,223
20141201|2014-09-08 06:00,8,3.1975,3.2,3.194,3.1965,563
20141201|2014-09-08 06:30,8,3.1965,3.1985,3.194,3.198,726
20141201|2014-09-08 07:00,8,3.198,3.2095,3.192,3.196,4103
20141201|2014-09-08 07:30,8,3.196,3.1965,3.19,3.1945,1368
20141201|2014-09-08 08:00,8,3.1945,3.203,3.1945,3.1995,1359
20141201|2014-09-08 08:30,8,3.1995,3.2035,3.1975,3.199,1283
20141201|2014-09-08 09:00,8,3.1985,3.2025,3.1985,3.201,954
20141201|2014-09-08 09:30,8,3.2005,3.2065,3.199,3.204,1459
20141201|2014-09-08 10:00,8,3.204,3.2075,3.2015,3.2065,1201
20141201|2014-09-08 10:30,8,3.2065,3.2065,3.1755,3.1765,3125
20141201|2014-09-08 11:00,8,3.1765,3.177,3.169,3.172,3261
20141201|2014-09-08 11:30,8,3.1715,3.1745,3.1655,3.1695,2805
20141201|2014-09-08 12:00,8,3.169,3.1775,3.1685,3.176,865
20141201|2014-09-08 12:30,8,3.176,3.178,3.1735,3.1755,383
20141201|2014-09-08 13:00,8,3.176,3.1795,3.176,3.1785,271
20141201|2014-09-08 13:30,8,3.179,3.1795,3.1785,3.1795,232
20141201|2014-09-08 14:00,8,3.179,3.1805,3.1785,3.18,168
20141201|2014-09-08 14:30,8,3.18,3.188,3.18,3.187,246
20141201|2014-09-08 15:00,8,3.1865,3.1875,3.1835,3.185,160
20141201|2014-09-08 15:30,8,3.1845,3.185,3.1835,3.184,53
20141201|2014-09-08 16:00,8,3.185,3.185,3.1835,3.1845,32
20141201|2014-09-08 17:00,9,3.1865,3.187,3.1815,3.182,118
20141201|2014-09-08 17:30,9,3.1825,3.1825,3.179,3.1795,60
20141201|2014-09-08 18:00,9,3.18,3.1825,3.18,3.182,62
20141201|2014-09-08 18:30,9,3.1815,3.1825,3.1805,3.1805,90
20141201|2014-09-08 19:00,9,3.1805,3.1825,3.18,3.1805,134
20141201|2014-09-08 19:30,9,3.1805,3.1845,3.1765,3.1775,489
20141201|2014-09-08 20:00,9,3.1775,3.1775,3.163,3.168,1833
20141201|2014-09-08 20:30,9,3.1675,3.171,3.166,3.1675,372
20141201|2014-09-08 21:00,9,3.1675,3.169,3.1665,3.1675,261
20141201|2014-09-08 21:30,9,3.1675,3.1675,3.1635,3.1655,532
20141201|2014-09-08 22:00,9,3.1655,3.1655,3.15,3.151,1791
20141201|2014-09-08 22:30,9,3.1505,3.1545,3.1505,3.154,304
20141201|2014-09-08 23:00,9,3.154,3.1565,3.154,3.156,227
20141201|2014-09-08 23:30,9,3.1565,3.1565,3.153,3.1545,193
20141201|2014-09-09 00:00,9,3.1545,3.155,3.151,3.1515,265
20141201|2014-09-09 00:30,9,3.1515,3.152,3.141,3.1445,1983
20141201|2014-09-09 01:00,9,3.144,3.1475,3.1435,3.146,1310
20141201|2014-09-09 01:30,9,3.145,3.1475,3.1415,3.144,1882
20141201|2014-09-09 02:00,9,3.144,3.1485,3.1425,3.144,1074
20141201|2014-09-09 02:30,9,3.1445,3.149,3.144,3.147,572
20141201|2014-09-09 03:00,9,3.1465,3.1475,3.1425,3.144,596
20141201|2014-09-09 03:30,9,3.144,3.146,3.141,3.1455,417
20141201|2014-09-09 04:00,9,3.1455,3.147,3.144,3.145,232
20141201|2014-09-09 04:30,9,3.1445,3.149,3.143,3.149,398
20141201|2014-09-09 05:00,9,3.1485,3.1495,3.145,3.146,407
20141201|2014-09-09 05:30,9,3.146,3.146,3.142,3.143,457
20141201|2014-09-09 06:00,9,3.1435,3.147,3.1415,3.1455,434
20141201|2014-09-09 06:30,9,3.1455,3.146,3.1405,3.146,805
20141201|2014-09-09 07:00,9,3.1455,3.1485,3.1435,3.1435,1212
20141201|2014-09-09 07:30,9,3.1435,3.146,3.1415,3.1425,1864
20141201|2014-09-09 08:00,9,3.1425,3.1445,3.113,3.1145,9789
20141201|2014-09-09 08:30,9,3.1145,3.1145,3.0965,3.105,13120
20141201|2014-09-09 09:00,9,3.1045,3.1055,3.0945,3.097,4805
20141201|2014-09-09 09:30,9,3.097,3.1015,3.092,3.101,3520
20141201|2014-09-09 10:00,9,3.1005,3.1035,3.0975,3.098,3243
20141201|2014-09-09 10:30,9,3.098,3.102,3.0945,3.1015,3461
20141201|2014-09-09 11:00,9,3.102,3.107,3.0995,3.105,2190
20141201|2014-09-09 11:30,9,3.1055,3.1075,3.1,3.102,2642
20141201|2014-09-09 12:00,9,3.103,3.103,3.0995,3.101,668
20141201|2014-09-09 12:30,9,3.101,3.104,3.0995,3.1035,620
20141201|2014-09-09 13:00,9,3.1045,3.106,3.1025,3.105,236
20141201|2014-09-09 13:30,9,3.105,3.105,3.1025,3.1035,88
20141201|2014-09-09 14:00,9,3.1035,3.1045,3.1025,3.104,90
20141201|2014-09-09 14:30,9,3.1045,3.1075,3.1045,3.107,283
20141201|2014-09-09 15:00,9,3.107,3.108,3.107,3.107,114
20141201|2014-09-09 15:30,9,3.107,3.1075,3.106,3.106,56
20141201|2014-09-09 16:00,9,3.106,3.1075,3.1055,3.1075,30
20141201|2014-09-09 17:00,10,3.108,3.108,3.1065,3.1075,64
20141201|2014-09-09 17:30,10,3.107,3.1085,3.106,3.1065,36
20141201|2014-09-09 18:00,10,3.106,3.1075,3.104,3.1045,105
20141201|2014-09-09 18:30,10,3.1045,3.1055,3.1005,3.1015,127
20141201|2014-09-09 19:00,10,3.102,3.1085,3.102,3.106,313
20141201|2014-09-09 19:30,10,3.106,3.1095,3.106,3.107,276
20141201|2014-09-09 20:00,10,3.107,3.112,3.097,3.104,1894
20141201|2014-09-09 20:30,10,3.1035,3.1155,3.1035,3.112,2009
20141201|2014-09-09 21:00,10,3.1115,3.1115,3.107,3.1095,560
20141201|2014-09-09 21:30,10,3.1095,3.1095,3.101,3.1015,553
20141201|2014-09-09 22:00,10,3.102,3.1075,3.1015,3.1045,461
20141201|2014-09-09 22:30,10,3.1035,3.104,3.1015,3.1035,103
20141201|2014-09-09 23:00,10,3.103,3.1035,3.103,3.1035,22
20141201|2014-09-09 23:30,10,3.103,3.1045,3.101,3.1045,114
20141201|2014-09-10 00:00,10,3.1045,3.1065,3.102,3.103,150
20141201|2014-09-10 00:30,10,3.1025,3.103,3.096,3.0995,788
20141201|2014-09-10 01:00,10,3.1,3.1025,3.094,3.1025,1785
20141201|2014-09-10 01:30,10,3.102,3.104,3.099,3.1,802
20141201|2014-09-10 02:00,10,3.1,3.104,3.098,3.1035,588
20141201|2014-09-10 02:30,10,3.1035,3.1065,3.102,3.1035,527
20141201|2014-09-10 03:00,10,3.1035,3.1055,3.099,3.101,1041
20141201|2014-09-10 03:30,10,3.101,3.1035,3.0995,3.1,366
20141201|2014-09-10 04:00,10,3.1005,3.1005,3.0925,3.0975,1151
20141201|2014-09-10 04:30,10,3.098,3.104,3.0965,3.103,607
20141201|2014-09-10 05:00,10,3.1025,3.1035,3.098,3.0995,549
20141201|2014-09-10 05:30,10,3.0995,3.102,3.0965,3.0995,372
20141201|2014-09-10 06:00,10,3.1,3.1065,3.0985,3.1045,791
20141201|2014-09-10 06:30,10,3.1045,3.1125,3.1045,3.109,1301
20141201|2014-09-10 07:00,10,3.109,3.1095,3.1035,3.1045,1413
20141201|2014-09-10 07:30,10,3.104,3.1095,3.1035,3.107,1382
20141201|2014-09-10 08:00,10,3.1065,3.12,3.099,3.115,3915
20141201|2014-09-10 08:30,10,3.115,3.1155,3.11,3.1145,1974
20141201|2014-09-10 09:00,10,3.1135,3.1135,3.107,3.11,1549
20141201|2014-09-10 09:30,10,3.11,3.111,3.1035,3.1045,1712
20141201|2014-09-10 10:00,10,3.104,3.107,3.1015,3.1055,1330
20141201|2014-09-10 10:30,10,3.1055,3.112,3.1045,3.111,1086
20141201|2014-09-10 11:00,10,3.1105,3.113,3.1085,3.109,821
20141201|2014-09-10 11:30,10,3.109,3.111,3.106,3.1105,1163
20141201|2014-09-10 12:00,10,3.1105,3.1115,3.1095,3.1105,378
20141201|2014-09-10 12:30,10,3.11,3.114,3.1095,3.1115,651
20141201|2014-09-10 13:00,10,3.1115,3.1125,3.111,3.112,71
20141201|2014-09-10 13:30,10,3.1125,3.1145,3.1125,3.114,159
20141201|2014-09-10 14:00,10,3.1145,3.1145,3.1115,3.1125,142
20141201|2014-09-10 14:30,10,3.1125,3.1135,3.1115,3.112,97
20141201|2014-09-10 15:00,10,3.112,3.114,3.1115,3.114,53
20141201|2014-09-10 15:30,10,3.113,3.115,3.112,3.113,106
20141201|2014-09-10 16:00,10,3.1125,3.113,3.112,3.1125,37
20141201|2014-09-10 17:00,11,3.1125,3.113,3.1115,3.113,19
20141201|2014-09-10 17:30,11,3.112,3.1125,3.112,3.1125,7
20141201|2014-09-10 18:00,11,3.1125,3.1125,3.112,3.112,13
20141201|2014-09-10 18:30,11,3.1125,3.113,3.1125,3.1125,14
20141201|2014-09-10 19:00,11,3.1125,3.113,3.112,3.1125,59
20141201|2014-09-10 19:30,11,3.1125,3.117,3.1125,3.1165,440
20141201|2014-09-10 20:00,11,3.116,3.117,3.1105,3.1145,1302
20141201|2014-09-10 20:30,11,3.115,3.117,3.1115,3.112,589
20141201|2014-09-10 21:00,11,3.1125,3.113,3.1085,3.1085,313
20141201|2014-09-10 21:30,11,3.1085,3.1125,3.1075,3.111,377
20141201|2014-09-10 22:00,11,3.1115,3.115,3.109,3.109,346
20141201|2014-09-10 22:30,11,3.109,3.1095,3.108,3.109,72
20141201|2014-09-10 23:00,11,3.109,3.109,3.1075,3.108,77
20141201|2014-09-10 23:30,11,3.1085,3.109,3.108,3.108,77
20141201|2014-09-11 00:00,11,3.1085,3.1085,3.106,3.107,191
20141201|2014-09-11 00:30,11,3.1065,3.1065,3.079,3.0855,5135
20141201|2014-09-11 01:00,11,3.0855,3.0895,3.083,3.0865,1925
20141201|2014-09-11 01:30,11,3.086,3.0875,3.072,3.073,3554
20141201|2014-09-11 02:00,11,3.0725,3.0785,3.072,3.074,1437
20141201|2014-09-11 02:30,11,3.073,3.0765,3.0675,3.0745,1100
20141201|2014-09-11 03:00,11,3.074,3.076,3.07,3.0715,773
20141201|2014-09-11 03:30,11,3.072,3.073,3.0655,3.0715,680
20141201|2014-09-11 04:00,11,3.0715,3.073,3.07,3.0725,544
20141201|2014-09-11 04:30,11,3.072,3.0725,3.0675,3.072,517
20141201|2014-09-11 05:00,11,3.072,3.0735,3.068,3.0705,929
20141201|2014-09-11 05:30,11,3.07,3.0705,3.0675,3.0685,715
20141201|2014-09-11 06:00,11,3.068,3.068,3.0625,3.066,1097
20141201|2014-09-11 06:30,11,3.0655,3.08,3.064,3.071,2379
20141201|2014-09-11 07:00,11,3.072,3.082,3.067,3.0775,3181
20141201|2014-09-11 07:30,11,3.0775,3.088,3.0755,3.083,2006
20141201|2014-09-11 08:00,11,3.083,3.0865,3.077,3.08,2989
20141201|2014-09-11 08:30,11,3.08,3.0865,3.0785,3.08,1932
20141201|2014-09-11 09:00,11,3.0805,3.0865,3.0795,3.086,1900
20141201|2014-09-11 09:30,11,3.0865,3.094,3.0865,3.0915,2884
20141201|2014-09-11 10:00,11,3.091,3.098,3.0905,3.0945,2329
20141201|2014-09-11 10:30,11,3.0945,3.097,3.0895,3.093,1783
20141201|2014-09-11 11:00,11,3.0925,3.0935,3.091,3.093,536
20141201|2014-09-11 11:30,11,3.093,3.094,3.0915,3.092,1636
20141201|2014-09-11 12:00,11,3.0915,3.0935,3.091,3.093,298
20141201|2014-09-11 12:30,11,3.093,3.0935,3.092,3.093,225
20141201|2014-09-11 13:00,11,3.0935,3.0945,3.092,3.0925,198
20141201|2014-09-11 13:30,11,3.0925,3.0935,3.0925,3.0925,65
20141201|2014-09-11 14:00,11,3.093,3.094,3.0925,3.094,86
20141201|2014-09-11 14:30,11,3.094,3.095,3.0925,3.095,255
20141201|2014-09-11 15:00,11,3.0945,3.0955,3.093,3.0935,89
20141201|2014-09-11 15:30,11,3.0945,3.0945,3.093,3.0935,48
20141201|2014-09-11 16:00,11,3.0945,3.096,3.0945,3.0955,59
20141201|2014-09-11 17:00,12,3.0955,3.096,3.0925,3.0955,49
20141201|2014-09-11 17:30,12,3.0955,3.0955,3.094,3.094,32
20141201|2014-09-11 18:00,12,3.094,3.094,3.092,3.0935,43
20141201|2014-09-11 18:30,12,3.0935,3.094,3.089,3.0895,122
20141201|2014-09-11 19:00,12,3.0895,3.0915,3.0895,3.09,167
20141201|2014-09-11 19:30,12,3.09,3.092,3.087,3.0915,421
20141201|2014-09-11 20:00,12,3.0915,3.099,3.09,3.095,1181
20141201|2014-09-11 20:30,12,3.095,3.098,3.0905,3.0925,512
20141201|2014-09-11 21:00,12,3.0925,3.0945,3.088,3.0925,449
20141201|2014-09-11 21:30,12,3.0925,3.0965,3.0915,3.0945,292
20141201|2014-09-11 22:00,12,3.0945,3.095,3.0925,3.0925,196
20141201|2014-09-11 22:30,12,3.093,3.0945,3.093,3.0935,72
20141201|2014-09-11 23:00,12,3.0935,3.0945,3.093,3.0935,100
20141201|2014-09-11 23:30,12,3.0935,3.0935,3.0895,3.09,183
20141201|2014-09-12 00:00,12,3.0895,3.0925,3.0895,3.0915,110
20141201|2014-09-12 00:30,12,3.0925,3.093,3.0835,3.084,1071
20141201|2014-09-12 01:00,12,3.084,3.09,3.079,3.089,1859
20141201|2014-09-12 01:30,12,3.089,3.0985,3.089,3.0955,1785
20141201|2014-09-12 02:00,12,3.0955,3.0955,3.084,3.0905,1046
20141201|2014-09-12 02:30,12,3.0905,3.0915,3.088,3.0885,319
20141201|2014-09-12 03:00,12,3.0885,3.0935,3.0865,3.0915,499
20141201|2014-09-12 03:30,12,3.091,3.0925,3.084,3.0855,279
20141201|2014-09-12 04:00,12,3.086,3.0895,3.0855,3.088,287
20141201|2014-09-12 04:30,12,3.088,3.096,3.088,3.093,479
20141201|2014-09-12 05:00,12,3.094,3.098,3.093,3.097,465
20141201|2014-09-12 05:30,12,3.097,3.0975,3.0925,3.0965,384
20141201|2014-09-12 06:00,12,3.096,3.0965,3.092,3.096,320
20141201|2014-09-12 06:30,12,3.0965,3.0975,3.087,3.089,586
20141201|2014-09-12 07:00,12,3.0885,3.096,3.0865,3.0915,1108
20141201|2014-09-12 07:30,12,3.092,3.0965,3.089,3.0955,687
20141201|2014-09-12 08:00,12,3.096,3.099,3.09,3.0945,1808
20141201|2014-09-12 08:30,12,3.0945,3.103,3.091,3.101,1916
20141201|2014-09-12 09:00,12,3.1015,3.102,3.0965,3.0985,1435
20141201|2014-09-12 09:30,12,3.0985,3.099,3.0915,3.096,1211
20141201|2014-09-12 10:00,12,3.096,3.101,3.0955,3.097,1325
20141201|2014-09-12 10:30,12,3.0965,3.0985,3.094,3.0945,1294
20141201|2014-09-12 11:00,12,3.0945,3.0995,3.094,3.098,813
20141201|2014-09-12 11:30,12,3.098,3.108,3.0975,3.1065,2848
20141201|2014-09-12 12:00,12,3.106,3.1085,3.1055,3.1075,1064
20141201|2014-09-12 12:30,12,3.108,3.109,3.1065,3.108,366
20141201|2014-09-12 13:00,12,3.108,3.1085,3.1055,3.1055,184
20141201|2014-09-12 13:30,12,3.106,3.106,3.1005,3.1015,431
20141201|2014-09-12 14:00,12,3.1005,3.104,3.1005,3.104,87
20141201|2014-09-12 14:30,12,3.104,3.104,3.103,3.1035,86
20141201|2014-09-12 15:00,12,3.1035,3.104,3.103,3.104,64
20141201|2014-09-12 15:30,12,3.104,3.106,3.1035,3.105,64
20141201|2014-09-12 16:00,12,3.104,3.105,3.102,3.103,30
20141201|2014-09-14 17:00,15,3.085,3.093,3.071,3.0735,1070
20141201|2014-09-14 17:30,15,3.0735,3.08,3.0735,3.079,184
20141201|2014-09-14 18:00,15,3.0795,3.0845,3.0785,3.0845,281
20141201|2014-09-14 18:30,15,3.0845,3.085,3.0765,3.0795,358
20141201|2014-09-14 19:00,15,3.079,3.0815,3.0735,3.079,837
20141201|2014-09-14 19:30,15,3.079,3.0835,3.0775,3.0835,466
20141201|2014-09-14 20:00,15,3.0835,3.084,3.071,3.0755,1756
20141201|2014-09-14 20:30,15,3.0755,3.079,3.074,3.0745,430
20141201|2014-09-14 21:00,15,3.0745,3.0755,3.072,3.074,485
20141201|2014-09-14 21:30,15,3.0735,3.075,3.065,3.0695,1811
20141201|2014-09-14 22:00,15,3.07,3.0735,3.069,3.073,438
20141201|2014-09-14 22:30,15,3.073,3.0735,3.0715,3.072,74
20141201|2014-09-14 23:00,15,3.0715,3.072,3.068,3.0685,296
20141201|2014-09-14 23:30,15,3.069,3.0715,3.0685,3.07,198
20141201|2014-09-15 00:00,15,3.07,3.0715,3.0685,3.071,188
20141201|2014-09-15 00:30,15,3.071,3.0745,3.07,3.071,812
20141201|2014-09-15 01:00,15,3.071,3.082,3.071,3.079,2212
20141201|2014-09-15 01:30,15,3.079,3.085,3.077,3.08,1590
20141201|2014-09-15 02:00,15,3.08,3.082,3.0755,3.078,752
20141201|2014-09-15 02:30,15,3.0785,3.083,3.076,3.0775,610
20141201|2014-09-15 03:00,15,3.0785,3.086,3.078,3.0845,529
20141201|2014-09-15 03:30,15,3.0845,3.0845,3.0795,3.0795,327
20141201|2014-09-15 04:00,15,3.0795,3.0865,3.079,3.0825,446
20141201|2014-09-15 04:30,15,3.0825,3.084,3.078,3.079,472
20141201|2014-09-15 05:00,15,3.0785,3.084,3.078,3.0805,340
20141201|2014-09-15 05:30,15,3.081,3.084,3.0795,3.0825,297
20141201|2014-09-15 06:00,15,3.082,3.0875,3.0795,3.0875,1078
20141201|2014-09-15 06:30,15,3.087,3.088,3.0825,3.0825,608
20141201|2014-09-15 07:00,15,3.082,3.0825,3.076,3.0805,1441
20141201|2014-09-15 07:30,15,3.0805,3.0835,3.08,3.082,625
20141201|2014-09-15 08:00,15,3.0815,3.088,3.079,3.0835,1959
20141201|2014-09-15 08:30,15,3.0835,3.0855,3.0805,3.081,1328
20141201|2014-09-15 09:00,15,3.081,3.083,3.076,3.079,1431
20141201|2014-09-15 09:30,15,3.079,3.093,3.079,3.0915,3245
20141201|2014-09-15 10:00,15,3.092,3.092,3.087,3.0885,1460
20141201|2014-09-15 10:30,15,3.0885,3.0915,3.0855,3.0875,1079
20141201|2014-09-15 11:00,15,3.0875,3.091,3.087,3.089,967
20141201|2014-09-15 11:30,15,3.089,3.0925,3.084,3.0855,2496
20141201|2014-09-15 12:00,15,3.0855,3.088,3.085,3.087,450
20141201|2014-09-15 12:30,15,3.087,3.089,3.0865,3.0885,228
20141201|2014-09-15 13:00,15,3.089,3.092,3.0885,3.092,160
20141201|2014-09-15 13:30,15,3.092,3.0945,3.092,3.092,247
20141201|2014-09-15 14:00,15,3.092,3.092,3.091,3.092,58
20141201|2014-09-15 14:30,15,3.092,3.092,3.089,3.089,138
20141201|2014-09-15 15:00,15,3.089,3.0895,3.08,3.0875,320
20141201|2014-09-15 15:30,15,3.0875,3.089,3.0865,3.0885,47
20141201|2014-09-15 16:00,15,3.0875,3.0875,3.086,3.086,38
20141201|2014-09-15 17:00,16,3.0855,3.087,3.0825,3.086,67
20141201|2014-09-15 17:30,16,3.0845,3.0845,3.083,3.083,44
20141201|2014-09-15 18:00,16,3.0835,3.084,3.0825,3.083,39
20141201|2014-09-15 18:30,16,3.083,3.0855,3.0825,3.0855,38
20141201|2014-09-15 19:00,16,3.086,3.089,3.0825,3.0875,172
20141201|2014-09-15 19:30,16,3.0875,3.098,3.0875,3.094,657
20141201|2014-09-15 20:00,16,3.094,3.1075,3.094,3.104,1707
20141201|2014-09-15 20:30,16,3.104,3.1055,3.1005,3.1025,528
20141201|2014-09-15 21:00,16,3.1025,3.104,3.101,3.1015,181
20141201|2014-09-15 21:30,16,3.1015,3.1015,3.094,3.0945,502
20141201|2014-09-15 22:00,16,3.094,3.0985,3.0925,3.097,595
20141201|2014-09-15 22:30,16,3.097,3.097,3.096,3.0965,52
20141201|2014-09-15 23:00,16,3.096,3.0975,3.0955,3.096,44
20141201|2014-09-15 23:30,16,3.096,3.097,3.095,3.096,81
20141201|2014-09-16 00:00,16,3.0955,3.099,3.0945,3.0945,173
20141201|2014-09-16 00:30,16,3.095,3.1025,3.0945,3.0965,861
20141201|2014-09-16 01:00,16,3.0965,3.097,3.0905,3.0925,1372
20141201|2014-09-16 01:30,16,3.0925,3.0945,3.089,3.0925,1584
20141201|2014-09-16 02:00,16,3.092,3.092,3.0835,3.0895,989
20141201|2014-09-16 02:30,16,3.089,3.091,3.0815,3.0835,842
20141201|2014-09-16 03:00,16,3.0835,3.0905,3.0825,3.088,610
20141201|2014-09-16 03:30,16,3.0875,3.089,3.084,3.088,473
20141201|2014-09-16 04:00,16,3.0875,3.091,3.087,3.09,337
20141201|2014-09-16 04:30,16,3.09,3.0995,3.0895,3.098,976
20141201|2014-09-16 05:00,16,3.099,3.106,3.097,3.0995,1713
20141201|2014-09-16 05:30,16,3.0995,3.1035,3.0995,3.1015,507
20141201|2014-09-16 06:00,16,3.1015,3.111,3.1005,3.107,1405
20141201|2014-09-16 06:30,16,3.107,3.111,3.102,3.1085,1061
20141201|2014-09-16 07:00,16,3.1095,3.112,3.0985,3.1045,2814
20141201|2014-09-16 07:30,16,3.1045,3.107,3.098,3.099,1163
20141201|2014-09-16 08:00,16,3.0985,3.099,3.089,3.094,2760
20141201|2014-09-16 08:30,16,3.094,3.1,3.0935,3.0995,1034
20141201|2014-09-16 09:00,16,3.099,3.103,3.092,3.0945,1668
20141201|2014-09-16 09:30,16,3.0945,3.1025,3.0935,3.1025,1242
20141201|2014-09-16 10:00,16,3.1025,3.1065,3.1005,3.1065,2291
20141201|2014-09-16 10:30,16,3.1065,3.1425,3.106,3.1425,13201
20141201|2014-09-16 11:00,16,3.143,3.212,3.143,3.1655,19825
20141201|2014-09-16 11:30,16,3.166,3.169,3.157,3.1665,8688
20141201|2014-09-16 12:00,16,3.1665,3.167,3.159,3.163,1284
20141201|2014-09-16 12:30,16,3.163,3.165,3.1585,3.1605,958
20141201|2014-09-16 13:00,16,3.16,3.16,3.1435,3.1535,1143
20141201|2014-09-16 13:30,16,3.153,3.16,3.1515,3.1575,300
20141201|2014-09-16 14:00,16,3.157,3.16,3.156,3.16,210
20141201|2014-09-16 14:30,16,3.16,3.162,3.1585,3.16,366
20141201|2014-09-16 15:00,16,3.16,3.16,3.157,3.159,95
20141201|2014-09-16 15:30,16,3.158,3.161,3.158,3.1595,71
20141201|2014-09-16 16:00,16,3.159,3.16,3.157,3.1575,92
20141201|2014-09-16 17:00,17,3.1615,3.162,3.1595,3.1615,160
20141201|2014-09-16 17:30,17,3.161,3.1615,3.158,3.161,36
20141201|2014-09-16 18:00,17,3.159,3.1745,3.1585,3.1735,241
20141201|2014-09-16 18:30,17,3.1735,3.1735,3.162,3.1655,155
20141201|2014-09-16 19:00,17,3.1655,3.1655,3.158,3.159,611
20141201|2014-09-16 19:30,17,3.159,3.1615,3.1525,3.156,1017
20141201|2014-09-16 20:00,17,3.1555,3.159,3.142,3.1465,2837
20141201|2014-09-16 20:30,17,3.1465,3.1535,3.146,3.1485,1552
20141201|2014-09-16 21:00,17,3.148,3.152,3.146,3.149,638
20141201|2014-09-16 21:30,17,3.1495,3.15,3.1465,3.1475,315
20141201|2014-09-16 22:00,17,3.147,3.153,3.147,3.15,683
20141201|2014-09-16 22:30,17,3.1505,3.151,3.1495,3.1505,112
20141201|2014-09-16 23:00,17,3.1505,3.1505,3.1495,3.15,62
20141201|2014-09-16 23:30,17,3.15,3.15,3.148,3.148,136
20141201|2014-09-17 00:00,17,3.1475,3.1495,3.147,3.148,165
20141201|2014-09-17 00:30,17,3.148,3.15,3.146,3.147,443
20141201|2014-09-17 01:00,17,3.147,3.1535,3.1465,3.151,1263
20141201|2014-09-17 01:30,17,3.1515,3.1545,3.1495,3.1495,1218
20141201|2014-09-17 02:00,17,3.149,3.1505,3.1415,3.1485,1464
20141201|2014-09-17 02:30,17,3.1485,3.1505,3.146,3.1475,554
20141201|2014-09-17 03:00,17,3.147,3.1515,3.1465,3.149,637
20141201|2014-09-17 03:30,17,3.1485,3.1495,3.1465,3.1475,239
20141201|2014-09-17 04:00,17,3.1475,3.1505,3.145,3.147,718
20141201|2014-09-17 04:30,17,3.147,3.1485,3.142,3.1465,492
20141201|2014-09-17 05:00,17,3.1465,3.15,3.1445,3.149,446
20141201|2014-09-17 05:30,17,3.1495,3.1505,3.148,3.149,334
20141201|2014-09-17 06:00,17,3.1485,3.149,3.1455,3.1455,307
20141201|2014-09-17 06:30,17,3.146,3.147,3.1375,3.139,1290
20141201|2014-09-17 07:00,17,3.1385,3.14,3.1335,3.14,2149
20141201|2014-09-17 07:30,17,3.14,3.1425,3.136,3.1395,1532
20141201|2014-09-17 08:00,17,3.1395,3.147,3.1365,3.1455,1821
20141201|2014-09-17 08:30,17,3.146,3.1475,3.139,3.1395,1378
20141201|2014-09-17 09:00,17,3.1395,3.144,3.137,3.1435,1543
20141201|2014-09-17 09:30,17,3.143,3.145,3.1385,3.139,1238
20141201|2014-09-17 10:00,17,3.1395,3.152,3.1365,3.1505,2349
20141201|2014-09-17 10:30,17,3.1505,3.1515,3.1425,3.145,2524
20141201|2014-09-17 11:00,17,3.1445,3.1475,3.1435,3.1445,736
20141201|2014-09-17 11:30,17,3.144,3.1475,3.1425,3.143,2082
20141201|2014-09-17 12:00,17,3.1435,3.1465,3.1425,3.146,326
20141201|2014-09-17 12:30,17,3.146,3.1465,3.141,3.144,349
20141201|2014-09-17 13:00,17,3.141,3.15,3.14,3.1485,522
20141201|2014-09-17 13:30,17,3.1485,3.149,3.146,3.147,223
20141201|2014-09-17 14:00,17,3.147,3.1495,3.139,3.143,476
20141201|2014-09-17 14:30,17,3.1425,3.143,3.13,3.1325,937
20141201|2014-09-17 15:00,17,3.1335,3.1365,3.1325,3.1325,126
20141201|2014-09-17 15:30,17,3.134,3.135,3.131,3.1335,84
20141201|2014-09-17 16:00,17,3.1355,3.1365,3.1335,3.135,43
20141201|2014-09-17 17:00,18,3.13,3.1345,3.13,3.1335,108
20141201|2014-09-17 17:30,18,3.1335,3.136,3.133,3.1345,56
20141201|2014-09-17 18:00,18,3.133,3.1355,3.13,3.1325,122
20141201|2014-09-17 18:30,18,3.1345,3.136,3.134,3.1355,19
20141201|2014-09-17 19:00,18,3.136,3.1365,3.133,3.1345,101
20141201|2014-09-17 19:30,18,3.1345,3.1355,3.133,3.135,247
20141201|2014-09-17 20:00,18,3.1345,3.1405,3.1325,3.1365,1177
20141201|2014-09-17 20:30,18,3.136,3.139,3.1275,3.1275,798
20141201|2014-09-17 21:00,18,3.1275,3.1285,3.123,3.1245,934
20141201|2014-09-17 21:30,18,3.1245,3.1315,3.1175,3.1305,1555
20141201|2014-09-17 22:00,18,3.1305,3.131,3.127,3.1285,271
20141201|2014-09-17 22:30,18,3.1285,3.1295,3.128,3.1285,45
20141201|2014-09-17 23:00,18,3.128,3.1285,3.1265,3.127,75
20141201|2014-09-17 23:30,18,3.127,3.127,3.125,3.1255,184
20141201|2014-09-18 00:00,18,3.126,3.1265,3.125,3.125,152
20141201|2014-09-18 00:30,18,3.125,3.1315,3.1205,3.1305,982
20141201|2014-09-18 01:00,18,3.1305,3.134,3.1275,3.133,536
20141201|2014-09-18 01:30,18,3.1335,3.134,3.1275,3.128,816
20141201|2014-09-18 02:00,18,3.128,3.138,3.126,3.136,834
20141201|2014-09-18 02:30,18,3.135,3.1375,3.1315,3.1365,466
20141201|2014-09-18 03:00,18,3.137,3.1405,3.134,3.1375,752
20141201|2014-09-18 03:30,18,3.1375,3.1395,3.133,3.1335,368
20141201|2014-09-18 04:00,18,3.1335,3.138,3.1325,3.1365,293
20141201|2014-09-18 04:30,18,3.1365,3.1365,3.132,3.1325,263
20141201|2014-09-18 05:00,18,3.132,3.1345,3.1315,3.1335,244
20141201|2014-09-18 05:30,18,3.134,3.136,3.1325,3.1335,320
20141201|2014-09-18 06:00,18,3.134,3.1365,3.1255,3.1275,689
20141201|2014-09-18 06:30,18,3.127,3.1285,3.111,3.1135,1780
20141201|2014-09-18 07:00,18,3.114,3.1155,3.105,3.1115,2958
20141201|2014-09-18 07:30,18,3.112,3.112,3.09,3.099,5021
20141201|2014-09-18 08:00,18,3.099,3.103,3.095,3.1015,1983
20141201|2014-09-18 08:30,18,3.101,3.1015,3.0965,3.099,1868
20141201|2014-09-18 09:00,18,3.099,3.1025,3.0975,3.099,1478
20141201|2014-09-18 09:30,18,3.099,3.108,3.0985,3.1035,2643
20141201|2014-09-18 10:00,18,3.1035,3.104,3.1005,3.101,1356
20141201|2014-09-18 10:30,18,3.101,3.1045,3.0925,3.097,2867
20141201|2014-09-18 11:00,18,3.0965,3.1005,3.096,3.099,947
20141201|2014-09-18 11:30,18,3.099,3.0995,3.093,3.094,2101
20141201|2014-09-18 12:00,18,3.0935,3.0975,3.0935,3.097,446
20141201|2014-09-18 12:30,18,3.097,3.0975,3.0945,3.095,278
20141201|2014-09-18 13:00,18,3.0955,3.0965,3.095,3.095,117
20141201|2014-09-18 13:30,18,3.095,3.0965,3.095,3.095,97
20141201|2014-09-18 14:00,18,3.0955,3.097,3.0955,3.096,74
20141201|2014-09-18 14:30,18,3.0955,3.096,3.094,3.096,249
20141201|2014-09-18 15:00,18,3.096,3.097,3.0935,3.095,99
20141201|2014-09-18 15:30,18,3.094,3.0965,3.0935,3.094,72
20141201|2014-09-18 16:00,18,3.094,3.0945,3.0925,3.094,67
20141201|2014-09-18 17:00,19,3.095,3.097,3.092,3.096,41
20141201|2014-09-18 17:30,19,3.095,3.095,3.088,3.089,152
20141201|2014-09-18 18:00,19,3.0905,3.0915,3.0885,3.09,65
20141201|2014-09-18 18:30,19,3.09,3.091,3.088,3.0885,93
20141201|2014-09-18 19:00,19,3.088,3.0945,3.088,3.093,317
20141201|2014-09-18 19:30,19,3.093,3.094,3.0915,3.094,142
20141201|2014-09-18 20:00,19,3.0935,3.101,3.091,3.0975,1181
20141201|2014-09-18 20:30,19,3.097,3.1005,3.0955,3.0975,495
20141201|2014-09-18 21:00,19,3.097,3.0985,3.0965,3.098,317
20141201|2014-09-18 21:30,19,3.0975,3.099,3.0955,3.098,319
20141201|2014-09-18 22:00,19,3.0985,3.0995,3.0925,3.0935,500
20141201|2014-09-18 22:30,19,3.0935,3.099,3.0935,3.098,246
20141201|2014-09-18 23:00,19,3.098,3.0995,3.098,3.099,108
20141201|2014-09-18 23:30,19,3.0995,3.1,3.0975,3.0975,138
20141201|2014-09-19 00:00,19,3.097,3.0985,3.095,3.0985,182
20141201|2014-09-19 00:30,19,3.0985,3.1075,3.098,3.107,768
20141201|2014-09-19 01:00,19,3.1075,3.109,3.103,3.104,660
20141201|2014-09-19 01:30,19,3.1035,3.1035,3.092,3.0945,1116
20141201|2014-09-19 02:00,19,3.095,3.0955,3.09,3.092,603
20141201|2014-09-19 02:30,19,3.092,3.0955,3.0915,3.0945,469
20141201|2014-09-19 03:00,19,3.0945,3.096,3.0915,3.0925,381
20141201|2014-09-19 03:30,19,3.0925,3.095,3.0895,3.0945,467
20141201|2014-09-19 04:00,19,3.094,3.0985,3.093,3.094,477
20141201|2014-09-19 04:30,19,3.0935,3.094,3.0905,3.0935,301
20141201|2014-09-19 05:00,19,3.0935,3.099,3.092,3.096,285
20141201|2014-09-19 05:30,19,3.096,3.0985,3.0955,3.096,380
20141201|2014-09-19 06:00,19,3.096,3.0995,3.094,3.094,530
20141201|2014-09-19 06:30,19,3.094,3.0955,3.083,3.085,1377
20141201|2014-09-19 07:00,19,3.085,3.1025,3.0845,3.098,2093
20141201|2014-09-19 07:30,19,3.098,3.1055,3.098,3.102,1677
20141201|2014-09-19 08:00,19,3.1025,3.103,3.0985,3.101,1102
20141201|2014-09-19 08:30,19,3.102,3.1035,3.098,3.1005,998
20141201|2014-09-19 09:00,19,3.1005,3.1025,3.0805,3.081,3096
20141201|2014-09-19 09:30,19,3.0805,3.099,3.0705,3.0915,7714
20141201|2014-09-19 10:00,19,3.0925,3.0965,3.0845,3.0895,2288
20141201|2014-09-19 10:30,19,3.09,3.0935,3.0835,3.0915,2229
20141201|2014-09-19 11:00,19,3.0915,3.093,3.0905,3.092,776
20141201|2014-09-19 11:30,19,3.092,3.098,3.09,3.092,2081
20141201|2014-09-19 12:00,19,3.0915,3.0925,3.0855,3.088,557
20141201|2014-09-19 12:30,19,3.0885,3.091,3.0885,3.089,226
20141201|2014-09-19 13:00,19,3.089,3.0895,3.087,3.0885,184
20141201|2014-09-19 13:30,19,3.0885,3.0895,3.0875,3.088,58
20141201|2014-09-19 14:00,19,3.088,3.09,3.087,3.088,141
20141201|2014-09-19 14:30,19,3.0885,3.09,3.0865,3.088,141
20141201|2014-09-19 15:00,19,3.087,3.0885,3.087,3.088,103
20141201|2014-09-19 15:30,19,3.0885,3.0885,3.0865,3.0875,46
20141201|2014-09-19 16:00,19,3.088,3.088,3.0865,3.088,81
20141201|2014-09-21 17:00,22,3.084,3.0855,3.081,3.0835,144
20141201|2014-09-21 17:30,22,3.083,3.0835,3.0815,3.0815,40
20141201|2014-09-21 18:00,22,3.0815,3.082,3.0815,3.082,56
20141201|2014-09-21 18:30,22,3.082,3.0825,3.0815,3.082,39
20141201|2014-09-21 19:00,22,3.082,3.085,3.082,3.085,115
20141201|2014-09-21 19:30,22,3.085,3.085,3.0825,3.0835,157
20141201|2014-09-21 20:00,22,3.0835,3.086,3.061,3.0705,4558
20141201|2014-09-21 20:30,22,3.07,3.0715,3.0535,3.056,3416
20141201|2014-09-21 21:00,22,3.0565,3.062,3.0545,3.059,1071
20141201|2014-09-21 21:30,22,3.0585,3.06,3.0485,3.0505,2024
20141201|2014-09-21 22:00,22,3.0505,3.0505,3.04,3.0455,2372
20141201|2014-09-21 22:30,22,3.0455,3.0455,3.043,3.043,264
20141201|2014-09-21 23:00,22,3.0435,3.044,3.0425,3.043,185
20141201|2014-09-21 23:30,22,3.043,3.044,3.0415,3.0425,315
20141201|2014-09-22 00:00,22,3.042,3.0445,3.042,3.0435,213
20141201|2014-09-22 00:30,22,3.0435,3.056,3.039,3.0505,2385
20141201|2014-09-22 01:00,22,3.0505,3.053,3.0435,3.0465,1952
20141201|2014-09-22 01:30,22,3.047,3.0475,3.0365,3.041,2395
20141201|2014-09-22 02:00,22,3.042,3.0485,3.0375,3.0475,1158
20141201|2014-09-22 02:30,22,3.047,3.049,3.0455,3.046,599
20141201|2014-09-22 03:00,22,3.046,3.048,3.0425,3.0465,677
20141201|2014-09-22 03:30,22,3.046,3.046,3.0435,3.0435,285
20141201|2014-09-22 04:00,22,3.044,3.046,3.0425,3.0435,445
20141201|2014-09-22 04:30,22,3.044,3.047,3.0435,3.046,202
20141201|2014-09-22 05:00,22,3.0455,3.0485,3.0445,3.045,346
20141201|2014-09-22 05:30,22,3.045,3.0455,3.041,3.045,408
20141201|2014-09-22 06:00,22,3.0445,3.048,3.039,3.0405,804
20141201|2014-09-22 06:30,22,3.0405,3.0465,3.037,3.045,913
20141201|2014-09-22 07:00,22,3.0445,3.0475,3.036,3.039,3268
20141201|2014-09-22 07:30,22,3.0395,3.046,3.0385,3.045,1354
20141201|2014-09-22 08:00,22,3.045,3.047,3.0345,3.04,3448
20141201|2014-09-22 08:30,22,3.0405,3.045,3.0375,3.042,2498
20141201|2014-09-22 09:00,22,3.0425,3.043,3.0365,3.037,1449
20141201|2014-09-22 09:30,22,3.0375,3.041,3.031,3.0325,3135
20141201|2014-09-22 10:00,22,3.0325,3.0355,3.0305,3.0335,3134
20141201|2014-09-22 10:30,22,3.0335,3.041,3.0325,3.039,2349
20141201|2014-09-22 11:00,22,3.0385,3.0415,3.0375,3.0385,1337
20141201|2014-09-22 11:30,22,3.0385,3.045,3.0375,3.039,2875
20141201|2014-09-22 12:00,22,3.039,3.041,3.0375,3.041,566
20141201|2014-09-22 12:30,22,3.0415,3.042,3.039,3.0395,411
20141201|2014-09-22 13:00,22,3.0395,3.042,3.039,3.0395,167
20141201|2014-09-22 13:30,22,3.04,3.0415,3.039,3.0415,106
20141201|2014-09-22 14:00,22,3.041,3.0425,3.041,3.042,174
20141201|2014-09-22 14:30,22,3.0425,3.0455,3.0415,3.0455,465
20141201|2014-09-22 15:00,22,3.0455,3.046,3.0405,3.043,163
20141201|2014-09-22 15:30,22,3.043,3.043,3.04,3.04,77
20141201|2014-09-22 16:00,22,3.041,3.042,3.039,3.04,68
20141201|2014-09-22 17:00,23,3.0425,3.043,3.039,3.041,37
20141201|2014-09-22 17:30,23,3.041,3.0425,3.0405,3.0425,12
20141201|2014-09-22 18:00,23,3.0425,3.0455,3.0425,3.0425,44
20141201|2014-09-22 18:30,23,3.0415,3.0425,3.041,3.0415,32
20141201|2014-09-22 19:00,23,3.042,3.0425,3.0405,3.0425,106
20141201|2014-09-22 19:30,23,3.0425,3.045,3.0405,3.041,139
20141201|2014-09-22 20:00,23,3.0405,3.0545,3.0405,3.0495,1909
20141201|2014-09-22 20:30,23,3.05,3.0615,3.0425,3.061,2381
20141201|2014-09-22 21:00,23,3.0615,3.062,3.056,3.0575,833
20141201|2014-09-22 21:30,23,3.0575,3.06,3.0515,3.0525,800
20141201|2014-09-22 22:00,23,3.052,3.0555,3.0515,3.053,406
20141201|2014-09-22 22:30,23,3.053,3.0545,3.052,3.054,62
20141201|2014-09-22 23:00,23,3.054,3.0565,3.054,3.0565,69
20141201|2014-09-22 23:30,23,3.0565,3.057,3.056,3.0565,104
20141201|2014-09-23 00:00,23,3.0565,3.0595,3.0565,3.058,313
20141201|2014-09-23 00:30,23,3.058,3.0645,3.056,3.0635,1255
20141201|2014-09-23 01:00,23,3.0635,3.0635,3.0525,3.055,1496
20141201|2014-09-23 01:30,23,3.054,3.0565,3.0505,3.051,1065
20141201|2014-09-23 02:00,23,3.051,3.051,3.045,3.048,829
20141201|2014-09-23 02:30,23,3.047,3.049,3.043,3.0455,591
20141201|2014-09-23 03:00,23,3.0455,3.049,3.038,3.049,1529
20141201|2014-09-23 03:30,23,3.049,3.049,3.0435,3.0485,338
20141201|2014-09-23 04:00,23,3.048,3.0485,3.044,3.0445,258
20141201|2014-09-23 04:30,23,3.0445,3.0475,3.043,3.0465,329
20141201|2014-09-23 05:00,23,3.0465,3.048,3.0445,3.0445,199
20141201|2014-09-23 05:30,23,3.045,3.0485,3.0445,3.047,394
20141201|2014-09-23 06:00,23,3.047,3.0475,3.042,3.045,516
20141201|2014-09-23 06:30,23,3.045,3.0485,3.044,3.0465,658
20141201|2014-09-23 07:00,23,3.047,3.048,3.0395,3.0435,2419
20141201|2014-09-23 07:30,23,3.0435,3.0435,3.031,3.0395,3113
20141201|2014-09-23 08:00,23,3.0395,3.043,3.0315,3.0355,2236
20141201|2014-09-23 08:30,23,3.0355,3.039,3.0335,3.0365,1998
20141201|2014-09-23 09:00,23,3.0365,3.0415,3.034,3.038,2350
20141201|2014-09-23 09:30,23,3.038,3.0485,3.0365,3.044,2683
20141201|2014-09-23 10:00,23,3.0445,3.045,3.036,3.037,2050
20141201|2014-09-23 10:30,23,3.037,3.0385,3.035,3.035,1009
20141201|2014-09-23 11:00,23,3.0355,3.036,3.0325,3.033,1121
20141201|2014-09-23 11:30,23,3.0325,3.037,3.0315,3.0355,2100
20141201|2014-09-23 12:00,23,3.035,3.036,3.034,3.036,356
20141201|2014-09-23 12:30,23,3.0355,3.036,3.0325,3.0335,300
20141201|2014-09-23 13:00,23,3.0335,3.034,3.0315,3.0325,169
20141201|2014-09-23 13:30,23,3.032,3.0335,3.032,3.033,107
20141201|2014-09-23 14:00,23,3.033,3.034,3.0325,3.033,122
20141201|2014-09-23 14:30,23,3.0335,3.0355,3.033,3.0335,246
20141201|2014-09-23 15:00,23,3.034,3.035,3.0335,3.034,66
20141201|2014-09-23 15:30,23,3.034,3.034,3.032,3.032,36
20141201|2014-09-23 16:00,23,3.0325,3.033,3.0285,3.03,364
20141201|2014-09-23 17:00,24,3.0285,3.0315,3.0275,3.0315,162
20141201|2014-09-23 17:30,24,3.0315,3.0325,3.0315,3.032,35
20141201|2014-09-23 18:00,24,3.0315,3.0355,3.0315,3.0345,108
20141201|2014-09-23 18:30,24,3.0345,3.036,3.0345,3.0355,84
20141201|2014-09-23 19:00,24,3.036,3.038,3.0355,3.037,181
20141201|2014-09-23 19:30,24,3.037,3.038,3.0355,3.0375,175
20141201|2014-09-23 20:00,24,3.037,3.044,3.034,3.037,1436
20141201|2014-09-23 20:30,24,3.0375,3.0415,3.033,3.0405,1136
20141201|2014-09-23 21:00,24,3.0405,3.041,3.036,3.0385,240
20141201|2014-09-23 21:30,24,3.038,3.042,3.0365,3.041,418
20141201|2014-09-23 22:00,24,3.0415,3.042,3.036,3.039,596
20141201|2014-09-23 22:30,24,3.039,3.0395,3.038,3.0395,100
20141201|2014-09-23 23:00,24,3.04,3.0415,3.04,3.0415,77
20141201|2014-09-23 23:30,24,3.041,3.0415,3.0395,3.041,118
20141201|2014-09-24 00:00,24,3.0415,3.0425,3.04,3.041,138
20141201|2014-09-24 00:30,24,3.0415,3.051,3.0415,3.049,1698
20141201|2014-09-24 01:00,24,3.049,3.0635,3.0475,3.059,3269
20141201|2014-09-24 01:30,24,3.0595,3.0605,3.0485,3.049,1824
20141201|2014-09-24 02:00,24,3.0495,3.0535,3.044,3.0455,894
20141201|2014-09-24 02:30,24,3.046,3.048,3.044,3.045,455
20141201|2014-09-24 03:00,24,3.045,3.0455,3.035,3.035,987
20141201|2014-09-24 03:30,24,3.0355,3.038,3.0295,3.0365,1527
20141201|2014-09-24 04:00,24,3.036,3.038,3.0335,3.0355,379
20141201|2014-09-24 04:30,24,3.035,3.0375,3.0345,3.035,183
20141201|2014-09-24 05:00,24,3.035,3.0355,3.0235,3.0345,2046
20141201|2014-09-24 05:30,24,3.034,3.04,3.0335,3.039,684
20141201|2014-09-24 06:00,24,3.0385,3.042,3.0355,3.0375,620
20141201|2014-09-24 06:30,24,3.0375,3.039,3.0355,3.037,690
20141201|2014-09-24 07:00,24,3.037,3.037,3.029,3.0335,1670
20141201|2014-09-24 07:30,24,3.0335,3.037,3.029,3.0295,1238
20141201|2014-09-24 08:00,24,3.0295,3.031,3.023,3.0275,2834
20141201|2014-09-24 08:30,24,3.028,3.0335,3.0245,3.033,2273
20141201|2014-09-24 09:00,24,3.0325,3.045,3.03,3.0405,4314
20141201|2014-09-24 09:30,24,3.04,3.0585,3.04,3.057,7622
20141201|2014-09-24 10:00,24,3.057,3.0575,3.049,3.05,2098
20141201|2014-09-24 10:30,24,3.0505,3.055,3.05,3.0515,1490
20141201|2014-09-24 11:00,24,3.052,3.0575,3.0495,3.052,1867
20141201|2014-09-24 11:30,24,3.0515,3.055,3.0505,3.0535,1896
20141201|2014-09-24 12:00,24,3.0535,3.054,3.052,3.0525,355
20141201|2014-09-24 12:30,24,3.0525,3.055,3.052,3.054,435
20141201|2014-09-24 13:00,24,3.054,3.0545,3.0515,3.054,212
20141201|2014-09-24 13:30,24,3.0545,3.0555,3.053,3.0535,142
20141201|2014-09-24 14:00,24,3.053,3.055,3.053,3.0545,104
20141201|2014-09-24 14:30,24,3.054,3.0555,3.054,3.055,171
20141201|2014-09-24 15:00,24,3.055,3.0555,3.053,3.054,70
20141201|2014-09-24 15:30,24,3.054,3.0545,3.052,3.052,95
20141201|2014-09-24 16:00,24,3.052,3.055,3.052,3.055,53
20141201|2014-09-24 17:00,25,3.055,3.056,3.055,3.056,50
20141201|2014-09-24 17:30,25,3.056,3.056,3.0545,3.0555,50
20141201|2014-09-24 18:00,25,3.0555,3.056,3.055,3.0555,41
20141201|2014-09-24 18:30,25,3.055,3.056,3.054,3.0555,99
20141201|2014-09-24 19:00,25,3.056,3.0575,3.055,3.056,159
20141201|2014-09-24 19:30,25,3.0555,3.0555,3.0515,3.052,202
20141201|2014-09-24 20:00,25,3.0515,3.0635,3.0505,3.0585,1766
20141201|2014-09-24 20:30,25,3.059,3.059,3.0545,3.057,477
20141201|2014-09-24 21:00,25,3.0565,3.0575,3.052,3.0525,528
20141201|2014-09-24 21:30,25,3.052,3.0525,3.0405,3.043,1960
20141201|2014-09-24 22:00,25,3.043,3.045,3.037,3.0415,1258
20141201|2014-09-24 22:30,25,3.041,3.041,3.0395,3.0395,177
20141201|2014-09-24 23:00,25,3.0395,3.04,3.038,3.039,191
20141201|2014-09-24 23:30,25,3.0395,3.041,3.039,3.0405,141
20141201|2014-09-25 00:00,25,3.0405,3.041,3.04,3.04,144
20141201|2014-09-25 00:30,25,3.04,3.0535,3.038,3.0485,1463
20141201|2014-09-25 01:00,25,3.048,3.048,3.0405,3.0435,1115
20141201|2014-09-25 01:30,25,3.0435,3.0475,3.039,3.0455,923
20141201|2014-09-25 02:00,25,3.0455,3.0455,3.032,3.0345,780
20141201|2014-09-25 02:30,25,3.0345,3.0385,3.031,3.032,601
20141201|2014-09-25 03:00,25,3.0315,3.0335,3.0305,3.0305,567
20141201|2014-09-25 03:30,25,3.0305,3.0365,3.0305,3.034,254
20141201|2014-09-25 04:00,25,3.0335,3.0365,3.0325,3.0345,254
20141201|2014-09-25 04:30,25,3.0345,3.035,3.0305,3.0325,298
20141201|2014-09-25 05:00,25,3.0325,3.0325,3.031,3.0315,258
20141201|2014-09-25 05:30,25,3.031,3.035,3.03,3.0335,507
20141201|2014-09-25 06:00,25,3.0335,3.0455,3.0325,3.0415,963
20141201|2014-09-25 06:30,25,3.0415,3.047,3.039,3.0445,977
20141201|2014-09-25 07:00,25,3.045,3.046,3.0365,3.037,1325
20141201|2014-09-25 07:30,25,3.037,3.042,3.035,3.04,1224
20141201|2014-09-25 08:00,25,3.0395,3.0405,3.0245,3.027,3617
20141201|2014-09-25 08:30,25,3.027,3.037,3.0265,3.0325,2545
20141201|2014-09-25 09:00,25,3.032,3.0335,3.026,3.0275,3267
20141201|2014-09-25 09:30,25,3.028,3.033,3.0265,3.0295,2775
20141201|2014-09-25 10:00,25,3.03,3.03,3.0195,3.0255,4970
20141201|2014-09-25 10:30,25,3.0255,3.032,3.025,3.029,2511
20141201|2014-09-25 11:00,25,3.029,3.0365,3.0285,3.033,1985
20141201|2014-09-25 11:30,25,3.033,3.0335,3.0285,3.0295,2236
20141201|2014-09-25 12:00,25,3.03,3.037,3.029,3.037,855
20141201|2014-09-25 12:30,25,3.037,3.039,3.035,3.0355,566
20141201|2014-09-25 13:00,25,3.0355,3.0365,3.035,3.036,164
20141201|2014-09-25 13:30,25,3.0355,3.0365,3.035,3.0355,105
20141201|2014-09-25 14:00,25,3.036,3.037,3.035,3.036,109
20141201|2014-09-25 14:30,25,3.0365,3.038,3.0355,3.0355,139
20141201|2014-09-25 15:00,25,3.0355,3.0365,3.0345,3.036,128
20141201|2014-09-25 15:30,25,3.036,3.037,3.034,3.035,187
20141201|2014-09-25 16:00,25,3.035,3.0355,3.034,3.034,11
20141201|2014-09-25 17:00,26,3.033,3.0355,3.032,3.0335,66
20141201|2014-09-25 17:30,26,3.033,3.0335,3.0315,3.0335,41
20141201|2014-09-25 18:00,26,3.0335,3.035,3.032,3.0335,73
20141201|2014-09-25 18:30,26,3.0335,3.037,3.0335,3.036,104
20141201|2014-09-25 19:00,26,3.036,3.036,3.035,3.0355,65
20141201|2014-09-25 19:30,26,3.0355,3.038,3.0355,3.0365,110
20141201|2014-09-25 20:00,26,3.0365,3.043,3.0345,3.0395,1309
20141201|2014-09-25 20:30,26,3.039,3.043,3.0345,3.0375,552
20141201|2014-09-25 21:00,26,3.038,3.038,3.034,3.037,233
20141201|2014-09-25 21:30,26,3.0365,3.048,3.0365,3.043,1528
20141201|2014-09-25 22:00,26,3.0435,3.052,3.0425,3.046,915
20141201|2014-09-25 22:30,26,3.046,3.0475,3.046,3.047,57
20141201|2014-09-25 23:00,26,3.0475,3.0475,3.0465,3.0475,39
20141201|2014-09-25 23:30,26,3.0475,3.0485,3.0465,3.0485,99
20141201|2014-09-26 00:00,26,3.0485,3.049,3.046,3.047,152
20141201|2014-09-26 00:30,26,3.0465,3.047,3.042,3.045,769
20141201|2014-09-26 01:00,26,3.0445,3.048,3.042,3.0465,850
20141201|2014-09-26 01:30,26,3.047,3.053,3.038,3.0455,2418
20141201|2014-09-26 02:00,26,3.045,3.0455,3.041,3.0435,481
20141201|2014-09-26 02:30,26,3.043,3.043,3.032,3.036,1144
20141201|2014-09-26 03:00,26,3.0365,3.0415,3.036,3.0415,326
20141201|2014-09-26 03:30,26,3.0415,3.0425,3.0385,3.04,306
20141201|2014-09-26 04:00,26,3.0395,3.0495,3.0395,3.0485,474
20141201|2014-09-26 04:30,26,3.0485,3.0505,3.043,3.043,519
20141201|2014-09-26 05:00,26,3.0435,3.0485,3.0435,3.048,257
20141201|2014-09-26 05:30,26,3.0485,3.049,3.044,3.045,338
20141201|2014-09-26 06:00,26,3.0455,3.048,3.04,3.042,443
20141201|2014-09-26 06:30,26,3.0415,3.045,3.0365,3.0415,780
20141201|2014-09-26 07:00,26,3.042,3.042,3.0355,3.039,788
20141201|2014-09-26 07:30,26,3.039,3.04,3.0285,3.03,1789
20141201|2014-09-26 08:00,26,3.0305,3.039,3.028,3.0355,2045
20141201|2014-09-26 08:30,26,3.036,3.0375,3.0335,3.0355,1090
20141201|2014-09-26 09:00,26,3.036,3.0375,3.033,3.0345,1099
20141201|2014-09-26 09:30,26,3.0345,3.04,3.034,3.0365,1096
20141201|2014-09-26 10:00,26,3.037,3.04,3.034,3.036,1280
20141201|2014-09-26 10:30,26,3.036,3.039,3.0345,3.037,813
20141201|2014-09-26 11:00,26,3.0365,3.0375,3.035,3.036,476
20141201|2014-09-26 11:30,26,3.0365,3.0375,3.033,3.036,1199
20141201|2014-09-26 12:00,26,3.036,3.038,3.0355,3.037,321
20141201|2014-09-26 12:30,26,3.037,3.038,3.034,3.035,318
20141201|2014-09-26 13:00,26,3.035,3.041,3.035,3.037,320
20141201|2014-09-26 13:30,26,3.0365,3.0385,3.0365,3.038,68
20141201|2014-09-26 14:00,26,3.038,3.038,3.0365,3.0365,64
20141201|2014-09-26 14:30,26,3.0365,3.0385,3.0365,3.038,78
20141201|2014-09-26 15:00,26,3.0375,3.039,3.037,3.037,46
20141201|2014-09-26 15:30,26,3.037,3.039,3.0365,3.0375,65
20141201|2014-09-26 16:00,26,3.0385,3.039,3.037,3.037,18
20141201|2014-09-28 17:00,29,3.037,3.039,3.036,3.037,142
20141201|2014-09-28 17:30,29,3.0375,3.0375,3.0355,3.0365,47
20141201|2014-09-28 18:00,29,3.0355,3.0355,3.0305,3.031,192
20141201|2014-09-28 18:30,29,3.0325,3.0325,3.0125,3.0145,929
20141201|2014-09-28 19:00,29,3.014,3.0255,3.013,3.0245,1328
20141201|2014-09-28 19:30,29,3.0245,3.027,3.024,3.027,450
20141201|2014-09-28 20:00,29,3.027,3.0295,3.02,3.02,1645
20141201|2014-09-28 20:30,29,3.02,3.042,3.013,3.02,4923
20141201|2014-09-28 21:00,29,3.019,3.0205,3.0145,3.017,1445
20141201|2014-09-28 21:30,29,3.017,3.0195,3.0155,3.0185,676
20141201|2014-09-28 22:00,29,3.018,3.023,3.017,3.018,763
20141201|2014-09-28 22:30,29,3.018,3.02,3.0175,3.0195,109
20141201|2014-09-28 23:00,29,3.0195,3.021,3.019,3.021,103
20141201|2014-09-28 23:30,29,3.021,3.0225,3.02,3.0205,72
20141201|2014-09-29 00:00,29,3.0205,3.0205,3.0195,3.0195,118
20141201|2014-09-29 00:30,29,3.0195,3.033,3.0195,3.027,2205
20141201|2014-09-29 01:00,29,3.027,3.0275,3.0225,3.0235,890
20141201|2014-09-29 01:30,29,3.0235,3.032,3.0235,3.026,1250
20141201|2014-09-29 02:00,29,3.0255,3.029,3.022,3.023,464
20141201|2014-09-29 02:30,29,3.0235,3.0265,3.021,3.0265,386
20141201|2014-09-29 03:00,29,3.0265,3.0275,3.0245,3.0255,296
20141201|2014-09-29 03:30,29,3.0255,3.03,3.025,3.029,349
20141201|2014-09-29 04:00,29,3.029,3.0295,3.026,3.0275,152
20141201|2014-09-29 04:30,29,3.0275,3.03,3.0265,3.028,192
20141201|2014-09-29 05:00,29,3.0285,3.03,3.027,3.0285,341
20141201|2014-09-29 05:30,29,3.0285,3.032,3.0275,3.029,422
20141201|2014-09-29 06:00,29,3.029,3.0365,3.028,3.0325,629
20141201|2014-09-29 06:30,29,3.0325,3.034,3.0245,3.03,1058
20141201|2014-09-29 07:00,29,3.0305,3.04,3.027,3.036,1691
20141201|2014-09-29 07:30,29,3.036,3.037,3.033,3.0335,657
20141201|2014-09-29 08:00,29,3.0335,3.0405,3.028,3.039,2023
20141201|2014-09-29 08:30,29,3.039,3.0455,3.0385,3.0395,3168
20141201|2014-09-29 09:00,29,3.0395,3.0495,3.039,3.045,1969
20141201|2014-09-29 09:30,29,3.0445,3.0675,3.042,3.0535,8345
20141201|2014-09-29 10:00,29,3.053,3.056,3.049,3.0495,2232
20141201|2014-09-29 10:30,29,3.0495,3.0545,3.049,3.051,1086
20141201|2014-09-29 11:00,29,3.0515,3.052,3.0465,3.0495,1126
20141201|2014-09-29 11:30,29,3.0495,3.0585,3.048,3.0545,2241
20141201|2014-09-29 12:00,29,3.0545,3.0555,3.049,3.05,999
20141201|2014-09-29 12:30,29,3.05,3.0505,3.048,3.049,263
20141201|2014-09-29 13:00,29,3.0485,3.0485,3.046,3.048,149
20141201|2014-09-29 13:30,29,3.048,3.0485,3.047,3.0485,119
20141201|2014-09-29 14:00,29,3.0485,3.0485,3.047,3.0485,94
20141201|2014-09-29 14:30,29,3.048,3.0485,3.047,3.047,144
20141201|2014-09-29 15:00,29,3.0465,3.0485,3.046,3.047,77
20141201|2014-09-29 15:30,29,3.047,3.0475,3.0465,3.047,34
20141201|2014-09-29 16:00,29,3.0465,3.0465,3.0435,3.044,82
20141201|2014-09-29 17:00,30,3.043,3.045,3.0415,3.044,110
20141201|2014-09-29 17:30,30,3.0435,3.045,3.0435,3.045,32
20141201|2014-09-29 18:00,30,3.0445,3.045,3.044,3.0445,15
20141201|2014-09-29 18:30,30,3.045,3.045,3.044,3.045,76
20141201|2014-09-29 19:00,30,3.045,3.047,3.045,3.0465,173
20141201|2014-09-29 19:30,30,3.0465,3.051,3.0465,3.05,250
20141201|2014-09-29 20:00,30,3.0505,3.06,3.049,3.053,1996
20141201|2014-09-29 20:30,30,3.0535,3.0545,3.048,3.0515,662
20141201|2014-09-29 21:00,30,3.051,3.0575,3.051,3.0575,939
20141201|2014-09-29 21:30,30,3.057,3.0595,3.054,3.0545,1119
20141201|2014-09-29 22:00,30,3.0545,3.056,3.0525,3.054,319
20141201|2014-09-29 22:30,30,3.0535,3.0545,3.0535,3.054,53
20141201|2014-09-29 23:00,30,3.054,3.054,3.053,3.053,61
20141201|2014-09-29 23:30,30,3.053,3.0535,3.0515,3.0515,129
20141201|2014-09-30 00:00,30,3.052,3.052,3.049,3.051,170
20141201|2014-09-30 00:30,30,3.0515,3.054,3.0445,3.045,601
20141201|2014-09-30 01:00,30,3.044,3.048,3.0415,3.0435,1216
20141201|2014-09-30 01:30,30,3.043,3.0505,3.043,3.049,1484
20141201|2014-09-30 02:00,30,3.049,3.0515,3.043,3.051,1332
20141201|2014-09-30 02:30,30,3.0505,3.058,3.0495,3.054,1333
20141201|2014-09-30 03:00,30,3.0535,3.054,3.051,3.0515,370
20141201|2014-09-30 03:30,30,3.052,3.056,3.0495,3.0555,295
20141201|2014-09-30 04:00,30,3.055,3.055,3.046,3.047,669
20141201|2014-09-30 04:30,30,3.0465,3.047,3.043,3.046,432
20141201|2014-09-30 05:00,30,3.0455,3.0465,3.0375,3.041,795
20141201|2014-09-30 05:30,30,3.041,3.041,3.0335,3.0365,807
20141201|2014-09-30 06:00,30,3.036,3.0365,3.019,3.022,2784
20141201|2014-09-30 06:30,30,3.022,3.0285,3.019,3.0255,1419
20141201|2014-09-30 07:00,30,3.0255,3.0295,3.022,3.028,2101
20141201|2014-09-30 07:30,30,3.028,3.0285,3.0205,3.023,1398
20141201|2014-09-30 08:00,30,3.0225,3.0305,3.0185,3.0205,2571
20141201|2014-09-30 08:30,30,3.0205,3.024,3.0165,3.021,2270
20141201|2014-09-30 09:00,30,3.021,3.0255,3.018,3.02,2935
20141201|2014-09-30 09:30,30,3.0205,3.0275,3.02,3.0215,1585
20141201|2014-09-30 10:00,30,3.0215,3.0245,3.017,3.018,2254
20141201|2014-09-30 10:30,30,3.0185,3.0215,3.0155,3.02,3083
20141201|2014-09-30 11:00,30,3.0205,3.0225,3.011,3.013,2908
20141201|2014-09-30 11:30,30,3.013,3.015,3.0065,3.008,5847
20141201|2014-09-30 12:00,30,3.008,3.013,3.006,3.01,1319
20141201|2014-09-30 12:30,30,3.0105,3.0125,3.0075,3.0095,752
20141201|2014-09-30 13:00,30,3.01,3.011,3.0095,3.01,159
20141201|2014-09-30 13:30,30,3.01,3.011,3.009,3.009,329
20141201|2014-09-30 14:00,30,3.009,3.009,3.007,3.009,210
20141201|2014-09-30 14:30,30,3.009,3.01,3.0075,3.01,273
20141201|2014-09-30 15:00,30,3.01,3.012,3.009,3.0095,122
20141201|2014-09-30 15:30,30,3.0105,3.0105,3.009,3.0095,57
20141201|2014-09-30 16:00,30,3.0095,3.01,3.007,3.007,62
20141201|2014-09-30 17:00,1,3.007,3.0105,3.0045,3.008,201
20141201|2014-09-30 17:30,1,3.0085,3.0095,3.0045,3.005,153
20141201|2014-09-30 18:00,1,3.0055,3.0065,3.0045,3.0065,108
20141201|2014-09-30 18:30,1,3.0065,3.008,3.0055,3.0075,114
20141201|2014-09-30 19:00,1,3.008,3.0105,3.008,3.008,327
20141201|2014-09-30 19:30,1,3.008,3.009,3.007,3.0075,302
20141201|2014-09-30 20:00,1,3.0075,3.0085,3.002,3.005,877
20141201|2014-09-30 20:30,1,3.0045,3.005,3,3,458
20141201|2014-09-30 21:00,1,3.0005,3.003,3,3.003,190
20141201|2014-09-30 21:30,1,3.003,3.0065,3.003,3.005,164
20141201|2014-09-30 22:00,1,3.005,3.008,3.0025,3.0075,226
20141201|2014-09-30 22:30,1,3.0075,3.008,3.0065,3.0075,55
20141201|2014-09-30 23:00,1,3.007,3.0105,3.007,3.0085,152
20141201|2014-09-30 23:30,1,3.0095,3.01,3.0085,3.0095,72
20141201|2014-10-01 00:00,1,3.0095,3.012,3.0095,3.0115,128
20141201|2014-10-01 00:30,1,3.0115,3.012,3.0065,3.0065,180
20141201|2014-10-01 01:00,1,3.007,3.018,3.0065,3.0145,1655
20141201|2014-10-01 01:30,1,3.015,3.0195,3.0085,3.0125,531
20141201|2014-10-01 02:00,1,3.0105,3.0175,3.01,3.0165,442
20141201|2014-10-01 02:30,1,3.0165,3.023,3.015,3.018,803
20141201|2014-10-01 03:00,1,3.019,3.0265,3.018,3.021,641
20141201|2014-10-01 03:30,1,3.021,3.0215,3.007,3.0095,1114
20141201|2014-10-01 04:00,1,3.01,3.0155,3.0035,3.014,988
20141201|2014-10-01 04:30,1,3.0145,3.018,3.012,3.018,448
20141201|2014-10-01 05:00,1,3.018,3.023,3.0175,3.0215,698
20141201|2014-10-01 05:30,1,3.0205,3.0265,3.0175,3.0255,736
20141201|2014-10-01 06:00,1,3.025,3.049,3.025,3.0435,4364
20141201|2014-10-01 06:30,1,3.044,3.045,3.035,3.038,1850
20141201|2014-10-01 07:00,1,3.0385,3.0395,3.0305,3.0335,2254
20141201|2014-10-01 07:30,1,3.0335,3.039,3.0285,3.0375,1746
20141201|2014-10-01 08:00,1,3.0375,3.04,3.032,3.0345,1632
20141201|2014-10-01 08:30,1,3.0345,3.0375,3.0265,3.0315,1846
20141201|2014-10-01 09:00,1,3.0315,3.032,3.011,3.0115,4409
20141201|2014-10-01 09:30,1,3.012,3.0225,3.0115,3.0205,2101
20141201|2014-10-01 10:00,1,3.021,3.0345,3.02,3.025,2564
20141201|2014-10-01 10:30,1,3.025,3.03,3.023,3.027,1304
20141201|2014-10-01 11:00,1,3.0265,3.0295,3.025,3.029,586
20141201|2014-10-01 11:30,1,3.0285,3.037,3.028,3.036,2707
20141201|2014-10-01 12:00,1,3.036,3.037,3.031,3.034,598
20141201|2014-10-01 12:30,1,3.034,3.034,3.0305,3.0325,789
20141201|2014-10-01 13:00,1,3.033,3.034,3.029,3.033,370
20141201|2014-10-01 13:30,1,3.0325,3.033,3.0295,3.0295,125
20141201|2014-10-01 14:00,1,3.0295,3.03,3.0275,3.028,223
20141201|2014-10-01 14:30,1,3.0275,3.028,3.025,3.026,306
20141201|2014-10-01 15:00,1,3.0265,3.029,3.026,3.0285,118
20141201|2014-10-01 15:30,1,3.0285,3.0285,3.027,3.028,65
20141201|2014-10-01 16:00,1,3.027,3.028,3.027,3.028,18
20141201|2014-10-01 17:00,2,3.025,3.0255,3.0225,3.025,85
20141201|2014-10-01 17:30,2,3.0245,3.0245,3.024,3.024,3
20141201|2014-10-01 18:00,2,3.0235,3.0255,3.023,3.0245,44
20141201|2014-10-01 18:30,2,3.025,3.03,3.025,3.029,41
20141201|2014-10-01 19:00,2,3.029,3.033,3.0265,3.0325,160
20141201|2014-10-01 19:30,2,3.0325,3.036,3.032,3.0355,247
20141201|2014-10-01 20:00,2,3.0355,3.0365,3.0345,3.036,146
20141201|2014-10-01 20:30,2,3.036,3.037,3.035,3.0355,68
20141201|2014-10-01 21:00,2,3.035,3.0375,3.034,3.0365,298
20141201|2014-10-01 21:30,2,3.0365,3.0395,3.035,3.0355,241
20141201|2014-10-01 22:00,2,3.035,3.0355,3.031,3.032,199
20141201|2014-10-01 22:30,2,3.0325,3.035,3.0315,3.035,127
20141201|2014-10-01 23:00,2,3.0345,3.035,3.03,3.031,146
20141201|2014-10-01 23:30,2,3.031,3.0315,3.031,3.031,38
20141201|2014-10-02 00:00,2,3.031,3.031,3.03,3.03,50
20141201|2014-10-02 00:30,2,3.03,3.03,3.024,3.026,313
20141201|2014-10-02 01:00,2,3.026,3.0265,3.016,3.0185,779
20141201|2014-10-02 01:30,2,3.0185,3.0295,3.018,3.026,542
20141201|2014-10-02 02:00,2,3.025,3.0355,3.0245,3.035,739
20141201|2014-10-02 02:30,2,3.0345,3.035,3.0165,3.0195,1094
20141201|2014-10-02 03:00,2,3.0195,3.028,3.016,3.0275,860
20141201|2014-10-02 03:30,2,3.027,3.035,3.0245,3.033,767
20141201|2014-10-02 04:00,2,3.0335,3.039,3.0305,3.0315,990
20141201|2014-10-02 04:30,2,3.031,3.031,3.0165,3.018,1159
20141201|2014-10-02 05:00,2,3.018,3.0225,3.0155,3.0185,761
20141201|2014-10-02 05:30,2,3.018,3.021,3.017,3.0205,362
20141201|2014-10-02 06:00,2,3.0205,3.0215,3.013,3.019,858
20141201|2014-10-02 06:30,2,3.019,3.021,3.012,3.0165,1174
20141201|2014-10-02 07:00,2,3.017,3.019,3.0055,3.013,2461
20141201|2014-10-02 07:30,2,3.013,3.0165,2.9955,2.997,5015
20141201|2014-10-02 08:00,2,2.9965,3.009,2.996,3.007,5112
20141201|2014-10-02 08:30,2,3.007,3.0095,3.0025,3.0045,1412
20141201|2014-10-02 09:00,2,3.0045,3.005,2.9915,2.9945,2999
20141201|2014-10-02 09:30,2,2.9945,2.998,2.991,2.9975,2227
20141201|2014-10-02 10:00,2,2.9975,2.998,2.986,2.988,2881
20141201|2014-10-02 10:30,2,2.988,2.991,2.9855,2.988,2145
20141201|2014-10-02 11:00,2,2.988,2.9945,2.9865,2.992,1223
20141201|2014-10-02 11:30,2,2.9925,3.0015,2.992,2.999,3017
20141201|2014-10-02 12:00,2,2.9995,3.0045,2.9985,3.001,1553
20141201|2014-10-02 12:30,2,3.0015,3.004,3,3.002,685
20141201|2014-10-02 13:00,2,3.002,3.014,3.002,3.014,803
20141201|2014-10-02 13:30,2,3.014,3.014,3.007,3.0085,486
20141201|2014-10-02 14:00,2,3.0085,3.009,3.007,3.0085,224
20141201|2014-10-02 14:30,2,3.0085,3.0085,3.0035,3.007,236
20141201|2014-10-02 15:00,2,3.0065,3.0075,3.0025,3.0035,138
20141201|2014-10-02 15:30,2,3.0035,3.005,3.003,3.005,69
20141201|2014-10-02 16:00,2,3.0055,3.007,3.0045,3.0045,28
20141201|2014-10-02 17:00,3,3.0085,3.011,3.0055,3.0095,50
20141201|2014-10-02 17:30,3,3.0095,3.0095,3.004,3.004,72
20141201|2014-10-02 18:00,3,3.004,3.0065,3.0035,3.0055,78
20141201|2014-10-02 18:30,3,3.005,3.0065,3.005,3.0065,45
20141201|2014-10-02 19:00,3,3.0065,3.0075,3.004,3.004,150
20141201|2014-10-02 19:30,3,3.004,3.0055,3.0025,3.0025,176
20141201|2014-10-02 20:00,3,3.003,3.006,3.0015,3.0025,345
20141201|2014-10-02 20:30,3,3.002,3.002,3.0005,3.001,117
20141201|2014-10-02 21:00,3,3.001,3.0065,3.001,3.0065,128
20141201|2014-10-02 21:30,3,3.006,3.007,3.0055,3.007,75
20141201|2014-10-02 22:00,3,3.0075,3.0075,3.006,3.0065,62
20141201|2014-10-02 22:30,3,3.006,3.008,3.006,3.007,61
20141201|2014-10-02 23:00,3,3.007,3.0085,2.998,2.9995,523
20141201|2014-10-02 23:30,3,2.9995,3.004,2.9985,3.0035,156
20141201|2014-10-03 00:00,3,3.0035,3.004,3.002,3.0025,63
20141201|2014-10-03 00:30,3,3.003,3.0065,3.002,3.0065,166
20141201|2014-10-03 01:00,3,3.0065,3.0095,3.0055,3.0085,455
20141201|2014-10-03 01:30,3,3.009,3.009,2.9995,2.9995,341
20141201|2014-10-03 02:00,3,2.999,3.007,2.9935,3.001,899
20141201|2014-10-03 02:30,3,3.001,3.002,2.995,2.999,439
20141201|2014-10-03 03:00,3,2.9985,3.0075,2.998,3.002,564
20141201|2014-10-03 03:30,3,3.002,3.004,3.001,3.0035,258
20141201|2014-10-03 04:00,3,3.004,3.007,3.0025,3.003,544
20141201|2014-10-03 04:30,3,3.0035,3.0065,3.0015,3.003,392
20141201|2014-10-03 05:00,3,3.0025,3.0055,3.0025,3.0045,263
20141201|2014-10-03 05:30,3,3.004,3.005,2.999,3.0025,505
20141201|2014-10-03 06:00,3,3.003,3.007,3.0005,3.003,437
20141201|2014-10-03 06:30,3,3.0035,3.0055,2.9965,3.0045,1001
20141201|2014-10-03 07:00,3,3.0045,3.0065,2.998,3.003,1223
20141201|2014-10-03 07:30,3,3.002,3.0055,2.9915,2.997,2587
20141201|2014-10-03 08:00,3,2.9965,3.017,2.9955,3.0115,4317
20141201|2014-10-03 08:30,3,3.0115,3.016,3.008,3.0135,2600
20141201|2014-10-03 09:00,3,3.013,3.015,2.997,2.998,2545
20141201|2014-10-03 09:30,3,2.998,3.0025,2.9955,3.001,2140
20141201|2014-10-03 10:00,3,3.0015,3.004,3,3.004,1226
20141201|2014-10-03 10:30,3,3.004,3.0045,3,3.001,796
20141201|2014-10-03 11:00,3,3.001,3.0015,2.997,3,727
20141201|2014-10-03 11:30,3,3,3.0015,2.998,2.998,901
20141201|2014-10-03 12:00,3,2.9985,2.999,2.997,2.998,355
20141201|2014-10-03 12:30,3,2.998,3.0035,2.997,3.002,768
20141201|2014-10-03 13:00,3,3.0025,3.006,3.0025,3.003,214
20141201|2014-10-03 13:30,3,3.0035,3.0035,3.0025,3.003,36
20141201|2014-10-03 14:00,3,3.0035,3.0035,3.0005,3.001,65
20141201|2014-10-03 14:30,3,3.0005,3.001,2.9985,2.999,110
20141201|2014-10-03 15:00,3,2.999,3.001,2.9985,2.9995,55
20141201|2014-10-03 15:30,3,3,3.0005,2.998,2.998,50
20141201|2014-10-03 16:00,3,2.9995,3.0005,2.998,3,27
20141201|2014-10-05 17:00,6,3.0015,3.0015,2.991,2.991,273
20141201|2014-10-05 17:30,6,2.992,2.9995,2.991,2.997,124
20141201|2014-10-05 18:00,6,2.997,3.0065,2.997,3.0045,120
20141201|2014-10-05 18:30,6,3.0045,3.005,2.991,2.9915,172
20141201|2014-10-05 19:00,6,2.992,2.9995,2.992,2.9995,258
20141201|2014-10-05 19:30,6,2.9995,3.0045,2.9995,3.0035,226
20141201|2014-10-05 20:00,6,3.0035,3.0075,3.002,3.0075,354
20141201|2014-10-05 20:30,6,3.0075,3.0105,3.0075,3.008,258
20141201|2014-10-05 21:00,6,3.0085,3.0085,3.003,3.0065,186
20141201|2014-10-05 21:30,6,3.006,3.009,3.006,3.009,91
20141201|2014-10-05 22:00,6,3.0095,3.0105,3.009,3.01,130
20141201|2014-10-05 22:30,6,3.0105,3.0195,3.01,3.0145,1128
20141201|2014-10-05 23:00,6,3.0145,3.0145,3.0125,3.0125,105
20141201|2014-10-05 23:30,6,3.012,3.014,3.0105,3.0135,101
20141201|2014-10-06 00:00,6,3.0135,3.0145,3.012,3.012,72
20141201|2014-10-06 00:30,6,3.012,3.012,3.011,3.0115,28
20141201|2014-10-06 01:00,6,3.011,3.0145,3.009,3.01,228
20141201|2014-10-06 01:30,6,3.0095,3.0145,3.0095,3.014,293
20141201|2014-10-06 02:00,6,3.0145,3.018,3.0035,3.0065,982
20141201|2014-10-06 02:30,6,3.007,3.0105,3.004,3.008,390
20141201|2014-10-06 03:00,6,3.008,3.0115,3.0055,3.01,436
20141201|2014-10-06 03:30,6,3.01,3.02,3.0095,3.013,862
20141201|2014-10-06 04:00,6,3.012,3.0245,3.0115,3.023,995
20141201|2014-10-06 04:30,6,3.0235,3.0245,3.0175,3.0215,767
20141201|2014-10-06 05:00,6,3.021,3.027,3.018,3.0245,618
20141201|2014-10-06 05:30,6,3.025,3.0375,3.025,3.027,1813
20141201|2014-10-06 06:00,6,3.0275,3.029,3.0245,3.0245,454
20141201|2014-10-06 06:30,6,3.025,3.0265,3.02,3.024,867
20141201|2014-10-06 07:00,6,3.024,3.024,3.0165,3.022,1139
20141201|2014-10-06 07:30,6,3.0215,3.024,3.0175,3.022,669
20141201|2014-10-06 08:00,6,3.0215,3.0285,3.0205,3.0265,1228
20141201|2014-10-06 08:30,6,3.027,3.032,3.0235,3.028,1551
20141201|2014-10-06 09:00,6,3.0275,3.033,3.027,3.0295,1902
20141201|2014-10-06 09:30,6,3.0295,3.0335,3.0255,3.03,1830
20141201|2014-10-06 10:00,6,3.0295,3.0435,3.0275,3.0395,3129
20141201|2014-10-06 10:30,6,3.0395,3.041,3.033,3.0345,1711
20141201|2014-10-06 11:00,6,3.035,3.0385,3.0345,3.035,706
20141201|2014-10-06 11:30,6,3.035,3.0405,3.032,3.0345,2946
20141201|2014-10-06 12:00,6,3.034,3.0375,3.0305,3.035,1200
20141201|2014-10-06 12:30,6,3.035,3.04,3.034,3.038,477
20141201|2014-10-06 13:00,6,3.038,3.0395,3.0365,3.037,138
20141201|2014-10-06 13:30,6,3.037,3.039,3.0355,3.0365,125
20141201|2014-10-06 14:00,6,3.0365,3.039,3.0365,3.0385,143
20141201|2014-10-06 14:30,6,3.0385,3.0385,3.035,3.0355,296
20141201|2014-10-06 15:00,6,3.035,3.0375,3.035,3.0365,35
20141201|2014-10-06 15:30,6,3.0365,3.037,3.0355,3.0365,36
20141201|2014-10-06 16:00,6,3.0365,3.0385,3.036,3.0385,25
20141201|2014-10-06 17:00,7,3.0415,3.0435,3.039,3.0425,103
20141201|2014-10-06 17:30,7,3.042,3.0425,3.036,3.036,78
20141201|2014-10-06 18:00,7,3.036,3.037,3.035,3.0365,87
20141201|2014-10-06 18:30,7,3.036,3.0365,3.035,3.0355,57
20141201|2014-10-06 19:00,7,3.0355,3.04,3.0355,3.039,95
20141201|2014-10-06 19:30,7,3.0385,3.039,3.0355,3.0355,106
20141201|2014-10-06 20:00,7,3.036,3.0365,3.032,3.0365,307
20141201|2014-10-06 20:30,7,3.037,3.042,3.037,3.041,230
20141201|2014-10-06 21:00,7,3.041,3.042,3.038,3.039,145
20141201|2014-10-06 21:30,7,3.039,3.04,3.038,3.0395,120
20141201|2014-10-06 22:00,7,3.04,3.041,3.04,3.04,105
20141201|2014-10-06 22:30,7,3.04,3.04,3.039,3.039,43
20141201|2014-10-06 23:00,7,3.039,3.04,3.038,3.038,113
20141201|2014-10-06 23:30,7,3.038,3.038,3.036,3.0365,131
20141201|2014-10-07 00:00,7,3.0365,3.0405,3.036,3.0405,149
20141201|2014-10-07 00:30,7,3.0405,3.0405,3.0365,3.0365,76
20141201|2014-10-07 01:00,7,3.0365,3.0405,3.035,3.04,518
20141201|2014-10-07 01:30,7,3.0405,3.0425,3.0375,3.042,167
20141201|2014-10-07 02:00,7,3.0415,3.0435,3.031,3.0365,1246
20141201|2014-10-07 02:30,7,3.036,3.0405,3.0335,3.0375,583
20141201|2014-10-07 03:00,7,3.0365,3.0365,3.0285,3.03,736
20141201|2014-10-07 03:30,7,3.0295,3.0325,3.0275,3.029,716
20141201|2014-10-07 04:00,7,3.0295,3.0315,3.0275,3.0295,260
20141201|2014-10-07 04:30,7,3.0295,3.0325,3.0255,3.0295,555
20141201|2014-10-07 05:00,7,3.029,3.0325,3.0265,3.0315,380
20141201|2014-10-07 05:30,7,3.031,3.0315,3.021,3.0225,564
20141201|2014-10-07 06:00,7,3.023,3.0285,3.022,3.0255,477
20141201|2014-10-07 06:30,7,3.0255,3.0265,3.02,3.025,575
20141201|2014-10-07 07:00,7,3.025,3.037,3.023,3.0365,2069
20141201|2014-10-07 07:30,7,3.036,3.039,3.0345,3.0375,1212
20141201|2014-10-07 08:00,7,3.038,3.0385,3.029,3.032,1489
20141201|2014-10-07 08:30,7,3.0315,3.0335,3.0275,3.0295,1141
20141201|2014-10-07 09:00,7,3.0295,3.0295,3.0175,3.0265,5439
20141201|2014-10-07 09:30,7,3.027,3.0355,3.026,3.0325,1478
20141201|2014-10-07 10:00,7,3.0325,3.033,3.0235,3.0235,1286
20141201|2014-10-07 10:30,7,3.024,3.03,3.02,3.023,1592
20141201|2014-10-07 11:00,7,3.023,3.0305,3.022,3.03,1012
20141201|2014-10-07 11:30,7,3.03,3.04,3.03,3.038,2355
20141201|2014-10-07 12:00,7,3.0375,3.0385,3.0365,3.0365,631
20141201|2014-10-07 12:30,7,3.0365,3.038,3.036,3.0375,339
20141201|2014-10-07 13:00,7,3.037,3.037,3.034,3.036,171
20141201|2014-10-07 13:30,7,3.036,3.037,3.034,3.037,113
20141201|2014-10-07 14:00,7,3.0365,3.0365,3.034,3.035,216
20141201|2014-10-07 14:30,7,3.035,3.036,3.0325,3.0325,171
20141201|2014-10-07 15:00,7,3.033,3.035,3.031,3.0335,237
20141201|2014-10-07 15:30,7,3.0325,3.0335,3.032,3.032,264
20141201|2014-10-07 16:00,7,3.032,3.0325,3.031,3.032,24
20141201|2014-10-07 17:00,8,3.0325,3.0365,3.0305,3.034,73
20141201|2014-10-07 17:30,8,3.0345,3.0355,3.0345,3.035,43
20141201|2014-10-07 18:00,8,3.035,3.0365,3.035,3.0365,70
20141201|2014-10-07 18:30,8,3.036,3.0375,3.0345,3.037,46
20141201|2014-10-07 19:00,8,3.0365,3.0415,3.035,3.039,294
20141201|2014-10-07 19:30,8,3.039,3.0395,3.0325,3.036,496
20141201|2014-10-07 20:00,8,3.0355,3.049,3.035,3.0455,3430
20141201|2014-10-07 20:30,8,3.046,3.046,3.027,3.0275,2725
20141201|2014-10-07 21:00,8,3.028,3.03,3.025,3.0265,1377
20141201|2014-10-07 21:30,8,3.0265,3.0305,3.025,3.029,647
20141201|2014-10-07 22:00,8,3.0295,3.03,3.026,3.0265,397
20141201|2014-10-07 22:30,8,3.027,3.027,3.0205,3.0235,418
20141201|2014-10-07 23:00,8,3.0235,3.0245,3.023,3.0235,78
20141201|2014-10-07 23:30,8,3.0235,3.0245,3.0235,3.024,63
20141201|2014-10-08 00:00,8,3.024,3.025,3.0185,3.022,781
20141201|2014-10-08 00:30,8,3.022,3.0285,3.019,3.0245,1146
20141201|2014-10-08 01:00,8,3.024,3.0255,3.0175,3.0185,1703
20141201|2014-10-08 01:30,8,3.018,3.0225,3.016,3.019,1500
20141201|2014-10-08 02:00,8,3.02,3.0225,3.0175,3.02,800
20141201|2014-10-08 02:30,8,3.02,3.0235,3.0185,3.0235,3850
20141201|2014-10-08 03:00,8,3.024,3.032,3.022,3.0295,2135
20141201|2014-10-08 03:30,8,3.029,3.03,3.025,3.0255,1875
20141201|2014-10-08 04:00,8,3.0255,3.035,3.0255,3.0335,1038
20141201|2014-10-08 04:30,8,3.0325,3.036,3.0305,3.0345,768
20141201|2014-10-08 05:00,8,3.0345,3.036,3.032,3.0325,279
20141201|2014-10-08 05:30,8,3.0325,3.035,3.032,3.0335,142
20141201|2014-10-08 06:00,8,3.0335,3.035,3.0285,3.0295,341
20141201|2014-10-08 06:30,8,3.03,3.039,3.0295,3.0365,1146
20141201|2014-10-08 07:00,8,3.0365,3.0385,3.0355,3.037,887
20141201|2014-10-08 07:30,8,3.037,3.039,3.034,3.035,924
20141201|2014-10-08 08:00,8,3.035,3.0355,3.021,3.0245,3841
20141201|2014-10-08 08:30,8,3.0245,3.0275,3.0185,3.019,2012
20141201|2014-10-08 09:00,8,3.0185,3.02,3,3.007,9408
20141201|2014-10-08 09:30,8,3.007,3.0095,3.0005,3.0025,3104
20141201|2014-10-08 10:00,8,3.0025,3.004,2.9985,3.004,2178
20141201|2014-10-08 10:30,8,3.0045,3.005,2.996,3.0035,2070
20141201|2014-10-08 11:00,8,3.003,3.008,3.002,3.0045,1517
20141201|2014-10-08 11:30,8,3.0045,3.008,3.002,3.003,3228
20141201|2014-10-08 12:00,8,3.003,3.0045,3.0005,3.002,613
20141201|2014-10-08 12:30,8,3.002,3.0075,3.0015,3.0055,432
20141201|2014-10-08 13:00,8,3.006,3.016,3.006,3.014,1376
20141201|2014-10-08 13:30,8,3.014,3.0185,3.0135,3.0165,896
20141201|2014-10-08 14:00,8,3.017,3.039,3.017,3.035,2067
20141201|2014-10-08 14:30,8,3.0355,3.0355,3.028,3.032,838
20141201|2014-10-08 15:00,8,3.0325,3.034,3.0305,3.0315,174
20141201|2014-10-08 15:30,8,3.0315,3.0315,3.0265,3.029,102
20141201|2014-10-08 16:00,8,3.029,3.029,3.0265,3.0265,29
20141201|2014-10-08 17:00,9,3.024,3.026,3.022,3.025,122
20141201|2014-10-08 17:30,9,3.0245,3.026,3.024,3.0255,52
20141201|2014-10-08 18:00,9,3.026,3.0315,3.026,3.0315,174
20141201|2014-10-08 18:30,9,3.0315,3.0325,3.0255,3.0255,224
20141201|2014-10-08 19:00,9,3.025,3.0265,3.022,3.0255,625
20141201|2014-10-08 19:30,9,3.0255,3.0265,3.0215,3.024,635
20141201|2014-10-08 20:00,9,3.023,3.0285,3.0205,3.024,1782
20141201|2014-10-08 20:30,9,3.024,3.026,3.022,3.0235,356
20141201|2014-10-08 21:00,9,3.0235,3.024,3.022,3.0235,325
20141201|2014-10-08 21:30,9,3.023,3.026,3.0225,3.0245,164
20141201|2014-10-08 22:00,9,3.024,3.024,3.0185,3.0235,757
20141201|2014-10-08 22:30,9,3.023,3.0255,3.023,3.0255,137
20141201|2014-10-08 23:00,9,3.0255,3.0295,3.025,3.0295,258
20141201|2014-10-08 23:30,9,3.029,3.0305,3.0285,3.03,175
20141201|2014-10-09 00:00,9,3.03,3.0305,3.0265,3.0275,164
20141201|2014-10-09 00:30,9,3.027,3.037,3.0265,3.033,2027
20141201|2014-10-09 01:00,9,3.0335,3.036,3.0305,3.0355,999
20141201|2014-10-09 01:30,9,3.035,3.0435,3.035,3.0365,1876
20141201|2014-10-09 02:00,9,3.0365,3.0415,3.036,3.041,523
20141201|2014-10-09 02:30,9,3.041,3.045,3.0385,3.041,758
20141201|2014-10-09 03:00,9,3.0415,3.044,3.037,3.0405,574
20141201|2014-10-09 03:30,9,3.041,3.043,3.04,3.042,450
20141201|2014-10-09 04:00,9,3.042,3.045,3.04,3.044,374
20141201|2014-10-09 04:30,9,3.0445,3.047,3.043,3.044,660
20141201|2014-10-09 05:00,9,3.044,3.045,3.0415,3.0415,372
20141201|2014-10-09 05:30,9,3.0415,3.0445,3.0385,3.0425,680
20141201|2014-10-09 06:00,9,3.043,3.043,3.04,3.0425,597
20141201|2014-10-09 06:30,9,3.0425,3.05,3.0375,3.04,1523
20141201|2014-10-09 07:00,9,3.04,3.0425,3.033,3.035,2144
20141201|2014-10-09 07:30,9,3.0345,3.037,3.025,3.0285,2129
20141201|2014-10-09 08:00,9,3.029,3.0345,3.0255,3.0335,2338
20141201|2014-10-09 08:30,9,3.034,3.046,3.0305,3.04,3810
20141201|2014-10-09 09:00,9,3.0405,3.059,3.0395,3.0505,9488
20141201|2014-10-09 09:30,9,3.051,3.0545,3.0485,3.054,2097
20141201|2014-10-09 10:00,9,3.054,3.054,3.0445,3.0455,3084
20141201|2014-10-09 10:30,9,3.0455,3.0475,3.043,3.045,1987
20141201|2014-10-09 11:00,9,3.045,3.045,3.0305,3.031,2589
20141201|2014-10-09 11:30,9,3.031,3.0345,3.028,3.029,2980
20141201|2014-10-09 12:00,9,3.029,3.031,3.027,3.031,901
20141201|2014-10-09 12:30,9,3.0305,3.0365,3.03,3.0345,852
20141201|2014-10-09 13:00,9,3.034,3.034,3.0285,3.0325,351
20141201|2014-10-09 13:30,9,3.0325,3.033,3.03,3.0315,85
20141201|2014-10-09 14:00,9,3.031,3.0365,3.0305,3.033,318
20141201|2014-10-09 14:30,9,3.0325,3.0355,3.0325,3.0325,178
20141201|2014-10-09 15:00,9,3.033,3.034,3.032,3.033,83
20141201|2014-10-09 15:30,9,3.0325,3.0335,3.027,3.0305,196
20141201|2014-10-09 16:00,9,3.031,3.0325,3.027,3.028,82
20141201|2014-10-09 17:00,10,3.03,3.031,3.025,3.0255,119
20141201|2014-10-09 17:30,10,3.026,3.026,3.0245,3.026,127
20141201|2014-10-09 18:00,10,3.0255,3.0265,3.0245,3.0245,55
20141201|2014-10-09 18:30,10,3.025,3.025,3.0225,3.024,132
20141201|2014-10-09 19:00,10,3.024,3.026,3.0235,3.025,128
20141201|2014-10-09 19:30,10,3.025,3.0265,3.024,3.025,167
20141201|2014-10-09 20:00,10,3.025,3.0285,3.0215,3.028,983
20141201|2014-10-09 20:30,10,3.028,3.03,3.008,3.009,3517
20141201|2014-10-09 21:00,10,3.009,3.0195,3.009,3.0155,1546
20141201|2014-10-09 21:30,10,3.0155,3.0205,3.015,3.017,748
20141201|2014-10-09 22:00,10,3.0175,3.022,3.0175,3.019,360
20141201|2014-10-09 22:30,10,3.0185,3.0205,3.015,3.015,121
20141201|2014-10-09 23:00,10,3.015,3.019,3.014,3.015,159
20141201|2014-10-09 23:30,10,3.015,3.0155,3.013,3.014,168
20141201|2014-10-10 00:00,10,3.0135,3.016,3.0115,3.0155,294
20141201|2014-10-10 00:30,10,3.016,3.0215,3.015,3.0195,822
20141201|2014-10-10 01:00,10,3.02,3.02,3.01,3.014,1401
20141201|2014-10-10 01:30,10,3.014,3.015,3.003,3.0065,3004
20141201|2014-10-10 02:00,10,3.0055,3.0115,3.004,3.01,581
20141201|2014-10-10 02:30,10,3.01,3.015,3.01,3.013,881
20141201|2014-10-10 03:00,10,3.0125,3.017,3.008,3.0115,584
20141201|2014-10-10 03:30,10,3.012,3.0125,3,3.0035,1806
20141201|2014-10-10 04:00,10,3.003,3.0045,2.997,2.9975,1239
20141201|2014-10-10 04:30,10,2.9975,3.001,2.997,2.9975,569
20141201|2014-10-10 05:00,10,2.997,2.9985,2.9935,2.998,1771
20141201|2014-10-10 05:30,10,2.9985,3,2.994,3,583
20141201|2014-10-10 06:00,10,3,3.0025,2.9985,3.0005,511
20141201|2014-10-10 06:30,10,3.0005,3.0035,2.9925,2.995,1293
20141201|2014-10-10 07:00,10,2.995,3.0005,2.9895,2.9945,3682
20141201|2014-10-10 07:30,10,2.9945,3.004,2.9945,3.0015,2571
20141201|2014-10-10 08:00,10,3.0015,3.013,2.9955,3.0125,4852
20141201|2014-10-10 08:30,10,3.0125,3.0155,3.011,3.014,3317
20141201|2014-10-10 09:00,10,3.0145,3.016,3.003,3.0085,3021
20141201|2014-10-10 09:30,10,3.0085,3.015,3.0055,3.0145,1679
20141201|2014-10-10 10:00,10,3.015,3.0165,3.008,3.011,1712
20141201|2014-10-10 10:30,10,3.0115,3.0145,3.007,3.0145,2936
20141201|2014-10-10 11:00,10,3.0145,3.024,3.0135,3.0195,3745
20141201|2014-10-10 11:30,10,3.0195,3.037,3.019,3.035,5405
20141201|2014-10-10 12:00,10,3.0345,3.0385,3.033,3.038,1178
20141201|2014-10-10 12:30,10,3.038,3.0425,3.036,3.0395,1291
20141201|2014-10-10 13:00,10,3.039,3.0425,3.0385,3.04,381
20141201|2014-10-10 13:30,10,3.04,3.043,3.0375,3.0385,664
20141201|2014-10-10 14:00,10,3.0385,3.0385,3.0355,3.0375,199
20141201|2014-10-10 14:30,10,3.0375,3.038,3.034,3.0355,323
20141201|2014-10-10 15:00,10,3.036,3.0385,3.0335,3.0365,149
20141201|2014-10-10 15:30,10,3.038,3.039,3.0345,3.0365,116
20141201|2014-10-10 16:00,10,3.0385,3.0415,3.0365,3.0375,130
20141201|2014-10-12 17:00,13,3.032,3.0365,3.021,3.023,477
20141201|2014-10-12 17:30,13,3.023,3.0285,3.023,3.026,109
20141201|2014-10-12 18:00,13,3.0265,3.0275,3.0245,3.026,209
20141201|2014-10-12 18:30,13,3.0265,3.0275,3.0255,3.0265,55
20141201|2014-10-12 19:00,13,3.0265,3.0285,3.0245,3.025,691
20141201|2014-10-12 19:30,13,3.025,3.0265,3.0225,3.0255,290
20141201|2014-10-12 20:00,13,3.0255,3.04,3.023,3.0365,2556
20141201|2014-10-12 20:30,13,3.0365,3.0395,3.0265,3.034,2461
20141201|2014-10-12 21:00,13,3.0345,3.0385,3.0295,3.034,1156
20141201|2014-10-12 21:30,13,3.0335,3.0375,3.0275,3.0295,848
20141201|2014-10-12 22:00,13,3.0295,3.0305,3.021,3.0285,1767
20141201|2014-10-12 22:30,13,3.0285,3.0305,3.028,3.03,191
20141201|2014-10-12 23:00,13,3.031,3.0315,3.028,3.029,118
20141201|2014-10-12 23:30,13,3.029,3.0295,3.027,3.0285,71
20141201|2014-10-13 00:00,13,3.028,3.0325,3.028,3.0305,136
20141201|2014-10-13 00:30,13,3.03,3.035,3.0285,3.0345,473
20141201|2014-10-13 01:00,13,3.0345,3.0345,3.0305,3.032,346
20141201|2014-10-13 01:30,13,3.0315,3.0365,3.0315,3.035,1027
20141201|2014-10-13 02:00,13,3.0345,3.039,3.034,3.036,728
20141201|2014-10-13 02:30,13,3.036,3.0375,3.0325,3.036,362
20141201|2014-10-13 03:00,13,3.0355,3.0365,3.0315,3.036,780
20141201|2014-10-13 03:30,13,3.036,3.0375,3.0355,3.037,283
20141201|2014-10-13 04:00,13,3.0365,3.038,3.0355,3.0365,325
20141201|2014-10-13 04:30,13,3.036,3.04,3.036,3.037,402
20141201|2014-10-13 05:00,13,3.0365,3.043,3.036,3.0405,473
20141201|2014-10-13 05:30,13,3.04,3.0405,3.035,3.037,704
20141201|2014-10-13 06:00,13,3.0365,3.0395,3.0355,3.039,467
20141201|2014-10-13 06:30,13,3.039,3.047,3.039,3.0445,1152
20141201|2014-10-13 07:00,13,3.045,3.045,3.037,3.0395,1735
20141201|2014-10-13 07:30,13,3.0395,3.0415,3.0365,3.04,1702
20141201|2014-10-13 08:00,13,3.04,3.042,3.0275,3.0345,4553
20141201|2014-10-13 08:30,13,3.034,3.037,3.0305,3.036,1884
20141201|2014-10-13 09:00,13,3.0365,3.0375,3.0265,3.028,3129
20141201|2014-10-13 09:30,13,3.028,3.0315,3.027,3.03,1095
20141201|2014-10-13 10:00,13,3.03,3.0325,3.028,3.0285,1178
20141201|2014-10-13 10:30,13,3.029,3.0395,3.029,3.038,1484
20141201|2014-10-13 11:00,13,3.0375,3.0405,3.0365,3.0405,681
20141201|2014-10-13 11:30,13,3.041,3.044,3.037,3.0405,2556
20141201|2014-10-13 12:00,13,3.04,3.047,3.0395,3.0455,916
20141201|2014-10-13 12:30,13,3.046,3.0545,3.045,3.0535,1985
20141201|2014-10-13 13:00,13,3.0535,3.0535,3.051,3.0535,398
20141201|2014-10-13 13:30,13,3.053,3.054,3.05,3.051,541
20141201|2014-10-13 14:00,13,3.0505,3.051,3.05,3.05,123
20141201|2014-10-13 14:30,13,3.05,3.0505,3.044,3.045,878
20141201|2014-10-13 15:00,13,3.045,3.046,3.0425,3.043,209
20141201|2014-10-13 15:30,13,3.0445,3.0445,3.0425,3.043,82
20141201|2014-10-13 16:00,13,3.043,3.043,3.0405,3.0415,75
20141201|2014-10-13 17:00,14,3.0415,3.042,3.037,3.038,142
20141201|2014-10-13 17:30,14,3.038,3.038,3.037,3.037,54
20141201|2014-10-13 18:00,14,3.0375,3.039,3.0375,3.0375,67
20141201|2014-10-13 18:30,14,3.038,3.0395,3.0375,3.0385,86
20141201|2014-10-13 19:00,14,3.0375,3.0385,3.0345,3.035,444
20141201|2014-10-13 19:30,14,3.035,3.0355,3.0335,3.0355,270
20141201|2014-10-13 20:00,14,3.035,3.035,3.032,3.034,900
20141201|2014-10-13 20:30,14,3.034,3.042,3.033,3.04,737
20141201|2014-10-13 21:00,14,3.0395,3.045,3.0395,3.0415,556
20141201|2014-10-13 21:30,14,3.042,3.0455,3.0405,3.041,544
20141201|2014-10-13 22:00,14,3.041,3.0475,3.04,3.047,474
20141201|2014-10-13 22:30,14,3.0465,3.0475,3.0455,3.046,67
20141201|2014-10-13 23:00,14,3.046,3.046,3.044,3.044,100
20141201|2014-10-13 23:30,14,3.044,3.044,3.042,3.0425,73
20141201|2014-10-14 00:00,14,3.042,3.0435,3.041,3.0435,213
20141201|2014-10-14 00:30,14,3.0435,3.047,3.042,3.043,518
20141201|2014-10-14 01:00,14,3.044,3.0475,3.042,3.047,356
20141201|2014-10-14 01:30,14,3.0465,3.0555,3.0455,3.0485,1544
20141201|2014-10-14 02:00,14,3.0485,3.053,3.045,3.0525,359
20141201|2014-10-14 02:30,14,3.052,3.0635,3.052,3.0605,1946
20141201|2014-10-14 03:00,14,3.061,3.0625,3.055,3.055,712
20141201|2014-10-14 03:30,14,3.0555,3.0585,3.054,3.057,384
20141201|2014-10-14 04:00,14,3.0575,3.058,3.0505,3.055,559
20141201|2014-10-14 04:30,14,3.055,3.058,3.0525,3.0535,581
20141201|2014-10-14 05:00,14,3.0535,3.061,3.0535,3.0605,376
20141201|2014-10-14 05:30,14,3.061,3.062,3.0595,3.0605,486
20141201|2014-10-14 06:00,14,3.0605,3.0615,3.054,3.0545,498
20141201|2014-10-14 06:30,14,3.054,3.054,3.0475,3.0495,894
20141201|2014-10-14 07:00,14,3.0495,3.075,3.049,3.071,4790
20141201|2014-10-14 07:30,14,3.071,3.073,3.066,3.067,4745
20141201|2014-10-14 08:00,14,3.0675,3.0685,3.0615,3.0685,3275
20141201|2014-10-14 08:30,14,3.068,3.072,3.0665,3.0675,1699
20141201|2014-10-14 09:00,14,3.0675,3.073,3.0645,3.0705,1948
20141201|2014-10-14 09:30,14,3.071,3.079,3.0695,3.0725,4030
20141201|2014-10-14 10:00,14,3.073,3.088,3.0725,3.0805,5799
20141201|2014-10-14 10:30,14,3.0805,3.091,3.08,3.091,2214
20141201|2014-10-14 11:00,14,3.091,3.097,3.087,3.0925,3917
20141201|2014-10-14 11:30,14,3.092,3.1045,3.089,3.089,8320
20141201|2014-10-14 12:00,14,3.0885,3.09,3.083,3.085,1345
20141201|2014-10-14 12:30,14,3.0845,3.0875,3.083,3.086,620
20141201|2014-10-14 13:00,14,3.086,3.087,3.082,3.082,368
20141201|2014-10-14 13:30,14,3.0815,3.085,3.0785,3.0785,324
20141201|2014-10-14 14:00,14,3.079,3.0825,3.0785,3.082,275
20141201|2014-10-14 14:30,14,3.0815,3.0815,3.076,3.0765,258
20141201|2014-10-14 15:00,14,3.0775,3.0795,3.0765,3.079,203
20141201|2014-10-14 15:30,14,3.0785,3.081,3.0785,3.08,77
20141201|2014-10-14 16:00,14,3.0795,3.08,3.0765,3.077,126
20141201|2014-10-14 17:00,15,3.0805,3.081,3.078,3.0785,99
20141201|2014-10-14 17:30,15,3.0785,3.0795,3.076,3.076,60
20141201|2014-10-14 18:00,15,3.0755,3.0775,3.073,3.0775,170
20141201|2014-10-14 18:30,15,3.077,3.0775,3.0765,3.0765,75
20141201|2014-10-14 19:00,15,3.076,3.081,3.0755,3.08,263
20141201|2014-10-14 19:30,15,3.08,3.0815,3.079,3.0795,147
20141201|2014-10-14 20:00,15,3.08,3.0845,3.076,3.0785,1255
20141201|2014-10-14 20:30,15,3.078,3.0795,3.0725,3.0725,787
20141201|2014-10-14 21:00,15,3.072,3.0745,3.0715,3.074,432
20141201|2014-10-14 21:30,15,3.074,3.079,3.074,3.078,375
20141201|2014-10-14 22:00,15,3.0775,3.0815,3.077,3.0815,343
20141201|2014-10-14 22:30,15,3.081,3.082,3.0775,3.0785,149
20141201|2014-10-14 23:00,15,3.0785,3.079,3.0775,3.079,61
20141201|2014-10-14 23:30,15,3.079,3.0795,3.078,3.078,69
20141201|2014-10-15 00:00,15,3.0775,3.078,3.077,3.077,129
20141201|2014-10-15 00:30,15,3.0775,3.085,3.0765,3.0775,896
20141201|2014-10-15 01:00,15,3.077,3.0785,3.072,3.0735,871
20141201|2014-10-15 01:30,15,3.073,3.0795,3.0725,3.077,967
20141201|2014-10-15 02:00,15,3.077,3.079,3.0705,3.0765,662
20141201|2014-10-15 02:30,15,3.076,3.0775,3.071,3.0715,1047
20141201|2014-10-15 03:00,15,3.071,3.0785,3.0665,3.0715,1869
20141201|2014-10-15 03:30,15,3.071,3.0715,3.0635,3.066,1174
20141201|2014-10-15 04:00,15,3.066,3.0665,3.064,3.0645,418
20141201|2014-10-15 04:30,15,3.0645,3.0685,3.0625,3.0685,580
20141201|2014-10-15 05:00,15,3.0685,3.07,3.068,3.069,178
20141201|2014-10-15 05:30,15,3.0695,3.0735,3.0695,3.07,363
20141201|2014-10-15 06:00,15,3.07,3.071,3.064,3.0655,865
20141201|2014-10-15 06:30,15,3.0655,3.0705,3.062,3.068,1174
20141201|2014-10-15 07:00,15,3.0685,3.0685,3.0585,3.0645,2619
20141201|2014-10-15 07:30,15,3.0645,3.065,3.0395,3.0445,5666
20141201|2014-10-15 08:00,15,3.044,3.051,3.044,3.048,3951
20141201|2014-10-15 08:30,15,3.048,3.0515,3.028,3.0395,6688
20141201|2014-10-15 09:00,15,3.039,3.0455,3.0175,3.0185,8610
20141201|2014-10-15 09:30,15,3.0185,3.021,3.012,3.0145,8245
20141201|2014-10-15 10:00,15,3.014,3.02,3.006,3.0085,5135
20141201|2014-10-15 10:30,15,3.008,3.0145,3.007,3.008,2878
20141201|2014-10-15 11:00,15,3.0075,3.012,3.003,3.011,2570
20141201|2014-10-15 11:30,15,3.0115,3.0135,3.0045,3.0095,3535
20141201|2014-10-15 12:00,15,3.0095,3.011,3.002,3.0035,1406
20141201|2014-10-15 12:30,15,3.0035,3.0045,2.995,2.9965,2487
20141201|2014-10-15 13:00,15,2.9965,3,2.9925,2.9955,1135
20141201|2014-10-15 13:30,15,2.996,3.002,2.9955,3.0015,618
20141201|2014-10-15 14:00,15,3.0015,3.004,2.9975,3.004,629
20141201|2014-10-15 14:30,15,3.0045,3.012,3.0045,3.008,853
20141201|2014-10-15 15:00,15,3.0085,3.0085,3.0045,3.0065,97
20141201|2014-10-15 15:30,15,3.0065,3.0085,3.006,3.007,89
20141201|2014-10-15 16:00,15,3.007,3.009,3.006,3.007,59
20141201|2014-10-15 17:00,16,3.0135,3.0145,3.009,3.0135,240
20141201|2014-10-15 17:30,16,3.0125,3.013,3.0115,3.013,54
20141201|2014-10-15 18:00,16,3.0115,3.012,3.009,3.01,124
20141201|2014-10-15 18:30,16,3.0105,3.011,3.009,3.011,252
20141201|2014-10-15 19:00,16,3.0115,3.013,3.011,3.0125,327
20141201|2014-10-15 19:30,16,3.0125,3.0135,3.01,3.012,277
20141201|2014-10-15 20:00,16,3.012,3.017,3.009,3.012,1754
20141201|2014-10-15 20:30,16,3.012,3.012,3.008,3.0105,1160
20141201|2014-10-15 21:00,16,3.0105,3.016,3.01,3.0145,478
20141201|2014-10-15 21:30,16,3.0145,3.0175,3.013,3.0145,534
20141201|2014-10-15 22:00,16,3.0145,3.021,3.014,3.0175,697
20141201|2014-10-15 22:30,16,3.018,3.018,3.016,3.016,180
20141201|2014-10-15 23:00,16,3.016,3.018,3.015,3.018,196
20141201|2014-10-15 23:30,16,3.018,3.0265,3.018,3.022,720
20141201|2014-10-16 00:00,16,3.0225,3.0225,3.0185,3.0195,353
20141201|2014-10-16 00:30,16,3.019,3.0205,3.0135,3.014,975
20141201|2014-10-16 01:00,16,3.0145,3.0155,3.006,3.007,1369
20141201|2014-10-16 01:30,16,3.006,3.008,2.9925,2.9975,4990
20141201|2014-10-16 02:00,16,2.997,3,2.9925,2.999,1285
20141201|2014-10-16 02:30,16,2.999,3.0055,2.9975,3.003,922
20141201|2014-10-16 03:00,16,3.0035,3.0045,2.996,2.9975,733
20141201|2014-10-16 03:30,16,2.998,3.002,2.9955,2.9955,605
20141201|2014-10-16 04:00,16,2.996,2.9965,2.9645,2.969,7628
20141201|2014-10-16 04:30,16,2.9685,2.9695,2.9545,2.9585,3527
20141201|2014-10-16 05:00,16,2.9575,2.9655,2.9535,2.964,2941
20141201|2014-10-16 05:30,16,2.9645,2.965,2.953,2.9545,1454
20141201|2014-10-16 06:00,16,2.955,2.9645,2.9525,2.9645,1326
20141201|2014-10-16 06:30,16,2.9645,2.9715,2.9585,2.962,2354
20141201|2014-10-16 07:00,16,2.9635,2.9685,2.9565,2.964,3612
20141201|2014-10-16 07:30,16,2.963,2.9705,2.9585,2.9635,2608
20141201|2014-10-16 08:00,16,2.9635,2.9685,2.9575,2.962,4297
20141201|2014-10-16 08:30,16,2.962,2.9725,2.959,2.969,3397
20141201|2014-10-16 09:00,16,2.969,2.9765,2.9615,2.9695,4721
20141201|2014-10-16 09:30,16,2.9695,2.9795,2.9625,2.976,4890
20141201|2014-10-16 10:00,16,2.9765,2.978,2.97,2.9715,3012
20141201|2014-10-16 10:30,16,2.9715,2.9725,2.9625,2.968,2774
20141201|2014-10-16 11:00,16,2.9675,2.98,2.967,2.98,3146
20141201|2014-10-16 11:30,16,2.98,2.983,2.9765,2.983,2336
20141201|2014-10-16 12:00,16,2.982,2.9865,2.9805,2.984,1503
20141201|2014-10-16 12:30,16,2.984,2.986,2.9785,2.9805,630
20141201|2014-10-16 13:00,16,2.98,2.9815,2.976,2.981,455
20141201|2014-10-16 13:30,16,2.9805,2.982,2.9775,2.9785,143
20141201|2014-10-16 14:00,16,2.9785,2.984,2.978,2.983,190
20141201|2014-10-16 14:30,16,2.983,2.988,2.981,2.9865,322
20141201|2014-10-16 15:00,16,2.9865,2.9875,2.9845,2.986,93
20141201|2014-10-16 15:30,16,2.985,2.9875,2.984,2.985,98
20141201|2014-10-16 16:00,16,2.9855,2.986,2.9835,2.9845,13
20141201|2014-10-16 17:00,17,2.9855,2.9875,2.9835,2.986,57
20141201|2014-10-16 17:30,17,2.985,2.985,2.979,2.98,100
20141201|2014-10-16 18:00,17,2.98,2.981,2.979,2.9795,71
20141201|2014-10-16 18:30,17,2.9795,2.981,2.9785,2.9785,94
20141201|2014-10-16 19:00,17,2.9785,2.9855,2.9785,2.979,357
20141201|2014-10-16 19:30,17,2.979,2.981,2.976,2.9785,300
20141201|2014-10-16 20:00,17,2.978,2.988,2.9735,2.983,1907
20141201|2014-10-16 20:30,17,2.983,2.9835,2.977,2.979,660
20141201|2014-10-16 21:00,17,2.979,2.981,2.975,2.977,425
20141201|2014-10-16 21:30,17,2.9765,2.9765,2.9645,2.97,1293
20141201|2014-10-16 22:00,17,2.969,2.973,2.9685,2.9695,251
20141201|2014-10-16 22:30,17,2.9695,2.9695,2.9645,2.968,198
20141201|2014-10-16 23:00,17,2.968,2.971,2.9675,2.9705,78
20141201|2014-10-16 23:30,17,2.9705,2.9725,2.9695,2.971,98
20141201|2014-10-17 00:00,17,2.971,2.9745,2.971,2.972,191
20141201|2014-10-17 00:30,17,2.9725,2.978,2.9725,2.977,585
20141201|2014-10-17 01:00,17,2.977,2.977,2.9655,2.968,1156
20141201|2014-10-17 01:30,17,2.9675,2.9695,2.9515,2.954,2977
20141201|2014-10-17 02:00,17,2.9545,2.9615,2.954,2.9595,1021
20141201|2014-10-17 02:30,17,2.96,2.962,2.9535,2.9545,889
20141201|2014-10-17 03:00,17,2.9545,2.9595,2.953,2.958,822
20141201|2014-10-17 03:30,17,2.9585,2.9595,2.9545,2.9575,461
20141201|2014-10-17 04:00,17,2.9575,2.959,2.9545,2.956,530
20141201|2014-10-17 04:30,17,2.956,2.97,2.954,2.97,1579
20141201|2014-10-17 05:00,17,2.97,2.979,2.9685,2.978,1344
20141201|2014-10-17 05:30,17,2.9775,2.9775,2.971,2.9715,428
20141201|2014-10-17 06:00,17,2.972,2.987,2.971,2.9845,1194
20141201|2014-10-17 06:30,17,2.9845,2.9845,2.9755,2.976,903
20141201|2014-10-17 07:00,17,2.976,2.991,2.9725,2.988,2387
20141201|2014-10-17 07:30,17,2.988,3.0125,2.9855,2.9895,6201
20141201|2014-10-17 08:00,17,2.989,2.9945,2.9815,2.994,2829
20141201|2014-10-17 08:30,17,2.9935,3.002,2.99,3,2629
20141201|2014-10-17 09:00,17,3,3.0025,2.996,2.999,1800
20141201|2014-10-17 09:30,17,2.999,3.0005,2.9945,2.996,1198
20141201|2014-10-17 10:00,17,2.996,3.0035,2.9945,3,1057
20141201|2014-10-17 10:30,17,2.9995,3.006,2.998,3.003,1139
20141201|2014-10-17 11:00,17,3.003,3.0045,3.001,3.0035,562
20141201|2014-10-17 11:30,17,3.003,3.005,3,3.0035,1243
20141201|2014-10-17 12:00,17,3.003,3.004,3.001,3.002,684
20141201|2014-10-17 12:30,17,3.002,3.003,3.001,3.0025,283
20141201|2014-10-17 13:00,17,3.002,3.009,3.001,3.0035,646
20141201|2014-10-17 13:30,17,3.0025,3.0035,3.001,3.0015,108
20141201|2014-10-17 14:00,17,3.0015,3.004,2.999,3.0025,150
20141201|2014-10-17 14:30,17,3.0025,3.004,3.002,3.002,126
20141201|2014-10-17 15:00,17,3.0025,3.0055,3.0015,3.0055,61
20141201|2014-10-17 15:30,17,3.005,3.0075,3.0045,3.006,143
20141201|2014-10-17 16:00,17,3.006,3.006,3.004,3.005,11
20141201|2014-10-19 17:00,20,3.0085,3.013,3.0085,3.01,113
20141201|2014-10-19 17:30,20,3.0105,3.0175,3.0105,3.0165,217
20141201|2014-10-19 18:00,20,3.0165,3.0175,3.0125,3.0145,173
20141201|2014-10-19 18:30,20,3.014,3.014,3.01,3.01,95
20141201|2014-10-19 19:00,20,3.0095,3.0095,3.0045,3.0065,296
20141201|2014-10-19 19:30,20,3.0065,3.0105,3.0065,3.0085,140
20141201|2014-10-19 20:00,20,3.0095,3.0105,2.9935,2.997,1510
20141201|2014-10-19 20:30,20,2.996,2.998,2.992,2.994,501
20141201|2014-10-19 21:00,20,2.994,2.995,2.991,2.994,325
20141201|2014-10-19 21:30,20,2.9945,2.9945,2.988,2.994,481
20141201|2014-10-19 22:00,20,2.9945,2.9945,2.986,2.993,466
20141201|2014-10-19 22:30,20,2.993,2.9965,2.993,2.9935,132
20141201|2014-10-19 23:00,20,2.9935,2.9945,2.9935,2.994,84
20141201|2014-10-19 23:30,20,2.9935,2.996,2.9935,2.994,94
20141201|2014-10-20 00:00,20,2.994,2.995,2.9935,2.9935,61
20141201|2014-10-20 00:30,20,2.9935,2.995,2.988,2.9895,310
20141201|2014-10-20 01:00,20,2.9895,2.9945,2.9885,2.9935,563
20141201|2014-10-20 01:30,20,2.9935,2.9935,2.988,2.988,452
20141201|2014-10-20 02:00,20,2.9875,3.004,2.9875,2.9995,751
20141201|2014-10-20 02:30,20,2.999,2.9995,2.992,2.9975,471
20141201|2014-10-20 03:00,20,2.9965,3.002,2.9925,2.9945,456
20141201|2014-10-20 03:30,20,2.9945,2.9985,2.9925,2.9955,219
20141201|2014-10-20 04:00,20,2.9955,2.9955,2.9915,2.9915,155
20141201|2014-10-20 04:30,20,2.991,2.994,2.981,2.985,806
20141201|2014-10-20 05:00,20,2.9845,2.9855,2.9755,2.98,932
20141201|2014-10-20 05:30,20,2.98,2.98,2.972,2.975,949
20141201|2014-10-20 06:00,20,2.9755,2.978,2.971,2.9765,770
20141201|2014-10-20 06:30,20,2.977,2.9805,2.9715,2.979,1102
20141201|2014-10-20 07:00,20,2.978,2.985,2.971,2.982,1858
20141201|2014-10-20 07:30,20,2.9825,2.9875,2.9795,2.9815,1196
20141201|2014-10-20 08:00,20,2.9815,2.985,2.9795,2.9815,1227
20141201|2014-10-20 08:30,20,2.981,2.9905,2.979,2.985,2157
20141201|2014-10-20 09:00,20,2.9855,2.9865,2.981,2.981,1658
20141201|2014-10-20 09:30,20,2.981,2.983,2.9745,2.977,1139
20141201|2014-10-20 10:00,20,2.9765,2.977,2.967,2.9715,2037
20141201|2014-10-20 10:30,20,2.971,2.9785,2.971,2.978,789
20141201|2014-10-20 11:00,20,2.978,2.9835,2.9775,2.9835,920
20141201|2014-10-20 11:30,20,2.9835,2.989,2.981,2.9875,1450
20141201|2014-10-20 12:00,20,2.9875,2.9905,2.987,2.9895,464
20141201|2014-10-20 12:30,20,2.9895,2.99,2.9875,2.9875,235
20141201|2014-10-20 13:00,20,2.9875,2.995,2.984,2.9855,540
20141201|2014-10-20 13:30,20,2.986,2.988,2.985,2.9875,49
20141201|2014-10-20 14:00,20,2.988,2.988,2.985,2.9855,75
20141201|2014-10-20 14:30,20,2.986,2.9865,2.9845,2.9865,105
20141201|2014-10-20 15:00,20,2.986,2.987,2.984,2.986,68
20141201|2014-10-20 15:30,20,2.986,2.9865,2.985,2.985,37
20141201|2014-10-20 16:00,20,2.985,2.9865,2.985,2.9865,17
20141201|2014-10-20 17:00,21,2.9865,2.987,2.9845,2.985,27
20141201|2014-10-20 17:30,21,2.985,2.992,2.985,2.9905,46
20141201|2014-10-20 18:00,21,2.992,2.9925,2.987,2.988,40
20141201|2014-10-20 18:30,21,2.989,2.9905,2.988,2.99,40
20141201|2014-10-20 19:00,21,2.9895,2.9895,2.985,2.9865,175
20141201|2014-10-20 19:30,21,2.9865,2.991,2.986,2.986,168
20141201|2014-10-20 20:00,21,2.986,2.998,2.986,2.995,1123
20141201|2014-10-20 20:30,21,2.995,2.995,2.985,2.9905,714
20141201|2014-10-20 21:00,21,2.9905,2.998,2.988,2.9895,699
20141201|2014-10-20 21:30,21,2.9895,2.99,2.9855,2.9865,272
20141201|2014-10-20 22:00,21,2.9865,2.9915,2.9865,2.9895,287
20141201|2014-10-20 22:30,21,2.988,2.988,2.9865,2.987,27
20141201|2014-10-20 23:00,21,2.9865,2.9885,2.9855,2.9885,88
20141201|2014-10-20 23:30,21,2.9885,2.99,2.9875,2.989,88
20141201|2014-10-21 00:00,21,2.989,2.9895,2.986,2.9865,41
20141201|2014-10-21 00:30,21,2.987,2.987,2.9765,2.9795,1000
20141201|2014-10-21 01:00,21,2.979,2.983,2.977,2.977,661
20141201|2014-10-21 01:30,21,2.977,2.982,2.9745,2.977,1040
20141201|2014-10-21 02:00,21,2.9775,2.982,2.976,2.98,517
20141201|2014-10-21 02:30,21,2.9795,2.983,2.9775,2.978,475
20141201|2014-10-21 03:00,21,2.979,2.9835,2.978,2.982,419
20141201|2014-10-21 03:30,21,2.983,2.9855,2.9805,2.9855,267
20141201|2014-10-21 04:00,21,2.986,2.994,2.984,2.994,520
20141201|2014-10-21 04:30,21,2.994,2.997,2.99,2.9945,533
20141201|2014-10-21 05:00,21,2.995,2.999,2.993,2.9985,442
20141201|2014-10-21 05:30,21,2.9985,2.9995,2.993,2.999,475
20141201|2014-10-21 06:00,21,2.9985,3.011,2.9945,3.006,1650
20141201|2014-10-21 06:30,21,3.006,3.014,3.004,3.007,1376
20141201|2014-10-21 07:00,21,3.0075,3.01,3.005,3.0085,1298
20141201|2014-10-21 07:30,21,3.008,3.0355,3.0075,3.0235,10287
20141201|2014-10-21 08:00,21,3.0245,3.0295,3.018,3.026,3504
20141201|2014-10-21 08:30,21,3.026,3.0285,3.0215,3.023,1669
20141201|2014-10-21 09:00,21,3.023,3.0265,3.0205,3.0235,1754
20141201|2014-10-21 09:30,21,3.0235,3.025,3.0205,3.0215,1384
20141201|2014-10-21 10:00,21,3.021,3.0255,3.018,3.023,1151
20141201|2014-10-21 10:30,21,3.0225,3.0265,3.0215,3.026,1121
20141201|2014-10-21 11:00,21,3.026,3.028,3.025,3.027,965
20141201|2014-10-21 11:30,21,3.0265,3.0295,3.0255,3.028,2045
20141201|2014-10-21 12:00,21,3.0275,3.028,3.0235,3.0245,451
20141201|2014-10-21 12:30,21,3.0245,3.0265,3.0235,3.0245,213
20141201|2014-10-21 13:00,21,3.0245,3.0265,3.024,3.0265,73
20141201|2014-10-21 13:30,21,3.0255,3.026,3.0245,3.025,66
20141201|2014-10-21 14:00,21,3.0255,3.03,3.0255,3.029,217
20141201|2014-10-21 14:30,21,3.029,3.032,3.0285,3.0315,312
20141201|2014-10-21 15:00,21,3.0315,3.0315,3.0275,3.0275,73
20141201|2014-10-21 15:30,21,3.028,3.029,3.0275,3.0275,26
20141201|2014-10-21 16:00,21,3.027,3.0275,3.025,3.025,30
20141201|2014-10-21 17:00,22,3.029,3.029,3.0255,3.0265,28
20141201|2014-10-21 17:30,22,3.028,3.0285,3.0275,3.0275,20
20141201|2014-10-21 18:00,22,3.0275,3.0275,3.0245,3.0255,37
20141201|2014-10-21 18:30,22,3.026,3.0265,3.025,3.0265,30
20141201|2014-10-21 19:00,22,3.027,3.027,3.0235,3.026,167
20141201|2014-10-21 19:30,22,3.026,3.026,3.025,3.025,56
20141201|2014-10-21 20:00,22,3.025,3.0265,3.0205,3.023,717
20141201|2014-10-21 20:30,22,3.023,3.0235,3.02,3.0205,255
20141201|2014-10-21 21:00,22,3.021,3.022,3.019,3.021,251
20141201|2014-10-21 21:30,22,3.0205,3.0245,3.0195,3.021,258
20141201|2014-10-21 22:00,22,3.021,3.021,3.0175,3.02,189
20141201|2014-10-21 22:30,22,3.02,3.02,3.0175,3.018,45
20141201|2014-10-21 23:00,22,3.0175,3.0205,3.017,3.02,145
20141201|2014-10-21 23:30,22,3.02,3.021,3.018,3.018,80
20141201|2014-10-22 00:00,22,3.018,3.019,3.0175,3.019,155
20141201|2014-10-22 00:30,22,3.019,3.0255,3.018,3.025,695
20141201|2014-10-22 01:00,22,3.0245,3.0245,3.0135,3.0155,1230
20141201|2014-10-22 01:30,22,3.0155,3.021,3.0155,3.021,1088
20141201|2014-10-22 02:00,22,3.0205,3.0305,3.0165,3.028,1058
20141201|2014-10-22 02:30,22,3.028,3.045,3.028,3.037,3212
20141201|2014-10-22 03:00,22,3.0365,3.0375,3.0315,3.0365,417
20141201|2014-10-22 03:30,22,3.037,3.0375,3.0285,3.0335,489
20141201|2014-10-22 04:00,22,3.0335,3.037,3.0295,3.03,472
20141201|2014-10-22 04:30,22,3.03,3.0315,3.025,3.0275,624
20141201|2014-10-22 05:00,22,3.0275,3.031,3.0255,3.03,240
20141201|2014-10-22 05:30,22,3.0305,3.0395,3.0305,3.038,720
20141201|2014-10-22 06:00,22,3.038,3.044,3.035,3.0375,848
20141201|2014-10-22 06:30,22,3.037,3.04,3.032,3.038,1027
20141201|2014-10-22 07:00,22,3.038,3.04,3.0305,3.0355,1233
20141201|2014-10-22 07:30,22,3.0355,3.038,3.032,3.034,1337
20141201|2014-10-22 08:00,22,3.0345,3.0345,3.019,3.021,2459
20141201|2014-10-22 08:30,22,3.0215,3.0245,3.0125,3.014,1767
20141201|2014-10-22 09:00,22,3.0135,3.0205,3.0115,3.0195,2026
20141201|2014-10-22 09:30,22,3.0195,3.0235,3.0185,3.0195,777
20141201|2014-10-22 10:00,22,3.0195,3.023,3.015,3.016,1066
20141201|2014-10-22 10:30,22,3.016,3.021,3.011,3.013,1768
20141201|2014-10-22 11:00,22,3.0135,3.018,3.0135,3.018,594
20141201|2014-10-22 11:30,22,3.018,3.019,3.0125,3.0185,1636
20141201|2014-10-22 12:00,22,3.019,3.02,3.0145,3.017,290
20141201|2014-10-22 12:30,22,3.017,3.0175,3.013,3.013,271
20141201|2014-10-22 13:00,22,3.0135,3.0145,3.012,3.0135,96
20141201|2014-10-22 13:30,22,3.013,3.014,3.011,3.012,113
20141201|2014-10-22 14:00,22,3.0125,3.0135,3.0115,3.0135,108
20141201|2014-10-22 14:30,22,3.012,3.0135,3.0115,3.012,155
20141201|2014-10-22 15:00,22,3.012,3.0165,3.012,3.0165,141
20141201|2014-10-22 15:30,22,3.0165,3.0165,3.0125,3.0135,60
20141201|2014-10-22 16:00,22,3.0125,3.0135,3.0115,3.0135,28
20141201|2014-10-22 17:00,23,3.0135,3.0165,3.012,3.0145,92
20141201|2014-10-22 17:30,23,3.015,3.018,3.015,3.018,42
20141201|2014-10-22 18:00,23,3.018,3.0195,3.015,3.015,42
20141201|2014-10-22 18:30,23,3.0145,3.015,3.014,3.0145,25
20141201|2014-10-22 19:00,23,3.015,3.0155,3.0135,3.0145,96
20141201|2014-10-22 19:30,23,3.0145,3.0145,3.012,3.012,171
20141201|2014-10-22 20:00,23,3.013,3.0215,3.009,3.021,1166
20141201|2014-10-22 20:30,23,3.021,3.0255,3.02,3.0205,1863
20141201|2014-10-22 21:00,23,3.0215,3.0245,3.0205,3.0245,176
20141201|2014-10-22 21:30,23,3.024,3.024,3.021,3.022,110
20141201|2014-10-22 22:00,23,3.022,3.022,3.013,3.0135,303
20141201|2014-10-22 22:30,23,3.0135,3.0155,3.013,3.0155,170
20141201|2014-10-22 23:00,23,3.0155,3.016,3.0125,3.013,86
20141201|2014-10-22 23:30,23,3.0135,3.015,3.013,3.0135,48
20141201|2014-10-23 00:00,23,3.013,3.014,3.0115,3.0135,83
20141201|2014-10-23 00:30,23,3.0135,3.019,3.0095,3.018,762
20141201|2014-10-23 01:00,23,3.019,3.0265,3.0175,3.0215,987
20141201|2014-10-23 01:30,23,3.022,3.0285,3.021,3.0215,882
20141201|2014-10-23 02:00,23,3.021,3.0275,3.02,3.0215,571
20141201|2014-10-23 02:30,23,3.0215,3.0265,3.02,3.026,409
20141201|2014-10-23 03:00,23,3.026,3.0335,3.0235,3.0325,847
20141201|2014-10-23 03:30,23,3.0325,3.037,3.032,3.0365,678
20141201|2014-10-23 04:00,23,3.037,3.0375,3.032,3.0335,445
20141201|2014-10-23 04:30,23,3.0345,3.035,3.033,3.034,144
20141201|2014-10-23 05:00,23,3.035,3.035,3.027,3.029,664
20141201|2014-10-23 05:30,23,3.0285,3.0325,3.0275,3.0325,290
20141201|2014-10-23 06:00,23,3.0325,3.0375,3.0295,3.0295,570
20141201|2014-10-23 06:30,23,3.0295,3.0405,3.0245,3.0375,1826
20141201|2014-10-23 07:00,23,3.0375,3.0405,3.034,3.0385,1298
20141201|2014-10-23 07:30,23,3.0385,3.039,3.0335,3.0355,1023
20141201|2014-10-23 08:00,23,3.036,3.036,3.0295,3.0325,1708
20141201|2014-10-23 08:30,23,3.032,3.0345,3.0285,3.0325,948
20141201|2014-10-23 09:00,23,3.0325,3.0435,3.0305,3.0385,2434
20141201|2014-10-23 09:30,23,3.0385,3.0415,3.036,3.036,1236
20141201|2014-10-23 10:00,23,3.036,3.049,3.036,3.046,3058
20141201|2014-10-23 10:30,23,3.046,3.047,3.0395,3.0425,999
20141201|2014-10-23 11:00,23,3.043,3.047,3.043,3.044,709
20141201|2014-10-23 11:30,23,3.0435,3.0465,3.038,3.04,1826
20141201|2014-10-23 12:00,23,3.0405,3.0405,3.033,3.036,812
20141201|2014-10-23 12:30,23,3.0355,3.038,3.0325,3.0335,615
20141201|2014-10-23 13:00,23,3.0335,3.0395,3.0335,3.039,210
20141201|2014-10-23 13:30,23,3.039,3.0395,3.0365,3.0365,324
20141201|2014-10-23 14:00,23,3.037,3.039,3.0335,3.036,219
20141201|2014-10-23 14:30,23,3.0355,3.0365,3.0325,3.034,228
20141201|2014-10-23 15:00,23,3.034,3.034,3.033,3.0335,59
20141201|2014-10-23 15:30,23,3.0335,3.034,3.033,3.033,38
20141201|2014-10-23 16:00,23,3.033,3.0335,3.0325,3.033,34
20141201|2014-10-23 17:00,24,3.035,3.0365,3.0325,3.035,61
20141201|2014-10-23 17:30,24,3.0355,3.036,3.035,3.035,19
20141201|2014-10-23 18:00,24,3.035,3.0355,3.0345,3.0355,7
20141201|2014-10-23 18:30,24,3.036,3.0365,3.0355,3.036,25
20141201|2014-10-23 19:00,24,3.0355,3.0355,3.0335,3.0345,47
20141201|2014-10-23 19:30,24,3.0345,3.0355,3.0335,3.0355,177
20141201|2014-10-23 20:00,24,3.0355,3.039,3.0325,3.0375,827
20141201|2014-10-23 20:30,24,3.037,3.0385,3.0305,3.0335,411
20141201|2014-10-23 21:00,24,3.033,3.035,3.0325,3.0345,114
20141201|2014-10-23 21:30,24,3.034,3.0395,3.032,3.0385,378
20141201|2014-10-23 22:00,24,3.0385,3.048,3.0365,3.0475,907
20141201|2014-10-23 22:30,24,3.0475,3.048,3.0455,3.0455,112
20141201|2014-10-23 23:00,24,3.046,3.046,3.0435,3.045,86
20141201|2014-10-23 23:30,24,3.045,3.045,3.043,3.0435,40
20141201|2014-10-24 00:00,24,3.044,3.044,3.042,3.044,146
20141201|2014-10-24 00:30,24,3.0435,3.0485,3.0435,3.0475,484
20141201|2014-10-24 01:00,24,3.047,3.049,3.042,3.0435,616
20141201|2014-10-24 01:30,24,3.044,3.048,3.042,3.0435,519
20141201|2014-10-24 02:00,24,3.0425,3.0425,3.0345,3.036,747
20141201|2014-10-24 02:30,24,3.037,3.047,3.0345,3.0425,904
20141201|2014-10-24 03:00,24,3.043,3.043,3.0325,3.037,558
20141201|2014-10-24 03:30,24,3.0365,3.038,3.0325,3.037,219
20141201|2014-10-24 04:00,24,3.0355,3.0365,3.0295,3.0345,388
20141201|2014-10-24 04:30,24,3.0335,3.0375,3.032,3.034,347
20141201|2014-10-24 05:00,24,3.034,3.0375,3.0325,3.037,407
20141201|2014-10-24 05:30,24,3.037,3.039,3.034,3.036,290
20141201|2014-10-24 06:00,24,3.0355,3.0485,3.0355,3.0475,1329
20141201|2014-10-24 06:30,24,3.0485,3.049,3.04,3.0455,931
20141201|2014-10-24 07:00,24,3.0465,3.0565,3.0445,3.055,2308
20141201|2014-10-24 07:30,24,3.055,3.0555,3.0455,3.049,1573
20141201|2014-10-24 08:00,24,3.049,3.0585,3.0475,3.056,1622
20141201|2014-10-24 08:30,24,3.056,3.059,3.051,3.053,1691
20141201|2014-10-24 09:00,24,3.053,3.053,3.0425,3.043,2185
20141201|2014-10-24 09:30,24,3.043,3.0445,3.038,3.0415,1378
20141201|2014-10-24 10:00,24,3.0415,3.0435,3.039,3.042,917
20141201|2014-10-24 10:30,24,3.0425,3.0465,3.0405,3.041,935
20141201|2014-10-24 11:00,24,3.041,3.048,3.041,3.0445,941
20141201|2014-10-24 11:30,24,3.0445,3.046,3.0385,3.0395,1492
20141201|2014-10-24 12:00,24,3.0395,3.04,3.0365,3.037,554
20141201|2014-10-24 12:30,24,3.037,3.0385,3.0365,3.038,309
20141201|2014-10-24 13:00,24,3.038,3.038,3.037,3.0375,68
20141201|2014-10-24 13:30,24,3.037,3.038,3.0365,3.0365,51
20141201|2014-10-24 14:00,24,3.037,3.038,3.0365,3.037,55
20141201|2014-10-24 14:30,24,3.0375,3.0385,3.0365,3.0365,95
20141201|2014-10-24 15:00,24,3.038,3.038,3.0365,3.037,53
20141201|2014-10-24 15:30,24,3.0375,3.039,3.0375,3.039,48
20141201|2014-10-24 16:00,24,3.039,3.04,3.0375,3.04,42
20141201|2014-10-26 17:00,27,3.044,3.0445,3.0375,3.039,130
20141201|2014-10-26 17:30,27,3.038,3.041,3.038,3.0395,62
20141201|2014-10-26 18:00,27,3.04,3.0405,3.04,3.0405,38
20141201|2014-10-26 18:30,27,3.04,3.0405,3.0395,3.0395,13
20141201|2014-10-26 19:00,27,3.0395,3.0395,3.0315,3.034,199
20141201|2014-10-26 19:30,27,3.034,3.0345,3.033,3.0345,153
20141201|2014-10-26 20:00,27,3.0345,3.0355,3.027,3.0275,885
20141201|2014-10-26 20:30,27,3.0275,3.03,3.027,3.03,400
20141201|2014-10-26 21:00,27,3.03,3.032,3.0295,3.032,178
20141201|2014-10-26 21:30,27,3.032,3.034,3.03,3.033,148
20141201|2014-10-26 22:00,27,3.033,3.033,3.0265,3.029,445
20141201|2014-10-26 22:30,27,3.029,3.0295,3.028,3.0295,60
20141201|2014-10-26 23:00,27,3.0295,3.032,3.029,3.0315,63
20141201|2014-10-26 23:30,27,3.032,3.032,3.0295,3.03,91
20141201|2014-10-27 00:00,27,3.03,3.031,3.0295,3.031,82
20141201|2014-10-27 00:30,27,3.0305,3.0315,3.0275,3.0295,703
20141201|2014-10-27 01:00,27,3.029,3.0325,3.0275,3.0315,325
20141201|2014-10-27 01:30,27,3.0315,3.035,3.029,3.032,387
20141201|2014-10-27 02:00,27,3.032,3.034,3.028,3.0295,256
20141201|2014-10-27 02:30,27,3.029,3.0325,3.028,3.032,221
20141201|2014-10-27 03:00,27,3.0315,3.037,3.031,3.034,399
20141201|2014-10-27 03:30,27,3.0345,3.0355,3.033,3.033,350
20141201|2014-10-27 04:00,27,3.033,3.042,3.032,3.041,1171
20141201|2014-10-27 04:30,27,3.041,3.0455,3.041,3.045,623
20141201|2014-10-27 05:00,27,3.0455,3.046,3.043,3.0445,357
20141201|2014-10-27 05:30,27,3.044,3.0445,3.041,3.042,278
20141201|2014-10-27 06:00,27,3.0415,3.053,3.041,3.052,933
20141201|2014-10-27 06:30,27,3.0525,3.0555,3.0495,3.054,900
20141201|2014-10-27 07:00,27,3.0545,3.074,3.054,3.0705,6787
20141201|2014-10-27 07:30,27,3.071,3.0715,3.0655,3.0675,2801
20141201|2014-10-27 08:00,27,3.0675,3.068,3.0565,3.0575,3493
20141201|2014-10-27 08:30,27,3.058,3.061,3.055,3.0555,1663
20141201|2014-10-27 09:00,27,3.056,3.059,3.056,3.057,1265
20141201|2014-10-27 09:30,27,3.057,3.063,3.057,3.0595,1301
20141201|2014-10-27 10:00,27,3.06,3.065,3.0595,3.0635,1538
20141201|2014-10-27 10:30,27,3.064,3.068,3.0615,3.0635,1981
20141201|2014-10-27 11:00,27,3.063,3.0665,3.0615,3.0625,687
20141201|2014-10-27 11:30,27,3.062,3.073,3.0585,3.0635,4121
20141201|2014-10-27 12:00,27,3.0635,3.066,3.062,3.0625,416
20141201|2014-10-27 12:30,27,3.062,3.063,3.0605,3.0615,365
20141201|2014-10-27 13:00,27,3.061,3.0615,3.06,3.0615,160
20141201|2014-10-27 13:30,27,3.0615,3.063,3.0605,3.062,155
20141201|2014-10-27 14:00,27,3.0625,3.065,3.062,3.0635,137
20141201|2014-10-27 14:30,27,3.0635,3.0645,3.0615,3.0615,132
20141201|2014-10-27 15:00,27,3.062,3.062,3.0595,3.06,116
20141201|2014-10-27 15:30,27,3.06,3.06,3.0575,3.0585,189
20141201|2014-10-27 16:00,27,3.0585,3.059,3.0565,3.0565,128
20141201|2014-10-27 17:00,28,3.059,3.06,3.0565,3.0575,54
20141201|2014-10-27 17:30,28,3.057,3.058,3.056,3.056,27
20141201|2014-10-27 18:00,28,3.0565,3.057,3.0555,3.0565,95
20141201|2014-10-27 18:30,28,3.057,3.057,3.056,3.056,34
20141201|2014-10-27 19:00,28,3.0565,3.059,3.056,3.057,125
20141201|2014-10-27 19:30,28,3.057,3.058,3.056,3.0565,125
20141201|2014-10-27 20:00,28,3.0565,3.0705,3.056,3.07,1934
20141201|2014-10-27 20:30,28,3.07,3.0735,3.0675,3.073,1012
20141201|2014-10-27 21:00,28,3.0725,3.074,3.0665,3.0675,850
20141201|2014-10-27 21:30,28,3.067,3.0695,3.066,3.0685,224
20141201|2014-10-27 22:00,28,3.0685,3.0705,3.068,3.069,454
20141201|2014-10-27 22:30,28,3.0685,3.0685,3.0675,3.0675,15
20141201|2014-10-27 23:00,28,3.0675,3.068,3.0665,3.0675,53
20141201|2014-10-27 23:30,28,3.067,3.068,3.066,3.067,121
20141201|2014-10-28 00:00,28,3.067,3.07,3.067,3.069,103
20141201|2014-10-28 00:30,28,3.069,3.072,3.0665,3.071,420
20141201|2014-10-28 01:00,28,3.071,3.072,3.0665,3.067,861
20141201|2014-10-28 01:30,28,3.0675,3.0695,3.063,3.0695,770
20141201|2014-10-28 02:00,28,3.0685,3.0715,3.0635,3.071,680
20141201|2014-10-28 02:30,28,3.0705,3.0735,3.0685,3.071,845
20141201|2014-10-28 03:00,28,3.0705,3.083,3.0675,3.0815,2137
20141201|2014-10-28 03:30,28,3.082,3.0825,3.0745,3.0795,576
20141201|2014-10-28 04:00,28,3.079,3.0815,3.073,3.0745,978
20141201|2014-10-28 04:30,28,3.075,3.0795,3.0735,3.079,308
20141201|2014-10-28 05:00,28,3.0795,3.0795,3.073,3.076,701
20141201|2014-10-28 05:30,28,3.076,3.079,3.074,3.0775,468
20141201|2014-10-28 06:00,28,3.0785,3.0805,3.076,3.0785,923
20141201|2014-10-28 06:30,28,3.0785,3.089,3.0785,3.088,2092
20141201|2014-10-28 07:00,28,3.088,3.091,3.086,3.088,2189
20141201|2014-10-28 07:30,28,3.0885,3.093,3.086,3.088,2917
20141201|2014-10-28 08:00,28,3.088,3.089,3.082,3.087,2176
20141201|2014-10-28 08:30,28,3.0865,3.0875,3.079,3.0805,1367
20141201|2014-10-28 09:00,28,3.081,3.087,3.08,3.086,1259
20141201|2014-10-28 09:30,28,3.086,3.088,3.0855,3.086,672
20141201|2014-10-28 10:00,28,3.0865,3.092,3.0855,3.0895,1896
20141201|2014-10-28 10:30,28,3.089,3.0925,3.0875,3.089,1380
20141201|2014-10-28 11:00,28,3.0895,3.091,3.0885,3.0895,1079
20141201|2014-10-28 11:30,28,3.0895,3.096,3.0865,3.0925,3010
20141201|2014-10-28 12:00,28,3.0925,3.093,3.091,3.091,408
20141201|2014-10-28 12:30,28,3.091,3.0925,3.091,3.0925,251
20141201|2014-10-28 13:00,28,3.092,3.093,3.0915,3.0915,225
20141201|2014-10-28 13:30,28,3.092,3.093,3.091,3.091,173
20141201|2014-10-28 14:00,28,3.0915,3.093,3.091,3.092,119
20141201|2014-10-28 14:30,28,3.092,3.0925,3.088,3.0885,227
20141201|2014-10-28 15:00,28,3.0885,3.0905,3.0875,3.09,101
20141201|2014-10-28 15:30,28,3.09,3.09,3.0895,3.09,73
20141201|2014-10-28 16:00,28,3.09,3.0905,3.0895,3.09,31
20141201|2014-10-28 17:00,29,3.09,3.093,3.09,3.091,74
20141201|2014-10-28 17:30,29,3.0905,3.091,3.089,3.09,20
20141201|2014-10-28 18:00,29,3.09,3.09,3.0875,3.0895,32
20141201|2014-10-28 18:30,29,3.09,3.091,3.089,3.089,43
20141201|2014-10-28 19:00,29,3.089,3.0895,3.0875,3.088,39
20141201|2014-10-28 19:30,29,3.088,3.0885,3.0865,3.0875,85
20141201|2014-10-28 20:00,29,3.087,3.088,3.0795,3.0815,1000
20141201|2014-10-28 20:30,29,3.0815,3.0825,3.078,3.08,988
20141201|2014-10-28 21:00,29,3.08,3.081,3.078,3.079,252
20141201|2014-10-28 21:30,29,3.0785,3.0815,3.078,3.0795,452
20141201|2014-10-28 22:00,29,3.079,3.086,3.078,3.085,1121
20141201|2014-10-28 22:30,29,3.085,3.0855,3.0815,3.083,231
20141201|2014-10-28 23:00,29,3.0825,3.084,3.0825,3.083,35
20141201|2014-10-28 23:30,29,3.083,3.0835,3.082,3.083,60
20141201|2014-10-29 00:00,29,3.0835,3.0835,3.0805,3.082,127
20141201|2014-10-29 00:30,29,3.082,3.0935,3.0815,3.091,1284
20141201|2014-10-29 01:00,29,3.091,3.093,3.0865,3.089,502
20141201|2014-10-29 01:30,29,3.089,3.0955,3.088,3.095,876
20141201|2014-10-29 02:00,29,3.0945,3.0945,3.0905,3.0925,357
20141201|2014-10-29 02:30,29,3.092,3.092,3.088,3.088,289
20141201|2014-10-29 03:00,29,3.088,3.0985,3.0875,3.098,747
20141201|2014-10-29 03:30,29,3.098,3.0995,3.0905,3.096,762
20141201|2014-10-29 04:00,29,3.096,3.0965,3.0885,3.092,352
20141201|2014-10-29 04:30,29,3.092,3.093,3.087,3.0925,342
20141201|2014-10-29 05:00,29,3.092,3.095,3.091,3.0935,222
20141201|2014-10-29 05:30,29,3.094,3.095,3.089,3.0895,301
20141201|2014-10-29 06:00,29,3.0895,3.092,3.084,3.092,540
20141201|2014-10-29 06:30,29,3.0915,3.0975,3.09,3.096,534
20141201|2014-10-29 07:00,29,3.096,3.1025,3.095,3.0995,1602
20141201|2014-10-29 07:30,29,3.0995,3.0995,3.0905,3.095,1786
20141201|2014-10-29 08:00,29,3.095,3.109,3.0905,3.099,3763
20141201|2014-10-29 08:30,29,3.099,3.1045,3.0985,3.1035,1884
20141201|2014-10-29 09:00,29,3.104,3.1045,3.098,3.099,1872
20141201|2014-10-29 09:30,29,3.099,3.101,3.0935,3.094,2672
20141201|2014-10-29 10:00,29,3.0945,3.1025,3.0935,3.102,1325
20141201|2014-10-29 10:30,29,3.102,3.114,3.101,3.1095,3111
20141201|2014-10-29 11:00,29,3.11,3.1115,3.1035,3.105,1182
20141201|2014-10-29 11:30,29,3.105,3.1075,3.102,3.1035,2455
20141201|2014-10-29 12:00,29,3.104,3.104,3.1015,3.1015,1230
20141201|2014-10-29 12:30,29,3.1015,3.1035,3.1015,3.102,722
20141201|2014-10-29 13:00,29,3.102,3.102,3.0825,3.088,1913
20141201|2014-10-29 13:30,29,3.0875,3.089,3.0725,3.0765,2419
20141201|2014-10-29 14:00,29,3.0765,3.077,3.074,3.0755,322
20141201|2014-10-29 14:30,29,3.076,3.0825,3.076,3.0825,379
20141201|2014-10-29 15:00,29,3.082,3.0825,3.079,3.0805,116
20141201|2014-10-29 15:30,29,3.079,3.08,3.0785,3.08,61
20141201|2014-10-29 16:00,29,3.08,3.08,3.079,3.08,25
20141201|2014-10-29 17:00,30,3.082,3.0845,3.0815,3.084,119
20141201|2014-10-29 17:30,30,3.0845,3.0875,3.0835,3.0845,264
20141201|2014-10-29 18:00,30,3.084,3.084,3.0815,3.0825,57
20141201|2014-10-29 18:30,30,3.083,3.0835,3.0815,3.0835,114
20141201|2014-10-29 19:00,30,3.083,3.084,3.0795,3.0795,122
20141201|2014-10-29 19:30,30,3.0795,3.0855,3.079,3.0845,195
20141201|2014-10-29 20:00,30,3.0845,3.0865,3.0795,3.083,1280
20141201|2014-10-29 20:30,30,3.0835,3.086,3.0835,3.084,296
20141201|2014-10-29 21:00,30,3.084,3.0845,3.08,3.081,434
20141201|2014-10-29 21:30,30,3.081,3.0845,3.081,3.083,289
20141201|2014-10-29 22:00,30,3.082,3.083,3.0805,3.0825,144
20141201|2014-10-29 22:30,30,3.082,3.084,3.082,3.082,38
20141201|2014-10-29 23:00,30,3.082,3.082,3.0815,3.082,33
20141201|2014-10-29 23:30,30,3.0825,3.0835,3.0825,3.083,56
20141201|2014-10-30 00:00,30,3.0825,3.0825,3.0815,3.0825,45
20141201|2014-10-30 00:30,30,3.0825,3.0825,3.073,3.074,873
20141201|2014-10-30 01:00,30,3.073,3.0735,3.0665,3.0705,1437
20141201|2014-10-30 01:30,30,3.07,3.0705,3.0645,3.0685,714
20141201|2014-10-30 02:00,30,3.068,3.072,3.0665,3.071,453
20141201|2014-10-30 02:30,30,3.071,3.0725,3.065,3.0725,409
20141201|2014-10-30 03:00,30,3.072,3.0805,3.0715,3.0785,1190
20141201|2014-10-30 03:30,30,3.0785,3.08,3.072,3.0765,563
20141201|2014-10-30 04:00,30,3.0765,3.077,3.074,3.077,401
20141201|2014-10-30 04:30,30,3.0765,3.077,3.0715,3.073,403
20141201|2014-10-30 05:00,30,3.073,3.074,3.065,3.0675,566
20141201|2014-10-30 05:30,30,3.0675,3.0685,3.061,3.066,756
20141201|2014-10-30 06:00,30,3.066,3.0675,3.061,3.0635,609
20141201|2014-10-30 06:30,30,3.0645,3.0685,3.0635,3.0665,526
20141201|2014-10-30 07:00,30,3.066,3.0665,3.048,3.05,4510
20141201|2014-10-30 07:30,30,3.05,3.0575,3.0485,3.054,2166
20141201|2014-10-30 08:00,30,3.054,3.0575,3.041,3.0425,4521
20141201|2014-10-30 08:30,30,3.043,3.0475,3.0375,3.0385,4901
20141201|2014-10-30 09:00,30,3.038,3.044,3.036,3.0425,2786
20141201|2014-10-30 09:30,30,3.043,3.0515,3.043,3.0495,2543
20141201|2014-10-30 10:00,30,3.049,3.051,3.0455,3.047,1567
20141201|2014-10-30 10:30,30,3.047,3.0565,3.0465,3.056,1741
20141201|2014-10-30 11:00,30,3.0555,3.065,3.0555,3.0645,2553
20141201|2014-10-30 11:30,30,3.0645,3.065,3.062,3.0625,1699
20141201|2014-10-30 12:00,30,3.063,3.0685,3.062,3.067,1097
20141201|2014-10-30 12:30,30,3.0675,3.0685,3.0665,3.0675,426
20141201|2014-10-30 13:00,30,3.068,3.068,3.066,3.066,491
20141201|2014-10-30 13:30,30,3.0655,3.0675,3.0645,3.065,327
20141201|2014-10-30 14:00,30,3.065,3.065,3.062,3.0625,115
20141201|2014-10-30 14:30,30,3.062,3.0625,3.059,3.0615,185
20141201|2014-10-30 15:00,30,3.062,3.063,3.0615,3.062,66
20141201|2014-10-30 15:30,30,3.062,3.062,3.06,3.0605,42
20141201|2014-10-30 16:00,30,3.06,3.0605,3.0595,3.0605,93
20141201|2014-10-30 17:00,31,3.06,3.0605,3.059,3.0595,41
20141201|2014-10-30 17:30,31,3.059,3.0605,3.0575,3.0605,41
20141201|2014-10-30 18:00,31,3.06,3.0605,3.0595,3.06,61
20141201|2014-10-30 18:30,31,3.0605,3.0665,3.0595,3.0645,159
20141201|2014-10-30 19:00,31,3.0645,3.0645,3.055,3.0555,199
20141201|2014-10-30 19:30,31,3.055,3.0575,3.055,3.057,156
20141201|2014-10-30 20:00,31,3.0575,3.068,3.0575,3.0615,1250
20141201|2014-10-30 20:30,31,3.062,3.0625,3.058,3.062,281
20141201|2014-10-30 21:00,31,3.062,3.064,3.0605,3.063,211
20141201|2014-10-30 21:30,31,3.063,3.063,3.059,3.062,283
20141201|2014-10-30 22:00,31,3.0625,3.0635,3.0605,3.0635,212
20141201|2014-10-30 22:30,31,3.0625,3.064,3.0625,3.0635,20
20141201|2014-10-30 23:00,31,3.063,3.065,3.0625,3.065,67
20141201|2014-10-30 23:30,31,3.065,3.0665,3.0625,3.064,360
20141201|2014-10-31 00:00,31,3.0645,3.077,3.0645,3.074,1254
20141201|2014-10-31 00:30,31,3.0745,3.087,3.073,3.0835,3980
20141201|2014-10-31 01:00,31,3.084,3.093,3.083,3.093,1468
20141201|2014-10-31 01:30,31,3.0925,3.0925,3.0835,3.0865,1259
20141201|2014-10-31 02:00,31,3.0855,3.093,3.084,3.086,963
20141201|2014-10-31 02:30,31,3.087,3.089,3.0785,3.082,927
20141201|2014-10-31 03:00,31,3.0815,3.0925,3.0815,3.091,803
20141201|2014-10-31 03:30,31,3.0915,3.0915,3.084,3.0855,297
20141201|2014-10-31 04:00,31,3.086,3.0875,3.0815,3.0875,357
20141201|2014-10-31 04:30,31,3.087,3.091,3.085,3.0895,410
20141201|2014-10-31 05:00,31,3.0895,3.09,3.082,3.0825,545
20141201|2014-10-31 05:30,31,3.0825,3.084,3.079,3.0815,488
20141201|2014-10-31 06:00,31,3.081,3.0835,3.078,3.083,467
20141201|2014-10-31 06:30,31,3.083,3.085,3.081,3.085,448
20141201|2014-10-31 07:00,31,3.085,3.09,3.0795,3.0825,1796
20141201|2014-10-31 07:30,31,3.083,3.083,3.076,3.078,1573
20141201|2014-10-31 08:00,31,3.0775,3.0795,3.048,3.053,6626
20141201|2014-10-31 08:30,31,3.0525,3.0535,3.04,3.05,4488
20141201|2014-10-31 09:00,31,3.05,3.062,3.048,3.0605,2684
20141201|2014-10-31 09:30,31,3.06,3.062,3.0525,3.053,1730
20141201|2014-10-31 10:00,31,3.053,3.055,3.049,3.0535,1754
20141201|2014-10-31 10:30,31,3.0535,3.055,3.046,3.0475,1716
20141201|2014-10-31 11:00,31,3.047,3.05,3.043,3.044,1778
20141201|2014-10-31 11:30,31,3.044,3.0485,3.0395,3.0465,4272
20141201|2014-10-31 12:00,31,3.0465,3.049,3.046,3.047,1859
20141201|2014-10-31 12:30,31,3.047,3.0475,3.0455,3.0475,1806
20141201|2014-10-31 13:00,31,3.0475,3.0505,3.046,3.05,920
20141201|2014-10-31 13:30,31,3.0505,3.057,3.05,3.053,597
20141201|2014-10-31 14:00,31,3.053,3.0545,3.0475,3.05,262
20141201|2014-10-31 14:30,31,3.0495,3.05,3.0455,3.047,173
20141201|2014-10-31 15:00,31,3.047,3.0515,3.047,3.0515,104
20141201|2014-10-31 15:30,31,3.051,3.0515,3.049,3.049,43
20141201|2014-10-31 16:00,31,3.051,3.0525,3.049,3.0525,16
20141201|2014-11-02 17:00,3,3.042,3.044,3.0225,3.0385,574
20141201|2014-11-02 17:30,3,3.0385,3.039,3.0365,3.0385,240
20141201|2014-11-02 18:00,3,3.0385,3.0505,3.038,3.046,383
20141201|2014-11-02 18:30,3,3.046,3.046,3.038,3.041,203
20141201|2014-11-02 19:00,3,3.0415,3.0515,3.039,3.0485,1565
20141201|2014-11-02 19:30,3,3.048,3.0495,3.0465,3.048,486
20141201|2014-11-02 20:00,3,3.0475,3.0515,3.0475,3.048,408
20141201|2014-11-02 20:30,3,3.048,3.0505,3.044,3.0475,726
20141201|2014-11-02 21:00,3,3.048,3.0535,3.0455,3.0515,295
20141201|2014-11-02 21:30,3,3.0515,3.053,3.051,3.0515,96
20141201|2014-11-02 22:00,3,3.0515,3.052,3.047,3.0485,134
20141201|2014-11-02 22:30,3,3.0485,3.05,3.0485,3.049,33
20141201|2014-11-02 23:00,3,3.049,3.049,3.0445,3.048,169
20141201|2014-11-02 23:30,3,3.048,3.05,3.042,3.0475,444
20141201|2014-11-03 00:00,3,3.048,3.048,3.0385,3.04,758
20141201|2014-11-03 00:30,3,3.0405,3.0435,3.0395,3.04,676
20141201|2014-11-03 01:00,3,3.0405,3.0485,3.04,3.0475,667
20141201|2014-11-03 01:30,3,3.0475,3.0495,3.0415,3.042,321
20141201|2014-11-03 02:00,3,3.0415,3.048,3.041,3.045,534
20141201|2014-11-03 02:30,3,3.045,3.049,3.041,3.046,408
20141201|2014-11-03 03:00,3,3.046,3.0475,3.0455,3.0465,190
20141201|2014-11-03 03:30,3,3.0465,3.0515,3.0465,3.0485,302
20141201|2014-11-03 04:00,3,3.048,3.06,3.0475,3.057,883
20141201|2014-11-03 04:30,3,3.0575,3.058,3.0535,3.058,171
20141201|2014-11-03 05:00,3,3.0585,3.07,3.0575,3.067,1375
20141201|2014-11-03 05:30,3,3.067,3.07,3.0625,3.063,465
20141201|2014-11-03 06:00,3,3.063,3.0655,3.062,3.064,521
20141201|2014-11-03 06:30,3,3.0645,3.066,3.056,3.058,953
20141201|2014-11-03 07:00,3,3.058,3.0585,3.043,3.0505,2799
20141201|2014-11-03 07:30,3,3.0505,3.0525,3.047,3.052,1048
20141201|2014-11-03 08:00,3,3.0525,3.056,3.0515,3.056,1105
20141201|2014-11-03 08:30,3,3.056,3.06,3.0525,3.055,1278
20141201|2014-11-03 09:00,3,3.055,3.062,3.0535,3.0585,1551
20141201|2014-11-03 09:30,3,3.0585,3.0595,3.052,3.053,1112
20141201|2014-11-03 10:00,3,3.0535,3.0555,3.0485,3.049,1213
20141201|2014-11-03 10:30,3,3.0495,3.055,3.0475,3.0545,1069
20141201|2014-11-03 11:00,3,3.0545,3.0575,3.0535,3.0565,690
20141201|2014-11-03 11:30,3,3.0565,3.066,3.0565,3.065,1932
20141201|2014-11-03 12:00,3,3.0655,3.0655,3.0615,3.0625,931
20141201|2014-11-03 12:30,3,3.0625,3.0635,3.0605,3.0625,525
20141201|2014-11-03 13:00,3,3.0625,3.0625,3.058,3.0585,243
20141201|2014-11-03 13:30,3,3.0585,3.0595,3.058,3.058,73
20141201|2014-11-03 14:00,3,3.0585,3.063,3.0565,3.0615,264
20141201|2014-11-03 14:30,3,3.0615,3.0645,3.061,3.064,219
20141201|2014-11-03 15:00,3,3.064,3.0645,3.063,3.063,64
20141201|2014-11-03 15:30,3,3.063,3.0635,3.0595,3.0605,106
20141201|2014-11-03 16:00,3,3.0605,3.0605,3.059,3.06,25
20141201|2014-11-03 17:00,4,3.058,3.0585,3.0565,3.058,124
20141201|2014-11-03 17:30,4,3.058,3.058,3.056,3.056,69
20141201|2014-11-03 18:00,4,3.056,3.0565,3.0555,3.0555,57
20141201|2014-11-03 18:30,4,3.056,3.0585,3.0555,3.0575,103
20141201|2014-11-03 19:00,4,3.0575,3.058,3.0515,3.056,823
20141201|2014-11-03 19:30,4,3.056,3.0575,3.0535,3.055,231
20141201|2014-11-03 20:00,4,3.0545,3.0585,3.054,3.057,187
20141201|2014-11-03 20:30,4,3.0565,3.062,3.0555,3.0615,421
20141201|2014-11-03 21:00,4,3.0615,3.0665,3.06,3.066,405
20141201|2014-11-03 21:30,4,3.066,3.0675,3.064,3.0665,233
20141201|2014-11-03 22:00,4,3.0665,3.0675,3.0665,3.067,64
20141201|2014-11-03 22:30,4,3.0665,3.0665,3.064,3.064,110
20141201|2014-11-03 23:00,4,3.0645,3.0665,3.0645,3.066,61
20141201|2014-11-03 23:30,4,3.0665,3.072,3.066,3.071,973
20141201|2014-11-04 00:00,4,3.071,3.0735,3.067,3.069,412
20141201|2014-11-04 00:30,4,3.069,3.071,3.064,3.065,566
20141201|2014-11-04 01:00,4,3.065,3.065,3.057,3.0605,530
20141201|2014-11-04 01:30,4,3.0605,3.0625,3.0595,3.0595,224
20141201|2014-11-04 02:00,4,3.0595,3.0605,3.0545,3.06,622
20141201|2014-11-04 02:30,4,3.06,3.0635,3.06,3.0615,327
20141201|2014-11-04 03:00,4,3.061,3.0615,3.06,3.0605,152
20141201|2014-11-04 03:30,4,3.061,3.068,3.061,3.068,417
20141201|2014-11-04 04:00,4,3.0675,3.069,3.063,3.065,710
20141201|2014-11-04 04:30,4,3.066,3.066,3.0595,3.0605,293
20141201|2014-11-04 05:00,4,3.061,3.0615,3.0565,3.0575,485
20141201|2014-11-04 05:30,4,3.057,3.0575,3.05,3.051,898
20141201|2014-11-04 06:00,4,3.051,3.0525,3.0265,3.028,4397
20141201|2014-11-04 06:30,4,3.028,3.028,3.012,3.0155,4367
20141201|2014-11-04 07:00,4,3.015,3.0165,3.004,3.0115,5314
20141201|2014-11-04 07:30,4,3.011,3.014,3.007,3.013,3074
20141201|2014-11-04 08:00,4,3.013,3.021,3.0125,3.0155,3378
20141201|2014-11-04 08:30,4,3.016,3.017,3.009,3.009,1292
20141201|2014-11-04 09:00,4,3.009,3.012,3.003,3.0055,3138
20141201|2014-11-04 09:30,4,3.0055,3.014,3.003,3.0135,2921
20141201|2014-11-04 10:00,4,3.0135,3.0175,3.01,3.01,2470
20141201|2014-11-04 10:30,4,3.0105,3.0185,3.009,3.015,1423
20141201|2014-11-04 11:00,4,3.0155,3.0195,3.0145,3.018,598
20141201|2014-11-04 11:30,4,3.0175,3.0205,3.0125,3.0175,1831
20141201|2014-11-04 12:00,4,3.018,3.0185,3.0145,3.0175,698
20141201|2014-11-04 12:30,4,3.0175,3.0195,3.0165,3.0165,428
20141201|2014-11-04 13:00,4,3.017,3.0185,3.016,3.0165,157
20141201|2014-11-04 13:30,4,3.0165,3.018,3.0165,3.018,65
20141201|2014-11-04 14:00,4,3.0185,3.019,3.017,3.017,60
20141201|2014-11-04 14:30,4,3.0175,3.0175,3.0165,3.0175,288
20141201|2014-11-04 15:00,4,3.017,3.019,3.017,3.0175,79
20141201|2014-11-04 15:30,4,3.017,3.0185,3.0165,3.0175,255
20141201|2014-11-04 16:00,4,3.0175,3.0185,3.017,3.0185,33
20141201|2014-11-04 17:00,5,3.0185,3.02,3.0175,3.018,83
20141201|2014-11-04 17:30,5,3.018,3.018,3.01,3.013,256
20141201|2014-11-04 18:00,5,3.012,3.019,3.012,3.015,157
20141201|2014-11-04 18:30,5,3.0155,3.017,3.0135,3.015,114
20141201|2014-11-04 19:00,5,3.015,3.0205,3.014,3.016,911
20141201|2014-11-04 19:30,5,3.0155,3.017,3.011,3.011,774
20141201|2014-11-04 20:00,5,3.011,3.0135,3.009,3.0135,424
20141201|2014-11-04 20:30,5,3.013,3.014,3.01,3.013,248
20141201|2014-11-04 21:00,5,3.0125,3.0125,3.0065,3.007,590
20141201|2014-11-04 21:30,5,3.007,3.009,3.0065,3.0085,139
20141201|2014-11-04 22:00,5,3.008,3.011,3.0075,3.0105,113
20141201|2014-11-04 22:30,5,3.011,3.011,3.0075,3.008,105
20141201|2014-11-04 23:00,5,3.008,3.01,3.007,3.0095,154
20141201|2014-11-04 23:30,5,3.0095,3.01,2.9905,2.997,2976
20141201|2014-11-05 00:00,5,2.9965,2.9965,2.988,2.991,1289
20141201|2014-11-05 00:30,5,2.9915,2.9915,2.982,2.986,1348
20141201|2014-11-05 01:00,5,2.986,2.9925,2.9825,2.985,1247
20141201|2014-11-05 01:30,5,2.985,2.992,2.9845,2.992,925
20141201|2014-11-05 02:00,5,2.992,2.992,2.984,2.9845,670
20141201|2014-11-05 02:30,5,2.984,2.987,2.9785,2.9805,1218
20141201|2014-11-05 03:00,5,2.981,2.9825,2.964,2.976,2750
20141201|2014-11-05 03:30,5,2.976,2.981,2.972,2.9725,1351
20141201|2014-11-05 04:00,5,2.973,2.979,2.9725,2.974,606
20141201|2014-11-05 04:30,5,2.9735,2.984,2.9735,2.984,644
20141201|2014-11-05 05:00,5,2.984,2.9845,2.9755,2.981,699
20141201|2014-11-05 05:30,5,2.981,2.9815,2.9695,2.976,1294
20141201|2014-11-05 06:00,5,2.9765,2.982,2.974,2.9795,834
20141201|2014-11-05 06:30,5,2.98,2.999,2.9785,2.99,3938
20141201|2014-11-05 07:00,5,2.9905,3.0025,2.987,2.999,3180
20141201|2014-11-05 07:30,5,2.999,3.0005,2.9935,2.999,1904
20141201|2014-11-05 08:00,5,2.9995,3.0035,2.9945,2.995,1474
20141201|2014-11-05 08:30,5,2.9945,2.9965,2.9875,2.9915,1780
20141201|2014-11-05 09:00,5,2.992,2.9995,2.99,2.9985,1673
20141201|2014-11-05 09:30,5,2.9985,3.008,2.997,3.004,3087
20141201|2014-11-05 10:00,5,3.0035,3.0145,3.003,3.0055,3872
20141201|2014-11-05 10:30,5,3.0055,3.0125,3.003,3.0115,1801
20141201|2014-11-05 11:00,5,3.0115,3.012,3.007,3.007,540
20141201|2014-11-05 11:30,5,3.0065,3.0095,3.0045,3.008,1463
20141201|2014-11-05 12:00,5,3.008,3.01,3.007,3.0085,665
20141201|2014-11-05 12:30,5,3.0085,3.0095,3.006,3.0075,382
20141201|2014-11-05 13:00,5,3.008,3.0085,3.007,3.0075,63
20141201|2014-11-05 13:30,5,3.0075,3.0085,3.006,3.007,93
20141201|2014-11-05 14:00,5,3.0075,3.0075,3.0035,3.004,169
20141201|2014-11-05 14:30,5,3.0035,3.0045,3.0015,3.0025,220
20141201|2014-11-05 15:00,5,3.0025,3.0075,3.001,3.006,198
20141201|2014-11-05 15:30,5,3.005,3.006,3.0045,3.005,44
20141201|2014-11-05 16:00,5,3.0045,3.005,3.0035,3.0035,24
20141201|2014-11-05 17:00,6,3.004,3.005,3.0035,3.0045,57
20141201|2014-11-05 17:30,6,3.005,3.008,3.004,3.004,74
20141201|2014-11-05 18:00,6,3.004,3.007,3.004,3.005,44
20141201|2014-11-05 18:30,6,3.005,3.0095,3.0045,3.008,158
20141201|2014-11-05 19:00,6,3.0085,3.0115,3.0015,3.007,1956
20141201|2014-11-05 19:30,6,3.007,3.0185,3.0065,3.0145,779
20141201|2014-11-05 20:00,6,3.014,3.018,3.0135,3.0165,208
20141201|2014-11-05 20:30,6,3.0165,3.018,3.0115,3.014,268
20141201|2014-11-05 21:00,6,3.013,3.0135,3.0025,3.0035,829
20141201|2014-11-05 21:30,6,3.0035,3.004,3.0015,3.002,181
20141201|2014-11-05 22:00,6,3.002,3.004,3.0015,3.002,66
20141201|2014-11-05 22:30,6,3.002,3.0075,3.002,3.007,156
20141201|2014-11-05 23:00,6,3.007,3.009,3.0065,3.0085,129
20141201|2014-11-05 23:30,6,3.008,3.012,3.004,3.009,819
20141201|2014-11-06 00:00,6,3.009,3.0115,2.9975,2.999,1231
20141201|2014-11-06 00:30,6,2.9985,3.0055,2.994,3.0025,1075
20141201|2014-11-06 01:00,6,3.003,3.0035,2.9965,2.9975,320
20141201|2014-11-06 01:30,6,2.998,3.009,2.994,3.004,584
20141201|2014-11-06 02:00,6,3.004,3.011,3.002,3.003,554
20141201|2014-11-06 02:30,6,3.0035,3.0065,2.9985,3.0005,506
20141201|2014-11-06 03:00,6,3.0005,3.003,2.996,3,446
20141201|2014-11-06 03:30,6,2.9995,3.0085,2.9995,3.0045,421
20141201|2014-11-06 04:00,6,3.0045,3.005,3.002,3.005,158
20141201|2014-11-06 04:30,6,3.005,3.006,2.9995,3.0015,287
20141201|2014-11-06 05:00,6,3.0015,3.004,2.9995,3.004,315
20141201|2014-11-06 05:30,6,3.0045,3.0075,2.9965,2.997,560
20141201|2014-11-06 06:00,6,2.996,3.0015,2.993,3,543
20141201|2014-11-06 06:30,6,3,3.0055,2.9985,3,607
20141201|2014-11-06 07:00,6,3,3.007,2.9995,3.005,1331
20141201|2014-11-06 07:30,6,3.0045,3.014,2.9965,3.0125,2750
20141201|2014-11-06 08:00,6,3.012,3.013,3.007,3.0075,1053
20141201|2014-11-06 08:30,6,3.0075,3.013,3.0065,3.0095,859
20141201|2014-11-06 09:00,6,3.01,3.0125,3.007,3.0105,1117
20141201|2014-11-06 09:30,6,3.0105,3.017,3.008,3.016,1565
20141201|2014-11-06 10:00,6,3.0155,3.023,3.0135,3.019,3658
20141201|2014-11-06 10:30,6,3.0195,3.0205,3.017,3.0195,1189
20141201|2014-11-06 11:00,6,3.0195,3.0195,3.0145,3.018,669
20141201|2014-11-06 11:30,6,3.0175,3.02,3.013,3.016,988
20141201|2014-11-06 12:00,6,3.016,3.017,3.0145,3.016,450
20141201|2014-11-06 12:30,6,3.0165,3.0165,3.0135,3.014,190
20141201|2014-11-06 13:00,6,3.0145,3.0155,3.011,3.0135,206
20141201|2014-11-06 13:30,6,3.014,3.0145,3.013,3.014,35
20141201|2014-11-06 14:00,6,3.014,3.015,3.014,3.014,78
20141201|2014-11-06 14:30,6,3.014,3.015,3.0135,3.015,129
20141201|2014-11-06 15:00,6,3.0145,3.0145,3.013,3.014,51
20141201|2014-11-06 15:30,6,3.013,3.015,3.013,3.015,32
20141201|2014-11-06 16:00,6,3.015,3.0155,3.014,3.014,33
20141201|2014-11-06 17:00,7,3.012,3.014,3.0115,3.014,62
20141201|2014-11-06 17:30,7,3.014,3.014,3.013,3.013,20
20141201|2014-11-06 18:00,7,3.013,3.0145,3.012,3.0135,66
20141201|2014-11-06 18:30,7,3.0135,3.019,3.0135,3.017,156
20141201|2014-11-06 19:00,7,3.0175,3.0265,3.017,3.026,1298
20141201|2014-11-06 19:30,7,3.026,3.027,3.022,3.023,353
20141201|2014-11-06 20:00,7,3.0225,3.0245,3.0175,3.0185,628
20141201|2014-11-06 20:30,7,3.019,3.025,3.018,3.024,593
20141201|2014-11-06 21:00,7,3.0245,3.0305,3.0205,3.0285,970
20141201|2014-11-06 21:30,7,3.0285,3.0315,3.0275,3.0295,170
20141201|2014-11-06 22:00,7,3.0295,3.0295,3.0245,3.027,227
20141201|2014-11-06 22:30,7,3.027,3.027,3.024,3.024,129
20141201|2014-11-06 23:00,7,3.0245,3.026,3.022,3.026,190
20141201|2014-11-06 23:30,7,3.026,3.028,3.0165,3.019,1217
20141201|2014-11-07 00:00,7,3.019,3.0215,3.018,3.0185,684
20141201|2014-11-07 00:30,7,3.0185,3.029,3.0155,3.0245,788
20141201|2014-11-07 01:00,7,3.0245,3.0245,3.021,3.023,257
20141201|2014-11-07 01:30,7,3.0225,3.023,3.0115,3.0135,1079
20141201|2014-11-07 02:00,7,3.014,3.0245,3.012,3.0235,955
20141201|2014-11-07 02:30,7,3.0225,3.032,3.0215,3.0305,659
20141201|2014-11-07 03:00,7,3.031,3.0315,3.0235,3.0235,368
20141201|2014-11-07 03:30,7,3.0235,3.0255,3.02,3.0235,222
20141201|2014-11-07 04:00,7,3.0235,3.0235,3.0145,3.0165,515
20141201|2014-11-07 04:30,7,3.017,3.0195,3.0145,3.017,338
20141201|2014-11-07 05:00,7,3.0165,3.019,3.0135,3.0175,374
20141201|2014-11-07 05:30,7,3.0175,3.019,3.016,3.0185,158
20141201|2014-11-07 06:00,7,3.0185,3.0235,3.0125,3.013,501
20141201|2014-11-07 06:30,7,3.014,3.0195,3.0125,3.017,861
20141201|2014-11-07 07:00,7,3.0165,3.0345,3.016,3.0265,2343
20141201|2014-11-07 07:30,7,3.026,3.049,3.025,3.047,7339
20141201|2014-11-07 08:00,7,3.0465,3.0475,3.035,3.0405,3038
20141201|2014-11-07 08:30,7,3.0405,3.042,3.0295,3.0355,3729
20141201|2014-11-07 09:00,7,3.0355,3.0405,3.0325,3.0395,1223
20141201|2014-11-07 09:30,7,3.04,3.0405,3.036,3.04,838
20141201|2014-11-07 10:00,7,3.04,3.0415,3.035,3.036,1012
20141201|2014-11-07 10:30,7,3.0365,3.0425,3.034,3.0405,1417
20141201|2014-11-07 11:00,7,3.04,3.0425,3.0385,3.039,481
20141201|2014-11-07 11:30,7,3.0395,3.042,3.037,3.038,924
20141201|2014-11-07 12:00,7,3.0375,3.0385,3.037,3.0375,334
20141201|2014-11-07 12:30,7,3.0375,3.039,3.036,3.0375,398
20141201|2014-11-07 13:00,7,3.0375,3.0375,3.0345,3.0345,167
20141201|2014-11-07 13:30,7,3.0345,3.0355,3.0335,3.035,66
20141201|2014-11-07 14:00,7,3.0345,3.0345,3.0325,3.0335,77
20141201|2014-11-07 14:30,7,3.033,3.038,3.033,3.0365,180
20141201|2014-11-07 15:00,7,3.0365,3.0375,3.034,3.034,60
20141201|2014-11-07 15:30,7,3.034,3.034,3.0305,3.031,106
20141201|2014-11-07 16:00,7,3.031,3.0355,3.031,3.034,115
20141201|2014-11-09 17:00,10,3.041,3.041,3.033,3.0375,126
20141201|2014-11-09 17:30,10,3.038,3.0385,3.032,3.036,97
20141201|2014-11-09 18:00,10,3.0355,3.0365,3.0345,3.0365,54
20141201|2014-11-09 18:30,10,3.037,3.037,3.035,3.037,39
20141201|2014-11-09 19:00,10,3.0365,3.051,3.036,3.0465,1370
20141201|2014-11-09 19:30,10,3.0465,3.047,3.044,3.0465,376
20141201|2014-11-09 20:00,10,3.0455,3.0485,3.045,3.0485,194
20141201|2014-11-09 20:30,10,3.0485,3.049,3.0465,3.0485,161
20141201|2014-11-09 21:00,10,3.049,3.0495,3.041,3.045,400
20141201|2014-11-09 21:30,10,3.0455,3.0465,3.0435,3.0465,59
20141201|2014-11-09 22:00,10,3.0465,3.047,3.045,3.0455,31
20141201|2014-11-09 22:30,10,3.0455,3.0465,3.045,3.046,41
20141201|2014-11-09 23:00,10,3.0465,3.05,3.046,3.049,190
20141201|2014-11-09 23:30,10,3.049,3.05,3.0455,3.048,294
20141201|2014-11-10 00:00,10,3.049,3.05,3.046,3.0475,426
20141201|2014-11-10 00:30,10,3.0475,3.049,3.0455,3.0465,294
20141201|2014-11-10 01:00,10,3.047,3.0495,3.043,3.0465,321
20141201|2014-11-10 01:30,10,3.046,3.048,3.0405,3.048,408
20141201|2014-11-10 02:00,10,3.047,3.048,3.042,3.0425,314
20141201|2014-11-10 02:30,10,3.0435,3.0475,3.042,3.0435,472
20141201|2014-11-10 03:00,10,3.0435,3.046,3.0405,3.0415,481
20141201|2014-11-10 03:30,10,3.042,3.049,3.041,3.049,252
20141201|2014-11-10 04:00,10,3.0485,3.0495,3.042,3.0425,332
20141201|2014-11-10 04:30,10,3.0425,3.0465,3.042,3.045,317
20141201|2014-11-10 05:00,10,3.0445,3.048,3.0445,3.0445,393
20141201|2014-11-10 05:30,10,3.0445,3.0485,3.0435,3.0455,192
20141201|2014-11-10 06:00,10,3.045,3.0455,3.0245,3.0275,1480
20141201|2014-11-10 06:30,10,3.0275,3.031,3.0185,3.0305,1233
20141201|2014-11-10 07:00,10,3.031,3.0345,3.028,3.0305,2067
20141201|2014-11-10 07:30,10,3.0305,3.0315,3.0265,3.0295,741
20141201|2014-11-10 08:00,10,3.03,3.034,3.03,3.0335,834
20141201|2014-11-10 08:30,10,3.0335,3.0335,3.027,3.029,865
20141201|2014-11-10 09:00,10,3.029,3.0345,3.028,3.031,859
20141201|2014-11-10 09:30,10,3.0315,3.033,3.0275,3.0315,717
20141201|2014-11-10 10:00,10,3.032,3.032,3.0225,3.023,1161
20141201|2014-11-10 10:30,10,3.0235,3.028,3.018,3.02,1947
20141201|2014-11-10 11:00,10,3.0205,3.024,3.0195,3.023,597
20141201|2014-11-10 11:30,10,3.0235,3.026,3.0185,3.021,1265
20141201|2014-11-10 12:00,10,3.0215,3.0235,3.02,3.0225,399
20141201|2014-11-10 12:30,10,3.0225,3.0235,3.0195,3.02,285
20141201|2014-11-10 13:00,10,3.0195,3.022,3.019,3.0205,137
20141201|2014-11-10 13:30,10,3.021,3.021,3.019,3.021,81
20141201|2014-11-10 14:00,10,3.021,3.021,3.019,3.0195,61
20141201|2014-11-10 14:30,10,3.0195,3.0195,3.0135,3.0165,490
20141201|2014-11-10 15:00,10,3.0165,3.0185,3.014,3.0165,120
20141201|2014-11-10 15:30,10,3.017,3.0185,3.0165,3.017,72
20141201|2014-11-10 16:00,10,3.017,3.0175,3.015,3.015,31
20141201|2014-11-10 17:00,11,3.0145,3.0185,3.013,3.0165,102
20141201|2014-11-10 17:30,11,3.0165,3.0185,3.016,3.0185,57
20141201|2014-11-10 18:00,11,3.0185,3.0205,3.0155,3.019,113
20141201|2014-11-10 18:30,11,3.019,3.0195,3.018,3.018,68
20141201|2014-11-10 19:00,11,3.0185,3.024,3.0175,3.0225,776
20141201|2014-11-10 19:30,11,3.0225,3.0245,3.021,3.0235,282
20141201|2014-11-10 20:00,11,3.023,3.0245,3.0205,3.0205,281
20141201|2014-11-10 20:30,11,3.0205,3.022,3.015,3.0175,709
20141201|2014-11-10 21:00,11,3.0175,3.019,3.016,3.019,113
20141201|2014-11-10 21:30,11,3.0185,3.0185,3.0165,3.017,85
20141201|2014-11-10 22:00,11,3.0165,3.0175,3.016,3.0165,30
20141201|2014-11-10 22:30,11,3.016,3.0165,3.014,3.015,115
20141201|2014-11-10 23:00,11,3.015,3.018,3.015,3.015,142
20141201|2014-11-10 23:30,11,3.015,3.0195,3.0135,3.018,340
20141201|2014-11-11 00:00,11,3.018,3.018,3.011,3.015,535
20141201|2014-11-11 00:30,11,3.0145,3.0175,3.0125,3.0125,312
20141201|2014-11-11 01:00,11,3.0125,3.0195,3.0125,3.019,277
20141201|2014-11-11 01:30,11,3.019,3.0245,3.017,3.0175,623
20141201|2014-11-11 02:00,11,3.017,3.0175,3.008,3.0105,951
20141201|2014-11-11 02:30,11,3.011,3.012,2.9905,2.9945,2482
20141201|2014-11-11 03:00,11,2.994,2.9955,2.991,2.9935,1296
20141201|2014-11-11 03:30,11,2.994,2.997,2.9925,2.995,527
20141201|2014-11-11 04:00,11,2.9945,2.9955,2.9905,2.993,456
20141201|2014-11-11 04:30,11,2.9925,2.996,2.991,2.994,250
20141201|2014-11-11 05:00,11,2.994,2.995,2.9935,2.995,291
20141201|2014-11-11 05:30,11,2.995,2.9955,2.9905,2.9955,519
20141201|2014-11-11 06:00,11,2.9955,3.001,2.9955,3,942
20141201|2014-11-11 06:30,11,3,3.003,2.996,3,701
20141201|2014-11-11 07:00,11,3.0005,3.0045,2.998,3.002,1877
20141201|2014-11-11 07:30,11,3.002,3.003,2.998,3.0005,1040
20141201|2014-11-11 08:00,11,3.001,3.0045,3.0005,3.004,1026
20141201|2014-11-11 08:30,11,3.0045,3.0075,2.9985,3,1345
20141201|2014-11-11 09:00,11,3.0005,3.0035,2.999,3.003,486
20141201|2014-11-11 09:30,11,3.003,3.0185,3.002,3.016,3427
20141201|2014-11-11 10:00,11,3.0155,3.0265,3.0145,3.026,2314
20141201|2014-11-11 10:30,11,3.0255,3.033,3.0235,3.0325,2779
20141201|2014-11-11 11:00,11,3.033,3.034,3.031,3.033,1078
20141201|2014-11-11 11:30,11,3.0325,3.034,3.029,3.033,1651
20141201|2014-11-11 12:00,11,3.0335,3.0335,3.028,3.0305,427
20141201|2014-11-11 12:30,11,3.031,3.0315,3.029,3.0305,278
20141201|2014-11-11 13:00,11,3.03,3.0445,3.03,3.0425,1070
20141201|2014-11-11 13:30,11,3.0425,3.0425,3.038,3.038,165
20141201|2014-11-11 14:00,11,3.038,3.0385,3.0365,3.0365,121
20141201|2014-11-11 14:30,11,3.037,3.037,3.0355,3.036,174
20141201|2014-11-11 15:00,11,3.036,3.036,3.035,3.0355,50
20141201|2014-11-11 15:30,11,3.0355,3.036,3.0355,3.0355,48
20141201|2014-11-11 16:00,11,3.0355,3.036,3.034,3.0345,37
20141201|2014-11-11 17:00,12,3.033,3.036,3.0325,3.0355,34
20141201|2014-11-11 17:30,12,3.035,3.035,3.0335,3.0335,54
20141201|2014-11-11 18:00,12,3.0335,3.034,3.033,3.034,49
20141201|2014-11-11 18:30,12,3.034,3.036,3.0335,3.0345,100
20141201|2014-11-11 19:00,12,3.034,3.036,3.028,3.03,707
20141201|2014-11-11 19:30,12,3.03,3.0305,3.0255,3.027,479
20141201|2014-11-11 20:00,12,3.0275,3.029,3.0265,3.0285,226
20141201|2014-11-11 20:30,12,3.0285,3.0325,3.028,3.031,339
20141201|2014-11-11 21:00,12,3.031,3.0315,3.0275,3.029,270
20141201|2014-11-11 21:30,12,3.0295,3.03,3.0295,3.03,31
20141201|2014-11-11 22:00,12,3.03,3.0305,3.0295,3.0295,23
20141201|2014-11-11 22:30,12,3.0295,3.03,3.0275,3.0275,44
20141201|2014-11-11 23:00,12,3.0275,3.028,3.0255,3.0255,103
20141201|2014-11-11 23:30,12,3.0255,3.0315,3.0245,3.029,453
20141201|2014-11-12 00:00,12,3.0295,3.0305,3.028,3.028,267
20141201|2014-11-12 00:30,12,3.028,3.03,3.021,3.0215,563
20141201|2014-11-12 01:00,12,3.022,3.0285,3.0215,3.0255,237
20141201|2014-11-12 01:30,12,3.026,3.029,3.019,3.019,398
20141201|2014-11-12 02:00,12,3.0195,3.0305,3.0185,3.0255,433
20141201|2014-11-12 02:30,12,3.025,3.0285,3.025,3.027,194
20141201|2014-11-12 03:00,12,3.0265,3.028,3.0215,3.0275,284
20141201|2014-11-12 03:30,12,3.028,3.0285,3.0245,3.0255,293
20141201|2014-11-12 04:00,12,3.025,3.0345,3.025,3.0335,539
20141201|2014-11-12 04:30,12,3.0335,3.044,3.032,3.043,885
20141201|2014-11-12 05:00,12,3.042,3.044,3.037,3.037,450
20141201|2014-11-12 05:30,12,3.036,3.0405,3.036,3.0395,178
20141201|2014-11-12 06:00,12,3.039,3.041,3.0325,3.0385,837
20141201|2014-11-12 06:30,12,3.037,3.0375,3.0255,3.028,1507
20141201|2014-11-12 07:00,12,3.0275,3.0325,3.0175,3.031,2610
20141201|2014-11-12 07:30,12,3.0305,3.0385,3.03,3.0325,1983
20141201|2014-11-12 08:00,12,3.0315,3.0355,3.0295,3.0305,1098
20141201|2014-11-12 08:30,12,3.0305,3.0395,3.0295,3.033,1286
20141201|2014-11-12 09:00,12,3.034,3.0365,3.028,3.0335,932
20141201|2014-11-12 09:30,12,3.0335,3.035,3.027,3.029,807
20141201|2014-11-12 10:00,12,3.0285,3.036,3.028,3.0335,893
20141201|2014-11-12 10:30,12,3.034,3.035,3.0295,3.032,846
20141201|2014-11-12 11:00,12,3.0315,3.032,3.0285,3.0305,719
20141201|2014-11-12 11:30,12,3.03,3.0305,3.0235,3.025,1310
20141201|2014-11-12 12:00,12,3.025,3.0265,3.023,3.0235,506
20141201|2014-11-12 12:30,12,3.0235,3.0265,3.023,3.0265,330
20141201|2014-11-12 13:00,12,3.026,3.0265,3.025,3.025,63
20141201|2014-11-12 13:30,12,3.025,3.0265,3.024,3.0245,51
20141201|2014-11-12 14:00,12,3.0245,3.0265,3.024,3.0255,65
20141201|2014-11-12 14:30,12,3.0255,3.0285,3.0255,3.0275,109
20141201|2014-11-12 15:00,12,3.0285,3.0285,3.0275,3.028,28
20141201|2014-11-12 15:30,12,3.0285,3.029,3.027,3.027,38
20141201|2014-11-12 16:00,12,3.027,3.0285,3.025,3.026,37
20141201|2014-11-12 17:00,13,3.0275,3.0275,3.026,3.0265,33
20141201|2014-11-12 17:30,13,3.026,3.0275,3.0255,3.0255,28
20141201|2014-11-12 18:00,13,3.0255,3.026,3.0255,3.026,7
20141201|2014-11-12 18:30,13,3.0265,3.0275,3.0265,3.027,30
20141201|2014-11-12 19:00,13,3.0275,3.029,3.0215,3.0225,511
20141201|2014-11-12 19:30,13,3.022,3.026,3.022,3.0235,155
20141201|2014-11-12 20:00,13,3.0245,3.0255,3.024,3.025,42
20141201|2014-11-12 20:30,13,3.026,3.027,3.0245,3.026,78
20141201|2014-11-12 21:00,13,3.026,3.026,3.024,3.025,187
20141201|2014-11-12 21:30,13,3.025,3.0255,3.024,3.025,63
20141201|2014-11-12 22:00,13,3.025,3.0255,3.0225,3.0225,102
20141201|2014-11-12 22:30,13,3.0235,3.025,3.0235,3.0245,49
20141201|2014-11-12 23:00,13,3.024,3.024,3.0215,3.0225,63
20141201|2014-11-12 23:30,13,3.0225,3.0295,3.0155,3.0295,1342
20141201|2014-11-13 00:00,13,3.03,3.031,3.025,3.0285,328
20141201|2014-11-13 00:30,13,3.029,3.03,3.0265,3.0285,315
20141201|2014-11-13 01:00,13,3.0285,3.0325,3.0275,3.0275,172
20141201|2014-11-13 01:30,13,3.028,3.031,3.0245,3.0245,330
20141201|2014-11-13 02:00,13,3.0255,3.036,3.024,3.034,770
20141201|2014-11-13 02:30,13,3.0345,3.0355,3.0305,3.0325,436
20141201|2014-11-13 03:00,13,3.033,3.037,3.0325,3.036,312
20141201|2014-11-13 03:30,13,3.036,3.0385,3.035,3.037,292
20141201|2014-11-13 04:00,13,3.037,3.0485,3.037,3.048,1878
20141201|2014-11-13 04:30,13,3.0485,3.051,3.046,3.0485,1118
20141201|2014-11-13 05:00,13,3.049,3.05,3.0465,3.0485,362
20141201|2014-11-13 05:30,13,3.048,3.0525,3.0475,3.05,907
20141201|2014-11-13 06:00,13,3.05,3.05,3.042,3.0435,884
20141201|2014-11-13 06:30,13,3.044,3.0445,3.037,3.0405,1286
20141201|2014-11-13 07:00,13,3.04,3.04,3.0205,3.022,3690
20141201|2014-11-13 07:30,13,3.022,3.0255,3.021,3.0245,1585
20141201|2014-11-13 08:00,13,3.025,3.0265,3.022,3.023,856
20141201|2014-11-13 08:30,13,3.0225,3.0285,3.0225,3.0255,1140
20141201|2014-11-13 09:00,13,3.0255,3.027,3.023,3.025,666
20141201|2014-11-13 09:30,13,3.025,3.028,3.023,3.026,892
20141201|2014-11-13 10:00,13,3.0265,3.028,3.0135,3.015,2760
20141201|2014-11-13 10:30,13,3.0145,3.015,3.003,3.0135,4312
20141201|2014-11-13 11:00,13,3.0135,3.014,3.0065,3.009,1122
20141201|2014-11-13 11:30,13,3.009,3.011,2.992,2.9945,4325
20141201|2014-11-13 12:00,13,2.9945,2.996,2.9825,2.988,3258
20141201|2014-11-13 12:30,13,2.988,2.992,2.9875,2.9895,560
20141201|2014-11-13 13:00,13,2.99,2.991,2.982,2.9845,630
20141201|2014-11-13 13:30,13,2.9845,2.9865,2.9835,2.9855,284
20141201|2014-11-13 14:00,13,2.9855,2.987,2.985,2.986,108
20141201|2014-11-13 14:30,13,2.9865,2.9905,2.9855,2.9905,189
20141201|2014-11-13 15:00,13,2.9895,2.991,2.989,2.9895,153
20141201|2014-11-13 15:30,13,2.989,2.9905,2.989,2.989,63
20141201|2014-11-13 16:00,13,2.989,2.9895,2.989,2.9895,40
20141201|2014-11-13 17:00,14,2.989,2.9925,2.9885,2.9915,160
20141201|2014-11-13 17:30,14,2.9915,2.993,2.991,2.9925,116
20141201|2014-11-13 18:00,14,2.992,2.9935,2.9915,2.9915,171
20141201|2014-11-13 18:30,14,2.9915,2.995,2.99,2.995,421
20141201|2014-11-13 19:00,14,2.995,3.006,2.9945,3.0025,3258
20141201|2014-11-13 19:30,14,3.0025,3.005,3.0015,3.0025,625
20141201|2014-11-13 20:00,14,3.0025,3.004,3.0005,3.0035,377
20141201|2014-11-13 20:30,14,3.0025,3.0055,3.0015,3.0045,529
20141201|2014-11-13 21:00,14,3.004,3.005,3.002,3.003,481
20141201|2014-11-13 21:30,14,3.003,3.003,3.001,3.0015,225
20141201|2014-11-13 22:00,14,3.0015,3.003,3.0015,3.0025,85
20141201|2014-11-13 22:30,14,3.002,3.002,3,3.0005,128
20141201|2014-11-13 23:00,14,3.0005,3.001,2.993,2.996,921
20141201|2014-11-13 23:30,14,2.996,2.9975,2.985,2.9915,2272
20141201|2014-11-14 00:00,14,2.991,2.9975,2.9905,2.991,686
20141201|2014-11-14 00:30,14,2.991,2.997,2.985,2.997,780
20141201|2014-11-14 01:00,14,2.9965,3.0025,2.994,3.0005,940
20141201|2014-11-14 01:30,14,3.0005,3.002,2.996,2.9995,317
20141201|2014-11-14 02:00,14,2.9995,3.002,2.9925,3,700
20141201|2014-11-14 02:30,14,3,3.001,2.992,2.9925,489
20141201|2014-11-14 03:00,14,2.993,2.998,2.992,2.998,346
20141201|2014-11-14 03:30,14,2.998,2.999,2.9945,2.997,231
20141201|2014-11-14 04:00,14,2.9975,2.9995,2.9965,2.998,347
20141201|2014-11-14 04:30,14,2.9985,3.0005,2.9965,2.999,180
20141201|2014-11-14 05:00,14,2.9995,3.002,2.9945,2.9945,485
20141201|2014-11-14 05:30,14,2.994,2.998,2.994,2.998,444
20141201|2014-11-14 06:00,14,2.9975,3.0015,2.9955,3.001,716
20141201|2014-11-14 06:30,14,3.0015,3.0055,2.998,3.0045,1719
20141201|2014-11-14 07:00,14,3.004,3.005,2.9955,2.9985,1891
20141201|2014-11-14 07:30,14,2.9985,3.001,2.9955,2.998,2167
20141201|2014-11-14 08:00,14,2.999,3.002,2.998,3,1064
20141201|2014-11-14 08:30,14,3,3.023,2.9995,3.022,5250
20141201|2014-11-14 09:00,14,3.022,3.045,3.0215,3.0425,11543
20141201|2014-11-14 09:30,14,3.043,3.043,3.0375,3.04,2670
20141201|2014-11-14 10:00,14,3.0405,3.0415,3.0365,3.0375,1843
20141201|2014-11-14 10:30,14,3.0375,3.044,3.037,3.0435,1899
20141201|2014-11-14 11:00,14,3.044,3.05,3.0435,3.045,3589
20141201|2014-11-14 11:30,14,3.045,3.05,3.0425,3.045,3404
20141201|2014-11-14 12:00,14,3.0455,3.0485,3.044,3.045,997
20141201|2014-11-14 12:30,14,3.045,3.046,3.043,3.0455,401
20141201|2014-11-14 13:00,14,3.0455,3.0465,3.0435,3.0465,168
20141201|2014-11-14 13:30,14,3.0465,3.048,3.0455,3.046,440
20141201|2014-11-14 14:00,14,3.047,3.0485,3.047,3.0475,113
20141201|2014-11-14 14:30,14,3.0475,3.048,3.046,3.0465,334
20141201|2014-11-14 15:00,14,3.047,3.048,3.044,3.044,133
20141201|2014-11-14 15:30,14,3.0445,3.045,3.0435,3.0445,46
20141201|2014-11-14 16:00,14,3.045,3.0465,3.0435,3.0445,55
20141201|2014-11-16 17:00,17,3.051,3.0605,3.046,3.0485,634
20141201|2014-11-16 17:30,17,3.0485,3.049,3.0385,3.041,227
20141201|2014-11-16 18:00,17,3.0405,3.0445,3.037,3.0435,314
20141201|2014-11-16 18:30,17,3.044,3.05,3.044,3.0465,277
20141201|2014-11-16 19:00,17,3.047,3.061,3.046,3.047,1666
20141201|2014-11-16 19:30,17,3.047,3.0495,3.0435,3.0465,392
20141201|2014-11-16 20:00,17,3.0465,3.0465,3.041,3.0425,376
20141201|2014-11-16 20:30,17,3.043,3.0475,3.0415,3.0465,263
20141201|2014-11-16 21:00,17,3.046,3.048,3.0455,3.0475,157
20141201|2014-11-16 21:30,17,3.0475,3.0485,3.0465,3.0485,52
20141201|2014-11-16 22:00,17,3.049,3.051,3.049,3.051,107
20141201|2014-11-16 22:30,17,3.051,3.051,3.0475,3.048,106
20141201|2014-11-16 23:00,17,3.048,3.049,3.0475,3.0475,61
20141201|2014-11-16 23:30,17,3.048,3.0505,3.047,3.0475,244
20141201|2014-11-17 00:00,17,3.047,3.049,3.0435,3.044,383
20141201|2014-11-17 00:30,17,3.044,3.047,3.0425,3.0445,515
20141201|2014-11-17 01:00,17,3.0435,3.044,3.035,3.035,587
20141201|2014-11-17 01:30,17,3.035,3.0365,3.0305,3.0365,833
20141201|2014-11-17 02:00,17,3.036,3.037,3.029,3.032,649
20141201|2014-11-17 02:30,17,3.0325,3.037,3.031,3.0335,380
20141201|2014-11-17 03:00,17,3.033,3.033,3.028,3.0325,503
20141201|2014-11-17 03:30,17,3.0325,3.037,3.0305,3.0345,356
20141201|2014-11-17 04:00,17,3.034,3.0375,3.0325,3.0345,171
20141201|2014-11-17 04:30,17,3.0345,3.0365,3.0315,3.0365,345
20141201|2014-11-17 05:00,17,3.0365,3.0395,3.0345,3.035,425
20141201|2014-11-17 05:30,17,3.0355,3.038,3.0315,3.0325,238
20141201|2014-11-17 06:00,17,3.032,3.035,3.03,3.031,490
20141201|2014-11-17 06:30,17,3.0305,3.0305,3.023,3.03,1604
20141201|2014-11-17 07:00,17,3.03,3.0415,3.029,3.04,2127
20141201|2014-11-17 07:30,17,3.04,3.0405,3.0325,3.0355,893
20141201|2014-11-17 08:00,17,3.036,3.0375,3.0325,3.0355,756
20141201|2014-11-17 08:30,17,3.036,3.0465,3.0345,3.0445,1637
20141201|2014-11-17 09:00,17,3.0445,3.047,3.0395,3.0465,1718
20141201|2014-11-17 09:30,17,3.046,3.0475,3.04,3.044,1235
20141201|2014-11-17 10:00,17,3.044,3.0455,3.042,3.0425,1099
20141201|2014-11-17 10:30,17,3.043,3.0465,3.0405,3.042,893
20141201|2014-11-17 11:00,17,3.0425,3.043,3.038,3.0395,825
20141201|2014-11-17 11:30,17,3.039,3.0415,3.036,3.0395,1184
20141201|2014-11-17 12:00,17,3.04,3.0435,3.0385,3.043,344
20141201|2014-11-17 12:30,17,3.043,3.043,3.0395,3.0415,232
20141201|2014-11-17 13:00,17,3.0415,3.043,3.04,3.0415,106
20141201|2014-11-17 13:30,17,3.0415,3.045,3.039,3.0435,204
20141201|2014-11-17 14:00,17,3.0435,3.0435,3.0385,3.0385,71
20141201|2014-11-17 14:30,17,3.039,3.0415,3.039,3.0405,91
20141201|2014-11-17 15:00,17,3.0405,3.0405,3.0365,3.0365,98
20141201|2014-11-17 15:30,17,3.0365,3.0375,3.036,3.0365,24
20141201|2014-11-17 16:00,17,3.0365,3.038,3.0365,3.037,24
20141201|2014-11-17 17:00,18,3.0365,3.039,3.0365,3.0385,58
20141201|2014-11-17 17:30,18,3.039,3.039,3.038,3.039,15
20141201|2014-11-17 18:00,18,3.0395,3.0395,3.036,3.038,83
20141201|2014-11-17 18:30,18,3.0385,3.04,3.037,3.0375,87
20141201|2014-11-17 19:00,18,3.037,3.0415,3.026,3.028,1148
20141201|2014-11-17 19:30,18,3.028,3.03,3.026,3.0285,663
20141201|2014-11-17 20:00,18,3.0285,3.03,3.0255,3.026,405
20141201|2014-11-17 20:30,18,3.026,3.0315,3.024,3.03,426
20141201|2014-11-17 21:00,18,3.03,3.031,3.0285,3.0305,117
20141201|2014-11-17 21:30,18,3.03,3.0305,3.0285,3.03,61
20141201|2014-11-17 22:00,18,3.031,3.0325,3.0305,3.031,94
20141201|2014-11-17 22:30,18,3.0305,3.0305,3.03,3.0305,26
20141201|2014-11-17 23:00,18,3.0305,3.0335,3.0305,3.0315,167
20141201|2014-11-17 23:30,18,3.0315,3.033,3.029,3.033,263
20141201|2014-11-18 00:00,18,3.0325,3.0335,3.0285,3.0315,304
20141201|2014-11-18 00:30,18,3.031,3.0395,3.03,3.037,1234
20141201|2014-11-18 01:00,18,3.0365,3.0385,3.0345,3.036,366
20141201|2014-11-18 01:30,18,3.036,3.0395,3.0345,3.039,303
20141201|2014-11-18 02:00,18,3.039,3.039,3.0315,3.034,414
20141201|2014-11-18 02:30,18,3.0345,3.043,3.034,3.0365,632
20141201|2014-11-18 03:00,18,3.0365,3.0385,3.0345,3.0345,340
20141201|2014-11-18 03:30,18,3.034,3.034,3.0305,3.0315,452
20141201|2014-11-18 04:00,18,3.032,3.036,3.032,3.0345,286
20141201|2014-11-18 04:30,18,3.035,3.035,3.015,3.0155,1421
20141201|2014-11-18 05:00,18,3.015,3.0155,3.011,3.0135,1841
20141201|2014-11-18 05:30,18,3.0135,3.014,2.994,2.9975,3494
20141201|2014-11-18 06:00,18,2.997,3.0035,2.9945,2.999,1610
20141201|2014-11-18 06:30,18,2.9985,3.005,2.997,3.0005,1991
20141201|2014-11-18 07:00,18,3,3.0085,2.9995,3.0035,3854
20141201|2014-11-18 07:30,18,3.0025,3.004,2.993,2.9985,3982
20141201|2014-11-18 08:00,18,2.999,3.0035,2.9955,3.0025,2683
20141201|2014-11-18 08:30,18,3.003,3.005,2.998,3.0005,1985
20141201|2014-11-18 09:00,18,3.001,3.0045,2.9985,2.9995,2109
20141201|2014-11-18 09:30,18,2.9995,3.008,2.9995,3.007,1362
20141201|2014-11-18 10:00,18,3.0075,3.0075,3.001,3.0015,769
20141201|2014-11-18 10:30,18,3.0015,3.0065,3.0005,3.0035,1084
20141201|2014-11-18 11:00,18,3.004,3.0045,3.002,3.0035,293
20141201|2014-11-18 11:30,18,3.004,3.0055,2.999,3.001,1515
20141201|2014-11-18 12:00,18,3.001,3.0015,2.999,3,277
20141201|2014-11-18 12:30,18,3.0005,3.003,3,3.002,298
20141201|2014-11-18 13:00,18,3.0025,3.003,3.002,3.002,78
20141201|2014-11-18 13:30,18,3.0025,3.0025,2.9995,2.9995,145
20141201|2014-11-18 14:00,18,3,3.0025,2.9995,3.0015,150
20141201|2014-11-18 14:30,18,3.0015,3.0015,2.9985,2.999,222
20141201|2014-11-18 15:00,18,2.999,3.001,2.999,3.0005,101
20141201|2014-11-18 15:30,18,3.0005,3.001,3,3.001,65
20141201|2014-11-18 16:00,18,3.0005,3.002,3.0005,3.002,13
20141201|2014-11-18 17:00,19,3.003,3.004,3.002,3.003,48
20141201|2014-11-18 17:30,19,3.0025,3.005,3.002,3.005,82
20141201|2014-11-18 18:00,19,3.0055,3.0065,3.004,3.004,88
20141201|2014-11-18 18:30,19,3.004,3.007,3.0035,3.0045,117
20141201|2014-11-18 19:00,19,3.005,3.0105,3.0025,3.0085,1057
20141201|2014-11-18 19:30,19,3.008,3.0145,3.0075,3.0105,706
20141201|2014-11-18 20:00,19,3.0105,3.0125,3.005,3.007,510
20141201|2014-11-18 20:30,19,3.007,3.009,3.0055,3.006,321
20141201|2014-11-18 21:00,19,3.0065,3.01,3.005,3.01,361
20141201|2014-11-18 21:30,19,3.0095,3.01,3.009,3.0095,57
20141201|2014-11-18 22:00,19,3.01,3.01,3.0085,3.0085,24
20141201|2014-11-18 22:30,19,3.0085,3.0085,3.0065,3.008,101
20141201|2014-11-18 23:00,19,3.008,3.0095,3.008,3.0085,96
20141201|2014-11-18 23:30,19,3.0085,3.0115,3.0045,3.0045,530
20141201|2014-11-19 00:00,19,3.005,3.006,3.003,3.006,416
20141201|2014-11-19 00:30,19,3.006,3.007,3.0035,3.0055,457
20141201|2014-11-19 01:00,19,3.0055,3.0085,3.004,3.007,350
20141201|2014-11-19 01:30,19,3.007,3.008,2.9975,2.9985,864
20141201|2014-11-19 02:00,19,2.999,3.003,2.99,2.9965,1534
20141201|2014-11-19 02:30,19,2.996,3.001,2.9955,3.0005,467
20141201|2014-11-19 03:00,19,3.001,3.006,3,3.004,735
20141201|2014-11-19 03:30,19,3.004,3.0095,3.0035,3.0075,318
20141201|2014-11-19 04:00,19,3.0075,3.013,3.0075,3.011,474
20141201|2014-11-19 04:30,19,3.0115,3.014,3.0095,3.011,444
20141201|2014-11-19 05:00,19,3.012,3.0145,3.0105,3.012,753
20141201|2014-11-19 05:30,19,3.012,3.0145,3.0105,3.013,497
20141201|2014-11-19 06:00,19,3.0125,3.0175,3.0115,3.013,703
20141201|2014-11-19 06:30,19,3.012,3.015,3.012,3.0145,432
20141201|2014-11-19 07:00,19,3.0145,3.03,3.014,3.028,4880
20141201|2014-11-19 07:30,19,3.028,3.033,3.028,3.03,2599
20141201|2014-11-19 08:00,19,3.0305,3.0475,3.0305,3.04,7513
20141201|2014-11-19 08:30,19,3.0395,3.0425,3.0375,3.042,1536
20141201|2014-11-19 09:00,19,3.042,3.0495,3.04,3.0485,2572
20141201|2014-11-19 09:30,19,3.0485,3.0495,3.0155,3.0255,7037
20141201|2014-11-19 10:00,19,3.026,3.032,3.019,3.032,3204
20141201|2014-11-19 10:30,19,3.032,3.0405,3.0315,3.0375,2879
20141201|2014-11-19 11:00,19,3.0375,3.045,3.0375,3.045,1659
20141201|2014-11-19 11:30,19,3.045,3.047,3.044,3.0445,1932
20141201|2014-11-19 12:00,19,3.045,3.045,3.038,3.039,613
20141201|2014-11-19 12:30,19,3.039,3.04,3.035,3.0375,372
20141201|2014-11-19 13:00,19,3.0375,3.0425,3.033,3.0375,412
20141201|2014-11-19 13:30,19,3.038,3.04,3.031,3.036,413
20141201|2014-11-19 14:00,19,3.0355,3.0355,3.0315,3.034,90
20141201|2014-11-19 14:30,19,3.034,3.034,3.03,3.0305,203
20141201|2014-11-19 15:00,19,3.031,3.033,3.03,3.033,129
20141201|2014-11-19 15:30,19,3.0325,3.034,3.032,3.0335,43
20141201|2014-11-19 16:00,19,3.034,3.035,3.0335,3.0335,19
20141201|2014-11-19 17:00,20,3.033,3.0335,3.031,3.0315,57
20141201|2014-11-19 17:30,20,3.032,3.033,3.032,3.033,42
20141201|2014-11-19 18:00,20,3.034,3.035,3.0325,3.0345,59
20141201|2014-11-19 18:30,20,3.035,3.0355,3.034,3.0345,71
20141201|2014-11-19 19:00,20,3.0345,3.0385,3.031,3.0345,1089
20141201|2014-11-19 19:30,20,3.0345,3.036,3.032,3.0355,599
20141201|2014-11-19 20:00,20,3.036,3.0375,3.033,3.035,320
20141201|2014-11-19 20:30,20,3.035,3.035,3.0315,3.0345,288
20141201|2014-11-19 21:00,20,3.0345,3.036,3.031,3.032,169
20141201|2014-11-19 21:30,20,3.0325,3.0325,3.031,3.031,84
20141201|2014-11-19 22:00,20,3.031,3.0315,3.029,3.031,121
20141201|2014-11-19 22:30,20,3.0305,3.0315,3.029,3.03,115
20141201|2014-11-19 23:00,20,3.031,3.031,3.0275,3.0295,106
20141201|2014-11-19 23:30,20,3.029,3.0345,3.029,3.031,291
20141201|2014-11-20 00:00,20,3.0315,3.0335,3.03,3.0315,202
20141201|2014-11-20 00:30,20,3.0315,3.032,3.0295,3.0305,308
20141201|2014-11-20 01:00,20,3.03,3.0345,3.0285,3.033,130
20141201|2014-11-20 01:30,20,3.0325,3.0335,3.0275,3.0285,422
20141201|2014-11-20 02:00,20,3.028,3.0315,3.0185,3.031,1145
20141201|2014-11-20 02:30,20,3.0305,3.0305,3.025,3.0285,342
20141201|2014-11-20 03:00,20,3.0285,3.029,3.0215,3.0225,427
20141201|2014-11-20 03:30,20,3.023,3.029,3.023,3.025,288
20141201|2014-11-20 04:00,20,3.025,3.0275,3.0165,3.0175,796
20141201|2014-11-20 04:30,20,3.017,3.0185,3.0145,3.017,487
20141201|2014-11-20 05:00,20,3.017,3.0185,3.016,3.0165,261
20141201|2014-11-20 05:30,20,3.0165,3.0175,3.0075,3.01,930
20141201|2014-11-20 06:00,20,3.01,3.01,3.0075,3.009,683
20141201|2014-11-20 06:30,20,3.009,3.009,3.001,3.005,1792
20141201|2014-11-20 07:00,20,3.0045,3.015,3.0035,3.015,3421
20141201|2014-11-20 07:30,20,3.015,3.016,3.0095,3.0125,1326
20141201|2014-11-20 08:00,20,3.0125,3.016,3.01,3.011,931
20141201|2014-11-20 08:30,20,3.0105,3.0235,3.0085,3.0225,2042
20141201|2014-11-20 09:00,20,3.023,3.0285,3.0225,3.027,2144
20141201|2014-11-20 09:30,20,3.0275,3.0315,3.024,3.0255,2040
20141201|2014-11-20 10:00,20,3.0255,3.026,3.018,3.018,1477
20141201|2014-11-20 10:30,20,3.0185,3.021,3.0165,3.02,1385
20141201|2014-11-20 11:00,20,3.02,3.022,3.018,3.0205,574
20141201|2014-11-20 11:30,20,3.02,3.0205,3.0125,3.0195,1588
20141201|2014-11-20 12:00,20,3.0195,3.0215,3.0165,3.0175,458
20141201|2014-11-20 12:30,20,3.0175,3.0205,3.0175,3.0185,418
20141201|2014-11-20 13:00,20,3.0185,3.0205,3.018,3.0185,149
20141201|2014-11-20 13:30,20,3.019,3.0205,3.018,3.019,56
20141201|2014-11-20 14:00,20,3.0195,3.0195,3.0175,3.0195,111
20141201|2014-11-20 14:30,20,3.0195,3.02,3.014,3.016,253
20141201|2014-11-20 15:00,20,3.0155,3.017,3.015,3.016,72
20141201|2014-11-20 15:30,20,3.016,3.0165,3.015,3.015,35
20141201|2014-11-20 16:00,20,3.0145,3.015,3.014,3.015,45
20141201|2014-11-20 17:00,21,3.017,3.019,3.0155,3.0185,43
20141201|2014-11-20 17:30,21,3.0185,3.024,3.0185,3.024,117
20141201|2014-11-20 18:00,21,3.0235,3.024,3.0225,3.024,52
20141201|2014-11-20 18:30,21,3.024,3.025,3.022,3.022,80
20141201|2014-11-20 19:00,21,3.0225,3.026,3.0195,3.0235,584
20141201|2014-11-20 19:30,21,3.023,3.0235,3.021,3.021,140
20141201|2014-11-20 20:00,21,3.021,3.022,3.019,3.0195,211
20141201|2014-11-20 20:30,21,3.02,3.023,3.0175,3.023,305
20141201|2014-11-20 21:00,21,3.0225,3.0295,3.0225,3.0265,839
20141201|2014-11-20 21:30,21,3.0265,3.028,3.026,3.0265,46
20141201|2014-11-20 22:00,21,3.027,3.0275,3.02,3.022,221
20141201|2014-11-20 22:30,21,3.022,3.0255,3.0215,3.025,121
20141201|2014-11-20 23:00,21,3.0255,3.027,3.0235,3.025,158
20141201|2014-11-20 23:30,21,3.0255,3.026,3.021,3.0235,318
20141201|2014-11-21 00:00,21,3.0235,3.0285,3.0235,3.028,231
20141201|2014-11-21 00:30,21,3.028,3.0295,3.026,3.0265,717
20141201|2014-11-21 01:00,21,3.027,3.0275,3.0225,3.027,304
20141201|2014-11-21 01:30,21,3.0275,3.031,3.0255,3.027,484
20141201|2014-11-21 02:00,21,3.0265,3.03,3.0205,3.026,617
20141201|2014-11-21 02:30,21,3.027,3.028,3.02,3.023,574
20141201|2014-11-21 03:00,21,3.0235,3.025,3.018,3.023,346
20141201|2014-11-21 03:30,21,3.0235,3.0245,3.0155,3.018,377
20141201|2014-11-21 04:00,21,3.018,3.018,3.0095,3.0135,621
20141201|2014-11-21 04:30,21,3.013,3.0525,3.006,3.0515,6915
20141201|2014-11-21 05:00,21,3.0525,3.065,3.052,3.0585,5231
20141201|2014-11-21 05:30,21,3.059,3.071,3.059,3.0635,2768
20141201|2014-11-21 06:00,21,3.064,3.0685,3.055,3.0575,2257
20141201|2014-11-21 06:30,21,3.0585,3.0645,3.0535,3.062,1570
20141201|2014-11-21 07:00,21,3.062,3.0775,3.061,3.0675,6013
20141201|2014-11-21 07:30,21,3.067,3.067,3.051,3.057,2925
20141201|2014-11-21 08:00,21,3.0565,3.0605,3.055,3.0595,1927
20141201|2014-11-21 08:30,21,3.06,3.062,3.058,3.06,1593
20141201|2014-11-21 09:00,21,3.0595,3.0635,3.059,3.0605,1754
20141201|2014-11-21 09:30,21,3.061,3.063,3.0535,3.0545,1763
20141201|2014-11-21 10:00,21,3.054,3.062,3.054,3.0615,1573
20141201|2014-11-21 10:30,21,3.0615,3.064,3.045,3.0475,2540
20141201|2014-11-21 11:00,21,3.047,3.048,3.0275,3.0275,4070
20141201|2014-11-21 11:30,21,3.028,3.032,3.0255,3.032,2189
20141201|2014-11-21 12:00,21,3.032,3.037,3.0315,3.033,859
20141201|2014-11-21 12:30,21,3.0325,3.034,3.0305,3.0335,415
20141201|2014-11-21 13:00,21,3.0335,3.0345,3.031,3.031,165
20141201|2014-11-21 13:30,21,3.0315,3.0315,3.03,3.0315,110
20141201|2014-11-21 14:00,21,3.031,3.0355,3.031,3.0355,114
20141201|2014-11-21 14:30,21,3.035,3.038,3.0345,3.038,192
20141201|2014-11-21 15:00,21,3.0365,3.04,3.0365,3.0375,73
20141201|2014-11-21 15:30,21,3.037,3.038,3.0335,3.036,54
20141201|2014-11-21 16:00,21,3.0345,3.038,3.033,3.033,38
20141201|2014-11-23 17:00,24,3.038,3.038,3.0295,3.038,184
20141201|2014-11-23 17:30,24,3.0375,3.043,3.0375,3.0415,87
20141201|2014-11-23 18:00,24,3.0415,3.0425,3.0385,3.039,120
20141201|2014-11-23 18:30,24,3.039,3.0425,3.039,3.042,88
20141201|2014-11-23 19:00,24,3.042,3.048,3.038,3.04,1182
20141201|2014-11-23 19:30,24,3.04,3.045,3.04,3.0435,397
20141201|2014-11-23 20:00,24,3.043,3.044,3.0415,3.0435,206
20141201|2014-11-23 20:30,24,3.0435,3.0445,3.0395,3.0395,554
20141201|2014-11-23 21:00,24,3.04,3.0405,3.038,3.039,275
20141201|2014-11-23 21:30,24,3.039,3.039,3.038,3.0385,54
20141201|2014-11-23 22:00,24,3.0385,3.0395,3.038,3.0395,46
20141201|2014-11-23 22:30,24,3.039,3.0395,3.0345,3.036,248
20141201|2014-11-23 23:00,24,3.0355,3.038,3.035,3.038,80
20141201|2014-11-23 23:30,24,3.037,3.041,3.0365,3.0375,338
20141201|2014-11-24 00:00,24,3.037,3.038,3.0345,3.0375,227
20141201|2014-11-24 00:30,24,3.037,3.0375,3.0345,3.0355,239
20141201|2014-11-24 01:00,24,3.0355,3.036,3.029,3.0315,517
20141201|2014-11-24 01:30,24,3.0305,3.031,3.026,3.028,511
20141201|2014-11-24 02:00,24,3.028,3.032,3.0265,3.0315,376
20141201|2014-11-24 02:30,24,3.0315,3.032,3.0265,3.029,369
20141201|2014-11-24 03:00,24,3.0285,3.0325,3.028,3.0285,304
20141201|2014-11-24 03:30,24,3.0285,3.0345,3.0275,3.0315,220
20141201|2014-11-24 04:00,24,3.0315,3.035,3.03,3.033,250
20141201|2014-11-24 04:30,24,3.0325,3.0325,3.0305,3.0315,114
20141201|2014-11-24 05:00,24,3.0315,3.0335,3.029,3.0325,281
20141201|2014-11-24 05:30,24,3.0325,3.0335,3.0305,3.0305,189
20141201|2014-11-24 06:00,24,3.031,3.031,3.026,3.029,578
20141201|2014-11-24 06:30,24,3.0285,3.03,3.02,3.0245,1800
20141201|2014-11-24 07:00,24,3.025,3.0385,3.025,3.0375,2122
20141201|2014-11-24 07:30,24,3.0375,3.0395,3.0345,3.037,806
20141201|2014-11-24 08:00,24,3.0365,3.0375,3.031,3.0365,959
20141201|2014-11-24 08:30,24,3.036,3.0385,3.032,3.0355,1341
20141201|2014-11-24 09:00,24,3.0355,3.037,3.0325,3.0365,1129
20141201|2014-11-24 09:30,24,3.0365,3.04,3.032,3.0335,1910
20141201|2014-11-24 10:00,24,3.0335,3.035,3.025,3.0305,1968
20141201|2014-11-24 10:30,24,3.0305,3.031,3.0185,3.0185,1524
20141201|2014-11-24 11:00,24,3.018,3.0185,3.0075,3.009,2382
20141201|2014-11-24 11:30,24,3.009,3.009,2.995,3.001,3515
20141201|2014-11-24 12:00,24,3.0005,3.002,2.998,3,488
20141201|2014-11-24 12:30,24,3.0005,3.001,2.999,2.999,240
20141201|2014-11-24 13:00,24,2.9995,3,2.9965,2.9975,175
20141201|2014-11-24 13:30,24,2.998,2.999,2.9975,2.998,117
20141201|2014-11-24 14:00,24,2.998,2.999,2.9975,2.998,154
20141201|2014-11-24 14:30,24,2.9985,2.999,2.998,2.998,224
20141201|2014-11-24 15:00,24,2.998,3.001,2.9975,3.001,151
20141201|2014-11-24 15:30,24,3.001,3.002,3.0005,3.0015,39
20141201|2014-11-24 16:00,24,3.001,3.002,3.001,3.001,11
20141201|2014-11-24 17:00,25,3.0005,3.005,3,3.0035,119
20141201|2014-11-24 17:30,25,3.004,3.0045,3.0025,3.0045,20
20141201|2014-11-24 18:00,25,3.0045,3.0055,3.0045,3.0055,76
20141201|2014-11-24 18:30,25,3.0055,3.007,3.0055,3.006,97
20141201|2014-11-24 19:00,25,3.006,3.013,3.004,3.005,1333
20141201|2014-11-24 19:30,25,3.004,3.007,3.0015,3.0045,515
20141201|2014-11-24 20:00,25,3.0045,3.0065,3.0025,3.004,311
20141201|2014-11-24 20:30,25,3.004,3.006,3.004,3.0055,173
20141201|2014-11-24 21:00,25,3.0055,3.0075,3.004,3.006,173
20141201|2014-11-24 21:30,25,3.0055,3.007,3.005,3.007,55
20141201|2014-11-24 22:00,25,3.0075,3.0085,3.0065,3.0085,36
20141201|2014-11-24 22:30,25,3.0085,3.01,3.008,3.01,70
20141201|2014-11-24 23:00,25,3.0095,3.01,3.009,3.009,112
20141201|2014-11-24 23:30,25,3.0085,3.012,3.008,3.0115,467
20141201|2014-11-25 00:00,25,3.0115,3.0195,3.011,3.0195,682
20141201|2014-11-25 00:30,25,3.02,3.0235,3.018,3.022,700
20141201|2014-11-25 01:00,25,3.0225,3.0235,3.019,3.0205,644
20141201|2014-11-25 01:30,25,3.021,3.0215,3.0155,3.017,387
20141201|2014-11-25 02:00,25,3.017,3.021,3.0145,3.018,399
20141201|2014-11-25 02:30,25,3.018,3.023,3.015,3.017,449
20141201|2014-11-25 03:00,25,3.017,3.0195,3.0145,3.0175,410
20141201|2014-11-25 03:30,25,3.018,3.0195,3.005,3.0065,496
20141201|2014-11-25 04:00,25,3.0065,3.0115,3.004,3.0075,377
20141201|2014-11-25 04:30,25,3.008,3.0115,3.006,3.0105,333
20141201|2014-11-25 05:00,25,3.011,3.0115,3.004,3.004,298
20141201|2014-11-25 05:30,25,3.004,3.007,3.003,3.005,421
20141201|2014-11-25 06:00,25,3.0045,3.0085,3.0025,3.007,368
20141201|2014-11-25 06:30,25,3.0065,3.0115,3.006,3.0105,428
20141201|2014-11-25 07:00,25,3.0105,3.0155,3.005,3.0065,1780
20141201|2014-11-25 07:30,25,3.0055,3.0065,2.9925,2.9935,2650
20141201|2014-11-25 08:00,25,2.9945,2.998,2.983,2.989,2716
20141201|2014-11-25 08:30,25,2.9895,2.9945,2.988,2.9925,1485
20141201|2014-11-25 09:00,25,2.991,2.9925,2.9815,2.9865,1559
20141201|2014-11-25 09:30,25,2.986,2.9875,2.9735,2.975,1572
20141201|2014-11-25 10:00,25,2.9755,2.9755,2.9515,2.9535,6355
20141201|2014-11-25 10:30,25,2.954,2.96,2.952,2.958,3090
20141201|2014-11-25 11:00,25,2.958,2.9585,2.954,2.955,843
20141201|2014-11-25 11:30,25,2.9545,2.958,2.9525,2.9565,1652
20141201|2014-11-25 12:00,25,2.957,2.958,2.95,2.9575,1185
20141201|2014-11-25 12:30,25,2.9565,2.958,2.9515,2.957,678
20141201|2014-11-25 13:00,25,2.9565,2.958,2.9515,2.952,341
20141201|2014-11-25 13:30,25,2.952,2.956,2.9465,2.9535,404
20141201|2014-11-25 14:00,25,2.954,2.9565,2.9535,2.956,66
20141201|2014-11-25 14:30,25,2.9565,2.958,2.956,2.958,151
20141201|2014-11-25 15:00,25,2.956,2.958,2.9555,2.9565,64
20141201|2014-11-25 15:30,25,2.957,2.9575,2.9535,2.9575,23
20141201|2014-11-25 16:00,25,2.9575,2.958,2.9555,2.9565,35
20141201|2014-11-25 17:00,26,2.957,2.957,2.926,2.955,243
20141201|2014-11-25 17:30,26,2.9545,2.9575,2.952,2.9575,23
20141201|2014-11-25 18:00,26,2.958,2.962,2.9565,2.9615,36
20141201|2014-11-25 18:30,26,2.9605,2.965,2.959,2.961,50
20141201|2014-11-25 19:00,26,2.961,2.967,2.9575,2.966,457
20141201|2014-11-25 19:30,26,2.9655,2.9675,2.9635,2.965,148
20141201|2014-11-25 20:00,26,2.9645,2.9665,2.964,2.966,45
20141201|2014-11-25 20:30,26,2.966,2.97,2.9585,2.968,284
20141201|2014-11-25 21:00,26,2.968,2.968,2.966,2.966,127
20141201|2014-11-25 21:30,26,2.966,2.9665,2.9635,2.9655,35
20141201|2014-11-25 22:00,26,2.9655,2.9675,2.9655,2.9665,86
20141201|2014-11-25 22:30,26,2.966,2.9665,2.9655,2.966,67
20141201|2014-11-25 23:00,26,2.966,2.966,2.965,2.9655,29
20141201|2014-11-25 23:30,26,2.966,2.967,2.961,2.964,274
20141201|2014-11-26 00:00,26,2.964,2.9655,2.961,2.964,186
20141201|2014-11-26 00:30,26,2.9645,2.9665,2.962,2.962,220
20141201|2014-11-26 01:00,26,2.962,2.9755,2.962,2.9715,360
20141201|2014-11-26 01:30,26,2.9705,2.9705,2.96,2.964,95
20141201|2014-11-26 02:00,26,2.9585,2.964,2.9545,2.9565,87
20141201|2014-11-26 02:30,26,2.9585,2.9635,2.958,2.959,50
20141201|2014-11-26 03:00,26,2.959,2.963,2.9585,2.9605,51
20141201|2014-11-26 03:30,26,2.961,2.9645,2.9605,2.9635,45
20141201|2014-11-26 04:00,26,2.965,2.965,2.9565,2.9595,100
20141201|2014-11-26 04:30,26,2.9605,2.964,2.96,2.9625,14
20141201|2014-11-26 05:00,26,2.9635,2.9635,2.961,2.9615,45
20141201|2014-11-26 05:30,26,2.9625,2.965,2.961,2.9625,36
20141201|2014-11-26 06:00,26,2.9625,2.9645,2.962,2.963,20
20141201|2014-11-26 06:30,26,2.9635,2.9745,2.9635,2.971,130
20141201|2014-11-26 07:00,26,2.971,2.972,2.9605,2.968,573
20141201|2014-11-26 07:30,26,2.9685,2.972,2.9675,2.97,138
20141201|2014-11-26 08:00,26,2.9705,2.9705,2.9635,2.968,620
20141201|2014-11-26 08:30,26,2.9685,2.9685,2.9565,2.9575,518
20141201|2014-11-26 09:00,26,2.9575,2.967,2.953,2.9585,261
20141201|2014-11-26 09:30,26,2.959,2.9615,2.956,2.961,243
20141201|2014-11-26 10:00,26,2.9605,2.9615,2.953,2.953,246
20141201|2014-11-26 10:30,26,2.9545,2.959,2.9515,2.9575,213
20141201|2014-11-26 11:00,26,2.956,2.964,2.955,2.9635,88
20141201|2014-11-26 11:30,26,2.964,2.9645,2.958,2.961,184
20141201|2014-11-26 12:00,26,2.9615,2.9715,2.9615,2.9675,251
20141201|2014-11-26 12:30,26,2.967,2.9695,2.9635,2.9685,374
20141201|2014-11-26 13:00,26,2.9685,2.9715,2.9665,2.9665,125
20141201|2014-11-26 13:30,26,2.967,2.967,2.964,2.964,29
20141201|2014-11-26 14:00,26,2.9635,2.9635,2.9625,2.9635,27
20141201|2014-11-26 14:30,26,2.9625,2.964,2.9615,2.9625,13
20141201|2014-11-26 15:00,26,2.9645,2.9645,2.9605,2.963,16
20141201|2014-11-26 15:30,26,2.96,2.9605,2.959,2.9605,9
20141201|2014-11-26 16:00,26,2.959,2.959,2.959,2.959,2
20141201|2014-11-26 17:00,28,2.96,2.9645,2.96,2.9645,6
20141201|2014-11-26 19:00,28,2.97,2.973,2.97,2.973,5
20141201|2014-11-26 19:30,28,2.9715,2.9715,2.97,2.97,3
20141201|2014-11-26 20:00,28,2.973,2.973,2.973,2.973,10
20141201|2014-11-26 20:30,28,2.972,2.973,2.971,2.973,22
20141201|2014-11-26 22:00,28,2.97,2.97,2.968,2.968,5
20141201|2014-11-26 22:30,28,2.968,2.9695,2.9615,2.9615,17
20141201|2014-11-26 23:00,28,2.9665,2.9665,2.9665,2.9665,1
20141201|2014-11-26 23:30,28,2.963,2.9635,2.9525,2.9555,11
20141201|2014-11-27 00:00,28,2.9575,2.9575,2.9575,2.9575,3
20141201|2014-11-27 00:30,28,2.962,2.979,2.962,2.973,13
20141201|2014-11-27 01:00,28,2.974,2.974,2.9725,2.9725,2
20141201|2014-11-27 01:30,28,2.976,2.976,2.976,2.976,1
20141201|2014-11-27 03:00,28,2.9725,2.9725,2.9725,2.9725,1
20141201|2014-11-27 03:30,28,2.97,2.9705,2.9695,2.9695,6
20141201|2014-11-27 04:00,28,2.971,2.9725,2.9685,2.969,15
20141201|2014-11-27 04:30,28,2.969,2.9715,2.967,2.971,11
20141201|2014-11-27 05:00,28,2.964,2.964,2.963,2.963,2
20141201|2014-11-27 05:30,28,2.965,2.965,2.965,2.965,1
20141201|2014-11-27 06:00,28,2.9645,2.966,2.9635,2.966,8
20141201|2014-11-27 06:30,28,2.964,2.964,2.963,2.963,22
20141201|2014-11-27 07:00,28,2.96,2.9615,2.9595,2.9615,10
20141201|2014-11-27 07:30,28,2.9585,2.9695,2.9585,2.9695,6
20141201|2014-11-27 08:30,28,2.967,2.967,2.967,2.967,4
20141201|2014-11-27 09:00,28,2.9625,2.9625,2.9615,2.9615,4
20141201|2014-11-27 09:30,28,2.964,2.9645,2.964,2.9645,5
20141201|2014-11-27 10:00,28,2.965,2.965,2.9555,2.9565,71
20141201|2014-11-27 10:30,28,2.9555,2.9555,2.9555,2.9555,2
20141201|2014-11-27 11:00,28,2.9555,2.9555,2.9555,2.9555,1
20141201|2014-11-27 11:30,28,2.957,2.959,2.957,2.9585,25
20141201|2014-11-27 17:00,28,2.957,2.9575,2.956,2.956,3
20141201|2014-11-27 17:30,28,2.961,2.961,2.961,2.961,1
20141201|2014-11-27 18:00,28,2.962,2.962,2.961,2.961,2
20141201|2014-11-27 19:00,28,2.9525,2.9525,2.9285,2.93,98
20141201|2014-11-27 19:30,28,2.928,2.93,2.928,2.93,3
20141201|2014-11-27 20:00,28,2.9255,2.9255,2.925,2.925,4
20141201|2014-11-27 20:30,28,2.9305,2.932,2.9305,2.932,227
20141201|2014-11-27 21:00,28,2.932,2.9385,2.932,2.9385,188
20141201|2014-11-27 21:30,28,2.936,2.9375,2.936,2.9365,7
20141201|2014-11-27 22:00,28,2.936,2.936,2.933,2.935,7
20141201|2014-11-27 22:30,28,2.938,2.938,2.933,2.9355,11
20141201|2014-11-27 23:00,28,2.935,2.935,2.934,2.934,15
20141201|2014-11-27 23:30,28,2.934,2.938,2.932,2.936,48
20141201|2014-11-28 00:00,28,2.937,2.9425,2.934,2.9385,11
20141201|2014-11-28 00:30,28,2.932,2.932,2.928,2.932,14
20141201|2014-11-28 01:00,28,2.9285,2.931,2.9285,2.931,12
20141201|2014-11-28 01:30,28,2.928,2.928,2.9245,2.9245,5
20141201|2014-11-28 02:00,28,2.9265,2.9265,2.923,2.9265,5
20141201|2014-11-28 02:30,28,2.9255,2.9255,2.9255,2.9255,1
20141201|2014-11-28 03:30,28,2.9235,2.9235,2.9195,2.9215,22
20141201|2014-11-28 04:30,28,2.9185,2.9185,2.914,2.914,3
20141201|2014-11-28 05:00,28,2.9125,2.9145,2.9125,2.913,9
20141201|2014-11-28 05:30,28,2.912,2.912,2.91,2.9115,23
20141201|2014-11-28 06:30,28,2.918,2.918,2.9135,2.9135,10
20141201|2014-11-28 07:00,28,2.914,2.914,2.8945,2.8945,63
20141201|2014-11-28 07:30,28,2.895,2.895,2.868,2.868,49
20141201|2014-11-28 08:00,28,2.8685,2.871,2.8565,2.862,65
20141201|2014-11-28 08:30,28,2.8605,2.8745,2.8605,2.8715,85
20141201|2014-11-28 09:00,28,2.869,2.874,2.865,2.865,78
20141201|2014-11-28 09:30,28,2.868,2.872,2.867,2.872,15
20141201|2014-11-28 10:00,28,2.869,2.869,2.862,2.863,694
20141201|2014-11-28 10:30,28,2.863,2.8645,2.861,2.864,523
20141201|2014-11-28 11:00,28,2.862,2.867,2.862,2.8635,149
20141201|2014-11-28 11:30,28,2.8665,2.8725,2.8665,2.8665,263
20141201|2014-11-28 12:00,28,2.8645,2.8645,2.8645,2.8645,1
20141201|2014-11-30 17:00,1,2.8575,2.8575,2.8485,2.8525,32
20141201|2014-11-30 17:30,1,2.8485,2.8485,2.805,2.826,13
20141201|2014-11-30 18:00,1,2.799,2.8065,2.799,2.8065,5
20141201|2014-11-30 19:00,1,2.808,2.808,2.808,2.808,2
20141201|2014-11-30 19:30,1,2.8205,2.821,2.8195,2.821,6
20141201|2014-11-30 20:30,1,2.8175,2.82,2.8175,2.82,14
20141201|2014-11-30 21:00,1,2.813,2.813,2.8125,2.8125,3
20141201|2014-11-30 23:00,1,2.8195,2.82,2.8195,2.82,4
20141201|2014-11-30 23:30,1,2.8175,2.8175,2.817,2.817,3
20141201|2014-12-01 00:00,1,2.817,2.817,2.817,2.817,2
20141201|2014-12-01 00:30,1,2.817,2.817,2.817,2.817,1
20141201|2014-12-01 01:30,1,2.831,2.831,2.831,2.831,1
20141201|2014-12-01 02:00,1,2.837,2.8395,2.831,2.8375,100
20141201|2014-12-01 02:30,1,2.842,2.8565,2.842,2.8525,151
20141201|2014-12-01 03:00,1,2.8525,2.853,2.8525,2.8525,45
20141201|2014-12-01 03:30,1,2.8655,2.8715,2.8655,2.8715,2
20141201|2014-12-01 04:00,1,2.8685,2.869,2.854,2.869,4
20141201|2014-12-01 04:30,1,2.861,2.8615,2.861,2.861,42
20141201|2014-12-01 05:00,1,2.861,2.861,2.861,2.861,7
20141201|2014-12-01 05:30,1,2.861,2.861,2.861,2.861,30
20141201|2014-12-01 06:00,1,2.861,2.8695,2.861,2.8695,12
20141201|2014-12-01 06:30,1,2.8645,2.8645,2.8645,2.8645,2
20141201|2014-12-01 07:00,1,2.877,2.877,2.877,2.877,1
20141201|2014-12-01 07:30,1,2.87,2.87,2.869,2.8695,6
20141201|2014-12-01 08:00,1,2.8775,2.884,2.8725,2.884,28
20141201|2014-12-01 08:30,1,2.886,2.907,2.886,2.9005,65
20141201|2014-12-01 09:00,1,2.9015,2.9015,2.9015,2.9015,1
20141201|2014-12-01 09:30,1,2.9105,2.913,2.9105,2.913,8
20141201|2014-12-01 10:00,1,2.909,2.92,2.9065,2.9135,7
20141201|2014-12-01 10:30,1,2.9185,2.921,2.914,2.92,6
20141201|2014-12-01 11:00,1,2.92,2.9205,2.9145,2.9205,11
20141201|2014-12-01 11:30,1,2.9305,2.9345,2.9295,2.932,9
20141201|2014-12-01 12:00,1,2.9315,2.9335,2.9315,2.9335,8
20141201|2014-12-01 12:30,1,2.929,2.9295,2.929,2.9295,7
20141201|2014-12-01 13:00,1,2.93,2.93,2.9195,2.9195,3
20141201|2014-12-01 14:30,1,2.9405,2.9405,2.93,2.93,11
20141201|2014-12-01 15:00,1,2.93,2.9315,2.93,2.9315,13
20141201|2014-12-01 17:00,2,2.9225,2.9225,2.9225,2.9225,1
20141201|2014-12-01 17:30,2,2.9185,2.9185,2.9185,2.9185,1
20141201|2014-12-01 20:00,2,2.9015,2.9015,2.9015,2.9015,1
20141201|2014-12-01 23:30,2,2.905,2.905,2.905,2.905,1
20141201|2014-12-02 06:30,2,2.8905,2.8905,2.89,2.89,3
20141201|2014-12-02 07:00,2,2.8855,2.8855,2.8775,2.8775,16
20141201|2014-12-02 08:00,2,2.895,2.895,2.895,2.895,2
20141201|2014-12-02 08:30,2,2.8985,2.901,2.8965,2.897,6
20141201|2014-12-02 09:00,2,2.9,2.9,2.899,2.899,2
20141201|2014-12-02 09:30,2,2.906,2.906,2.906,2.906,2
20141201|2014-12-02 10:30,2,2.9105,2.9105,2.91,2.91,2
20141201|2014-12-02 11:00,2,2.912,2.915,2.912,2.915,3
20141201|2014-12-02 13:00,2,2.9125,2.9125,2.9125,2.9125,1
20141201|2014-12-02 13:30,2,2.913,2.913,2.913,2.913,10
20141201|2014-12-02 14:30,2,2.9075,2.9075,2.9075,2.9075,2
20141201|2014-12-02 15:30,2,2.9055,2.9055,2.905,2.905,2
20141201|2014-12-02 18:00,3,2.91,2.9105,2.91,2.9105,3
20141201|2014-12-02 19:00,3,2.9,2.9,2.9,2.9,2
20141201|2014-12-02 20:30,3,2.906,2.907,2.906,2.907,3
20141201|2014-12-02 23:30,3,2.8945,2.8945,2.894,2.894,2
20141201|2014-12-03 00:00,3,2.89,2.89,2.887,2.887,16
20141201|2014-12-03 05:30,3,2.8965,2.8965,2.8965,2.8965,1
20141201|2014-12-03 06:30,3,2.901,2.901,2.901,2.901,1
20141201|2014-12-03 07:00,3,2.899,2.905,2.899,2.905,11
20141201|2014-12-03 07:30,3,2.8955,2.8955,2.8885,2.8885,5
20141201|2014-12-03 08:00,3,2.8925,2.8925,2.8925,2.8925,1
20141201|2014-12-03 08:30,3,2.8935,2.8935,2.8925,2.8925,13
20141201|2014-12-03 09:00,3,2.895,2.8975,2.895,2.895,6
20141201|2014-12-03 10:00,3,2.894,2.894,2.894,2.894,6
20141201|2014-12-03 10:30,3,2.89,2.8905,2.89,2.8905,2
20141201|2014-12-03 11:00,3,2.8885,2.8885,2.8885,2.8885,1
20141201|2014-12-03 11:30,3,2.891,2.891,2.8905,2.8905,16
20141201|2014-12-03 12:00,3,2.8925,2.8925,2.8925,2.8925,6
20141201|2014-12-03 12:30,3,2.89,2.8925,2.89,2.89,25
20141201|2014-12-03 13:00,3,2.8885,2.8885,2.8885,2.8885,5
20141201|2014-12-03 14:30,3,2.8925,2.8925,2.8925,2.8925,1
20141201|2014-12-03 15:30,3,2.8885,2.89,2.888,2.89,6
20141201|2014-12-03 17:30,4,2.888,2.8885,2.888,2.8885,4
20141201|2014-12-03 22:00,4,2.909,2.909,2.909,2.909,1
20141201|2014-12-04 00:30,4,2.92,2.92,2.92,2.92,1
20141201|2014-12-04 01:30,4,2.91,2.9105,2.906,2.906,4
20141201|2014-12-04 07:00,4,2.9165,2.9235,2.9165,2.9235,5
20141201|2014-12-04 07:30,4,2.93,2.941,2.93,2.941,51
20141201|2014-12-04 08:00,4,2.93,2.9315,2.92,2.92,8
20141201|2014-12-04 08:30,4,2.92,2.92,2.92,2.92,11
20141201|2014-12-04 09:30,4,2.927,2.9295,2.92,2.92,14
20141201|2014-12-04 10:00,4,2.926,2.926,2.926,2.926,1
20141201|2014-12-04 10:30,4,2.93,2.93,2.93,2.93,3
20141201|2014-12-04 11:00,4,2.9325,2.9325,2.932,2.932,2
20141201|2014-12-04 11:30,4,2.934,2.934,2.934,2.934,1
20141201|2014-12-04 12:00,4,2.931,2.935,2.931,2.9345,15
20141201|2014-12-04 12:30,4,2.933,2.933,2.933,2.933,1
20141201|2014-12-04 13:00,4,2.933,2.933,2.933,2.933,3
20141201|2014-12-04 13:30,4,2.931,2.9325,2.931,2.9325,3
20141201|2014-12-04 14:30,4,2.927,2.927,2.927,2.927,3
20141201|2014-12-04 15:30,4,2.9295,2.93,2.9295,2.93,3
20141201|2014-12-04 17:00,5,2.9255,2.9255,2.9255,2.9255,1
20141201|2014-12-04 22:00,5,2.9245,2.9245,2.9245,2.9245,1
20141201|2014-12-04 22:30,5,2.9235,2.924,2.9235,2.924,5
20141201|2014-12-05 02:00,5,2.9365,2.9365,2.9365,2.9365,5
20141201|2014-12-05 05:00,5,2.945,2.945,2.945,2.945,6
20141201|2014-12-05 06:30,5,2.941,2.9435,2.941,2.9435,6
20141201|2014-12-05 07:00,5,2.94,2.94,2.94,2.94,1
20141201|2014-12-05 08:00,5,2.9365,2.9365,2.933,2.933,5
20141201|2014-12-05 08:30,5,2.932,2.932,2.932,2.932,7
20141201|2014-12-05 09:00,5,2.932,2.932,2.9245,2.928,9
20141201|2014-12-05 09:30,5,2.929,2.9295,2.929,2.9295,2
20141201|2014-12-05 10:00,5,2.928,2.928,2.928,2.928,1
20141201|2014-12-05 10:30,5,2.9305,2.931,2.9305,2.931,4
20141201|2014-12-05 11:00,5,2.9325,2.9325,2.9325,2.9325,1
20141201|2014-12-05 11:30,5,2.925,2.9255,2.925,2.9255,5
20141201|2014-12-05 12:00,5,2.928,2.928,2.928,2.928,5
20141201|2014-12-05 12:30,5,2.927,2.927,2.926,2.926,10
20141201|2014-12-05 13:00,5,2.926,2.926,2.926,2.926,1
20141201|2014-12-05 13:30,5,2.9255,2.93,2.9255,2.93,15
20141201|2014-12-05 14:00,5,2.9325,2.9325,2.9325,2.9325,1
20141201|2014-12-05 14:30,5,2.931,2.9315,2.931,2.9315,5
20141201|2014-12-05 15:00,5,2.9255,2.9255,2.9255,2.9255,2
20141201|2014-12-05 15:30,5,2.9255,2.9255,2.9215,2.9215,5
20141201|2014-12-07 17:00,8,2.9195,2.9195,2.919,2.919,21
20141201|2014-12-07 18:00,8,2.925,2.9275,2.925,2.9275,2
20141201|2014-12-07 19:00,8,2.929,2.929,2.924,2.9265,36
20141201|2014-12-07 21:00,8,2.9335,2.934,2.9335,2.934,5
20141201|2014-12-07 21:30,8,2.934,2.934,2.934,2.934,5
20141201|2014-12-08 00:30,8,2.9345,2.935,2.9345,2.9345,11
20141201|2014-12-08 03:30,8,2.9185,2.9185,2.9185,2.9185,1
20141201|2014-12-08 06:30,8,2.9145,2.9155,2.9145,2.9155,5
20141201|2014-12-08 07:30,8,2.9155,2.917,2.9155,2.917,7
20141201|2014-12-08 08:00,8,2.9265,2.927,2.9225,2.9225,15
20141201|2014-12-08 08:30,8,2.92,2.92,2.92,2.92,1
20141201|2014-12-08 10:00,8,2.9255,2.927,2.9185,2.9185,64
20141201|2014-12-08 10:30,8,2.911,2.911,2.911,2.911,3
20141201|2014-12-08 11:00,8,2.908,2.908,2.908,2.908,10
20141201|2014-12-08 11:30,8,2.9115,2.912,2.9115,2.912,3
20141201|2014-12-08 12:00,8,2.9095,2.91,2.9095,2.91,5
20141201|2014-12-08 13:00,8,2.9095,2.9095,2.909,2.9095,4
20141201|2014-12-08 19:00,9,2.9045,2.905,2.9015,2.903,46
20141201|2014-12-08 20:30,9,2.896,2.896,2.896,2.896,1
20141201|2014-12-09 02:00,9,2.9,2.9,2.9,2.9,1
20141201|2014-12-09 03:00,9,2.896,2.896,2.896,2.896,2
20141201|2014-12-09 04:30,9,2.89,2.89,2.89,2.89,1
20141201|2014-12-09 07:00,9,2.898,2.91,2.896,2.91,8
20141201|2014-12-09 07:30,9,2.9095,2.9095,2.908,2.908,2
20141201|2014-12-09 08:30,9,2.915,2.92,2.915,2.915,103
20141201|2014-12-09 09:00,9,2.934,2.954,2.934,2.954,29
20141201|2014-12-09 09:30,9,2.9385,2.9385,2.9385,2.9385,2
20141201|2014-12-09 10:00,9,2.9425,2.9485,2.942,2.9465,44
20141201|2014-12-09 10:30,9,2.9485,2.9495,2.948,2.948,16
20141201|2014-12-09 11:00,9,2.9415,2.9415,2.9395,2.9395,4
20141201|2014-12-09 13:00,9,2.943,2.945,2.943,2.945,33
20141201|2014-12-09 13:30,9,2.945,2.945,2.945,2.945,24
20141201|2014-12-09 14:00,9,2.945,2.945,2.945,2.945,8
20141201|2014-12-09 14:30,9,2.945,2.945,2.945,2.945,11
20141201|2014-12-09 19:00,10,2.9425,2.9425,2.9295,2.93,37
20141201|2014-12-09 19:30,10,2.9255,2.9255,2.9255,2.9255,1
20141201|2014-12-09 22:30,10,2.925,2.925,2.9235,2.9235,14
20141201|2014-12-09 23:00,10,2.9235,2.9235,2.9225,2.9225,6
20141201|2014-12-10 04:00,10,2.9195,2.924,2.9195,2.924,21
20141201|2014-12-10 06:30,10,2.9125,2.9125,2.9125,2.9125,1
20141201|2014-12-10 08:00,10,2.915,2.9155,2.915,2.9155,2
20141201|2014-12-10 08:30,10,2.9205,2.9205,2.9205,2.9205,2
20141201|2014-12-10 09:00,10,2.9205,2.921,2.9205,2.921,6
20141201|2014-12-10 09:30,10,2.916,2.916,2.916,2.916,2
20141201|2014-12-10 10:00,10,2.919,2.923,2.9185,2.921,40
20141201|2014-12-10 11:00,10,2.917,2.917,2.917,2.917,2
20141201|2014-12-10 11:30,10,2.9125,2.916,2.9125,2.913,3
20141201|2014-12-10 12:00,10,2.9155,2.9155,2.9155,2.9155,2
20141201|2014-12-10 14:00,10,2.9105,2.911,2.9105,2.911,5
20141201|2014-12-10 14:30,10,2.9145,2.9145,2.9145,2.9145,2
20141201|2014-12-10 15:00,10,2.914,2.914,2.914,2.914,1
20141201|2014-12-10 16:00,10,2.916,2.9175,2.915,2.9175,37
20141201|2014-12-10 18:30,11,2.92,2.92,2.92,2.92,2
20141201|2014-12-10 19:00,11,2.914,2.916,2.913,2.9155,37
20141201|2014-12-10 19:30,11,2.914,2.914,2.914,2.914,1
20141201|2014-12-11 06:30,11,2.919,2.919,2.919,2.919,7
20141201|2014-12-11 07:30,11,2.9375,2.939,2.9295,2.9295,4
20141201|2014-12-11 08:00,11,2.932,2.932,2.932,2.932,6
20141201|2014-12-11 08:30,11,2.94,2.94,2.94,2.94,11
20141201|2014-12-11 09:30,11,2.945,2.9455,2.9415,2.9415,8
20141201|2014-12-11 10:00,11,2.941,2.9455,2.941,2.9455,68
20141201|2014-12-11 10:30,11,2.943,2.9455,2.943,2.945,15
20141201|2014-12-11 11:30,11,2.9425,2.9425,2.9425,2.9425,37
20141201|2014-12-11 12:00,11,2.938,2.938,2.936,2.936,8
20141201|2014-12-11 12:30,11,2.937,2.9375,2.937,2.9375,2
20141201|2014-12-11 13:00,11,2.9335,2.9335,2.933,2.933,4
20141201|2014-12-11 15:30,11,2.928,2.928,2.9275,2.9275,2
20141201|2014-12-11 19:00,12,2.9305,2.931,2.926,2.926,37
20141201|2014-12-11 20:30,12,2.9375,2.9375,2.9375,2.9375,1
20141201|2014-12-12 02:00,12,2.935,2.935,2.935,2.935,1
20141201|2014-12-12 08:00,12,2.9375,2.9375,2.9375,2.9375,4
20141201|2014-12-12 08:30,12,2.9445,2.948,2.9445,2.948,11
20141201|2014-12-12 09:00,12,2.9435,2.9435,2.9435,2.9435,2
20141201|2014-12-12 13:00,12,2.9435,2.9435,2.943,2.943,3
20141201|2014-12-14 19:00,15,2.9425,2.9475,2.9425,2.9455,37
20141201|2014-12-15 00:00,15,2.96,2.96,2.96,2.96,2
20141201|2014-12-15 06:30,15,2.9535,2.955,2.9535,2.9545,9
20141201|2014-12-15 08:30,15,2.941,2.9435,2.941,2.943,17
20141201|2014-12-15 09:00,15,2.939,2.9395,2.9385,2.9385,16
20141201|2014-12-15 09:30,15,2.932,2.9325,2.93,2.931,28
20141201|2014-12-15 10:00,15,2.926,2.926,2.912,2.912,11
20141201|2014-12-15 10:30,15,2.9035,2.9065,2.9,2.9,12
20141201|2014-12-15 11:00,15,2.9015,2.9015,2.9015,2.9015,1
20141201|2014-12-15 12:00,15,2.893,2.893,2.8925,2.8925,16
20141201|2014-12-15 12:30,15,2.89,2.89,2.8885,2.8885,6
20141201|2014-12-15 13:30,15,2.886,2.8885,2.886,2.8885,4
20141201|2014-12-15 15:00,15,2.8895,2.8905,2.887,2.887,5
20141201|2014-12-15 15:30,15,2.8895,2.8895,2.8895,2.8895,1
20141201|2014-12-15 19:00,16,2.893,2.896,2.892,2.8925,35
20141201|2014-12-16 01:30,16,2.88,2.88,2.88,2.88,3
20141201|2014-12-16 02:30,16,2.882,2.882,2.882,2.882,2
20141201|2014-12-16 03:00,16,2.88,2.8825,2.87,2.8825,11
20141201|2014-12-16 03:30,16,2.89,2.89,2.89,2.89,5
20141201|2014-12-16 05:30,16,2.88,2.88,2.88,2.88,2
20141201|2014-12-16 06:00,16,2.88,2.88,2.88,2.88,2
20141201|2014-12-16 06:30,16,2.88,2.88,2.88,2.88,1
20141201|2014-12-16 07:00,16,2.87,2.87,2.87,2.87,1
20141201|2014-12-16 07:30,16,2.87,2.87,2.8685,2.869,11
20141201|2014-12-16 08:00,16,2.86,2.86,2.86,2.86,2
20141201|2014-12-16 08:30,16,2.8685,2.872,2.8685,2.872,3
20141201|2014-12-16 09:00,16,2.8755,2.8755,2.8755,2.8755,1
20141201|2014-12-16 10:00,16,2.864,2.8755,2.864,2.874,36
20141201|2014-12-16 10:30,16,2.8875,2.8875,2.8855,2.8855,3
20141201|2014-12-16 11:00,16,2.881,2.881,2.881,2.881,3
20141201|2014-12-16 12:30,16,2.8785,2.879,2.8785,2.879,5
20141201|2014-12-16 17:00,17,2.8825,2.8825,2.8825,2.8825,1
20141201|2014-12-17 05:00,17,2.86,2.86,2.86,2.86,1
20141201|2014-12-17 05:30,17,2.85,2.85,2.85,2.85,3
20141201|2014-12-17 07:00,17,2.86,2.86,2.86,2.86,5
20141201|2014-12-17 07:30,17,2.8505,2.8505,2.8505,2.8505,8
20141201|2014-12-17 08:30,17,2.862,2.862,2.858,2.858,4
20141201|2014-12-17 09:00,17,2.8605,2.8605,2.8605,2.8605,5
20141201|2014-12-17 09:30,17,2.8525,2.873,2.8525,2.8725,7
20141201|2014-12-17 10:00,17,2.8855,2.8855,2.8855,2.8855,1
20141201|2014-12-17 10:30,17,2.883,2.9,2.883,2.9,18
20141201|2014-12-17 11:00,17,2.8985,2.8985,2.8985,2.8985,2
20141201|2014-12-17 11:30,17,2.89,2.89,2.89,2.89,2
20141201|2014-12-17 12:00,17,2.8875,2.8875,2.8875,2.8875,1
20141201|2014-12-17 12:30,17,2.8875,2.8875,2.8875,2.8875,9
20141201|2014-12-17 14:00,17,2.887,2.893,2.887,2.893,8
20141201|2014-12-17 14:30,17,2.892,2.892,2.8885,2.8885,4
20141201|2014-12-17 17:00,18,2.8875,2.8875,2.8875,2.8875,1
20141201|2014-12-18 06:30,18,2.8765,2.8765,2.8715,2.8715,2
20141201|2014-12-18 07:00,18,2.881,2.881,2.881,2.881,6
20141201|2014-12-18 07:30,18,2.882,2.882,2.882,2.882,1
20141201|2014-12-18 08:00,18,2.884,2.884,2.884,2.884,1
20141201|2014-12-18 08:30,18,2.889,2.889,2.8855,2.886,24
20141201|2014-12-18 09:30,18,2.876,2.876,2.876,2.876,1
20141201|2014-12-18 10:00,18,2.8705,2.871,2.8705,2.871,5
20141201|2014-12-18 11:30,18,2.872,2.873,2.8695,2.873,23
20141201|2014-12-18 12:00,18,2.875,2.8755,2.875,2.8755,6
20141201|2014-12-18 12:30,18,2.869,2.869,2.869,2.869,1
20141201|2014-12-19 02:00,19,2.8895,2.8895,2.8895,2.8895,1
20141201|2014-12-19 06:30,19,2.914,2.914,2.914,2.914,1
20141201|2014-12-19 07:00,19,2.9095,2.9095,2.9095,2.9095,1
20141201|2014-12-19 07:30,19,2.8955,2.9045,2.8955,2.9045,2
20141201|2014-12-19 08:30,19,2.8985,2.8995,2.8985,2.899,23
20141201|2014-12-19 09:00,19,2.903,2.903,2.903,2.903,1
20141201|2014-12-19 09:30,19,2.9095,2.9095,2.9095,2.9095,1
20141201|2014-12-19 10:00,19,2.911,2.913,2.911,2.913,2
20141201|2014-12-19 11:30,19,2.903,2.905,2.903,2.905,10
20141201|2014-12-19 14:00,19,2.9145,2.915,2.9145,2.915,4
20141201|2014-12-22 06:00,22,2.9205,2.9205,2.9205,2.9205,13
20141201|2014-12-22 08:00,22,2.909,2.909,2.9085,2.9085,4
20141201|2014-12-22 08:30,22,2.9155,2.9155,2.9155,2.9155,1
20141201|2014-12-22 09:30,22,2.909,2.909,2.909,2.909,1
20141201|2014-12-22 10:00,22,2.901,2.901,2.9005,2.9005,3
20141201|2014-12-22 10:30,22,2.9015,2.9015,2.9015,2.9015,1
20141201|2014-12-22 11:30,22,2.899,2.899,2.899,2.899,5
20141201|2014-12-22 12:00,22,2.9025,2.9025,2.9025,2.9025,9
20141201|2014-12-22 13:00,22,2.9035,2.9035,2.9035,2.9035,1
20141201|2014-12-23 07:00,23,2.886,2.886,2.882,2.882,6
20141201|2014-12-23 07:30,23,2.8975,2.9005,2.8975,2.9005,33
20141201|2014-12-23 09:00,23,2.9015,2.9025,2.899,2.899,7
20141201|2014-12-23 10:00,23,2.9,2.902,2.898,2.902,6
20141201|2014-12-23 12:30,23,2.8975,2.8975,2.895,2.895,3
20141201|2014-12-23 15:00,23,2.8955,2.8955,2.8955,2.8955,1
20141201|2014-12-24 04:00,24,2.895,2.895,2.895,2.895,1
20141201|2014-12-24 07:00,24,2.885,2.885,2.885,2.885,5
20141201|2014-12-24 07:30,24,2.884,2.884,2.884,2.884,4
20141201|2014-12-24 10:00,24,2.876,2.876,2.876,2.876,10
20141201|2014-12-26 08:30,26,2.876,2.882,2.863,2.863,66
20141201|2014-12-26 09:00,26,2.8465,2.85,2.8465,2.85,4
20141201|2014-12-26 10:30,26,2.851,2.851,2.845,2.845,5
20141201|2014-12-26 12:00,26,2.8355,2.8355,2.8355,2.8355,1
20141201|2014-12-26 12:30,26,2.8335,2.8335,2.8335,2.8335,2
20141201|2014-12-29 08:30,29,2.8555,2.8555,2.8485,2.8485,16
20141201|2014-12-29 09:30,29,2.8485,2.8485,2.8485,2.8485,2
20141201|2014-12-29 11:00,29,2.85,2.85,2.85,2.85,3
20150101|2013-11-05 08:30,5,3.288,3.288,3.288,3.288,1
20150101|2014-01-31 07:00,31,3.2,3.2,3.2,3.2,2
20150101|2014-02-03 11:30,3,3.18,3.18,3.18,3.18,6
20150101|2014-02-04 14:00,4,3.19,3.19,3.19,3.19,1
20150101|2014-02-06 10:30,6,3.2175,3.2195,3.2175,3.2195,6
20150101|2014-02-12 13:00,12,3.2475,3.2485,3.2475,3.2485,2
20150101|2014-02-20 12:30,20,3.2445,3.2445,3.2445,3.2445,1
20150101|2014-02-23 19:00,24,3.2,3.2,3.2,3.2,1
20150101|2014-02-23 19:30,24,3.196,3.196,3.196,3.196,2
20150101|2014-02-26 12:30,26,3.192,3.192,3.1915,3.1915,3
20150101|2014-02-26 13:00,26,3.192,3.192,3.192,3.192,1
20150101|2014-02-27 23:00,28,3.18,3.18,3.18,3.18,2
20150101|2014-03-03 13:30,3,3.1665,3.167,3.1665,3.167,2
20150101|2014-03-05 00:00,5,3.215,3.2185,3.215,3.2185,2
20150101|2014-03-05 00:30,5,3.2175,3.2175,3.2175,3.2175,1
20150101|2014-03-05 13:30,5,3.1985,3.1995,3.1985,3.1995,3
20150101|2014-03-07 11:00,7,3.086,3.086,3.086,3.086,1
20150101|2014-03-10 09:00,10,3.0545,3.0545,3.0545,3.0545,2
20150101|2014-03-10 11:00,10,3.045,3.045,3.045,3.045,1
20150101|2014-03-10 14:00,10,3.052,3.0525,3.052,3.0525,3
20150101|2014-03-10 20:30,11,3.0315,3.0315,3.0315,3.0315,3
20150101|2014-03-11 07:30,11,3.0515,3.0515,3.0515,3.0515,1
20150101|2014-03-11 10:30,11,2.999,2.999,2.9675,2.9675,12
20150101|2014-03-11 13:30,11,2.9675,2.9675,2.9675,2.9675,1
20150101|2014-03-11 14:00,11,2.9655,2.9655,2.9655,2.9655,1
20150101|2014-03-11 17:00,12,2.957,2.957,2.957,2.957,1
20150101|2014-03-11 20:00,12,2.956,2.956,2.956,2.956,1
20150101|2014-03-12 11:00,12,2.9735,2.9735,2.9735,2.9735,1
20150101|2014-03-12 12:00,12,2.973,2.973,2.973,2.973,2
20150101|2014-03-13 02:30,13,2.95,2.95,2.95,2.95,1
20150101|2014-03-13 03:00,13,2.95,2.95,2.95,2.95,5
20150101|2014-03-13 04:30,13,2.941,2.941,2.941,2.941,1
20150101|2014-03-13 11:30,13,2.935,2.935,2.935,2.935,1
20150101|2014-03-13 14:00,13,2.929,2.929,2.929,2.929,1
20150101|2014-03-13 17:00,14,2.93,2.93,2.93,2.93,2
20150101|2014-03-14 13:30,14,2.96,2.96,2.96,2.96,3
20150101|2014-03-14 14:30,14,2.9395,2.9395,2.9395,2.9395,2
20150101|2014-03-14 15:30,14,2.948,2.949,2.948,2.949,10
20150101|2014-03-17 08:30,17,2.975,2.975,2.975,2.975,1
20150101|2014-03-18 10:30,18,2.9645,2.9645,2.9645,2.9645,1
20150101|2014-03-18 14:00,18,2.9625,2.9625,2.9625,2.9625,1
20150101|2014-03-19 05:30,19,2.9395,2.94,2.9395,2.94,2
20150101|2014-03-19 07:30,19,2.9275,2.9275,2.9275,2.9275,1
20150101|2014-03-19 08:00,19,2.9115,2.9115,2.908,2.908,4
20150101|2014-03-19 10:30,19,2.915,2.915,2.915,2.915,1
20150101|2014-03-19 13:00,19,2.984,2.984,2.984,2.984,1
20150101|2014-03-20 03:00,20,2.95,2.95,2.95,2.95,1
20150101|2014-03-20 04:00,20,2.951,2.951,2.951,2.951,1
20150101|2014-03-20 09:00,20,2.9475,2.9475,2.9475,2.9475,1
20150101|2014-03-20 15:00,20,2.9355,2.9355,2.9355,2.9355,2
20150101|2014-03-21 08:30,21,2.965,2.965,2.965,2.965,1
20150101|2014-03-24 13:30,24,2.959,2.959,2.959,2.959,1
20150101|2014-03-25 08:00,25,3.01,3.01,3.01,3.01,1
20150101|2014-03-25 08:30,25,3.015,3.015,3.015,3.015,1
20150101|2014-03-25 09:30,25,3.016,3.016,3.016,3.016,2
20150101|2014-03-25 12:30,25,3.014,3.014,3.014,3.014,1
20150101|2014-03-25 15:30,25,3.005,3.005,3.005,3.005,1
20150101|2014-03-26 01:30,26,3.0135,3.0135,3.0135,3.0135,1
20150101|2014-03-26 04:30,26,2.9975,2.9975,2.9975,2.9975,1
20150101|2014-03-27 10:30,27,3.006,3.0065,3.006,3.0065,2
20150101|2014-04-01 20:00,2,3.048,3.048,3.048,3.048,2
20150101|2014-04-02 17:00,3,3.04,3.04,3.04,3.04,4
20150101|2014-04-02 18:00,3,3.0375,3.0375,3.036,3.036,4
20150101|2014-04-08 09:30,8,3.038,3.0385,3.038,3.0385,2
20150101|2014-04-15 11:00,15,2.9875,2.9875,2.9875,2.9875,1
20150101|2014-04-17 11:00,17,3.025,3.025,3.025,3.025,1
20150101|2014-04-21 10:00,21,3.03,3.03,3.03,3.03,1
20150101|2014-04-22 10:00,22,3.0255,3.0255,3.0255,3.0255,1
20150101|2014-04-22 16:00,22,3.034,3.034,3.034,3.034,1
20150101|2014-04-25 09:30,25,3.082,3.082,3.082,3.082,1
20150101|2014-04-28 11:00,28,3.0775,3.079,3.0775,3.079,3
20150101|2014-04-29 09:30,29,3.0655,3.0655,3.0655,3.0655,1
20150101|2014-05-01 03:00,1,3,3,3,3,1
20150101|2014-05-01 09:30,1,3.0225,3.0225,3.0225,3.0225,1
20150101|2014-05-02 07:30,2,3.0225,3.0225,3.0225,3.0225,6
20150101|2014-05-09 13:00,9,3.07,3.07,3.07,3.07,1
20150101|2014-05-16 10:30,16,3.1245,3.1245,3.1245,3.1245,1
20150101|2014-05-29 09:00,29,3.1245,3.1245,3.1245,3.1245,1
20150101|2014-05-30 06:00,30,3.1345,3.1345,3.1345,3.1345,2
20150101|2014-05-30 07:00,30,3.1345,3.1345,3.1345,3.1345,2
20150101|2014-05-30 08:30,30,3.1335,3.134,3.123,3.123,4
20150101|2014-06-02 08:00,2,3.152,3.152,3.152,3.152,1
20150101|2014-06-03 21:30,4,3.103,3.103,3.103,3.103,2
20150101|2014-06-04 10:30,4,3.0905,3.0905,3.0905,3.0905,2
20150101|2014-06-05 10:00,5,3.086,3.086,3.086,3.086,1
20150101|2014-06-05 11:30,5,3.0905,3.0905,3.0905,3.0905,2
20150101|2014-06-06 08:00,6,3.054,3.054,3.054,3.054,1
20150101|2014-06-06 09:30,6,3.0485,3.0485,3.0485,3.0485,2
20150101|2014-06-06 11:00,6,3.0465,3.0465,3.0465,3.0465,1
20150101|2014-06-08 20:00,9,3.045,3.045,3.044,3.044,7
20150101|2014-06-09 10:00,9,3.044,3.044,3.044,3.044,2
20150101|2014-06-10 00:30,10,3.04,3.04,3.04,3.04,1
20150101|2014-06-10 01:00,10,3.04,3.04,3.04,3.04,1
20150101|2014-06-10 09:30,10,3.042,3.042,3.042,3.042,1
20150101|2014-06-10 10:30,10,3.0425,3.0425,3.0425,3.0425,1
20150101|2014-06-10 14:00,10,3.0525,3.0525,3.0525,3.0525,3
20150101|2014-06-11 11:30,11,3.035,3.035,3.035,3.035,1
20150101|2014-06-11 18:00,12,3.034,3.034,3.034,3.034,1
20150101|2014-06-12 07:30,12,3.0355,3.0355,3.0355,3.0355,1
20150101|2014-06-13 11:30,13,3.0325,3.0325,3.0325,3.0325,2
20150101|2014-06-23 02:30,23,3.134,3.134,3.134,3.134,1
20150101|2014-06-23 08:00,23,3.1395,3.1395,3.1395,3.1395,1
20150101|2014-06-23 09:30,23,3.141,3.141,3.141,3.141,1
20150101|2014-06-24 08:00,24,3.1395,3.1395,3.1395,3.1395,1
20150101|2014-06-24 11:30,24,3.141,3.141,3.141,3.141,2
20150101|2014-06-24 12:00,24,3.1405,3.141,3.14,3.1405,8
20150101|2014-06-25 08:00,25,3.1365,3.1365,3.1365,3.1365,1
20150101|2014-06-25 08:30,25,3.1385,3.1385,3.1385,3.1385,1
20150101|2014-06-25 09:30,25,3.147,3.147,3.147,3.147,1
20150101|2014-06-25 10:00,25,3.1565,3.1565,3.1565,3.1565,1
20150101|2014-06-25 10:30,25,3.1615,3.1615,3.1615,3.1615,4
20150101|2014-06-25 11:30,25,3.1655,3.1655,3.1655,3.1655,1
20150101|2014-06-25 20:30,26,3.1735,3.1735,3.1735,3.1735,2
20150101|2014-06-26 07:30,26,3.1685,3.1685,3.1685,3.1685,4
20150101|2014-06-26 09:30,26,3.159,3.159,3.159,3.159,1
20150101|2014-06-26 10:30,26,3.1655,3.172,3.1655,3.172,2
20150101|2014-06-26 12:30,26,3.173,3.173,3.173,3.173,3
20150101|2014-06-27 02:30,27,3.185,3.185,3.185,3.185,2
20150101|2014-06-27 08:00,27,3.177,3.177,3.177,3.177,1
20150101|2014-06-30 07:00,30,3.17,3.1745,3.17,3.1745,4
20150101|2014-06-30 10:00,30,3.1925,3.193,3.1925,3.193,2
20150101|2014-06-30 11:00,30,3.206,3.206,3.206,3.206,1
20150101|2014-07-01 07:30,1,3.205,3.205,3.205,3.205,2
20150101|2014-07-01 10:30,1,3.201,3.201,3.201,3.201,1
20150101|2014-07-01 12:00,1,3.204,3.204,3.204,3.204,1
20150101|2014-07-01 22:00,2,3.186,3.186,3.186,3.186,1
20150101|2014-07-02 02:30,2,3.203,3.203,3.203,3.203,2
20150101|2014-07-02 06:30,2,3.2135,3.2135,3.2135,3.2135,2
20150101|2014-07-02 07:00,2,3.224,3.224,3.2235,3.2235,2
20150101|2014-07-02 09:00,2,3.237,3.237,3.237,3.237,1
20150101|2014-07-02 11:30,2,3.2625,3.2625,3.2625,3.2625,1
20150101|2014-07-02 12:00,2,3.2625,3.2625,3.2625,3.2625,4
20150101|2014-07-02 19:00,3,3.25,3.25,3.25,3.25,1
20150101|2014-07-02 20:00,3,3.2615,3.2615,3.2615,3.2615,1
20150101|2014-07-03 00:30,3,3.266,3.266,3.266,3.266,1
20150101|2014-07-03 08:30,3,3.2695,3.2695,3.2695,3.2695,1
20150101|2014-07-03 09:00,3,3.2745,3.2745,3.2745,3.2745,2
20150101|2014-07-03 11:30,3,3.2805,3.2805,3.2805,3.2805,1
20150101|2014-07-04 07:00,4,3.258,3.258,3.258,3.258,1
20150101|2014-07-06 19:00,7,3.2725,3.2725,3.2725,3.2725,1
20150101|2014-07-06 21:30,7,3.2575,3.2575,3.2575,3.2575,1
20150101|2014-07-06 22:00,7,3.248,3.248,3.248,3.248,1
20150101|2014-07-07 12:00,7,3.2625,3.2625,3.2625,3.2625,1
20150101|2014-07-07 15:30,7,3.261,3.262,3.261,3.262,12
20150101|2014-07-08 01:00,8,3.264,3.2705,3.264,3.2705,2
20150101|2014-07-08 01:30,8,3.273,3.273,3.273,3.273,1
20150101|2014-07-08 12:00,8,3.259,3.259,3.259,3.259,1
20150101|2014-07-09 01:30,9,3.261,3.261,3.261,3.261,1
20150101|2014-07-09 02:30,9,3.266,3.266,3.266,3.266,1
20150101|2014-07-09 12:00,9,3.249,3.249,3.249,3.249,1
20150101|2014-07-10 04:00,10,3.2395,3.2395,3.2395,3.2395,1
20150101|2014-07-10 07:30,10,3.2475,3.2475,3.2475,3.2475,1
20150101|2014-07-10 09:30,10,3.257,3.257,3.257,3.257,1
20150101|2014-07-10 10:00,10,3.267,3.267,3.267,3.267,1
20150101|2014-07-10 11:30,10,3.2675,3.2675,3.2675,3.2675,1
20150101|2014-07-10 12:30,10,3.277,3.277,3.277,3.277,1
20150101|2014-07-11 03:00,11,3.2605,3.2605,3.2605,3.2605,1
20150101|2014-07-11 07:00,11,3.251,3.251,3.251,3.251,1
20150101|2014-07-11 09:30,11,3.2605,3.2605,3.2605,3.2605,1
20150101|2014-07-11 11:30,11,3.2705,3.2705,3.2705,3.2705,1
20150101|2014-07-11 12:00,11,3.271,3.271,3.271,3.271,1
20150101|2014-07-13 17:00,14,3.288,3.2915,3.288,3.2915,4
20150101|2014-07-13 19:30,14,3.271,3.271,3.271,3.271,1
20150101|2014-07-14 00:30,14,3.262,3.262,3.262,3.262,1
20150101|2014-07-14 02:00,14,3.2685,3.2685,3.2685,3.2685,1
20150101|2014-07-14 07:00,14,3.2615,3.2615,3.2615,3.2615,1
20150101|2014-07-14 08:00,14,3.252,3.252,3.252,3.252,1
20150101|2014-07-14 11:00,14,3.2525,3.2525,3.252,3.252,2
20150101|2014-07-14 20:30,15,3.241,3.241,3.241,3.241,2
20150101|2014-07-14 21:00,15,3.2315,3.2315,3.2315,3.2315,2
20150101|2014-07-15 01:30,15,3.2515,3.2515,3.2515,3.2515,1
20150101|2014-07-15 09:00,15,3.261,3.261,3.261,3.261,1
20150101|2014-07-15 09:30,15,3.2535,3.2535,3.2535,3.2535,2
20150101|2014-07-15 11:30,15,3.2565,3.2565,3.2565,3.2565,2
20150101|2014-07-16 09:00,16,3.244,3.244,3.244,3.244,2
20150101|2014-07-16 10:30,16,3.233,3.233,3.233,3.233,2
20150101|2014-07-16 11:30,16,3.23,3.23,3.2245,3.2245,2
20150101|2014-07-17 07:30,17,3.2235,3.2335,3.2235,3.2335,2
20150101|2014-07-17 11:30,17,3.2285,3.2285,3.2285,3.2285,1
20150101|2014-07-18 06:00,18,3.209,3.209,3.209,3.209,1
20150101|2014-07-18 08:00,18,3.186,3.1915,3.186,3.1915,3
20150101|2014-07-18 10:30,18,3.184,3.19,3.184,3.19,6
20150101|2014-07-18 12:00,18,3.194,3.194,3.194,3.194,1
20150101|2014-07-18 13:00,18,3.199,3.199,3.199,3.199,5
20150101|2014-07-20 22:00,21,3.199,3.199,3.199,3.199,1
20150101|2014-07-21 07:00,21,3.2085,3.2085,3.2085,3.2085,2
20150101|2014-07-21 07:30,21,3.209,3.209,3.209,3.209,2
20150101|2014-07-21 10:00,21,3.2035,3.2035,3.2035,3.2035,2
20150101|2014-07-21 11:30,21,3.211,3.211,3.211,3.211,1
20150101|2014-07-21 20:00,22,3.219,3.219,3.219,3.219,2
20150101|2014-07-21 22:00,22,3.229,3.229,3.229,3.229,2
20150101|2014-07-22 06:30,22,3.2285,3.24,3.2285,3.24,4
20150101|2014-07-22 12:00,22,3.219,3.219,3.219,3.219,1
20150101|2014-07-23 06:30,23,3.229,3.2295,3.229,3.2295,2
20150101|2014-07-23 11:30,23,3.22,3.22,3.22,3.22,1
20150101|2014-07-23 20:00,24,3.2295,3.2295,3.2295,3.2295,2
20150101|2014-07-23 20:30,24,3.2395,3.2395,3.2385,3.2385,3
20150101|2014-07-24 00:00,24,3.25,3.25,3.25,3.25,2
20150101|2014-07-24 02:00,24,3.2595,3.2595,3.2595,3.2595,2
20150101|2014-07-24 06:00,24,3.2695,3.2695,3.2695,3.2695,2
20150101|2014-07-24 10:00,24,3.276,3.276,3.276,3.276,1
20150101|2014-07-24 11:30,24,3.277,3.277,3.277,3.277,1
20150101|2014-07-24 12:00,24,3.2755,3.2755,3.2755,3.2755,1
20150101|2014-07-24 12:30,24,3.275,3.275,3.275,3.275,1
20150101|2014-07-25 01:00,25,3.276,3.276,3.276,3.276,2
20150101|2014-07-25 10:00,25,3.254,3.254,3.254,3.254,1
20150101|2014-07-27 20:30,28,3.243,3.243,3.243,3.243,2
20150101|2014-07-28 01:00,28,3.2615,3.2615,3.2615,3.2615,2
20150101|2014-07-28 11:00,28,3.254,3.254,3.254,3.254,2
20150101|2014-07-28 13:30,28,3.2565,3.258,3.2565,3.258,8
20150101|2014-07-29 12:00,29,3.2315,3.2315,3.2315,3.2315,1
20150101|2014-07-29 12:30,29,3.231,3.231,3.231,3.231,1
20150101|2014-07-29 14:30,29,3.2315,3.2315,3.2315,3.2315,2
20150101|2014-07-29 21:30,30,3.2315,3.2315,3.2315,3.2315,2
20150101|2014-07-30 01:00,30,3.2215,3.2215,3.2215,3.2215,1
20150101|2014-07-30 07:00,30,3.2345,3.2385,3.2345,3.2385,4
20150101|2014-07-30 07:30,30,3.2475,3.2695,3.2475,3.252,15
20150101|2014-07-30 09:00,30,3.244,3.244,3.244,3.244,1
20150101|2014-07-30 12:00,30,3.2515,3.2515,3.2515,3.2515,1
20150101|2014-07-31 03:30,31,3.2615,3.2615,3.2615,3.2615,1
20150101|2014-07-31 07:00,31,3.2615,3.2615,3.2615,3.2615,1
20150101|2014-07-31 07:30,31,3.257,3.257,3.257,3.257,1
20150101|2014-07-31 11:30,31,3.2415,3.2415,3.2415,3.2415,1
20150101|2014-07-31 20:00,1,3.235,3.235,3.235,3.235,1
20150101|2014-08-01 00:00,1,3.2425,3.2425,3.2425,3.2425,1
20150101|2014-08-01 07:00,1,3.228,3.2285,3.228,3.2285,6
20150101|2014-08-04 09:30,4,3.251,3.251,3.2495,3.2495,5
20150101|2014-08-05 06:30,5,3.24,3.24,3.2395,3.2395,5
20150101|2014-08-05 07:00,5,3.2305,3.2305,3.23,3.23,5
20150101|2014-08-05 10:00,5,3.2155,3.2155,3.2155,3.2155,1
20150101|2014-08-05 13:00,5,3.2125,3.2125,3.2125,3.2125,2
20150101|2014-08-06 08:30,6,3.1805,3.181,3.1805,3.181,3
20150101|2014-08-07 02:30,7,3.182,3.182,3.182,3.182,2
20150101|2014-08-07 03:00,7,3.1915,3.1915,3.1915,3.1915,2
20150101|2014-08-07 08:00,7,3.184,3.187,3.184,3.187,3
20150101|2014-08-07 11:00,7,3.1965,3.1965,3.1965,3.1965,2
20150101|2014-08-07 16:00,7,3.185,3.185,3.185,3.185,1
20150101|2014-08-07 20:30,8,3.186,3.186,3.186,3.186,1
20150101|2014-08-08 12:30,8,3.1935,3.1935,3.1935,3.1935,1
20150101|2014-08-10 17:00,11,3.23,3.2325,3.2195,3.2195,6
20150101|2014-08-10 17:30,11,3.2095,3.2095,3.2095,3.2095,2
20150101|2014-08-10 19:00,11,3.2005,3.203,3.2005,3.203,2
20150101|2014-08-10 19:30,11,3.2085,3.209,3.2085,3.209,2
20150101|2014-08-11 04:00,11,3.202,3.212,3.202,3.212,6
20150101|2014-08-11 07:00,11,3.21,3.21,3.21,3.21,2
20150101|2014-08-11 09:00,11,3.201,3.201,3.201,3.201,1
20150101|2014-08-11 11:30,11,3.1925,3.1925,3.1925,3.1925,2
20150101|2014-08-11 12:00,11,3.1945,3.1945,3.1945,3.1945,2
20150101|2014-08-11 16:00,11,3.1975,3.1975,3.1975,3.1975,2
20150101|2014-08-11 20:00,12,3.1945,3.1945,3.1945,3.1945,2
20150101|2014-08-11 21:30,12,3.18,3.18,3.18,3.18,2
20150101|2014-08-11 23:00,12,3.183,3.183,3.183,3.183,4
20150101|2014-08-12 01:00,12,3.1875,3.1875,3.1875,3.1875,2
20150101|2014-08-12 01:30,12,3.1975,3.198,3.1975,3.198,2
20150101|2014-08-12 03:30,12,3.2075,3.208,3.2075,3.208,2
20150101|2014-08-12 10:00,12,3.1745,3.1745,3.1745,3.1745,1
20150101|2014-08-12 20:00,13,3.1775,3.1775,3.1775,3.1775,2
20150101|2014-08-13 07:00,13,3.15,3.15,3.15,3.15,1
20150101|2014-08-13 08:30,13,3.145,3.145,3.145,3.145,1
20150101|2014-08-13 10:00,13,3.1355,3.1355,3.1355,3.1355,2
20150101|2014-08-13 10:30,13,3.138,3.138,3.138,3.138,1
20150101|2014-08-13 13:00,13,3.139,3.139,3.139,3.139,1
20150101|2014-08-15 09:00,15,3.118,3.118,3.118,3.118,2
20150101|2014-08-15 10:00,15,3.123,3.123,3.123,3.123,1
20150101|2014-08-15 13:30,15,3.133,3.133,3.133,3.133,1
20150101|2014-08-15 16:00,15,3.1355,3.1355,3.1355,3.1355,2
20150101|2014-08-17 17:00,18,3.1235,3.1235,3.1235,3.1235,1
20150101|2014-08-18 07:30,18,3.128,3.128,3.128,3.128,1
20150101|2014-08-18 10:00,18,3.14,3.1435,3.14,3.1435,2
20150101|2014-08-18 11:30,18,3.1455,3.1455,3.1455,3.1455,1
20150101|2014-08-19 09:00,19,3.1305,3.1305,3.1305,3.1305,1
20150101|2014-08-19 10:00,19,3.1295,3.1295,3.1205,3.1205,4
20150101|2014-08-19 19:30,20,3.1225,3.1225,3.1225,3.1225,2
20150101|2014-08-20 00:30,20,3.1315,3.1415,3.1315,3.1415,2
20150101|2014-08-20 06:00,20,3.1395,3.1395,3.1395,3.1395,1
20150101|2014-08-20 07:00,20,3.1515,3.1515,3.1515,3.1515,1
20150101|2014-08-20 08:00,20,3.1625,3.1625,3.1625,3.1625,1
20150101|2014-08-20 09:00,20,3.179,3.179,3.179,3.179,1
20150101|2014-08-20 09:30,20,3.1815,3.1815,3.1815,3.1815,4
20150101|2014-08-20 10:00,20,3.18,3.18,3.18,3.18,1
20150101|2014-08-20 14:30,20,3.1935,3.1935,3.1935,3.1935,1
20150101|2014-08-20 20:00,21,3.1895,3.1895,3.1895,3.1895,1
20150101|2014-08-20 20:30,21,3.18,3.18,3.18,3.18,1
20150101|2014-08-20 22:00,21,3.1925,3.1925,3.1925,3.1925,1
20150101|2014-08-21 09:00,21,3.1995,3.1995,3.1995,3.1995,1
20150101|2014-08-21 09:30,21,3.2045,3.2045,3.2045,3.2045,2
20150101|2014-08-21 19:30,22,3.194,3.194,3.194,3.194,1
20150101|2014-08-21 20:30,22,3.2025,3.2055,3.2025,3.2055,2
20150101|2014-08-21 21:00,22,3.2095,3.21,3.2095,3.21,3
20150101|2014-08-21 21:30,22,3.215,3.2195,3.215,3.2195,2
20150101|2014-08-22 02:30,22,3.2165,3.2165,3.2165,3.2165,1
20150101|2014-08-22 08:00,22,3.229,3.229,3.229,3.229,1
20150101|2014-08-22 09:00,22,3.227,3.227,3.227,3.227,2
20150101|2014-08-24 21:00,25,3.227,3.227,3.227,3.227,2
20150101|2014-08-25 06:00,25,3.2385,3.2385,3.2385,3.2385,3
20150101|2014-08-25 07:00,25,3.2485,3.2485,3.2485,3.2485,1
20150101|2014-08-25 08:00,25,3.238,3.238,3.233,3.233,7
20150101|2014-08-25 20:00,26,3.231,3.231,3.2265,3.2265,10
20150101|2014-08-26 02:00,26,3.23,3.23,3.23,3.23,1
20150101|2014-08-26 04:00,26,3.217,3.217,3.217,3.217,5
20150101|2014-08-26 07:00,26,3.2345,3.2345,3.2345,3.2345,1
20150101|2014-08-26 20:30,27,3.2075,3.2075,3.207,3.207,2
20150101|2014-08-27 04:30,27,3.214,3.2145,3.214,3.2145,5
20150101|2014-08-27 07:00,27,3.212,3.212,3.212,3.212,1
20150101|2014-08-27 07:30,27,3.2015,3.2015,3.1965,3.1965,4
20150101|2014-08-27 08:00,27,3.198,3.202,3.198,3.202,7
20150101|2014-08-27 09:00,27,3.195,3.195,3.195,3.195,2
20150101|2014-08-27 10:30,27,3.2035,3.2035,3.2035,3.2035,2
20150101|2014-08-27 12:00,27,3.2015,3.2015,3.2015,3.2015,8
20150101|2014-08-27 13:30,27,3.2015,3.2015,3.2015,3.2015,1
20150101|2014-08-27 20:00,28,3.211,3.2115,3.211,3.2115,6
20150101|2014-08-28 00:30,28,3.1995,3.1995,3.1995,3.1995,1
20150101|2014-08-28 02:00,28,3.2045,3.2045,3.2045,3.2045,1
20150101|2014-08-28 05:00,28,3.19,3.19,3.1875,3.1875,3
20150101|2014-08-28 07:00,28,3.181,3.181,3.1775,3.1775,2
20150101|2014-08-28 08:00,28,3.1715,3.1715,3.1675,3.1675,3
20150101|2014-08-28 08:30,28,3.1605,3.1605,3.1555,3.1555,10
20150101|2014-08-28 09:00,28,3.1485,3.1485,3.1485,3.1485,2
20150101|2014-08-28 16:00,28,3.1595,3.1595,3.1595,3.1595,3
20150101|2014-08-28 23:30,29,3.1695,3.17,3.1695,3.17,4
20150101|2014-08-29 00:30,29,3.169,3.169,3.1655,3.1655,25
20150101|2014-08-29 01:00,29,3.17,3.17,3.17,3.17,3
20150101|2014-08-29 01:30,29,3.161,3.161,3.161,3.161,1
20150101|2014-08-29 04:00,29,3.162,3.162,3.162,3.162,4
20150101|2014-08-29 04:30,29,3.168,3.168,3.168,3.168,1
20150101|2014-08-29 08:00,29,3.176,3.1785,3.176,3.1785,6
20150101|2014-08-29 08:30,29,3.1705,3.1705,3.1705,3.1705,1
20150101|2014-08-31 17:00,2,3.1605,3.1605,3.1605,3.1605,1
20150101|2014-08-31 19:30,2,3.1725,3.173,3.1725,3.173,7
20150101|2014-09-01 01:00,2,3.165,3.165,3.165,3.165,1
20150101|2014-09-01 01:30,2,3.1505,3.1505,3.1505,3.1505,1
20150101|2014-09-01 06:30,2,3.154,3.156,3.154,3.156,2
20150101|2014-09-01 09:00,2,3.1555,3.1565,3.1555,3.1565,4
20150101|2014-09-01 20:30,2,3.1655,3.1655,3.1655,3.1655,7
20150101|2014-09-02 01:30,2,3.1705,3.1705,3.1705,3.1705,1
20150101|2014-09-02 08:30,2,3.165,3.1655,3.1605,3.1605,3
20150101|2014-09-02 09:00,2,3.1675,3.1675,3.167,3.167,13
20150101|2014-09-02 10:00,2,3.1755,3.1765,3.1755,3.1765,9
20150101|2014-09-03 04:00,3,3.159,3.16,3.159,3.16,4
20150101|2014-09-03 06:00,3,3.141,3.141,3.141,3.141,1
20150101|2014-09-03 08:00,3,3.151,3.151,3.151,3.151,4
20150101|2014-09-03 08:30,3,3.144,3.144,3.144,3.144,1
20150101|2014-09-03 09:00,3,3.1415,3.1415,3.1415,3.1415,4
20150101|2014-09-03 09:30,3,3.137,3.137,3.1325,3.1325,3
20150101|2014-09-03 11:00,3,3.1365,3.1365,3.1365,3.1365,1
20150101|2014-09-03 11:30,3,3.1335,3.1335,3.1325,3.1325,5
20150101|2014-09-03 14:30,3,3.133,3.133,3.133,3.133,4
20150101|2014-09-03 20:00,4,3.142,3.142,3.142,3.142,2
20150101|2014-09-04 04:30,4,3.1505,3.1505,3.1505,3.1505,2
20150101|2014-09-04 06:00,4,3.1605,3.1605,3.1605,3.1605,2
20150101|2014-09-04 06:30,4,3.162,3.162,3.158,3.158,47
20150101|2014-09-04 07:30,4,3.1665,3.1725,3.1665,3.1725,12
20150101|2014-09-04 09:30,4,3.1575,3.1575,3.1555,3.1555,30
20150101|2014-09-04 14:30,4,3.155,3.155,3.1535,3.1535,3
20150101|2014-09-04 19:30,5,3.1605,3.1605,3.1605,3.1605,4
20150101|2014-09-05 08:00,5,3.1575,3.158,3.1575,3.158,4
20150101|2014-09-05 10:00,5,3.158,3.158,3.158,3.158,1
20150101|2014-09-05 10:30,5,3.1665,3.1675,3.1665,3.1675,8
20150101|2014-09-05 15:00,5,3.175,3.175,3.175,3.175,1
20150101|2014-09-07 17:00,8,3.209,3.212,3.199,3.199,6
20150101|2014-09-08 05:00,8,3.1995,3.2005,3.1985,3.2005,20
20150101|2014-09-08 06:00,8,3.1985,3.1985,3.195,3.195,18
20150101|2014-09-08 12:00,8,3.18,3.1805,3.18,3.1805,8
20150101|2014-09-08 14:30,8,3.189,3.189,3.189,3.189,1
20150101|2014-09-09 03:30,9,3.145,3.147,3.145,3.147,2
20150101|2014-09-09 08:00,9,3.142,3.142,3.12,3.12,8
20150101|2014-09-09 09:30,9,3.1025,3.104,3.1025,3.104,3
20150101|2014-09-09 10:00,9,3.1045,3.106,3.1035,3.106,7
20150101|2014-09-09 12:00,9,3.105,3.105,3.105,3.105,2
20150101|2014-09-09 12:30,9,3.1065,3.1065,3.1065,3.1065,1
20150101|2014-09-09 14:30,9,3.1115,3.1115,3.1115,3.1115,2
20150101|2014-09-09 17:00,10,3.111,3.111,3.111,3.111,1
20150101|2014-09-09 17:30,10,3.1115,3.1115,3.1115,3.1115,1
20150101|2014-09-09 20:00,10,3.1125,3.114,3.1125,3.114,2
20150101|2014-09-09 23:00,10,3.1065,3.1065,3.1065,3.1065,1
20150101|2014-09-10 04:30,10,3.101,3.101,3.101,3.101,3
20150101|2014-09-10 10:00,10,3.11,3.11,3.11,3.11,1
20150101|2014-09-10 12:30,10,3.118,3.118,3.115,3.115,52
20150101|2014-09-10 22:30,11,3.1125,3.1125,3.1125,3.1125,1
20150101|2014-09-11 00:30,11,3.085,3.088,3.085,3.088,2
20150101|2014-09-11 01:30,11,3.0775,3.0775,3.0775,3.0775,2
20150101|2014-09-11 02:00,11,3.08,3.08,3.08,3.08,1
20150101|2014-09-11 06:30,11,3.0775,3.0775,3.0775,3.0775,8
20150101|2014-09-11 07:00,11,3.08,3.08,3.08,3.08,1
20150101|2014-09-11 09:30,11,3.096,3.096,3.096,3.096,1
20150101|2014-09-11 10:00,11,3.0985,3.0985,3.0985,3.0985,2
20150101|2014-09-11 12:00,11,3.0975,3.0975,3.0975,3.0975,2
20150101|2014-09-11 20:00,12,3.0975,3.0975,3.0975,3.0975,1
20150101|2014-09-12 08:00,12,3.097,3.098,3.097,3.098,2
20150101|2014-09-12 09:00,12,3.105,3.105,3.105,3.105,1
20150101|2014-09-12 10:00,12,3.101,3.1015,3.101,3.1015,3
20150101|2014-09-12 10:30,12,3.101,3.101,3.101,3.101,1
20150101|2014-09-12 13:00,12,3.112,3.112,3.112,3.112,1
20150101|2014-09-15 01:00,15,3.08,3.08,3.08,3.08,4
20150101|2014-09-15 06:00,15,3.091,3.091,3.091,3.091,1
20150101|2014-09-15 09:30,15,3.091,3.0945,3.091,3.0945,3
20150101|2014-09-15 11:00,15,3.095,3.095,3.095,3.095,1
20150101|2014-09-15 12:00,15,3.0915,3.0915,3.0915,3.0915,3
20150101|2014-09-15 19:00,16,3.0865,3.088,3.0865,3.088,2
20150101|2014-09-16 02:00,16,3.0885,3.0885,3.0885,3.0885,1
20150101|2014-09-16 07:00,16,3.105,3.105,3.105,3.105,1
20150101|2014-09-16 08:00,16,3.1005,3.1005,3.1005,3.1005,1
20150101|2014-09-16 10:30,16,3.1125,3.1195,3.1125,3.119,25
20150101|2014-09-16 13:00,16,3.1535,3.1535,3.1515,3.1515,12
20150101|2014-09-16 17:30,17,3.1625,3.1625,3.1625,3.1625,1
20150101|2014-09-16 20:00,17,3.1465,3.1465,3.1465,3.1465,1
20150101|2014-09-16 20:30,17,3.154,3.154,3.1535,3.1535,8
20150101|2014-09-17 08:30,17,3.1445,3.1445,3.1445,3.1445,1
20150101|2014-09-17 09:00,17,3.142,3.142,3.142,3.142,1
20150101|2014-09-17 10:00,17,3.145,3.145,3.145,3.145,1
20150101|2014-09-17 10:30,17,3.1475,3.1475,3.1475,3.1475,1
20150101|2014-09-17 14:30,17,3.139,3.139,3.139,3.139,1
20150101|2014-09-17 17:00,18,3.1345,3.1345,3.1345,3.1345,1
20150101|2014-09-17 18:00,18,3.1365,3.1365,3.1365,3.1365,1
20150101|2014-09-17 20:00,18,3.1405,3.1405,3.14,3.14,2
20150101|2014-09-17 21:00,18,3.1295,3.1295,3.1295,3.1295,1
20150101|2014-09-18 00:30,18,3.1275,3.1275,3.1275,3.1275,1
20150101|2014-09-18 02:30,18,3.1385,3.1385,3.1385,3.1385,1
20150101|2014-09-18 07:00,18,3.11,3.11,3.11,3.11,1
20150101|2014-09-18 07:30,18,3.1,3.1,3.1,3.1,25
20150101|2014-09-18 10:30,18,3.1025,3.1025,3.1025,3.1025,1
20150101|2014-09-18 15:00,18,3.099,3.099,3.099,3.099,2
20150101|2014-09-18 17:00,19,3.099,3.099,3.099,3.099,1
20150101|2014-09-19 06:30,19,3.098,3.098,3.096,3.096,2
20150101|2014-09-19 07:30,19,3.105,3.105,3.105,3.105,1
20150101|2014-09-19 08:00,19,3.105,3.105,3.105,3.105,1
20150101|2014-09-19 08:30,19,3.105,3.105,3.105,3.105,2
20150101|2014-09-19 09:00,19,3.1005,3.1005,3.1005,3.1005,4
20150101|2014-09-19 09:30,19,3.0805,3.082,3.0805,3.082,4
20150101|2014-09-21 20:00,22,3.0855,3.0855,3.07,3.07,4
20150101|2014-09-21 20:30,22,3.065,3.065,3.065,3.065,7
20150101|2014-09-21 21:30,22,3.055,3.055,3.055,3.055,1
20150101|2014-09-22 04:00,22,3.05,3.05,3.05,3.05,2
20150101|2014-09-22 09:00,22,3.045,3.045,3.043,3.043,2
20150101|2014-09-22 09:30,22,3.045,3.045,3.045,3.045,2
20150101|2014-09-22 10:00,22,3.0375,3.0375,3.0375,3.0375,6
20150101|2014-09-22 11:00,22,3.0445,3.0445,3.044,3.044,4
20150101|2014-09-22 13:00,22,3.047,3.047,3.047,3.047,3
20150101|2014-09-22 13:30,22,3.0455,3.0455,3.0455,3.0455,2
20150101|2014-09-23 01:00,23,3.057,3.057,3.057,3.057,1
20150101|2014-09-23 02:00,23,3.051,3.051,3.051,3.051,3
20150101|2014-09-23 06:30,23,3.052,3.052,3.052,3.052,2
20150101|2014-09-23 07:00,23,3.0515,3.0515,3.049,3.049,3
20150101|2014-09-23 07:30,23,3.046,3.046,3.04,3.0455,8
20150101|2014-09-23 08:00,23,3.04,3.04,3.04,3.04,1
20150101|2014-09-23 09:00,23,3.044,3.044,3.044,3.044,1
20150101|2014-09-23 10:00,23,3.0415,3.0415,3.0415,3.0415,1
20150101|2014-09-23 12:30,23,3.0405,3.0405,3.0405,3.0405,1
20150101|2014-09-23 13:00,23,3.0375,3.0375,3.0375,3.0375,1
20150101|2014-09-24 00:30,24,3.052,3.052,3.052,3.052,1
20150101|2014-09-24 02:30,24,3.0505,3.0505,3.0505,3.0505,1
20150101|2014-09-24 05:00,24,3.03,3.03,3.03,3.03,1
20150101|2014-09-24 08:00,24,3.0315,3.0315,3.0315,3.0315,5
20150101|2014-09-24 08:30,24,3.0315,3.0315,3.0315,3.0315,1
20150101|2014-09-24 09:30,24,3.048,3.048,3.048,3.048,3
20150101|2014-09-24 11:00,24,3.0595,3.0595,3.0595,3.0595,1
20150101|2014-09-24 12:00,24,3.0575,3.0575,3.0575,3.0575,1
20150101|2014-09-25 02:30,25,3.042,3.042,3.042,3.042,1
20150101|2014-09-25 03:30,25,3.0375,3.0375,3.0375,3.0375,2
20150101|2014-09-25 06:30,25,3.0495,3.0495,3.0495,3.0495,1
20150101|2014-09-25 08:30,25,3.038,3.038,3.038,3.038,1
20150101|2014-09-25 09:00,25,3.0325,3.0325,3.0325,3.0325,2
20150101|2014-09-25 09:30,25,3.034,3.0345,3.0325,3.0345,8
20150101|2014-09-25 10:00,25,3.0305,3.0305,3.024,3.025,3
20150101|2014-09-25 10:30,25,3.0345,3.0345,3.0345,3.0345,1
20150101|2014-09-25 11:00,25,3.0375,3.0375,3.0375,3.0375,1
20150101|2014-09-25 14:30,25,3.039,3.039,3.039,3.039,2
20150101|2014-09-26 06:30,26,3.043,3.043,3.043,3.043,1
20150101|2014-09-26 08:30,26,3.039,3.039,3.039,3.039,1
20150101|2014-09-26 11:00,26,3.039,3.039,3.039,3.039,6
20150101|2014-09-26 12:00,26,3.04,3.04,3.04,3.04,1
20150101|2014-09-28 18:00,29,3.0365,3.0365,3.0365,3.0365,1
20150101|2014-09-28 18:30,29,3.03,3.03,3.029,3.029,3
20150101|2014-09-29 08:00,29,3.033,3.0335,3.033,3.0335,8
20150101|2014-09-29 08:30,29,3.0435,3.0435,3.0435,3.0435,1
20150101|2014-09-29 09:30,29,3.056,3.056,3.056,3.056,3
20150101|2014-09-29 10:30,29,3.058,3.058,3.058,3.058,5
20150101|2014-09-29 11:30,29,3.0555,3.0555,3.0555,3.0555,2
20150101|2014-09-29 14:00,29,3.0515,3.0515,3.0515,3.0515,3
20150101|2014-09-29 15:00,29,3.0495,3.0495,3.0495,3.0495,2
20150101|2014-09-30 05:30,30,3.0415,3.0415,3.0415,3.0415,1
20150101|2014-09-30 08:00,30,3.0345,3.0345,3.0345,3.0345,1
20150101|2014-09-30 20:30,1,3.005,3.005,3.005,3.005,1
20150101|2014-10-01 04:30,1,3.016,3.0175,3.016,3.0175,2
20150101|2014-10-01 07:30,1,3.0375,3.0375,3.0375,3.0375,1
20150101|2014-10-01 08:00,1,3.0365,3.037,3.0365,3.037,8
20150101|2014-10-01 08:30,1,3.0385,3.0385,3.0385,3.0385,1
20150101|2014-10-01 09:00,1,3.023,3.023,3.0175,3.0175,2
20150101|2014-10-01 09:30,1,3.0235,3.0235,3.0235,3.0235,6
20150101|2014-10-01 10:00,1,3.0285,3.0355,3.0285,3.0355,2
20150101|2014-10-01 10:30,1,3.032,3.032,3.032,3.032,1
20150101|2014-10-01 13:00,1,3.0375,3.0375,3.037,3.037,3
20150101|2014-10-01 14:30,1,3.0315,3.0315,3.0315,3.0315,2
20150101|2014-10-02 03:30,2,3.028,3.036,3.028,3.036,2
20150101|2014-10-02 06:30,2,3.02,3.02,3.02,3.02,3
20150101|2014-10-02 07:30,2,3.0165,3.0165,3,3,3
20150101|2014-10-02 08:00,2,3.008,3.008,3.007,3.007,3
20150101|2014-10-02 08:30,2,3.0105,3.0105,3.0085,3.0085,6
20150101|2014-10-02 09:00,2,3.006,3.006,3.0015,3.0025,7
20150101|2014-10-02 10:00,2,2.995,2.995,2.995,2.995,1
20150101|2014-10-02 10:30,2,2.9925,2.9925,2.9925,2.9925,1
20150101|2014-10-02 11:00,2,2.991,2.991,2.991,2.991,3
20150101|2014-10-02 11:30,2,2.9995,2.9995,2.9995,2.9995,1
20150101|2014-10-02 12:00,2,3.0075,3.0075,3.0075,3.0075,1
20150101|2014-10-02 13:00,2,3.0105,3.0155,3.0105,3.0155,2
20150101|2014-10-02 13:30,2,3.0125,3.0125,3.0125,3.0125,2
20150101|2014-10-02 14:00,2,3.011,3.011,3.011,3.011,5
20150101|2014-10-03 08:00,3,3.018,3.018,3.018,3.018,1
20150101|2014-10-03 08:30,3,3.014,3.014,3.014,3.014,1
20150101|2014-10-03 10:30,3,3.0055,3.0055,3.0055,3.0055,3
20150101|2014-10-03 11:00,3,3.004,3.004,3.004,3.004,6
20150101|2014-10-03 11:30,3,3.003,3.003,3.003,3.003,1
20150101|2014-10-03 12:00,3,3.0015,3.0015,3.0005,3.0005,5
20150101|2014-10-05 20:30,6,3.011,3.011,3.011,3.011,1
20150101|2014-10-06 01:00,6,3.014,3.014,3.014,3.014,1
20150101|2014-10-06 01:30,6,3.017,3.017,3.016,3.016,2
20150101|2014-10-06 06:30,6,3.024,3.024,3.024,3.024,1
20150101|2014-10-06 07:30,6,3.02,3.02,3.02,3.02,3
20150101|2014-10-06 08:00,6,3.028,3.028,3.028,3.028,1
20150101|2014-10-06 08:30,6,3.0295,3.0295,3.0295,3.0295,3
20150101|2014-10-06 11:30,6,3.043,3.043,3.0395,3.0395,3
20150101|2014-10-06 13:30,6,3.038,3.038,3.038,3.038,1
20150101|2014-10-06 14:00,6,3.041,3.041,3.041,3.041,1
20150101|2014-10-06 14:30,6,3.038,3.038,3.038,3.038,1
20150101|2014-10-07 08:30,7,3.034,3.034,3.034,3.034,3
20150101|2014-10-07 09:00,7,3.022,3.0305,3.022,3.0305,2
20150101|2014-10-07 10:00,7,3.035,3.035,3.0305,3.0305,2
20150101|2014-10-07 10:30,7,3.0295,3.0295,3.0295,3.0295,2
20150101|2014-10-07 11:30,7,3.034,3.034,3.034,3.034,2
20150101|2014-10-07 12:00,7,3.039,3.039,3.039,3.039,3
20150101|2014-10-07 12:30,7,3.0395,3.0395,3.0395,3.0395,4
20150101|2014-10-07 15:00,7,3.036,3.036,3.036,3.036,2
20150101|2014-10-07 22:30,8,3.028,3.028,3.025,3.025,2
20150101|2014-10-08 01:00,8,3.022,3.022,3.022,3.022,1
20150101|2014-10-08 03:00,8,3.028,3.0335,3.028,3.0335,2
20150101|2014-10-08 03:30,8,3.031,3.031,3.029,3.029,2
20150101|2014-10-08 04:30,8,3.0355,3.0355,3.0355,3.0355,1
20150101|2014-10-08 07:00,8,3.039,3.0395,3.039,3.0395,5
20150101|2014-10-08 08:00,8,3.029,3.029,3.0275,3.0275,2
20150101|2014-10-08 09:00,8,3.017,3.017,3.017,3.017,1
20150101|2014-10-08 10:00,8,3.0025,3.0025,3.0025,3.0025,1
20150101|2014-10-08 11:30,8,3.005,3.005,3.005,3.005,2
20150101|2014-10-08 13:30,8,3.0175,3.0175,3.0175,3.0175,1
20150101|2014-10-08 14:00,8,3.034,3.038,3.034,3.038,2
20150101|2014-10-08 17:00,9,3.028,3.028,3.028,3.028,1
20150101|2014-10-09 00:30,9,3.036,3.036,3.036,3.036,1
20150101|2014-10-09 05:30,9,3.0405,3.0405,3.0405,3.0405,1
20150101|2014-10-09 07:30,9,3.033,3.033,3.0265,3.0265,3
20150101|2014-10-09 08:30,9,3.0345,3.0345,3.0345,3.0345,2
20150101|2014-10-09 09:00,9,3.0525,3.0525,3.0525,3.0525,7
20150101|2014-10-09 09:30,9,3.052,3.054,3.052,3.054,8
20150101|2014-10-09 10:30,9,3.046,3.046,3.046,3.046,2
20150101|2014-10-09 11:30,9,3.031,3.031,3.031,3.031,2
20150101|2014-10-09 14:00,9,3.034,3.034,3.034,3.034,1
20150101|2014-10-09 15:30,9,3.0275,3.0275,3.0275,3.0275,1
20150101|2014-10-09 20:30,10,3.0205,3.0205,3.0205,3.0205,1
20150101|2014-10-09 21:00,10,3.0155,3.0155,3.0155,3.0155,1
20150101|2014-10-09 23:30,10,3.014,3.014,3.014,3.014,1
20150101|2014-10-10 00:00,10,3.0125,3.0125,3.0125,3.0125,1
20150101|2014-10-10 01:00,10,3.0135,3.0135,3.0135,3.0135,1
20150101|2014-10-10 01:30,10,3.0105,3.0105,3.0105,3.0105,1
20150101|2014-10-10 03:30,10,3.0015,3.0015,3.0015,3.0015,2
20150101|2014-10-10 04:30,10,2.999,2.999,2.999,2.999,2
20150101|2014-10-10 05:00,10,2.9965,2.9965,2.9965,2.9965,1
20150101|2014-10-10 05:30,10,2.997,2.997,2.997,2.997,3
20150101|2014-10-10 06:00,10,3.002,3.002,3.002,3.002,1
20150101|2014-10-10 07:30,10,3,3,3,3,1
20150101|2014-10-10 08:00,10,3.01,3.0125,3.01,3.0125,2
20150101|2014-10-10 09:00,10,3.0075,3.0075,3.0075,3.0075,1
20150101|2014-10-10 09:30,10,3.013,3.013,3.013,3.013,4
20150101|2014-10-10 10:00,10,3.0095,3.0095,3.0095,3.0095,1
20150101|2014-10-10 11:00,10,3.0175,3.021,3.0175,3.021,3
20150101|2014-10-10 11:30,10,3.026,3.036,3.026,3.036,6
20150101|2014-10-10 12:00,10,3.0335,3.034,3.0335,3.034,3
20150101|2014-10-10 13:00,10,3.0395,3.0395,3.0395,3.0395,1
20150101|2014-10-10 13:30,10,3.0405,3.0405,3.0405,3.0405,2
20150101|2014-10-10 14:00,10,3.0355,3.0355,3.035,3.035,3
20150101|2014-10-10 15:30,10,3.0395,3.0395,3.0395,3.0395,3
20150101|2014-10-10 16:00,10,3.0405,3.0405,3.0405,3.0405,1
20150101|2014-10-12 17:00,13,3.0215,3.0215,3.0215,3.0215,1
20150101|2014-10-12 20:00,13,3.0375,3.0375,3.0375,3.0375,1
20150101|2014-10-13 06:30,13,3.0425,3.0425,3.0425,3.0425,1
20150101|2014-10-13 08:00,13,3.0315,3.0315,3.0305,3.0305,5
20150101|2014-10-13 10:30,13,3.037,3.037,3.036,3.036,10
20150101|2014-10-13 11:30,13,3.0355,3.04,3.0355,3.04,4
20150101|2014-10-13 12:30,13,3.047,3.047,3.047,3.047,2
20150101|2014-10-13 19:00,14,3.0355,3.0355,3.0355,3.0355,1
20150101|2014-10-13 21:00,14,3.041,3.0435,3.041,3.0435,2
20150101|2014-10-14 01:00,14,3.046,3.046,3.046,3.046,1
20150101|2014-10-14 02:30,14,3.053,3.061,3.053,3.061,2
20150101|2014-10-14 06:00,14,3.0575,3.0575,3.0545,3.0545,3
20150101|2014-10-14 06:30,14,3.0515,3.0515,3.049,3.049,3
20150101|2014-10-14 07:00,14,3.0475,3.0695,3.0475,3.0695,3
20150101|2014-10-14 07:30,14,3.0695,3.0695,3.0675,3.0675,12
20150101|2014-10-14 08:00,14,3.0655,3.066,3.06,3.06,14
20150101|2014-10-14 09:00,14,3.0665,3.0665,3.0665,3.0665,3
20150101|2014-10-14 11:00,14,3.09,3.0915,3.09,3.0915,2
20150101|2014-10-14 11:30,14,3.0925,3.0985,3.0925,3.0985,3
20150101|2014-10-14 12:00,14,3.083,3.083,3.083,3.083,1
20150101|2014-10-14 13:00,14,3.0855,3.0855,3.0855,3.0855,3
20150101|2014-10-14 13:30,14,3.084,3.084,3.081,3.081,6
20150101|2014-10-14 14:00,14,3.077,3.077,3.077,3.077,3
20150101|2014-10-14 16:00,14,3.0795,3.0795,3.0795,3.0795,2
20150101|2014-10-15 03:00,15,3.0715,3.0715,3.0715,3.0715,1
20150101|2014-10-15 05:00,15,3.068,3.068,3.068,3.068,1
20150101|2014-10-15 07:30,15,3.0565,3.0565,3.0405,3.042,8
20150101|2014-10-15 08:00,15,3.0475,3.0475,3.0465,3.0465,3
20150101|2014-10-15 08:30,15,3.0365,3.0365,3.033,3.033,2
20150101|2014-10-15 09:00,15,3.04,3.04,3.04,3.04,2
20150101|2014-10-15 09:30,15,3.015,3.015,3.015,3.015,1
20150101|2014-10-15 10:00,15,3.013,3.013,3.013,3.013,2
20150101|2014-10-15 10:30,15,3.008,3.008,3.008,3.008,1
20150101|2014-10-15 11:30,15,3.01,3.01,3.01,3.01,2
20150101|2014-10-15 12:00,15,3.007,3.007,3.007,3.007,1
20150101|2014-10-15 12:30,15,3,3,3,3,1
20150101|2014-10-15 14:00,15,3.003,3.003,3.003,3.003,1
20150101|2014-10-15 23:30,16,3.022,3.0225,3.022,3.0225,2
20150101|2014-10-16 00:30,16,3.0185,3.0185,3.015,3.015,2
20150101|2014-10-16 01:30,16,3.0035,3.0035,2.997,2.997,2
20150101|2014-10-16 02:30,16,3.005,3.005,3.005,3.005,1
20150101|2014-10-16 04:00,16,2.988,2.988,2.9675,2.9675,3
20150101|2014-10-16 04:30,16,2.9675,2.97,2.961,2.961,17
20150101|2014-10-16 05:00,16,2.958,2.9595,2.958,2.9595,2
20150101|2014-10-16 06:30,16,2.966,2.966,2.966,2.966,2
20150101|2014-10-16 08:00,16,2.9655,2.966,2.964,2.964,5
20150101|2014-10-16 08:30,16,2.962,2.9685,2.962,2.9685,2
20150101|2014-10-16 09:00,16,2.9655,2.976,2.964,2.976,12
20150101|2014-10-16 09:30,16,2.97,2.971,2.97,2.971,3
20150101|2014-10-16 10:30,16,2.967,2.967,2.967,2.967,4
20150101|2014-10-16 11:30,16,2.981,2.983,2.981,2.983,2
20150101|2014-10-16 12:00,16,2.984,2.984,2.9835,2.9835,2
20150101|2014-10-16 12:30,16,2.9855,2.9855,2.9855,2.9855,1
20150101|2014-10-16 13:00,16,2.9795,2.9795,2.9795,2.9795,1
20150101|2014-10-16 14:00,16,2.983,2.986,2.983,2.986,20
20150101|2014-10-16 14:30,16,2.9845,2.9875,2.983,2.9875,4
20150101|2014-10-16 19:00,17,2.983,2.983,2.983,2.983,1
20150101|2014-10-17 01:00,17,2.971,2.971,2.971,2.971,2
20150101|2014-10-17 01:30,17,2.96,2.96,2.96,2.96,2
20150101|2014-10-17 07:30,17,2.9995,3.004,2.9995,3.004,2
20150101|2014-10-17 09:30,17,2.9975,2.9975,2.9975,2.9975,6
20150101|2014-10-17 10:00,17,2.999,2.999,2.999,2.999,2
20150101|2014-10-17 11:00,17,3.005,3.005,3.005,3.005,1
20150101|2014-10-17 11:30,17,3.0045,3.0045,3.0045,3.0045,2
20150101|2014-10-17 12:00,17,3.0035,3.0035,3.0035,3.0035,1
20150101|2014-10-17 12:30,17,3.0015,3.0015,3.0015,3.0015,1
20150101|2014-10-17 15:00,17,3.004,3.004,3.004,3.004,1
20150101|2014-10-19 19:00,20,3.006,3.006,3.006,3.006,1
20150101|2014-10-19 20:00,20,3.0035,3.0035,2.999,2.9995,10
20150101|2014-10-19 23:00,20,2.9945,2.9945,2.9945,2.9945,1
20150101|2014-10-20 00:30,20,2.994,2.994,2.994,2.994,1
20150101|2014-10-20 02:00,20,3.0035,3.0035,3.0035,3.0035,1
20150101|2014-10-20 02:30,20,2.9955,2.9955,2.9955,2.9955,1
20150101|2014-10-20 05:00,20,2.979,2.979,2.979,2.979,1
20150101|2014-10-20 06:30,20,2.9765,2.9765,2.9765,2.9765,1
20150101|2014-10-20 07:00,20,2.978,2.983,2.977,2.983,7
20150101|2014-10-20 08:30,20,2.9835,2.9835,2.9835,2.9835,1
20150101|2014-10-20 09:00,20,2.984,2.984,2.984,2.984,1
20150101|2014-10-20 09:30,20,2.9815,2.9815,2.9755,2.9755,9
20150101|2014-10-20 10:00,20,2.9705,2.9705,2.9705,2.9705,1
20150101|2014-10-20 10:30,20,2.976,2.9785,2.976,2.9785,13
20150101|2014-10-20 11:30,20,2.9895,2.9895,2.9895,2.9895,2
20150101|2014-10-20 12:00,20,2.9875,2.9875,2.9875,2.9875,1
20150101|2014-10-20 12:30,20,2.9905,2.9905,2.9905,2.9905,1
20150101|2014-10-20 13:30,20,2.9865,2.989,2.9865,2.989,2
20150101|2014-10-20 15:00,20,2.986,2.986,2.986,2.986,2
20150101|2014-10-20 17:00,21,2.988,2.988,2.988,2.988,2
20150101|2014-10-21 00:30,21,2.979,2.979,2.979,2.979,1
20150101|2014-10-21 01:30,21,2.979,2.979,2.977,2.977,4
20150101|2014-10-21 06:30,21,3.01,3.01,3.01,3.01,1
20150101|2014-10-21 07:30,21,3.014,3.03,3.014,3.03,5
20150101|2014-10-21 08:00,21,3.023,3.023,3.022,3.0225,6
20150101|2014-10-21 08:30,21,3.026,3.026,3.026,3.026,3
20150101|2014-10-21 09:30,21,3.022,3.022,3.022,3.022,1
20150101|2014-10-21 10:00,21,3.0205,3.025,3.0205,3.025,6
20150101|2014-10-21 10:30,21,3.0255,3.0255,3.0235,3.0235,8
20150101|2014-10-21 11:30,21,3.027,3.0275,3.027,3.0275,5
20150101|2014-10-21 12:00,21,3.027,3.027,3.025,3.0255,9
20150101|2014-10-21 14:00,21,3.0285,3.0285,3.0285,3.0285,1
20150101|2014-10-21 14:30,21,3.03,3.03,3.03,3.03,1
20150101|2014-10-21 20:30,22,3.023,3.023,3.023,3.023,9
20150101|2014-10-21 22:00,22,3.0195,3.02,3.0195,3.02,3
20150101|2014-10-22 00:30,22,3.025,3.025,3.025,3.025,1
20150101|2014-10-22 02:30,22,3.03,3.0385,3.03,3.0385,2
20150101|2014-10-22 03:00,22,3.037,3.037,3.037,3.037,1
20150101|2014-10-22 04:00,22,3.037,3.037,3.037,3.037,1
20150101|2014-10-22 05:30,22,3.0385,3.0385,3.0385,3.0385,1
20150101|2014-10-22 06:30,22,3.038,3.038,3.038,3.038,1
20150101|2014-10-22 07:00,22,3.0345,3.0345,3.0345,3.0345,1
20150101|2014-10-22 08:00,22,3.03,3.03,3.0225,3.0225,6
20150101|2014-10-22 08:30,22,3.015,3.015,3.015,3.015,1
20150101|2014-10-22 09:00,22,3.019,3.019,3.019,3.019,1
20150101|2014-10-22 10:00,22,3.024,3.024,3.024,3.024,1
20150101|2014-10-22 11:00,22,3.0165,3.0165,3.0165,3.0165,1
20150101|2014-10-22 11:30,22,3.02,3.02,3.02,3.02,1
20150101|2014-10-22 13:30,22,3.013,3.013,3.013,3.013,1
20150101|2014-10-22 14:30,22,3.0145,3.0145,3.0145,3.0145,2
20150101|2014-10-22 17:00,23,3.0175,3.0175,3.0175,3.0175,1
20150101|2014-10-22 22:30,23,3.016,3.016,3.015,3.015,20
20150101|2014-10-23 01:30,23,3.0245,3.0245,3.0245,3.0245,1
20150101|2014-10-23 06:00,23,3.0375,3.0375,3.0375,3.0375,1
20150101|2014-10-23 07:30,23,3.035,3.035,3.035,3.035,2
20150101|2014-10-23 09:00,23,3.0395,3.0395,3.0395,3.0395,1
20150101|2014-10-23 10:00,23,3.0385,3.0385,3.0385,3.0385,2
20150101|2014-10-23 10:30,23,3.043,3.043,3.043,3.043,2
20150101|2014-10-23 11:30,23,3.0425,3.0425,3.0425,3.0425,1
20150101|2014-10-23 12:00,23,3.0375,3.0375,3.0375,3.0375,2
20150101|2014-10-23 14:30,23,3.035,3.035,3.035,3.035,4
20150101|2014-10-23 15:00,23,3.036,3.036,3.036,3.036,1
20150101|2014-10-23 19:00,24,3.0365,3.0365,3.0365,3.0365,1
20150101|2014-10-23 21:30,24,3.0345,3.0345,3.0345,3.0345,1
20150101|2014-10-23 22:30,24,3.049,3.049,3.049,3.049,1
20150101|2014-10-23 23:00,24,3.0465,3.0465,3.0465,3.0465,6
20150101|2014-10-24 00:30,24,3.047,3.047,3.047,3.047,1
20150101|2014-10-24 01:00,24,3.049,3.049,3.049,3.049,2
20150101|2014-10-24 03:00,24,3.0375,3.038,3.0375,3.038,2
20150101|2014-10-24 07:00,24,3.0495,3.0495,3.0495,3.0495,1
20150101|2014-10-24 08:30,24,3.0555,3.0555,3.0555,3.0555,2
20150101|2014-10-24 09:00,24,3.0455,3.0455,3.0455,3.0455,2
20150101|2014-10-24 09:30,24,3.039,3.039,3.039,3.039,1
20150101|2014-10-24 11:00,24,3.046,3.046,3.046,3.046,1
20150101|2014-10-24 11:30,24,3.04,3.041,3.04,3.041,9
20150101|2014-10-24 12:00,24,3.038,3.038,3.038,3.038,1
20150101|2014-10-24 16:00,24,3.0395,3.0395,3.0395,3.0395,1
20150101|2014-10-26 19:00,27,3.0335,3.0335,3.0335,3.0335,1
20150101|2014-10-26 22:00,27,3.0275,3.0275,3.0275,3.0275,2
20150101|2014-10-27 04:00,27,3.0365,3.0365,3.0365,3.0365,2
20150101|2014-10-27 04:30,27,3.044,3.044,3.044,3.044,1
20150101|2014-10-27 06:00,27,3.05,3.0505,3.05,3.0505,4
20150101|2014-10-27 06:30,27,3.049,3.049,3.049,3.049,1
20150101|2014-10-27 07:00,27,3.059,3.067,3.059,3.067,5
20150101|2014-10-27 08:00,27,3.058,3.058,3.056,3.056,3
20150101|2014-10-27 08:30,27,3.0545,3.0545,3.054,3.054,2
20150101|2014-10-27 09:00,27,3.054,3.055,3.054,3.055,5
20150101|2014-10-27 09:30,27,3.0595,3.0595,3.0595,3.0595,1
20150101|2014-10-27 10:30,27,3.066,3.066,3.065,3.065,5
20150101|2014-10-27 11:00,27,3.0615,3.0615,3.0615,3.0615,1
20150101|2014-10-27 12:00,27,3.0635,3.0635,3.0635,3.0635,2
20150101|2014-10-27 13:00,27,3.061,3.061,3.061,3.061,3
20150101|2014-10-27 13:30,27,3.061,3.061,3.061,3.061,4
20150101|2014-10-27 20:00,28,3.069,3.069,3.069,3.069,2
20150101|2014-10-28 03:00,28,3.078,3.08,3.078,3.0795,4
20150101|2014-10-28 04:00,28,3.0755,3.0755,3.0755,3.0755,1
20150101|2014-10-28 04:30,28,3.0745,3.0775,3.074,3.0775,7
20150101|2014-10-28 07:00,28,3.087,3.087,3.087,3.087,1
20150101|2014-10-28 08:30,28,3.081,3.081,3.081,3.081,1
20150101|2014-10-28 10:00,28,3.088,3.088,3.088,3.088,1
20150101|2014-10-28 10:30,28,3.0905,3.0905,3.0905,3.0905,2
20150101|2014-10-28 11:30,28,3.0925,3.0925,3.0925,3.0925,2
20150101|2014-10-28 13:00,28,3.0915,3.0915,3.0915,3.0915,2
20150101|2014-10-28 17:00,29,3.091,3.091,3.091,3.091,1
20150101|2014-10-28 21:00,29,3.0785,3.0785,3.0785,3.0785,1
20150101|2014-10-28 22:00,29,3.0775,3.0825,3.0775,3.0825,2
20150101|2014-10-29 00:30,29,3.085,3.085,3.085,3.085,1
20150101|2014-10-29 01:00,29,3.087,3.088,3.087,3.088,4
20150101|2014-10-29 06:00,29,3.086,3.086,3.086,3.086,1
20150101|2014-10-29 07:00,29,3.098,3.098,3.098,3.098,1
20150101|2014-10-29 07:30,29,3.093,3.093,3.093,3.093,1
20150101|2014-10-29 08:00,29,3.096,3.1065,3.0955,3.0975,8
20150101|2014-10-29 08:30,29,3.0995,3.0995,3.0995,3.0995,1
20150101|2014-10-29 09:00,29,3.103,3.103,3.0985,3.0985,2
20150101|2014-10-29 10:00,29,3.101,3.101,3.101,3.101,2
20150101|2014-10-29 10:30,29,3.1115,3.1115,3.1115,3.1115,1
20150101|2014-10-29 11:00,29,3.1065,3.1065,3.1065,3.1065,3
20150101|2014-10-29 12:00,29,3.102,3.102,3.102,3.102,2
20150101|2014-10-29 12:30,29,3.1005,3.1005,3.1005,3.1005,3
20150101|2014-10-29 13:00,29,3.0815,3.0815,3.0815,3.0815,1
20150101|2014-10-29 13:30,29,3.085,3.085,3.0715,3.0755,5
20150101|2014-10-29 14:00,29,3.074,3.074,3.074,3.074,1
20150101|2014-10-29 20:30,30,3.0825,3.0825,3.0825,3.0825,1
20150101|2014-10-29 23:00,30,3.08,3.08,3.08,3.08,1
20150101|2014-10-30 00:30,30,3.0775,3.0775,3.0775,3.0775,1
20150101|2014-10-30 01:30,30,3.0645,3.0645,3.0645,3.0645,1
20150101|2014-10-30 02:30,30,3.071,3.071,3.067,3.067,2
20150101|2014-10-30 03:00,30,3.077,3.077,3.074,3.074,2
20150101|2014-10-30 05:00,30,3.0715,3.0715,3.0715,3.0715,1
20150101|2014-10-30 05:30,30,3.065,3.065,3.061,3.0615,7
20150101|2014-10-30 06:00,30,3.063,3.063,3.063,3.063,1
20150101|2014-10-30 07:00,30,3.0625,3.0625,3.05,3.05,6
20150101|2014-10-30 07:30,30,3.052,3.052,3.052,3.052,2
20150101|2014-10-30 08:30,30,3.0465,3.0465,3.0465,3.0465,1
20150101|2014-10-30 09:00,30,3.04,3.04,3.04,3.04,4
20150101|2014-10-30 09:30,30,3.049,3.049,3.049,3.049,1
20150101|2014-10-30 10:00,30,3.047,3.047,3.047,3.047,2
20150101|2014-10-30 10:30,30,3.0535,3.0535,3.0535,3.0535,1
20150101|2014-10-30 11:00,30,3.0625,3.063,3.0625,3.063,2
20150101|2014-10-30 11:30,30,3.061,3.061,3.061,3.061,2
20150101|2014-10-30 14:00,30,3.061,3.061,3.061,3.061,1
20150101|2014-10-30 17:00,31,3.058,3.058,3.058,3.058,1
20150101|2014-10-30 20:00,31,3.057,3.06,3.057,3.06,2
20150101|2014-10-30 23:30,31,3.063,3.063,3.0615,3.0615,2
20150101|2014-10-31 00:00,31,3.0715,3.0715,3.0715,3.0715,2
20150101|2014-10-31 00:30,31,3.071,3.084,3.071,3.084,6
20150101|2014-10-31 01:00,31,3.084,3.088,3.084,3.088,2
20150101|2014-10-31 01:30,31,3.0885,3.0885,3.082,3.082,8
20150101|2014-10-31 02:30,31,3.077,3.077,3.077,3.077,1
20150101|2014-10-31 05:30,31,3.0775,3.078,3.0775,3.078,2
20150101|2014-10-31 06:30,31,3.078,3.078,3.078,3.078,1
20150101|2014-10-31 07:30,31,3.077,3.077,3.0745,3.075,3
20150101|2014-10-31 08:00,31,3.068,3.0685,3.0565,3.0565,4
20150101|2014-10-31 08:30,31,3.0485,3.0485,3.042,3.042,2
20150101|2014-10-31 09:00,31,3.057,3.057,3.057,3.057,1
20150101|2014-10-31 09:30,31,3.0585,3.0585,3.0535,3.0535,4
20150101|2014-10-31 10:00,31,3.0485,3.052,3.0485,3.052,7
20150101|2014-10-31 10:30,31,3.052,3.052,3.05,3.05,83
20150101|2014-10-31 11:00,31,3.0485,3.0485,3.0485,3.0485,2
20150101|2014-10-31 11:30,31,3.042,3.0465,3.04,3.0465,6
20150101|2014-10-31 12:00,31,3.0475,3.0475,3.0475,3.0475,2
20150101|2014-10-31 12:30,31,3.0485,3.0485,3.046,3.046,2
20150101|2014-10-31 13:30,31,3.0515,3.052,3.0515,3.052,3
20150101|2014-10-31 14:30,31,3.048,3.048,3.048,3.048,1
20150101|2014-11-02 18:30,3,3.0455,3.0455,3.0455,3.0455,1
20150101|2014-11-02 19:00,3,3.05,3.05,3.05,3.05,1
20150101|2014-11-02 20:30,3,3.051,3.051,3.051,3.051,1
20150101|2014-11-02 22:00,3,3.0505,3.0505,3.0505,3.0505,3
20150101|2014-11-02 23:00,3,3.0465,3.0465,3.0465,3.0465,1
20150101|2014-11-03 01:30,3,3.0445,3.0445,3.0445,3.0445,2
20150101|2014-11-03 03:30,3,3.0495,3.0495,3.0495,3.0495,1
20150101|2014-11-03 04:00,3,3.0565,3.0615,3.0565,3.0615,14
20150101|2014-11-03 05:00,3,3.067,3.068,3.067,3.068,3
20150101|2014-11-03 05:30,3,3.064,3.064,3.064,3.064,1
20150101|2014-11-03 06:30,3,3.0585,3.0585,3.0585,3.0585,1
20150101|2014-11-03 08:30,3,3.056,3.056,3.054,3.054,3
20150101|2014-11-03 09:00,3,3.061,3.061,3.0595,3.0595,3
20150101|2014-11-03 10:00,3,3.0525,3.0525,3.0525,3.0525,44
20150101|2014-11-03 10:30,3,3.052,3.052,3.0505,3.0505,2
20150101|2014-11-03 11:30,3,3.063,3.063,3.063,3.063,1
20150101|2014-11-03 12:00,3,3.0645,3.0645,3.0645,3.0645,1
20150101|2014-11-03 12:30,3,3.0645,3.0645,3.0645,3.0645,2
20150101|2014-11-03 20:30,4,3.0575,3.0575,3.0575,3.0575,60
20150101|2014-11-03 21:00,4,3.0575,3.0585,3.0575,3.0585,40
20150101|2014-11-03 21:30,4,3.0625,3.0625,3.0625,3.0625,1
20150101|2014-11-04 00:30,4,3.061,3.061,3.061,3.061,1
20150101|2014-11-04 01:30,4,3.0575,3.0575,3.0575,3.0575,2
20150101|2014-11-04 05:30,4,3.0485,3.0485,3.0475,3.048,5
20150101|2014-11-04 06:00,4,3.0485,3.0485,3.026,3.026,9
20150101|2014-11-04 06:30,4,3.02,3.02,3.0115,3.0195,7
20150101|2014-11-04 07:00,4,3.012,3.012,3.005,3.005,3
20150101|2014-11-04 07:30,4,3.0095,3.0095,3.0095,3.0095,6
20150101|2014-11-04 08:00,4,3.017,3.0195,3.015,3.015,26
20150101|2014-11-04 08:30,4,3.015,3.015,3.01,3.01,92
20150101|2014-11-04 09:00,4,3.0075,3.0075,3.004,3.0065,7
20150101|2014-11-04 10:00,4,3.013,3.013,3.013,3.013,1
20150101|2014-11-04 10:30,4,3.016,3.016,3.016,3.016,1
20150101|2014-11-04 11:00,4,3.0165,3.0185,3.0165,3.0185,3
20150101|2014-11-04 11:30,4,3.0135,3.0135,3.0125,3.0125,2
20150101|2014-11-04 12:00,4,3.0175,3.0175,3.0175,3.0175,1
20150101|2014-11-04 12:30,4,3.019,3.019,3.019,3.019,1
20150101|2014-11-04 14:00,4,3.02,3.02,3.02,3.02,1
20150101|2014-11-04 17:30,5,3.011,3.011,3.011,3.011,5
20150101|2014-11-04 22:00,5,3.0085,3.0085,3.0085,3.0085,2
20150101|2014-11-04 23:00,5,3.007,3.0095,3.007,3.0095,3
20150101|2014-11-04 23:30,5,3.0095,3.0095,2.997,2.997,21
20150101|2014-11-05 00:00,5,2.9915,2.9925,2.99,2.99,7
20150101|2014-11-05 00:30,5,2.9865,2.9865,2.984,2.984,2
20150101|2014-11-05 01:00,5,2.991,2.991,2.984,2.984,5
20150101|2014-11-05 01:30,5,2.991,2.991,2.991,2.991,1
20150101|2014-11-05 02:30,5,2.98,2.9835,2.98,2.9835,2
20150101|2014-11-05 03:00,5,2.978,2.978,2.971,2.971,12
20150101|2014-11-05 03:30,5,2.977,2.977,2.977,2.977,1
20150101|2014-11-05 04:00,5,2.976,2.976,2.976,2.976,2
20150101|2014-11-05 05:00,5,2.984,2.984,2.984,2.984,1
20150101|2014-11-05 05:30,5,2.976,2.978,2.976,2.978,4
20150101|2014-11-05 06:00,5,2.9785,2.9785,2.9785,2.9785,1
20150101|2014-11-05 06:30,5,2.991,2.997,2.9905,2.9905,5
20150101|2014-11-05 07:00,5,2.991,2.9985,2.991,2.9985,3
20150101|2014-11-05 07:30,5,3,3.0005,3,3.0005,18
20150101|2014-11-05 08:00,5,3.003,3.003,3.003,3.003,1
20150101|2014-11-05 08:30,5,2.996,2.996,2.99,2.99,3
20150101|2014-11-05 09:00,5,2.996,2.996,2.996,2.996,1
20150101|2014-11-05 09:30,5,2.9995,3.0055,2.9995,3.0055,2
20150101|2014-11-05 10:00,5,3.009,3.0135,3.009,3.0135,2
20150101|2014-11-05 10:30,5,3.0075,3.0075,3.0075,3.0075,1
20150101|2014-11-05 11:00,5,3.0105,3.0105,3.0105,3.0105,2
20150101|2014-11-05 11:30,5,3.0085,3.0085,3.0085,3.0085,1
20150101|2014-11-05 12:00,5,3.007,3.0075,3.007,3.0075,8
20150101|2014-11-05 14:00,5,3.006,3.006,3.006,3.006,3
20150101|2014-11-05 15:00,5,3.006,3.0065,3.006,3.0065,4
20150101|2014-11-05 17:30,6,3.006,3.006,3.006,3.006,1
20150101|2014-11-05 18:30,6,3.0085,3.0085,3.0085,3.0085,1
20150101|2014-11-05 19:30,6,3.015,3.0175,3.015,3.0175,2
20150101|2014-11-06 00:00,6,2.999,2.999,2.999,2.999,7
20150101|2014-11-06 02:00,6,3.002,3.002,3.002,3.002,7
20150101|2014-11-06 02:30,6,3.004,3.004,3.003,3.003,8
20150101|2014-11-06 03:00,6,3.001,3.001,3.001,3.001,10
20150101|2014-11-06 03:30,6,3.005,3.005,3.005,3.005,1
20150101|2014-11-06 05:30,6,2.9975,2.9975,2.9975,2.9975,5
20150101|2014-11-06 07:30,6,3.002,3.002,2.9975,2.9975,2
20150101|2014-11-06 08:00,6,3.0095,3.0095,3.0095,3.0095,1
20150101|2014-11-06 08:30,6,3.01,3.01,3.0085,3.0085,2
20150101|2014-11-06 09:00,6,3.0075,3.0085,3.0075,3.0085,4
20150101|2014-11-06 09:30,6,3.008,3.01,3.008,3.01,6
20150101|2014-11-06 10:00,6,3.015,3.02,3.015,3.0185,13
20150101|2014-11-06 10:30,6,3.015,3.018,3.015,3.018,5
20150101|2014-11-06 12:00,6,3.0145,3.0145,3.0145,3.0145,1
20150101|2014-11-06 13:00,6,3.01,3.01,3.01,3.01,1
20150101|2014-11-06 14:00,6,3.0135,3.0135,3.0135,3.0135,3
20150101|2014-11-06 19:00,7,3.0195,3.0195,3.0195,3.0195,1
20150101|2014-11-06 19:30,7,3.0245,3.0245,3.0245,3.0245,1
20150101|2014-11-06 21:00,7,3.0265,3.0265,3.0265,3.0265,1
20150101|2014-11-06 21:30,7,3.0265,3.0265,3.0265,3.0265,1
20150101|2014-11-07 02:30,7,3.0205,3.0205,3.0205,3.0205,1
20150101|2014-11-07 03:00,7,3.025,3.025,3.0245,3.0245,4
20150101|2014-11-07 04:30,7,3.014,3.014,3.014,3.014,1
20150101|2014-11-07 06:00,7,3.0125,3.0125,3.0125,3.0125,4
20150101|2014-11-07 07:00,7,3.0185,3.024,3.017,3.024,6
20150101|2014-11-07 07:30,7,3.0235,3.045,3.0235,3.045,7
20150101|2014-11-07 08:00,7,3.045,3.045,3.045,3.045,1
20150101|2014-11-07 10:00,7,3.0355,3.0355,3.0355,3.0355,1
20150101|2014-11-07 11:30,7,3.0375,3.0375,3.0365,3.037,4
20150101|2014-11-07 12:30,7,3.037,3.037,3.037,3.037,2
20150101|2014-11-07 13:00,7,3.036,3.036,3.034,3.034,5
20150101|2014-11-09 17:30,10,3.0335,3.0335,3.0335,3.0335,3
20150101|2014-11-09 18:00,10,3.0345,3.0345,3.0345,3.0345,1
20150101|2014-11-09 19:00,10,3.049,3.049,3.0455,3.0455,2
20150101|2014-11-09 19:30,10,3.045,3.045,3.045,3.045,1
20150101|2014-11-09 21:00,10,3.047,3.047,3.047,3.047,15
20150101|2014-11-10 06:00,10,3.026,3.0275,3.026,3.0275,2
20150101|2014-11-10 07:00,10,3.03,3.03,3.03,3.03,5
20150101|2014-11-10 07:30,10,3.03,3.0305,3.028,3.028,9
20150101|2014-11-10 08:00,10,3.0305,3.0305,3.0305,3.0305,2
20150101|2014-11-10 08:30,10,3.031,3.031,3.0275,3.0275,4
20150101|2014-11-10 09:00,10,3.0335,3.0335,3.0315,3.033,3
20150101|2014-11-10 09:30,10,3.027,3.0295,3.027,3.0295,6
20150101|2014-11-10 10:00,10,3.029,3.029,3.022,3.022,19
20150101|2014-11-10 10:30,10,3.023,3.0255,3.02,3.02,4
20150101|2014-11-10 11:00,10,3.02,3.02,3.02,3.02,3
20150101|2014-11-10 11:30,10,3.024,3.024,3.02,3.0205,7
20150101|2014-11-10 13:00,10,3.022,3.022,3.022,3.022,1
20150101|2014-11-10 13:30,10,3.019,3.019,3.019,3.019,1
20150101|2014-11-10 14:30,10,3.015,3.015,3.015,3.015,2
20150101|2014-11-10 17:30,11,3.018,3.018,3.018,3.018,1
20150101|2014-11-11 00:00,11,3.015,3.015,3.015,3.015,2
20150101|2014-11-11 02:30,11,3,3,2.9945,2.9945,10
20150101|2014-11-11 03:30,11,2.9955,2.9955,2.9955,2.9955,2
20150101|2014-11-11 06:00,11,2.9985,3,2.9985,3,2
20150101|2014-11-11 07:00,11,3.001,3.0035,3.001,3.0035,2
20150101|2014-11-11 07:30,11,3.004,3.004,3.004,3.004,3
20150101|2014-11-11 08:00,11,3.004,3.0045,3.004,3.0045,4
20150101|2014-11-11 08:30,11,3.0025,3.0025,3.0025,3.0025,1
20150101|2014-11-11 09:30,11,3.0135,3.02,3.0135,3.02,3
20150101|2014-11-11 10:00,11,3.018,3.022,3.0175,3.022,6
20150101|2014-11-11 10:30,11,3.0265,3.033,3.0265,3.033,3
20150101|2014-11-11 11:00,11,3.0345,3.0345,3.0345,3.0345,1
20150101|2014-11-11 11:30,11,3.031,3.032,3.031,3.032,2
20150101|2014-11-11 12:30,11,3.0315,3.0325,3.0315,3.0325,3
20150101|2014-11-11 13:00,11,3.035,3.0445,3.035,3.0445,22
20150101|2014-11-11 14:30,11,3.0385,3.0385,3.0385,3.0385,1
20150101|2014-11-11 16:00,11,3.038,3.038,3.038,3.038,1
20150101|2014-11-11 19:00,12,3.036,3.036,3.036,3.036,1
20150101|2014-11-11 23:30,12,3.033,3.033,3.033,3.033,1
20150101|2014-11-12 00:00,12,3.0315,3.0315,3.0315,3.0315,3
20150101|2014-11-12 00:30,12,3.0235,3.0235,3.0235,3.0235,1
20150101|2014-11-12 01:00,12,3.0295,3.0295,3.0295,3.0295,4
20150101|2014-11-12 01:30,12,3.0295,3.0295,3.029,3.029,5
20150101|2014-11-12 02:00,12,3.032,3.032,3.032,3.032,1
20150101|2014-11-12 07:00,12,3.027,3.027,3.027,3.027,1
20150101|2014-11-12 07:30,12,3.037,3.037,3.0325,3.0325,2
20150101|2014-11-12 09:00,12,3.029,3.029,3.029,3.029,1
20150101|2014-11-12 10:00,12,3.0305,3.036,3.03,3.035,7
20150101|2014-11-12 10:30,12,3.034,3.034,3.034,3.034,1
20150101|2014-11-12 12:00,12,3.0245,3.0265,3.0245,3.0245,5
20150101|2014-11-12 13:00,12,3.0275,3.0275,3.027,3.027,3
20150101|2014-11-12 13:30,12,3.0265,3.0265,3.0265,3.0265,2
20150101|2014-11-12 14:00,12,3.0245,3.0245,3.0245,3.0245,2
20150101|2014-11-12 23:30,13,3.021,3.021,3.018,3.018,2
20150101|2014-11-13 01:30,13,3.028,3.028,3.028,3.028,2
20150101|2014-11-13 04:00,13,3.043,3.0445,3.043,3.0435,3
20150101|2014-11-13 04:30,13,3.05,3.05,3.05,3.05,1
20150101|2014-11-13 07:00,13,3.026,3.026,3.0255,3.0255,3
20150101|2014-11-13 07:30,13,3.022,3.026,3.022,3.026,7
20150101|2014-11-13 08:30,13,3.026,3.026,3.025,3.025,3
20150101|2014-11-13 09:30,13,3.025,3.0265,3.025,3.0255,7
20150101|2014-11-13 10:00,13,3.0265,3.0265,3.015,3.015,8
20150101|2014-11-13 10:30,13,3.012,3.012,3.008,3.01,8
20150101|2014-11-13 11:00,13,3.011,3.011,3.011,3.011,2
20150101|2014-11-13 11:30,13,2.995,2.995,2.995,2.995,1
20150101|2014-11-13 12:00,13,2.99,2.99,2.988,2.989,4
20150101|2014-11-13 12:30,13,2.99,2.99,2.99,2.99,1
20150101|2014-11-13 19:00,14,2.9975,3.0035,2.9975,3.0035,8
20150101|2014-11-13 20:00,14,3.003,3.003,3.0025,3.0025,8
20150101|2014-11-13 21:00,14,3.0025,3.0025,3.0025,3.0025,1
20150101|2014-11-13 23:30,14,2.9885,2.9885,2.9885,2.9885,2
20150101|2014-11-14 00:00,14,2.998,2.998,2.9945,2.9945,2
20150101|2014-11-14 00:30,14,2.989,2.989,2.989,2.989,2
20150101|2014-11-14 01:00,14,3.0005,3.0005,3.0005,3.0005,1
20150101|2014-11-14 02:00,14,2.9995,2.9995,2.9995,2.9995,1
20150101|2014-11-14 02:30,14,2.9955,2.9955,2.993,2.993,3
20150101|2014-11-14 03:00,14,2.993,2.993,2.993,2.993,2
20150101|2014-11-14 07:00,14,3.0025,3.0025,2.9965,2.9965,5
20150101|2014-11-14 07:30,14,3.0005,3.0005,3.0005,3.0005,2
20150101|2014-11-14 08:30,14,3.003,3.02,3.003,3.02,4
20150101|2014-11-14 09:00,14,3.024,3.0435,3.024,3.039,11
20150101|2014-11-14 09:30,14,3.0415,3.0415,3.038,3.038,3
20150101|2014-11-14 10:00,14,3.04,3.04,3.0365,3.0365,5
20150101|2014-11-14 10:30,14,3.038,3.038,3.038,3.038,2
20150101|2014-11-14 11:00,14,3.0415,3.047,3.0415,3.047,20
20150101|2014-11-14 12:00,14,3.0425,3.0455,3.0425,3.0455,2
20150101|2014-11-14 12:30,14,3.044,3.044,3.044,3.044,1
20150101|2014-11-14 13:30,14,3.0455,3.0455,3.0455,3.0455,1
20150101|2014-11-16 18:30,17,3.043,3.0475,3.043,3.047,22
20150101|2014-11-16 19:00,17,3.046,3.0475,3.046,3.0475,2
20150101|2014-11-16 19:30,17,3.044,3.0445,3.044,3.0445,4
20150101|2014-11-17 01:00,17,3.0345,3.0345,3.0345,3.0345,1
20150101|2014-11-17 03:00,17,3.0265,3.029,3.0265,3.029,2
20150101|2014-11-17 07:30,17,3.034,3.034,3.034,3.034,1
20150101|2014-11-17 08:00,17,3.032,3.032,3.032,3.032,1
20150101|2014-11-17 08:30,17,3.0365,3.0365,3.0365,3.0365,5
20150101|2014-11-17 09:00,17,3.0405,3.0405,3.0405,3.0405,1
20150101|2014-11-17 09:30,17,3.0435,3.0435,3.043,3.043,4
20150101|2014-11-17 11:30,17,3.0365,3.0365,3.0365,3.0365,1
20150101|2014-11-17 12:30,17,3.0395,3.0395,3.0395,3.0395,4
20150101|2014-11-17 13:30,17,3.041,3.041,3.041,3.041,1
20150101|2014-11-17 14:00,17,3.0385,3.0385,3.0385,3.0385,2
20150101|2014-11-17 15:00,17,3.037,3.037,3.037,3.037,2
20150101|2014-11-17 21:30,18,3.0285,3.0285,3.0285,3.0285,1
20150101|2014-11-18 01:30,18,3.0365,3.0365,3.0365,3.0365,1
20150101|2014-11-18 02:00,18,3.03,3.03,3.03,3.03,1
20150101|2014-11-18 02:30,18,3.0365,3.0365,3.0365,3.0365,1
20150101|2014-11-18 03:30,18,3.0325,3.0325,3.0325,3.0325,1
20150101|2014-11-18 04:30,18,3.02,3.02,3.015,3.015,12
20150101|2014-11-18 05:00,18,3.0115,3.013,3.0095,3.013,3
20150101|2014-11-18 05:30,18,3.013,3.013,2.9955,2.9985,37
20150101|2014-11-18 06:00,18,2.9955,3.0035,2.9955,3.0015,9
20150101|2014-11-18 06:30,18,2.999,2.999,2.999,2.999,1
20150101|2014-11-18 07:00,18,3.0035,3.0045,3.0025,3.0045,11
20150101|2014-11-18 07:30,18,3.003,3.003,2.995,2.997,6
20150101|2014-11-18 08:00,18,2.9995,2.9995,2.9995,2.9995,1
20150101|2014-11-18 08:30,18,3.0045,3.0045,3,3,3
20150101|2014-11-18 09:00,18,3.003,3.003,2.999,2.999,5
20150101|2014-11-18 09:30,18,3.006,3.006,3.006,3.006,7
20150101|2014-11-18 10:00,18,3.005,3.005,3.005,3.005,1
20150101|2014-11-18 10:30,18,3.005,3.005,3.005,3.005,3
20150101|2014-11-18 11:00,18,3.002,3.003,3.002,3.003,8
20150101|2014-11-18 11:30,18,3.005,3.005,3,3,3
20150101|2014-11-18 12:30,18,3,3.001,3,3.001,3
20150101|2014-11-18 13:00,18,3.001,3.001,3.001,3.001,1
20150101|2014-11-18 14:00,18,3.0005,3.0005,3.0005,3.0005,2
20150101|2014-11-18 19:00,19,3.0075,3.0075,3.0075,3.0075,1
20150101|2014-11-18 19:30,19,3.007,3.0125,3.007,3.0125,3
20150101|2014-11-18 20:30,19,3.007,3.007,3.006,3.006,2
20150101|2014-11-18 23:00,19,3.008,3.008,3.008,3.008,2
20150101|2014-11-18 23:30,19,3.008,3.008,3.0075,3.0075,2
20150101|2014-11-19 00:00,19,3.0035,3.0045,3.0025,3.0025,5
20150101|2014-11-19 01:30,19,3,3,2.997,2.997,4
20150101|2014-11-19 02:00,19,2.9975,2.9975,2.99,2.994,10
20150101|2014-11-19 03:00,19,3.003,3.0035,3.003,3.0035,2
20150101|2014-11-19 03:30,19,3.0035,3.0035,3.0035,3.0035,1
20150101|2014-11-19 04:30,19,3.009,3.009,3.009,3.009,1
20150101|2014-11-19 07:00,19,3.0215,3.026,3.021,3.0255,8
20150101|2014-11-19 07:30,19,3.029,3.029,3.028,3.028,6
20150101|2014-11-19 08:00,19,3.028,3.0425,3.028,3.0425,25
20150101|2014-11-19 08:30,19,3.0355,3.037,3.0355,3.037,4
20150101|2014-11-19 09:00,19,3.039,3.045,3.037,3.045,8
20150101|2014-11-19 09:30,19,3.038,3.038,3.017,3.017,18
20150101|2014-11-19 10:00,19,3.028,3.028,3.028,3.028,4
20150101|2014-11-19 10:30,19,3.03,3.03,3.03,3.03,5
20150101|2014-11-19 11:00,19,3.041,3.042,3.041,3.042,5
20150101|2014-11-19 11:30,19,3.042,3.042,3.042,3.042,1
20150101|2014-11-19 12:00,19,3.04,3.04,3.04,3.04,1
20150101|2014-11-19 12:30,19,3.037,3.037,3.037,3.037,1
20150101|2014-11-19 13:00,19,3.0385,3.039,3.0385,3.039,5
20150101|2014-11-19 13:30,19,3.036,3.037,3.029,3.029,7
20150101|2014-11-19 14:00,19,3.029,3.029,3.0285,3.0285,5
20150101|2014-11-20 01:30,20,3.0285,3.0295,3.027,3.027,30
20150101|2014-11-20 02:00,20,3.02,3.0245,3.02,3.0245,3
20150101|2014-11-20 02:30,20,3.0295,3.0295,3.0295,3.0295,1
20150101|2014-11-20 04:00,20,3.016,3.016,3.016,3.016,1
20150101|2014-11-20 05:30,20,3.0135,3.0135,3.0135,3.0135,1
20150101|2014-11-20 06:00,20,3.0085,3.0085,3.008,3.008,4
20150101|2014-11-20 06:30,20,3,3.002,3,3.002,2
20150101|2014-11-20 07:00,20,3.0045,3.0085,3.0045,3.008,8
20150101|2014-11-20 07:30,20,3.014,3.014,3.014,3.014,1
20150101|2014-11-20 08:00,20,3.0135,3.0135,3.01,3.01,8
20150101|2014-11-20 08:30,20,3.012,3.0205,3.0115,3.0205,7
20150101|2014-11-20 09:00,20,3.023,3.027,3.023,3.0255,10
20150101|2014-11-20 09:30,20,3.028,3.028,3.026,3.026,2
20150101|2014-11-20 10:00,20,3.024,3.024,3.021,3.021,2
20150101|2014-11-20 10:30,20,3.019,3.0195,3.0175,3.019,13
20150101|2014-11-20 11:30,20,3.0195,3.02,3.016,3.0185,13
20150101|2014-11-20 12:30,20,3.0205,3.0205,3.0205,3.0205,2
20150101|2014-11-20 13:00,20,3.0195,3.02,3.0195,3.02,6
20150101|2014-11-20 14:30,20,3.019,3.019,3.019,3.019,1
20150101|2014-11-20 19:00,21,3.0225,3.0225,3.0225,3.0225,2
20150101|2014-11-20 19:30,21,3.021,3.021,3.021,3.021,1
20150101|2014-11-20 20:00,21,3.021,3.021,3.021,3.021,1
20150101|2014-11-20 21:00,21,3.03,3.03,3.03,3.03,1
20150101|2014-11-20 22:00,21,3.0245,3.0245,3.0245,3.0245,1
20150101|2014-11-20 23:30,21,3.027,3.027,3.027,3.027,1
20150101|2014-11-21 00:00,21,3.03,3.03,3.03,3.03,3
20150101|2014-11-21 01:00,21,3.0285,3.0285,3.0255,3.026,9
20150101|2014-11-21 03:30,21,3.021,3.021,3.021,3.021,1
20150101|2014-11-21 04:30,21,3.035,3.0505,3.035,3.0505,8
20150101|2014-11-21 05:00,21,3.06,3.0605,3.0585,3.06,8
20150101|2014-11-21 05:30,21,3.0615,3.069,3.0615,3.069,2
20150101|2014-11-21 06:00,21,3.068,3.068,3.068,3.068,1
20150101|2014-11-21 06:30,21,3.056,3.056,3.056,3.056,19
20150101|2014-11-21 07:00,21,3.0665,3.077,3.066,3.066,28
20150101|2014-11-21 07:30,21,3.064,3.066,3.0545,3.0545,7
20150101|2014-11-21 08:00,21,3.058,3.058,3.057,3.057,6
20150101|2014-11-21 09:00,21,3.0605,3.064,3.0605,3.064,11
20150101|2014-11-21 09:30,21,3.063,3.063,3.063,3.063,2
20150101|2014-11-21 10:00,21,3.0635,3.0635,3.0625,3.063,3
20150101|2014-11-21 10:30,21,3.05,3.05,3.049,3.049,4
20150101|2014-11-21 11:00,21,3.044,3.044,3.03,3.03,11
20150101|2014-11-21 11:30,21,3.03,3.034,3.03,3.034,7
20150101|2014-11-21 12:00,21,3.033,3.037,3.033,3.0365,12
20150101|2014-11-21 12:30,21,3.035,3.035,3.032,3.035,8
20150101|2014-11-21 13:30,21,3.033,3.033,3.032,3.032,17
20150101|2014-11-21 14:30,21,3.037,3.037,3.037,3.037,5
20150101|2014-11-21 15:00,21,3.0395,3.0395,3.0395,3.0395,2
20150101|2014-11-21 16:00,21,3.0395,3.0395,3.0395,3.0395,1
20150101|2014-11-23 17:00,24,3.038,3.0405,3.0365,3.0405,16
20150101|2014-11-23 19:00,24,3.048,3.0495,3.042,3.042,5
20150101|2014-11-23 21:30,24,3.0415,3.0415,3.0415,3.0415,2
20150101|2014-11-23 22:30,24,3.039,3.039,3.0375,3.0375,6
20150101|2014-11-23 23:30,24,3.041,3.041,3.04,3.04,2
20150101|2014-11-24 00:00,24,3.04,3.04,3.04,3.04,1
20150101|2014-11-24 01:00,24,3.039,3.039,3.0315,3.033,8
20150101|2014-11-24 01:30,24,3.029,3.029,3.029,3.029,2
20150101|2014-11-24 02:00,24,3.033,3.033,3.033,3.033,4
20150101|2014-11-24 02:30,24,3.029,3.031,3.0285,3.0295,12
20150101|2014-11-24 03:00,24,3.0315,3.032,3.0315,3.032,6
20150101|2014-11-24 03:30,24,3.031,3.036,3.031,3.035,10
20150101|2014-11-24 04:00,24,3.0355,3.0355,3.0355,3.0355,5
20150101|2014-11-24 05:30,24,3.035,3.035,3.035,3.035,2
20150101|2014-11-24 06:00,24,3.031,3.031,3.031,3.031,2
20150101|2014-11-24 06:30,24,3.025,3.025,3.025,3.025,1
20150101|2014-11-24 07:00,24,3.0315,3.04,3.0315,3.04,3
20150101|2014-11-24 07:30,24,3.0385,3.0385,3.0375,3.0375,2
20150101|2014-11-24 08:00,24,3.0395,3.0395,3.0365,3.0365,9
20150101|2014-11-24 08:30,24,3.039,3.0395,3.036,3.039,10
20150101|2014-11-24 09:00,24,3.0385,3.0385,3.0385,3.0385,1
20150101|2014-11-24 09:30,24,3.0395,3.0395,3.038,3.038,12
20150101|2014-11-24 10:00,24,3.0335,3.0335,3.0335,3.0335,2
20150101|2014-11-24 10:30,24,3.0315,3.0315,3.0315,3.0315,1
20150101|2014-11-24 11:00,24,3.022,3.022,3.018,3.018,10
20150101|2014-11-24 11:30,24,3.011,3.011,3.0035,3.006,13
20150101|2014-11-24 12:00,24,3.0045,3.0065,3.0045,3.0065,2
20150101|2014-11-24 12:30,24,3.007,3.0075,3.006,3.0075,7
20150101|2014-11-24 13:00,24,3.005,3.0055,3.0045,3.0045,3
20150101|2014-11-24 13:30,24,3.0045,3.005,3.0045,3.005,2
20150101|2014-11-24 14:30,24,3.004,3.004,3.0035,3.0035,2
20150101|2014-11-24 18:30,25,3.0135,3.014,3.0135,3.014,3
20150101|2014-11-24 19:00,25,3.0175,3.0175,3.0175,3.0175,1
20150101|2014-11-24 19:30,25,3.0115,3.0115,3.01,3.011,3
20150101|2014-11-24 20:00,25,3.011,3.011,3.011,3.011,1
20150101|2014-11-24 22:00,25,3.014,3.016,3.014,3.016,4
20150101|2014-11-24 22:30,25,3.0155,3.0155,3.0155,3.0155,1
20150101|2014-11-24 23:00,25,3.018,3.018,3.018,3.018,2
20150101|2014-11-24 23:30,25,3.016,3.016,3.016,3.016,2
20150101|2014-11-25 00:00,25,3.0215,3.0235,3.02,3.02,11
20150101|2014-11-25 00:30,25,3.027,3.027,3.027,3.027,1
20150101|2014-11-25 01:00,25,3.0255,3.0255,3.0245,3.0245,3
20150101|2014-11-25 01:30,25,3.027,3.027,3.022,3.022,6
20150101|2014-11-25 02:00,25,3.0235,3.024,3.0235,3.024,2
20150101|2014-11-25 03:00,25,3.0235,3.025,3.0215,3.0215,3
20150101|2014-11-25 04:00,25,3.0135,3.0135,3.0135,3.0135,1
20150101|2014-11-25 04:30,25,3.0145,3.019,3.0145,3.019,5
20150101|2014-11-25 05:00,25,3.019,3.019,3.0125,3.0125,15
20150101|2014-11-25 05:30,25,3.0125,3.0125,3.0125,3.0125,1
20150101|2014-11-25 06:00,25,3.01,3.012,3.009,3.012,15
20150101|2014-11-25 06:30,25,3.014,3.0165,3.014,3.0165,5
20150101|2014-11-25 07:00,25,3.0235,3.0235,3.0235,3.0235,1
20150101|2014-11-25 07:30,25,3.011,3.011,3.003,3.005,15
20150101|2014-11-25 08:00,25,3.004,3.0085,2.995,2.995,97
20150101|2014-11-25 08:30,25,3,3.003,2.999,3.0005,115
20150101|2014-11-25 09:00,25,2.9985,2.9985,2.9915,2.995,11
20150101|2014-11-25 09:30,25,2.996,2.9965,2.99,2.99,4
20150101|2014-11-25 10:00,25,2.9825,2.9825,2.966,2.966,35
20150101|2014-11-25 10:30,25,2.9655,2.9725,2.9655,2.972,336
20150101|2014-11-25 11:00,25,2.9725,2.9725,2.9695,2.97,376
20150101|2014-11-25 11:30,25,2.97,2.9735,2.941,2.972,1974
20150101|2014-11-25 12:00,25,2.9725,2.9725,2.966,2.9695,9
20150101|2014-11-25 12:30,25,2.97,2.97,2.965,2.967,12
20150101|2014-11-25 13:00,25,2.968,2.968,2.962,2.962,8
20150101|2014-11-25 13:30,25,2.9605,2.9625,2.9605,2.9625,3
20150101|2014-11-25 14:00,25,2.9685,2.9685,2.9685,2.9685,2
20150101|2014-11-25 14:30,25,2.9675,2.9675,2.9675,2.9675,1
20150101|2014-11-25 15:00,25,2.969,2.969,2.969,2.969,1
20150101|2014-11-25 15:30,25,2.968,2.968,2.968,2.968,2
20150101|2014-11-25 17:00,26,2.965,2.965,2.945,2.9635,37
20150101|2014-11-25 17:30,26,2.965,2.965,2.965,2.965,1
20150101|2014-11-25 18:00,26,2.971,2.972,2.971,2.972,3
20150101|2014-11-25 18:30,26,2.973,2.973,2.973,2.973,1
20150101|2014-11-25 19:00,26,2.976,2.9795,2.976,2.9795,3
20150101|2014-11-25 19:30,26,2.978,2.979,2.977,2.979,3
20150101|2014-11-25 20:00,26,2.9785,2.98,2.9785,2.98,2
20150101|2014-11-25 20:30,26,2.98,2.98,2.98,2.98,1
20150101|2014-11-25 23:30,26,2.976,2.978,2.972,2.978,5
20150101|2014-11-26 00:00,26,2.9765,2.978,2.972,2.974,13
20150101|2014-11-26 00:30,26,2.9765,2.9765,2.972,2.972,3
20150101|2014-11-26 01:00,26,2.98,2.984,2.98,2.984,2
20150101|2014-11-26 01:30,26,2.9755,2.9755,2.9755,2.9755,1
20150101|2014-11-26 02:00,26,2.968,2.9725,2.9655,2.9655,5
20150101|2014-11-26 02:30,26,2.97,2.9735,2.97,2.9735,7
20150101|2014-11-26 03:00,26,2.9715,2.9715,2.9715,2.9715,1
20150101|2014-11-26 03:30,26,2.9705,2.971,2.9705,2.971,5
20150101|2014-11-26 04:00,26,2.97,2.97,2.97,2.97,1
20150101|2014-11-26 04:30,26,2.9715,2.9745,2.9715,2.9745,2
20150101|2014-11-26 05:30,26,2.975,2.975,2.975,2.975,1
20150101|2014-11-26 06:00,26,2.974,2.974,2.974,2.974,1
20150101|2014-11-26 06:30,26,2.978,2.982,2.978,2.98,5
20150101|2014-11-26 07:00,26,2.972,2.972,2.97,2.97,2
20150101|2014-11-26 07:30,26,2.9725,2.976,2.9725,2.973,10
20150101|2014-11-26 08:00,26,2.9735,2.975,2.9725,2.9725,11
20150101|2014-11-26 08:30,26,2.972,2.972,2.966,2.966,6
20150101|2014-11-26 09:00,26,2.964,2.9675,2.9625,2.9665,20
20150101|2014-11-26 09:30,26,2.9625,2.9675,2.9625,2.9645,5
20150101|2014-11-26 10:00,26,2.962,2.962,2.96,2.96,6
20150101|2014-11-26 10:30,26,2.9575,2.9575,2.9565,2.9575,3
20150101|2014-11-26 11:00,26,2.963,2.9675,2.963,2.9675,5
20150101|2014-11-26 11:30,26,2.967,2.967,2.9655,2.9655,2
20150101|2014-11-26 12:00,26,2.97,2.974,2.9695,2.971,14
20150101|2014-11-26 12:30,26,2.97,2.97,2.97,2.97,4
20150101|2014-11-26 13:00,26,2.9745,2.9745,2.9745,2.9745,1
20150101|2014-11-26 14:30,26,2.9675,2.9705,2.965,2.9705,8
20150101|2014-11-26 15:00,26,2.9685,2.969,2.965,2.965,4
20150101|2014-11-26 19:00,28,2.973,2.973,2.973,2.973,3
20150101|2014-11-26 21:00,28,2.973,2.973,2.973,2.973,1
20150101|2014-11-26 21:30,28,2.973,2.973,2.973,2.973,1
20150101|2014-11-26 22:00,28,2.9695,2.9695,2.969,2.969,3
20150101|2014-11-26 22:30,28,2.9725,2.9725,2.967,2.967,2
20150101|2014-11-26 23:30,28,2.9655,2.9655,2.9615,2.9615,7
20150101|2014-11-27 00:30,28,2.9635,2.976,2.963,2.972,6
20150101|2014-11-27 02:00,28,2.976,2.98,2.976,2.98,3
20150101|2014-11-27 02:30,28,2.975,2.975,2.975,2.975,1
20150101|2014-11-27 03:00,28,2.977,2.977,2.977,2.977,1
20150101|2014-11-27 03:30,28,2.9705,2.975,2.9705,2.9705,7
20150101|2014-11-27 04:00,28,2.972,2.9745,2.972,2.9745,5
20150101|2014-11-27 04:30,28,2.97,2.97,2.97,2.97,1
20150101|2014-11-27 05:00,28,2.9665,2.9665,2.9665,2.9665,1
20150101|2014-11-27 05:30,28,2.967,2.967,2.967,2.967,1
20150101|2014-11-27 06:00,28,2.9655,2.9655,2.9655,2.9655,2
20150101|2014-11-27 07:00,28,2.964,2.964,2.964,2.964,10
20150101|2014-11-27 07:30,28,2.9605,2.9605,2.9605,2.9605,1
20150101|2014-11-27 09:00,28,2.964,2.968,2.9635,2.968,16
20150101|2014-11-27 09:30,28,2.9645,2.9645,2.964,2.964,2
20150101|2014-11-27 10:00,28,2.9605,2.9605,2.9605,2.9605,1
20150101|2014-11-27 11:00,28,2.9575,2.9575,2.9575,2.9575,1
20150101|2014-11-27 11:30,28,2.959,2.959,2.959,2.959,1
20150101|2014-11-27 17:00,28,2.9625,2.963,2.9625,2.963,2
20150101|2014-11-27 17:30,28,2.9645,2.965,2.9645,2.965,9
20150101|2014-11-27 18:00,28,2.965,2.9665,2.964,2.964,6
20150101|2014-11-27 19:00,28,2.9505,2.9505,2.931,2.9335,27
20150101|2014-11-27 19:30,28,2.9315,2.9315,2.9315,2.9315,2
20150101|2014-11-27 20:00,28,2.93,2.93,2.93,2.93,7
20150101|2014-11-27 21:00,28,2.937,2.94,2.937,2.94,5
20150101|2014-11-27 21:30,28,2.9385,2.9385,2.9385,2.9385,1
20150101|2014-11-27 22:30,28,2.938,2.938,2.938,2.938,1
20150101|2014-11-27 23:00,28,2.9385,2.9385,2.9385,2.9385,1
20150101|2014-11-27 23:30,28,2.9365,2.9365,2.9355,2.936,7
20150101|2014-11-28 00:30,28,2.933,2.933,2.933,2.933,1
20150101|2014-11-28 01:00,28,2.9345,2.9345,2.933,2.933,2
20150101|2014-11-28 01:30,28,2.93,2.93,2.926,2.9285,11
20150101|2014-11-28 02:00,28,2.9285,2.9285,2.9285,2.9285,5
20150101|2014-11-28 03:00,28,2.9275,2.9275,2.925,2.925,2
20150101|2014-11-28 03:30,28,2.925,2.925,2.925,2.925,2
20150101|2014-11-28 04:30,28,2.921,2.921,2.92,2.92,11
20150101|2014-11-28 05:00,28,2.917,2.917,2.917,2.917,2
20150101|2014-11-28 06:00,28,2.9165,2.9165,2.916,2.916,2
20150101|2014-11-28 07:00,28,2.9155,2.918,2.9065,2.907,10
20150101|2014-11-28 07:30,28,2.9,2.9,2.871,2.872,20
20150101|2014-11-28 08:00,28,2.871,2.8735,2.861,2.8645,19
20150101|2014-11-28 08:30,28,2.866,2.8805,2.866,2.8745,46
20150101|2014-11-28 09:00,28,2.871,2.8725,2.8685,2.8685,12
20150101|2014-11-28 09:30,28,2.87,2.874,2.87,2.874,23
20150101|2014-11-28 10:00,28,2.8665,2.869,2.8645,2.8645,38
20150101|2014-11-28 10:30,28,2.863,2.864,2.863,2.864,11
20150101|2014-11-28 11:00,28,2.865,2.867,2.8585,2.8585,50
20150101|2014-11-28 11:30,28,2.868,2.869,2.8595,2.865,8
20150101|2014-11-28 12:00,28,2.8645,2.8665,2.859,2.8665,16
20150101|2014-11-28 12:30,28,2.86,2.8605,2.86,2.8605,2
20150101|2014-11-30 17:00,1,2.8755,2.8755,2.846,2.846,9
20150101|2014-11-30 17:30,1,2.846,2.846,2.7915,2.7965,107
20150101|2014-11-30 18:00,1,2.796,2.806,2.793,2.8005,42
20150101|2014-11-30 18:30,1,2.801,2.8035,2.801,2.8025,3
20150101|2014-11-30 19:00,1,2.807,2.8105,2.807,2.81,15
20150101|2014-11-30 19:30,1,2.8185,2.819,2.815,2.815,9
20150101|2014-11-30 20:00,1,2.8175,2.8175,2.8155,2.8155,6
20150101|2014-11-30 20:30,1,2.814,2.814,2.814,2.814,2
20150101|2014-11-30 21:00,1,2.8095,2.8175,2.8095,2.8175,12
20150101|2014-11-30 21:30,1,2.8185,2.8185,2.8185,2.8185,2
20150101|2014-11-30 22:30,1,2.815,2.815,2.8125,2.8125,2
20150101|2014-12-01 00:00,1,2.805,2.8075,2.805,2.8075,3
20150101|2014-12-01 00:30,1,2.812,2.812,2.812,2.812,1
20150101|2014-12-01 01:30,1,2.826,2.826,2.826,2.826,1
20150101|2014-12-01 02:00,1,2.832,2.84,2.8265,2.8315,21
20150101|2014-12-01 02:30,1,2.836,2.8485,2.836,2.8455,11
20150101|2014-12-01 03:00,1,2.8385,2.8385,2.838,2.838,3
20150101|2014-12-01 03:30,1,2.8475,2.8475,2.8475,2.8475,1
20150101|2014-12-01 04:00,1,2.8575,2.86,2.8485,2.8535,13
20150101|2014-12-01 04:30,1,2.8465,2.8465,2.8465,2.8465,2
20150101|2014-12-01 06:00,1,2.846,2.8545,2.845,2.8545,3
20150101|2014-12-01 06:30,1,2.8505,2.8545,2.8505,2.8545,3
20150101|2014-12-01 07:00,1,2.85,2.85,2.85,2.85,1
20150101|2014-12-01 07:30,1,2.8575,2.8595,2.856,2.8575,98
20150101|2014-12-01 08:00,1,2.8625,2.872,2.862,2.872,16
20150101|2014-12-01 08:30,1,2.8715,2.8955,2.8715,2.8835,51
20150101|2014-12-01 09:00,1,2.8855,2.899,2.8845,2.899,21
20150101|2014-12-01 09:30,1,2.898,2.9165,2.8925,2.905,36
20150101|2014-12-01 10:00,1,2.895,2.9095,2.895,2.9095,28
20150101|2014-12-01 10:30,1,2.9085,2.915,2.904,2.912,16
20150101|2014-12-01 11:00,1,2.915,2.915,2.914,2.914,2
20150101|2014-12-01 11:30,1,2.92,2.926,2.9185,2.923,10
20150101|2014-12-01 12:30,1,2.9225,2.9225,2.92,2.92,5
20150101|2014-12-01 14:00,1,2.9185,2.9185,2.915,2.9155,11
20150101|2014-12-01 14:30,1,2.93,2.93,2.919,2.919,28
20150101|2014-12-01 15:00,1,2.9205,2.9205,2.9205,2.9205,1
20150101|2014-12-01 15:30,1,2.914,2.914,2.914,2.914,1
20150101|2014-12-01 18:00,2,2.9035,2.9035,2.9035,2.9035,1
20150101|2014-12-01 19:00,2,2.899,2.8995,2.899,2.8995,3
20150101|2014-12-01 19:30,2,2.895,2.896,2.895,2.896,3
20150101|2014-12-01 20:00,2,2.894,2.894,2.894,2.894,4
20150101|2014-12-01 20:30,2,2.894,2.894,2.8905,2.8935,15
20150101|2014-12-01 21:00,2,2.895,2.896,2.895,2.896,5
20150101|2014-12-01 23:30,2,2.891,2.891,2.891,2.891,1
20150101|2014-12-02 00:00,2,2.903,2.903,2.903,2.903,1
20150101|2014-12-02 00:30,2,2.888,2.888,2.8875,2.8875,8
20150101|2014-12-02 01:00,2,2.89,2.8935,2.89,2.8935,8
20150101|2014-12-02 01:30,2,2.8885,2.8885,2.888,2.888,2
20150101|2014-12-02 02:00,2,2.8865,2.8865,2.8855,2.8855,4
20150101|2014-12-02 02:30,2,2.8875,2.8875,2.8875,2.8875,1
20150101|2014-12-02 03:00,2,2.883,2.883,2.88,2.88,2
20150101|2014-12-02 03:30,2,2.8795,2.88,2.8795,2.88,2
20150101|2014-12-02 04:00,2,2.8845,2.886,2.8845,2.8855,21
20150101|2014-12-02 05:00,2,2.883,2.883,2.883,2.883,2
20150101|2014-12-02 05:30,2,2.875,2.875,2.875,2.875,2
20150101|2014-12-02 06:30,2,2.881,2.881,2.881,2.881,1
20150101|2014-12-02 07:00,2,2.8775,2.8775,2.8675,2.8675,10
20150101|2014-12-02 07:30,2,2.8695,2.8855,2.8695,2.8855,12
20150101|2014-12-02 08:00,2,2.887,2.894,2.887,2.894,9
20150101|2014-12-02 08:30,2,2.8965,2.8965,2.8845,2.8845,6
20150101|2014-12-02 09:00,2,2.89,2.89,2.889,2.889,3
20150101|2014-12-02 09:30,2,2.894,2.895,2.894,2.895,2
20150101|2014-12-02 10:00,2,2.9035,2.9035,2.895,2.895,12
20150101|2014-12-02 10:30,2,2.9035,2.9075,2.9015,2.902,29
20150101|2014-12-02 11:00,2,2.901,2.906,2.901,2.905,33
20150101|2014-12-02 11:30,2,2.906,2.906,2.906,2.906,2
20150101|2014-12-02 12:00,2,2.91,2.91,2.9065,2.9065,8
20150101|2014-12-02 14:00,2,2.9035,2.9035,2.9015,2.9015,4
20150101|2014-12-02 14:30,2,2.9055,2.9055,2.9045,2.9045,7
20150101|2014-12-02 18:00,3,2.903,2.903,2.903,2.903,1
20150101|2014-12-02 19:00,3,2.896,2.9045,2.896,2.9045,12
20150101|2014-12-02 19:30,3,2.9045,2.9045,2.9045,2.9045,1
20150101|2014-12-02 20:00,3,2.901,2.901,2.9,2.9,4
20150101|2014-12-02 21:00,3,2.896,2.897,2.89,2.89,10
20150101|2014-12-02 21:30,3,2.887,2.89,2.887,2.89,3
20150101|2014-12-02 23:30,3,2.8875,2.8955,2.8845,2.8955,8
20150101|2014-12-03 00:00,3,2.888,2.888,2.878,2.88,7
20150101|2014-12-03 01:30,3,2.888,2.888,2.888,2.888,1
20150101|2014-12-03 03:00,3,2.8925,2.8925,2.8925,2.8925,2
20150101|2014-12-03 03:30,3,2.8865,2.8865,2.8865,2.8865,1
20150101|2014-12-03 06:30,3,2.8945,2.8945,2.8945,2.8945,1
20150101|2014-12-03 07:00,3,2.8955,2.896,2.895,2.895,4
20150101|2014-12-03 07:30,3,2.886,2.886,2.886,2.886,1
20150101|2014-12-03 08:30,3,2.8875,2.888,2.887,2.887,14
20150101|2014-12-03 09:30,3,2.891,2.891,2.891,2.891,1
20150101|2014-12-03 10:30,3,2.8835,2.8835,2.8835,2.8835,1
20150101|2014-12-03 11:30,3,2.885,2.887,2.885,2.887,3
20150101|2014-12-03 12:30,3,2.8855,2.8855,2.884,2.884,5
20150101|2014-12-03 13:00,3,2.885,2.885,2.885,2.885,1
20150101|2014-12-03 13:30,3,2.8845,2.8845,2.8845,2.8845,1
20150101|2014-12-03 15:30,3,2.8805,2.8805,2.8805,2.8805,2
20150101|2014-12-03 19:00,4,2.8935,2.8935,2.8925,2.893,4
20150101|2014-12-03 19:30,4,2.8975,2.906,2.8975,2.906,6
20150101|2014-12-03 20:00,4,2.91,2.91,2.91,2.91,1
20150101|2014-12-03 21:00,4,2.9085,2.9095,2.9085,2.9095,3
20150101|2014-12-03 21:30,4,2.909,2.909,2.909,2.909,1
20150101|2014-12-03 23:30,4,2.909,2.91,2.909,2.91,2
20150101|2014-12-04 00:30,4,2.9125,2.9155,2.9125,2.914,3
20150101|2014-12-04 01:30,4,2.9015,2.909,2.901,2.909,6
20150101|2014-12-04 04:30,4,2.915,2.915,2.915,2.915,1
20150101|2014-12-04 06:00,4,2.91,2.91,2.91,2.91,1
20150101|2014-12-04 07:00,4,2.9085,2.923,2.908,2.923,18
20150101|2014-12-04 07:30,4,2.926,2.9375,2.924,2.932,23
20150101|2014-12-04 08:00,4,2.932,2.932,2.921,2.921,9
20150101|2014-12-04 08:30,4,2.915,2.918,2.915,2.918,2
20150101|2014-12-04 09:00,4,2.9205,2.9225,2.9205,2.9225,2
20150101|2014-12-04 09:30,4,2.9215,2.9225,2.9215,2.9215,10
20150101|2014-12-04 10:00,4,2.9185,2.925,2.9185,2.925,8
20150101|2014-12-04 10:30,4,2.928,2.928,2.926,2.926,2
20150101|2014-12-04 11:30,4,2.9285,2.9285,2.9235,2.9245,21
20150101|2014-12-04 12:00,4,2.9285,2.9285,2.9285,2.9285,1
20150101|2014-12-04 12:30,4,2.927,2.9275,2.927,2.9275,12
20150101|2014-12-04 13:00,4,2.928,2.928,2.925,2.925,7
20150101|2014-12-04 13:30,4,2.928,2.9285,2.928,2.9285,4
20150101|2014-12-04 14:30,4,2.9195,2.9225,2.9195,2.9225,5
20150101|2014-12-04 18:00,5,2.918,2.918,2.918,2.918,1
20150101|2014-12-04 23:00,5,2.916,2.9195,2.916,2.9195,9
20150101|2014-12-05 04:00,5,2.932,2.932,2.932,2.932,1
20150101|2014-12-05 04:30,5,2.9325,2.937,2.9325,2.937,14
20150101|2014-12-05 05:00,5,2.937,2.95,2.937,2.95,14
20150101|2014-12-05 05:30,5,2.9445,2.9445,2.9405,2.9405,8
20150101|2014-12-05 07:00,5,2.9335,2.9355,2.9275,2.9355,42
20150101|2014-12-05 07:30,5,2.9325,2.9335,2.9275,2.9275,13
20150101|2014-12-05 08:00,5,2.928,2.928,2.927,2.927,2
20150101|2014-12-05 09:00,5,2.924,2.924,2.918,2.921,19
20150101|2014-12-05 09:30,5,2.919,2.919,2.919,2.919,71
20150101|2014-12-05 10:00,5,2.922,2.922,2.922,2.922,1
20150101|2014-12-05 10:30,5,2.925,2.927,2.921,2.922,31
20150101|2014-12-05 11:00,5,2.9215,2.9255,2.9215,2.924,98
20150101|2014-12-05 11:30,5,2.921,2.921,2.9155,2.918,12
20150101|2014-12-05 13:00,5,2.9195,2.92,2.9195,2.92,2
20150101|2014-12-05 14:00,5,2.923,2.923,2.923,2.923,1
20150101|2014-12-07 18:00,8,2.9185,2.9185,2.9185,2.9185,3
20150101|2014-12-07 18:30,8,2.915,2.915,2.915,2.915,1
20150101|2014-12-07 19:00,8,2.933,2.933,2.933,2.933,2
20150101|2014-12-07 20:00,8,2.926,2.926,2.926,2.926,1
20150101|2014-12-08 00:00,8,2.9295,2.9295,2.9295,2.9295,1
20150101|2014-12-08 03:30,8,2.905,2.905,2.905,2.905,3
20150101|2014-12-08 04:30,8,2.91,2.91,2.91,2.91,4
20150101|2014-12-08 06:30,8,2.91,2.91,2.9005,2.9005,4
20150101|2014-12-08 07:00,8,2.9,2.91,2.9,2.91,6
20150101|2014-12-08 07:30,8,2.9105,2.9105,2.908,2.91,40
20150101|2014-12-08 08:00,8,2.91,2.9165,2.91,2.9145,42
20150101|2014-12-08 08:30,8,2.9135,2.9135,2.91,2.913,59
20150101|2014-12-08 09:00,8,2.9115,2.92,2.9115,2.92,7
20150101|2014-12-08 09:30,8,2.925,2.925,2.9215,2.9215,2
20150101|2014-12-08 10:00,8,2.91,2.91,2.91,2.91,1
20150101|2014-12-08 10:30,8,2.9065,2.9065,2.9,2.9,2
20150101|2014-12-08 11:00,8,2.901,2.901,2.901,2.901,1
20150101|2014-12-08 11:30,8,2.904,2.904,2.9005,2.9005,4
20150101|2014-12-08 12:30,8,2.9015,2.9015,2.9015,2.9015,2
20150101|2014-12-08 13:00,8,2.904,2.904,2.901,2.901,9
20150101|2014-12-08 14:30,8,2.901,2.901,2.901,2.901,5
20150101|2014-12-08 18:30,9,2.9005,2.9005,2.9005,2.9005,1
20150101|2014-12-08 19:00,9,2.891,2.891,2.891,2.891,1
20150101|2014-12-08 21:00,9,2.8955,2.8955,2.8955,2.8955,1
20150101|2014-12-08 21:30,9,2.896,2.896,2.896,2.896,1
20150101|2014-12-09 00:30,9,2.905,2.905,2.905,2.905,1
20150101|2014-12-09 02:30,9,2.8985,2.8985,2.8985,2.8985,1
20150101|2014-12-09 04:30,9,2.888,2.888,2.881,2.881,35
20150101|2014-12-09 05:00,9,2.8875,2.89,2.8875,2.89,30
20150101|2014-12-09 06:30,9,2.884,2.8885,2.881,2.8885,91
20150101|2014-12-09 07:00,9,2.89,2.9065,2.89,2.9065,6
20150101|2014-12-09 07:30,9,2.907,2.907,2.907,2.907,5
20150101|2014-12-09 08:00,9,2.908,2.908,2.9045,2.9045,7
20150101|2014-12-09 08:30,9,2.91,2.916,2.91,2.9155,22
20150101|2014-12-09 09:00,9,2.9155,2.9625,2.9155,2.942,55
20150101|2014-12-09 09:30,9,2.9485,2.9495,2.9345,2.935,8
20150101|2014-12-09 10:00,9,2.941,2.947,2.9385,2.9435,60
20150101|2014-12-09 10:30,9,2.9435,2.946,2.9435,2.946,66
20150101|2014-12-09 11:30,9,2.94,2.9415,2.9385,2.9385,29
20150101|2014-12-09 12:00,9,2.936,2.936,2.935,2.935,10
20150101|2014-12-09 12:30,9,2.9345,2.935,2.9345,2.935,2
20150101|2014-12-09 13:00,9,2.9365,2.9365,2.9365,2.9365,1
20150101|2014-12-09 13:30,9,2.938,2.938,2.938,2.938,2
20150101|2014-12-09 14:00,9,2.938,2.938,2.938,2.938,3
20150101|2014-12-09 14:30,9,2.938,2.9385,2.938,2.9385,2
20150101|2014-12-09 16:00,9,2.936,2.936,2.936,2.936,1
20150101|2014-12-09 18:30,10,2.93,2.93,2.93,2.93,2
20150101|2014-12-09 19:30,10,2.92,2.92,2.92,2.92,1
20150101|2014-12-09 21:00,10,2.9185,2.9185,2.9185,2.9185,2
20150101|2014-12-09 23:30,10,2.932,2.932,2.93,2.93,7
20150101|2014-12-10 02:00,10,2.9155,2.924,2.9145,2.924,20
20150101|2014-12-10 03:00,10,2.9135,2.9135,2.9135,2.9135,1
20150101|2014-12-10 04:30,10,2.9135,2.9135,2.9135,2.9135,1
20150101|2014-12-10 06:00,10,2.914,2.914,2.914,2.914,6
20150101|2014-12-10 06:30,10,2.91,2.91,2.91,2.91,5
20150101|2014-12-10 07:00,10,2.921,2.921,2.921,2.921,5
20150101|2014-12-10 07:30,10,2.9145,2.9155,2.9145,2.9155,2
20150101|2014-12-10 08:00,10,2.9065,2.9065,2.9065,2.9065,3
20150101|2014-12-10 09:30,10,2.9065,2.9095,2.9065,2.9075,5
20150101|2014-12-10 10:00,10,2.913,2.9165,2.912,2.9165,3
20150101|2014-12-10 10:30,10,2.9115,2.9115,2.9075,2.908,4
20150101|2014-12-10 11:00,10,2.9125,2.9125,2.9065,2.9065,7
20150101|2014-12-10 11:30,10,2.9055,2.9055,2.905,2.905,2
20150101|2014-12-10 12:00,10,2.909,2.9115,2.908,2.909,12
20150101|2014-12-10 12:30,10,2.9085,2.9085,2.907,2.907,4
20150101|2014-12-10 13:00,10,2.905,2.909,2.905,2.909,9
20150101|2014-12-10 13:30,10,2.9075,2.9075,2.9055,2.9055,7
20150101|2014-12-10 14:00,10,2.9025,2.9025,2.9025,2.9025,5
20150101|2014-12-10 14:30,10,2.909,2.909,2.909,2.909,1
20150101|2014-12-10 16:00,10,2.91,2.91,2.91,2.91,5
20150101|2014-12-10 18:00,11,2.911,2.9145,2.911,2.9145,2
20150101|2014-12-10 21:00,11,2.9165,2.9165,2.9165,2.9165,2
20150101|2014-12-10 23:30,11,2.915,2.9185,2.915,2.9185,2
20150101|2014-12-11 02:00,11,2.9125,2.9125,2.9125,2.9125,1
20150101|2014-12-11 03:00,11,2.9165,2.918,2.9165,2.918,15
20150101|2014-12-11 05:00,11,2.9165,2.9165,2.9155,2.9155,15
20150101|2014-12-11 07:00,11,2.925,2.9275,2.9245,2.9275,3
20150101|2014-12-11 07:30,11,2.928,2.928,2.925,2.925,7
20150101|2014-12-11 08:00,11,2.927,2.933,2.927,2.933,18
20150101|2014-12-11 08:30,11,2.935,2.935,2.935,2.935,9
20150101|2014-12-11 09:00,11,2.937,2.943,2.937,2.943,11
20150101|2014-12-11 09:30,11,2.9445,2.9445,2.9375,2.9375,3
20150101|2014-12-11 10:00,11,2.938,2.938,2.938,2.938,1
20150101|2014-12-11 10:30,11,2.937,2.939,2.937,2.939,3
20150101|2014-12-11 11:00,11,2.9375,2.938,2.9375,2.938,3
20150101|2014-12-11 11:30,11,2.939,2.939,2.933,2.933,3
20150101|2014-12-11 13:00,11,2.932,2.932,2.932,2.932,1
20150101|2014-12-11 13:30,11,2.93,2.9315,2.93,2.9315,2
20150101|2014-12-11 14:00,11,2.9335,2.9335,2.9335,2.9335,1
20150101|2014-12-11 14:30,11,2.9315,2.9315,2.9295,2.9295,4
20150101|2014-12-11 15:00,11,2.929,2.929,2.926,2.926,4
20150101|2014-12-11 15:30,11,2.925,2.925,2.925,2.925,1
20150101|2014-12-11 18:00,12,2.928,2.928,2.928,2.928,1
20150101|2014-12-11 18:30,12,2.9235,2.9235,2.9235,2.9235,1
20150101|2014-12-11 19:00,12,2.93,2.932,2.93,2.932,4
20150101|2014-12-11 23:00,12,2.9345,2.9345,2.9345,2.9345,1
20150101|2014-12-12 00:00,12,2.933,2.933,2.933,2.933,1
20150101|2014-12-12 03:30,12,2.945,2.945,2.945,2.945,1
20150101|2014-12-12 05:00,12,2.94,2.94,2.94,2.94,1
20150101|2014-12-12 05:30,12,2.947,2.947,2.947,2.947,1
20150101|2014-12-12 06:00,12,2.9475,2.9475,2.9475,2.9475,1
20150101|2014-12-12 06:30,12,2.941,2.941,2.9395,2.9395,3
20150101|2014-12-12 08:00,12,2.933,2.94,2.933,2.94,2
20150101|2014-12-12 08:30,12,2.9445,2.9445,2.9445,2.9445,1
20150101|2014-12-12 10:00,12,2.944,2.944,2.944,2.944,18
20150101|2014-12-12 11:00,12,2.944,2.944,2.944,2.944,1
20150101|2014-12-12 12:00,12,2.943,2.944,2.943,2.944,4
20150101|2014-12-12 13:00,12,2.9425,2.9435,2.94,2.94,23
20150101|2014-12-12 14:00,12,2.9395,2.9395,2.9395,2.9395,2
20150101|2014-12-14 17:00,15,2.935,2.935,2.935,2.935,1
20150101|2014-12-14 20:00,15,2.9425,2.9435,2.942,2.9435,5
20150101|2014-12-14 22:30,15,2.946,2.946,2.946,2.946,1
20150101|2014-12-14 23:30,15,2.95,2.95,2.95,2.95,6
20150101|2014-12-15 00:00,15,2.957,2.957,2.957,2.957,5
20150101|2014-12-15 00:30,15,2.9495,2.9495,2.9495,2.9495,1
20150101|2014-12-15 03:00,15,2.95,2.95,2.95,2.95,18
20150101|2014-12-15 03:30,15,2.955,2.955,2.954,2.954,5
20150101|2014-12-15 04:00,15,2.948,2.948,2.948,2.948,1
20150101|2014-12-15 07:00,15,2.934,2.934,2.934,2.934,1
20150101|2014-12-15 07:30,15,2.935,2.936,2.935,2.936,2
20150101|2014-12-15 08:00,15,2.9335,2.9335,2.9335,2.9335,4
20150101|2014-12-15 08:30,15,2.938,2.938,2.938,2.938,1
20150101|2014-12-15 09:00,15,2.926,2.926,2.926,2.926,8
20150101|2014-12-15 09:30,15,2.927,2.928,2.9195,2.9195,13
20150101|2014-12-15 10:00,15,2.919,2.919,2.907,2.9075,34
20150101|2014-12-15 10:30,15,2.9085,2.9085,2.8935,2.8935,17
20150101|2014-12-15 11:00,15,2.8965,2.8965,2.8965,2.8965,2
20150101|2014-12-15 11:30,15,2.898,2.898,2.8905,2.8905,4
20150101|2014-12-15 12:00,15,2.893,2.8935,2.893,2.8935,2
20150101|2014-12-15 12:30,15,2.885,2.885,2.885,2.885,2
20150101|2014-12-15 13:00,15,2.88,2.88,2.88,2.88,6
20150101|2014-12-15 13:30,15,2.8835,2.8835,2.8835,2.8835,1
20150101|2014-12-15 14:00,15,2.8845,2.8845,2.882,2.8825,4
20150101|2014-12-15 14:30,15,2.883,2.8835,2.882,2.882,15
20150101|2014-12-15 15:00,15,2.882,2.882,2.882,2.882,1
20150101|2014-12-15 17:00,16,2.889,2.889,2.889,2.889,1
20150101|2014-12-15 19:00,16,2.8935,2.8935,2.8935,2.8935,1
20150101|2014-12-15 20:30,16,2.888,2.888,2.888,2.888,1
20150101|2014-12-16 00:00,16,2.884,2.884,2.884,2.884,1
20150101|2014-12-16 00:30,16,2.883,2.883,2.883,2.883,1
20150101|2014-12-16 01:00,16,2.8825,2.8825,2.8825,2.8825,1
20150101|2014-12-16 02:30,16,2.875,2.876,2.8745,2.876,16
20150101|2014-12-16 03:00,16,2.876,2.8765,2.8685,2.8765,25
20150101|2014-12-16 03:30,16,2.888,2.888,2.888,2.888,1
20150101|2014-12-16 06:00,16,2.8755,2.8755,2.8745,2.8745,10
20150101|2014-12-16 07:00,16,2.879,2.8795,2.876,2.876,11
20150101|2014-12-16 07:30,16,2.864,2.8665,2.8635,2.8665,27
20150101|2014-12-16 08:00,16,2.866,2.866,2.862,2.862,10
20150101|2014-12-16 08:30,16,2.8635,2.8635,2.8635,2.8635,2
20150101|2014-12-16 10:00,16,2.8765,2.8765,2.8765,2.8765,1
20150101|2014-12-16 10:30,16,2.8855,2.8875,2.8855,2.8855,3
20150101|2014-12-16 11:30,16,2.8715,2.8715,2.8715,2.8715,2
20150101|2014-12-16 12:30,16,2.871,2.8725,2.87,2.8725,14
20150101|2014-12-16 13:30,16,2.8745,2.8745,2.8745,2.8745,1
20150101|2014-12-16 18:00,17,2.876,2.876,2.8745,2.8745,4
20150101|2014-12-17 00:00,17,2.877,2.877,2.877,2.877,1
20150101|2014-12-17 01:30,17,2.877,2.877,2.877,2.877,3
20150101|2014-12-17 02:00,17,2.87,2.87,2.865,2.865,3
20150101|2014-12-17 02:30,17,2.8665,2.8665,2.8665,2.8665,2
20150101|2014-12-17 03:00,17,2.862,2.8665,2.862,2.8655,5
20150101|2014-12-17 03:30,17,2.857,2.8605,2.857,2.8605,2
20150101|2014-12-17 04:00,17,2.862,2.8635,2.862,2.8635,2
20150101|2014-12-17 04:30,17,2.8655,2.8655,2.8655,2.8655,1
20150101|2014-12-17 05:30,17,2.847,2.848,2.847,2.848,2
20150101|2014-12-17 06:00,17,2.848,2.848,2.8475,2.8475,2
20150101|2014-12-17 06:30,17,2.8445,2.8445,2.8445,2.8445,1
20150101|2014-12-17 07:00,17,2.8465,2.8465,2.8435,2.8455,3
20150101|2014-12-17 07:30,17,2.8495,2.8495,2.8495,2.8495,1
20150101|2014-12-17 08:30,17,2.852,2.852,2.852,2.852,1
20150101|2014-12-17 09:00,17,2.85,2.85,2.85,2.85,1
20150101|2014-12-17 10:00,17,2.8725,2.882,2.8725,2.8805,7
20150101|2014-12-17 10:30,17,2.8845,2.9,2.8845,2.9,2
20150101|2014-12-17 11:00,17,2.8955,2.8955,2.89,2.89,6
20150101|2014-12-17 11:30,17,2.885,2.885,2.885,2.885,1
20150101|2014-12-17 12:00,17,2.883,2.883,2.882,2.882,8
20150101|2014-12-17 12:30,17,2.882,2.882,2.882,2.882,1
20150101|2014-12-17 14:00,17,2.8825,2.8885,2.8825,2.8845,24
20150101|2014-12-17 20:30,18,2.885,2.8855,2.885,2.8855,4
20150101|2014-12-18 00:30,18,2.8705,2.8705,2.8705,2.8705,1
20150101|2014-12-18 04:30,18,2.8895,2.8895,2.888,2.888,4
20150101|2014-12-18 05:00,18,2.8905,2.8905,2.89,2.89,2
20150101|2014-12-18 06:00,18,2.8855,2.8855,2.881,2.881,7
20150101|2014-12-18 06:30,18,2.8645,2.8645,2.8645,2.8645,1
20150101|2014-12-18 07:00,18,2.877,2.877,2.877,2.877,1
20150101|2014-12-18 07:30,18,2.878,2.878,2.878,2.878,1
20150101|2014-12-18 08:00,18,2.878,2.878,2.878,2.878,2
20150101|2014-12-18 08:30,18,2.879,2.879,2.879,2.879,1
20150101|2014-12-18 09:00,18,2.8725,2.8745,2.8725,2.8745,4
20150101|2014-12-18 09:30,18,2.8685,2.8705,2.8685,2.87,10
20150101|2014-12-18 10:00,18,2.862,2.862,2.862,2.862,4
20150101|2014-12-18 10:30,18,2.859,2.86,2.859,2.86,3
20150101|2014-12-18 11:30,18,2.865,2.8675,2.865,2.8675,11
20150101|2014-12-18 12:00,18,2.8665,2.8665,2.8665,2.8665,1
20150101|2014-12-18 12:30,18,2.8635,2.8635,2.86,2.86,7
20150101|2014-12-18 17:00,19,2.861,2.861,2.861,2.861,1
20150101|2014-12-18 22:00,19,2.87,2.8705,2.87,2.8705,2
20150101|2014-12-18 23:30,19,2.8765,2.8765,2.8765,2.8765,1
20150101|2014-12-19 00:00,19,2.878,2.878,2.878,2.878,1
20150101|2014-12-19 03:30,19,2.892,2.892,2.892,2.892,1
20150101|2014-12-19 04:00,19,2.898,2.898,2.898,2.898,1
20150101|2014-12-19 04:30,19,2.8955,2.8955,2.8955,2.8955,1
20150101|2014-12-19 06:00,19,2.91,2.91,2.91,2.91,1
20150101|2014-12-19 08:30,19,2.8915,2.8915,2.8915,2.8915,1
20150101|2014-12-19 09:00,19,2.8925,2.8925,2.8925,2.8925,4
20150101|2014-12-19 09:30,19,2.901,2.901,2.901,2.901,1
20150101|2014-12-19 10:00,19,2.9,2.9,2.9,2.9,26
20150101|2014-12-19 10:30,19,2.9,2.9,2.8995,2.8995,2
20150101|2014-12-19 11:30,19,2.9035,2.9035,2.9025,2.9025,4
20150101|2014-12-19 12:00,19,2.902,2.902,2.9015,2.9015,2
20150101|2014-12-19 13:30,19,2.9045,2.9045,2.9045,2.9045,2
20150101|2014-12-19 14:30,19,2.9075,2.9075,2.9075,2.9075,2
20150101|2014-12-19 15:30,19,2.9075,2.9075,2.9075,2.9075,1
20150101|2014-12-19 16:00,19,2.9145,2.9145,2.9145,2.9145,1
20150101|2014-12-21 17:00,22,2.9115,2.9115,2.9075,2.9075,4
20150101|2014-12-21 17:30,22,2.9,2.9,2.9,2.9,1
20150101|2014-12-21 18:00,22,2.903,2.903,2.903,2.903,1
20150101|2014-12-21 19:00,22,2.91,2.91,2.91,2.91,1
20150101|2014-12-21 20:30,22,2.904,2.904,2.904,2.904,1
20150101|2014-12-22 03:00,22,2.92,2.92,2.92,2.92,1
20150101|2014-12-22 03:30,22,2.92,2.92,2.92,2.92,5
20150101|2014-12-22 07:00,22,2.909,2.909,2.909,2.909,2
20150101|2014-12-22 08:00,22,2.903,2.903,2.901,2.901,4
20150101|2014-12-22 09:00,22,2.9005,2.9005,2.899,2.899,7
20150101|2014-12-22 10:00,22,2.8985,2.8985,2.8985,2.8985,3
20150101|2014-12-22 10:30,22,2.8975,2.9025,2.8935,2.8965,9
20150101|2014-12-22 11:00,22,2.894,2.894,2.893,2.893,14
20150101|2014-12-22 11:30,22,2.896,2.896,2.896,2.896,1
20150101|2014-12-22 12:00,22,2.9,2.9,2.8985,2.8985,12
20150101|2014-12-22 13:00,22,2.897,2.897,2.897,2.897,1
20150101|2014-12-22 15:00,22,2.8955,2.8955,2.8955,2.8955,2
20150101|2014-12-22 16:00,22,2.8985,2.8985,2.8985,2.8985,2
20150101|2014-12-23 03:30,23,2.893,2.893,2.893,2.893,1
20150101|2014-12-23 07:30,23,2.8875,2.889,2.8875,2.889,3
20150101|2014-12-23 08:00,23,2.8935,2.8935,2.8935,2.8935,1
20150101|2014-12-23 09:00,23,2.893,2.893,2.8915,2.8915,2
20150101|2014-12-23 09:30,23,2.892,2.892,2.892,2.892,1
20150101|2014-12-23 10:00,23,2.891,2.8945,2.891,2.8945,2
20150101|2014-12-23 10:30,23,2.8935,2.8935,2.8935,2.8935,3
20150101|2014-12-23 11:00,23,2.8885,2.8885,2.886,2.886,10
20150101|2014-12-23 12:00,23,2.893,2.893,2.893,2.893,2
20150101|2014-12-23 12:30,23,2.8885,2.8885,2.888,2.888,3
20150101|2014-12-23 13:00,23,2.892,2.892,2.892,2.892,2
20150101|2014-12-23 14:30,23,2.889,2.889,2.889,2.889,1
20150101|2014-12-23 15:00,23,2.8905,2.8905,2.8905,2.8905,1
20150101|2014-12-23 18:30,24,2.8905,2.8905,2.8905,2.8905,1
20150101|2014-12-23 21:00,24,2.896,2.8985,2.896,2.8985,22
20150101|2014-12-24 04:00,24,2.89,2.89,2.89,2.89,2
20150101|2014-12-24 04:30,24,2.8805,2.8805,2.8805,2.8805,1
20150101|2014-12-24 07:00,24,2.883,2.883,2.883,2.883,1
20150101|2014-12-24 07:30,24,2.88,2.881,2.878,2.878,3
20150101|2014-12-24 08:00,24,2.879,2.8835,2.879,2.8835,8
20150101|2014-12-24 11:00,24,2.8685,2.8685,2.868,2.868,4
20150101|2014-12-24 11:30,24,2.87,2.87,2.87,2.87,1
20150101|2014-12-25 17:00,26,2.88,2.88,2.88,2.88,1
20150101|2014-12-25 22:00,26,2.874,2.874,2.874,2.874,1
20150101|2014-12-26 07:30,26,2.8775,2.8775,2.8775,2.8775,1
20150101|2014-12-26 08:00,26,2.8765,2.8765,2.8765,2.8765,1
20150101|2014-12-26 08:30,26,2.8725,2.873,2.85,2.85,15
20150101|2014-12-26 09:00,26,2.845,2.845,2.845,2.845,1
20150101|2014-12-26 10:30,26,2.844,2.845,2.84,2.84,4
20150101|2014-12-26 11:00,26,2.841,2.841,2.836,2.836,5
20150101|2014-12-26 12:00,26,2.833,2.833,2.833,2.833,1
20150101|2014-12-26 12:30,26,2.8335,2.8335,2.8335,2.8335,1
20150101|2014-12-28 18:30,29,2.83,2.83,2.794,2.794,13
20150101|2014-12-28 19:00,29,2.85,2.85,2.85,2.85,1
20150101|2014-12-29 03:00,29,2.844,2.844,2.844,2.844,4
20150101|2014-12-29 04:30,29,2.8335,2.8335,2.833,2.833,9
20150101|2014-12-29 05:00,29,2.833,2.833,2.833,2.833,7
20150101|2014-12-29 05:30,29,2.833,2.833,2.833,2.833,4
20150101|2014-12-29 06:30,29,2.843,2.843,2.843,2.843,2
20150101|2014-12-29 08:00,29,2.852,2.852,2.852,2.852,2
20150101|2014-12-29 08:30,29,2.844,2.844,2.843,2.843,10
20150101|2014-12-29 10:00,29,2.856,2.8565,2.856,2.8565,2
20150101|2014-12-29 10:30,29,2.849,2.853,2.849,2.8515,7
20150101|2014-12-29 11:30,29,2.8435,2.8435,2.8435,2.8435,1
20150101|2014-12-30 03:30,30,2.861,2.861,2.861,2.861,1
20150101|2014-12-30 05:30,30,2.861,2.861,2.861,2.861,18
20150101|2014-12-30 07:30,30,2.85,2.85,2.85,2.85,1
20150101|2014-12-30 08:00,30,2.85,2.856,2.85,2.853,9
20150101|2014-12-30 08:30,30,2.8545,2.8545,2.8545,2.8545,2
20150101|2014-12-30 09:00,30,2.87,2.872,2.87,2.872,10
20150101|2014-12-30 09:30,30,2.871,2.871,2.871,2.871,1
20150101|2014-12-30 10:00,30,2.8695,2.8725,2.869,2.869,17
20150101|2014-12-30 11:00,30,2.8735,2.8745,2.8735,2.8745,3
20150101|2014-12-30 12:30,30,2.8645,2.8645,2.8645,2.8645,1
20150101|2014-12-30 13:30,30,2.87,2.87,2.869,2.869,13
20150101|2014-12-30 14:30,30,2.8715,2.8715,2.8715,2.8715,1
20150101|2014-12-31 08:30,31,2.8615,2.8615,2.8615,2.8615,1
20150101|2014-12-31 09:00,31,2.8625,2.8645,2.8625,2.8645,10
20150101|2014-12-31 09:30,31,2.855,2.855,2.855,2.855,1
20150101|2014-12-31 10:00,31,2.84,2.84,2.84,2.84,1
20150101|2014-12-31 10:30,31,2.8405,2.841,2.8405,2.841,10
20150101|2014-12-31 11:00,31,2.838,2.838,2.838,2.838,1
20150101|2014-12-31 11:30,31,2.843,2.8445,2.843,2.8445,9
20150101|2014-12-31 12:00,31,2.84,2.84,2.84,2.84,2
20150101|2014-12-31 13:00,31,2.8405,2.8405,2.8405,2.8405,1
20150101|2014-12-31 15:30,31,2.8415,2.8415,2.8415,2.8415,1
20150101|2014-12-31 16:00,31,2.8425,2.8425,2.8425,2.8425,6
20150101|2015-01-01 19:00,2,2.842,2.842,2.842,2.842,1
20150101|2015-01-02 07:00,2,2.8365,2.8385,2.8365,2.8375,24
20150101|2015-01-02 08:30,2,2.839,2.839,2.839,2.839,2
20150101|2015-01-02 10:30,2,2.8375,2.8375,2.8375,2.8375,4
20150101|2015-01-02 11:00,2,2.839,2.841,2.839,2.841,2
20150101|2015-01-02 11:30,2,2.838,2.838,2.838,2.838,4
20150101|2015-01-02 14:00,2,2.8375,2.8375,2.8375,2.8375,1
20150101|2015-01-04 18:00,5,2.8295,2.8295,2.8295,2.8295,1
20150101|2015-01-05 04:30,5,2.802,2.802,2.802,2.802,1
20150101|2015-01-05 06:00,5,2.788,2.788,2.788,2.788,12
20150101|2015-01-05 06:30,5,2.788,2.788,2.788,2.788,76
20150101|2015-01-05 07:00,5,2.8,2.8,2.8,2.8,7
20150101|2015-01-05 07:30,5,2.8,2.8025,2.7975,2.7975,34
20150101|2015-01-05 08:00,5,2.793,2.793,2.793,2.793,1
20150101|2015-01-05 08:30,5,2.797,2.7975,2.797,2.7975,12
20150101|2015-01-05 10:00,5,2.798,2.798,2.798,2.798,6
20150101|2015-01-05 10:30,5,2.796,2.798,2.796,2.798,3
20150101|2015-01-05 12:00,5,2.7945,2.7945,2.794,2.794,5
20150101|2015-01-05 12:30,5,2.792,2.792,2.792,2.792,1
20150101|2015-01-05 13:00,5,2.796,2.797,2.796,2.797,4
20150101|2015-01-05 14:30,5,2.796,2.796,2.796,2.796,3
20150101|2015-01-05 19:00,6,2.795,2.795,2.795,2.795,2
20150101|2015-01-06 05:00,6,2.797,2.797,2.797,2.797,1
20150101|2015-01-06 06:30,6,2.793,2.7955,2.7915,2.7955,18
20150101|2015-01-06 08:00,6,2.7995,2.8035,2.7985,2.8035,22
20150101|2015-01-06 08:30,6,2.8025,2.806,2.7985,2.8,18
20150101|2015-01-06 09:00,6,2.798,2.798,2.798,2.798,2
20150101|2015-01-06 09:30,6,2.7985,2.7985,2.7985,2.7985,1
20150101|2015-01-06 10:00,6,2.802,2.802,2.802,2.802,5
20150101|2015-01-06 11:00,6,2.8025,2.8025,2.8025,2.8025,1
20150101|2015-01-06 11:30,6,2.8055,2.8055,2.8055,2.8055,2
20150101|2015-01-06 12:00,6,2.804,2.804,2.804,2.804,5
20150101|2015-01-06 14:30,6,2.7995,2.7995,2.797,2.797,7
20150101|2015-01-06 15:30,6,2.8035,2.8035,2.8035,2.8035,1
20150101|2015-01-07 00:00,7,2.792,2.792,2.792,2.792,1
20150101|2015-01-07 06:30,7,2.7975,2.7975,2.7975,2.7975,2
20150101|2015-01-07 07:30,7,2.806,2.806,2.7995,2.8055,22
20150101|2015-01-07 08:00,7,2.8065,2.8065,2.8035,2.804,9
20150101|2015-01-07 09:00,7,2.8035,2.805,2.8,2.802,64
20150101|2015-01-07 09:30,7,2.8015,2.8015,2.8005,2.8005,9
20150101|2015-01-07 10:00,7,2.791,2.791,2.791,2.791,2
20150101|2015-01-07 10:30,7,2.7915,2.792,2.7915,2.792,4
20150101|2015-01-07 11:00,7,2.7925,2.795,2.792,2.795,19
20150101|2015-01-07 11:30,7,2.795,2.7965,2.7945,2.7945,111
20150101|2015-01-07 12:30,7,2.799,2.799,2.799,2.799,1
20150101|2015-01-07 13:00,7,2.7955,2.7955,2.7955,2.7955,2
20150101|2015-01-07 13:30,7,2.7955,2.796,2.795,2.795,7
20150101|2015-01-07 14:30,7,2.799,2.8,2.799,2.8,2
20150101|2015-01-07 18:30,8,2.796,2.796,2.796,2.796,1
20150101|2015-01-08 06:30,8,2.8175,2.8175,2.8175,2.8175,1
20150101|2015-01-08 07:30,8,2.811,2.811,2.8,2.8,9
20150101|2015-01-08 09:00,8,2.7975,2.7975,2.794,2.794,8
20150101|2015-01-08 09:30,8,2.79,2.79,2.7865,2.7865,2
20150101|2015-01-08 10:00,8,2.795,2.795,2.795,2.795,10
20150101|2015-01-08 11:00,8,2.794,2.799,2.794,2.797,8
20150101|2015-01-08 11:30,8,2.8005,2.8005,2.8005,2.8005,2
20150101|2015-01-08 12:00,8,2.8035,2.8055,2.8035,2.8055,3
20150101|2015-01-08 12:30,8,2.801,2.801,2.801,2.801,3
20150101|2015-01-08 13:00,8,2.7995,2.7995,2.7995,2.7995,1
20150101|2015-01-08 14:00,8,2.805,2.805,2.805,2.805,1
20150101|2015-01-08 14:30,8,2.805,2.805,2.805,2.805,5
20150101|2015-01-08 17:00,9,2.804,2.804,2.804,2.804,1
20150101|2015-01-08 18:30,9,2.808,2.808,2.808,2.808,1
20150101|2015-01-09 00:00,9,2.798,2.798,2.798,2.798,1
20150101|2015-01-09 07:00,9,2.798,2.798,2.796,2.796,3
20150101|2015-01-09 07:30,9,2.7905,2.7905,2.7905,2.7905,2
20150101|2015-01-09 08:00,9,2.7935,2.797,2.7935,2.7935,5
20150101|2015-01-09 08:30,9,2.794,2.794,2.788,2.788,18
20150101|2015-01-09 09:00,9,2.7885,2.7915,2.788,2.788,7
20150101|2015-01-09 09:30,9,2.7925,2.7925,2.7925,2.7925,1
20150101|2015-01-09 11:00,9,2.7895,2.79,2.7895,2.79,2
20150101|2015-01-09 11:30,9,2.7885,2.7885,2.7885,2.7885,1
20150101|2015-01-09 12:00,9,2.7935,2.7935,2.7885,2.7885,7
20150101|2015-01-09 14:00,9,2.7895,2.7895,2.7895,2.7895,2
20150101|2015-01-11 17:00,12,2.7935,2.7935,2.7935,2.7935,1
20150101|2015-01-11 18:00,12,2.788,2.788,2.788,2.788,1
20150101|2015-01-12 03:00,12,2.78,2.78,2.78,2.78,1
20150101|2015-01-12 06:30,12,2.766,2.766,2.766,2.766,3
20150101|2015-01-12 07:00,12,2.748,2.752,2.747,2.7495,9
20150101|2015-01-12 08:00,12,2.7495,2.752,2.7495,2.752,2
20150101|2015-01-12 08:30,12,2.7535,2.7565,2.7475,2.7525,23
20150101|2015-01-12 09:00,12,2.7455,2.7485,2.7455,2.7485,3
20150101|2015-01-12 09:30,12,2.748,2.749,2.748,2.749,11
20150101|2015-01-12 11:00,12,2.754,2.754,2.7535,2.7535,4
20150101|2015-01-12 11:30,12,2.757,2.758,2.757,2.758,36
20150101|2015-01-12 12:00,12,2.7625,2.7625,2.7625,2.7625,2
20150101|2015-01-12 12:30,12,2.7625,2.7625,2.7625,2.7625,2
20150101|2015-01-12 13:00,12,2.7625,2.7625,2.76,2.76,2
20150101|2015-01-12 15:30,12,2.7595,2.7595,2.7595,2.7595,1
20150101|2015-01-12 17:00,13,2.7595,2.7595,2.7595,2.7595,1
20150101|2015-01-12 23:30,13,2.745,2.745,2.745,2.745,2
20150101|2015-01-13 00:00,13,2.731,2.7335,2.731,2.7335,4
20150101|2015-01-13 00:30,13,2.731,2.731,2.731,2.731,17
20150101|2015-01-13 02:30,13,2.731,2.731,2.731,2.731,2
20150101|2015-01-13 05:00,13,2.6835,2.6835,2.671,2.673,45
20150101|2015-01-13 07:00,13,2.684,2.684,2.684,2.684,3
20150101|2015-01-13 07:30,13,2.687,2.693,2.6805,2.6805,53
20150101|2015-01-13 08:00,13,2.687,2.688,2.687,2.687,6
20150101|2015-01-13 08:30,13,2.684,2.684,2.684,2.684,1
20150101|2015-01-13 09:00,13,2.685,2.687,2.6825,2.684,74
20150101|2015-01-13 09:30,13,2.684,2.684,2.679,2.679,6
20150101|2015-01-13 10:00,13,2.674,2.674,2.674,2.674,1
20150101|2015-01-13 10:30,13,2.68,2.68,2.68,2.68,8
20150101|2015-01-13 12:00,13,2.6755,2.6765,2.6755,2.6765,6
20150101|2015-01-13 13:30,13,2.635,2.6355,2.635,2.6355,18
20150101|2015-01-13 14:00,13,2.64,2.6405,2.638,2.639,57
20150101|2015-01-13 14:30,13,2.6425,2.643,2.64,2.64,19
20150101|2015-01-13 15:00,13,2.6395,2.6445,2.6395,2.6445,15
20150101|2015-01-13 16:00,13,2.6445,2.6445,2.6445,2.6445,5
20150101|2015-01-13 17:00,14,2.648,2.648,2.648,2.648,1
20150101|2015-01-13 19:00,14,2.6085,2.6085,2.6085,2.6085,1
20150101|2015-01-13 19:30,14,2.581,2.581,2.552,2.552,4
20150101|2015-01-14 00:30,14,2.4995,2.4995,2.4995,2.4995,1
20150101|2015-01-14 04:00,14,2.5485,2.5485,2.5485,2.5485,1
20150101|2015-01-14 04:30,14,2.548,2.548,2.548,2.548,1
20150101|2015-01-14 06:00,14,2.5515,2.5515,2.5515,2.5515,1
20150101|2015-01-14 08:00,14,2.5625,2.5625,2.539,2.539,29
20150101|2015-01-14 08:30,14,2.5405,2.5705,2.5405,2.5705,19
20150101|2015-01-14 09:00,14,2.5795,2.5795,2.5725,2.5725,2
20150101|2015-01-14 11:30,14,2.542,2.5475,2.542,2.542,5
20150101|2015-01-14 12:00,14,2.535,2.535,2.535,2.535,1
20150101|2015-01-14 13:00,14,2.5595,2.5595,2.5595,2.5595,1
20150101|2015-01-14 13:30,14,2.5675,2.568,2.5565,2.5565,6
20150101|2015-01-14 14:00,14,2.557,2.557,2.557,2.557,1
20150101|2015-01-15 01:00,15,2.6045,2.6045,2.6045,2.6045,10
20150101|2015-01-15 06:30,15,2.6335,2.634,2.6335,2.634,2
20150101|2015-01-15 07:00,15,2.6345,2.635,2.63,2.63,14
20150101|2015-01-15 07:30,15,2.63,2.632,2.626,2.626,6
20150101|2015-01-15 08:00,15,2.6085,2.6085,2.6085,2.6085,1
20150101|2015-01-15 08:30,15,2.6085,2.6085,2.6085,2.6085,1
20150101|2015-01-15 09:00,15,2.614,2.6145,2.614,2.6145,8
20150101|2015-01-15 10:30,15,2.602,2.602,2.602,2.602,2
20150101|2015-01-15 11:00,15,2.6035,2.6035,2.6035,2.6035,1
20150101|2015-01-15 12:00,15,2.601,2.601,2.6005,2.6005,2
20150101|2015-01-15 12:30,15,2.608,2.608,2.608,2.608,1
20150101|2015-01-15 13:30,15,2.6235,2.6235,2.6235,2.6235,1
20150101|2015-01-15 14:30,15,2.6175,2.6175,2.6115,2.6115,11
20150101|2015-01-15 15:00,15,2.613,2.613,2.611,2.611,7
20150101|2015-01-15 17:00,16,2.6165,2.6165,2.6165,2.6165,1
20150101|2015-01-16 05:30,16,2.599,2.599,2.5985,2.5985,4
20150101|2015-01-16 06:30,16,2.601,2.6025,2.601,2.6025,4
20150101|2015-01-16 07:00,16,2.5895,2.604,2.5855,2.6005,48
20150101|2015-01-16 09:00,16,2.6135,2.616,2.607,2.607,16
20150101|2015-01-16 09:30,16,2.613,2.618,2.613,2.618,16
20150101|2015-01-16 10:00,16,2.619,2.621,2.616,2.619,7
20150101|2015-01-16 10:30,16,2.626,2.6305,2.626,2.63,21
20150101|2015-01-16 11:00,16,2.638,2.638,2.638,2.638,1
20150101|2015-01-16 11:30,16,2.636,2.6445,2.634,2.6445,6
20150101|2015-01-16 12:30,16,2.6615,2.6625,2.6615,2.6615,8
20150101|2015-01-16 14:30,16,2.661,2.661,2.6595,2.6595,4
20150101|2015-01-19 07:30,20,2.6235,2.6235,2.6235,2.6235,1
20150101|2015-01-19 10:30,20,2.62,2.62,2.62,2.62,6
20150101|2015-01-20 07:00,20,2.6235,2.6235,2.61,2.615,10
20150101|2015-01-20 07:30,20,2.612,2.614,2.61,2.61,11
20150101|2015-01-20 08:30,20,2.615,2.618,2.615,2.618,7
20150101|2015-01-20 09:00,20,2.61,2.614,2.6035,2.6035,33
20150101|2015-01-20 10:00,20,2.605,2.605,2.605,2.605,4
20150101|2015-01-20 11:30,20,2.61,2.618,2.61,2.618,30
20150101|2015-01-20 12:00,20,2.6155,2.6155,2.61,2.61,63
20150101|2015-01-20 12:30,20,2.61,2.61,2.61,2.61,5
20150101|2015-01-20 13:00,20,2.6105,2.611,2.6105,2.6105,4
20150101|2015-01-20 14:30,20,2.6115,2.612,2.6115,2.612,5
20150101|2015-01-21 07:30,21,2.581,2.581,2.581,2.581,1
20150101|2015-01-21 08:00,21,2.594,2.594,2.594,2.594,1
20150101|2015-01-21 08:30,21,2.6075,2.608,2.6075,2.608,2
20150101|2015-01-21 09:00,21,2.61,2.615,2.6035,2.6035,44
20150101|2015-01-21 09:30,21,2.6085,2.6085,2.603,2.603,7
20150101|2015-01-21 10:00,21,2.6095,2.616,2.6095,2.616,9
20150101|2015-01-21 10:30,21,2.615,2.6345,2.615,2.6325,34
20150101|2015-01-21 12:00,21,2.613,2.6135,2.613,2.6135,3
20150101|2015-01-21 14:30,21,2.6085,2.6085,2.6085,2.6085,1
20150101|2015-01-22 01:00,22,2.6045,2.606,2.6045,2.606,2
20150101|2015-01-22 07:00,22,2.606,2.606,2.606,2.606,3
20150101|2015-01-22 08:00,22,2.583,2.583,2.583,2.583,6
20150101|2015-01-22 09:00,22,2.5795,2.5795,2.579,2.579,9
20150101|2015-01-22 10:30,22,2.582,2.582,2.582,2.582,1
20150101|2015-01-22 11:00,22,2.59,2.59,2.5895,2.5895,2
20150101|2015-01-22 13:30,22,2.5925,2.5925,2.5925,2.5925,1
20150101|2015-01-22 14:00,22,2.5925,2.5925,2.5925,2.5925,4
20150101|2015-01-22 14:30,22,2.6,2.6,2.6,2.6,1
20150101|2015-01-22 15:00,22,2.6125,2.6125,2.611,2.611,4
20150101|2015-01-22 15:30,22,2.6125,2.6125,2.6125,2.6125,2
20150101|2015-01-23 03:30,23,2.56,2.56,2.56,2.56,1
20150101|2015-01-23 04:00,23,2.561,2.561,2.561,2.561,1
20150101|2015-01-23 07:00,23,2.559,2.568,2.5565,2.568,21
20150101|2015-01-23 07:30,23,2.5645,2.5645,2.5645,2.5645,10
20150101|2015-01-23 08:30,23,2.548,2.548,2.545,2.545,3
20150101|2015-01-23 09:00,23,2.5355,2.5355,2.534,2.534,3
20150101|2015-01-23 10:00,23,2.536,2.536,2.536,2.536,5
20150101|2015-01-23 12:00,23,2.5375,2.5375,2.5375,2.5375,5
20150101|2015-01-23 12:30,23,2.534,2.537,2.534,2.537,3
20150101|2015-01-23 13:00,23,2.5385,2.539,2.5385,2.539,2
20150101|2015-01-23 15:00,23,2.541,2.542,2.541,2.542,10
20150101|2015-01-25 21:00,26,2.504,2.504,2.5015,2.5015,5
20150101|2015-01-26 06:30,26,2.493,2.493,2.493,2.493,3
20150101|2015-01-26 07:00,26,2.553,2.5535,2.553,2.5535,3
20150101|2015-01-26 07:30,26,2.551,2.551,2.551,2.551,1
20150101|2015-01-26 08:30,26,2.539,2.539,2.539,2.539,3
20150101|2015-01-26 09:00,26,2.5595,2.5595,2.555,2.558,9
20150101|2015-01-26 09:30,26,2.5685,2.576,2.562,2.562,4
20150101|2015-01-26 10:00,26,2.549,2.549,2.5485,2.5485,2
20150101|2015-01-26 12:30,26,2.5795,2.5795,2.5795,2.5795,1
20150101|2015-01-26 15:00,26,2.575,2.575,2.575,2.575,1
20150101|2015-01-26 18:00,27,2.5725,2.5725,2.5725,2.5725,13
20150101|2015-01-27 04:00,27,2.5545,2.5545,2.5545,2.5545,1
20150101|2015-01-27 06:00,27,2.54,2.54,2.54,2.54,20
20150101|2015-01-27 07:00,27,2.54,2.5405,2.54,2.5405,4
20150101|2015-01-27 07:30,27,2.54,2.54,2.54,2.54,21
20150101|2015-01-27 08:00,27,2.53,2.5375,2.53,2.5375,7
20150101|2015-01-27 08:30,27,2.532,2.532,2.532,2.532,1
20150101|2015-01-27 09:00,27,2.52,2.52,2.5095,2.5095,2
20150101|2015-01-27 09:30,27,2.494,2.503,2.492,2.503,6
20150101|2015-01-27 11:00,27,2.4805,2.4805,2.4805,2.4805,1
20150101|2015-01-27 12:00,27,2.5135,2.5135,2.5135,2.5135,9
20150101|2015-01-27 13:30,27,2.517,2.517,2.5085,2.5085,2
20150101|2015-01-27 19:00,28,2.52,2.52,2.52,2.52,1
20150101|2015-01-28 07:00,28,2.5135,2.5135,2.5105,2.5105,3
20150101|2015-01-28 07:30,28,2.503,2.503,2.503,2.503,3
20150101|2015-01-28 08:30,28,2.52,2.526,2.5185,2.524,47
20150101|2015-01-28 09:00,28,2.5285,2.529,2.5285,2.529,2
20150101|2015-01-28 09:30,28,2.53,2.53,2.53,2.53,1
20150101|2015-01-28 10:00,28,2.5295,2.5295,2.5295,2.5295,1
20150101|2015-01-28 10:30,28,2.5455,2.5465,2.526,2.526,6
20150201|2013-05-17 07:00,17,3.4085,3.4085,3.4085,3.4085,1
20150201|2013-05-21 08:00,21,3.499,3.499,3.499,3.499,1
20150201|2013-12-03 09:00,3,3.19,3.19,3.19,3.19,1
20150201|2014-01-28 12:30,28,3.251,3.251,3.251,3.251,1
20150201|2014-01-31 07:00,31,3.2,3.2,3.2,3.2,3
20150201|2014-03-03 08:30,3,3.1585,3.1585,3.1585,3.1585,1
20150201|2014-03-03 11:00,3,3.161,3.161,3.161,3.161,1
20150201|2014-03-03 13:30,3,3.167,3.167,3.167,3.167,3
20150201|2014-03-10 09:00,10,3.054,3.054,3.054,3.054,2
20150201|2014-03-10 11:00,10,3.045,3.045,3.045,3.045,2
20150201|2014-03-10 12:00,10,3.045,3.045,3.045,3.045,1
20150201|2014-03-10 12:30,10,3.0505,3.0505,3.0505,3.0505,1
20150201|2014-03-10 14:00,10,3.0565,3.0575,3.0565,3.0575,3
20150201|2014-03-11 10:30,11,2.999,2.999,2.97,2.97,6
20150201|2014-03-12 12:00,12,2.9755,2.9755,2.9755,2.9755,2
20150201|2014-03-13 03:00,13,2.95,2.95,2.95,2.95,6
20150201|2014-03-13 08:00,13,2.959,2.959,2.959,2.959,1
20150201|2014-03-13 11:30,13,2.944,2.9445,2.936,2.936,3
20150201|2014-03-13 12:30,13,2.931,2.932,2.931,2.932,7
20150201|2014-03-13 15:30,13,2.932,2.932,2.932,2.932,2
20150201|2014-03-13 16:00,13,2.932,2.932,2.932,2.932,1
20150201|2014-03-13 17:00,14,2.932,2.932,2.932,2.932,2
20150201|2014-03-14 09:00,14,2.9685,2.9685,2.9685,2.9685,1
20150201|2014-03-14 13:30,14,2.9625,2.9625,2.9625,2.9625,2
20150201|2014-03-14 15:30,14,2.9515,2.9525,2.9515,2.9525,9
20150201|2014-03-17 08:30,17,2.9785,2.9785,2.9785,2.9785,2
20150201|2014-03-17 09:30,17,2.969,2.969,2.969,2.969,1
20150201|2014-03-18 14:00,18,2.965,2.965,2.965,2.965,1
20150201|2014-03-19 10:30,19,2.918,2.918,2.918,2.918,1
20150201|2014-03-20 03:30,20,2.95,2.95,2.95,2.95,1
20150201|2014-03-20 09:00,20,2.95,2.95,2.95,2.95,1
20150201|2014-03-21 13:30,21,2.9635,2.9635,2.9635,2.9635,1
20150201|2014-03-24 13:30,24,2.9625,2.9625,2.9625,2.9625,1
20150201|2014-03-25 08:00,25,3.01,3.01,3.01,3.01,1
20150201|2014-03-25 08:30,25,3.0175,3.018,3.0175,3.018,2
20150201|2014-03-25 15:30,25,3.007,3.007,3.007,3.007,2
20150201|2014-03-26 10:00,26,2.9795,2.9795,2.9795,2.9795,1
20150201|2014-03-27 08:00,27,3.0095,3.0095,3.0095,3.0095,1
20150201|2014-03-27 10:00,27,3.0055,3.0055,3.0055,3.0055,1
20150201|2014-04-08 09:30,8,3.04,3.04,3.04,3.04,2
20150201|2014-04-15 07:00,15,3,3,3,3,1
20150201|2014-04-21 10:00,21,3.03,3.03,3.03,3.03,1
20150201|2014-04-22 16:00,22,3.033,3.033,3.033,3.033,1
20150201|2014-04-25 07:00,25,3.077,3.077,3.077,3.077,1
20150201|2014-04-25 09:30,25,3.082,3.082,3.082,3.082,1
20150201|2014-04-28 11:00,28,3.0795,3.0795,3.0795,3.0795,1
20150201|2014-05-01 03:00,1,3,3,3,3,4
20150201|2014-05-05 07:00,5,3.058,3.06,3.058,3.06,5
20150201|2014-05-09 08:00,9,3.051,3.051,3.051,3.051,1
20150201|2014-05-13 08:00,13,3.118,3.118,3.118,3.118,22
20150201|2014-05-13 12:00,13,3.118,3.1195,3.118,3.1195,2
20150201|2014-05-15 11:00,15,3.1245,3.1245,3.1245,3.1245,1
20150201|2014-06-04 00:00,4,3.103,3.103,3.103,3.103,2
20150201|2014-06-06 08:00,6,3.0535,3.0535,3.0535,3.0535,1
20150201|2014-06-06 09:30,6,3.05,3.05,3.05,3.05,1
20150201|2014-06-06 11:00,6,3.0465,3.0465,3.0465,3.0465,1
20150201|2014-06-08 20:00,9,3.045,3.045,3.045,3.045,6
20150201|2014-06-10 09:30,10,3.0435,3.0435,3.0435,3.0435,1
20150201|2014-06-10 10:30,10,3.043,3.043,3.043,3.043,1
20150201|2014-06-10 14:00,10,3.0545,3.055,3.0545,3.055,4
20150201|2014-06-11 18:00,12,3.0355,3.0355,3.0355,3.0355,1
20150201|2014-06-12 07:30,12,3.036,3.036,3.036,3.036,1
20150201|2014-06-16 12:30,16,3.047,3.047,3.047,3.047,1
20150201|2014-06-17 11:00,17,3.063,3.063,3.063,3.063,4
20150201|2014-06-25 07:30,25,3.1395,3.1395,3.1395,3.1395,5
20150201|2014-06-25 08:30,25,3.14,3.14,3.14,3.14,1
20150201|2014-06-26 12:30,26,3.1745,3.1745,3.1745,3.1745,3
20150201|2014-06-30 07:00,30,3.173,3.173,3.173,3.173,1
20150201|2014-07-01 10:30,1,3.1985,3.1985,3.1985,3.1985,1
20150201|2014-07-17 08:00,17,3.2255,3.2255,3.2255,3.2255,1
20150201|2014-07-23 13:30,23,3.219,3.219,3.219,3.219,1
20150201|2014-07-28 13:30,28,3.257,3.257,3.257,3.257,1
20150201|2014-07-30 07:30,30,3.255,3.255,3.253,3.253,3
20150201|2014-08-01 12:00,1,3.228,3.228,3.228,3.228,1
20150201|2014-08-04 12:00,4,3.2585,3.2585,3.2585,3.2585,1
20150201|2014-08-05 12:00,5,3.218,3.218,3.218,3.218,1
20150201|2014-08-06 12:00,6,3.18,3.18,3.18,3.18,1
20150201|2014-08-07 11:30,7,3.19,3.19,3.19,3.19,2
20150201|2014-08-11 11:30,11,3.195,3.195,3.195,3.195,1
20150201|2014-08-12 12:00,12,3.1765,3.1765,3.1765,3.1765,1
20150201|2014-08-12 22:00,13,3.16,3.16,3.16,3.16,3
20150201|2014-08-13 07:00,13,3.15,3.15,3.15,3.15,1
20150201|2014-08-13 08:00,13,3.155,3.156,3.155,3.156,2
20150201|2014-08-13 12:00,13,3.14,3.14,3.14,3.14,1
20150201|2014-08-14 11:30,14,3.1165,3.1165,3.1165,3.1165,1
20150201|2014-08-14 12:00,14,3.1195,3.1195,3.1195,3.1195,1
20150201|2014-08-15 07:00,15,3.1135,3.1135,3.1135,3.1135,1
20150201|2014-08-15 10:00,15,3.127,3.127,3.127,3.127,1
20150201|2014-08-15 13:00,15,3.135,3.135,3.135,3.135,1
20150201|2014-08-15 14:30,15,3.138,3.138,3.138,3.138,1
20150201|2014-08-15 16:00,15,3.14,3.14,3.14,3.14,1
20150201|2014-08-18 07:30,18,3.1315,3.1315,3.1315,3.1315,1
20150201|2014-08-18 11:00,18,3.1465,3.1465,3.1465,3.1465,1
20150201|2014-08-18 11:30,18,3.1405,3.1405,3.14,3.14,2
20150201|2014-08-19 09:00,19,3.13,3.13,3.13,3.13,1
20150201|2014-08-19 10:00,19,3.131,3.131,3.121,3.121,2
20150201|2014-08-19 11:30,19,3.127,3.127,3.127,3.127,1
20150201|2014-08-20 09:30,20,3.179,3.179,3.179,3.179,1
20150201|2014-08-20 11:30,20,3.2055,3.2055,3.2055,3.2055,1
20150201|2014-08-20 12:00,20,3.1985,3.1985,3.1985,3.1985,1
20150201|2014-08-20 14:30,20,3.2,3.2,3.2,3.2,1
20150201|2014-08-20 20:00,21,3.189,3.189,3.189,3.189,1
20150201|2014-08-21 03:00,21,3.1815,3.1815,3.1815,3.1815,1
20150201|2014-08-21 11:30,21,3.203,3.203,3.203,3.203,1
20150201|2014-08-21 19:30,22,3.1945,3.1945,3.1945,3.1945,1
20150201|2014-08-25 07:00,25,3.251,3.251,3.251,3.251,1
20150201|2014-08-25 08:00,25,3.235,3.237,3.235,3.237,3
20150201|2014-08-25 11:30,25,3.245,3.245,3.245,3.245,1
20150201|2014-08-25 18:30,26,3.2425,3.2425,3.2425,3.2425,1
20150201|2014-08-25 20:00,26,3.232,3.232,3.232,3.232,1
20150201|2014-08-26 12:00,26,3.2215,3.2215,3.2215,3.2215,1
20150201|2014-08-27 00:30,27,3.2085,3.2085,3.208,3.208,2
20150201|2014-08-27 07:00,27,3.214,3.214,3.214,3.214,2
20150201|2014-08-27 07:30,27,3.202,3.202,3.202,3.202,1
20150201|2014-08-27 08:00,27,3.198,3.202,3.1975,3.202,5
20150201|2014-08-27 10:30,27,3.207,3.2075,3.207,3.2075,5
20150201|2014-08-27 11:30,27,3.2065,3.2065,3.2065,3.2065,1
20150201|2014-08-27 12:00,27,3.2045,3.2045,3.2045,3.2045,5
20150201|2014-08-27 23:00,28,3.204,3.204,3.204,3.204,1
20150201|2014-08-28 05:00,28,3.1925,3.1925,3.1925,3.1925,1
20150201|2014-08-28 07:00,28,3.1845,3.1845,3.1845,3.1845,1
20150201|2014-08-28 08:00,28,3.179,3.179,3.179,3.179,1
20150201|2014-08-28 09:00,28,3.151,3.1515,3.151,3.1515,2
20150201|2014-08-28 09:30,28,3.159,3.1605,3.159,3.1605,22
20150201|2014-08-28 12:00,28,3.16,3.16,3.16,3.16,1
20150201|2014-08-29 00:30,29,3.1685,3.1685,3.1685,3.1685,5
20150201|2014-08-29 01:30,29,3.1635,3.1635,3.1635,3.1635,1
20150201|2014-08-29 08:30,29,3.173,3.173,3.173,3.173,1
20150201|2014-08-29 09:00,29,3.175,3.175,3.175,3.175,1
20150201|2014-08-29 11:30,29,3.17,3.17,3.17,3.17,1
20150201|2014-09-01 01:00,2,3.165,3.165,3.165,3.165,2
20150201|2014-09-01 20:00,2,3.1565,3.1565,3.1565,3.1565,1
20150201|2014-09-02 01:30,2,3.163,3.163,3.163,3.163,1
20150201|2014-09-02 21:30,3,3.157,3.157,3.157,3.157,2
20150201|2014-09-03 01:00,3,3.162,3.162,3.162,3.162,4
20150201|2014-09-03 03:00,3,3.1505,3.1505,3.15,3.15,6
20150201|2014-09-03 06:00,3,3.1435,3.1495,3.1435,3.1495,25
20150201|2014-09-03 08:00,3,3.15,3.15,3.15,3.15,1
20150201|2014-09-03 08:30,3,3.146,3.1465,3.1455,3.1465,5
20150201|2014-09-03 09:00,3,3.1445,3.1445,3.1375,3.1375,4
20150201|2014-09-03 09:30,3,3.1345,3.1345,3.133,3.133,6
20150201|2014-09-04 01:00,4,3.1425,3.1425,3.1425,3.1425,1
20150201|2014-09-04 07:30,4,3.1705,3.1705,3.1705,3.1705,2
20150201|2014-09-04 08:30,4,3.165,3.165,3.1645,3.1645,4
20150201|2014-09-04 10:00,4,3.1615,3.1615,3.1545,3.1545,7
20150201|2014-09-04 10:30,4,3.1545,3.1545,3.1545,3.1545,1
20150201|2014-09-04 14:30,4,3.158,3.158,3.158,3.158,1
20150201|2014-09-05 02:30,5,3.155,3.155,3.1545,3.1545,4
20150201|2014-09-05 15:00,5,3.177,3.177,3.177,3.177,1
20150201|2014-09-07 17:00,8,3.1945,3.1945,3.179,3.191,12
20150201|2014-09-08 01:30,8,3.1685,3.1685,3.1685,3.1685,2
20150201|2014-09-08 07:00,8,3.21,3.2125,3.1985,3.201,31
20150201|2014-09-08 07:30,8,3.198,3.198,3.198,3.198,8
20150201|2014-09-08 10:00,8,3.209,3.2095,3.209,3.2095,4
20150201|2014-09-09 08:00,9,3.125,3.125,3.125,3.125,4
20150201|2014-09-09 08:30,9,3.112,3.112,3.11,3.11,4
20150201|2014-09-09 09:30,9,3.1,3.1,3.1,3.1,2
20150201|2014-09-09 10:00,9,3.1075,3.1075,3.107,3.107,2
20150201|2014-09-09 12:30,9,3.11,3.11,3.11,3.11,1
20150201|2014-09-10 10:00,10,3.114,3.114,3.114,3.114,1
20150201|2014-09-10 12:00,10,3.1195,3.1195,3.1195,3.1195,1
20150201|2014-09-10 14:00,10,3.12,3.12,3.12,3.12,1
20150201|2014-09-11 07:00,11,3.0775,3.0775,3.0775,3.0775,8
20150201|2014-09-11 09:30,11,3.0955,3.0955,3.0955,3.0955,1
20150201|2014-09-11 15:30,11,3.1025,3.1025,3.1025,3.1025,1
20150201|2014-09-11 16:00,11,3.1025,3.1025,3.1025,3.1025,1
20150201|2014-09-12 07:00,12,3.097,3.097,3.097,3.097,2
20150201|2014-09-12 10:30,12,3.103,3.103,3.103,3.103,1
20150201|2014-09-14 17:00,15,3.09,3.09,3.09,3.09,1
20150201|2014-09-16 10:30,16,3.133,3.133,3.133,3.133,1
20150201|2014-09-16 14:30,16,3.165,3.165,3.165,3.165,1
20150201|2014-09-17 10:00,17,3.1425,3.1425,3.1425,3.1425,1
20150201|2014-09-17 14:30,17,3.142,3.142,3.142,3.142,1
20150201|2014-09-18 09:00,18,3.1055,3.1055,3.1055,3.1055,1
20150201|2014-09-18 10:30,18,3.104,3.104,3.104,3.104,1
20150201|2014-09-19 09:00,19,3.1025,3.1025,3.1025,3.1025,5
20150201|2014-09-21 20:00,22,3.075,3.075,3.075,3.075,3
20150201|2014-09-21 22:00,22,3.055,3.055,3.05,3.05,2
20150201|2014-09-22 07:00,22,3.05,3.05,3.05,3.05,2
20150201|2014-09-22 09:00,22,3.049,3.049,3.0465,3.0465,2
20150201|2014-09-22 10:00,22,3.041,3.042,3.041,3.042,16
20150201|2014-09-22 13:00,22,3.049,3.051,3.049,3.051,3
20150201|2014-09-22 13:30,22,3.0495,3.0495,3.0495,3.0495,1
20150201|2014-09-23 09:00,23,3.047,3.047,3.047,3.047,1
20150201|2014-09-23 13:30,23,3.041,3.041,3.041,3.041,1
20150201|2014-09-24 21:30,25,3.057,3.057,3.057,3.057,2
20150201|2014-09-25 08:30,25,3.042,3.042,3.042,3.042,1
20150201|2014-09-25 12:30,25,3.043,3.043,3.043,3.043,1
20150201|2014-09-26 08:30,26,3.0425,3.0425,3.0425,3.0425,1
20150201|2014-09-26 10:00,26,3.0465,3.0465,3.0465,3.0465,1
20150201|2014-09-29 08:00,29,3.0375,3.0395,3.0375,3.0395,8
20150201|2014-10-01 14:30,1,3.035,3.035,3.035,3.035,1
20150201|2014-10-02 08:00,2,3.011,3.011,3.011,3.011,2
20150201|2014-10-02 08:30,2,3.013,3.013,3.012,3.012,3
20150201|2014-10-02 09:00,2,3.0065,3.0065,3.0065,3.0065,1
20150201|2014-10-02 10:00,2,2.995,2.995,2.995,2.995,1
20150201|2014-10-02 12:00,2,3.0095,3.0095,3.0095,3.0095,1
20150201|2014-10-02 20:00,3,3.01,3.01,3.01,3.01,5
20150201|2014-10-03 10:00,3,3.0085,3.0085,3.0085,3.0085,3
20150201|2014-10-03 11:30,3,3.0065,3.0065,3.0065,3.0065,1
20150201|2014-10-03 13:00,3,3.0095,3.0095,3.0095,3.0095,5
20150201|2014-10-06 07:30,6,3.0305,3.0305,3.0305,3.0305,1
20150201|2014-10-06 10:00,6,3.038,3.038,3.038,3.038,1
20150201|2014-10-06 17:00,7,3.046,3.0485,3.046,3.0485,6
20150201|2014-10-07 02:00,7,3.0475,3.048,3.0475,3.048,2
20150201|2014-10-07 09:00,7,3.0345,3.0345,3.0345,3.0345,1
20150201|2014-10-07 11:00,7,3.029,3.029,3.029,3.029,1
20150201|2014-10-07 15:00,7,3.0395,3.0395,3.0395,3.0395,2
20150201|2014-10-07 19:00,8,3.0425,3.0445,3.0425,3.0445,4
20150201|2014-10-08 13:30,8,3.02,3.02,3.02,3.02,1
20150201|2014-10-09 08:30,9,3.036,3.036,3.036,3.036,1
20150201|2014-10-10 07:30,10,2.9965,3.0005,2.9965,3.0005,2
20150201|2014-10-10 09:30,10,3.016,3.016,3.016,3.016,5
20150201|2014-10-10 10:30,10,3.0125,3.0125,3.0125,3.0125,2
20150201|2014-10-10 11:30,10,3.0345,3.0345,3.034,3.034,5
20150201|2014-10-10 12:00,10,3.034,3.038,3.034,3.038,5
20150201|2014-10-14 07:00,14,3.0515,3.0515,3.0515,3.0515,1
20150201|2014-10-14 07:30,14,3.0685,3.0685,3.0685,3.0685,2
20150201|2014-10-14 08:30,14,3.0685,3.0685,3.0685,3.0685,2
20150201|2014-10-14 09:30,14,3.0755,3.0755,3.0755,3.0755,1
20150201|2014-10-14 12:00,14,3.083,3.083,3.083,3.083,1
20150201|2014-10-14 13:00,14,3.082,3.082,3.081,3.081,7
20150201|2014-10-14 13:30,14,3.0815,3.082,3.0815,3.082,2
20150201|2014-10-14 16:00,14,3.0805,3.081,3.0805,3.081,2
20150201|2014-10-15 07:30,15,3.06,3.06,3.06,3.06,1
20150201|2014-10-16 04:00,16,2.99,2.99,2.99,2.99,1
20150201|2014-10-16 04:30,16,2.961,2.961,2.961,2.961,10
20150201|2014-10-16 09:00,16,2.965,2.974,2.965,2.974,3
20150201|2014-10-16 14:30,16,2.985,2.985,2.985,2.985,1
20150201|2014-10-16 15:30,16,2.9885,2.9885,2.9885,2.9885,4
20150201|2014-10-17 09:30,17,3.001,3.001,3.001,3.001,1
20150201|2014-10-17 10:00,17,2.9975,2.9975,2.9975,2.9975,2
20150201|2014-10-20 07:00,20,2.9795,2.98,2.9795,2.98,2
20150201|2014-10-20 08:00,20,2.983,2.983,2.983,2.983,1
20150201|2014-10-20 10:30,20,2.975,2.9765,2.975,2.9765,6
20150201|2014-10-20 11:00,20,2.9805,2.9805,2.9805,2.9805,2
20150201|2014-10-20 13:30,20,2.99,2.99,2.99,2.99,1
20150201|2014-10-20 17:00,21,2.989,2.989,2.989,2.989,2
20150201|2014-10-21 09:30,21,3.024,3.024,3.024,3.024,3
20150201|2014-10-21 10:00,21,3.023,3.023,3.023,3.023,1
20150201|2014-10-21 10:30,21,3.0225,3.023,3.0225,3.023,2
20150201|2014-10-21 11:30,21,3.028,3.028,3.028,3.028,3
20150201|2014-10-21 12:00,21,3.027,3.027,3.027,3.027,1
20150201|2014-10-22 03:00,22,3.0325,3.0325,3.0325,3.0325,1
20150201|2014-10-22 03:30,22,3.0315,3.0315,3.0315,3.0315,1
20150201|2014-10-22 05:30,22,3.038,3.038,3.038,3.038,1
20150201|2014-10-22 07:00,22,3.034,3.034,3.034,3.034,1
20150201|2014-10-22 07:30,22,3.0355,3.0355,3.0345,3.0345,3
20150201|2014-10-22 08:00,22,3.0275,3.0275,3.0275,3.0275,1
20150201|2014-10-22 08:30,22,3.0185,3.0185,3.0175,3.0175,3
20150201|2014-10-23 03:00,23,3.026,3.026,3.026,3.026,1
20150201|2014-10-23 08:30,23,3.03,3.03,3.03,3.03,3
20150201|2014-10-23 09:00,23,3.041,3.0415,3.041,3.0415,4
20150201|2014-10-23 10:00,23,3.039,3.045,3.039,3.045,6
20150201|2014-10-23 11:30,23,3.046,3.046,3.046,3.046,1
20150201|2014-10-23 13:30,23,3.0375,3.0375,3.0375,3.0375,3
20150201|2014-10-23 14:00,23,3.0375,3.0375,3.0375,3.0375,1
20150201|2014-10-23 15:00,23,3.036,3.036,3.036,3.036,1
20150201|2014-10-24 09:00,24,3.0435,3.0435,3.043,3.043,5
20150201|2014-10-24 12:00,24,3.035,3.035,3.0345,3.0345,3
20150201|2014-10-24 14:30,24,3.0365,3.0365,3.0365,3.0365,1
20150201|2014-10-27 06:30,27,3.05,3.05,3.05,3.05,3
20150201|2014-10-27 07:00,27,3.0615,3.0675,3.0615,3.0675,5
20150201|2014-10-27 09:00,27,3.0535,3.0535,3.053,3.053,3
20150201|2014-10-27 13:00,27,3.0605,3.0605,3.0605,3.0605,1
20150201|2014-10-27 20:00,28,3.066,3.066,3.066,3.066,1
20150201|2014-10-28 03:30,28,3.0735,3.0735,3.0735,3.0735,1
20150201|2014-10-28 06:30,28,3.0795,3.08,3.0795,3.08,2
20150201|2014-10-28 08:30,28,3.083,3.083,3.083,3.083,1
20150201|2014-10-28 09:00,28,3.084,3.084,3.084,3.084,1
20150201|2014-10-28 09:30,28,3.084,3.084,3.083,3.083,3
20150201|2014-10-28 10:30,28,3.089,3.0895,3.089,3.0895,2
20150201|2014-10-29 02:30,29,3.085,3.085,3.085,3.085,1
20150201|2014-10-29 10:00,29,3.09,3.09,3.09,3.09,3
20150201|2014-10-30 11:30,30,3.063,3.063,3.063,3.063,1
20150201|2014-10-31 09:30,31,3.054,3.054,3.049,3.049,4
20150201|2014-10-31 10:30,31,3.049,3.049,3.049,3.049,1
20150201|2014-10-31 11:00,31,3.0465,3.0465,3.0465,3.0465,2
20150201|2014-10-31 14:00,31,3.0485,3.0485,3.0475,3.0475,2
20150201|2014-10-31 14:30,31,3.045,3.045,3.045,3.045,1
20150201|2014-11-02 17:00,3,3.0245,3.0245,3.0245,3.0245,1
20150201|2014-11-02 18:00,3,3.0455,3.0455,3.0455,3.0455,1
20150201|2014-11-03 06:30,3,3.057,3.057,3.057,3.057,1
20150201|2014-11-03 07:00,3,3.055,3.055,3.055,3.055,1
20150201|2014-11-03 10:30,3,3.0515,3.0515,3.0515,3.0515,1
20150201|2014-11-03 12:30,3,3.0635,3.0635,3.0635,3.0635,2
20150201|2014-11-03 15:00,3,3.063,3.063,3.063,3.063,1
20150201|2014-11-04 06:00,4,3.0395,3.0395,3.0395,3.0395,1
20150201|2014-11-04 08:00,4,3.017,3.0175,3.017,3.0175,4
20150201|2014-11-04 08:30,4,3.014,3.014,3.014,3.014,1
20150201|2014-11-04 09:00,4,3.0085,3.0085,3.003,3.003,6
20150201|2014-11-04 12:00,4,3.0175,3.0175,3.0175,3.0175,1
20150201|2014-11-04 12:30,4,3.017,3.017,3.0165,3.0165,3
20150201|2014-11-04 15:00,4,3.017,3.017,3.017,3.017,1
20150201|2014-11-04 23:30,5,3.001,3.001,2.995,2.999,32
20150201|2014-11-05 01:00,5,2.987,2.987,2.987,2.987,1
20150201|2014-11-05 02:30,5,2.984,2.984,2.984,2.984,1
20150201|2014-11-05 03:00,5,2.971,2.971,2.971,2.971,10
20150201|2014-11-05 07:00,5,2.9915,2.9915,2.9915,2.9915,1
20150201|2014-11-05 08:00,5,3.003,3.003,3.003,3.003,1
20150201|2014-11-05 09:30,5,3.0065,3.0065,3.0065,3.0065,1
20150201|2014-11-05 12:30,5,3.009,3.009,3.009,3.009,1
20150201|2014-11-05 15:00,5,3.0075,3.0075,3.0075,3.0075,4
20150201|2014-11-06 10:30,6,3.0155,3.0155,3.0155,3.0155,1
20150201|2014-11-06 11:30,6,3.018,3.0185,3.018,3.0185,2
20150201|2014-11-06 12:30,6,3.011,3.011,3.011,3.011,1
20150201|2014-11-06 13:00,6,3.011,3.0115,3.009,3.009,3
20150201|2014-11-07 07:30,7,3.0355,3.0355,3.0355,3.0355,1
20150201|2014-11-07 08:00,7,3.044,3.044,3.0355,3.0355,2
20150201|2014-11-07 09:30,7,3.035,3.036,3.035,3.036,6
20150201|2014-11-07 10:00,7,3.039,3.039,3.039,3.039,1
20150201|2014-11-07 11:30,7,3.0365,3.0365,3.0365,3.0365,2
20150201|2014-11-10 06:00,10,3.0265,3.0265,3.0265,3.0265,1
20150201|2014-11-10 08:30,10,3.032,3.032,3.0305,3.0305,2
20150201|2014-11-10 09:00,10,3.031,3.031,3.031,3.031,1
20150201|2014-11-10 09:30,10,3.0295,3.0295,3.0295,3.0295,2
20150201|2014-11-10 11:30,10,3.0255,3.0255,3.023,3.023,3
20150201|2014-11-10 13:30,10,3.019,3.019,3.019,3.019,1
20150201|2014-11-11 02:30,11,3,3,3,3,6
20150201|2014-11-11 09:30,11,3.016,3.016,3.016,3.016,1
20150201|2014-11-11 11:30,11,3.0315,3.0315,3.0315,3.0315,1
20150201|2014-11-11 12:30,11,3.0305,3.0305,3.0305,3.0305,1
20150201|2014-11-11 13:00,11,3.04,3.04,3.04,3.04,1
20150201|2014-11-12 08:00,12,3.0255,3.0255,3.0255,3.0255,1
20150201|2014-11-12 09:30,12,3.0265,3.0265,3.0265,3.0265,1
20150201|2014-11-12 10:00,12,3.033,3.033,3.033,3.033,1
20150201|2014-11-12 11:30,12,3.0235,3.024,3.0235,3.024,3
20150201|2014-11-12 12:00,12,3.024,3.024,3.024,3.024,1
20150201|2014-11-13 07:30,13,3.0235,3.0235,3.0235,3.0235,4
20150201|2014-11-13 10:30,13,3.0075,3.0075,3.0075,3.0075,3
20150201|2014-11-13 11:30,13,3.0065,3.0065,3.0065,3.0065,1
20150201|2014-11-13 13:00,13,2.9855,2.9855,2.9855,2.9855,1
20150201|2014-11-13 14:00,13,2.986,2.9865,2.986,2.9865,2
20150201|2014-11-13 14:30,13,2.986,2.989,2.986,2.989,2
20150201|2014-11-14 11:00,14,3.042,3.042,3.042,3.042,1
20150201|2014-11-14 11:30,14,3.0425,3.0425,3.042,3.042,16
20150201|2014-11-14 12:00,14,3.042,3.042,3.042,3.042,1
20150201|2014-11-17 09:00,17,3.038,3.038,3.037,3.037,2
20150201|2014-11-17 09:30,17,3.04,3.04,3.0395,3.0395,5
20150201|2014-11-17 10:30,17,3.037,3.0395,3.037,3.0395,14
20150201|2014-11-17 11:30,17,3.036,3.036,3.036,3.036,2
20150201|2014-11-17 12:30,17,3.037,3.038,3.037,3.038,5
20150201|2014-11-18 06:00,18,2.9925,2.9925,2.9925,2.9925,1
20150201|2014-11-18 07:30,18,2.9945,2.9945,2.9945,2.9945,1
20150201|2014-11-18 08:30,18,3.001,3.001,2.997,2.997,2
20150201|2014-11-18 09:00,18,2.9975,2.9975,2.9935,2.9935,9
20150201|2014-11-18 10:00,18,3.0015,3.0015,2.9985,2.9985,9
20150201|2014-11-18 12:00,18,2.9975,2.9975,2.9975,2.9975,2
20150201|2014-11-18 14:30,18,2.997,2.997,2.997,2.997,1
20150201|2014-11-19 05:00,19,3.009,3.009,3.009,3.009,1
20150201|2014-11-19 09:00,19,3.0375,3.0375,3.0375,3.0375,1
20150201|2014-11-19 09:30,19,3.0205,3.0205,3.0205,3.0205,2
20150201|2014-11-19 10:00,19,3.017,3.017,3.017,3.017,1
20150201|2014-11-19 11:30,19,3.0385,3.04,3.0385,3.04,3
20150201|2014-11-19 13:30,19,3.0305,3.0305,3.0305,3.0305,1
20150201|2014-11-20 10:30,20,3.0165,3.017,3.0165,3.017,4
20150201|2014-11-20 12:30,20,3.0175,3.0175,3.0175,3.0175,1
20150201|2014-11-20 14:30,20,3.019,3.019,3.0185,3.0185,3
20150201|2014-11-20 15:00,20,3.0155,3.0155,3.0155,3.0155,1
20150201|2014-11-21 08:30,21,3.059,3.059,3.059,3.059,1
20150201|2014-11-21 10:00,21,3.0575,3.061,3.0575,3.061,7
20150201|2014-11-21 11:30,21,3.033,3.033,3.033,3.033,1
20150201|2014-11-21 12:30,21,3.035,3.035,3.035,3.035,2
20150201|2014-11-21 13:00,21,3.035,3.035,3.035,3.035,1
20150201|2014-11-21 15:00,21,3.0385,3.0385,3.0385,3.0385,1
20150201|2014-11-23 22:30,24,3.038,3.038,3.038,3.038,1
20150201|2014-11-23 23:00,24,3.038,3.038,3.038,3.038,1
20150201|2014-11-24 08:00,24,3.033,3.033,3.033,3.033,1
20150201|2014-11-24 09:30,24,3.0415,3.0415,3.04,3.04,10
20150201|2014-11-24 10:00,24,3.034,3.034,3.034,3.034,1
20150201|2014-11-24 11:00,24,3.0185,3.0185,3.0185,3.0185,1
20150201|2014-11-24 11:30,24,3.0155,3.0155,3.009,3.009,4
20150201|2014-11-24 12:00,24,3.0095,3.0095,3.0095,3.0095,5
20150201|2014-11-24 12:30,24,3.011,3.011,3.011,3.011,1
20150201|2014-11-25 00:00,25,3.0245,3.0245,3.0245,3.0245,1
20150201|2014-11-25 01:00,25,3.026,3.026,3.026,3.026,1
20150201|2014-11-25 05:00,25,3.017,3.017,3.017,3.017,5
20150201|2014-11-25 07:00,25,3.017,3.017,3.017,3.017,5
20150201|2014-11-25 07:30,25,3.01,3.013,3.01,3.013,9
20150201|2014-11-25 08:00,25,3.008,3.008,3.008,3.008,4
20150201|2014-11-25 08:30,25,3.0025,3.005,3.0025,3.005,22
20150201|2014-11-25 09:00,25,2.998,2.9985,2.998,2.9985,2
20150201|2014-11-25 09:30,25,2.998,2.998,2.998,2.998,1
20150201|2014-11-25 10:00,25,2.9825,2.9825,2.9735,2.9735,2
20150201|2014-11-25 10:30,25,2.9785,2.9785,2.974,2.974,4
20150201|2014-11-25 11:00,25,2.9735,2.9735,2.9725,2.9735,3
20150201|2014-11-25 11:30,25,2.9735,2.978,2.9735,2.9775,18
20150201|2014-11-25 12:00,25,2.977,2.977,2.97,2.97,19
20150201|2014-11-25 12:30,25,2.9705,2.972,2.969,2.9695,23
20150201|2014-11-25 13:00,25,2.971,2.971,2.971,2.971,1
20150201|2014-11-25 14:00,25,2.971,2.971,2.971,2.971,1
20150201|2014-11-25 17:00,26,2.96,2.96,2.95,2.95,7
20150201|2014-11-25 21:30,26,2.974,2.974,2.974,2.974,2
20150201|2014-11-26 02:00,26,2.9625,2.9625,2.9625,2.9625,1
20150201|2014-11-26 04:30,26,2.9665,2.9665,2.9665,2.9665,2
20150201|2014-11-26 05:30,26,2.973,2.973,2.973,2.973,1
20150201|2014-11-26 07:30,26,2.97,2.97,2.97,2.97,1
20150201|2014-11-26 08:00,26,2.97,2.97,2.9675,2.9675,10
20150201|2014-11-26 08:30,26,2.971,2.9715,2.971,2.9715,5
20150201|2014-11-26 09:30,26,2.9605,2.9605,2.96,2.96,10
20150201|2014-11-26 11:00,26,2.96,2.96,2.96,2.96,1
20150201|2014-11-26 11:30,26,2.965,2.965,2.965,2.965,2
20150201|2014-11-26 12:30,26,2.968,2.969,2.968,2.969,6
20150201|2014-11-27 19:00,28,2.941,2.941,2.926,2.926,27
20150201|2014-11-28 03:30,28,2.921,2.921,2.921,2.921,10
20150201|2014-11-28 05:00,28,2.913,2.913,2.913,2.913,1
20150201|2014-11-28 05:30,28,2.911,2.911,2.911,2.911,1
20150201|2014-11-28 07:30,28,2.89,2.89,2.88,2.88,3
20150201|2014-11-28 08:00,28,2.8715,2.8715,2.8715,2.8715,2
20150201|2014-11-28 09:30,28,2.871,2.8715,2.871,2.8715,6
20150201|2014-11-28 10:30,28,2.859,2.859,2.8555,2.8555,4
20150201|2014-11-28 12:00,28,2.858,2.858,2.858,2.858,1
20150201|2014-11-30 17:30,1,2.8185,2.8185,2.7945,2.798,6
20150201|2014-11-30 19:00,1,2.808,2.8085,2.804,2.804,6
20150201|2014-11-30 21:00,1,2.807,2.807,2.807,2.807,2
20150201|2014-11-30 22:00,1,2.814,2.814,2.814,2.814,6
20150201|2014-12-01 00:00,1,2.8045,2.8045,2.8045,2.8045,1
20150201|2014-12-01 08:30,1,2.869,2.888,2.869,2.888,8
20150201|2014-12-01 09:00,1,2.881,2.8815,2.881,2.8815,10
20150201|2014-12-01 09:30,1,2.883,2.883,2.883,2.883,3
20150201|2014-12-01 10:00,1,2.887,2.887,2.887,2.887,1
20150201|2014-12-01 10:30,1,2.903,2.903,2.899,2.899,3
20150201|2014-12-01 11:00,1,2.906,2.9085,2.9055,2.9085,3
20150201|2014-12-01 11:30,1,2.9165,2.9165,2.91,2.91,2
20150201|2014-12-01 12:00,1,2.9105,2.9145,2.9105,2.9145,2
20150201|2014-12-01 12:30,1,2.9115,2.9115,2.91,2.91,4
20150201|2014-12-01 13:00,1,2.914,2.914,2.914,2.914,2
20150201|2014-12-01 15:00,1,2.913,2.913,2.9065,2.9065,2
20150201|2014-12-01 21:00,2,2.8895,2.8925,2.8895,2.8925,4
20150201|2014-12-02 00:00,2,2.8965,2.8965,2.8965,2.8965,1
20150201|2014-12-02 06:00,2,2.865,2.865,2.865,2.865,1
20150201|2014-12-02 08:00,2,2.88,2.891,2.88,2.891,11
20150201|2014-12-02 08:30,2,2.889,2.889,2.884,2.884,3
20150201|2014-12-02 09:00,2,2.8825,2.8825,2.8825,2.8825,2
20150201|2014-12-02 10:00,2,2.892,2.894,2.892,2.894,3
20150201|2014-12-02 10:30,2,2.8935,2.895,2.8935,2.895,7
20150201|2014-12-02 11:00,2,2.897,2.897,2.897,2.897,1
20150201|2014-12-02 11:30,2,2.9,2.901,2.9,2.901,2
20150201|2014-12-02 12:30,2,2.902,2.902,2.902,2.902,1
20150201|2014-12-02 14:30,2,2.899,2.899,2.8975,2.8985,3
20150201|2014-12-02 15:00,2,2.8985,2.8985,2.8985,2.8985,1
20150201|2014-12-02 21:00,3,2.89,2.89,2.89,2.89,2
20150201|2014-12-03 00:00,3,2.873,2.873,2.873,2.873,1
20150201|2014-12-03 08:30,3,2.8835,2.884,2.8835,2.884,20
20150201|2014-12-03 09:00,3,2.885,2.885,2.885,2.885,1
20150201|2014-12-03 10:00,3,2.887,2.887,2.887,2.887,4
20150201|2014-12-03 10:30,3,2.877,2.877,2.877,2.877,1
20150201|2014-12-03 12:00,3,2.88,2.8805,2.88,2.8805,2
20150201|2014-12-03 12:30,3,2.8815,2.8815,2.8815,2.8815,1
20150201|2014-12-04 07:30,4,2.9315,2.9315,2.928,2.928,3
20150201|2014-12-04 14:30,4,2.9185,2.9185,2.9185,2.9185,4
20150201|2014-12-05 05:30,5,2.9425,2.9425,2.9425,2.9425,3
20150201|2014-12-05 09:30,5,2.9145,2.9145,2.9145,2.9145,1
20150201|2014-12-05 11:00,5,2.92,2.92,2.9175,2.9175,7
20150201|2014-12-05 11:30,5,2.9115,2.9115,2.9115,2.9115,1
20150201|2014-12-08 06:00,8,2.9035,2.9035,2.9035,2.9035,1
20150201|2014-12-08 06:30,8,2.902,2.902,2.902,2.902,1
20150201|2014-12-08 07:00,8,2.9,2.9,2.9,2.9,1
20150201|2014-12-08 09:00,8,2.9075,2.9075,2.9075,2.9075,1
20150201|2014-12-08 10:30,8,2.8945,2.8945,2.8945,2.8945,8
20150201|2014-12-08 11:30,8,2.896,2.8965,2.895,2.895,3
20150201|2014-12-08 12:00,8,2.894,2.894,2.894,2.894,2
20150201|2014-12-08 14:00,8,2.8965,2.8965,2.8965,2.8965,1
20150201|2014-12-08 19:00,9,2.885,2.885,2.885,2.885,1
20150201|2014-12-08 19:30,9,2.8885,2.8885,2.8885,2.8885,3
20150201|2014-12-08 20:00,9,2.886,2.886,2.886,2.886,2
20150201|2014-12-09 03:30,9,2.8865,2.887,2.8865,2.887,2
20150201|2014-12-09 05:00,9,2.881,2.881,2.881,2.881,1
20150201|2014-12-09 07:00,9,2.8915,2.892,2.8915,2.892,2
20150201|2014-12-09 09:00,9,2.9385,2.9515,2.9385,2.9515,3
20150201|2014-12-09 10:30,9,2.942,2.9425,2.942,2.9425,4
20150201|2014-12-09 11:00,9,2.9335,2.9335,2.9335,2.9335,3
20150201|2014-12-09 12:30,9,2.9325,2.9325,2.9325,2.9325,1
20150201|2014-12-09 13:30,9,2.9335,2.9335,2.9335,2.9335,1
20150201|2014-12-09 16:00,9,2.9315,2.9315,2.9315,2.9315,1
20150201|2014-12-09 18:30,10,2.926,2.926,2.926,2.926,2
20150201|2014-12-09 19:00,10,2.9325,2.9325,2.9325,2.9325,2
20150201|2014-12-10 02:00,10,2.9135,2.916,2.9135,2.916,12
20150201|2014-12-10 08:30,10,2.916,2.916,2.916,2.916,4
20150201|2014-12-10 12:00,10,2.9015,2.9015,2.9015,2.9015,1
20150201|2014-12-10 12:30,10,2.905,2.905,2.905,2.905,2
20150201|2014-12-11 04:00,11,2.91,2.91,2.91,2.91,2
20150201|2014-12-11 07:00,11,2.924,2.924,2.924,2.924,1
20150201|2014-12-11 09:00,11,2.934,2.934,2.934,2.934,1
20150201|2014-12-11 09:30,11,2.9385,2.9385,2.9385,2.9385,1
20150201|2014-12-11 11:00,11,2.934,2.934,2.934,2.934,11
20150201|2014-12-11 12:00,11,2.9295,2.9295,2.9295,2.9295,3
20150201|2014-12-11 13:30,11,2.924,2.924,2.924,2.924,1
20150201|2014-12-11 14:00,11,2.9285,2.9285,2.9285,2.9285,1
20150201|2014-12-11 22:00,12,2.9295,2.9315,2.9295,2.9315,2
20150201|2014-12-12 03:30,12,2.9355,2.939,2.9355,2.939,8
20150201|2014-12-12 06:00,12,2.943,2.943,2.943,2.943,1
20150201|2014-12-12 07:30,12,2.9295,2.9295,2.9295,2.9295,1
20150201|2014-12-12 08:30,12,2.941,2.941,2.9405,2.9405,2
20150201|2014-12-12 10:00,12,2.939,2.942,2.939,2.941,3
20150201|2014-12-12 10:30,12,2.944,2.944,2.944,2.944,1
20150201|2014-12-12 13:30,12,2.937,2.937,2.9365,2.9365,3
20150201|2014-12-14 19:00,15,2.938,2.938,2.938,2.938,1
20150201|2014-12-15 03:00,15,2.9495,2.9495,2.9495,2.9495,4
20150201|2014-12-15 08:30,15,2.9345,2.9345,2.9325,2.9325,6
20150201|2014-12-15 09:00,15,2.931,2.9315,2.931,2.9315,6
20150201|2014-12-15 09:30,15,2.924,2.924,2.918,2.918,17
20150201|2014-12-15 10:00,15,2.9155,2.9175,2.9085,2.9085,9
20150201|2014-12-15 11:00,15,2.8915,2.8915,2.8915,2.8915,3
20150201|2014-12-15 11:30,15,2.893,2.893,2.886,2.8865,5
20150201|2014-12-15 12:00,15,2.887,2.888,2.887,2.888,6
20150201|2014-12-15 12:30,15,2.8795,2.8795,2.8795,2.8795,4
20150201|2014-12-15 13:00,15,2.8755,2.8755,2.8755,2.8755,2
20150201|2014-12-15 14:00,15,2.8775,2.8775,2.8775,2.8775,1
20150201|2014-12-16 03:00,16,2.865,2.865,2.8645,2.8645,3
20150201|2014-12-16 06:30,16,2.877,2.877,2.8765,2.8765,15
20150201|2014-12-16 07:30,16,2.862,2.862,2.862,2.862,3
20150201|2014-12-16 08:00,16,2.8585,2.8585,2.8525,2.8525,7
20150201|2014-12-16 09:00,16,2.87,2.87,2.8685,2.8685,3
20150201|2014-12-16 10:00,16,2.8715,2.8715,2.8715,2.8715,2
20150201|2014-12-16 10:30,16,2.8795,2.8795,2.8795,2.8795,3
20150201|2014-12-16 12:00,16,2.869,2.869,2.869,2.869,1
20150201|2014-12-16 12:30,16,2.8695,2.8695,2.8695,2.8695,1
20150201|2014-12-16 13:00,16,2.874,2.874,2.8685,2.8685,7
20150201|2014-12-16 14:00,16,2.8685,2.8685,2.8685,2.8685,6
20150201|2014-12-16 23:00,17,2.87,2.87,2.87,2.87,6
20150201|2014-12-17 00:00,17,2.87,2.87,2.87,2.87,1
20150201|2014-12-17 07:30,17,2.8355,2.8355,2.8355,2.8355,1
20150201|2014-12-17 09:00,17,2.8515,2.8515,2.849,2.849,7
20150201|2014-12-17 09:30,17,2.8425,2.8435,2.8425,2.8435,2
20150201|2014-12-17 10:30,17,2.89,2.8985,2.89,2.8985,3
20150201|2014-12-17 11:30,17,2.8845,2.8845,2.8765,2.8765,20
20150201|2014-12-17 12:00,17,2.8775,2.8775,2.877,2.877,3
20150201|2014-12-17 12:30,17,2.875,2.879,2.874,2.879,7
20150201|2014-12-17 13:30,17,2.878,2.879,2.878,2.879,4
20150201|2014-12-17 15:00,17,2.879,2.879,2.8775,2.8775,2
20150201|2014-12-18 00:30,18,2.865,2.867,2.865,2.867,4
20150201|2014-12-18 01:00,18,2.86,2.86,2.86,2.86,4
20150201|2014-12-18 05:30,18,2.89,2.89,2.89,2.89,3
20150201|2014-12-18 06:00,18,2.887,2.887,2.887,2.887,1
20150201|2014-12-18 06:30,18,2.86,2.86,2.86,2.86,1
20150201|2014-12-18 08:00,18,2.8755,2.8755,2.8755,2.8755,1
20150201|2014-12-18 08:30,18,2.8725,2.8725,2.8725,2.8725,1
20150201|2014-12-18 09:30,18,2.863,2.863,2.863,2.863,1
20150201|2014-12-18 10:00,18,2.86,2.86,2.8545,2.8565,7
20150201|2014-12-18 10:30,18,2.855,2.8585,2.855,2.8585,2
20150201|2014-12-18 11:30,18,2.8595,2.8615,2.8595,2.8615,5
20150201|2014-12-18 12:30,18,2.8585,2.8585,2.8585,2.8585,3
20150201|2014-12-18 13:30,18,2.8495,2.8495,2.8495,2.8495,1
20150201|2014-12-18 20:30,19,2.864,2.864,2.864,2.864,1
20150201|2014-12-18 23:30,19,2.8695,2.8695,2.8695,2.8695,1
20150201|2014-12-19 03:30,19,2.89,2.89,2.89,2.89,3
20150201|2014-12-19 07:00,19,2.882,2.882,2.882,2.882,1
20150201|2014-12-19 07:30,19,2.8885,2.8885,2.8885,2.8885,1
20150201|2014-12-19 09:00,19,2.887,2.887,2.887,2.887,2
20150201|2014-12-19 10:00,19,2.8975,2.8975,2.8975,2.8975,1
20150201|2014-12-19 11:30,19,2.8915,2.892,2.891,2.891,5
20150201|2014-12-19 12:00,19,2.891,2.891,2.891,2.891,7
20150201|2014-12-19 14:30,19,2.8985,2.8985,2.8985,2.8985,2
20150201|2014-12-19 16:00,19,2.9055,2.9055,2.9055,2.9055,1
20150201|2014-12-21 19:30,22,2.8965,2.8965,2.896,2.896,3
20150201|2014-12-21 21:00,22,2.898,2.898,2.898,2.898,2
20150201|2014-12-22 01:30,22,2.9065,2.9065,2.906,2.906,4
20150201|2014-12-22 02:00,22,2.9055,2.9055,2.9055,2.9055,3
20150201|2014-12-22 05:30,22,2.906,2.906,2.9055,2.9055,2
20150201|2014-12-22 08:00,22,2.891,2.892,2.891,2.8915,8
20150201|2014-12-22 08:30,22,2.891,2.8935,2.891,2.8935,2
20150201|2014-12-22 09:00,22,2.891,2.891,2.891,2.891,1
20150201|2014-12-22 09:30,22,2.8885,2.8885,2.8885,2.8885,2
20150201|2014-12-22 10:30,22,2.881,2.8845,2.881,2.883,21
20150201|2014-12-22 11:00,22,2.8815,2.8815,2.8815,2.8815,3
20150201|2014-12-22 11:30,22,2.8805,2.881,2.8805,2.881,4
20150201|2014-12-22 12:00,22,2.8805,2.887,2.8805,2.887,6
20150201|2014-12-22 16:00,22,2.8855,2.886,2.8855,2.886,2
20150201|2014-12-22 19:00,23,2.884,2.8865,2.884,2.8865,4
20150201|2014-12-23 05:00,23,2.876,2.876,2.876,2.876,1
20150201|2014-12-23 09:00,23,2.8715,2.872,2.8715,2.872,3
20150201|2014-12-23 10:00,23,2.8725,2.8735,2.8725,2.8735,7
20150201|2014-12-23 10:30,23,2.8745,2.8745,2.8745,2.8745,1
20150201|2014-12-23 11:00,23,2.87,2.87,2.87,2.87,1
20150201|2014-12-23 11:30,23,2.874,2.875,2.874,2.874,4
20150201|2014-12-23 12:00,23,2.8745,2.8765,2.874,2.874,25
20150201|2014-12-23 13:00,23,2.875,2.875,2.875,2.875,2
20150201|2014-12-23 14:30,23,2.8735,2.8735,2.8735,2.8735,1
20150201|2014-12-23 23:00,24,2.8785,2.8785,2.8785,2.8785,2
20150201|2014-12-24 05:00,24,2.8615,2.8615,2.86,2.86,2
20150201|2014-12-24 05:30,24,2.86,2.86,2.86,2.86,2
20150201|2014-12-24 09:30,24,2.863,2.863,2.863,2.863,1
20150201|2014-12-24 11:00,24,2.86,2.86,2.86,2.86,3
20150201|2014-12-26 02:30,26,2.8605,2.8605,2.86,2.86,7
20150201|2014-12-26 06:00,26,2.863,2.863,2.863,2.863,1
20150201|2014-12-26 07:00,26,2.865,2.865,2.865,2.865,1
20150201|2014-12-26 08:30,26,2.859,2.859,2.845,2.845,3
20150201|2014-12-26 09:00,26,2.8245,2.8245,2.823,2.823,9
20150201|2014-12-26 11:00,26,2.824,2.824,2.819,2.819,7
20150201|2014-12-26 11:30,26,2.816,2.823,2.816,2.822,5
20150201|2014-12-28 18:30,29,2.8125,2.8125,2.779,2.7925,8
20150201|2014-12-29 00:00,29,2.8435,2.844,2.8435,2.844,6
20150201|2014-12-29 02:30,29,2.8275,2.8275,2.8275,2.8275,1
20150201|2014-12-29 03:00,29,2.8295,2.8295,2.8285,2.8285,4
20150201|2014-12-29 04:00,29,2.825,2.825,2.825,2.825,1
20150201|2014-12-29 05:30,29,2.8205,2.8205,2.8185,2.8185,2
20150201|2014-12-29 08:00,29,2.84,2.84,2.84,2.84,1
20150201|2014-12-29 08:30,29,2.835,2.8365,2.835,2.8365,6
20150201|2014-12-29 09:30,29,2.8345,2.8345,2.834,2.8345,5
20150201|2014-12-29 11:30,29,2.8295,2.8295,2.8295,2.8295,1
20150201|2014-12-29 12:00,29,2.829,2.829,2.829,2.829,1
20150201|2014-12-29 13:30,29,2.8245,2.8245,2.8225,2.8225,20
20150201|2014-12-30 02:00,30,2.84,2.84,2.84,2.84,1
20150201|2014-12-30 03:00,30,2.8455,2.8455,2.8455,2.8455,1
20150201|2014-12-30 06:30,30,2.846,2.846,2.8385,2.8385,20
20150201|2014-12-30 07:00,30,2.8355,2.8355,2.8345,2.8345,2
20150201|2014-12-30 07:30,30,2.837,2.8415,2.837,2.8415,3
20150201|2014-12-30 08:30,30,2.856,2.856,2.856,2.856,1
20150201|2014-12-30 09:00,30,2.856,2.8675,2.856,2.8675,8
20150201|2014-12-30 09:30,30,2.863,2.863,2.863,2.863,5
20150201|2014-12-30 10:30,30,2.857,2.857,2.857,2.857,1
20150201|2014-12-30 11:00,30,2.862,2.862,2.862,2.862,1
20150201|2014-12-30 11:30,30,2.863,2.863,2.86,2.86,2
20150201|2014-12-30 13:00,30,2.859,2.8595,2.859,2.8595,2
20150201|2014-12-30 18:00,31,2.8535,2.8535,2.8535,2.8535,3
20150201|2014-12-30 20:00,31,2.867,2.867,2.867,2.867,1
20150201|2014-12-31 00:00,31,2.867,2.867,2.867,2.867,1
20150201|2014-12-31 03:30,31,2.8525,2.8525,2.8525,2.8525,1
20150201|2014-12-31 08:00,31,2.854,2.854,2.854,2.854,1
20150201|2014-12-31 10:00,31,2.835,2.835,2.8305,2.8305,5
20150201|2014-12-31 10:30,31,2.827,2.833,2.827,2.8325,10
20150201|2014-12-31 11:00,31,2.827,2.827,2.825,2.825,2
20150201|2014-12-31 11:30,31,2.824,2.8325,2.824,2.8325,4
20150201|2014-12-31 13:00,31,2.829,2.829,2.829,2.829,3
20150201|2014-12-31 13:30,31,2.827,2.827,2.827,2.827,3
20150201|2014-12-31 15:30,31,2.834,2.834,2.834,2.834,1
20150201|2015-01-01 17:30,2,2.832,2.832,2.832,2.832,2
20150201|2015-01-02 00:00,2,2.842,2.842,2.842,2.842,1
20150201|2015-01-02 07:30,2,2.825,2.826,2.825,2.826,3
20150201|2015-01-02 08:00,2,2.832,2.832,2.832,2.832,9
20150201|2015-01-02 08:30,2,2.8265,2.8265,2.8265,2.8265,1
20150201|2015-01-02 09:00,2,2.819,2.819,2.819,2.819,1
20150201|2015-01-02 09:30,2,2.814,2.824,2.8125,2.8235,5
20150201|2015-01-02 10:30,2,2.8165,2.819,2.8165,2.819,7
20150201|2015-01-02 11:00,2,2.828,2.828,2.828,2.828,1
20150201|2015-01-02 11:30,2,2.826,2.8275,2.826,2.8275,8
20150201|2015-01-02 14:00,2,2.824,2.824,2.824,2.824,1
20150201|2015-01-04 20:30,5,2.825,2.825,2.825,2.825,1
20150201|2015-01-04 21:00,5,2.8215,2.8225,2.8215,2.8225,2
20150201|2015-01-04 23:30,5,2.8175,2.8175,2.8095,2.8095,5
20150201|2015-01-05 00:30,5,2.816,2.816,2.816,2.816,1
20150201|2015-01-05 03:30,5,2.814,2.814,2.8125,2.8125,3
20150201|2015-01-05 04:00,5,2.811,2.811,2.805,2.805,4
20150201|2015-01-05 04:30,5,2.7975,2.7975,2.7885,2.789,31
20150201|2015-01-05 05:00,5,2.791,2.7915,2.791,2.7915,4
20150201|2015-01-05 05:30,5,2.78,2.78,2.78,2.78,1
20150201|2015-01-05 06:00,5,2.778,2.779,2.777,2.779,7
20150201|2015-01-05 06:30,5,2.779,2.7795,2.7685,2.7685,11
20150201|2015-01-05 07:00,5,2.769,2.772,2.769,2.772,2
20150201|2015-01-05 08:00,5,2.7785,2.7815,2.7785,2.7815,3
20150201|2015-01-05 08:30,5,2.7815,2.785,2.775,2.775,8
20150201|2015-01-05 10:00,5,2.785,2.785,2.7825,2.7825,3
20150201|2015-01-05 10:30,5,2.78,2.78,2.78,2.78,1
20150201|2015-01-05 12:00,5,2.781,2.781,2.78,2.78,5
20150201|2015-01-05 13:00,5,2.7785,2.7805,2.7775,2.7805,4
20150201|2015-01-05 15:30,5,2.784,2.784,2.784,2.784,1
20150201|2015-01-05 16:00,5,2.783,2.783,2.783,2.783,1
20150201|2015-01-05 17:00,6,2.783,2.783,2.783,2.783,1
20150201|2015-01-05 19:00,6,2.7835,2.793,2.7835,2.793,8
20150201|2015-01-05 21:30,6,2.79,2.79,2.79,2.79,1
20150201|2015-01-06 02:30,6,2.7785,2.781,2.7785,2.781,2
20150201|2015-01-06 03:30,6,2.7855,2.7865,2.7855,2.7865,25
20150201|2015-01-06 04:00,6,2.7865,2.7865,2.7865,2.7865,23
20150201|2015-01-06 04:30,6,2.7865,2.7865,2.7865,2.7865,1
20150201|2015-01-06 05:00,6,2.7865,2.7865,2.7865,2.7865,36
20150201|2015-01-06 05:30,6,2.7865,2.7865,2.7865,2.7865,3
20150201|2015-01-06 07:30,6,2.778,2.778,2.778,2.778,5
20150201|2015-01-06 08:00,6,2.778,2.787,2.778,2.787,11
20150201|2015-01-06 08:30,6,2.787,2.787,2.787,2.787,22
20150201|2015-01-06 09:30,6,2.7875,2.7875,2.787,2.787,5
20150201|2015-01-06 10:00,6,2.7825,2.7825,2.7825,2.7825,2
20150201|2015-01-06 10:30,6,2.7875,2.7875,2.787,2.787,6
20150201|2015-01-06 13:30,6,2.7865,2.7865,2.7865,2.7865,1
20150201|2015-01-06 15:30,6,2.7855,2.7855,2.7855,2.7855,1
20150201|2015-01-06 17:00,7,2.7815,2.7815,2.7815,2.7815,1
20150201|2015-01-07 08:30,7,2.7935,2.7935,2.7935,2.7935,1
20150201|2015-01-07 09:30,7,2.785,2.785,2.785,2.785,1
20150201|2015-01-07 10:00,7,2.779,2.779,2.779,2.779,1
20150201|2015-01-07 10:30,7,2.779,2.779,2.779,2.779,2
20150201|2015-01-07 11:30,7,2.7815,2.782,2.7815,2.782,5
20150201|2015-01-07 12:30,7,2.7825,2.788,2.7825,2.788,9
20150201|2015-01-07 14:00,7,2.7855,2.7855,2.7855,2.7855,1
20150201|2015-01-07 19:30,8,2.79,2.7935,2.79,2.793,5
20150201|2015-01-07 20:30,8,2.794,2.794,2.794,2.794,1
20150201|2015-01-08 02:00,8,2.8,2.8,2.8,2.8,1
20150201|2015-01-08 04:30,8,2.79,2.79,2.79,2.79,2
20150201|2015-01-08 05:30,8,2.785,2.7875,2.785,2.7875,2
20150201|2015-01-08 06:30,8,2.8065,2.8085,2.8065,2.8085,2
20150201|2015-01-08 07:30,8,2.789,2.789,2.789,2.789,1
20150201|2015-01-08 08:30,8,2.7915,2.7935,2.7915,2.7935,2
20150201|2015-01-08 09:00,8,2.793,2.793,2.7815,2.7815,45
20150201|2015-01-08 09:30,8,2.7815,2.7815,2.781,2.781,7
20150201|2015-01-08 10:30,8,2.786,2.788,2.786,2.788,8
20150201|2015-01-08 12:00,8,2.792,2.792,2.792,2.792,7
20150201|2015-01-08 12:30,8,2.791,2.791,2.7905,2.7905,12
20150201|2015-01-08 13:00,8,2.789,2.79,2.789,2.79,24
20150201|2015-01-08 13:30,8,2.791,2.791,2.791,2.791,1
20150201|2015-01-08 16:00,8,2.7945,2.795,2.7945,2.795,2
20150201|2015-01-08 21:30,9,2.7855,2.7855,2.7855,2.7855,1
20150201|2015-01-08 22:30,9,2.785,2.785,2.7835,2.7835,4
20150201|2015-01-09 02:30,9,2.791,2.791,2.791,2.791,1
20150201|2015-01-09 03:00,9,2.78,2.78,2.777,2.777,6
20150201|2015-01-09 03:30,9,2.775,2.779,2.775,2.779,5
20150201|2015-01-09 05:00,9,2.778,2.778,2.778,2.778,1
20150201|2015-01-09 07:00,9,2.779,2.7875,2.779,2.7875,3
20150201|2015-01-09 07:30,9,2.785,2.7875,2.78,2.7825,8
20150201|2015-01-09 08:30,9,2.782,2.782,2.7815,2.7815,3
20150201|2015-01-09 09:30,9,2.7795,2.78,2.7795,2.78,2
20150201|2015-01-09 10:00,9,2.775,2.78,2.775,2.78,96
20150201|2015-01-09 10:30,9,2.7795,2.782,2.7785,2.7785,6
20150201|2015-01-09 11:00,9,2.7775,2.778,2.774,2.776,76
20150201|2015-01-09 11:30,9,2.7755,2.7795,2.773,2.7795,133
20150201|2015-01-09 12:30,9,2.779,2.779,2.779,2.779,1
20150201|2015-01-09 13:00,9,2.782,2.782,2.782,2.782,1
20150201|2015-01-09 15:00,9,2.7805,2.781,2.7805,2.781,2
20150201|2015-01-09 15:30,9,2.782,2.782,2.782,2.782,5
20150201|2015-01-12 01:00,12,2.7775,2.7775,2.775,2.775,11
20150201|2015-01-12 06:30,12,2.76,2.76,2.73,2.733,5
20150201|2015-01-12 07:00,12,2.7365,2.7365,2.7365,2.7365,1
20150201|2015-01-12 07:30,12,2.7435,2.7435,2.7415,2.7415,2
20150201|2015-01-12 08:00,12,2.742,2.742,2.742,2.742,2
20150201|2015-01-12 08:30,12,2.739,2.74,2.735,2.738,7
20150201|2015-01-12 09:00,12,2.7385,2.7385,2.736,2.736,12
20150201|2015-01-12 10:00,12,2.743,2.743,2.743,2.743,2
20150201|2015-01-12 10:30,12,2.745,2.745,2.743,2.743,3
20150201|2015-01-12 11:00,12,2.743,2.743,2.743,2.743,1
20150201|2015-01-12 12:30,12,2.752,2.752,2.752,2.752,1
20150201|2015-01-12 13:00,12,2.747,2.747,2.7465,2.7465,2
20150201|2015-01-12 18:30,13,2.745,2.745,2.745,2.745,1
20150201|2015-01-12 19:00,13,2.748,2.7485,2.748,2.7485,2
20150201|2015-01-12 23:30,13,2.735,2.735,2.735,2.735,1
20150201|2015-01-13 00:00,13,2.7295,2.7295,2.717,2.717,2
20150201|2015-01-13 01:00,13,2.71,2.7155,2.71,2.71,5
20150201|2015-01-13 03:00,13,2.7085,2.712,2.7085,2.712,5
20150201|2015-01-13 04:30,13,2.7,2.7,2.7,2.7,1
20150201|2015-01-13 05:00,13,2.6785,2.6785,2.6785,2.6785,1
20150201|2015-01-13 07:30,13,2.6715,2.6715,2.6715,2.6715,2
20150201|2015-01-13 08:00,13,2.6765,2.681,2.6765,2.68,6
20150201|2015-01-13 08:30,13,2.6755,2.6755,2.6745,2.6745,3
20150201|2015-01-13 09:30,13,2.673,2.673,2.673,2.673,1
20150201|2015-01-13 10:00,13,2.668,2.668,2.668,2.668,2
20150201|2015-01-13 10:30,13,2.667,2.667,2.667,2.667,1
20150201|2015-01-13 12:30,13,2.66,2.66,2.6385,2.6385,4
20150201|2015-01-13 13:00,13,2.64,2.64,2.616,2.6205,7
20150201|2015-01-13 13:30,13,2.6235,2.629,2.6235,2.6265,16
20150201|2015-01-13 14:00,13,2.625,2.629,2.625,2.629,2
20150201|2015-01-13 19:30,14,2.5905,2.5905,2.5,2.5,7
20150201|2015-01-13 20:00,14,2.503,2.503,2.486,2.486,10
20150201|2015-01-13 20:30,14,2.4985,2.503,2.4985,2.503,9
20150201|2015-01-13 21:00,14,2.5175,2.521,2.511,2.518,6
20150201|2015-01-13 21:30,14,2.523,2.5255,2.523,2.5255,2
20150201|2015-01-13 23:30,14,2.514,2.514,2.514,2.514,1
20150201|2015-01-14 00:30,14,2.4975,2.5015,2.49,2.493,4
20150201|2015-01-14 01:00,14,2.4955,2.5165,2.4915,2.5165,14
20150201|2015-01-14 01:30,14,2.5175,2.5175,2.5175,2.5175,2
20150201|2015-01-14 02:00,14,2.521,2.521,2.5205,2.5205,2
20150201|2015-01-14 02:30,14,2.5195,2.5195,2.5065,2.5085,3
20150201|2015-01-14 03:00,14,2.5125,2.5125,2.5085,2.5085,5
20150201|2015-01-14 03:30,14,2.51,2.5165,2.51,2.5165,2
20150201|2015-01-14 04:00,14,2.5325,2.547,2.5325,2.547,2
20150201|2015-01-14 04:30,14,2.539,2.5415,2.539,2.5415,2
20150201|2015-01-14 05:00,14,2.552,2.552,2.5345,2.5345,2
20150201|2015-01-14 05:30,14,2.5385,2.5385,2.5385,2.5385,1
20150201|2015-01-14 06:00,14,2.5255,2.5255,2.5255,2.5255,1
20150201|2015-01-14 06:30,14,2.532,2.532,2.532,2.532,1
20150201|2015-01-14 07:00,14,2.552,2.557,2.5465,2.5465,3
20150201|2015-01-14 08:00,14,2.5525,2.5565,2.522,2.523,17
20150201|2015-01-14 08:30,14,2.531,2.5495,2.531,2.5485,37
20150201|2015-01-14 09:00,14,2.547,2.5635,2.547,2.5545,34
20150201|2015-01-14 09:30,14,2.5545,2.5545,2.546,2.5495,13
20150201|2015-01-14 10:00,14,2.561,2.563,2.5385,2.5385,23
20150201|2015-01-14 10:30,14,2.54,2.54,2.529,2.5325,21
20150201|2015-01-14 11:00,14,2.534,2.534,2.5085,2.5125,15
20150201|2015-01-14 11:30,14,2.5165,2.527,2.5165,2.527,16
20150201|2015-01-14 12:00,14,2.52,2.52,2.52,2.52,1
20150201|2015-01-14 12:30,14,2.5195,2.5195,2.5195,2.5195,1
20150201|2015-01-14 13:00,14,2.527,2.542,2.527,2.538,6
20150201|2015-01-14 13:30,14,2.549,2.549,2.549,2.549,1
20150201|2015-01-14 14:00,14,2.5415,2.5515,2.5415,2.5515,11
20150201|2015-01-14 14:30,14,2.552,2.554,2.552,2.554,4
20150201|2015-01-14 15:00,14,2.557,2.557,2.555,2.556,3
20150201|2015-01-14 15:30,14,2.553,2.553,2.553,2.553,1
20150201|2015-01-14 17:00,15,2.568,2.568,2.558,2.558,17
20150201|2015-01-14 17:30,15,2.564,2.564,2.564,2.564,3
20150201|2015-01-14 18:30,15,2.558,2.559,2.558,2.559,8
20150201|2015-01-14 19:00,15,2.5605,2.5605,2.5545,2.5545,3
20150201|2015-01-14 20:00,15,2.567,2.581,2.567,2.581,4
20150201|2015-01-14 20:30,15,2.605,2.606,2.59,2.59,4
20150201|2015-01-14 21:30,15,2.5895,2.5895,2.5895,2.5895,1
20150201|2015-01-14 23:00,15,2.5765,2.5765,2.5765,2.5765,1
20150201|2015-01-15 02:00,15,2.584,2.584,2.584,2.584,1
20150201|2015-01-15 02:30,15,2.591,2.591,2.591,2.591,1
20150201|2015-01-15 03:00,15,2.581,2.581,2.581,2.581,1
20150201|2015-01-15 03:30,15,2.5785,2.581,2.577,2.581,4
20150201|2015-01-15 04:00,15,2.5755,2.5755,2.5755,2.5755,1
20150201|2015-01-15 05:00,15,2.5735,2.5735,2.5735,2.5735,2
20150201|2015-01-15 06:00,15,2.585,2.586,2.5835,2.5835,16
20150201|2015-01-15 06:30,15,2.598,2.598,2.598,2.598,1
20150201|2015-01-15 07:00,15,2.621,2.621,2.6115,2.6115,4
20150201|2015-01-15 07:30,15,2.6005,2.609,2.6005,2.6085,4
20150201|2015-01-15 08:00,15,2.599,2.6005,2.5985,2.5995,4
20150201|2015-01-15 08:30,15,2.5875,2.5905,2.584,2.5895,18
20150201|2015-01-15 09:00,15,2.59,2.5925,2.59,2.59,53
20150201|2015-01-15 09:30,15,2.59,2.5955,2.59,2.5955,12
20150201|2015-01-15 10:00,15,2.596,2.596,2.596,2.596,2
20150201|2015-01-15 10:30,15,2.592,2.611,2.592,2.605,24
20150201|2015-01-15 11:00,15,2.5835,2.584,2.5835,2.584,24
20150201|2015-01-15 12:00,15,2.589,2.589,2.589,2.589,1
20150201|2015-01-15 12:30,15,2.5925,2.593,2.591,2.593,6
20150201|2015-01-15 13:00,15,2.595,2.595,2.595,2.595,1
20150201|2015-01-15 14:00,15,2.601,2.601,2.601,2.601,1
20150201|2015-01-15 15:30,15,2.6105,2.6105,2.607,2.6075,3
20150201|2015-01-15 16:00,15,2.6085,2.6085,2.6085,2.6085,1
20150201|2015-01-16 01:00,16,2.5895,2.5895,2.5895,2.5895,1
20150201|2015-01-16 05:30,16,2.585,2.585,2.585,2.585,1
20150201|2015-01-16 09:30,16,2.603,2.603,2.603,2.603,1
20150201|2015-01-16 10:00,16,2.608,2.6135,2.607,2.6135,3
20150201|2015-01-16 10:30,16,2.6165,2.6165,2.6165,2.6165,1
20150201|2015-01-16 11:30,16,2.641,2.6465,2.641,2.6465,15
20150201|2015-01-16 12:30,16,2.654,2.654,2.654,2.654,1
20150201|2015-01-16 13:00,16,2.6515,2.652,2.6515,2.652,2
20150201|2015-01-16 14:30,16,2.655,2.6565,2.655,2.655,3
20150201|2015-01-16 15:00,16,2.6555,2.6555,2.6555,2.6555,2
20150201|2015-01-18 20:00,20,2.623,2.623,2.622,2.622,3
20150201|2015-01-19 01:00,20,2.6425,2.6425,2.6425,2.6425,1
20150201|2015-01-19 01:30,20,2.6465,2.6465,2.6465,2.6465,1
20150201|2015-01-19 04:30,20,2.6295,2.63,2.6295,2.63,2
20150201|2015-01-19 05:30,20,2.6005,2.6005,2.6005,2.6005,1
20150201|2015-01-19 06:30,20,2.595,2.595,2.595,2.595,1
20150201|2015-01-19 07:00,20,2.6135,2.6135,2.6135,2.6135,15
20150201|2015-01-19 08:30,20,2.604,2.604,2.604,2.604,1
20150201|2015-01-19 09:30,20,2.611,2.611,2.611,2.611,38
20150201|2015-01-19 10:00,20,2.611,2.611,2.611,2.611,50
20150201|2015-01-19 11:30,20,2.6065,2.609,2.6065,2.609,13
20150201|2015-01-19 17:00,20,2.612,2.612,2.612,2.612,2
20150201|2015-01-19 17:30,20,2.612,2.612,2.612,2.612,1
20150201|2015-01-20 01:30,20,2.604,2.604,2.604,2.604,9
20150201|2015-01-20 02:00,20,2.6,2.6,2.6,2.6,1
20150201|2015-01-20 04:30,20,2.624,2.629,2.624,2.629,4
20150201|2015-01-20 05:00,20,2.6255,2.6255,2.6235,2.6235,7
20150201|2015-01-20 06:30,20,2.628,2.628,2.627,2.627,2
20150201|2015-01-20 07:00,20,2.615,2.615,2.6045,2.6045,14
20150201|2015-01-20 07:30,20,2.611,2.611,2.604,2.604,12
20150201|2015-01-20 08:00,20,2.604,2.6085,2.5995,2.6055,134
20150201|2015-01-20 08:30,20,2.6095,2.61,2.6095,2.61,2
20150201|2015-01-20 09:00,20,2.606,2.606,2.602,2.602,9
20150201|2015-01-20 09:30,20,2.599,2.599,2.599,2.599,2
20150201|2015-01-20 10:30,20,2.603,2.603,2.6025,2.603,5
20150201|2015-01-20 11:30,20,2.608,2.608,2.608,2.608,44
20150201|2015-01-20 13:00,20,2.6075,2.6075,2.6075,2.6075,1
20150201|2015-01-20 14:30,20,2.609,2.609,2.609,2.609,1
20150201|2015-01-20 15:30,20,2.6115,2.6115,2.6115,2.6115,2
20150201|2015-01-21 03:30,21,2.5725,2.5725,2.568,2.5705,4
20150201|2015-01-21 04:00,21,2.5715,2.572,2.5715,2.572,21
20150201|2015-01-21 04:30,21,2.572,2.572,2.572,2.572,38
20150201|2015-01-21 07:00,21,2.572,2.572,2.572,2.572,1
20150201|2015-01-21 08:00,21,2.585,2.5915,2.585,2.5915,2
20150201|2015-01-21 08:30,21,2.6005,2.6005,2.6005,2.6005,2
20150201|2015-01-21 10:30,21,2.6305,2.6305,2.6305,2.6305,1
20150201|2015-01-21 11:00,21,2.619,2.6205,2.613,2.613,5
20150201|2015-01-21 12:30,21,2.6095,2.6095,2.608,2.608,2
20150201|2015-01-21 15:30,21,2.6135,2.6135,2.6135,2.6135,2
20150201|2015-01-21 20:30,22,2.6105,2.6105,2.6105,2.6105,1
20150201|2015-01-21 23:30,22,2.6125,2.6125,2.6125,2.6125,1
20150201|2015-01-22 00:00,22,2.6155,2.6155,2.6155,2.6155,1
20150201|2015-01-22 01:30,22,2.603,2.603,2.603,2.603,1
20150201|2015-01-22 02:30,22,2.6015,2.6015,2.6015,2.6015,1
20150201|2015-01-22 08:00,22,2.579,2.581,2.579,2.58,4
20150201|2015-01-22 08:30,22,2.58,2.58,2.58,2.58,2
20150201|2015-01-22 09:00,22,2.579,2.5805,2.5775,2.5805,17
20150201|2015-01-22 09:30,22,2.5755,2.5755,2.5755,2.5755,1
20150201|2015-01-22 10:00,22,2.5705,2.5765,2.57,2.5765,5
20150201|2015-01-22 10:30,22,2.578,2.578,2.578,2.578,1
20150201|2015-01-22 11:30,22,2.588,2.588,2.587,2.587,22
20150201|2015-01-22 13:00,22,2.581,2.581,2.581,2.581,1
20150201|2015-01-22 14:30,22,2.591,2.5935,2.591,2.5935,3
20150201|2015-01-22 15:00,22,2.599,2.6065,2.599,2.601,3
20150201|2015-01-23 03:30,23,2.546,2.546,2.546,2.546,2
20150201|2015-01-23 06:00,23,2.525,2.525,2.525,2.525,1
20150201|2015-01-23 09:00,23,2.527,2.527,2.527,2.527,1
20150201|2015-01-23 09:30,23,2.525,2.525,2.525,2.525,1
20150201|2015-01-23 10:00,23,2.51,2.51,2.51,2.51,1
20150201|2015-01-23 10:30,23,2.511,2.5145,2.511,2.5145,3
20150201|2015-01-23 11:00,23,2.515,2.515,2.515,2.515,2
20150201|2015-01-23 11:30,23,2.511,2.511,2.5105,2.5105,4
20150201|2015-01-23 12:30,23,2.5135,2.5135,2.5135,2.5135,18
20150201|2015-01-25 17:00,26,2.4915,2.4915,2.47,2.48,8
20150201|2015-01-25 21:30,26,2.4665,2.4665,2.4665,2.4665,1
20150201|2015-01-26 00:00,26,2.4475,2.4475,2.4475,2.4475,2
20150201|2015-01-26 07:30,26,2.543,2.5435,2.543,2.5435,3
20150201|2015-01-26 09:00,26,2.54,2.54,2.54,2.54,3
20150201|2015-01-26 09:30,26,2.5635,2.566,2.561,2.561,4
20150201|2015-01-26 10:00,26,2.5475,2.5505,2.5455,2.5455,5
20150201|2015-01-26 10:30,26,2.548,2.548,2.548,2.548,1
20150201|2015-01-26 11:00,26,2.5545,2.5545,2.5545,2.5545,1
20150201|2015-01-26 13:30,26,2.5585,2.5585,2.5575,2.5575,3
20150201|2015-01-26 14:30,26,2.555,2.555,2.555,2.555,3
20150201|2015-01-26 15:00,26,2.556,2.556,2.556,2.556,1
20150201|2015-01-26 18:00,27,2.5555,2.5555,2.5555,2.5555,1
20150201|2015-01-26 20:00,27,2.545,2.545,2.545,2.545,1
20150201|2015-01-27 01:00,27,2.537,2.54,2.537,2.54,17
20150201|2015-01-27 01:30,27,2.54,2.54,2.54,2.54,11
20150201|2015-01-27 02:00,27,2.54,2.54,2.5325,2.5325,19
20150201|2015-01-27 03:30,27,2.533,2.533,2.533,2.533,1
20150201|2015-01-27 04:30,27,2.5435,2.5435,2.5435,2.5435,2
20150201|2015-01-27 06:30,27,2.5315,2.532,2.5315,2.532,3
20150201|2015-01-27 07:00,27,2.532,2.532,2.5235,2.5235,3
20150201|2015-01-27 08:30,27,2.5145,2.5145,2.5145,2.5145,1
20150201|2015-01-27 09:00,27,2.511,2.511,2.507,2.507,17
20150201|2015-01-27 09:30,27,2.5065,2.5065,2.5065,2.5065,1
20150201|2015-01-27 10:00,27,2.48,2.48,2.48,2.48,6
20150201|2015-01-27 10:30,27,2.4775,2.4795,2.475,2.4795,17
20150201|2015-01-27 11:00,27,2.4795,2.4795,2.4795,2.4795,9
20150201|2015-01-27 12:00,27,2.4925,2.4925,2.4925,2.4925,1
20150201|2015-01-27 14:30,27,2.489,2.4905,2.489,2.4905,7
20150201|2015-01-27 17:00,28,2.4905,2.4905,2.4905,2.4905,1
20150201|2015-01-28 02:00,28,2.505,2.505,2.505,2.505,10
20150201|2015-01-28 08:00,28,2.4815,2.4815,2.4815,2.4815,1
20150201|2015-01-28 08:30,28,2.489,2.5,2.489,2.5,20
20150201|2015-01-28 09:00,28,2.5,2.5,2.5,2.5,44
20150201|2015-01-28 10:00,28,2.507,2.507,2.507,2.507,2
20150201|2015-01-28 10:30,28,2.518,2.518,2.49,2.49,54
20150201|2015-01-28 11:30,28,2.494,2.494,2.494,2.494,2
20150201|2015-01-28 14:30,28,2.4765,2.4765,2.4705,2.4705,11
20150201|2015-01-28 15:00,28,2.4785,2.4785,2.4785,2.4785,1
20150201|2015-01-28 20:00,29,2.4785,2.4785,2.4785,2.4785,1
20150201|2015-01-28 21:30,29,2.4745,2.4745,2.4745,2.4745,1
20150201|2015-01-29 03:30,29,2.451,2.451,2.43,2.43,2
20150201|2015-01-29 07:00,29,2.4535,2.4535,2.453,2.453,3
20150201|2015-01-29 08:30,29,2.474,2.4795,2.474,2.4795,6
20150201|2015-01-29 09:00,29,2.48,2.48,2.477,2.477,6
20150201|2015-01-29 09:30,29,2.4775,2.478,2.4575,2.4575,25
20150201|2015-01-29 10:00,29,2.4615,2.4615,2.4515,2.456,38
20150201|2015-01-29 10:30,29,2.454,2.463,2.454,2.462,22
20150201|2015-01-29 11:00,29,2.4625,2.4625,2.4625,2.4625,3
20150201|2015-01-29 11:30,29,2.465,2.4725,2.465,2.4695,17
20150201|2015-01-29 12:30,29,2.4795,2.4795,2.4795,2.4795,1
20150201|2015-01-29 13:30,29,2.4785,2.4785,2.4785,2.4785,3
20150201|2015-01-29 14:00,29,2.475,2.475,2.4735,2.4735,2
20150201|2015-01-29 16:00,29,2.4835,2.488,2.4835,2.488,11
20150201|2015-01-30 01:30,30,2.465,2.465,2.465,2.465,24
20150201|2015-01-30 03:30,30,2.4865,2.4865,2.4865,2.4865,1
20150201|2015-01-30 04:30,30,2.505,2.515,2.505,2.515,3
20150201|2015-01-30 06:30,30,2.502,2.502,2.5,2.5,7
20150201|2015-01-30 07:00,30,2.5,2.5,2.495,2.495,41
20150201|2015-01-30 08:00,30,2.484,2.5,2.484,2.5,5
20150201|2015-01-30 08:30,30,2.496,2.496,2.496,2.496,1
20150201|2015-01-30 09:00,30,2.511,2.511,2.511,2.511,3
20150201|2015-01-30 10:00,30,2.51,2.512,2.51,2.512,3
20150201|2015-01-30 10:30,30,2.516,2.516,2.516,2.516,1
20150201|2015-01-30 11:00,30,2.5235,2.5235,2.5235,2.5235,3
20150201|2015-01-30 11:30,30,2.529,2.53,2.529,2.53,12
20150201|2015-01-30 12:30,30,2.522,2.522,2.522,2.522,1
20150201|2015-01-30 13:00,30,2.5325,2.5325,2.5325,2.5325,2
20150201|2015-01-30 13:30,30,2.5275,2.534,2.5275,2.5335,3
20150201|2015-01-30 14:00,30,2.5315,2.5315,2.5315,2.5315,3
20150201|2015-01-30 15:30,30,2.5385,2.5395,2.5385,2.5395,7
20150201|2015-01-30 16:00,30,2.5325,2.5325,2.5325,2.5325,5
20150201|2015-02-01 17:00,2,2.51,2.51,2.51,2.51,4
20150201|2015-02-01 19:00,2,2.5075,2.5075,2.5075,2.5075,3
20150201|2015-02-02 05:30,2,2.5455,2.546,2.5455,2.546,3
20150201|2015-02-02 06:30,2,2.5325,2.5325,2.5255,2.5255,8
20150201|2015-02-02 07:00,2,2.5225,2.5225,2.5225,2.5225,5
20150201|2015-02-02 08:00,2,2.546,2.546,2.545,2.545,7
20150201|2015-02-02 08:30,2,2.537,2.537,2.5365,2.5365,3
20150201|2015-02-02 09:00,2,2.5425,2.5425,2.5425,2.5425,5
20150201|2015-02-02 09:30,2,2.5305,2.531,2.5305,2.531,4
20150201|2015-02-02 11:00,2,2.517,2.517,2.512,2.5165,16
20150201|2015-02-02 11:30,2,2.5135,2.5135,2.51,2.512,9
20150201|2015-02-02 12:00,2,2.512,2.512,2.512,2.512,2
20150201|2015-02-02 13:00,2,2.5145,2.5175,2.5145,2.5175,3
20150201|2015-02-02 14:30,2,2.52,2.5205,2.517,2.517,8
20150201|2015-02-02 16:00,2,2.525,2.526,2.525,2.526,2
20150201|2015-02-03 06:30,3,2.585,2.585,2.585,2.585,3
20150201|2015-02-03 07:00,3,2.58,2.58,2.57,2.57,5
20150201|2015-02-03 07:30,3,2.5705,2.5725,2.568,2.5725,7
20150201|2015-02-03 08:30,3,2.5655,2.57,2.565,2.57,6
20150201|2015-02-03 09:00,3,2.571,2.571,2.5705,2.5705,3
20150201|2015-02-03 09:30,3,2.584,2.5885,2.5825,2.5825,22
20150201|2015-02-03 10:00,3,2.583,2.583,2.583,2.583,1
20150201|2015-02-03 10:30,3,2.595,2.595,2.594,2.594,2
20150201|2015-02-03 11:00,3,2.594,2.595,2.594,2.595,4
20150201|2015-02-03 11:30,3,2.606,2.606,2.606,2.606,3
20150201|2015-02-03 12:00,3,2.595,2.595,2.5945,2.5945,6
20150201|2015-02-03 12:30,3,2.61,2.6125,2.6095,2.6125,12
20150201|2015-02-03 13:00,3,2.6125,2.6125,2.6125,2.6125,1
20150201|2015-02-03 13:30,3,2.612,2.612,2.609,2.6115,6
20150201|2015-02-03 21:00,4,2.603,2.603,2.603,2.603,1
20150201|2015-02-03 21:30,4,2.602,2.602,2.6,2.6,4
20150201|2015-02-03 23:00,4,2.6055,2.6055,2.6055,2.6055,1
20150201|2015-02-04 02:30,4,2.587,2.5905,2.587,2.5905,6
20150201|2015-02-04 07:00,4,2.5915,2.595,2.5915,2.595,4
20150201|2015-02-04 08:00,4,2.595,2.595,2.595,2.595,2
20150201|2015-02-04 08:30,4,2.5995,2.605,2.5995,2.604,32
20150201|2015-02-04 09:00,4,2.609,2.6095,2.6035,2.6035,6
20150201|2015-02-04 09:30,4,2.611,2.611,2.611,2.611,1
20150201|2015-02-04 10:00,4,2.607,2.607,2.606,2.606,15
20150201|2015-02-04 11:00,4,2.614,2.6145,2.61,2.61,66
20150201|2015-02-04 11:30,4,2.611,2.611,2.6085,2.6085,5
20150201|2015-02-04 12:30,4,2.614,2.614,2.614,2.614,2
20150201|2015-02-04 16:00,4,2.616,2.617,2.616,2.617,7
20150201|2015-02-04 19:30,5,2.589,2.589,2.589,2.589,5
20150201|2015-02-05 03:00,5,2.564,2.564,2.562,2.562,3
20150201|2015-02-05 03:30,5,2.565,2.565,2.565,2.565,2
20150201|2015-02-05 05:30,5,2.5605,2.5605,2.5605,2.5605,1
20150201|2015-02-05 06:30,5,2.563,2.563,2.563,2.563,5
20150201|2015-02-05 07:00,5,2.572,2.572,2.571,2.571,3
20150201|2015-02-05 07:30,5,2.58,2.581,2.58,2.581,7
20150201|2015-02-05 08:30,5,2.586,2.586,2.585,2.585,6
20150201|2015-02-05 09:30,5,2.609,2.609,2.609,2.609,4
20150201|2015-02-05 10:00,5,2.6065,2.61,2.606,2.61,15
20150201|2015-02-05 10:30,5,2.621,2.627,2.6205,2.627,5
20150201|2015-02-05 11:30,5,2.615,2.615,2.615,2.615,13
20150201|2015-02-05 13:30,5,2.6115,2.6155,2.611,2.613,9
20150201|2015-02-05 15:30,5,2.6165,2.617,2.6165,2.617,7
20150201|2015-02-06 02:30,6,2.6025,2.603,2.6025,2.603,9
20150201|2015-02-06 05:00,6,2.6025,2.6025,2.6025,2.6025,2
20150201|2015-02-06 08:00,6,2.59,2.59,2.5875,2.5875,15
20150201|2015-02-06 09:00,6,2.601,2.601,2.6005,2.6005,3
20150201|2015-02-06 09:30,6,2.607,2.607,2.607,2.607,1
20150201|2015-02-06 10:30,6,2.598,2.598,2.598,2.598,6
20150201|2015-02-06 11:00,6,2.595,2.595,2.595,2.595,2
20150201|2015-02-06 12:30,6,2.602,2.602,2.5975,2.5975,8
20150201|2015-02-09 02:00,9,2.588,2.588,2.588,2.588,2
20150201|2015-02-09 06:30,9,2.5915,2.5915,2.5875,2.5875,7
20150201|2015-02-09 07:00,9,2.583,2.583,2.578,2.5825,60
20150201|2015-02-09 07:30,9,2.5835,2.5845,2.5835,2.5845,5
20150201|2015-02-09 08:30,9,2.5955,2.5965,2.595,2.595,9
20150201|2015-02-09 09:30,9,2.601,2.601,2.5995,2.6,6
20150201|2015-02-09 10:30,9,2.5965,2.5965,2.5965,2.5965,2
20150201|2015-02-09 11:00,9,2.595,2.595,2.595,2.595,1
20150201|2015-02-09 11:30,9,2.597,2.597,2.597,2.597,1
20150201|2015-02-09 12:00,9,2.5975,2.599,2.595,2.597,10
20150201|2015-02-09 13:00,9,2.599,2.599,2.5945,2.5945,3
20150201|2015-02-09 14:00,9,2.5975,2.5975,2.5975,2.5975,2
20150201|2015-02-09 14:30,9,2.594,2.6025,2.593,2.6025,20
20150201|2015-02-10 00:00,10,2.59,2.59,2.59,2.59,4
20150201|2015-02-10 02:00,10,2.59,2.59,2.59,2.59,1
20150201|2015-02-10 03:00,10,2.58,2.58,2.578,2.578,2
20150201|2015-02-10 06:00,10,2.552,2.5555,2.5485,2.5485,35
20150201|2015-02-10 07:00,10,2.5685,2.5685,2.5685,2.5685,1
20150201|2015-02-10 07:30,10,2.5655,2.5655,2.561,2.5615,3
20150201|2015-02-10 08:00,10,2.567,2.567,2.565,2.565,37
20150201|2015-02-10 08:30,10,2.56,2.56,2.56,2.56,7
20150201|2015-02-10 11:00,10,2.5555,2.5555,2.5555,2.5555,1
20150201|2015-02-10 15:00,10,2.564,2.564,2.564,2.564,5
20150201|2015-02-10 17:00,11,2.558,2.558,2.558,2.558,1
20150201|2015-02-11 03:00,11,2.5785,2.5785,2.5785,2.5785,1
20150201|2015-02-11 03:30,11,2.5815,2.5815,2.5815,2.5815,1
20150201|2015-02-11 07:00,11,2.5685,2.5685,2.5645,2.5645,3
20150201|2015-02-11 08:00,11,2.568,2.5685,2.568,2.5685,2
20150201|2015-02-11 08:30,11,2.568,2.568,2.568,2.568,7
20150201|2015-02-11 10:00,11,2.559,2.5595,2.559,2.5595,5
20150201|2015-02-11 11:30,11,2.554,2.554,2.554,2.554,2
20150201|2015-02-11 12:00,11,2.552,2.552,2.552,2.552,2
20150201|2015-02-12 04:30,12,2.6,2.6,2.6,2.6,6
20150201|2015-02-12 06:00,12,2.5955,2.5955,2.589,2.593,37
20150201|2015-02-12 06:30,12,2.592,2.592,2.5905,2.5905,7
20150201|2015-02-12 07:00,12,2.59,2.59,2.59,2.59,44
20150201|2015-02-12 07:30,12,2.5905,2.5905,2.5905,2.5905,1
20150201|2015-02-12 08:00,12,2.592,2.6,2.592,2.6,5
20150201|2015-02-12 08:30,12,2.598,2.61,2.598,2.61,5
20150201|2015-02-12 09:00,12,2.6,2.6,2.594,2.594,9
20150201|2015-02-12 09:30,12,2.6005,2.6035,2.598,2.6035,6
20150201|2015-02-12 10:00,12,2.598,2.6005,2.5975,2.6005,5
20150201|2015-02-12 10:30,12,2.61,2.6225,2.61,2.6225,43
20150201|2015-02-12 12:00,12,2.61,2.61,2.61,2.61,2
20150201|2015-02-12 12:30,12,2.609,2.609,2.609,2.609,2
20150201|2015-02-12 13:00,12,2.609,2.609,2.609,2.609,2
20150201|2015-02-12 14:30,12,2.6095,2.6095,2.6095,2.6095,1
20150201|2015-02-12 15:00,12,2.6125,2.613,2.6125,2.613,5
20150201|2015-02-12 15:30,12,2.6135,2.6135,2.613,2.613,4
20150201|2015-02-12 16:00,12,2.613,2.613,2.613,2.613,3
20150201|2015-02-13 07:30,13,2.6265,2.6295,2.6265,2.6295,4
20150201|2015-02-13 08:00,13,2.61,2.61,2.61,2.61,7
20150201|2015-02-13 08:30,13,2.6125,2.6125,2.61,2.61,10
20150201|2015-02-13 09:00,13,2.6125,2.6125,2.61,2.61,44
20150201|2015-02-13 11:00,13,2.614,2.614,2.614,2.614,2
20150201|2015-02-13 12:00,13,2.6095,2.6095,2.6095,2.6095,3
20150201|2015-02-13 12:30,13,2.608,2.608,2.608,2.608,9
20150201|2015-02-13 14:30,13,2.6095,2.6095,2.609,2.609,4
20150201|2015-02-13 15:00,13,2.613,2.613,2.613,2.613,9
20150201|2015-02-16 03:00,17,2.61,2.61,2.61,2.61,9
20150201|2015-02-16 03:30,17,2.61,2.61,2.61,2.61,13
20150201|2015-02-16 08:00,17,2.62,2.62,2.62,2.62,4
20150201|2015-02-16 08:30,17,2.625,2.625,2.625,2.625,13
20150201|2015-02-17 03:00,17,2.6,2.6,2.6,2.6,21
20150201|2015-02-17 05:30,17,2.6,2.6,2.6,2.6,23
20150201|2015-02-17 06:30,17,2.583,2.583,2.583,2.583,1
20150201|2015-02-17 07:00,17,2.5825,2.5825,2.5825,2.5825,1
20150201|2015-02-17 07:30,17,2.5725,2.5725,2.5725,2.5725,1
20150201|2015-02-17 08:30,17,2.57,2.577,2.57,2.575,7
20150201|2015-02-17 09:00,17,2.569,2.569,2.5685,2.5685,3
20150201|2015-02-17 10:00,17,2.576,2.576,2.576,2.576,1
20150201|2015-02-17 11:00,17,2.577,2.577,2.573,2.577,3
20150201|2015-02-17 11:30,17,2.5825,2.585,2.5825,2.585,2
20150201|2015-02-18 07:00,18,2.6215,2.625,2.6215,2.625,4
20150201|2015-02-18 07:30,18,2.625,2.6255,2.621,2.6255,18
20150201|2015-02-18 08:00,18,2.62,2.622,2.62,2.622,15
20150201|2015-02-18 08:30,18,2.634,2.634,2.634,2.634,2
20150201|2015-02-18 09:00,18,2.634,2.634,2.634,2.634,1
20150201|2015-02-18 09:30,18,2.641,2.641,2.641,2.641,1
20150201|2015-02-18 10:00,18,2.635,2.635,2.635,2.635,2
20150201|2015-02-18 11:00,18,2.619,2.619,2.619,2.619,1
20150201|2015-02-18 13:30,18,2.636,2.636,2.636,2.636,1
20150201|2015-02-18 15:00,18,2.64,2.6415,2.64,2.6415,7
20150201|2015-02-19 06:30,19,2.6195,2.6195,2.6195,2.6195,2
20150201|2015-02-19 07:00,19,2.623,2.623,2.623,2.623,2
20150201|2015-02-19 08:00,19,2.6185,2.619,2.6185,2.619,2
20150201|2015-02-19 08:30,19,2.6215,2.6215,2.6175,2.6175,4
20150201|2015-02-19 10:00,19,2.6035,2.6195,2.6035,2.6195,4
20150201|2015-02-19 10:30,19,2.634,2.6405,2.6335,2.6405,9
20150201|2015-02-19 12:00,19,2.6385,2.6385,2.638,2.638,8
20150201|2015-02-19 12:30,19,2.639,2.64,2.639,2.64,11
20150201|2015-02-19 13:30,19,2.6425,2.6425,2.6425,2.6425,2
20150201|2015-02-19 14:30,19,2.635,2.635,2.633,2.633,4
20150201|2015-02-19 16:00,19,2.6415,2.642,2.6415,2.642,5
20150201|2015-02-20 07:00,20,2.626,2.6265,2.626,2.6265,2
20150201|2015-02-20 08:00,20,2.605,2.6055,2.605,2.6055,4
20150201|2015-02-20 09:00,20,2.607,2.632,2.6035,2.63,36
20150201|2015-02-20 09:30,20,2.6275,2.6275,2.6275,2.6275,33
20150201|2015-02-20 10:00,20,2.633,2.633,2.633,2.633,1
20150201|2015-02-20 10:30,20,2.6205,2.6205,2.6195,2.6195,5
20150201|2015-02-20 12:00,20,2.61,2.61,2.61,2.61,4
20150201|2015-02-20 15:00,20,2.6185,2.6185,2.6185,2.6185,14
20150201|2015-02-20 15:30,20,2.6185,2.6185,2.6185,2.6185,1
20150201|2015-02-23 02:30,23,2.6105,2.6105,2.6105,2.6105,17
20150201|2015-02-23 04:30,23,2.605,2.605,2.605,2.605,1
20150201|2015-02-23 08:30,23,2.608,2.608,2.608,2.608,10
20150201|2015-02-23 09:30,23,2.617,2.6195,2.617,2.6195,2
20150201|2015-02-23 10:30,23,2.614,2.616,2.6135,2.616,3
20150201|2015-02-23 11:30,23,2.65,2.65,2.65,2.65,2
20150201|2015-02-23 14:30,23,2.627,2.627,2.627,2.627,2
20150201|2015-02-24 08:30,24,2.65,2.6655,2.65,2.6655,14
20150201|2015-02-24 09:00,24,2.6655,2.702,2.6655,2.702,17
20150201|2015-02-24 09:30,24,2.703,2.7035,2.703,2.7035,4
20150201|2015-02-24 11:00,24,2.697,2.697,2.697,2.697,1
20150201|2015-02-24 12:00,24,2.7165,2.7165,2.7165,2.7165,1
20150201|2015-02-24 13:30,24,2.674,2.674,2.674,2.674,1
20150201|2015-02-24 14:30,24,2.6705,2.7005,2.67,2.7005,4
20150201|2015-02-24 15:00,24,2.7025,2.7035,2.7025,2.7035,9
20150201|2015-02-24 15:30,24,2.703,2.7035,2.703,2.7035,2
20150201|2015-02-25 07:00,25,2.666,2.666,2.666,2.666,1
20150201|2015-02-25 07:30,25,2.665,2.665,2.665,2.665,2
20150201|2015-02-25 08:00,25,2.672,2.672,2.672,2.672,1
20150201|2015-02-25 08:30,25,2.682,2.688,2.682,2.688,10
20150201|2015-02-25 09:00,25,2.689,2.694,2.689,2.69,8
20150201|2015-02-25 09:30,25,2.688,2.688,2.688,2.688,6
20150201|2015-02-25 11:00,25,2.7035,2.7035,2.7035,2.7035,1
20150201|2015-02-25 11:30,25,2.702,2.704,2.702,2.704,6
20150301|2014-10-07 11:00,7,3.026,3.0335,3.0255,3.0335,55
20150301|2014-10-07 11:30,7,3.034,3.043,3.034,3.041,59
20150301|2014-10-07 12:00,7,3.0405,3.041,3.0405,3.041,3
20150301|2014-10-07 12:30,7,3.0415,3.0415,3.0395,3.0395,8
20150301|2014-10-07 13:00,7,3.04,3.04,3.037,3.037,25
20150301|2014-10-07 13:30,7,3.0385,3.04,3.0385,3.04,2
20150301|2014-10-07 14:00,7,3.039,3.039,3.0375,3.038,13
20150301|2014-10-07 14:30,7,3.038,3.039,3.037,3.037,14
20150301|2014-10-07 15:00,7,3.037,3.0375,3.035,3.0375,7
20150301|2014-10-07 15:30,7,3.0375,3.0375,3.0355,3.0355,9
20150301|2014-10-07 16:00,7,3.035,3.035,3.035,3.035,1
20150301|2014-10-07 19:30,8,3.0395,3.0395,3.0395,3.0395,2
20150301|2014-10-07 20:00,8,3.041,3.053,3.041,3.0505,206
20150301|2014-10-07 20:30,8,3.0495,3.0495,3.0305,3.033,184
20150301|2014-10-07 21:00,8,3.032,3.0325,3.03,3.03,44
20150301|2014-10-07 21:30,8,3.031,3.034,3.0295,3.034,51
20150301|2014-10-07 22:30,8,3.027,3.027,3.0265,3.0265,4
20150301|2014-10-08 00:00,8,3.025,3.0255,3.0235,3.0255,7
20150301|2014-10-08 00:30,8,3.026,3.031,3.025,3.03,23
20150301|2014-10-08 01:00,8,3.026,3.026,3.0225,3.023,15
20150301|2014-10-08 01:30,8,3.0225,3.025,3.0215,3.0215,15
20150301|2014-10-08 02:00,8,3.024,3.0265,3.023,3.0265,10
20150301|2014-10-08 02:30,8,3.0235,3.025,3.0225,3.025,55
20150301|2014-10-08 03:00,8,3.027,3.027,3.0265,3.0265,5
20150301|2014-10-08 04:00,8,3.0335,3.0385,3.0335,3.0385,12
20150301|2014-10-08 04:30,8,3.0375,3.039,3.036,3.036,3
20150301|2014-10-08 05:00,8,3.0355,3.038,3.0355,3.038,2
20150301|2014-10-08 06:30,8,3.041,3.041,3.041,3.041,1
20150301|2014-10-08 07:30,8,3.0405,3.0415,3.0395,3.0395,7
20150301|2014-10-08 08:00,8,3.0345,3.0355,3.0245,3.0265,60
20150301|2014-10-08 08:30,8,3.026,3.026,3.0245,3.025,26
20150301|2014-10-08 09:00,8,3.022,3.022,3.0045,3.009,98
20150301|2014-10-08 09:30,8,3.009,3.009,3.005,3.005,30
20150301|2014-10-08 10:00,8,3.005,3.005,3.0025,3.004,42
20150301|2014-10-08 10:30,8,3.0065,3.0065,3,3,28
20150301|2014-10-08 11:00,8,3.005,3.0065,3.005,3.0065,6
20150301|2014-10-08 11:30,8,3.009,3.009,3.003,3.0035,356
20150301|2014-10-08 12:00,8,3.0035,3.0035,3.002,3.002,3
20150301|2014-10-08 12:30,8,3.003,3.0085,3.003,3.0085,14
20150301|2014-10-08 13:00,8,3.0095,3.015,3.009,3.0145,15
20150301|2014-10-08 13:30,8,3.0165,3.02,3.0165,3.02,12
20150301|2014-10-08 14:00,8,3.0195,3.0375,3.0195,3.0375,80
20150301|2014-10-08 14:30,8,3.035,3.035,3.035,3.035,4
20150301|2014-10-08 15:00,8,3.0315,3.032,3.0315,3.032,4
20150301|2014-10-08 15:30,8,3.03,3.03,3.0295,3.0295,4
20150301|2014-10-08 16:00,8,3.0285,3.0285,3.028,3.028,4
20150301|2014-10-08 17:00,9,3.0235,3.0235,3.0235,3.0235,1
20150301|2014-10-08 17:30,9,3.0255,3.0255,3.0255,3.0255,1
20150301|2014-10-08 18:30,9,3.0325,3.0325,3.0325,3.0325,2
20150301|2014-10-08 19:00,9,3.0235,3.027,3.0235,3.027,12
20150301|2014-10-08 19:30,9,3.0255,3.027,3.023,3.0235,20
20150301|2014-10-08 20:00,9,3.021,3.028,3.021,3.0265,24
20150301|2014-10-08 20:30,9,3.024,3.024,3.024,3.024,1
20150301|2014-10-08 22:00,9,3.022,3.0235,3.02,3.0235,11
20150301|2014-10-08 23:00,9,3.0265,3.0285,3.0265,3.0285,4
20150301|2014-10-08 23:30,9,3.0295,3.0305,3.0295,3.0305,8
20150301|2014-10-09 00:30,9,3.034,3.0355,3.0325,3.0325,77
20150301|2014-10-09 01:00,9,3.031,3.035,3.031,3.035,4
20150301|2014-10-09 01:30,9,3.0395,3.0435,3.0395,3.0435,21
20150301|2014-10-09 02:00,9,3.038,3.0405,3.038,3.0405,6
20150301|2014-10-09 02:30,9,3.0405,3.0445,3.04,3.0445,28
20150301|2014-10-09 03:00,9,3.0435,3.0435,3.04,3.04,9
20150301|2014-10-09 03:30,9,3.041,3.042,3.0405,3.042,24
20150301|2014-10-09 04:00,9,3.043,3.043,3.04,3.04,3
20150301|2014-10-09 04:30,9,3.044,3.046,3.044,3.046,13
20150301|2014-10-09 05:30,9,3.039,3.039,3.039,3.039,3
20150301|2014-10-09 06:00,9,3.0415,3.0415,3.04,3.04,2
20150301|2014-10-09 06:30,9,3.047,3.048,3.038,3.038,4
20150301|2014-10-09 07:00,9,3.0395,3.0405,3.031,3.033,84
20150301|2014-10-09 07:30,9,3.0335,3.0335,3.025,3.0275,53
20150301|2014-10-09 08:00,9,3.0275,3.033,3.0255,3.0315,94
20150301|2014-10-09 08:30,9,3.032,3.045,3.029,3.041,179
20150301|2014-10-09 09:00,9,3.0395,3.0565,3.0395,3.05,180
20150301|2014-10-09 09:30,9,3.0485,3.053,3.0475,3.052,63
20150301|2014-10-09 10:00,9,3.0525,3.0525,3.0425,3.0435,36
20150301|2014-10-09 10:30,9,3.0425,3.0445,3.042,3.0425,39
20150301|2014-10-09 11:00,9,3.041,3.0425,3.03,3.031,42
20150301|2014-10-09 11:30,9,3.029,3.0325,3.027,3.0285,179
20150301|2014-10-09 12:00,9,3.028,3.03,3.026,3.03,61
20150301|2014-10-09 12:30,9,3.0305,3.035,3.0305,3.033,28
20150301|2014-10-09 13:00,9,3.031,3.032,3.0285,3.032,8
20150301|2014-10-09 13:30,9,3.031,3.031,3.031,3.031,1
20150301|2014-10-09 14:00,9,3.031,3.0355,3.031,3.0315,17
20150301|2014-10-09 14:30,9,3.0325,3.0325,3.032,3.032,3
20150301|2014-10-09 15:00,9,3.032,3.033,3.0305,3.0305,11
20150301|2014-10-09 16:00,9,3.027,3.027,3.027,3.027,1
20150301|2014-10-09 17:00,10,3.0265,3.0265,3.0255,3.0255,4
20150301|2014-10-09 18:30,10,3.023,3.023,3.023,3.023,2
20150301|2014-10-09 19:30,10,3.025,3.025,3.0235,3.0235,14
20150301|2014-10-09 20:00,10,3.0215,3.0215,3.021,3.021,5
20150301|2014-10-09 20:30,10,3.028,3.028,3.008,3.008,75
20150301|2014-10-09 21:00,10,3.009,3.012,3.009,3.012,20
20150301|2014-10-09 21:30,10,3.019,3.019,3.017,3.017,27
20150301|2014-10-09 22:00,10,3.0185,3.0205,3.0185,3.0205,3
20150301|2014-10-09 22:30,10,3.015,3.015,3.015,3.015,1
20150301|2014-10-10 00:00,10,3.012,3.014,3.012,3.014,10
20150301|2014-10-10 00:30,10,3.0145,3.0185,3.0145,3.0175,66
20150301|2014-10-10 01:00,10,3.018,3.0185,3.01,3.0125,57
20150301|2014-10-10 01:30,10,3.012,3.012,3.0025,3.005,74
20150301|2014-10-10 02:00,10,3.002,3.007,3.002,3.0035,15
20150301|2014-10-10 02:30,10,3.007,3.0105,3.007,3.0105,24
20150301|2014-10-10 03:00,10,3.0095,3.014,3.006,3.006,19
20150301|2014-10-10 03:30,10,3.0085,3.0085,2.998,3.001,78
20150301|2014-10-10 04:00,10,2.9965,2.9965,2.9965,2.9965,8
20150301|2014-10-10 04:30,10,2.997,2.998,2.995,2.995,27
20150301|2014-10-10 05:00,10,2.9955,2.996,2.9925,2.996,70
20150301|2014-10-10 05:30,10,2.9975,2.9975,2.993,2.9945,19
20150301|2014-10-10 06:00,10,2.999,3,2.9985,2.999,22
20150301|2014-10-10 06:30,10,2.9985,3.002,2.9915,2.9935,158
20150301|2014-10-10 07:00,10,2.993,2.9985,2.989,2.994,59
20150301|2014-10-10 07:30,10,2.9945,3.002,2.9945,3.002,51
20150301|2014-10-10 08:00,10,2.998,3.0085,2.9945,3.0085,104
20150301|2014-10-10 08:30,10,3.01,3.012,3.009,3.012,29
20150301|2014-10-10 09:00,10,3.013,3.013,3.0015,3.005,27
20150301|2014-10-10 09:30,10,3.0035,3.0125,3.0035,3.0125,39
20150301|2014-10-10 10:00,10,3.013,3.0135,3.006,3.0075,44
20150301|2014-10-10 10:30,10,3.0075,3.0125,3.007,3.0115,37
20150301|2014-10-10 11:00,10,3.0125,3.0215,3.0125,3.017,120
20150301|2014-10-10 11:30,10,3.0205,3.034,3.0195,3.032,90
20150301|2014-10-10 12:00,10,3.0315,3.035,3.0305,3.035,34
20150301|2014-10-10 12:30,10,3.033,3.039,3.0325,3.0365,19
20150301|2014-10-10 13:00,10,3.036,3.039,3.036,3.0365,11
20150301|2014-10-10 13:30,10,3.037,3.0395,3.0355,3.0355,14
20150301|2014-10-10 14:00,10,3.032,3.034,3.032,3.033,15
20150301|2014-10-10 14:30,10,3.035,3.035,3.031,3.033,14
20150301|2014-10-10 15:00,10,3.032,3.0335,3.032,3.0335,2
20150301|2014-10-10 15:30,10,3.035,3.036,3.034,3.034,4
20150301|2014-10-10 16:00,10,3.035,3.037,3.035,3.037,2
20150301|2014-10-12 17:00,13,3.017,3.03,3.017,3.0205,6
20150301|2014-10-12 17:30,13,3.023,3.023,3.023,3.023,10
20150301|2014-10-12 18:00,13,3.0235,3.0235,3.0225,3.0225,11
20150301|2014-10-12 18:30,13,3.0235,3.0235,3.0235,3.0235,1
20150301|2014-10-12 19:00,13,3.023,3.023,3.023,3.023,2
20150301|2014-10-12 19:30,13,3.022,3.022,3.022,3.022,10
20150301|2014-10-12 20:00,13,3.0235,3.036,3.0235,3.0335,62
20150301|2014-10-12 20:30,13,3.0335,3.0335,3.025,3.032,40
20150301|2014-10-12 21:00,13,3.031,3.0335,3.031,3.033,10
20150301|2014-10-12 21:30,13,3.0285,3.0285,3.026,3.026,10
20150301|2014-10-12 22:00,13,3.0255,3.0255,3.019,3.0235,46
20150301|2014-10-12 22:30,13,3.027,3.027,3.0255,3.0255,12
20150301|2014-10-13 00:00,13,3.026,3.026,3.026,3.026,2
20150301|2014-10-13 00:30,13,3.0315,3.032,3.0315,3.032,2
20150301|2014-10-13 01:00,13,3.03,3.03,3.03,3.03,4
20150301|2014-10-13 01:30,13,3.03,3.032,3.0295,3.0295,26
20150301|2014-10-13 02:00,13,3.034,3.036,3.034,3.036,2
20150301|2014-10-13 03:00,13,3.031,3.031,3.031,3.031,2
20150301|2014-10-13 05:00,13,3.038,3.0395,3.038,3.0395,3
20150301|2014-10-13 05:30,13,3.037,3.037,3.0345,3.0345,17
20150301|2014-10-13 06:30,13,3.04,3.0435,3.04,3.043,53
20150301|2014-10-13 07:00,13,3.042,3.0425,3.0355,3.0395,77
20150301|2014-10-13 07:30,13,3.038,3.0385,3.037,3.038,13
20150301|2014-10-13 08:00,13,3.038,3.0395,3.025,3.031,101
20150301|2014-10-13 08:30,13,3.031,3.0335,3.0275,3.0275,42
20150301|2014-10-13 09:00,13,3.0335,3.0335,3.024,3.025,31
20150301|2014-10-13 09:30,13,3.0255,3.0265,3.0255,3.026,5
20150301|2014-10-13 10:00,13,3.028,3.0295,3.028,3.0285,109
20150301|2014-10-13 10:30,13,3.028,3.035,3.027,3.035,59
20150301|2014-10-13 11:00,13,3.034,3.035,3.034,3.035,3
20150301|2014-10-13 11:30,13,3.0365,3.041,3.033,3.0365,39
20150301|2014-10-13 12:00,13,3.036,3.0405,3.036,3.0405,22
20150301|2014-10-13 12:30,13,3.0405,3.0495,3.0405,3.048,38
20150301|2014-10-13 13:00,13,3.05,3.05,3.047,3.047,3
20150301|2014-10-13 13:30,13,3.0475,3.049,3.0475,3.048,9
20150301|2014-10-13 14:30,13,3.046,3.046,3.0405,3.0405,22
20150301|2014-10-13 15:00,13,3.0395,3.0395,3.039,3.039,2
20150301|2014-10-13 15:30,13,3.04,3.04,3.04,3.04,4
20150301|2014-10-13 17:00,14,3.035,3.035,3.035,3.035,5
20150301|2014-10-13 17:30,14,3.033,3.033,3.033,3.033,1
20150301|2014-10-13 19:30,14,3.0295,3.0295,3.0295,3.0295,2
20150301|2014-10-13 21:00,14,3.0375,3.0395,3.036,3.039,28
20150301|2014-10-13 21:30,14,3.04,3.04,3.039,3.039,5
20150301|2014-10-13 22:00,14,3.037,3.042,3.037,3.042,9
20150301|2014-10-13 23:00,14,3.0385,3.04,3.0385,3.04,8
20150301|2014-10-13 23:30,14,3.0365,3.0365,3.0365,3.0365,10
20150301|2014-10-14 00:00,14,3.036,3.0365,3.036,3.0365,12
20150301|2014-10-14 00:30,14,3.0405,3.0405,3.037,3.037,14
20150301|2014-10-14 01:00,14,3.0375,3.041,3.0375,3.041,4
20150301|2014-10-14 01:30,14,3.044,3.049,3.044,3.0485,28
20150301|2014-10-14 02:00,14,3.0435,3.0435,3.0435,3.0435,10
20150301|2014-10-14 02:30,14,3.049,3.0575,3.049,3.055,68
20150301|2014-10-14 03:00,14,3.056,3.056,3.056,3.056,1
20150301|2014-10-14 03:30,14,3.0505,3.052,3.0505,3.052,11
20150301|2014-10-14 04:00,14,3.0455,3.0455,3.0455,3.0455,2
20150301|2014-10-14 04:30,14,3.0505,3.0515,3.049,3.049,9
20150301|2014-10-14 05:00,14,3.0495,3.054,3.0485,3.054,16
20150301|2014-10-14 05:30,14,3.0555,3.056,3.0545,3.056,5
20150301|2014-10-14 06:00,14,3.0545,3.0555,3.051,3.051,33
20150301|2014-10-14 06:30,14,3.0485,3.0485,3.0435,3.046,18
20150301|2014-10-14 07:00,14,3.0445,3.0705,3.0445,3.066,104
20150301|2014-10-14 07:30,14,3.0665,3.068,3.0635,3.065,153
20150301|2014-10-14 08:00,14,3.0615,3.062,3.0575,3.0595,66
20150301|2014-10-14 08:30,14,3.065,3.067,3.064,3.064,49
20150301|2014-10-14 09:00,14,3.0615,3.0685,3.0615,3.0685,58
20150301|2014-10-14 09:30,14,3.0685,3.0735,3.067,3.068,160
20150301|2014-10-14 10:00,14,3.068,3.0825,3.068,3.0795,97
20150301|2014-10-14 10:30,14,3.076,3.086,3.076,3.086,118
20150301|2014-10-14 11:00,14,3.0865,3.091,3.083,3.0875,172
20150301|2014-10-14 11:30,14,3.088,3.099,3.0855,3.0855,377
20150301|2014-10-14 12:00,14,3.0845,3.0855,3.08,3.08,53
20150301|2014-10-14 12:30,14,3.0795,3.082,3.079,3.082,17
20150301|2014-10-14 13:00,14,3.081,3.082,3.0775,3.0775,47
20150301|2014-10-14 13:30,14,3.0765,3.0805,3.0765,3.078,20
20150301|2014-10-14 14:00,14,3.075,3.0775,3.074,3.0775,16
20150301|2014-10-14 14:30,14,3.076,3.076,3.073,3.073,18
20150301|2014-10-14 15:00,14,3.0725,3.074,3.072,3.0735,19
20150301|2014-10-14 15:30,14,3.075,3.075,3.0745,3.0745,5
20150301|2014-10-14 16:00,14,3.076,3.076,3.0735,3.0735,6
20150301|2014-10-14 17:00,15,3.0745,3.0755,3.0745,3.0745,11
20150301|2014-10-14 18:00,15,3.0735,3.0735,3.0735,3.0735,3
20150301|2014-10-14 18:30,15,3.073,3.0735,3.073,3.0735,2
20150301|2014-10-14 19:30,15,3.0765,3.0775,3.0765,3.0775,8
20150301|2014-10-14 20:00,15,3.08,3.08,3.073,3.0735,68
20150301|2014-10-14 20:30,15,3.072,3.075,3.068,3.068,171
20150301|2014-10-14 21:00,15,3.068,3.07,3.067,3.069,153
20150301|2014-10-14 21:30,15,3.0705,3.074,3.0705,3.074,90
20150301|2014-10-14 22:00,15,3.076,3.076,3.076,3.076,4
20150301|2014-10-14 22:30,15,3.0765,3.0765,3.0765,3.0765,1
20150301|2014-10-15 00:30,15,3.0765,3.08,3.0725,3.073,38
20150301|2014-10-15 01:00,15,3.071,3.072,3.068,3.0685,84
20150301|2014-10-15 01:30,15,3.073,3.074,3.0725,3.074,131
20150301|2014-10-15 02:00,15,3.0695,3.0695,3.067,3.068,15
20150301|2014-10-15 02:30,15,3.0735,3.0735,3.0685,3.0695,4
20150301|2014-10-15 03:00,15,3.065,3.072,3.064,3.0655,13
20150301|2014-10-15 04:30,15,3.0595,3.0595,3.0595,3.0595,1
20150301|2014-10-15 06:00,15,3.065,3.065,3.0625,3.0635,6
20150301|2014-10-15 06:30,15,3.0635,3.0665,3.06,3.064,103
20150301|2014-10-15 07:00,15,3.0645,3.0645,3.056,3.0605,47
20150301|2014-10-15 07:30,15,3.0575,3.0575,3.038,3.042,190
20150301|2014-10-15 08:00,15,3.0455,3.0495,3.0435,3.0455,104
20150301|2014-10-15 08:30,15,3.0475,3.05,3.028,3.0415,611
20150301|2014-10-15 09:00,15,3.042,3.0425,3.018,3.021,417
20150301|2014-10-15 09:30,15,3.0185,3.0205,3.011,3.0125,554
20150301|2014-10-15 10:00,15,3.0115,3.0165,3.006,3.007,403
20150301|2014-10-15 10:30,15,3.0065,3.0125,3.006,3.006,113
20150301|2014-10-15 11:00,15,3.0045,3.009,3.003,3.009,101
20150301|2014-10-15 11:30,15,3.01,3.0105,3.003,3.008,373
20150301|2014-10-15 12:00,15,3.008,3.008,3.0005,3.0005,47
20150301|2014-10-15 12:30,15,3.001,3.001,2.9935,2.9955,126
20150301|2014-10-15 13:00,15,2.995,2.997,2.9915,2.9945,21
20150301|2014-10-15 13:30,15,2.995,3,2.995,3,11
20150301|2014-10-15 14:00,15,2.9995,3.0015,2.9975,3.0015,89
20150301|2014-10-15 14:30,15,3.003,3.0095,3.003,3.007,18
20150301|2014-10-15 15:00,15,3.0035,3.0055,3.0035,3.004,6
20150301|2014-10-15 15:30,15,3.005,3.005,3.004,3.0045,9
20150301|2014-10-15 16:00,15,3.0065,3.0065,3.0065,3.0065,4
20150301|2014-10-15 17:00,16,3.012,3.012,3.01,3.012,12
20150301|2014-10-15 18:00,16,3.007,3.007,3.007,3.007,1
20150301|2014-10-15 19:00,16,3.01,3.01,3.01,3.01,2
20150301|2014-10-15 19:30,16,3.0095,3.0095,3.009,3.009,7
20150301|2014-10-15 20:00,16,3.013,3.0135,3.01,3.01,42
20150301|2014-10-15 20:30,16,3.0085,3.0085,3.0075,3.0085,16
20150301|2014-10-15 21:00,16,3.01,3.0135,3.01,3.0135,16
20150301|2014-10-15 21:30,16,3.0135,3.015,3.012,3.012,18
20150301|2014-10-15 22:00,16,3.0125,3.018,3.0125,3.0165,26
20150301|2014-10-15 22:30,16,3.015,3.015,3.015,3.015,1
20150301|2014-10-15 23:00,16,3.0145,3.0145,3.014,3.014,12
20150301|2014-10-15 23:30,16,3.0165,3.024,3.0165,3.0205,20
20150301|2014-10-16 00:00,16,3.016,3.0195,3.016,3.018,17
20150301|2014-10-16 00:30,16,3.017,3.0175,3.0125,3.0125,9
20150301|2014-10-16 01:00,16,3.012,3.0125,3.0055,3.0055,51
20150301|2014-10-16 01:30,16,3.005,3.005,2.992,2.994,289
20150301|2014-10-16 02:00,16,2.9945,2.997,2.9915,2.9965,32
20150301|2014-10-16 02:30,16,2.9995,3.003,2.9975,3,10
20150301|2014-10-16 03:00,16,3,3,2.9975,2.9975,9
20150301|2014-10-16 03:30,16,2.997,2.9995,2.995,2.9955,12
20150301|2014-10-16 04:00,16,2.993,2.9935,2.9675,2.9695,189
20150301|2014-10-16 04:30,16,2.9695,2.97,2.9565,2.96,152
20150301|2014-10-16 05:00,16,2.96,2.9655,2.9555,2.965,54
20150301|2014-10-16 05:30,16,2.963,2.963,2.954,2.954,22
20150301|2014-10-16 06:00,16,2.9555,2.9625,2.9535,2.9625,86
20150301|2014-10-16 06:30,16,2.963,2.969,2.957,2.961,285
20150301|2014-10-16 07:00,16,2.9595,2.97,2.955,2.963,222
20150301|2014-10-16 07:30,16,2.965,2.9685,2.957,2.9635,161
20150301|2014-10-16 08:00,16,2.9615,2.9645,2.9585,2.961,248
20150301|2014-10-16 08:30,16,2.96,2.9695,2.957,2.9655,169
20150301|2014-10-16 09:00,16,2.966,2.9725,2.9595,2.965,252
20150301|2014-10-16 09:30,16,2.9645,2.975,2.9605,2.972,209
20150301|2014-10-16 10:00,16,2.972,2.9735,2.967,2.9675,146
20150301|2014-10-16 10:30,16,2.969,2.969,2.96,2.9645,108
20150301|2014-10-16 11:00,16,2.9645,2.976,2.9645,2.976,71
20150301|2014-10-16 11:30,16,2.9765,2.978,2.975,2.978,74
20150301|2014-10-16 12:00,16,2.9785,2.9815,2.977,2.981,117
20150301|2014-10-16 12:30,16,2.979,2.9815,2.9755,2.9755,11
20150301|2014-10-16 13:00,16,2.972,2.976,2.972,2.976,6
20150301|2014-10-16 13:30,16,2.977,2.977,2.977,2.977,1
20150301|2014-10-16 14:00,16,2.974,2.9795,2.974,2.9795,5
20150301|2014-10-16 14:30,16,2.979,2.9835,2.979,2.9835,5
20150301|2014-10-16 15:00,16,2.982,2.9835,2.982,2.982,5
20150301|2014-10-16 15:30,16,2.9815,2.9825,2.9815,2.982,8
20150301|2014-10-16 16:00,16,2.9795,2.9795,2.9795,2.9795,1
20150301|2014-10-16 17:30,17,2.981,2.981,2.976,2.976,3
20150301|2014-10-16 18:00,17,2.9765,2.9765,2.975,2.975,7
20150301|2014-10-16 18:30,17,2.9755,2.976,2.9755,2.976,3
20150301|2014-10-16 19:00,17,2.982,2.982,2.975,2.975,23
20150301|2014-10-16 19:30,17,2.9735,2.9755,2.9725,2.9755,36
20150301|2014-10-16 20:00,17,2.9785,2.981,2.971,2.9785,67
20150301|2014-10-16 20:30,17,2.978,2.9785,2.974,2.9755,56
20150301|2014-10-16 21:00,17,2.976,2.978,2.972,2.9735,16
20150301|2014-10-16 21:30,17,2.971,2.971,2.963,2.967,60
20150301|2014-10-16 22:00,17,2.968,2.97,2.968,2.9685,7
20150301|2014-10-16 22:30,17,2.966,2.966,2.9615,2.963,15
20150301|2014-10-17 00:00,17,2.968,2.971,2.968,2.9705,12
20150301|2014-10-17 00:30,17,2.9735,2.9735,2.9735,2.9735,8
20150301|2014-10-17 01:00,17,2.972,2.972,2.963,2.9645,85
20150301|2014-10-17 01:30,17,2.963,2.965,2.95,2.951,93
20150301|2014-10-17 02:00,17,2.9525,2.9585,2.9525,2.9565,86
20150301|2014-10-17 02:30,17,2.957,2.9585,2.952,2.952,54
20150301|2014-10-17 03:00,17,2.9525,2.9545,2.9525,2.954,11
20150301|2014-10-17 03:30,17,2.956,2.956,2.9525,2.955,12
20150301|2014-10-17 04:00,17,2.954,2.9555,2.952,2.952,17
20150301|2014-10-17 04:30,17,2.952,2.9665,2.952,2.9665,37
20150301|2014-10-17 05:00,17,2.9675,2.975,2.9665,2.9735,37
20150301|2014-10-17 05:30,17,2.97,2.97,2.968,2.9685,28
20150301|2014-10-17 06:00,17,2.9715,2.9825,2.9715,2.9815,107
20150301|2014-10-17 06:30,17,2.9745,2.975,2.9715,2.9715,54
20150301|2014-10-17 07:00,17,2.972,2.985,2.9695,2.985,105
20150301|2014-10-17 07:30,17,2.9835,3.007,2.9835,2.984,218
20150301|2014-10-17 08:00,17,2.9825,2.9865,2.977,2.9865,194
20150301|2014-10-17 08:30,17,2.9855,2.995,2.9855,2.995,56
20150301|2014-10-17 09:00,17,2.995,2.9955,2.992,2.993,10
20150301|2014-10-17 09:30,17,2.9935,2.995,2.99,2.9905,27
20150301|2014-10-17 10:00,17,2.9905,2.997,2.99,2.996,32
20150301|2014-10-17 10:30,17,2.995,3,2.9945,2.9985,19
20150301|2014-10-17 11:00,17,2.998,2.9995,2.998,2.998,18
20150301|2014-10-17 11:30,17,2.9985,3,2.9965,2.9985,16
20150301|2014-10-17 12:00,17,2.9985,2.9995,2.9965,2.9965,18
20150301|2014-10-17 12:30,17,2.997,2.998,2.997,2.998,10
20150301|2014-10-17 13:00,17,2.9985,3.005,2.9985,3.001,6
20150301|2014-10-17 13:30,17,2.9995,3,2.998,2.998,4
20150301|2014-10-17 14:00,17,2.999,2.9995,2.999,2.9995,2
20150301|2014-10-17 14:30,17,2.9985,2.9985,2.998,2.998,3
20150301|2014-10-17 15:00,17,2.999,2.9995,2.999,2.9995,6
20150301|2014-10-17 15:30,17,3.0035,3.0035,3.0035,3.0035,4
20150301|2014-10-19 17:00,20,3.0055,3.0055,3.0055,3.0055,1
20150301|2014-10-19 17:30,20,3.013,3.013,3.013,3.013,1
20150301|2014-10-19 18:30,20,3.0075,3.0075,3.0075,3.0075,1
20150301|2014-10-19 19:00,20,3.0035,3.0045,3.0015,3.0025,26
20150301|2014-10-19 19:30,20,3.003,3.0045,3.003,3.0045,18
20150301|2014-10-19 20:00,20,3.0035,3.0045,2.989,2.9895,32
20150301|2014-10-19 20:30,20,2.992,2.992,2.9875,2.9875,9
20150301|2014-10-19 21:00,20,2.9875,2.9875,2.986,2.9865,25
20150301|2014-10-19 21:30,20,2.9845,2.9855,2.983,2.9855,9
20150301|2014-10-19 23:00,20,2.988,2.988,2.988,2.988,5
20150301|2014-10-20 00:00,20,2.988,2.988,2.988,2.988,1
20150301|2014-10-20 00:30,20,2.987,2.99,2.987,2.99,18
20150301|2014-10-20 01:00,20,2.984,2.9855,2.984,2.9845,7
20150301|2014-10-20 01:30,20,2.9865,2.9875,2.9865,2.9875,2
20150301|2014-10-20 02:00,20,2.99,2.9955,2.99,2.9955,2
20150301|2014-10-20 03:00,20,2.995,2.995,2.9945,2.9945,3
20150301|2014-10-20 03:30,20,2.9915,2.9915,2.9915,2.9915,1
20150301|2014-10-20 04:00,20,2.99,2.99,2.9875,2.9875,2
20150301|2014-10-20 04:30,20,2.984,2.984,2.9775,2.9775,11
20150301|2014-10-20 05:00,20,2.9785,2.9785,2.972,2.972,5
20150301|2014-10-20 05:30,20,2.9725,2.973,2.968,2.968,29
20150301|2014-10-20 06:00,20,2.9685,2.9715,2.966,2.9705,38
20150301|2014-10-20 06:30,20,2.97,2.9725,2.965,2.971,34
20150301|2014-10-20 07:00,20,2.9675,2.9775,2.966,2.974,69
20150301|2014-10-20 07:30,20,2.977,2.977,2.971,2.973,44
20150301|2014-10-20 08:00,20,2.973,2.977,2.9705,2.972,151
20150301|2014-10-20 08:30,20,2.9715,2.98,2.9705,2.9765,87
20150301|2014-10-20 09:00,20,2.976,2.976,2.9715,2.973,27
20150301|2014-10-20 09:30,20,2.9735,2.9735,2.9675,2.9675,27
20150301|2014-10-20 10:00,20,2.9685,2.9685,2.9595,2.9645,44
20150301|2014-10-20 10:30,20,2.9645,2.972,2.9645,2.972,12
20150301|2014-10-20 11:00,20,2.9715,2.978,2.9715,2.975,14
20150301|2014-10-20 11:30,20,2.978,2.983,2.978,2.9815,30
20150301|2014-10-20 12:00,20,2.9825,2.9835,2.9815,2.9835,8
20150301|2014-10-20 12:30,20,2.9825,2.9835,2.9825,2.983,6
20150301|2014-10-20 13:00,20,2.982,2.989,2.982,2.9865,28
20150301|2014-10-20 13:30,20,2.98,2.982,2.98,2.982,3
20150301|2014-10-20 14:00,20,2.982,2.982,2.9795,2.9795,9
20150301|2014-10-20 14:30,20,2.981,2.982,2.979,2.982,10
20150301|2014-10-20 15:00,20,2.981,2.981,2.9795,2.9805,7
20150301|2014-10-20 15:30,20,2.9805,2.9805,2.979,2.979,11
20150301|2014-10-20 17:00,21,2.983,2.983,2.983,2.983,2
20150301|2014-10-20 18:30,21,2.9835,2.9835,2.9835,2.9835,1
20150301|2014-10-20 19:00,21,2.984,2.984,2.9805,2.9805,26
20150301|2014-10-20 19:30,21,2.9845,2.985,2.984,2.985,7
20150301|2014-10-20 20:00,21,2.985,2.9915,2.985,2.989,47
20150301|2014-10-20 20:30,21,2.9875,2.9875,2.98,2.986,29
20150301|2014-10-20 21:00,21,2.9905,2.9905,2.9835,2.9835,2
20150301|2014-10-20 22:00,21,2.984,2.984,2.984,2.984,4
20150301|2014-10-20 23:00,21,2.9815,2.9815,2.9815,2.9815,1
20150301|2014-10-20 23:30,21,2.984,2.984,2.984,2.984,1
20150301|2014-10-21 00:00,21,2.981,2.981,2.9805,2.981,7
20150301|2014-10-21 00:30,21,2.9815,2.9815,2.9725,2.974,21
20150301|2014-10-21 01:00,21,2.974,2.9755,2.972,2.972,26
20150301|2014-10-21 01:30,21,2.9715,2.975,2.971,2.972,30
20150301|2014-10-21 02:00,21,2.975,2.975,2.975,2.975,2
20150301|2014-10-21 02:30,21,2.9755,2.9765,2.973,2.973,40
20150301|2014-10-21 03:00,21,2.974,2.977,2.9735,2.977,11
20150301|2014-10-21 03:30,21,2.978,2.978,2.978,2.978,1
20150301|2014-10-21 04:00,21,2.982,2.989,2.9805,2.989,6
20150301|2014-10-21 04:30,21,2.9895,2.9895,2.9895,2.9895,2
20150301|2014-10-21 05:00,21,2.9935,2.9935,2.993,2.993,2
20150301|2014-10-21 05:30,21,2.9925,2.9935,2.99,2.99,17
20150301|2014-10-21 06:00,21,3,3.0055,3,3.004,45
20150301|2014-10-21 06:30,21,3,3.009,3,3.0015,91
20150301|2014-10-21 07:00,21,3.0025,3.004,3,3.0035,26
20150301|2014-10-21 07:30,21,3.0035,3.029,3.0035,3.0195,199
20150301|2014-10-21 08:00,21,3.018,3.0245,3.0145,3.022,292
20150301|2014-10-21 08:30,21,3.021,3.0225,3.018,3.018,40
20150301|2014-10-21 09:00,21,3.019,3.0205,3.0165,3.0205,106
20150301|2014-10-21 09:30,21,3.0185,3.02,3.0165,3.0165,31
20150301|2014-10-21 10:00,21,3.0165,3.0185,3.0135,3.018,37
20150301|2014-10-21 10:30,21,3.0165,3.021,3.0165,3.021,19
20150301|2014-10-21 11:00,21,3.021,3.022,3.02,3.022,36
20150301|2014-10-21 11:30,21,3.022,3.0245,3.0205,3.024,91
20150301|2014-10-21 12:00,21,3.0225,3.0225,3.0185,3.0195,29
20150301|2014-10-21 12:30,21,3.0195,3.0215,3.0195,3.0205,7
20150301|2014-10-21 13:00,21,3.0195,3.0205,3.0195,3.0205,4
20150301|2014-10-21 13:30,21,3.0195,3.0205,3.019,3.019,5
20150301|2014-10-21 14:00,21,3.02,3.024,3.02,3.0235,8
20150301|2014-10-21 14:30,21,3.023,3.0255,3.023,3.0255,11
20150301|2014-10-21 15:00,21,3.0245,3.0245,3.023,3.023,3
20150301|2014-10-21 15:30,21,3.022,3.0225,3.022,3.022,5
20150301|2014-10-21 16:00,21,3.0225,3.0225,3.0225,3.0225,1
20150301|2014-10-21 17:00,22,3.0215,3.0215,3.021,3.021,6
20150301|2014-10-21 18:30,22,3.0205,3.0205,3.02,3.02,4
20150301|2014-10-21 19:00,22,3.0195,3.02,3.0195,3.02,2
20150301|2014-10-21 20:00,22,3.0185,3.0185,3.0155,3.0185,22
20150301|2014-10-21 21:00,22,3.0145,3.0145,3.0145,3.0145,1
20150301|2014-10-21 21:30,22,3.016,3.0185,3.016,3.0185,13
20150301|2014-10-22 00:00,22,3.0135,3.0135,3.0135,3.0135,2
20150301|2014-10-22 00:30,22,3.0145,3.0195,3.0145,3.019,6
20150301|2014-10-22 01:00,22,3.019,3.019,3.01,3.011,118
20150301|2014-10-22 01:30,22,3.012,3.0145,3.012,3.0145,3
20150301|2014-10-22 02:00,22,3.012,3.025,3.012,3.024,35
20150301|2014-10-22 02:30,22,3.0265,3.0395,3.0265,3.0315,37
20150301|2014-10-22 03:00,22,3.03,3.03,3.029,3.0295,5
20150301|2014-10-22 03:30,22,3.03,3.03,3.024,3.0275,14
20150301|2014-10-22 04:00,22,3.032,3.032,3.032,3.032,1
20150301|2014-10-22 04:30,22,3.021,3.0215,3.02,3.02,31
20150301|2014-10-22 05:30,22,3.0315,3.0325,3.0315,3.0325,20
20150301|2014-10-22 06:00,22,3.032,3.037,3.032,3.0345,9
20150301|2014-10-22 07:00,22,3.033,3.033,3.0255,3.0285,13
20150301|2014-10-22 07:30,22,3.0305,3.0305,3.0285,3.0285,10
20150301|2014-10-22 08:00,22,3.027,3.027,3.0155,3.0155,27
20150301|2014-10-22 08:30,22,3.017,3.018,3.008,3.008,63
20150301|2014-10-22 09:00,22,3.0075,3.0145,3.007,3.0135,163
20150301|2014-10-22 09:30,22,3.0135,3.0175,3.0135,3.014,53
20150301|2014-10-22 10:00,22,3.016,3.018,3.0095,3.0105,34
20150301|2014-10-22 10:30,22,3.009,3.0135,3.007,3.007,71
20150301|2014-10-22 11:00,22,3.0085,3.011,3.0085,3.011,10
20150301|2014-10-22 11:30,22,3.0115,3.0145,3.0075,3.0145,316
20150301|2014-10-22 12:00,22,3.0135,3.0135,3.0105,3.0105,36
20150301|2014-10-22 12:30,22,3.0105,3.0105,3.009,3.009,30
20150301|2014-10-22 13:00,22,3.0075,3.0085,3.0075,3.0075,5
20150301|2014-10-22 13:30,22,3.007,3.007,3.0055,3.006,7
20150301|2014-10-22 14:00,22,3.0065,3.008,3.006,3.008,5
20150301|2014-10-22 14:30,22,3.008,3.008,3.0065,3.0065,5
20150301|2014-10-22 15:00,22,3.01,3.011,3.009,3.011,7
20150301|2014-10-22 15:30,22,3.009,3.009,3.007,3.008,6
20150301|2014-10-22 17:00,23,3.0075,3.01,3.0075,3.009,7
20150301|2014-10-22 17:30,23,3.01,3.01,3.01,3.01,1
20150301|2014-10-22 19:00,23,3.0085,3.0095,3.0085,3.0095,2
20150301|2014-10-22 19:30,23,3.008,3.008,3.008,3.008,3
20150301|2014-10-22 20:00,23,3.011,3.0155,3.01,3.0155,6
20150301|2014-10-22 20:30,23,3.0155,3.018,3.0155,3.0165,10
20150301|2014-10-22 21:00,23,3.0155,3.0165,3.015,3.0165,8
20150301|2014-10-22 21:30,23,3.0165,3.0165,3.0165,3.0165,5
20150301|2014-10-22 22:00,23,3.016,3.016,3.0135,3.0135,6
20150301|2014-10-22 22:30,23,3.0095,3.01,3.0085,3.01,11
20150301|2014-10-22 23:00,23,3.01,3.01,3.008,3.0085,9
20150301|2014-10-23 00:00,23,3.0085,3.0085,3.007,3.0075,4
20150301|2014-10-23 00:30,23,3.01,3.0125,3.0095,3.012,23
20150301|2014-10-23 01:00,23,3.02,3.0205,3.017,3.017,9
20150301|2014-10-23 01:30,23,3.019,3.0225,3.015,3.0155,64
20150301|2014-10-23 02:00,23,3.0145,3.0215,3.0145,3.0215,56
20150301|2014-10-23 02:30,23,3.02,3.02,3.019,3.019,2
20150301|2014-10-23 03:00,23,3.0225,3.027,3.021,3.0265,18
20150301|2014-10-23 03:30,23,3.0265,3.03,3.0265,3.03,14
20150301|2014-10-23 04:00,23,3.03,3.03,3.0275,3.0275,4
20150301|2014-10-23 04:30,23,3.028,3.029,3.028,3.029,2
20150301|2014-10-23 05:00,23,3.027,3.027,3.023,3.023,5
20150301|2014-10-23 05:30,23,3.022,3.0255,3.022,3.025,57
20150301|2014-10-23 06:00,23,3.0295,3.03,3.024,3.024,4
20150301|2014-10-23 06:30,23,3.023,3.033,3.023,3.0325,31
20150301|2014-10-23 07:00,23,3.031,3.033,3.028,3.0315,29
20150301|2014-10-23 07:30,23,3.031,3.031,3.027,3.0295,51
20150301|2014-10-23 08:00,23,3.027,3.027,3.0235,3.025,34
20150301|2014-10-23 08:30,23,3.0245,3.027,3.022,3.0255,49
20150301|2014-10-23 09:00,23,3.025,3.036,3.0245,3.0325,99
20150301|2014-10-23 09:30,23,3.032,3.0345,3.03,3.0305,13
20150301|2014-10-23 10:00,23,3.03,3.0425,3.03,3.0395,176
20150301|2014-10-23 10:30,23,3.0395,3.0395,3.0335,3.0355,295
20150301|2014-10-23 11:00,23,3.0355,3.04,3.0355,3.037,34
20150301|2014-10-23 11:30,23,3.0365,3.0385,3.032,3.0335,41
20150301|2014-10-23 12:00,23,3.0325,3.0325,3.028,3.028,35
20150301|2014-10-23 12:30,23,3.0265,3.0295,3.0255,3.0255,62
20150301|2014-10-23 13:00,23,3.027,3.0315,3.027,3.031,13
20150301|2014-10-23 13:30,23,3.0315,3.0315,3.03,3.03,8
20150301|2014-10-23 14:00,23,3.032,3.032,3.0285,3.0285,11
20150301|2014-10-23 14:30,23,3.0265,3.0265,3.0265,3.0265,7
20150301|2014-10-23 15:00,23,3.0265,3.0275,3.026,3.026,6
20150301|2014-10-23 15:30,23,3.0275,3.0275,3.0275,3.0275,1
20150301|2014-10-23 16:00,23,3.026,3.026,3.026,3.026,2
20150301|2014-10-23 17:00,24,3.029,3.029,3.029,3.029,3
20150301|2014-10-23 17:30,24,3.029,3.029,3.029,3.029,4
20150301|2014-10-23 19:00,24,3.028,3.028,3.028,3.028,4
20150301|2014-10-23 20:00,24,3.0295,3.03,3.028,3.03,22
20150301|2014-10-23 20:30,24,3.0235,3.0235,3.0235,3.0235,1
20150301|2014-10-23 21:30,24,3.027,3.0295,3.027,3.0295,2
20150301|2014-10-23 22:00,24,3.035,3.04,3.035,3.04,7
20150301|2014-10-23 22:30,24,3.0405,3.0405,3.0395,3.0395,4
20150301|2014-10-23 23:00,24,3.0375,3.0375,3.0375,3.0375,3
20150301|2014-10-23 23:30,24,3.0375,3.0375,3.0375,3.0375,1
20150301|2014-10-24 00:00,24,3.0355,3.0355,3.0355,3.0355,9
20150301|2014-10-24 00:30,24,3.041,3.041,3.039,3.04,68
20150301|2014-10-24 01:00,24,3.0415,3.0415,3.038,3.038,16
20150301|2014-10-24 01:30,24,3.039,3.0395,3.036,3.036,5
20150301|2014-10-24 02:00,24,3.035,3.035,3.031,3.0325,22
20150301|2014-10-24 02:30,24,3.03,3.03,3.03,3.03,2
20150301|2014-10-24 03:00,24,3.029,3.029,3.0265,3.027,20
20150301|2014-10-24 03:30,24,3.0265,3.0265,3.0265,3.0265,2
20150301|2014-10-24 04:00,24,3.028,3.028,3.028,3.028,3
20150301|2014-10-24 04:30,24,3.0295,3.0295,3.0275,3.028,4
20150301|2014-10-24 05:30,24,3.031,3.031,3.0305,3.0305,3
20150301|2014-10-24 06:00,24,3.0325,3.04,3.0325,3.04,18
20150301|2014-10-24 06:30,24,3.0385,3.04,3.0345,3.0395,46
20150301|2014-10-24 07:00,24,3.04,3.0485,3.04,3.047,173
20150301|2014-10-24 07:30,24,3.047,3.047,3.038,3.0405,23
20150301|2014-10-24 08:00,24,3.043,3.05,3.043,3.048,53
20150301|2014-10-24 08:30,24,3.048,3.0495,3.043,3.044,207
20150301|2014-10-24 09:00,24,3.0445,3.0445,3.035,3.035,55
20150301|2014-10-24 09:30,24,3.0345,3.0345,3.03,3.0345,32
20150301|2014-10-24 10:00,24,3.0335,3.035,3.031,3.0335,38
20150301|2014-10-24 10:30,24,3.035,3.037,3.032,3.032,30
20150301|2014-10-24 11:00,24,3.0335,3.038,3.0335,3.038,24
20150301|2014-10-24 11:30,24,3.0355,3.036,3.03,3.031,132
20150301|2014-10-24 12:00,24,3.0305,3.0305,3.0285,3.0285,15
20150301|2014-10-24 12:30,24,3.0285,3.0295,3.0285,3.0285,10
20150301|2014-10-24 13:00,24,3.0295,3.0295,3.0295,3.0295,4
20150301|2014-10-24 13:30,24,3.029,3.029,3.0285,3.0285,7
20150301|2014-10-24 14:00,24,3.0285,3.029,3.0285,3.029,5
20150301|2014-10-24 14:30,24,3.0285,3.0305,3.0285,3.0305,9
20150301|2014-10-24 15:00,24,3.0285,3.0285,3.0285,3.0285,3
20150301|2014-10-24 15:30,24,3.029,3.03,3.029,3.029,3
20150301|2014-10-24 16:00,24,3.0315,3.032,3.0315,3.032,6
20150301|2014-10-26 17:30,27,3.031,3.031,3.031,3.031,1
20150301|2014-10-26 18:00,27,3.0315,3.0325,3.0315,3.0325,5
20150301|2014-10-26 19:00,27,3.025,3.026,3.025,3.026,8
20150301|2014-10-26 19:30,27,3.026,3.026,3.026,3.026,24
20150301|2014-10-26 20:00,27,3.027,3.027,3.0205,3.0215,33
20150301|2014-10-26 20:30,27,3.0195,3.022,3.0195,3.022,18
20150301|2014-10-26 21:30,27,3.023,3.023,3.0225,3.0225,10
20150301|2014-10-26 22:00,27,3.0235,3.0235,3.019,3.0195,15
20150301|2014-10-26 22:30,27,3.0205,3.021,3.0205,3.021,2
20150301|2014-10-26 23:00,27,3.0235,3.0235,3.0235,3.0235,1
20150301|2014-10-27 00:30,27,3.0225,3.0225,3.019,3.021,33
20150301|2014-10-27 01:00,27,3.0195,3.0205,3.0195,3.0205,24
20150301|2014-10-27 01:30,27,3.023,3.026,3.023,3.026,11
20150301|2014-10-27 02:00,27,3.021,3.021,3.021,3.021,1
20150301|2014-10-27 02:30,27,3.022,3.022,3.022,3.022,1
20150301|2014-10-27 03:00,27,3.028,3.0285,3.0255,3.0255,6
20150301|2014-10-27 03:30,27,3.026,3.026,3.026,3.026,1
20150301|2014-10-27 04:00,27,3.0295,3.033,3.0295,3.033,22
20150301|2014-10-27 04:30,27,3.0345,3.0365,3.0345,3.0365,32
20150301|2014-10-27 05:00,27,3.0355,3.0365,3.0355,3.0365,5
20150301|2014-10-27 05:30,27,3.033,3.033,3.033,3.033,1
20150301|2014-10-27 06:00,27,3.036,3.0435,3.036,3.043,20
20150301|2014-10-27 06:30,27,3.042,3.0465,3.041,3.0465,42
20150301|2014-10-27 07:00,27,3.0475,3.065,3.0465,3.062,766
20150301|2014-10-27 07:30,27,3.0615,3.0625,3.0575,3.058,149
20150301|2014-10-27 08:00,27,3.058,3.058,3.048,3.049,197
20150301|2014-10-27 08:30,27,3.0495,3.0515,3.047,3.0485,102
20150301|2014-10-27 09:00,27,3.0485,3.05,3.048,3.048,61
20150301|2014-10-27 09:30,27,3.049,3.0545,3.049,3.051,100
20150301|2014-10-27 10:00,27,3.051,3.0565,3.051,3.0545,51
20150301|2014-10-27 10:30,27,3.0565,3.059,3.054,3.0555,46
20150301|2014-10-27 11:00,27,3.055,3.0585,3.055,3.057,20
20150301|2014-10-27 11:30,27,3.0535,3.065,3.0505,3.057,127
20150301|2014-10-27 12:00,27,3.056,3.0575,3.0545,3.055,12
20150301|2014-10-27 12:30,27,3.0545,3.055,3.054,3.054,24
20150301|2014-10-27 13:00,27,3.053,3.054,3.053,3.054,3
20150301|2014-10-27 13:30,27,3.0535,3.0555,3.053,3.0545,30
20150301|2014-10-27 14:00,27,3.057,3.057,3.055,3.057,7
20150301|2014-10-27 14:30,27,3.056,3.0565,3.054,3.0545,13
20150301|2014-10-27 15:00,27,3.054,3.054,3.0525,3.0525,12
20150301|2014-10-27 15:30,27,3.0515,3.0515,3.051,3.051,7
20150301|2014-10-27 17:00,28,3.0515,3.0515,3.049,3.05,9
20150301|2014-10-27 17:30,28,3.05,3.05,3.049,3.049,8
20150301|2014-10-27 18:00,28,3.05,3.05,3.05,3.05,3
20150301|2014-10-27 18:30,28,3.0495,3.0495,3.0495,3.0495,2
20150301|2014-10-27 19:00,28,3.0485,3.051,3.0485,3.051,4
20150301|2014-10-27 19:30,28,3.0505,3.0505,3.05,3.05,2
20150301|2014-10-27 20:00,28,3.049,3.062,3.049,3.0605,47
20150301|2014-10-27 20:30,28,3.062,3.0645,3.06,3.0645,52
20150301|2014-10-27 21:00,28,3.0645,3.065,3.0595,3.0595,93
20150301|2014-10-27 21:30,28,3.0585,3.061,3.0585,3.06,20
20150301|2014-10-27 22:00,28,3.061,3.0615,3.06,3.061,86
20150301|2014-10-27 23:30,28,3.0585,3.0585,3.0585,3.0585,1
20150301|2014-10-28 00:00,28,3.0595,3.0595,3.0595,3.0595,1
20150301|2014-10-28 00:30,28,3.06,3.06,3.06,3.06,9
20150301|2014-10-28 01:00,28,3.061,3.062,3.059,3.059,5
20150301|2014-10-28 02:00,28,3.0585,3.062,3.0555,3.062,11
20150301|2014-10-28 02:30,28,3.0615,3.065,3.0615,3.0625,22
20150301|2014-10-28 03:00,28,3.0625,3.0745,3.06,3.0715,182
20150301|2014-10-28 03:30,28,3.0735,3.074,3.067,3.071,86
20150301|2014-10-28 04:00,28,3.0695,3.073,3.065,3.065,15
20150301|2014-10-28 04:30,28,3.0685,3.0695,3.0665,3.0695,17
20150301|2014-10-28 05:00,28,3.0715,3.0715,3.0685,3.0685,4
20150301|2014-10-28 05:30,28,3.0675,3.069,3.0675,3.069,2
20150301|2014-10-28 06:00,28,3.072,3.072,3.072,3.072,8
20150301|2014-10-28 06:30,28,3.0715,3.0805,3.071,3.0795,101
20150301|2014-10-28 07:00,28,3.0805,3.081,3.0775,3.079,86
20150301|2014-10-28 07:30,28,3.0785,3.0845,3.0785,3.0795,238
20150301|2014-10-28 08:00,28,3.081,3.081,3.0745,3.08,69
20150301|2014-10-28 08:30,28,3.0785,3.0785,3.072,3.073,88
20150301|2014-10-28 09:00,28,3.0735,3.079,3.011,3.077,61723
20150301|2014-10-28 09:30,28,3.0765,3.079,3.0765,3.0785,70
20150301|2014-10-28 10:00,28,3.079,3.083,3.077,3.08,156
20150301|2014-10-28 10:30,28,3.08,3.083,3.08,3.08,108
20150301|2014-10-28 11:00,28,3.0805,3.0815,3.0795,3.0805,29
20150301|2014-10-28 11:30,28,3.0815,3.0865,3.078,3.0845,150
20150301|2014-10-28 12:00,28,3.083,3.084,3.083,3.083,71
20150301|2014-10-28 12:30,28,3.0825,3.084,3.0825,3.083,30
20150301|2014-10-28 13:00,28,3.085,3.085,3.083,3.084,21
20150301|2014-10-28 13:30,28,3.084,3.084,3.0825,3.0825,10
20150301|2014-10-28 14:00,28,3.0835,3.084,3.083,3.0835,11
20150301|2014-10-28 14:30,28,3.0835,3.0835,3.0805,3.0815,11
20150301|2014-10-28 15:00,28,3.0805,3.082,3.0795,3.081,15
20150301|2014-10-28 15:30,28,3.0815,3.0815,3.0805,3.081,9
20150301|2014-10-28 16:00,28,3.081,3.0815,3.0805,3.0805,12
20150301|2014-10-28 17:00,29,3.081,3.084,3.081,3.083,12
20150301|2014-10-28 17:30,29,3.0805,3.081,3.0805,3.081,3
20150301|2014-10-28 18:00,29,3.0805,3.0805,3.0805,3.0805,2
20150301|2014-10-28 19:30,29,3.079,3.079,3.078,3.079,22
20150301|2014-10-28 20:00,29,3.078,3.078,3.0725,3.0725,31
20150301|2014-10-28 20:30,29,3.0705,3.073,3.07,3.0725,33
20150301|2014-10-28 21:00,29,3.0725,3.0725,3.07,3.07,11
20150301|2014-10-28 21:30,29,3.0705,3.072,3.0705,3.0705,21
20150301|2014-10-28 22:00,29,3.07,3.075,3.07,3.075,152
20150301|2014-10-28 22:30,29,3.0765,3.0765,3.075,3.075,19
20150301|2014-10-28 23:30,29,3.072,3.074,3.072,3.074,14
20150301|2014-10-29 00:00,29,3.0715,3.0715,3.0705,3.0705,7
20150301|2014-10-29 00:30,29,3.072,3.0815,3.072,3.0815,21
20150301|2014-10-29 01:00,29,3.0785,3.0785,3.0785,3.0785,2
20150301|2014-10-29 01:30,29,3.0845,3.086,3.0845,3.085,75
20150301|2014-10-29 02:00,29,3.085,3.085,3.082,3.082,10
20150301|2014-10-29 02:30,29,3.081,3.082,3.08,3.0815,8
20150301|2014-10-29 03:00,29,3.085,3.089,3.085,3.089,7
20150301|2014-10-29 03:30,29,3.089,3.09,3.0865,3.0865,12
20150301|2014-10-29 04:00,29,3.0815,3.082,3.08,3.082,13
20150301|2014-10-29 04:30,29,3.0815,3.0815,3.081,3.081,3
20150301|2014-10-29 05:00,29,3.085,3.085,3.085,3.085,10
20150301|2014-10-29 05:30,29,3.0845,3.0845,3.082,3.0835,8
20150301|2014-10-29 06:00,29,3.078,3.0815,3.0765,3.0815,7
20150301|2014-10-29 06:30,29,3.081,3.085,3.081,3.085,3
20150301|2014-10-29 07:00,29,3.09,3.093,3.09,3.091,121
20150301|2014-10-29 07:30,29,3.0905,3.0905,3.082,3.0855,353
20150301|2014-10-29 08:00,29,3.0855,3.0995,3.0825,3.089,164
20150301|2014-10-29 08:30,29,3.09,3.0945,3.09,3.0945,157
20150301|2014-10-29 09:00,29,3.0945,3.0955,3.0895,3.0895,301
20150301|2014-10-29 09:30,29,3.09,3.0915,3.084,3.085,451
20150301|2014-10-29 10:00,29,3.086,3.0925,3.084,3.092,48
20150301|2014-10-29 10:30,29,3.093,3.1035,3.093,3.099,189
20150301|2014-10-29 11:00,29,3.101,3.101,3.096,3.0975,54
20150301|2014-10-29 11:30,29,3.0955,3.099,3.094,3.0965,422
20150301|2014-10-29 12:00,29,3.097,3.097,3.0945,3.0945,46
20150301|2014-10-29 12:30,29,3.0945,3.096,3.0945,3.095,64
20150301|2014-10-29 13:00,29,3.0905,3.0905,3.076,3.0775,54
20150301|2014-10-29 13:30,29,3.0795,3.08,3.065,3.0685,59
20150301|2014-10-29 14:00,29,3.069,3.069,3.068,3.068,10
20150301|2014-10-29 14:30,29,3.0715,3.075,3.0715,3.075,8
20150301|2014-10-29 15:00,29,3.074,3.074,3.072,3.072,7
20150301|2014-10-29 15:30,29,3.072,3.073,3.072,3.073,8
20150301|2014-10-29 17:00,30,3.0755,3.077,3.0755,3.077,7
20150301|2014-10-29 18:00,30,3.077,3.077,3.075,3.075,2
20150301|2014-10-29 18:30,30,3.0745,3.0745,3.074,3.074,52
20150301|2014-10-29 19:00,30,3.0765,3.077,3.0765,3.077,7
20150301|2014-10-29 19:30,30,3.073,3.0775,3.073,3.0775,12
20150301|2014-10-29 20:00,30,3.0785,3.0785,3.074,3.0765,61
20150301|2014-10-29 20:30,30,3.078,3.078,3.0765,3.0775,22
20150301|2014-10-29 21:00,30,3.0765,3.0765,3.073,3.075,53
20150301|2014-10-29 21:30,30,3.0765,3.0765,3.074,3.074,5
20150301|2014-10-29 22:00,30,3.075,3.075,3.075,3.075,6
20150301|2014-10-29 22:30,30,3.0755,3.0755,3.075,3.075,6
20150301|2014-10-29 23:30,30,3.0755,3.0755,3.0755,3.0755,2
20150301|2014-10-30 00:00,30,3.0745,3.0745,3.0745,3.0745,4
20150301|2014-10-30 00:30,30,3.0725,3.0725,3.067,3.067,17
20150301|2014-10-30 01:00,30,3.065,3.065,3.059,3.063,93
20150301|2014-10-30 01:30,30,3.061,3.0615,3.0575,3.0615,26
20150301|2014-10-30 02:00,30,3.063,3.065,3.063,3.063,53
20150301|2014-10-30 02:30,30,3.0645,3.065,3.059,3.065,17
20150301|2014-10-30 03:00,30,3.0655,3.071,3.0655,3.071,16
20150301|2014-10-30 03:30,30,3.0715,3.0715,3.066,3.07,105
20150301|2014-10-30 04:00,30,3.07,3.07,3.0685,3.07,93
20150301|2014-10-30 04:30,30,3.0695,3.07,3.0655,3.0665,53
20150301|2014-10-30 05:00,30,3.066,3.0665,3.06,3.061,4
20150301|2014-10-30 05:30,30,3.061,3.061,3.056,3.0575,12
20150301|2014-10-30 06:00,30,3.06,3.0605,3.0555,3.0575,42
20150301|2014-10-30 06:30,30,3.062,3.0625,3.061,3.061,33
20150301|2014-10-30 07:00,30,3.06,3.06,3.0435,3.046,293
20150301|2014-10-30 07:30,30,3.045,3.051,3.045,3.051,79
20150301|2014-10-30 08:00,30,3.0485,3.052,3.0345,3.0345,1064
20150301|2014-10-30 08:30,30,3.0365,3.0405,3.0315,3.032,1478
20150301|2014-10-30 09:00,30,3.0315,3.0375,3.029,3.0355,91
20150301|2014-10-30 09:30,30,3.037,3.045,3.037,3.0435,283
20150301|2014-10-30 10:00,30,3.0435,3.044,3.0405,3.0435,42
20150301|2014-10-30 10:30,30,3.0425,3.05,3.0415,3.0495,142
20150301|2014-10-30 11:00,30,3.051,3.0585,3.051,3.0585,77
20150301|2014-10-30 11:30,30,3.058,3.0585,3.056,3.0575,112
20150301|2014-10-30 12:00,30,3.0575,3.061,3.056,3.061,59
20150301|2014-10-30 12:30,30,3.0615,3.062,3.061,3.062,18
20150301|2014-10-30 13:00,30,3.062,3.062,3.059,3.0595,39
20150301|2014-10-30 13:30,30,3.0595,3.061,3.059,3.059,95
20150301|2014-10-30 14:00,30,3.0575,3.0575,3.056,3.056,4
20150301|2014-10-30 14:30,30,3.055,3.055,3.054,3.055,5
20150301|2014-10-30 15:00,30,3.056,3.0565,3.055,3.055,7
20150301|2014-10-30 17:00,31,3.0525,3.0535,3.0525,3.0535,2
20150301|2014-10-30 17:30,31,3.053,3.053,3.053,3.053,1
20150301|2014-10-30 18:00,31,3.0535,3.0535,3.0535,3.0535,1
20150301|2014-10-30 18:30,31,3.0575,3.0575,3.0575,3.0575,4
20150301|2014-10-30 19:00,31,3.0515,3.0515,3.0485,3.0485,2
20150301|2014-10-30 19:30,31,3.0505,3.0505,3.0495,3.0495,10
20150301|2014-10-30 20:00,31,3.053,3.061,3.052,3.056,103
20150301|2014-10-30 20:30,31,3.054,3.055,3.053,3.053,49
20150301|2014-10-30 21:00,31,3.0545,3.056,3.0545,3.056,15
20150301|2014-10-30 21:30,31,3.0555,3.0555,3.054,3.0555,25
20150301|2014-10-30 22:00,31,3.057,3.057,3.0565,3.0565,2
20150301|2014-10-30 23:30,31,3.059,3.0595,3.059,3.0595,3
20150301|2014-10-31 00:00,31,3.061,3.069,3.061,3.067,18
20150301|2014-10-31 00:30,31,3.0665,3.0795,3.0665,3.0785,152
20150301|2014-10-31 01:00,31,3.0765,3.086,3.0765,3.086,110
20150301|2014-10-31 01:30,31,3.084,3.084,3.0775,3.0785,22
20150301|2014-10-31 02:00,31,3.078,3.0845,3.0775,3.083,10
20150301|2014-10-31 02:30,31,3.0815,3.0815,3.0725,3.0725,54
20150301|2014-10-31 03:00,31,3.0755,3.0845,3.075,3.0845,30
20150301|2014-10-31 03:30,31,3.078,3.078,3.078,3.078,1
20150301|2014-10-31 04:00,31,3.078,3.078,3.078,3.078,1
20150301|2014-10-31 04:30,31,3.081,3.0825,3.081,3.082,7
20150301|2014-10-31 05:00,31,3.082,3.082,3.075,3.075,7
20150301|2014-10-31 05:30,31,3.0725,3.0745,3.0725,3.073,12
20150301|2014-10-31 06:00,31,3.074,3.074,3.074,3.074,1
20150301|2014-10-31 06:30,31,3.0765,3.0765,3.075,3.076,24
20150301|2014-10-31 07:00,31,3.0775,3.082,3.072,3.074,34
20150301|2014-10-31 07:30,31,3.075,3.075,3.069,3.0705,60
20150301|2014-10-31 08:00,31,3.0705,3.072,3.043,3.0465,443
20150301|2014-10-31 08:30,31,3.0465,3.0465,3.035,3.0445,162
20150301|2014-10-31 09:00,31,3.043,3.055,3.043,3.0525,62
20150301|2014-10-31 09:30,31,3.051,3.0515,3.046,3.046,20
20150301|2014-10-31 10:00,31,3.045,3.048,3.0425,3.046,103
20150301|2014-10-31 10:30,31,3.044,3.047,3.039,3.04,209
20150301|2014-10-31 11:00,31,3.0395,3.042,3.0365,3.0365,166
20150301|2014-10-31 11:30,31,3.0365,3.041,3.033,3.038,746
20150301|2014-10-31 12:00,31,3.0385,3.0405,3.0375,3.0385,759
20150301|2014-10-31 12:30,31,3.039,3.039,3.037,3.0375,906
20150301|2014-10-31 13:00,31,3.038,3.042,3.037,3.0405,278
20150301|2014-10-31 13:30,31,3.041,3.047,3.041,3.047,54
20150301|2014-10-31 14:00,31,3.0445,3.0445,3.04,3.0415,13
20150301|2014-10-31 14:30,31,3.0405,3.0405,3.0375,3.0385,7
20150301|2014-10-31 15:00,31,3.04,3.043,3.04,3.043,10
20150301|2014-10-31 15:30,31,3.0425,3.0425,3.0425,3.0425,2
20150301|2014-11-02 17:00,3,3.03,3.034,3.0155,3.0315,80
20150301|2014-11-02 17:30,3,3.03,3.03,3.03,3.03,21
20150301|2014-11-02 18:00,3,3.038,3.04,3.038,3.04,2
20150301|2014-11-02 18:30,3,3.038,3.038,3.0305,3.0325,18
20150301|2014-11-02 19:00,3,3.0385,3.044,3.033,3.041,140
20150301|2014-11-02 19:30,3,3.041,3.0415,3.039,3.0415,53
20150301|2014-11-02 20:00,3,3.0435,3.0435,3.0415,3.0415,22
20150301|2014-11-02 20:30,3,3.041,3.043,3.039,3.039,28
20150301|2014-11-02 21:00,3,3.0405,3.0445,3.04,3.0445,24
20150301|2014-11-02 21:30,3,3.0445,3.046,3.0445,3.046,4
20150301|2014-11-02 22:00,3,3.0445,3.0445,3.0445,3.0445,5
20150301|2014-11-02 22:30,3,3.0425,3.0425,3.0425,3.0425,1
20150301|2014-11-02 23:00,3,3.042,3.042,3.038,3.04,12
20150301|2014-11-02 23:30,3,3.0385,3.043,3.0385,3.041,32
20150301|2014-11-03 00:00,3,3.04,3.04,3.036,3.036,19
20150301|2014-11-03 00:30,3,3.035,3.037,3.034,3.034,15
20150301|2014-11-03 01:00,3,3.0365,3.042,3.0365,3.042,34
20150301|2014-11-03 01:30,3,3.0425,3.0425,3.0355,3.036,8
20150301|2014-11-03 02:00,3,3.036,3.041,3.036,3.0385,15
20150301|2014-11-03 02:30,3,3.0355,3.0415,3.0355,3.041,4
20150301|2014-11-03 03:00,3,3.0395,3.041,3.0395,3.04,4
20150301|2014-11-03 03:30,3,3.041,3.0435,3.041,3.0435,31
20150301|2014-11-03 04:00,3,3.042,3.0525,3.042,3.0515,52
20150301|2014-11-03 04:30,3,3.0485,3.0485,3.0485,3.0485,1
20150301|2014-11-03 05:00,3,3.052,3.062,3.052,3.06,48
20150301|2014-11-03 05:30,3,3.062,3.062,3.057,3.057,7
20150301|2014-11-03 06:00,3,3.0575,3.058,3.056,3.057,24
20150301|2014-11-03 06:30,3,3.058,3.058,3.0505,3.0515,33
20150301|2014-11-03 07:00,3,3.05,3.05,3.036,3.0425,104
20150301|2014-11-03 07:30,3,3.043,3.0445,3.0405,3.0445,18
20150301|2014-11-03 08:00,3,3.0445,3.0485,3.0445,3.0485,30
20150301|2014-11-03 08:30,3,3.049,3.05,3.046,3.048,55
20150301|2014-11-03 09:00,3,3.05,3.0555,3.048,3.0525,48
20150301|2014-11-03 09:30,3,3.0525,3.054,3.047,3.047,28
20150301|2014-11-03 10:00,3,3.0485,3.049,3.044,3.0445,97
20150301|2014-11-03 10:30,3,3.0455,3.05,3.044,3.05,89
20150301|2014-11-03 11:00,3,3.0495,3.0535,3.0495,3.0535,53
20150301|2014-11-03 11:30,3,3.053,3.0615,3.0525,3.061,152
20150301|2014-11-03 12:00,3,3.06,3.06,3.057,3.0575,42
20150301|2014-11-03 12:30,3,3.057,3.0585,3.056,3.058,58
20150301|2014-11-03 13:00,3,3.056,3.057,3.053,3.053,14
20150301|2014-11-03 13:30,3,3.0545,3.0545,3.053,3.053,7
20150301|2014-11-03 14:00,3,3.0535,3.0555,3.0525,3.0555,14
20150301|2014-11-03 14:30,3,3.058,3.059,3.057,3.0585,7
20150301|2014-11-03 15:00,3,3.0595,3.0595,3.0575,3.0575,6
20150301|2014-11-03 15:30,3,3.058,3.058,3.0565,3.0565,4
20150301|2014-11-03 17:30,4,3.0505,3.0505,3.0505,3.0505,2
20150301|2014-11-03 18:00,4,3.05,3.051,3.05,3.051,11
20150301|2014-11-03 18:30,4,3.051,3.051,3.051,3.051,2
20150301|2014-11-03 19:00,4,3.0505,3.0525,3.0475,3.051,18
20150301|2014-11-03 19:30,4,3.0505,3.0525,3.049,3.0495,16
20150301|2014-11-03 20:00,4,3.052,3.052,3.052,3.052,1
20150301|2014-11-03 20:30,4,3.0545,3.057,3.0535,3.055,15
20150301|2014-11-03 21:00,4,3.056,3.06,3.056,3.06,34
20150301|2014-11-03 21:30,4,3.061,3.0615,3.061,3.0615,4
20150301|2014-11-03 22:00,4,3.0615,3.0615,3.0615,3.0615,1
20150301|2014-11-03 23:00,4,3.06,3.061,3.059,3.061,5
20150301|2014-11-03 23:30,4,3.061,3.066,3.061,3.066,29
20150301|2014-11-04 00:00,4,3.0675,3.068,3.0625,3.0625,9
20150301|2014-11-04 00:30,4,3.063,3.0645,3.059,3.059,107
20150301|2014-11-04 01:00,4,3.059,3.059,3.052,3.053,12
20150301|2014-11-04 01:30,4,3.056,3.056,3.054,3.054,6
20150301|2014-11-04 02:00,4,3.053,3.0535,3.0515,3.0515,4
20150301|2014-11-04 02:30,4,3.0575,3.0575,3.0555,3.056,31
20150301|2014-11-04 03:00,4,3.0555,3.0565,3.054,3.054,8
20150301|2014-11-04 03:30,4,3.058,3.062,3.0575,3.062,9
20150301|2014-11-04 04:00,4,3.063,3.0635,3.059,3.059,21
20150301|2014-11-04 04:30,4,3.0585,3.0585,3.055,3.055,3
20150301|2014-11-04 05:00,4,3.0525,3.0525,3.0525,3.0525,5
20150301|2014-11-04 05:30,4,3.051,3.0515,3.047,3.0495,27
20150301|2014-11-04 06:00,4,3.047,3.047,3.023,3.024,224
20150301|2014-11-04 06:30,4,3.024,3.024,3.0095,3.012,255
20150301|2014-11-04 07:00,4,3.011,3.013,3.0015,3.0085,462
20150301|2014-11-04 07:30,4,3.0075,3.009,3.0045,3.0085,116
20150301|2014-11-04 08:00,4,3.0105,3.018,3.0105,3.014,364
20150301|2014-11-04 08:30,4,3.013,3.0135,3.007,3.007,55
20150301|2014-11-04 09:00,4,3.007,3.009,3.0005,3.004,350
20150301|2014-11-04 09:30,4,3.0025,3.0115,3.002,3.011,234
20150301|2014-11-04 10:00,4,3.011,3.0145,3.007,3.0095,133
20150301|2014-11-04 10:30,4,3.0075,3.0155,3.0075,3.0135,41
20150301|2014-11-04 11:00,4,3.0125,3.0165,3.0125,3.0155,16
20150301|2014-11-04 11:30,4,3.0155,3.0175,3.0105,3.0155,64
20150301|2014-11-04 12:00,4,3.0145,3.0155,3.0115,3.015,67
20150301|2014-11-04 12:30,4,3.016,3.017,3.014,3.015,57
20150301|2014-11-04 13:00,4,3.014,3.016,3.0135,3.0135,15
20150301|2014-11-04 13:30,4,3.014,3.015,3.014,3.015,2
20150301|2014-11-04 14:00,4,3.0165,3.0165,3.015,3.015,2
20150301|2014-11-04 14:30,4,3.015,3.015,3.014,3.014,10
20150301|2014-11-04 15:00,4,3.016,3.016,3.0155,3.0155,2
20150301|2014-11-04 15:30,4,3.0145,3.0155,3.0145,3.015,4
20150301|2014-11-04 16:00,4,3.015,3.015,3.0145,3.0145,3
20150301|2014-11-04 18:00,5,3.0115,3.0115,3.0115,3.0115,2
20150301|2014-11-04 18:30,5,3.013,3.0145,3.011,3.0145,15
20150301|2014-11-04 19:00,5,3.012,3.018,3.012,3.0165,45
20150301|2014-11-04 19:30,5,3.013,3.0135,3.0085,3.0085,100
20150301|2014-11-04 20:00,5,3.008,3.011,3.008,3.011,16
20150301|2014-11-04 20:30,5,3.009,3.0105,3.0085,3.0105,5
20150301|2014-11-04 21:00,5,3.0095,3.0095,3.005,3.007,17
20150301|2014-11-04 22:00,5,3.007,3.007,3.007,3.007,1
20150301|2014-11-04 22:30,5,3.0055,3.0055,3.0055,3.0055,8
20150301|2014-11-04 23:00,5,3.005,3.007,3.005,3.007,15
20150301|2014-11-04 23:30,5,3.006,3.006,2.987,2.9935,232
20150301|2014-11-05 00:00,5,2.9925,2.9925,2.986,2.988,165
20150301|2014-11-05 00:30,5,2.988,2.988,2.9795,2.9815,189
20150301|2014-11-05 01:00,5,2.9825,2.99,2.98,2.983,100
20150301|2014-11-05 01:30,5,2.9855,2.9885,2.983,2.9885,27
20150301|2014-11-05 02:00,5,2.989,2.989,2.9815,2.982,127
20150301|2014-11-05 02:30,5,2.9805,2.9845,2.976,2.978,48
20150301|2014-11-05 03:00,5,2.98,2.98,2.963,2.9725,171
20150301|2014-11-05 03:30,5,2.975,2.978,2.97,2.971,334
20150301|2014-11-05 04:00,5,2.972,2.9775,2.9715,2.9735,15
20150301|2014-11-05 04:30,5,2.9745,2.9775,2.9735,2.9775,7
20150301|2014-11-05 05:00,5,2.98,2.98,2.978,2.979,8
20150301|2014-11-05 05:30,5,2.973,2.9775,2.9695,2.9745,86
20150301|2014-11-05 06:00,5,2.9755,2.978,2.9735,2.9775,9
20150301|2014-11-05 06:30,5,2.984,2.996,2.9835,2.9875,814
20150301|2014-11-05 07:00,5,2.9885,2.9995,2.985,2.9965,284
20150301|2014-11-05 07:30,5,2.9975,2.9975,2.9915,2.9975,149
20150301|2014-11-05 08:00,5,2.998,3.0005,2.9935,2.9935,666
20150301|2014-11-05 08:30,5,2.9925,2.9945,2.9865,2.991,70
20150301|2014-11-05 09:00,5,2.991,2.997,2.991,2.997,42
20150301|2014-11-05 09:30,5,2.9965,3.005,2.9955,3,168
20150301|2014-11-05 10:00,5,3,3.01,3,3.0035,257
20150301|2014-11-05 10:30,5,3.001,3.0075,3.0005,3.007,265
20150301|2014-11-05 11:00,5,3.007,3.0075,3.0065,3.0065,5
20150301|2014-11-05 11:30,5,3.002,3.0055,3.0015,3.004,145
20150301|2014-11-05 12:00,5,3.004,3.0065,3.004,3.0045,17
20150301|2014-11-05 12:30,5,3.005,3.0065,3.0035,3.004,54
20150301|2014-11-05 13:00,5,3.004,3.0045,3.0035,3.0035,7
20150301|2014-11-05 13:30,5,3.004,3.0045,3.0025,3.0035,21
20150301|2014-11-05 14:00,5,3.0035,3.0045,3.002,3.002,39
20150301|2014-11-05 14:30,5,3.0005,3.001,3,3,4
20150301|2014-11-05 15:00,5,2.9985,3.003,2.9985,3.003,14
20150301|2014-11-05 15:30,5,3.0015,3.0025,3.0015,3.002,6
20150301|2014-11-05 16:00,5,3.001,3.001,3,3,9
20150301|2014-11-05 17:00,6,3.002,3.002,3.0005,3.0005,5
20150301|2014-11-05 17:30,6,3.002,3.002,3.002,3.002,4
20150301|2014-11-05 18:00,6,3.001,3.002,3.001,3.002,2
20150301|2014-11-05 18:30,6,3.0045,3.005,3.0045,3.005,12
20150301|2014-11-05 19:00,6,3.0055,3.007,2.9995,3,871
20150301|2014-11-05 19:30,6,3.0025,3.014,3.0025,3.011,140
20150301|2014-11-05 20:00,6,3.011,3.013,3.011,3.013,15
20150301|2014-11-05 20:30,6,3.014,3.014,3.008,3.01,18
20150301|2014-11-05 21:00,6,3.009,3.009,2.9995,3,117
20150301|2014-11-05 21:30,6,2.9995,3,2.998,2.9985,53
20150301|2014-11-05 23:00,6,3.003,3.003,3.003,3.003,1
20150301|2014-11-05 23:30,6,3.005,3.008,3.0005,3.0005,16
20150301|2014-11-06 00:00,6,3.0075,3.0075,2.995,2.996,76
20150301|2014-11-06 00:30,6,2.9955,3.0005,2.991,2.999,221
20150301|2014-11-06 01:00,6,2.999,3,2.9935,2.9935,28
20150301|2014-11-06 01:30,6,2.991,3.0035,2.991,2.9995,16
20150301|2014-11-06 02:00,6,3.0035,3.004,3.0035,3.004,3
20150301|2014-11-06 02:30,6,2.998,2.9995,2.9955,2.9955,13
20150301|2014-11-06 03:00,6,2.9955,2.998,2.9955,2.9965,6
20150301|2014-11-06 04:00,6,3,3.0005,3,3.0005,2
20150301|2014-11-06 04:30,6,3.001,3.0015,2.9965,2.997,16
20150301|2014-11-06 05:00,6,2.997,3.0005,2.997,3.0005,51
20150301|2014-11-06 05:30,6,3.003,3.003,2.995,2.995,11
20150301|2014-11-06 06:00,6,2.9915,2.9965,2.99,2.9955,13
20150301|2014-11-06 06:30,6,2.998,2.9995,2.995,2.995,33
20150301|2014-11-06 07:00,6,2.998,3.0015,2.997,2.9995,43
20150301|2014-11-06 07:30,6,2.9995,3.008,2.994,3.007,245
20150301|2014-11-06 08:00,6,3.006,3.0065,3.0025,3.0045,44
20150301|2014-11-06 08:30,6,3.0015,3.0075,3.0015,3.003,67
20150301|2014-11-06 09:00,6,3.0035,3.005,3.0035,3.005,75
20150301|2014-11-06 09:30,6,3.004,3.011,3.003,3.0105,397
20150301|2014-11-06 10:00,6,3.011,3.0175,3.0095,3.0115,520
20150301|2014-11-06 10:30,6,3.012,3.014,3.0105,3.012,103
20150301|2014-11-06 11:00,6,3.0125,3.0125,3.009,3.0115,32
20150301|2014-11-06 11:30,6,3.0125,3.014,3.008,3.0095,99
20150301|2014-11-06 12:00,6,3.0095,3.0105,3.0095,3.0105,29
20150301|2014-11-06 12:30,6,3.0095,3.0095,3.0075,3.008,31
20150301|2014-11-06 13:00,6,3.009,3.009,3.006,3.0075,6
20150301|2014-11-06 13:30,6,3.007,3.007,3.007,3.007,1
20150301|2014-11-06 14:00,6,3.008,3.009,3.0075,3.0085,6
20150301|2014-11-06 14:30,6,3.009,3.0095,3.008,3.008,7
20150301|2014-11-06 15:00,6,3.0075,3.0075,3.007,3.007,9
20150301|2014-11-06 15:30,6,3.0085,3.0085,3.0075,3.0085,6
20150301|2014-11-06 17:00,7,3.0065,3.0065,3.0065,3.0065,6
20150301|2014-11-06 18:30,7,3.0115,3.0125,3.0115,3.0125,17
20150301|2014-11-06 19:00,7,3.0115,3.02,3.0115,3.0195,104
20150301|2014-11-06 19:30,7,3.02,3.0205,3.0155,3.0165,85
20150301|2014-11-06 20:00,7,3.017,3.017,3.012,3.012,26
20150301|2014-11-06 20:30,7,3.013,3.019,3.0115,3.016,313
20150301|2014-11-06 21:00,7,3.0165,3.024,3.0155,3.024,68
20150301|2014-11-06 21:30,7,3.0215,3.0215,3.0215,3.0215,2
20150301|2014-11-06 22:00,7,3.022,3.022,3.018,3.018,52
20150301|2014-11-06 22:30,7,3.0195,3.0195,3.019,3.019,34
20150301|2014-11-06 23:00,7,3.018,3.019,3.016,3.019,21
20150301|2014-11-06 23:30,7,3.019,3.019,3.013,3.013,45
20150301|2014-11-07 00:00,7,3.013,3.0135,3.011,3.013,101
20150301|2014-11-07 00:30,7,3.01,3.022,3.01,3.018,50
20150301|2014-11-07 01:00,7,3.017,3.017,3.016,3.016,13
20150301|2014-11-07 01:30,7,3.013,3.015,3.0055,3.0055,35
20150301|2014-11-07 02:00,7,3.0085,3.0185,3.0055,3.0185,97
20150301|2014-11-07 02:30,7,3.019,3.024,3.018,3.024,11
20150301|2014-11-07 03:00,7,3.024,3.024,3.0205,3.0205,4
20150301|2014-11-07 03:30,7,3.017,3.0185,3.0145,3.016,11
20150301|2014-11-07 04:00,7,3.0135,3.0135,3.008,3.01,10
20150301|2014-11-07 04:30,7,3.0095,3.01,3.0095,3.01,12
20150301|2014-11-07 05:00,7,3.01,3.012,3.01,3.011,14
20150301|2014-11-07 05:30,7,3.012,3.012,3.012,3.012,1
20150301|2014-11-07 06:00,7,3.013,3.0135,3.0055,3.0055,15
20150301|2014-11-07 06:30,7,3.008,3.0115,3.0055,3.009,78
20150301|2014-11-07 07:00,7,3.0115,3.0255,3.009,3.0185,95
20150301|2014-11-07 07:30,7,3.0175,3.04,3.0175,3.038,366
20150301|2014-11-07 08:00,7,3.0375,3.039,3.027,3.032,306
20150301|2014-11-07 08:30,7,3.032,3.0325,3.0225,3.028,239
20150301|2014-11-07 09:00,7,3.029,3.032,3.0255,3.0315,61
20150301|2014-11-07 09:30,7,3.0315,3.0315,3.029,3.0315,29
20150301|2014-11-07 10:00,7,3.033,3.035,3.029,3.0295,117
20150301|2014-11-07 10:30,7,3.0295,3.0355,3.028,3.033,146
20150301|2014-11-07 11:00,7,3.0325,3.0355,3.032,3.0325,68
20150301|2014-11-07 11:30,7,3.034,3.035,3.031,3.0325,104
20150301|2014-11-07 12:00,7,3.032,3.033,3.031,3.033,60
20150301|2014-11-07 12:30,7,3.032,3.033,3.031,3.031,33
20150301|2014-11-07 13:00,7,3.031,3.0315,3.0295,3.031,14
20150301|2014-11-07 13:30,7,3.0305,3.0305,3.0285,3.029,17
20150301|2014-11-07 14:00,7,3.0285,3.0295,3.027,3.027,11
20150301|2014-11-07 14:30,7,3.03,3.033,3.03,3.033,20
20150301|2014-11-07 15:00,7,3.031,3.031,3.029,3.029,4
20150301|2014-11-07 15:30,7,3.0275,3.0275,3.0245,3.0245,6
20150301|2014-11-07 16:00,7,3.03,3.0305,3.028,3.028,15
20150301|2014-11-09 17:00,10,3.035,3.035,3.035,3.035,3
20150301|2014-11-09 17:30,10,3.0275,3.0275,3.0275,3.0275,1
20150301|2014-11-09 18:30,10,3.03,3.03,3.03,3.03,1
20150301|2014-11-09 19:00,10,3.037,3.045,3.036,3.0405,161
20150301|2014-11-09 19:30,10,3.041,3.041,3.039,3.04,38
20150301|2014-11-09 20:00,10,3.04,3.0425,3.04,3.042,16
20150301|2014-11-09 20:30,10,3.0415,3.043,3.0415,3.043,17
20150301|2014-11-09 21:00,10,3.044,3.044,3.037,3.0395,25
20150301|2014-11-09 21:30,10,3.04,3.04,3.04,3.04,2
20150301|2014-11-09 22:00,10,3.04,3.0405,3.04,3.0405,2
20150301|2014-11-09 22:30,10,3.04,3.04,3.04,3.04,2
20150301|2014-11-09 23:00,10,3.0415,3.0445,3.0415,3.0445,150
20150301|2014-11-09 23:30,10,3.043,3.043,3.041,3.043,8
20150301|2014-11-10 00:00,10,3.0435,3.044,3.0405,3.041,131
20150301|2014-11-10 00:30,10,3.042,3.042,3.04,3.0405,25
20150301|2014-11-10 01:00,10,3.0415,3.0415,3.039,3.039,2
20150301|2014-11-10 01:30,10,3.039,3.039,3.038,3.038,4
20150301|2014-11-10 02:00,10,3.0405,3.0405,3.0375,3.0375,11
20150301|2014-11-10 02:30,10,3.0375,3.041,3.0375,3.038,9
20150301|2014-11-10 03:00,10,3.0375,3.0395,3.0375,3.0385,4
20150301|2014-11-10 03:30,10,3.0395,3.04,3.0395,3.04,11
20150301|2014-11-10 04:00,10,3.0425,3.0425,3.036,3.036,11
20150301|2014-11-10 04:30,10,3.038,3.039,3.038,3.039,3
20150301|2014-11-10 05:00,10,3.039,3.042,3.0385,3.0385,49
20150301|2014-11-10 05:30,10,3.0405,3.0405,3.0405,3.0405,1
20150301|2014-11-10 06:00,10,3.036,3.036,3.0205,3.022,94
20150301|2014-11-10 06:30,10,3.0215,3.025,3.0155,3.025,58
20150301|2014-11-10 07:00,10,3.028,3.0295,3.0245,3.0245,86
20150301|2014-11-10 07:30,10,3.0255,3.026,3.023,3.0245,26
20150301|2014-11-10 08:00,10,3.0265,3.029,3.0265,3.027,112
20150301|2014-11-10 08:30,10,3.028,3.0285,3.024,3.0245,74
20150301|2014-11-10 09:00,10,3.024,3.029,3.0235,3.0265,75
20150301|2014-11-10 09:30,10,3.026,3.028,3.0225,3.027,78
20150301|2014-11-10 10:00,10,3.0275,3.0275,3.018,3.0185,194
20150301|2014-11-10 10:30,10,3.0185,3.0225,3.0135,3.015,175
20150301|2014-11-10 11:00,10,3.0155,3.0195,3.015,3.0185,78
20150301|2014-11-10 11:30,10,3.018,3.021,3.0135,3.017,146
20150301|2014-11-10 12:00,10,3.017,3.017,3.0165,3.0165,28
20150301|2014-11-10 12:30,10,3.018,3.018,3.015,3.015,16
20150301|2014-11-10 13:00,10,3.015,3.016,3.015,3.016,11
20150301|2014-11-10 13:30,10,3.0155,3.0155,3.014,3.014,11
20150301|2014-11-10 14:00,10,3.0155,3.0155,3.0145,3.015,8
20150301|2014-11-10 14:30,10,3.014,3.014,3.0095,3.0115,30
20150301|2014-11-10 15:00,10,3.013,3.013,3.0115,3.0115,8
20150301|2014-11-10 15:30,10,3.013,3.0135,3.0125,3.013,15
20150301|2014-11-10 16:00,10,3.0125,3.0125,3.0125,3.0125,1
20150301|2014-11-10 17:00,11,3.0095,3.0095,3.0095,3.0095,1
20150301|2014-11-10 17:30,11,3.0125,3.0125,3.0125,3.0125,1
20150301|2014-11-10 18:00,11,3.0115,3.015,3.0115,3.015,11
20150301|2014-11-10 18:30,11,3.014,3.015,3.014,3.014,11
20150301|2014-11-10 19:00,11,3.0135,3.019,3.0135,3.018,103
20150301|2014-11-10 19:30,11,3.02,3.02,3.017,3.0175,15
20150301|2014-11-10 20:00,11,3.0185,3.0195,3.016,3.016,24
20150301|2014-11-10 20:30,11,3.0165,3.0165,3.0125,3.0145,117
20150301|2014-11-10 21:00,11,3.0125,3.014,3.0125,3.014,4
20150301|2014-11-10 21:30,11,3.014,3.014,3.013,3.013,8
20150301|2014-11-10 22:30,11,3.012,3.012,3.011,3.011,4
20150301|2014-11-10 23:00,11,3.011,3.0135,3.011,3.0125,14
20150301|2014-11-10 23:30,11,3.0135,3.0155,3.012,3.014,72
20150301|2014-11-11 00:00,11,3.0145,3.0145,3.008,3.0085,36
20150301|2014-11-11 00:30,11,3.0115,3.012,3.01,3.0105,17
20150301|2014-11-11 01:00,11,3.01,3.016,3.01,3.015,81
20150301|2014-11-11 01:30,11,3.0155,3.0195,3.015,3.015,53
20150301|2014-11-11 02:00,11,3.013,3.013,3.005,3.0065,183
20150301|2014-11-11 02:30,11,3.0075,3.0075,2.9875,2.991,493
20150301|2014-11-11 03:00,11,2.9905,2.992,2.988,2.991,341
20150301|2014-11-11 03:30,11,2.99,2.9935,2.99,2.9925,265
20150301|2014-11-11 04:00,11,2.991,2.9925,2.988,2.989,75
20150301|2014-11-11 04:30,11,2.9885,2.9885,2.9885,2.9885,48
20150301|2014-11-11 05:00,11,2.991,2.991,2.991,2.991,4
20150301|2014-11-11 05:30,11,2.9895,2.9925,2.988,2.9925,17
20150301|2014-11-11 06:00,11,2.9945,2.9975,2.994,2.996,199
20150301|2014-11-11 06:30,11,2.9975,2.9985,2.9935,2.997,46
20150301|2014-11-11 07:00,11,2.9975,3.001,2.995,2.999,176
20150301|2014-11-11 07:30,11,2.9965,2.998,2.995,2.9975,177
20150301|2014-11-11 08:00,11,2.9975,3.001,2.9975,3.001,89
20150301|2014-11-11 08:30,11,3.001,3.004,2.9955,2.9975,169
20150301|2014-11-11 09:00,11,2.998,2.999,2.9955,2.999,98
20150301|2014-11-11 09:30,11,3,3.0145,2.999,3.011,447
20150301|2014-11-11 10:00,11,3.012,3.022,3.0105,3.022,586
20150301|2014-11-11 10:30,11,3.0215,3.0285,3.0195,3.0285,259
20150301|2014-11-11 11:00,11,3.029,3.031,3.027,3.029,104
20150301|2014-11-11 11:30,11,3.0285,3.0305,3.0255,3.03,296
20150301|2014-11-11 12:00,11,3.029,3.029,3.0245,3.0275,24
20150301|2014-11-11 12:30,11,3.027,3.0275,3.026,3.026,25
20150301|2014-11-11 13:00,11,3.0295,3.0405,3.0295,3.0385,93
20150301|2014-11-11 13:30,11,3.0385,3.0385,3.035,3.035,24
20150301|2014-11-11 14:00,11,3.035,3.035,3.033,3.033,7
20150301|2014-11-11 14:30,11,3.0325,3.033,3.0325,3.0325,13
20150301|2014-11-11 15:00,11,3.0325,3.0325,3.031,3.0315,3
20150301|2014-11-11 15:30,11,3.032,3.033,3.0315,3.0315,10
20150301|2014-11-11 16:00,11,3.031,3.031,3.03,3.0305,6
20150301|2014-11-11 17:00,12,3.031,3.031,3.0305,3.031,4
20150301|2014-11-11 17:30,12,3.031,3.031,3.03,3.03,4
20150301|2014-11-11 18:00,12,3.031,3.031,3.03,3.03,3
20150301|2014-11-11 18:30,12,3.0295,3.0325,3.0295,3.0305,25
20150301|2014-11-11 19:00,12,3.0305,3.031,3.0245,3.027,116
20150301|2014-11-11 19:30,12,3.0255,3.026,3.022,3.024,33
20150301|2014-11-11 20:00,12,3.023,3.026,3.023,3.026,20
20150301|2014-11-11 20:30,12,3.024,3.029,3.024,3.0285,43
20150301|2014-11-11 21:00,12,3.0275,3.0275,3.024,3.024,28
20150301|2014-11-11 22:00,12,3.0265,3.0275,3.0265,3.0275,4
20150301|2014-11-11 22:30,12,3.024,3.024,3.024,3.024,1
20150301|2014-11-11 23:00,12,3.0245,3.0245,3.0225,3.0225,20
20150301|2014-11-11 23:30,12,3.0245,3.0275,3.0245,3.025,50
20150301|2014-11-12 00:00,12,3.025,3.0265,3.025,3.025,16
20150301|2014-11-12 00:30,12,3.025,3.0255,3.0175,3.02,44
20150301|2014-11-12 01:00,12,3.025,3.025,3.025,3.025,2
20150301|2014-11-12 01:30,12,3.0215,3.025,3.016,3.016,16
20150301|2014-11-12 02:00,12,3.025,3.0265,3.0225,3.0225,19
20150301|2014-11-12 02:30,12,3.022,3.025,3.022,3.0235,37
20150301|2014-11-12 03:00,12,3.02,3.024,3.0185,3.024,16
20150301|2014-11-12 03:30,12,3.0225,3.0235,3.0215,3.0215,32
20150301|2014-11-12 04:00,12,3.023,3.0305,3.022,3.03,101
20150301|2014-11-12 04:30,12,3.0305,3.04,3.0285,3.04,48
20150301|2014-11-12 05:00,12,3.0395,3.0395,3.0335,3.034,97
20150301|2014-11-12 05:30,12,3.0335,3.0365,3.0335,3.036,21
20150301|2014-11-12 06:00,12,3.034,3.0365,3.029,3.035,177
20150301|2014-11-12 06:30,12,3.033,3.033,3.0225,3.0225,78
20150301|2014-11-12 07:00,12,3.021,3.025,3.014,3.0215,245
20150301|2014-11-12 07:30,12,3.025,3.0315,3.0235,3.026,334
20150301|2014-11-12 08:00,12,3.0245,3.027,3.0215,3.0235,340
20150301|2014-11-12 08:30,12,3.023,3.0315,3.0225,3.026,326
20150301|2014-11-12 09:00,12,3.0265,3.029,3.0225,3.0265,123
20150301|2014-11-12 09:30,12,3.027,3.0275,3.0215,3.0225,75
20150301|2014-11-12 10:00,12,3.0225,3.028,3.022,3.026,105
20150301|2014-11-12 10:30,12,3.0265,3.027,3.021,3.0235,90
20150301|2014-11-12 11:00,12,3.023,3.024,3.0215,3.0225,172
20150301|2014-11-12 11:30,12,3.022,3.0225,3.0165,3.0175,390
20150301|2014-11-12 12:00,12,3.0175,3.018,3.0155,3.016,198
20150301|2014-11-12 12:30,12,3.0165,3.0185,3.0165,3.0185,56
20150301|2014-11-12 13:00,12,3.019,3.019,3.018,3.018,11
20150301|2014-11-12 13:30,12,3.018,3.018,3.0165,3.0165,12
20150301|2014-11-12 14:00,12,3.0165,3.0185,3.0165,3.018,13
20150301|2014-11-12 14:30,12,3.019,3.02,3.018,3.0185,22
20150301|2014-11-12 15:00,12,3.0195,3.0205,3.0195,3.02,17
20150301|2014-11-12 15:30,12,3.0205,3.0215,3.019,3.019,14
20150301|2014-11-12 16:00,12,3.02,3.02,3.018,3.018,5
20150301|2014-11-12 17:00,13,3.0185,3.0185,3.0185,3.0185,1
20150301|2014-11-12 17:30,13,3.018,3.0185,3.018,3.0185,4
20150301|2014-11-12 18:00,13,3.018,3.018,3.0175,3.0175,3
20150301|2014-11-12 18:30,13,3.019,3.0195,3.019,3.0195,12
20150301|2014-11-12 19:00,13,3.02,3.021,3.0145,3.015,56
20150301|2014-11-12 19:30,13,3.015,3.015,3.015,3.015,8
20150301|2014-11-12 20:30,13,3.018,3.019,3.018,3.019,7
20150301|2014-11-12 21:00,13,3.019,3.019,3.0165,3.018,26
20150301|2014-11-12 21:30,13,3.0175,3.0175,3.0175,3.0175,1
20150301|2014-11-12 22:00,13,3.017,3.0175,3.016,3.016,20
20150301|2014-11-12 22:30,13,3.0165,3.017,3.0165,3.017,8
20150301|2014-11-12 23:00,13,3.0165,3.0165,3.015,3.0155,28
20150301|2014-11-12 23:30,13,3.0155,3.0225,3.0085,3.0195,149
20150301|2014-11-13 00:00,13,3.0225,3.0225,3.0175,3.0215,39
20150301|2014-11-13 00:30,13,3.021,3.022,3.0195,3.021,77
20150301|2014-11-13 01:00,13,3.023,3.025,3.0205,3.0205,14
20150301|2014-11-13 01:30,13,3.021,3.023,3.02,3.021,61
20150301|2014-11-13 02:00,13,3.0215,3.0285,3.0215,3.0275,68
20150301|2014-11-13 02:30,13,3.027,3.028,3.023,3.025,55
20150301|2014-11-13 03:00,13,3.0255,3.029,3.0255,3.0285,76
20150301|2014-11-13 03:30,13,3.0285,3.03,3.028,3.0295,30
20150301|2014-11-13 04:00,13,3.03,3.0395,3.03,3.039,279
20150301|2014-11-13 04:30,13,3.0395,3.042,3.0365,3.041,343
20150301|2014-11-13 05:00,13,3.0395,3.041,3.039,3.039,25
20150301|2014-11-13 05:30,13,3.039,3.0435,3.039,3.041,163
20150301|2014-11-13 06:00,13,3.0395,3.0395,3.032,3.033,107
20150301|2014-11-13 06:30,13,3.034,3.035,3.028,3.031,276
20150301|2014-11-13 07:00,13,3.0305,3.0305,3.013,3.0145,620
20150301|2014-11-13 07:30,13,3.0135,3.0175,3.013,3.017,164
20150301|2014-11-13 08:00,13,3.017,3.018,3.0145,3.015,249
20150301|2014-11-13 08:30,13,3.015,3.0205,3.0145,3.0185,404
20150301|2014-11-13 09:00,13,3.017,3.019,3.0155,3.0165,181
20150301|2014-11-13 09:30,13,3.017,3.019,3.015,3.018,163
20150301|2014-11-13 10:00,13,3.017,3.0205,3.008,3.009,493
20150301|2014-11-13 10:30,13,3.0075,3.008,2.9975,3.0075,668
20150301|2014-11-13 11:00,13,3.007,3.0085,3.002,3.0035,261
20150301|2014-11-13 11:30,13,3.005,3.005,2.9875,2.99,686
20150301|2014-11-13 12:00,13,2.99,2.9905,2.978,2.9825,578
20150301|2014-11-13 12:30,13,2.9835,2.987,2.983,2.987,87
20150301|2014-11-13 13:00,13,2.9835,2.9835,2.977,2.979,158
20150301|2014-11-13 13:30,13,2.9785,2.9805,2.9775,2.9795,32
20150301|2014-11-13 14:00,13,2.9795,2.9815,2.9795,2.98,29
20150301|2014-11-13 14:30,13,2.9805,2.985,2.9805,2.985,44
20150301|2014-11-13 15:00,13,2.984,2.9845,2.983,2.9845,15
20150301|2014-11-13 15:30,13,2.983,2.9835,2.983,2.983,19
20150301|2014-11-13 16:00,13,2.983,2.983,2.983,2.983,5
20150301|2014-11-13 17:00,14,2.983,2.985,2.9825,2.985,18
20150301|2014-11-13 17:30,14,2.985,2.985,2.985,2.985,1
20150301|2014-11-13 18:00,14,2.986,2.987,2.985,2.985,39
20150301|2014-11-13 18:30,14,2.985,2.9885,2.9835,2.9885,92
20150301|2014-11-13 19:00,14,2.989,3.001,2.989,2.997,778
20150301|2014-11-13 19:30,14,2.9975,3,2.9965,2.9975,278
20150301|2014-11-13 20:00,14,2.9975,2.9985,2.9945,2.998,210
20150301|2014-11-13 20:30,14,2.9955,2.9995,2.9955,2.9985,120
20150301|2014-11-13 21:00,14,2.998,2.9995,2.996,2.998,56
20150301|2014-11-13 21:30,14,2.997,2.997,2.996,2.996,14
20150301|2014-11-13 22:00,14,2.997,2.997,2.997,2.997,10
20150301|2014-11-13 22:30,14,2.995,2.9955,2.995,2.995,11
20150301|2014-11-13 23:00,14,2.9945,2.995,2.9885,2.991,129
20150301|2014-11-13 23:30,14,2.992,2.992,2.981,2.9865,490
20150301|2014-11-14 00:00,14,2.9865,2.9925,2.9855,2.986,190
20150301|2014-11-14 00:30,14,2.9855,2.993,2.98,2.993,156
20150301|2014-11-14 01:00,14,2.993,2.9975,2.9895,2.995,381
20150301|2014-11-14 01:30,14,2.9955,2.997,2.993,2.997,61
20150301|2014-11-14 02:00,14,2.995,2.997,2.9885,2.997,176
20150301|2014-11-14 02:30,14,2.9945,2.996,2.988,2.988,71
20150301|2014-11-14 03:00,14,2.9885,2.993,2.988,2.992,58
20150301|2014-11-14 03:30,14,2.992,2.993,2.9905,2.9915,43
20150301|2014-11-14 04:00,14,2.9925,2.994,2.992,2.9935,73
20150301|2014-11-14 04:30,14,2.994,2.995,2.992,2.995,48
20150301|2014-11-14 05:00,14,2.9945,2.997,2.9905,2.9905,84
20150301|2014-11-14 05:30,14,2.9895,2.992,2.9895,2.992,66
20150301|2014-11-14 06:00,14,2.992,2.996,2.99,2.9955,357
20150301|2014-11-14 06:30,14,2.9955,3.0005,2.993,2.9985,712
20150301|2014-11-14 07:00,14,2.9985,2.9995,2.99,2.992,338
20150301|2014-11-14 07:30,14,2.9925,2.994,2.9895,2.9925,496
20150301|2014-11-14 08:00,14,2.9925,2.9955,2.9925,2.9945,204
20150301|2014-11-14 08:30,14,2.994,3.016,2.9935,3.015,972
20150301|2014-11-14 09:00,14,3.015,3.0365,3.0145,3.035,1730
20150301|2014-11-14 09:30,14,3.034,3.0345,3.0285,3.032,709
20150301|2014-11-14 10:00,14,3.032,3.033,3.0285,3.0295,208
20150301|2014-11-14 10:30,14,3.0285,3.035,3.0285,3.0345,223
20150301|2014-11-14 11:00,14,3.035,3.0405,3.0345,3.0365,409
20150301|2014-11-14 11:30,14,3.036,3.0425,3.0345,3.037,833
20150301|2014-11-14 12:00,14,3.0365,3.0395,3.0355,3.037,213
20150301|2014-11-14 12:30,14,3.036,3.037,3.0345,3.037,120
20150301|2014-11-14 13:00,14,3.036,3.0375,3.0345,3.0375,40
20150301|2014-11-14 13:30,14,3.0385,3.039,3.0365,3.0385,94
20150301|2014-11-14 14:00,14,3.038,3.039,3.038,3.039,15
20150301|2014-11-14 14:30,14,3.038,3.039,3.037,3.037,44
20150301|2014-11-14 15:00,14,3.038,3.038,3.0345,3.0345,26
20150301|2014-11-14 15:30,14,3.035,3.035,3.0345,3.035,7
20150301|2014-11-14 16:00,14,3.0355,3.036,3.0355,3.0355,5
20150301|2014-11-16 17:00,17,3.0395,3.0505,3.0365,3.0385,277
20150301|2014-11-16 17:30,17,3.0375,3.0375,3.027,3.0285,57
20150301|2014-11-16 18:00,17,3.0295,3.0325,3.026,3.0315,27
20150301|2014-11-16 18:30,17,3.033,3.0395,3.033,3.0365,111
20150301|2014-11-16 19:00,17,3.0365,3.05,3.035,3.0365,228
20150301|2014-11-16 19:30,17,3.036,3.0385,3.0335,3.0345,72
20150301|2014-11-16 20:00,17,3.034,3.034,3.0305,3.0315,117
20150301|2014-11-16 20:30,17,3.0315,3.0365,3.0315,3.0355,89
20150301|2014-11-16 21:00,17,3.035,3.0375,3.035,3.037,50
20150301|2014-11-16 21:30,17,3.037,3.037,3.0365,3.037,8
20150301|2014-11-16 22:00,17,3.0385,3.04,3.0385,3.04,5
20150301|2014-11-16 22:30,17,3.039,3.039,3.037,3.037,13
20150301|2014-11-16 23:00,17,3.037,3.0375,3.0365,3.0365,11
20150301|2014-11-16 23:30,17,3.0375,3.039,3.0355,3.039,57
20150301|2014-11-17 00:00,17,3.036,3.038,3.033,3.033,44
20150301|2014-11-17 00:30,17,3.0325,3.036,3.032,3.034,104
20150301|2014-11-17 01:00,17,3.033,3.033,3.0245,3.0245,95
20150301|2014-11-17 01:30,17,3.025,3.0265,3.0215,3.0265,173
20150301|2014-11-17 02:00,17,3.026,3.026,3.0195,3.0215,149
20150301|2014-11-17 02:30,17,3.0225,3.026,3.0225,3.0225,53
20150301|2014-11-17 03:00,17,3.022,3.023,3.0185,3.0215,68
20150301|2014-11-17 03:30,17,3.022,3.0245,3.022,3.024,16
20150301|2014-11-17 04:00,17,3.0245,3.0245,3.023,3.024,15
20150301|2014-11-17 04:30,17,3.0235,3.0255,3.022,3.0255,38
20150301|2014-11-17 05:00,17,3.025,3.027,3.025,3.026,11
20150301|2014-11-17 05:30,17,3.025,3.0275,3.0215,3.0225,18
20150301|2014-11-17 06:00,17,3.022,3.024,3.0195,3.0205,22
20150301|2014-11-17 06:30,17,3.02,3.02,3.013,3.0195,271
20150301|2014-11-17 07:00,17,3.0195,3.03,3.019,3.0295,234
20150301|2014-11-17 07:30,17,3.0295,3.0295,3.023,3.025,103
20150301|2014-11-17 08:00,17,3.025,3.027,3.022,3.0245,177
20150301|2014-11-17 08:30,17,3.024,3.0355,3.024,3.034,304
20150301|2014-11-17 09:00,17,3.0345,3.037,3.0295,3.0355,295
20150301|2014-11-17 09:30,17,3.0355,3.0365,3.03,3.034,229
20150301|2014-11-17 10:00,17,3.033,3.0365,3.0325,3.0335,109
20150301|2014-11-17 10:30,17,3.033,3.037,3.032,3.0325,209
20150301|2014-11-17 11:00,17,3.033,3.0335,3.029,3.031,226
20150301|2014-11-17 11:30,17,3.03,3.0335,3.0285,3.0315,321
20150301|2014-11-17 12:00,17,3.0325,3.035,3.03,3.0345,63
20150301|2014-11-17 12:30,17,3.034,3.034,3.0305,3.031,90
20150301|2014-11-17 13:00,17,3.032,3.033,3.0315,3.033,12
20150301|2014-11-17 13:30,17,3.031,3.0365,3.0305,3.0365,40
20150301|2014-11-17 14:00,17,3.035,3.036,3.0315,3.0315,16
20150301|2014-11-17 14:30,17,3.031,3.033,3.031,3.033,24
20150301|2014-11-17 15:00,17,3.032,3.032,3.0285,3.0285,24
20150301|2014-11-17 15:30,17,3.028,3.0285,3.0275,3.028,6
20150301|2014-11-17 16:00,17,3.029,3.029,3.0285,3.0285,4
20150301|2014-11-17 17:00,18,3.035,3.035,3.029,3.0295,25
20150301|2014-11-17 17:30,18,3.0305,3.0305,3.0305,3.0305,1
20150301|2014-11-17 18:00,18,3.0295,3.0295,3.0295,3.0295,1
20150301|2014-11-17 18:30,18,3.03,3.0305,3.03,3.0305,4
20150301|2014-11-17 19:00,18,3.03,3.0325,3.018,3.019,250
20150301|2014-11-17 19:30,18,3.02,3.0215,3.018,3.02,270
20150301|2014-11-17 20:00,18,3.0195,3.021,3.019,3.019,32
20150301|2014-11-17 20:30,18,3.018,3.021,3.017,3.021,37
20150301|2014-11-17 21:00,18,3.022,3.0225,3.021,3.0215,27
20150301|2014-11-17 21:30,18,3.021,3.021,3.021,3.021,1
20150301|2014-11-17 22:30,18,3.0225,3.023,3.0215,3.023,6
20150301|2014-11-17 23:00,18,3.024,3.024,3.023,3.023,17
20150301|2014-11-17 23:30,18,3.0225,3.0245,3.021,3.0245,31
20150301|2014-11-18 00:00,18,3.022,3.023,3.0195,3.023,117
20150301|2014-11-18 00:30,18,3.022,3.0305,3.022,3.029,204
20150301|2014-11-18 01:00,18,3.0275,3.03,3.027,3.0275,28
20150301|2014-11-18 01:30,18,3.027,3.03,3.026,3.029,83
20150301|2014-11-18 02:00,18,3.029,3.029,3.0225,3.0255,119
20150301|2014-11-18 02:30,18,3.0265,3.034,3.025,3.029,209
20150301|2014-11-18 03:00,18,3.0275,3.029,3.026,3.026,47
20150301|2014-11-18 03:30,18,3.0255,3.0255,3.022,3.0225,87
20150301|2014-11-18 04:00,18,3.026,3.027,3.0255,3.026,46
20150301|2014-11-18 04:30,18,3.026,3.026,3.0075,3.0075,316
20150301|2014-11-18 05:00,18,3.007,3.0075,3.004,3.0055,394
20150301|2014-11-18 05:30,18,3.0055,3.006,2.987,2.99,959
20150301|2014-11-18 06:00,18,2.989,2.995,2.987,2.991,293
20150301|2014-11-18 06:30,18,2.99,2.997,2.989,2.991,616
20150301|2014-11-18 07:00,18,2.9915,3,2.9915,2.9955,1141
20150301|2014-11-18 07:30,18,2.9945,2.9965,2.9865,2.9905,818
20150301|2014-11-18 08:00,18,2.9905,2.996,2.989,2.9945,513
20150301|2014-11-18 08:30,18,2.9955,2.998,2.99,2.993,404
20150301|2014-11-18 09:00,18,2.993,2.9955,2.989,2.9895,395
20150301|2014-11-18 09:30,18,2.99,2.997,2.99,2.9965,347
20150301|2014-11-18 10:00,18,2.9965,2.997,2.9915,2.992,145
20150301|2014-11-18 10:30,18,2.9915,2.997,2.991,2.9945,291
20150301|2014-11-18 11:00,18,2.994,2.995,2.993,2.9945,43
20150301|2014-11-18 11:30,18,2.9945,2.996,2.9895,2.991,471
20150301|2014-11-18 12:00,18,2.9905,2.9915,2.989,2.9905,42
20150301|2014-11-18 12:30,18,2.9905,2.993,2.99,2.9925,76
20150301|2014-11-18 13:00,18,2.993,2.993,2.992,2.993,13
20150301|2014-11-18 13:30,18,2.9925,2.993,2.99,2.99,46
20150301|2014-11-18 14:00,18,2.991,2.993,2.99,2.991,47
20150301|2014-11-18 14:30,18,2.9915,2.9915,2.988,2.988,97
20150301|2014-11-18 15:00,18,2.9885,2.991,2.9885,2.991,44
20150301|2014-11-18 15:30,18,2.991,2.9915,2.991,2.9915,11
20150301|2014-11-18 17:00,19,2.9925,2.994,2.9925,2.994,19
20150301|2014-11-18 17:30,19,2.994,2.995,2.994,2.995,30
20150301|2014-11-18 18:00,19,2.995,2.9965,2.995,2.9955,28
20150301|2014-11-18 18:30,19,2.995,2.9975,2.995,2.996,41
20150301|2014-11-18 19:00,19,2.993,3.0015,2.993,2.999,269
20150301|2014-11-18 19:30,19,2.999,3.0055,2.999,3.0015,150
20150301|2014-11-18 20:00,19,3.002,3.002,2.9965,2.9985,79
20150301|2014-11-18 20:30,19,2.9995,3,2.9975,2.9975,110
20150301|2014-11-18 21:00,19,2.997,3.0015,2.997,3.0015,109
20150301|2014-11-18 21:30,19,3.0015,3.0015,3.0015,3.0015,1
20150301|2014-11-18 22:00,19,3.0015,3.002,3.001,3.001,8
20150301|2014-11-18 22:30,19,3,3,2.9985,2.9995,29
20150301|2014-11-18 23:00,19,3,3.001,3,3,25
20150301|2014-11-18 23:30,19,2.9995,3.0025,2.996,2.996,130
20150301|2014-11-19 00:00,19,2.996,2.998,2.9955,2.998,163
20150301|2014-11-19 00:30,19,2.997,2.9985,2.9955,2.998,176
20150301|2014-11-19 01:00,19,2.9975,2.9995,2.995,2.998,62
20150301|2014-11-19 01:30,19,2.9985,2.999,2.989,2.99,414
20150301|2014-11-19 02:00,19,2.99,2.994,2.9805,2.9865,496
20150301|2014-11-19 02:30,19,2.9865,2.991,2.986,2.991,96
20150301|2014-11-19 03:00,19,2.993,2.996,2.99,2.9935,77
20150301|2014-11-19 03:30,19,2.994,2.999,2.994,2.999,50
20150301|2014-11-19 04:00,19,2.998,3.0025,2.998,3.0005,68
20150301|2014-11-19 04:30,19,3.002,3.003,3,3.001,64
20150301|2014-11-19 05:00,19,3.001,3.0035,3,3.0025,122
20150301|2014-11-19 05:30,19,3.002,3.004,2.9995,3.002,121
20150301|2014-11-19 06:00,19,3.001,3.006,3.0005,3.002,171
20150301|2014-11-19 06:30,19,3.002,3.003,3,3.003,111
20150301|2014-11-19 07:00,19,3.0045,3.017,3.0045,3.0165,1402
20150301|2014-11-19 07:30,19,3.0165,3.021,3.0165,3.0175,730
20150301|2014-11-19 08:00,19,3.0185,3.034,3.0185,3.026,1332
20150301|2014-11-19 08:30,19,3.026,3.029,3.024,3.029,369
20150301|2014-11-19 09:00,19,3.029,3.036,3.027,3.0345,828
20150301|2014-11-19 09:30,19,3.0345,3.036,3.004,3.0135,1120
20150301|2014-11-19 10:00,19,3.0135,3.02,3.007,3.02,580
20150301|2014-11-19 10:30,19,3.02,3.026,3.0195,3.024,527
20150301|2014-11-19 11:00,19,3.024,3.0325,3.024,3.0325,392
20150301|2014-11-19 11:30,19,3.0325,3.0345,3.0315,3.032,590
20150301|2014-11-19 12:00,19,3.0325,3.0325,3.026,3.026,78
20150301|2014-11-19 12:30,19,3.026,3.0265,3.023,3.0265,76
20150301|2014-11-19 13:00,19,3.0255,3.03,3.0215,3.026,89
20150301|2014-11-19 13:30,19,3.026,3.027,3.019,3.023,102
20150301|2014-11-19 14:00,19,3.0225,3.0225,3.018,3.0215,19
20150301|2014-11-19 14:30,19,3.02,3.02,3.0175,3.0185,16
20150301|2014-11-19 15:00,19,3.018,3.021,3.018,3.021,16
20150301|2014-11-19 15:30,19,3.02,3.0205,3.0185,3.0205,17
20150301|2014-11-19 17:00,20,3.016,3.0205,3.016,3.019,32
20150301|2014-11-19 17:30,20,3.0195,3.021,3.0195,3.021,30
20150301|2014-11-19 18:00,20,3.0215,3.0225,3.02,3.0215,12
20150301|2014-11-19 18:30,20,3.022,3.0225,3.021,3.0225,27
20150301|2014-11-19 19:00,20,3.0215,3.0265,3.0185,3.023,290
20150301|2014-11-19 19:30,20,3.0215,3.0235,3.0205,3.0225,118
20150301|2014-11-19 20:00,20,3.023,3.0255,3.0215,3.023,88
20150301|2014-11-19 20:30,20,3.022,3.0225,3.02,3.0225,109
20150301|2014-11-19 21:00,20,3.0235,3.0235,3.02,3.021,54
20150301|2014-11-19 21:30,20,3.0195,3.0195,3.0195,3.0195,1
20150301|2014-11-19 22:00,20,3.0185,3.019,3.0175,3.019,29
20150301|2014-11-19 22:30,20,3.0185,3.0195,3.0175,3.018,12
20150301|2014-11-19 23:00,20,3.018,3.018,3.016,3.0165,18
20150301|2014-11-19 23:30,20,3.0175,3.0225,3.0175,3.02,70
20150301|2014-11-20 00:00,20,3.02,3.0215,3.0185,3.0205,48
20150301|2014-11-20 00:30,20,3.0205,3.021,3.0175,3.0185,151
20150301|2014-11-20 01:00,20,3.0185,3.0225,3.0175,3.022,34
20150301|2014-11-20 01:30,20,3.0205,3.022,3.0165,3.0175,96
20150301|2014-11-20 02:00,20,3.0165,3.021,3.008,3.02,197
20150301|2014-11-20 02:30,20,3.0195,3.0195,3.015,3.018,79
20150301|2014-11-20 03:00,20,3.0175,3.0185,3.0115,3.0125,140
20150301|2014-11-20 03:30,20,3.0145,3.0185,3.014,3.014,79
20150301|2014-11-20 04:00,20,3.0145,3.0155,3.004,3.005,384
20150301|2014-11-20 04:30,20,3.0055,3.008,3.004,3.006,220
20150301|2014-11-20 05:00,20,3.007,3.0075,3.0055,3.006,72
20150301|2014-11-20 05:30,20,3.006,3.007,2.998,2.9995,172
20150301|2014-11-20 06:00,20,2.999,3,2.998,2.9985,157
20150301|2014-11-20 06:30,20,2.999,2.999,2.9915,2.9965,567
20150301|2014-11-20 07:00,20,2.996,3.004,2.9955,3.0035,804
20150301|2014-11-20 07:30,20,3.0025,3.0065,3.0005,3.003,228
20150301|2014-11-20 08:00,20,3.0035,3.006,3.0015,3.002,369
20150301|2014-11-20 08:30,20,3.0015,3.0135,3,3.0125,474
20150301|2014-11-20 09:00,20,3.013,3.017,3.012,3.016,418
20150301|2014-11-20 09:30,20,3.0165,3.0205,3.015,3.015,625
20150301|2014-11-20 10:00,20,3.016,3.0165,3.0085,3.009,274
20150301|2014-11-20 10:30,20,3.0095,3.013,3.005,3.0115,367
20150301|2014-11-20 11:00,20,3.0125,3.014,3.011,3.013,78
20150301|2014-11-20 11:30,20,3.0115,3.0125,3.0045,3.011,475
20150301|2014-11-20 12:00,20,3.011,3.0135,3.008,3.009,167
20150301|2014-11-20 12:30,20,3.01,3.0125,3.0095,3.01,124
20150301|2014-11-20 13:00,20,3.0105,3.012,3.0105,3.0105,6
20150301|2014-11-20 13:30,20,3.011,3.0135,3.01,3.013,46
20150301|2014-11-20 14:00,20,3.011,3.011,3.01,3.011,13
20150301|2014-11-20 14:30,20,3.0125,3.0125,3.007,3.008,38
20150301|2014-11-20 15:00,20,3.0085,3.0095,3.008,3.009,34
20150301|2014-11-20 15:30,20,3.009,3.01,3.008,3.0085,4
20150301|2014-11-20 16:00,20,3.0075,3.0075,3.0075,3.0075,1
20150301|2014-11-20 17:00,21,3.013,3.013,3.0095,3.012,38
20150301|2014-11-20 17:30,21,3.0115,3.016,3.0115,3.016,10
20150301|2014-11-20 18:00,21,3.016,3.017,3.0155,3.016,17
20150301|2014-11-20 18:30,21,3.017,3.0175,3.0165,3.0165,19
20150301|2014-11-20 19:00,21,3.018,3.019,3.0125,3.017,377
20150301|2014-11-20 19:30,21,3.017,3.017,3.0155,3.0155,58
20150301|2014-11-20 20:00,21,3.015,3.0155,3.013,3.0135,79
20150301|2014-11-20 20:30,21,3.0135,3.0165,3.012,3.016,28
20150301|2014-11-20 21:00,21,3.016,3.0225,3.016,3.0185,309
20150301|2014-11-20 21:30,21,3.019,3.0225,3.0185,3.0215,16
20150301|2014-11-20 22:00,21,3.021,3.0225,3.0155,3.0175,37
20150301|2014-11-20 22:30,21,3.018,3.02,3.018,3.02,7
20150301|2014-11-20 23:00,21,3.02,3.021,3.0185,3.0185,30
20150301|2014-11-20 23:30,21,3.0195,3.0195,3.016,3.018,192
20150301|2014-11-21 00:00,21,3.0175,3.023,3.0175,3.022,67
20150301|2014-11-21 00:30,21,3.022,3.0235,3.0205,3.022,276
20150301|2014-11-21 01:00,21,3.022,3.023,3.0175,3.0225,93
20150301|2014-11-21 01:30,21,3.023,3.026,3.022,3.0235,127
20150301|2014-11-21 02:00,21,3.023,3.0265,3.017,3.0225,141
20150301|2014-11-21 02:30,21,3.0235,3.0235,3.0185,3.0235,196
20150301|2014-11-21 03:00,21,3.0225,3.023,3.018,3.0215,77
20150301|2014-11-21 03:30,21,3.0215,3.022,3.0135,3.018,201
20150301|2014-11-21 04:00,21,3.0155,3.0155,3.0085,3.012,93
20150301|2014-11-21 04:30,21,3.012,3.0465,3.0055,3.0465,2004
20150301|2014-11-21 05:00,21,3.047,3.0595,3.047,3.0535,1958
20150301|2014-11-21 05:30,21,3.0535,3.0645,3.0535,3.0585,1099
20150301|2014-11-21 06:00,21,3.058,3.062,3.0505,3.052,1161
20150301|2014-11-21 06:30,21,3.053,3.0585,3.0475,3.056,806
20150301|2014-11-21 07:00,21,3.057,3.072,3.056,3.0595,2548
20150301|2014-11-21 07:30,21,3.0605,3.0605,3.0455,3.0515,1075
20150301|2014-11-21 08:00,21,3.051,3.0545,3.0485,3.0525,718
20150301|2014-11-21 08:30,21,3.053,3.0555,3.051,3.0525,653
20150301|2014-11-21 09:00,21,3.0525,3.0575,3.052,3.0565,378
20150301|2014-11-21 09:30,21,3.0555,3.059,3.0495,3.05,627
20150301|2014-11-21 10:00,21,3.0495,3.0575,3.049,3.056,986
20150301|2014-11-21 10:30,21,3.0565,3.0585,3.0405,3.042,880
20150301|2014-11-21 11:00,21,3.042,3.043,3.026,3.026,1603
20150301|2014-11-21 11:30,21,3.026,3.03,3.024,3.0285,1125
20150301|2014-11-21 12:00,21,3.0285,3.0355,3.0285,3.0305,383
20150301|2014-11-21 12:30,21,3.0305,3.032,3.028,3.032,125
20150301|2014-11-21 13:00,21,3.0315,3.032,3.029,3.03,71
20150301|2014-11-21 13:30,21,3.03,3.03,3.0285,3.029,43
20150301|2014-11-21 14:00,21,3.0285,3.034,3.0285,3.0335,82
20150301|2014-11-21 14:30,21,3.0335,3.037,3.033,3.036,122
20150301|2014-11-21 15:00,21,3.0355,3.0375,3.035,3.0365,52
20150301|2014-11-21 15:30,21,3.0355,3.0375,3.033,3.0355,32
20150301|2014-11-21 16:00,21,3.0325,3.036,3.0315,3.0315,17
20150301|2014-11-23 17:00,24,3.0395,3.0395,3.0275,3.034,70
20150301|2014-11-23 17:30,24,3.0365,3.04,3.0365,3.04,8
20150301|2014-11-23 18:00,24,3.0395,3.0395,3.035,3.0365,41
20150301|2014-11-23 18:30,24,3.0375,3.04,3.037,3.04,33
20150301|2014-11-23 19:00,24,3.04,3.0455,3.0355,3.037,512
20150301|2014-11-23 19:30,24,3.037,3.0415,3.037,3.04,173
20150301|2014-11-23 20:00,24,3.0395,3.0405,3.0385,3.04,81
20150301|2014-11-23 20:30,24,3.04,3.042,3.037,3.037,159
20150301|2014-11-23 21:00,24,3.0365,3.037,3.0355,3.036,78
20150301|2014-11-23 21:30,24,3.0365,3.0365,3.0355,3.0365,39
20150301|2014-11-23 22:00,24,3.0365,3.037,3.0355,3.0365,17
20150301|2014-11-23 22:30,24,3.036,3.0365,3.0325,3.0325,84
20150301|2014-11-23 23:00,24,3.033,3.0355,3.033,3.035,51
20150301|2014-11-23 23:30,24,3.035,3.0385,3.034,3.0355,162
20150301|2014-11-24 00:00,24,3.0345,3.0355,3.033,3.035,67
20150301|2014-11-24 00:30,24,3.035,3.035,3.032,3.0335,124
20150301|2014-11-24 01:00,24,3.0335,3.034,3.0265,3.0295,169
20150301|2014-11-24 01:30,24,3.0275,3.028,3.0235,3.0255,162
20150301|2014-11-24 02:00,24,3.0245,3.029,3.024,3.029,99
20150301|2014-11-24 02:30,24,3.0295,3.0295,3.022,3.0245,183
20150301|2014-11-24 03:00,24,3.024,3.028,3.022,3.023,137
20150301|2014-11-24 03:30,24,3.0225,3.0295,3.0225,3.0265,173
20150301|2014-11-24 04:00,24,3.027,3.03,3.0255,3.028,144
20150301|2014-11-24 04:30,24,3.027,3.0275,3.026,3.0275,77
20150301|2014-11-24 05:00,24,3.026,3.0285,3.026,3.028,48
20150301|2014-11-24 05:30,24,3.0285,3.029,3.0255,3.0255,71
20150301|2014-11-24 06:00,24,3.026,3.026,3.021,3.024,369
20150301|2014-11-24 06:30,24,3.0235,3.025,3.016,3.021,870
20150301|2014-11-24 07:00,24,3.0215,3.035,3.0215,3.034,1124
20150301|2014-11-24 07:30,24,3.0335,3.0345,3.0305,3.0325,508
20150301|2014-11-24 08:00,24,3.0325,3.0325,3.027,3.031,664
20150301|2014-11-24 08:30,24,3.0315,3.034,3.028,3.0325,765
20150301|2014-11-24 09:00,24,3.033,3.0345,3.0305,3.034,751
20150301|2014-11-24 09:30,24,3.034,3.037,3.029,3.0315,1075
20150301|2014-11-24 10:00,24,3.031,3.033,3.0225,3.0285,1656
20150301|2014-11-24 10:30,24,3.0285,3.0295,3.017,3.017,674
20150301|2014-11-24 11:00,24,3.017,3.018,3.008,3.0105,1703
20150301|2014-11-24 11:30,24,3.011,3.012,2.9995,3.005,2720
20150301|2014-11-24 12:00,24,3.005,3.0065,3.0035,3.0065,206
20150301|2014-11-24 12:30,24,3.0065,3.0075,3.005,3.005,194
20150301|2014-11-24 13:00,24,3.0055,3.0055,3.0025,3.003,88
20150301|2014-11-24 13:30,24,3.003,3.0035,3.0025,3.0025,84
20150301|2014-11-24 14:00,24,3.0035,3.004,3.003,3.003,36
20150301|2014-11-24 14:30,24,3.0045,3.0045,3.0005,3.002,237
20150301|2014-11-24 15:00,24,3.001,3.004,3,3.004,48
20150301|2014-11-24 15:30,24,3.004,3.0045,3.003,3.004,15
20150301|2014-11-24 16:00,24,3.0045,3.0045,3.0045,3.0045,1
20150301|2014-11-24 17:00,25,3.0065,3.007,3.002,3.0065,55
20150301|2014-11-24 17:30,25,3.005,3.0075,3.005,3.0075,22
20150301|2014-11-24 18:00,25,3.0075,3.009,3.007,3.0085,39
20150301|2014-11-24 18:30,25,3.009,3.009,3.008,3.008,75
20150301|2014-11-24 19:00,25,3.009,3.0155,3.0065,3.0075,1297
20150301|2014-11-24 19:30,25,3.0075,3.01,3.0045,3.008,669
20150301|2014-11-24 20:00,25,3.0085,3.01,3.0065,3.008,185
20150301|2014-11-24 20:30,25,3.008,3.0095,3.0075,3.009,118
20150301|2014-11-24 21:00,25,3.009,3.0115,3.0075,3.0095,229
20150301|2014-11-24 21:30,25,3.0095,3.0105,3.0085,3.01,60
20150301|2014-11-24 22:00,25,3.011,3.011,3.009,3.011,37
20150301|2014-11-24 22:30,25,3.0105,3.012,3.0105,3.012,27
20150301|2014-11-24 23:00,25,3.012,3.012,3.0105,3.0105,49
20150301|2014-11-24 23:30,25,3.011,3.014,3.0105,3.0135,313
20150301|2014-11-25 00:00,25,3.0135,3.02,3.013,3.02,510
20150301|2014-11-25 00:30,25,3.0205,3.0245,3.0195,3.0235,403
20150301|2014-11-25 01:00,25,3.023,3.023,3.0185,3.02,394
20150301|2014-11-25 01:30,25,3.02,3.021,3.015,3.017,312
20150301|2014-11-25 02:00,25,3.0165,3.021,3.0135,3.018,405
20150301|2014-11-25 02:30,25,3.018,3.023,3.015,3.017,420
20150301|2014-11-25 03:00,25,3.0165,3.0185,3.014,3.018,543
20150301|2014-11-25 03:30,25,3.0185,3.0205,3.007,3.007,574
20150301|2014-11-25 04:00,25,3.008,3.012,3.006,3.0095,324
20150301|2014-11-25 04:30,25,3.01,3.0135,3.0085,3.012,187
20150301|2014-11-25 05:00,25,3.0125,3.0125,3.005,3.0055,371
20150301|2014-11-25 05:30,25,3.0055,3.009,3.005,3.0065,579
20150301|2014-11-25 06:00,25,3.006,3.0095,3.0035,3.008,471
20150301|2014-11-25 06:30,25,3.008,3.012,3.007,3.012,498
20150301|2014-11-25 07:00,25,3.012,3.0175,3.0095,3.01,2075
20150301|2014-11-25 07:30,25,3.0105,3.011,3,3.002,2523
20150301|2014-11-25 08:00,25,3.002,3.0055,2.991,2.9975,3805
20150301|2014-11-25 08:30,25,2.9975,3.004,2.9975,3.0025,1588
20150301|2014-11-25 09:00,25,3.0015,3.003,2.991,2.996,1436
20150301|2014-11-25 09:30,25,2.9955,2.997,2.99,2.991,1800
20150301|2014-11-25 10:00,25,2.991,2.9915,2.975,2.9755,6395
20150301|2014-11-25 10:30,25,2.976,2.982,2.9735,2.9785,2418
20150301|2014-11-25 11:00,25,2.978,2.978,2.974,2.9745,781
20150301|2014-11-25 11:30,25,2.974,2.979,2.974,2.9755,1387
20150301|2014-11-25 12:00,25,2.9755,2.9755,2.9655,2.966,1935
20150301|2014-11-25 12:30,25,2.966,2.9675,2.9615,2.9655,1113
20150301|2014-11-25 13:00,25,2.966,2.9665,2.9605,2.9625,375
20150301|2014-11-25 13:30,25,2.9625,2.965,2.96,2.9635,349
20150301|2014-11-25 14:00,25,2.963,2.9655,2.963,2.9655,93
20150301|2014-11-25 14:30,25,2.966,2.968,2.9655,2.9665,134
20150301|2014-11-25 15:00,25,2.9665,2.968,2.966,2.967,76
20150301|2014-11-25 15:30,25,2.967,2.9675,2.9645,2.9645,94
20150301|2014-11-25 16:00,25,2.9645,2.965,2.963,2.9635,123
20150301|2014-11-25 17:00,26,2.9615,2.9625,2.935,2.96,1595
20150301|2014-11-25 17:30,26,2.9595,2.9635,2.9555,2.962,338
20150301|2014-11-25 18:00,26,2.963,2.967,2.962,2.964,297
20150301|2014-11-25 18:30,26,2.9645,2.9695,2.9625,2.966,601
20150301|2014-11-25 19:00,26,2.966,2.976,2.965,2.975,2566
20150301|2014-11-25 19:30,26,2.975,2.9765,2.973,2.9745,849
20150301|2014-11-25 20:00,26,2.974,2.976,2.973,2.975,432
20150301|2014-11-25 20:30,26,2.975,2.976,2.9665,2.975,1074
20150301|2014-11-25 21:00,26,2.975,2.975,2.97,2.97,468
20150301|2014-11-25 21:30,26,2.97,2.97,2.9675,2.968,221
20150301|2014-11-25 22:00,26,2.9685,2.9695,2.9675,2.969,206
20150301|2014-11-25 22:30,26,2.969,2.9695,2.968,2.969,129
20150301|2014-11-25 23:00,26,2.969,2.9695,2.968,2.9695,115
20150301|2014-11-25 23:30,26,2.9695,2.97,2.965,2.967,969
20150301|2014-11-26 00:00,26,2.9665,2.9685,2.964,2.9655,984
20150301|2014-11-26 00:30,26,2.9655,2.9675,2.962,2.962,988
20150301|2014-11-26 01:00,26,2.962,2.974,2.962,2.9705,1066
20150301|2014-11-26 01:30,26,2.9705,2.9705,2.9605,2.9605,802
20150301|2014-11-26 02:00,26,2.961,2.9625,2.954,2.9565,1684
20150301|2014-11-26 02:30,26,2.957,2.9655,2.9565,2.9615,800
20150301|2014-11-26 03:00,26,2.9615,2.965,2.9585,2.9625,659
20150301|2014-11-26 03:30,26,2.962,2.965,2.961,2.964,468
20150301|2014-11-26 04:00,26,2.9645,2.9655,2.9575,2.96,333
20150301|2014-11-26 04:30,26,2.9605,2.965,2.96,2.962,313
20150301|2014-11-26 05:00,26,2.963,2.964,2.96,2.9625,496
20150301|2014-11-26 05:30,26,2.9625,2.9665,2.961,2.9635,471
20150301|2014-11-26 06:00,26,2.963,2.965,2.9625,2.9635,527
20150301|2014-11-26 06:30,26,2.9635,2.9745,2.9635,2.9715,1156
20150301|2014-11-26 07:00,26,2.971,2.9715,2.9585,2.9615,4253
20150301|2014-11-26 07:30,26,2.9615,2.963,2.9595,2.961,1164
20150301|2014-11-26 08:00,26,2.9605,2.9615,2.957,2.9595,2119
20150301|2014-11-26 08:30,26,2.9595,2.9605,2.955,2.9555,2301
20150301|2014-11-26 09:00,26,2.9555,2.964,2.955,2.9575,2199
20150301|2014-11-26 09:30,26,2.9575,2.961,2.954,2.9595,1685
20150301|2014-11-26 10:00,26,2.9595,2.9595,2.948,2.949,3706
20150301|2014-11-26 10:30,26,2.9495,2.9555,2.948,2.953,1719
20150301|2014-11-26 11:00,26,2.953,2.9615,2.952,2.9605,958
20150301|2014-11-26 11:30,26,2.961,2.961,2.955,2.957,1719
20150301|2014-11-26 12:00,26,2.957,2.9635,2.9565,2.958,1061
20150301|2014-11-26 12:30,26,2.958,2.959,2.955,2.9575,797
20150301|2014-11-26 13:00,26,2.9575,2.9625,2.9575,2.9585,245
20150301|2014-11-26 13:30,26,2.9585,2.9595,2.9565,2.9565,123
20150301|2014-11-26 14:00,26,2.956,2.9565,2.9545,2.9545,134
20150301|2014-11-26 14:30,26,2.9545,2.9575,2.954,2.9575,197
20150301|2014-11-26 15:00,26,2.9575,2.958,2.9555,2.956,95
20150301|2014-11-26 15:30,26,2.9565,2.957,2.954,2.9545,97
20150301|2014-11-26 16:00,26,2.954,2.9555,2.9535,2.9535,13
20150301|2014-11-26 17:00,28,2.952,2.957,2.952,2.957,161
20150301|2014-11-26 17:30,28,2.957,2.957,2.9565,2.9565,31
20150301|2014-11-26 18:00,28,2.9565,2.957,2.955,2.9565,18
20150301|2014-11-26 18:30,28,2.957,2.958,2.9535,2.958,134
20150301|2014-11-26 19:00,28,2.958,2.9675,2.957,2.9625,1590
20150301|2014-11-26 19:30,28,2.9625,2.966,2.961,2.9645,456
20150301|2014-11-26 20:00,28,2.965,2.9655,2.9635,2.9645,195
20150301|2014-11-26 20:30,28,2.9645,2.9645,2.961,2.963,409
20150301|2014-11-26 21:00,28,2.962,2.9635,2.961,2.963,195
20150301|2014-11-26 21:30,28,2.9625,2.9635,2.9605,2.962,91
20150301|2014-11-26 22:00,28,2.9615,2.962,2.959,2.9595,163
20150301|2014-11-26 22:30,28,2.9595,2.96,2.951,2.952,776
20150301|2014-11-26 23:00,28,2.9515,2.957,2.951,2.9545,312
20150301|2014-11-26 23:30,28,2.955,2.9565,2.942,2.948,1972
20150301|2014-11-27 00:00,28,2.948,2.95,2.945,2.9495,537
20150301|2014-11-27 00:30,28,2.9495,2.968,2.948,2.961,1687
20150301|2014-11-27 01:00,28,2.961,2.9655,2.9605,2.9625,292
20150301|2014-11-27 01:30,28,2.963,2.966,2.9625,2.964,392
20150301|2014-11-27 02:00,28,2.964,2.9705,2.9605,2.9695,482
20150301|2014-11-27 02:30,28,2.9695,2.97,2.9625,2.9645,534
20150301|2014-11-27 03:00,28,2.9645,2.9645,2.959,2.9605,332
20150301|2014-11-27 03:30,28,2.9605,2.963,2.9595,2.9615,211
20150301|2014-11-27 04:00,28,2.9615,2.9655,2.96,2.961,502
20150301|2014-11-27 04:30,28,2.961,2.9625,2.955,2.9565,548
20150301|2014-11-27 05:00,28,2.956,2.9565,2.952,2.9565,319
20150301|2014-11-27 05:30,28,2.9565,2.957,2.9535,2.955,179
20150301|2014-11-27 06:00,28,2.956,2.9565,2.954,2.9565,113
20150301|2014-11-27 06:30,28,2.9555,2.9565,2.953,2.955,296
20150301|2014-11-27 07:00,28,2.955,2.9595,2.947,2.949,1545
20150301|2014-11-27 07:30,28,2.949,2.958,2.948,2.956,764
20150301|2014-11-27 08:00,28,2.9565,2.9585,2.9545,2.956,374
20150301|2014-11-27 08:30,28,2.9555,2.9565,2.948,2.954,746
20150301|2014-11-27 09:00,28,2.9545,2.957,2.952,2.953,438
20150301|2014-11-27 09:30,28,2.953,2.9555,2.9525,2.954,446
20150301|2014-11-27 10:00,28,2.954,2.956,2.9475,2.9505,832
20150301|2014-11-27 10:30,28,2.95,2.9535,2.9465,2.949,492
20150301|2014-11-27 11:00,28,2.9495,2.9495,2.9465,2.947,242
20150301|2014-11-27 11:30,28,2.9475,2.953,2.9455,2.9525,470
20150301|2014-11-27 17:00,28,2.945,2.952,2.945,2.952,60
20150301|2014-11-27 17:30,28,2.952,2.9525,2.95,2.95,126
20150301|2014-11-27 18:00,28,2.9505,2.9535,2.95,2.9505,172
20150301|2014-11-27 18:30,28,2.951,2.9515,2.9455,2.9465,307
20150301|2014-11-27 19:00,28,2.9465,2.9515,2.916,2.9175,5919
20150301|2014-11-27 19:30,28,2.917,2.923,2.915,2.9215,2221
20150301|2014-11-27 20:00,28,2.9215,2.923,2.9135,2.92,1404
20150301|2014-11-27 20:30,28,2.9205,2.932,2.9175,2.93,2342
20150301|2014-11-27 21:00,28,2.929,2.934,2.929,2.931,1718
20150301|2014-11-27 21:30,28,2.9305,2.933,2.929,2.9295,513
20150301|2014-11-27 22:00,28,2.929,2.931,2.927,2.9305,494
20150301|2014-11-27 22:30,28,2.9305,2.9305,2.926,2.9275,126
20150301|2014-11-27 23:00,28,2.9275,2.928,2.925,2.926,129
20150301|2014-11-27 23:30,28,2.9255,2.929,2.92,2.926,712
20150301|2014-11-28 00:00,28,2.9265,2.9355,2.9245,2.928,1877
20150301|2014-11-28 00:30,28,2.9275,2.9285,2.9155,2.92,2042
20150301|2014-11-28 01:00,28,2.92,2.922,2.9165,2.92,1315
20150301|2014-11-28 01:30,28,2.92,2.9225,2.915,2.919,1706
20150301|2014-11-28 02:00,28,2.9185,2.921,2.913,2.92,3866
20150301|2014-11-28 02:30,28,2.92,2.921,2.915,2.9165,530
20150301|2014-11-28 03:00,28,2.9165,2.919,2.913,2.917,406
20150301|2014-11-28 03:30,28,2.9165,2.919,2.909,2.911,765
20150301|2014-11-28 04:00,28,2.9115,2.9185,2.9115,2.916,384
20150301|2014-11-28 04:30,28,2.9155,2.9165,2.9035,2.905,1025
20150301|2014-11-28 05:00,28,2.905,2.9065,2.9025,2.9025,1320
20150301|2014-11-28 05:30,28,2.903,2.903,2.8995,2.9025,857
20150301|2014-11-28 06:00,28,2.902,2.908,2.8995,2.9065,1250
20150301|2014-11-28 06:30,28,2.907,2.909,2.9035,2.906,1083
20150301|2014-11-28 07:00,28,2.906,2.9065,2.8895,2.8915,6107
20150301|2014-11-28 07:30,28,2.8915,2.893,2.862,2.864,8218
20150301|2014-11-28 08:00,28,2.8635,2.8685,2.8515,2.8575,8857
20150301|2014-11-28 08:30,28,2.857,2.871,2.8555,2.8635,6078
20150301|2014-11-28 09:00,28,2.8635,2.8665,2.8555,2.859,4364
20150301|2014-11-28 09:30,28,2.8585,2.8655,2.858,2.8625,2255
20150301|2014-11-28 10:00,28,2.8625,2.863,2.8505,2.8515,4304
20150301|2014-11-28 10:30,28,2.851,2.8515,2.8445,2.8455,5106
20150301|2014-11-28 11:00,28,2.8455,2.85,2.8435,2.8465,1975
20150301|2014-11-28 11:30,28,2.8465,2.8545,2.846,2.848,2024
20150301|2014-11-28 12:00,28,2.8485,2.85,2.8435,2.845,641
20150301|2014-11-28 12:30,28,2.8455,2.8485,2.8435,2.8445,96
20150301|2014-11-30 17:00,1,2.845,2.853,2.828,2.83,1130
20150301|2014-11-30 17:30,1,2.83,2.8315,2.7775,2.791,1760
20150301|2014-11-30 18:00,1,2.791,2.795,2.7835,2.7935,903
20150301|2014-11-30 18:30,1,2.7935,2.798,2.7915,2.797,622
20150301|2014-11-30 19:00,1,2.797,2.8145,2.7855,2.8075,10144
20150301|2014-11-30 19:30,1,2.807,2.811,2.8055,2.8085,1983
20150301|2014-11-30 20:00,1,2.8075,2.8105,2.8045,2.8065,525
20150301|2014-11-30 20:30,1,2.8065,2.808,2.801,2.8015,1161
20150301|2014-11-30 21:00,1,2.801,2.8105,2.8005,2.8085,1188
20150301|2014-11-30 21:30,1,2.809,2.809,2.807,2.8085,152
20150301|2014-11-30 22:00,1,2.8085,2.8085,2.805,2.807,231
20150301|2014-11-30 22:30,1,2.8075,2.808,2.8045,2.8045,301
20150301|2014-11-30 23:00,1,2.8045,2.8065,2.804,2.805,172
20150301|2014-11-30 23:30,1,2.805,2.807,2.8015,2.8045,1050
20150301|2014-12-01 00:00,1,2.8045,2.8045,2.7955,2.8005,1679
20150301|2014-12-01 00:30,1,2.8015,2.817,2.7995,2.816,2358
20150301|2014-12-01 01:00,1,2.8165,2.817,2.801,2.806,1745
20150301|2014-12-01 01:30,1,2.806,2.8185,2.806,2.818,1376
20150301|2014-12-01 02:00,1,2.8185,2.8345,2.8155,2.818,2579
20150301|2014-12-01 02:30,1,2.8185,2.831,2.815,2.824,1416
20150301|2014-12-01 03:00,1,2.8245,2.826,2.818,2.82,1003
20150301|2014-12-01 03:30,1,2.8195,2.845,2.8195,2.8375,1654
20150301|2014-12-01 04:00,1,2.838,2.848,2.836,2.843,1571
20150301|2014-12-01 04:30,1,2.8425,2.8465,2.827,2.8295,1248
20150301|2014-12-01 05:00,1,2.8285,2.8305,2.826,2.8295,700
20150301|2014-12-01 05:30,1,2.8295,2.8295,2.825,2.8265,573
20150301|2014-12-01 06:00,1,2.8265,2.835,2.825,2.8345,859
20150301|2014-12-01 06:30,1,2.8345,2.8405,2.83,2.8315,1345
20150301|2014-12-01 07:00,1,2.832,2.852,2.828,2.8455,6465
20150301|2014-12-01 07:30,1,2.8455,2.8475,2.834,2.8395,2488
20150301|2014-12-01 08:00,1,2.84,2.853,2.84,2.853,3238
20150301|2014-12-01 08:30,1,2.853,2.878,2.851,2.8645,11878
20150301|2014-12-01 09:00,1,2.8645,2.879,2.765,2.8755,4893
20150301|2014-12-01 09:30,1,2.876,2.893,2.87,2.886,6029
20150301|2014-12-01 10:00,1,2.8855,2.8895,2.8735,2.886,4072
20150301|2014-12-01 10:30,1,2.886,2.8955,2.8825,2.892,6003
20150301|2014-12-01 11:00,1,2.8915,2.897,2.8915,2.897,1308
20150301|2014-12-01 11:30,1,2.897,2.9055,2.8955,2.8985,3526
20150301|2014-12-01 12:00,1,2.899,2.903,2.898,2.9015,780
20150301|2014-12-01 12:30,1,2.9015,2.9035,2.8955,2.8985,739
20150301|2014-12-01 13:00,1,2.8995,2.9045,2.8875,2.8955,649
20150301|2014-12-01 13:30,1,2.895,2.9,2.8935,2.8995,171
20150301|2014-12-01 14:00,1,2.8985,2.9015,2.8975,2.9015,175
20150301|2014-12-01 14:30,1,2.901,2.917,2.9005,2.9015,689
20150301|2014-12-01 15:00,1,2.902,2.9025,2.8985,2.9015,114
20150301|2014-12-01 15:30,1,2.9,2.901,2.8995,2.901,49
20150301|2014-12-01 16:00,1,2.9,2.901,2.898,2.898,34
20150301|2014-12-01 17:00,2,2.899,2.899,2.891,2.8925,242
20150301|2014-12-01 17:30,2,2.893,2.893,2.888,2.889,213
20150301|2014-12-01 18:00,2,2.889,2.891,2.883,2.8835,411
20150301|2014-12-01 18:30,2,2.884,2.8875,2.884,2.8855,225
20150301|2014-12-01 19:00,2,2.8855,2.892,2.874,2.884,2293
20150301|2014-12-01 19:30,2,2.884,2.885,2.8755,2.8765,1032
20150301|2014-12-01 20:00,2,2.877,2.8785,2.874,2.8745,405
20150301|2014-12-01 20:30,2,2.874,2.881,2.874,2.8805,479
20150301|2014-12-01 21:00,2,2.8795,2.8855,2.8785,2.88,888
20150301|2014-12-01 21:30,2,2.88,2.88,2.8775,2.879,51
20150301|2014-12-01 22:00,2,2.8795,2.8805,2.8785,2.88,88
20150301|2014-12-01 22:30,2,2.8795,2.881,2.879,2.8805,142
20150301|2014-12-01 23:00,2,2.88,2.883,2.879,2.883,117
20150301|2014-12-01 23:30,2,2.8835,2.884,2.875,2.8795,778
20150301|2014-12-02 00:00,2,2.88,2.8925,2.879,2.8865,1065
20150301|2014-12-02 00:30,2,2.886,2.8875,2.8685,2.8725,1123
20150301|2014-12-02 01:00,2,2.8725,2.876,2.8705,2.875,575
20150301|2014-12-02 01:30,2,2.8745,2.8795,2.872,2.8785,621
20150301|2014-12-02 02:00,2,2.8785,2.8825,2.8655,2.872,1134
20150301|2014-12-02 02:30,2,2.8715,2.874,2.867,2.8735,765
20150301|2014-12-02 03:00,2,2.8735,2.8735,2.8625,2.8635,1074
20150301|2014-12-02 03:30,2,2.8635,2.8645,2.859,2.863,860
20150301|2014-12-02 04:00,2,2.862,2.867,2.861,2.862,398
20150301|2014-12-02 04:30,2,2.8615,2.8655,2.86,2.8655,367
20150301|2014-12-02 05:00,2,2.865,2.868,2.8635,2.865,392
20150301|2014-12-02 05:30,2,2.865,2.865,2.8535,2.857,909
20150301|2014-12-02 06:00,2,2.857,2.8595,2.8525,2.8595,721
20150301|2014-12-02 06:30,2,2.859,2.8675,2.859,2.8635,1086
20150301|2014-12-02 07:00,2,2.8635,2.8635,2.8475,2.85,6331
20150301|2014-12-02 07:30,2,2.85,2.8695,2.844,2.867,4324
20150301|2014-12-02 08:00,2,2.8675,2.8805,2.863,2.8765,3811
20150301|2014-12-02 08:30,2,2.8765,2.877,2.868,2.869,2083
20150301|2014-12-02 09:00,2,2.8695,2.8805,2.8655,2.874,2670
20150301|2014-12-02 09:30,2,2.874,2.885,2.8725,2.8835,2391
20150301|2014-12-02 10:00,2,2.884,2.8855,2.875,2.8775,1938
20150301|2014-12-02 10:30,2,2.8775,2.8885,2.8775,2.8845,2313
20150301|2014-12-02 11:00,2,2.884,2.889,2.883,2.8885,1043
20150301|2014-12-02 11:30,2,2.8885,2.8935,2.887,2.8915,2273
20150301|2014-12-02 12:00,2,2.891,2.8955,2.8905,2.893,761
20150301|2014-12-02 12:30,2,2.893,2.8935,2.888,2.8895,380
20150301|2014-12-02 13:00,2,2.889,2.89,2.8875,2.8885,204
20150301|2014-12-02 13:30,2,2.8885,2.89,2.888,2.888,149
20150301|2014-12-02 14:00,2,2.888,2.889,2.8875,2.8885,135
20150301|2014-12-02 14:30,2,2.8885,2.889,2.8855,2.8875,152
20150301|2014-12-02 15:00,2,2.887,2.888,2.886,2.888,91
20150301|2014-12-02 15:30,2,2.888,2.888,2.8865,2.8865,52
20150301|2014-12-02 16:00,2,2.888,2.888,2.8855,2.8875,25
20150301|2014-12-02 17:00,3,2.8875,2.89,2.8805,2.884,206
20150301|2014-12-02 17:30,3,2.8835,2.8885,2.8825,2.887,102
20150301|2014-12-02 18:00,3,2.8875,2.8885,2.887,2.8875,48
20150301|2014-12-02 18:30,3,2.887,2.887,2.883,2.883,129
20150301|2014-12-02 19:00,3,2.8845,2.893,2.876,2.89,1308
20150301|2014-12-02 19:30,3,2.8895,2.8965,2.8885,2.8895,755
20150301|2014-12-02 20:00,3,2.8895,2.8895,2.884,2.886,567
20150301|2014-12-02 20:30,3,2.886,2.887,2.88,2.8835,779
20150301|2014-12-02 21:00,3,2.8825,2.884,2.877,2.8775,511
20150301|2014-12-02 21:30,3,2.877,2.878,2.875,2.878,187
20150301|2014-12-02 22:00,3,2.8785,2.8795,2.877,2.877,51
20150301|2014-12-02 22:30,3,2.877,2.8795,2.877,2.878,159
20150301|2014-12-02 23:00,3,2.8775,2.878,2.8735,2.8775,345
20150301|2014-12-02 23:30,3,2.8775,2.882,2.87,2.876,1610
20150301|2014-12-03 00:00,3,2.8765,2.8765,2.8605,2.8645,1564
20150301|2014-12-03 00:30,3,2.8645,2.8715,2.8605,2.87,673
20150301|2014-12-03 01:00,3,2.8705,2.8765,2.8705,2.8735,434
20150301|2014-12-03 01:30,3,2.873,2.876,2.8715,2.875,301
20150301|2014-12-03 02:00,3,2.8745,2.8755,2.867,2.8735,383
20150301|2014-12-03 02:30,3,2.8725,2.8765,2.8715,2.873,261
20150301|2014-12-03 03:00,3,2.873,2.8785,2.873,2.8735,488
20150301|2014-12-03 03:30,3,2.8735,2.875,2.871,2.8735,135
20150301|2014-12-03 04:00,3,2.873,2.8785,2.8725,2.875,155
20150301|2014-12-03 04:30,3,2.8745,2.875,2.8715,2.8725,149
20150301|2014-12-03 05:00,3,2.8725,2.877,2.87,2.8715,526
20150301|2014-12-03 05:30,3,2.8715,2.874,2.869,2.8735,515
20150301|2014-12-03 06:00,3,2.874,2.88,2.873,2.874,596
20150301|2014-12-03 06:30,3,2.8745,2.888,2.874,2.883,1278
20150301|2014-12-03 07:00,3,2.8825,2.883,2.8735,2.8765,2226
20150301|2014-12-03 07:30,3,2.8765,2.8785,2.8635,2.867,2148
20150301|2014-12-03 08:00,3,2.8675,2.8765,2.867,2.8705,1730
20150301|2014-12-03 08:30,3,2.871,2.88,2.8685,2.875,1739
20150301|2014-12-03 09:00,3,2.876,2.876,2.8715,2.875,1087
20150301|2014-12-03 09:30,3,2.875,2.883,2.874,2.876,1815
20150301|2014-12-03 10:00,3,2.8765,2.879,2.868,2.8705,1596
20150301|2014-12-03 10:30,3,2.871,2.874,2.865,2.8685,1895
20150301|2014-12-03 11:00,3,2.869,2.8695,2.8635,2.8685,673
20150301|2014-12-03 11:30,3,2.868,2.8725,2.8665,2.8715,1119
20150301|2014-12-03 12:00,3,2.871,2.8715,2.8695,2.8705,307
20150301|2014-12-03 12:30,3,2.8705,2.8705,2.8675,2.869,269
20150301|2014-12-03 13:00,3,2.869,2.87,2.866,2.87,135
20150301|2014-12-03 13:30,3,2.8705,2.8715,2.868,2.87,76
20150301|2014-12-03 14:00,3,2.8705,2.871,2.869,2.87,104
20150301|2014-12-03 14:30,3,2.87,2.871,2.868,2.8695,113
20150301|2014-12-03 15:00,3,2.868,2.87,2.867,2.869,77
20150301|2014-12-03 15:30,3,2.869,2.869,2.8665,2.8665,43
20150301|2014-12-03 16:00,3,2.867,2.868,2.8665,2.8665,11
20150301|2014-12-03 17:00,4,2.869,2.87,2.867,2.867,75
20150301|2014-12-03 17:30,4,2.868,2.8685,2.867,2.8685,12
20150301|2014-12-03 18:00,4,2.8685,2.871,2.8685,2.871,59
20150301|2014-12-03 18:30,4,2.8705,2.8725,2.8705,2.871,105
20150301|2014-12-03 19:00,4,2.8715,2.8815,2.871,2.881,1155
20150301|2014-12-03 19:30,4,2.8815,2.8935,2.878,2.8905,1807
20150301|2014-12-03 20:00,4,2.8905,2.902,2.8905,2.897,2371
20150301|2014-12-03 20:30,4,2.8975,2.9005,2.8955,2.8955,1157
20150301|2014-12-03 21:00,4,2.896,2.8965,2.8925,2.8935,684
20150301|2014-12-03 21:30,4,2.8935,2.8955,2.8925,2.894,170
20150301|2014-12-03 22:00,4,2.894,2.894,2.893,2.894,76
20150301|2014-12-03 22:30,4,2.894,2.8965,2.892,2.896,205
20150301|2014-12-03 23:00,4,2.896,2.8965,2.8955,2.8965,247
20150301|2014-12-03 23:30,4,2.896,2.898,2.891,2.8925,674
20150301|2014-12-04 00:00,4,2.892,2.9,2.892,2.899,422
20150301|2014-12-04 00:30,4,2.8985,2.906,2.8955,2.899,983
20150301|2014-12-04 01:00,4,2.899,2.8995,2.8925,2.8935,597
20150301|2014-12-04 01:30,4,2.893,2.8975,2.8885,2.8975,911
20150301|2014-12-04 02:00,4,2.898,2.8985,2.889,2.8895,638
20150301|2014-12-04 02:30,4,2.8895,2.893,2.8895,2.8915,207
20150301|2014-12-04 03:00,4,2.8915,2.9005,2.891,2.8975,612
20150301|2014-12-04 03:30,4,2.898,2.9005,2.8945,2.8955,261
20150301|2014-12-04 04:00,4,2.895,2.8985,2.894,2.8985,331
20150301|2014-12-04 04:30,4,2.8985,2.902,2.896,2.9,372
20150301|2014-12-04 05:00,4,2.9,2.9015,2.8975,2.9,571
20150301|2014-12-04 05:30,4,2.8995,2.9,2.896,2.897,264
20150301|2014-12-04 06:00,4,2.8965,2.897,2.895,2.896,190
20150301|2014-12-04 06:30,4,2.8955,2.8995,2.8855,2.887,992
20150301|2014-12-04 07:00,4,2.8875,2.9095,2.8865,2.907,2912
20150301|2014-12-04 07:30,4,2.907,2.93,2.906,2.92,7765
20150301|2014-12-04 08:00,4,2.92,2.9215,2.898,2.9045,5221
20150301|2014-12-04 08:30,4,2.905,2.9115,2.9005,2.911,1715
20150301|2014-12-04 09:00,4,2.911,2.9135,2.9075,2.911,1628
20150301|2014-12-04 09:30,4,2.9115,2.9145,2.903,2.907,2998
20150301|2014-12-04 10:00,4,2.9065,2.918,2.906,2.9165,1576
20150301|2014-12-04 10:30,4,2.9165,2.918,2.9105,2.916,700
20150301|2014-12-04 11:00,4,2.916,2.9165,2.914,2.915,375
20150301|2014-12-04 11:30,4,2.915,2.918,2.91,2.915,1513
20150301|2014-12-04 12:00,4,2.915,2.9175,2.914,2.915,359
20150301|2014-12-04 12:30,4,2.915,2.9165,2.9105,2.916,492
20150301|2014-12-04 13:00,4,2.9165,2.9165,2.915,2.915,93
20150301|2014-12-04 13:30,4,2.915,2.916,2.914,2.9145,127
20150301|2014-12-04 14:00,4,2.914,2.9145,2.912,2.9125,70
20150301|2014-12-04 14:30,4,2.912,2.9125,2.9075,2.9095,315
20150301|2014-12-04 15:00,4,2.9095,2.9115,2.908,2.9105,124
20150301|2014-12-04 15:30,4,2.9095,2.912,2.9095,2.9115,57
20150301|2014-12-04 16:00,4,2.91,2.91,2.909,2.9095,25
20150301|2014-12-04 17:00,5,2.9095,2.911,2.904,2.9085,184
20150301|2014-12-04 17:30,5,2.908,2.908,2.9055,2.9055,57
20150301|2014-12-04 18:00,5,2.9055,2.909,2.9045,2.9045,75
20150301|2014-12-04 18:30,5,2.9045,2.9075,2.904,2.906,153
20150301|2014-12-04 19:00,5,2.9055,2.9125,2.9045,2.9105,903
20150301|2014-12-04 19:30,5,2.9105,2.918,2.9085,2.9145,936
20150301|2014-12-04 20:00,5,2.913,2.9145,2.9085,2.9105,573
20150301|2014-12-04 20:30,5,2.9095,2.911,2.905,2.9105,745
20150301|2014-12-04 21:00,5,2.9105,2.914,2.906,2.907,287
20150301|2014-12-04 21:30,5,2.9065,2.908,2.906,2.906,47
20150301|2014-12-04 22:00,5,2.9065,2.907,2.9065,2.907,20
20150301|2014-12-04 22:30,5,2.9065,2.9065,2.904,2.9045,159
20150301|2014-12-04 23:00,5,2.905,2.9055,2.904,2.9055,77
20150301|2014-12-04 23:30,5,2.906,2.912,2.906,2.91,255
20150301|2014-12-05 00:00,5,2.9105,2.912,2.907,2.9075,306
20150301|2014-12-05 00:30,5,2.9075,2.911,2.907,2.9085,452
20150301|2014-12-05 01:00,5,2.9095,2.919,2.9095,2.9165,545
20150301|2014-12-05 01:30,5,2.9165,2.9185,2.9135,2.9185,344
20150301|2014-12-05 02:00,5,2.919,2.9215,2.916,2.9185,373
20150301|2014-12-05 02:30,5,2.9185,2.9225,2.9185,2.92,308
20150301|2014-12-05 03:00,5,2.9195,2.922,2.9185,2.9205,202
20150301|2014-12-05 03:30,5,2.9205,2.922,2.9185,2.9215,164
20150301|2014-12-05 04:00,5,2.9215,2.922,2.9185,2.919,163
20150301|2014-12-05 04:30,5,2.92,2.9255,2.9195,2.9245,431
20150301|2014-12-05 05:00,5,2.924,2.939,2.924,2.935,1292
20150301|2014-12-05 05:30,5,2.935,2.936,2.929,2.9295,514
20150301|2014-12-05 06:00,5,2.93,2.9315,2.926,2.929,413
20150301|2014-12-05 06:30,5,2.929,2.929,2.9205,2.924,1342
20150301|2014-12-05 07:00,5,2.9235,2.924,2.9155,2.921,2131
20150301|2014-12-05 07:30,5,2.92,2.921,2.9075,2.917,3787
20150301|2014-12-05 08:00,5,2.9175,2.9205,2.913,2.9145,980
20150301|2014-12-05 08:30,5,2.914,2.9155,2.909,2.914,1291
20150301|2014-12-05 09:00,5,2.9145,2.915,2.9025,2.908,1839
20150301|2014-12-05 09:30,5,2.908,2.908,2.901,2.9065,1382
20150301|2014-12-05 10:00,5,2.906,2.9075,2.904,2.9075,1082
20150301|2014-12-05 10:30,5,2.907,2.9135,2.907,2.9095,1650
20150301|2014-12-05 11:00,5,2.909,2.9125,2.9075,2.909,418
20150301|2014-12-05 11:30,5,2.909,2.9095,2.9005,2.905,1115
20150301|2014-12-05 12:00,5,2.905,2.9065,2.902,2.906,392
20150301|2014-12-05 12:30,5,2.906,2.906,2.903,2.9035,248
20150301|2014-12-05 13:00,5,2.904,2.9055,2.9035,2.9035,116
20150301|2014-12-05 13:30,5,2.904,2.9095,2.9025,2.9075,216
20150301|2014-12-05 14:00,5,2.908,2.9095,2.907,2.9075,61
20150301|2014-12-05 14:30,5,2.9085,2.909,2.903,2.904,208
20150301|2014-12-05 15:00,5,2.9045,2.9075,2.902,2.902,100
20150301|2014-12-05 15:30,5,2.9015,2.906,2.9015,2.904,101
20150301|2014-12-05 16:00,5,2.905,2.91,2.905,2.909,47
20150301|2014-12-07 17:00,8,2.901,2.902,2.8935,2.898,273
20150301|2014-12-07 17:30,8,2.897,2.901,2.896,2.9,65
20150301|2014-12-07 18:00,8,2.9005,2.905,2.9005,2.9025,103
20150301|2014-12-07 18:30,8,2.902,2.9065,2.9015,2.9055,103
20150301|2014-12-07 19:00,8,2.907,2.921,2.9055,2.914,2188
20150301|2014-12-07 19:30,8,2.914,2.918,2.914,2.916,1383
20150301|2014-12-07 20:00,8,2.916,2.9185,2.912,2.912,393
20150301|2014-12-07 20:30,8,2.913,2.9155,2.9105,2.913,569
20150301|2014-12-07 21:00,8,2.913,2.915,2.911,2.9125,292
20150301|2014-12-07 21:30,8,2.912,2.912,2.91,2.9105,57
20150301|2014-12-07 22:00,8,2.911,2.9115,2.9105,2.9105,27
20150301|2014-12-07 22:30,8,2.911,2.912,2.9105,2.9115,22
20150301|2014-12-07 23:00,8,2.9115,2.9135,2.9115,2.912,43
20150301|2014-12-07 23:30,8,2.913,2.9195,2.9125,2.9165,542
20150301|2014-12-08 00:00,8,2.916,2.9175,2.914,2.9165,189
20150301|2014-12-08 00:30,8,2.9165,2.918,2.9035,2.9045,878
20150301|2014-12-08 01:00,8,2.905,2.9085,2.899,2.907,563
20150301|2014-12-08 01:30,8,2.9075,2.909,2.9015,2.909,350
20150301|2014-12-08 02:00,8,2.908,2.911,2.895,2.906,803
20150301|2014-12-08 02:30,8,2.9055,2.908,2.8975,2.9,264
20150301|2014-12-08 03:00,8,2.9005,2.901,2.895,2.8955,359
20150301|2014-12-08 03:30,8,2.896,2.897,2.8885,2.8895,1065
20150301|2014-12-08 04:00,8,2.8895,2.904,2.8885,2.8945,734
20150301|2014-12-08 04:30,8,2.8945,2.8975,2.894,2.8955,211
20150301|2014-12-08 05:00,8,2.8955,2.897,2.8905,2.894,484
20150301|2014-12-08 05:30,8,2.8935,2.896,2.8935,2.895,282
20150301|2014-12-08 06:00,8,2.895,2.895,2.89,2.8915,347
20150301|2014-12-08 06:30,8,2.892,2.897,2.8875,2.8875,1034
20150301|2014-12-08 07:00,8,2.888,2.8975,2.885,2.892,1963
20150301|2014-12-08 07:30,8,2.8925,2.8995,2.8925,2.8955,1003
20150301|2014-12-08 08:00,8,2.8955,2.9025,2.8955,2.899,1208
20150301|2014-12-08 08:30,8,2.8995,2.9005,2.893,2.897,1217
20150301|2014-12-08 09:00,8,2.8975,2.907,2.8965,2.9045,1479
20150301|2014-12-08 09:30,8,2.905,2.9105,2.9,2.9005,2162
20150301|2014-12-08 10:00,8,2.9005,2.903,2.892,2.8935,1764
20150301|2014-12-08 10:30,8,2.894,2.8945,2.8815,2.8865,2946
20150301|2014-12-08 11:00,8,2.8855,2.8885,2.8825,2.883,828
20150301|2014-12-08 11:30,8,2.884,2.889,2.8835,2.8855,1446
20150301|2014-12-08 12:00,8,2.8855,2.886,2.884,2.8855,309
20150301|2014-12-08 12:30,8,2.886,2.8865,2.884,2.884,282
20150301|2014-12-08 13:00,8,2.884,2.887,2.8825,2.884,351
20150301|2014-12-08 13:30,8,2.8845,2.8855,2.883,2.8855,56
20150301|2014-12-08 14:00,8,2.8855,2.887,2.8845,2.8865,150
20150301|2014-12-08 14:30,8,2.8865,2.887,2.8825,2.884,242
20150301|2014-12-08 15:00,8,2.884,2.8855,2.8835,2.8845,73
20150301|2014-12-08 15:30,8,2.885,2.8855,2.884,2.884,23
20150301|2014-12-08 16:00,8,2.8845,2.885,2.8835,2.8835,25
20150301|2014-12-08 17:00,9,2.8825,2.884,2.8825,2.8835,55
20150301|2014-12-08 17:30,9,2.8835,2.8835,2.8825,2.8825,23
20150301|2014-12-08 18:00,9,2.883,2.883,2.882,2.883,57
20150301|2014-12-08 18:30,9,2.883,2.884,2.882,2.8835,88
20150301|2014-12-08 19:00,9,2.884,2.8895,2.874,2.876,2260
20150301|2014-12-08 19:30,9,2.876,2.882,2.8745,2.878,738
20150301|2014-12-08 20:00,9,2.878,2.8795,2.872,2.872,698
20150301|2014-12-08 20:30,9,2.872,2.8805,2.872,2.878,438
20150301|2014-12-08 21:00,9,2.878,2.8815,2.8775,2.881,340
20150301|2014-12-08 21:30,9,2.881,2.8815,2.8785,2.8795,57
20150301|2014-12-08 22:00,9,2.8795,2.8795,2.8775,2.8785,18
20150301|2014-12-08 22:30,9,2.8785,2.8785,2.8755,2.877,58
20150301|2014-12-08 23:00,9,2.8775,2.8795,2.8755,2.8765,87
20150301|2014-12-08 23:30,9,2.877,2.8795,2.8715,2.8725,766
20150301|2014-12-09 00:00,9,2.872,2.8865,2.8715,2.885,994
20150301|2014-12-09 00:30,9,2.885,2.8955,2.8845,2.892,1596
20150301|2014-12-09 01:00,9,2.892,2.8925,2.8875,2.888,336
20150301|2014-12-09 01:30,9,2.888,2.89,2.8825,2.889,530
20150301|2014-12-09 02:00,9,2.8895,2.8905,2.8775,2.8815,944
20150301|2014-12-09 02:30,9,2.8825,2.8825,2.8785,2.8815,343
20150301|2014-12-09 03:00,9,2.8815,2.883,2.869,2.8725,1172
20150301|2014-12-09 03:30,9,2.873,2.8775,2.873,2.8755,256
20150301|2014-12-09 04:00,9,2.876,2.88,2.871,2.871,353
20150301|2014-12-09 04:30,9,2.871,2.8755,2.868,2.8715,760
20150301|2014-12-09 05:00,9,2.871,2.8725,2.8655,2.867,683
20150301|2014-12-09 05:30,9,2.867,2.8695,2.8655,2.867,534
20150301|2014-12-09 06:00,9,2.867,2.876,2.8665,2.8735,799
20150301|2014-12-09 06:30,9,2.873,2.874,2.866,2.8735,1070
20150301|2014-12-09 07:00,9,2.8735,2.8965,2.873,2.892,4603
20150301|2014-12-09 07:30,9,2.8925,2.8975,2.889,2.893,3781
20150301|2014-12-09 08:00,9,2.8925,2.8965,2.886,2.8875,1625
20150301|2014-12-09 08:30,9,2.887,2.908,2.887,2.9035,3731
20150301|2014-12-09 09:00,9,2.9035,2.9505,2.903,2.9325,11715
20150301|2014-12-09 09:30,9,2.933,2.9375,2.92,2.925,4301
20150301|2014-12-09 10:00,9,2.9255,2.9365,2.9255,2.9325,4651
20150301|2014-12-09 10:30,9,2.933,2.9355,2.928,2.928,5209
20150301|2014-12-09 11:00,9,2.928,2.9305,2.9215,2.9255,947
20150301|2014-12-09 11:30,9,2.925,2.9295,2.923,2.9275,1208
20150301|2014-12-09 12:00,9,2.927,2.9275,2.923,2.924,525
20150301|2014-12-09 12:30,9,2.924,2.925,2.9225,2.924,436
20150301|2014-12-09 13:00,9,2.924,2.9275,2.924,2.927,255
20150301|2014-12-09 13:30,9,2.927,2.9275,2.925,2.927,109
20150301|2014-12-09 14:00,9,2.927,2.9275,2.925,2.926,194
20150301|2014-12-09 14:30,9,2.925,2.926,2.9245,2.9255,121
20150301|2014-12-09 15:00,9,2.9255,2.9265,2.9235,2.9245,85
20150301|2014-12-09 15:30,9,2.9245,2.925,2.9225,2.924,75
20150301|2014-12-09 16:00,9,2.924,2.9255,2.9235,2.9235,25
20150301|2014-12-09 17:00,10,2.922,2.9255,2.9215,2.923,60
20150301|2014-12-09 17:30,10,2.9215,2.922,2.913,2.917,155
20150301|2014-12-09 18:00,10,2.918,2.922,2.918,2.9195,66
20150301|2014-12-09 18:30,10,2.92,2.921,2.9155,2.917,105
20150301|2014-12-09 19:00,10,2.9175,2.927,2.914,2.917,1231
20150301|2014-12-09 19:30,10,2.917,2.9175,2.9045,2.909,946
20150301|2014-12-09 20:00,10,2.9095,2.9095,2.9055,2.908,252
20150301|2014-12-09 20:30,10,2.908,2.915,2.907,2.9125,571
20150301|2014-12-09 21:00,10,2.9135,2.9135,2.906,2.908,392
20150301|2014-12-09 21:30,10,2.9075,2.912,2.907,2.91,53
20150301|2014-12-09 22:00,10,2.91,2.913,2.9095,2.9125,70
20150301|2014-12-09 22:30,10,2.9125,2.913,2.9105,2.9105,71
20150301|2014-12-09 23:00,10,2.9105,2.913,2.91,2.9115,81
20150301|2014-12-09 23:30,10,2.9115,2.922,2.9115,2.917,731
20150301|2014-12-10 00:00,10,2.917,2.9175,2.914,2.916,204
20150301|2014-12-10 00:30,10,2.915,2.916,2.911,2.9145,316
20150301|2014-12-10 01:00,10,2.9145,2.918,2.9145,2.917,251
20150301|2014-12-10 01:30,10,2.9175,2.9185,2.908,2.909,583
20150301|2014-12-10 02:00,10,2.908,2.914,2.9035,2.9105,625
20150301|2014-12-10 02:30,10,2.9105,2.913,2.9045,2.911,334
20150301|2014-12-10 03:00,10,2.9105,2.9125,2.9005,2.906,622
20150301|2014-12-10 03:30,10,2.905,2.9085,2.9025,2.903,170
20150301|2014-12-10 04:00,10,2.9035,2.905,2.9015,2.902,251
20150301|2014-12-10 04:30,10,2.9025,2.9035,2.9015,2.902,136
20150301|2014-12-10 05:00,10,2.9025,2.909,2.902,2.9085,204
20150301|2014-12-10 05:30,10,2.909,2.911,2.9055,2.907,334
20150301|2014-12-10 06:00,10,2.907,2.9075,2.899,2.9005,510
20150301|2014-12-10 06:30,10,2.9005,2.9025,2.894,2.902,998
20150301|2014-12-10 07:00,10,2.9015,2.915,2.901,2.903,2514
20150301|2014-12-10 07:30,10,2.9025,2.906,2.897,2.8995,1361
20150301|2014-12-10 08:00,10,2.899,2.906,2.893,2.9055,1997
20150301|2014-12-10 08:30,10,2.9055,2.91,2.9005,2.9015,1922
20150301|2014-12-10 09:00,10,2.9015,2.905,2.8995,2.9015,1118
20150301|2014-12-10 09:30,10,2.901,2.9015,2.8915,2.8995,2233
20150301|2014-12-10 10:00,10,2.899,2.9035,2.898,2.898,1075
20150301|2014-12-10 10:30,10,2.898,2.9035,2.8935,2.8965,1332
20150301|2014-12-10 11:00,10,2.897,2.9,2.891,2.8925,692
20150301|2014-12-10 11:30,10,2.8925,2.898,2.892,2.892,1057
20150301|2014-12-10 12:00,10,2.893,2.898,2.893,2.895,394
20150301|2014-12-10 12:30,10,2.8955,2.8955,2.8925,2.894,255
20150301|2014-12-10 13:00,10,2.894,2.8985,2.8895,2.8955,424
20150301|2014-12-10 13:30,10,2.8955,2.899,2.892,2.893,318
20150301|2014-12-10 14:00,10,2.893,2.893,2.887,2.8925,631
20150301|2014-12-10 14:30,10,2.8925,2.896,2.8915,2.892,244
20150301|2014-12-10 15:00,10,2.892,2.8945,2.891,2.894,86
20150301|2014-12-10 15:30,10,2.893,2.8945,2.8925,2.894,37
20150301|2014-12-10 16:00,10,2.893,2.896,2.8925,2.895,101
20150301|2014-12-10 17:00,11,2.893,2.899,2.89,2.8945,72
20150301|2014-12-10 17:30,11,2.8945,2.898,2.8945,2.898,40
20150301|2014-12-10 18:00,11,2.898,2.8995,2.8945,2.895,207
20150301|2014-12-10 18:30,11,2.8965,2.9015,2.896,2.896,196
20150301|2014-12-10 19:00,11,2.8955,2.903,2.895,2.8955,870
20150301|2014-12-10 19:30,11,2.896,2.9005,2.8955,2.898,305
20150301|2014-12-10 20:00,11,2.898,2.9,2.8965,2.899,251
20150301|2014-12-10 20:30,11,2.899,2.9045,2.8985,2.903,399
20150301|2014-12-10 21:00,11,2.903,2.9055,2.9015,2.9025,360
20150301|2014-12-10 21:30,11,2.9025,2.903,2.9015,2.903,96
20150301|2014-12-10 22:00,11,2.9035,2.904,2.9015,2.902,34
20150301|2014-12-10 22:30,11,2.9015,2.902,2.9005,2.9015,38
20150301|2014-12-10 23:00,11,2.902,2.902,2.9005,2.9005,40
20150301|2014-12-10 23:30,11,2.9005,2.908,2.9,2.9,603
20150301|2014-12-11 00:00,11,2.9005,2.9045,2.8985,2.903,350
20150301|2014-12-11 00:30,11,2.903,2.904,2.901,2.901,171
20150301|2014-12-11 01:00,11,2.902,2.9035,2.8995,2.8995,131
20150301|2014-12-11 01:30,11,2.899,2.9025,2.897,2.902,286
20150301|2014-12-11 02:00,11,2.9015,2.902,2.8985,2.901,201
20150301|2014-12-11 02:30,11,2.9015,2.9075,2.901,2.9035,319
20150301|2014-12-11 03:00,11,2.904,2.905,2.898,2.9,907
20150301|2014-12-11 03:30,11,2.9,2.905,2.898,2.903,351
20150301|2014-12-11 04:00,11,2.903,2.904,2.899,2.904,195
20150301|2014-12-11 04:30,11,2.904,2.907,2.9015,2.905,249
20150301|2014-12-11 05:00,11,2.905,2.9065,2.902,2.903,546
20150301|2014-12-11 05:30,11,2.9025,2.907,2.9025,2.904,620
20150301|2014-12-11 06:00,11,2.904,2.904,2.895,2.9025,772
20150301|2014-12-11 06:30,11,2.902,2.9065,2.9005,2.906,407
20150301|2014-12-11 07:00,11,2.9055,2.9195,2.9055,2.9165,2655
20150301|2014-12-11 07:30,11,2.9175,2.9235,2.91,2.9145,2482
20150301|2014-12-11 08:00,11,2.914,2.922,2.913,2.918,1602
20150301|2014-12-11 08:30,11,2.9175,2.923,2.9165,2.922,1607
20150301|2014-12-11 09:00,11,2.922,2.931,2.921,2.9295,4395
20150301|2014-12-11 09:30,11,2.9295,2.9315,2.9215,2.9225,1468
20150301|2014-12-11 10:00,11,2.923,2.928,2.921,2.9245,1653
20150301|2014-12-11 10:30,11,2.924,2.9275,2.922,2.9235,1255
20150301|2014-12-11 11:00,11,2.924,2.926,2.9215,2.9255,457
20150301|2014-12-11 11:30,11,2.9255,2.9255,2.919,2.921,1307
20150301|2014-12-11 12:00,11,2.9205,2.922,2.9185,2.919,528
20150301|2014-12-11 12:30,11,2.919,2.92,2.9155,2.916,346
20150301|2014-12-11 13:00,11,2.916,2.9195,2.9155,2.9175,155
20150301|2014-12-11 13:30,11,2.917,2.9175,2.914,2.916,209
20150301|2014-12-11 14:00,11,2.9155,2.919,2.915,2.9185,163
20150301|2014-12-11 14:30,11,2.919,2.919,2.914,2.9145,312
20150301|2014-12-11 15:00,11,2.915,2.916,2.909,2.9105,269
20150301|2014-12-11 15:30,11,2.9105,2.914,2.9095,2.914,74
20150301|2014-12-11 16:00,11,2.915,2.915,2.911,2.913,48
20150301|2014-12-11 17:00,12,2.912,2.9135,2.9085,2.912,67
20150301|2014-12-11 17:30,12,2.9115,2.913,2.9105,2.913,22
20150301|2014-12-11 18:00,12,2.9115,2.914,2.909,2.91,126
20150301|2014-12-11 18:30,12,2.91,2.9125,2.9085,2.9115,138
20150301|2014-12-11 19:00,12,2.9115,2.921,2.9115,2.9185,1259
20150301|2014-12-11 19:30,12,2.919,2.92,2.9175,2.9175,263
20150301|2014-12-11 20:00,12,2.9175,2.9185,2.916,2.917,215
20150301|2014-12-11 20:30,12,2.9175,2.927,2.9165,2.924,772
20150301|2014-12-11 21:00,12,2.9245,2.925,2.922,2.922,281
20150301|2014-12-11 21:30,12,2.922,2.923,2.9215,2.9225,39
20150301|2014-12-11 22:00,12,2.922,2.924,2.9215,2.9235,75
20150301|2014-12-11 22:30,12,2.9225,2.9225,2.9215,2.922,58
20150301|2014-12-11 23:00,12,2.9225,2.923,2.9215,2.922,72
20150301|2014-12-11 23:30,12,2.922,2.9225,2.919,2.9215,389
20150301|2014-12-12 00:00,12,2.9215,2.9235,2.9205,2.921,184
20150301|2014-12-12 00:30,12,2.9215,2.925,2.921,2.922,245
20150301|2014-12-12 01:00,12,2.922,2.923,2.9215,2.9215,124
20150301|2014-12-12 01:30,12,2.9215,2.9225,2.9195,2.9225,237
20150301|2014-12-12 02:00,12,2.923,2.9235,2.916,2.916,280
20150301|2014-12-12 02:30,12,2.916,2.918,2.913,2.918,382
20150301|2014-12-12 03:00,12,2.9185,2.9275,2.9175,2.925,1014
20150301|2014-12-12 03:30,12,2.9255,2.9365,2.9255,2.935,1060
20150301|2014-12-12 04:00,12,2.935,2.9405,2.9345,2.936,662
20150301|2014-12-12 04:30,12,2.9355,2.9355,2.932,2.9325,197
20150301|2014-12-12 05:00,12,2.932,2.933,2.9265,2.9315,871
20150301|2014-12-12 05:30,12,2.9315,2.9375,2.9315,2.9335,453
20150301|2014-12-12 06:00,12,2.9335,2.938,2.931,2.9315,499
20150301|2014-12-12 06:30,12,2.9315,2.933,2.9185,2.9195,1145
20150301|2014-12-12 07:00,12,2.919,2.9255,2.917,2.922,1408
20150301|2014-12-12 07:30,12,2.9225,2.9285,2.9195,2.921,1183
20150301|2014-12-12 08:00,12,2.9205,2.93,2.9195,2.9285,1126
20150301|2014-12-12 08:30,12,2.9285,2.933,2.9275,2.9315,1057
20150301|2014-12-12 09:00,12,2.931,2.9315,2.927,2.9285,1298
20150301|2014-12-12 09:30,12,2.929,2.931,2.9285,2.9295,580
20150301|2014-12-12 10:00,12,2.9295,2.935,2.926,2.9335,1737
20150301|2014-12-12 10:30,12,2.933,2.9375,2.9285,2.9325,956
20150301|2014-12-12 11:00,12,2.9325,2.9325,2.9295,2.932,539
20150301|2014-12-12 11:30,12,2.932,2.9355,2.9315,2.9335,1326
20150301|2014-12-12 12:00,12,2.934,2.934,2.93,2.931,589
20150301|2014-12-12 12:30,12,2.9305,2.9335,2.93,2.933,439
20150301|2014-12-12 13:00,12,2.9325,2.9335,2.927,2.927,218
20150301|2014-12-12 13:30,12,2.9275,2.931,2.927,2.93,142
20150301|2014-12-12 14:00,12,2.93,2.931,2.928,2.9285,89
20150301|2014-12-12 14:30,12,2.929,2.9305,2.927,2.9275,212
20150301|2014-12-12 15:00,12,2.9285,2.9305,2.925,2.929,311
20150301|2014-12-12 15:30,12,2.929,2.9315,2.9275,2.928,42
20150301|2014-12-12 16:00,12,2.9295,2.9315,2.927,2.9295,24
20150301|2014-12-14 17:00,15,2.9245,2.926,2.924,2.926,118
20150301|2014-12-14 17:30,15,2.926,2.926,2.9255,2.9255,9
20150301|2014-12-14 18:00,15,2.926,2.931,2.924,2.927,90
20150301|2014-12-14 18:30,15,2.927,2.928,2.922,2.9275,115
20150301|2014-12-14 19:00,15,2.9275,2.9325,2.9255,2.928,777
20150301|2014-12-14 19:30,15,2.927,2.933,2.9245,2.932,760
20150301|2014-12-14 20:00,15,2.9325,2.934,2.931,2.9325,361
20150301|2014-12-14 20:30,15,2.9325,2.935,2.9325,2.9345,360
20150301|2014-12-14 21:00,15,2.934,2.935,2.932,2.934,588
20150301|2014-12-14 21:30,15,2.934,2.935,2.9335,2.935,194
20150301|2014-12-14 22:00,15,2.935,2.936,2.9325,2.933,122
20150301|2014-12-14 22:30,15,2.9325,2.9355,2.9325,2.935,96
20150301|2014-12-14 23:00,15,2.9355,2.9355,2.934,2.934,84
20150301|2014-12-14 23:30,15,2.934,2.9455,2.933,2.9445,1123
20150301|2014-12-15 00:00,15,2.945,2.947,2.9415,2.9435,817
20150301|2014-12-15 00:30,15,2.9445,2.9445,2.935,2.939,673
20150301|2014-12-15 01:00,15,2.9395,2.9395,2.931,2.9315,261
20150301|2014-12-15 01:30,15,2.9315,2.932,2.928,2.9295,255
20150301|2014-12-15 02:00,15,2.9295,2.932,2.9275,2.9305,244
20150301|2014-12-15 02:30,15,2.9305,2.9385,2.9305,2.938,359
20150301|2014-12-15 03:00,15,2.9385,2.943,2.9375,2.942,404
20150301|2014-12-15 03:30,15,2.9425,2.9445,2.941,2.9415,337
20150301|2014-12-15 04:00,15,2.942,2.942,2.936,2.9385,166
20150301|2014-12-15 04:30,15,2.938,2.9415,2.9375,2.9385,157
20150301|2014-12-15 05:00,15,2.938,2.939,2.9355,2.9375,156
20150301|2014-12-15 05:30,15,2.9375,2.939,2.9355,2.938,226
20150301|2014-12-15 06:00,15,2.938,2.9385,2.9325,2.937,318
20150301|2014-12-15 06:30,15,2.9375,2.9415,2.936,2.936,604
20150301|2014-12-15 07:00,15,2.937,2.939,2.923,2.9255,1861
20150301|2014-12-15 07:30,15,2.926,2.931,2.924,2.928,994
20150301|2014-12-15 08:00,15,2.928,2.9285,2.921,2.924,1106
20150301|2014-12-15 08:30,15,2.924,2.928,2.9225,2.925,816
20150301|2014-12-15 09:00,15,2.924,2.925,2.913,2.9145,2777
20150301|2014-12-15 09:30,15,2.9145,2.9165,2.906,2.9075,2902
20150301|2014-12-15 10:00,15,2.907,2.9095,2.8925,2.8945,3399
20150301|2014-12-15 10:30,15,2.8945,2.897,2.8765,2.8805,5943
20150301|2014-12-15 11:00,15,2.8815,2.8855,2.8765,2.884,1727
20150301|2014-12-15 11:30,15,2.8845,2.8865,2.877,2.8785,2910
20150301|2014-12-15 12:00,15,2.879,2.8805,2.874,2.874,978
20150301|2014-12-15 12:30,15,2.874,2.8745,2.867,2.87,1666
20150301|2014-12-15 13:00,15,2.87,2.871,2.865,2.867,542
20150301|2014-12-15 13:30,15,2.867,2.87,2.8635,2.8695,473
20150301|2014-12-15 14:00,15,2.8695,2.8705,2.8655,2.8675,274
20150301|2014-12-15 14:30,15,2.866,2.8705,2.866,2.8675,221
20150301|2014-12-15 15:00,15,2.8675,2.871,2.8675,2.8695,135
20150301|2014-12-15 15:30,15,2.87,2.871,2.8695,2.87,30
20150301|2014-12-15 16:00,15,2.87,2.871,2.8695,2.8695,36
20150301|2014-12-15 17:00,16,2.8725,2.878,2.87,2.877,180
20150301|2014-12-15 17:30,16,2.8755,2.8775,2.875,2.876,24
20150301|2014-12-15 18:00,16,2.876,2.877,2.869,2.872,213
20150301|2014-12-15 18:30,16,2.873,2.875,2.873,2.875,185
20150301|2014-12-15 19:00,16,2.8745,2.8855,2.8715,2.875,2968
20150301|2014-12-15 19:30,16,2.875,2.8785,2.867,2.8695,1327
20150301|2014-12-15 20:00,16,2.868,2.872,2.865,2.871,617
20150301|2014-12-15 20:30,16,2.871,2.876,2.8705,2.874,481
20150301|2014-12-15 21:00,16,2.8735,2.874,2.868,2.872,626
20150301|2014-12-15 21:30,16,2.872,2.8735,2.871,2.8725,60
20150301|2014-12-15 22:00,16,2.8725,2.8735,2.8725,2.8735,36
20150301|2014-12-15 22:30,16,2.8735,2.877,2.8735,2.876,240
20150301|2014-12-15 23:00,16,2.876,2.879,2.876,2.8785,222
20150301|2014-12-15 23:30,16,2.8785,2.879,2.8705,2.871,555
20150301|2014-12-16 00:00,16,2.8715,2.876,2.871,2.872,383
20150301|2014-12-16 00:30,16,2.8725,2.873,2.87,2.871,541
20150301|2014-12-16 01:00,16,2.871,2.872,2.87,2.872,647
20150301|2014-12-16 01:30,16,2.872,2.8725,2.862,2.8635,981
20150301|2014-12-16 02:00,16,2.864,2.87,2.862,2.8645,539
20150301|2014-12-16 02:30,16,2.864,2.865,2.861,2.8635,338
20150301|2014-12-16 03:00,16,2.8635,2.874,2.8515,2.874,2911
20150301|2014-12-16 03:30,16,2.8745,2.8855,2.8725,2.8825,2537
20150301|2014-12-16 04:00,16,2.8825,2.886,2.8655,2.8665,1301
20150301|2014-12-16 04:30,16,2.866,2.875,2.864,2.8745,809
20150301|2014-12-16 05:00,16,2.8745,2.879,2.873,2.8765,618
20150301|2014-12-16 05:30,16,2.876,2.8785,2.86,2.865,719
20150301|2014-12-16 06:00,16,2.8655,2.872,2.862,2.869,1312
20150301|2014-12-16 06:30,16,2.8695,2.874,2.865,2.871,1202
20150301|2014-12-16 07:00,16,2.871,2.8775,2.857,2.857,2385
20150301|2014-12-16 07:30,16,2.858,2.8615,2.8495,2.8535,2843
20150301|2014-12-16 08:00,16,2.853,2.8565,2.844,2.852,2482
20150301|2014-12-16 08:30,16,2.852,2.8595,2.85,2.855,1795
20150301|2014-12-16 09:00,16,2.854,2.8635,2.8535,2.8605,2321
20150301|2014-12-16 09:30,16,2.861,2.861,2.847,2.85,2213
20150301|2014-12-16 10:00,16,2.8505,2.867,2.8505,2.8635,2713
20150301|2014-12-16 10:30,16,2.8635,2.877,2.863,2.868,2968
20150301|2014-12-16 11:00,16,2.868,2.8705,2.864,2.8645,821
20150301|2014-12-16 11:30,16,2.864,2.8675,2.8565,2.8585,1562
20150301|2014-12-16 12:00,16,2.8585,2.8605,2.855,2.858,607
20150301|2014-12-16 12:30,16,2.858,2.8625,2.8565,2.861,345
20150301|2014-12-16 13:00,16,2.8615,2.866,2.8605,2.8605,379
20150301|2014-12-16 13:30,16,2.861,2.863,2.859,2.863,294
20150301|2014-12-16 14:00,16,2.863,2.865,2.8605,2.861,154
20150301|2014-12-16 14:30,16,2.8605,2.8635,2.8595,2.861,245
20150301|2014-12-16 15:00,16,2.86,2.864,2.86,2.862,92
20150301|2014-12-16 15:30,16,2.862,2.864,2.8615,2.862,66
20150301|2014-12-16 16:00,16,2.8625,2.8635,2.862,2.8635,28
20150301|2014-12-16 17:00,17,2.867,2.868,2.864,2.864,67
20150301|2014-12-16 17:30,17,2.8635,2.8655,2.862,2.862,62
20150301|2014-12-16 18:00,17,2.8625,2.8655,2.862,2.8635,128
20150301|2014-12-16 18:30,17,2.863,2.867,2.8625,2.864,146
20150301|2014-12-16 19:00,17,2.8645,2.869,2.8625,2.867,1207
20150301|2014-12-16 19:30,17,2.867,2.8675,2.8625,2.8625,501
20150301|2014-12-16 20:00,17,2.8625,2.865,2.858,2.8645,384
20150301|2014-12-16 20:30,17,2.865,2.8675,2.864,2.865,365
20150301|2014-12-16 21:00,17,2.865,2.865,2.8605,2.863,254
20150301|2014-12-16 21:30,17,2.863,2.8635,2.8575,2.8575,137
20150301|2014-12-16 22:00,17,2.8575,2.859,2.8575,2.859,37
20150301|2014-12-16 22:30,17,2.859,2.863,2.859,2.8615,44
20150301|2014-12-16 23:00,17,2.8615,2.8655,2.8615,2.865,113
20150301|2014-12-16 23:30,17,2.865,2.867,2.862,2.8655,318
20150301|2014-12-17 00:00,17,2.8645,2.866,2.8595,2.8615,410
20150301|2014-12-17 00:30,17,2.862,2.864,2.8595,2.8595,359
20150301|2014-12-17 01:00,17,2.86,2.8645,2.86,2.8635,234
20150301|2014-12-17 01:30,17,2.864,2.8655,2.861,2.863,213
20150301|2014-12-17 02:00,17,2.863,2.8635,2.8505,2.852,1069
20150301|2014-12-17 02:30,17,2.852,2.8545,2.848,2.85,586
20150301|2014-12-17 03:00,17,2.8495,2.853,2.8485,2.852,477
20150301|2014-12-17 03:30,17,2.8515,2.8535,2.842,2.8485,778
20150301|2014-12-17 04:00,17,2.849,2.853,2.849,2.8525,179
20150301|2014-12-17 04:30,17,2.8525,2.854,2.851,2.8515,160
20150301|2014-12-17 05:00,17,2.851,2.8515,2.8415,2.842,569
20150301|2014-12-17 05:30,17,2.842,2.8425,2.827,2.835,2150
20150301|2014-12-17 06:00,17,2.8345,2.8395,2.831,2.8325,620
20150301|2014-12-17 06:30,17,2.832,2.8355,2.83,2.8305,868
20150301|2014-12-17 07:00,17,2.83,2.8465,2.827,2.8375,3712
20150301|2014-12-17 07:30,17,2.8375,2.8385,2.8275,2.833,2139
20150301|2014-12-17 08:00,17,2.833,2.8395,2.832,2.8385,1497
20150301|2014-12-17 08:30,17,2.839,2.845,2.8355,2.841,1321
20150301|2014-12-17 09:00,17,2.841,2.8455,2.836,2.8365,1224
20150301|2014-12-17 09:30,17,2.836,2.8635,2.8345,2.8555,4993
20150301|2014-12-17 10:00,17,2.856,2.8735,2.8555,2.867,3198
20150301|2014-12-17 10:30,17,2.867,2.8925,2.866,2.885,4593
20150301|2014-12-17 11:00,17,2.8845,2.886,2.876,2.8775,1372
20150301|2014-12-17 11:30,17,2.8775,2.8785,2.8685,2.869,1805
20150301|2014-12-17 12:00,17,2.8695,2.872,2.868,2.87,604
20150301|2014-12-17 12:30,17,2.87,2.8745,2.8675,2.8735,502
20150301|2014-12-17 13:00,17,2.8765,2.88,2.8685,2.8745,1185
20150301|2014-12-17 13:30,17,2.8755,2.8755,2.869,2.869,487
20150301|2014-12-17 14:00,17,2.869,2.8775,2.8675,2.8755,343
20150301|2014-12-17 14:30,17,2.8765,2.8775,2.8725,2.874,339
20150301|2014-12-17 15:00,17,2.875,2.875,2.8715,2.8735,88
20150301|2014-12-17 15:30,17,2.8745,2.877,2.8735,2.877,85
20150301|2014-12-17 16:00,17,2.8755,2.877,2.8725,2.873,35
20150301|2014-12-17 17:00,18,2.8695,2.875,2.8685,2.875,76
20150301|2014-12-17 17:30,18,2.8745,2.875,2.8705,2.8735,54
20150301|2014-12-17 18:00,18,2.873,2.873,2.8665,2.871,130
20150301|2014-12-17 18:30,18,2.8715,2.8755,2.8705,2.8735,110
20150301|2014-12-17 19:00,18,2.873,2.877,2.8685,2.875,829
20150301|2014-12-17 19:30,18,2.875,2.876,2.87,2.8705,370
20150301|2014-12-17 20:00,18,2.8705,2.871,2.868,2.869,246
20150301|2014-12-17 20:30,18,2.8695,2.8735,2.869,2.8735,819
20150301|2014-12-17 21:00,18,2.873,2.8755,2.8725,2.875,540
20150301|2014-12-17 21:30,18,2.8755,2.8765,2.871,2.8715,114
20150301|2014-12-17 22:00,18,2.8715,2.8715,2.871,2.871,21
20150301|2014-12-17 22:30,18,2.871,2.8715,2.8695,2.8695,55
20150301|2014-12-17 23:00,18,2.8695,2.8705,2.8675,2.87,173
20150301|2014-12-17 23:30,18,2.8695,2.872,2.858,2.861,1094
20150301|2014-12-18 00:00,18,2.8605,2.862,2.859,2.861,436
20150301|2014-12-18 00:30,18,2.861,2.8615,2.857,2.8575,674
20150301|2014-12-18 01:00,18,2.858,2.8645,2.8525,2.862,712
20150301|2014-12-18 01:30,18,2.8625,2.866,2.8595,2.8595,509
20150301|2014-12-18 02:00,18,2.8595,2.864,2.8535,2.858,761
20150301|2014-12-18 02:30,18,2.858,2.858,2.848,2.8545,1169
20150301|2014-12-18 03:00,18,2.8545,2.865,2.8535,2.862,473
20150301|2014-12-18 03:30,18,2.8625,2.865,2.8575,2.861,306
20150301|2014-12-18 04:00,18,2.862,2.878,2.8615,2.877,835
20150301|2014-12-18 04:30,18,2.8765,2.88,2.8735,2.8755,593
20150301|2014-12-18 05:00,18,2.875,2.8835,2.875,2.8825,545
20150301|2014-12-18 05:30,18,2.8825,2.8855,2.877,2.8775,568
20150301|2014-12-18 06:00,18,2.877,2.88,2.8675,2.87,647
20150301|2014-12-18 06:30,18,2.8695,2.8715,2.851,2.855,1787
20150301|2014-12-18 07:00,18,2.856,2.8705,2.852,2.8675,2837
20150301|2014-12-18 07:30,18,2.867,2.868,2.8595,2.867,1696
20150301|2014-12-18 08:00,18,2.8665,2.871,2.862,2.871,1194
20150301|2014-12-18 08:30,18,2.8715,2.8715,2.865,2.8675,978
20150301|2014-12-18 09:00,18,2.868,2.869,2.859,2.861,1558
20150301|2014-12-18 09:30,18,2.861,2.861,2.855,2.8565,1466
20150301|2014-12-18 10:00,18,2.8565,2.8565,2.846,2.8475,2901
20150301|2014-12-18 10:30,18,2.848,2.854,2.846,2.8495,1659
20150301|2014-12-18 11:00,18,2.8495,2.856,2.848,2.854,409
20150301|2014-12-18 11:30,18,2.854,2.8555,2.848,2.854,1416
20150301|2014-12-18 12:00,18,2.8535,2.854,2.8475,2.849,541
20150301|2014-12-18 12:30,18,2.849,2.8515,2.8465,2.847,329
20150301|2014-12-18 13:00,18,2.847,2.8475,2.8425,2.843,556
20150301|2014-12-18 13:30,18,2.8425,2.851,2.8425,2.8505,223
20150301|2014-12-18 14:00,18,2.85,2.85,2.849,2.8495,68
20150301|2014-12-18 14:30,18,2.849,2.849,2.847,2.847,162
20150301|2014-12-18 15:00,18,2.847,2.849,2.8465,2.847,80
20150301|2014-12-18 15:30,18,2.8475,2.8475,2.846,2.847,60
20150301|2014-12-18 16:00,18,2.8455,2.8475,2.8455,2.8475,16
20150301|2014-12-18 17:00,19,2.846,2.848,2.846,2.848,54
20150301|2014-12-18 17:30,19,2.848,2.849,2.8475,2.848,50
20150301|2014-12-18 18:00,19,2.848,2.8515,2.848,2.85,61
20150301|2014-12-18 18:30,19,2.85,2.853,2.85,2.8525,75
20150301|2014-12-18 19:00,19,2.8525,2.859,2.852,2.8575,810
20150301|2014-12-18 19:30,19,2.8575,2.859,2.856,2.857,354
20150301|2014-12-18 20:00,19,2.857,2.8615,2.857,2.8605,288
20150301|2014-12-18 20:30,19,2.8605,2.861,2.856,2.8565,429
20150301|2014-12-18 21:00,19,2.857,2.857,2.852,2.8535,493
20150301|2014-12-18 21:30,19,2.8535,2.8555,2.8535,2.8555,40
20150301|2014-12-18 22:00,19,2.854,2.856,2.854,2.8555,93
20150301|2014-12-18 22:30,19,2.8555,2.8595,2.8555,2.859,141
20150301|2014-12-18 23:00,19,2.859,2.8605,2.8585,2.8585,446
20150301|2014-12-18 23:30,19,2.8585,2.864,2.8575,2.864,1269
20150301|2014-12-19 00:00,19,2.864,2.869,2.8615,2.864,1237
20150301|2014-12-19 00:30,19,2.8645,2.8685,2.8635,2.868,550
20150301|2014-12-19 01:00,19,2.868,2.8685,2.862,2.8645,239
20150301|2014-12-19 01:30,19,2.8645,2.8675,2.86,2.8675,297
20150301|2014-12-19 02:00,19,2.867,2.876,2.8635,2.8715,884
20150301|2014-12-19 02:30,19,2.871,2.876,2.8685,2.871,568
20150301|2014-12-19 03:00,19,2.8715,2.8815,2.8715,2.8775,901
20150301|2014-12-19 03:30,19,2.8775,2.8895,2.877,2.8865,994
20150301|2014-12-19 04:00,19,2.8865,2.891,2.8795,2.88,729
20150301|2014-12-19 04:30,19,2.88,2.8845,2.8775,2.8775,655
20150301|2014-12-19 05:00,19,2.8775,2.881,2.8765,2.8785,317
20150301|2014-12-19 05:30,19,2.8785,2.8885,2.8785,2.8865,610
20150301|2014-12-19 06:00,19,2.8865,2.9035,2.8855,2.8915,2394
20150301|2014-12-19 06:30,19,2.8915,2.8935,2.8855,2.8865,663
20150301|2014-12-19 07:00,19,2.8865,2.888,2.875,2.876,1784
20150301|2014-12-19 07:30,19,2.876,2.884,2.874,2.88,966
20150301|2014-12-19 08:00,19,2.88,2.883,2.877,2.8775,463
20150301|2014-12-19 08:30,19,2.878,2.8785,2.8735,2.8775,897
20150301|2014-12-19 09:00,19,2.8775,2.8865,2.874,2.885,1858
20150301|2014-12-19 09:30,19,2.885,2.8875,2.8825,2.8855,1242
20150301|2014-12-19 10:00,19,2.886,2.8915,2.8795,2.89,1682
20150301|2014-12-19 10:30,19,2.8895,2.8915,2.884,2.889,1014
20150301|2014-12-19 11:00,19,2.889,2.8905,2.887,2.888,664
20150301|2014-12-19 11:30,19,2.8875,2.888,2.882,2.884,1095
20150301|2014-12-19 12:00,19,2.8845,2.888,2.883,2.885,594
20150301|2014-12-19 12:30,19,2.885,2.888,2.883,2.8875,257
20150301|2014-12-19 13:00,19,2.888,2.89,2.8845,2.887,124
20150301|2014-12-19 13:30,19,2.887,2.89,2.887,2.89,122
20150301|2014-12-19 14:00,19,2.89,2.891,2.889,2.89,131
20150301|2014-12-19 14:30,19,2.8895,2.892,2.8895,2.8915,111
20150301|2014-12-19 15:00,19,2.89,2.8935,2.89,2.8915,192
20150301|2014-12-19 15:30,19,2.892,2.895,2.892,2.8925,80
20150301|2014-12-19 16:00,19,2.894,2.8975,2.8935,2.8975,120
20150301|2014-12-21 17:00,22,2.8895,2.8945,2.883,2.8905,54
20150301|2014-12-21 17:30,22,2.891,2.8915,2.8845,2.885,82
20150301|2014-12-21 18:00,22,2.8855,2.8875,2.885,2.887,104
20150301|2014-12-21 18:30,22,2.887,2.8935,2.886,2.8915,107
20150301|2014-12-21 19:00,22,2.891,2.8955,2.8875,2.889,629
20150301|2014-12-21 19:30,22,2.8885,2.8895,2.886,2.888,494
20150301|2014-12-21 20:00,22,2.889,2.889,2.886,2.8875,213
20150301|2014-12-21 20:30,22,2.887,2.8905,2.8865,2.8905,320
20150301|2014-12-21 21:00,22,2.8895,2.902,2.8895,2.899,1311
20150301|2014-12-21 21:30,22,2.899,2.899,2.894,2.8945,136
20150301|2014-12-21 22:00,22,2.894,2.8955,2.894,2.895,39
20150301|2014-12-21 22:30,22,2.895,2.895,2.8925,2.8935,83
20150301|2014-12-21 23:00,22,2.8935,2.8945,2.8925,2.8935,117
20150301|2014-12-21 23:30,22,2.8935,2.9005,2.8925,2.896,646
20150301|2014-12-22 00:00,22,2.8955,2.899,2.8935,2.8965,530
20150301|2014-12-22 00:30,22,2.896,2.8995,2.8955,2.8995,373
20150301|2014-12-22 01:00,22,2.8995,2.9,2.8975,2.8995,177
20150301|2014-12-22 01:30,22,2.8995,2.9015,2.893,2.8935,533
20150301|2014-12-22 02:00,22,2.893,2.905,2.891,2.903,598
20150301|2014-12-22 02:30,22,2.903,2.9045,2.8935,2.9005,601
20150301|2014-12-22 03:00,22,2.901,2.905,2.9005,2.904,274
20150301|2014-12-22 03:30,22,2.905,2.905,2.8975,2.899,345
20150301|2014-12-22 04:00,22,2.8995,2.9025,2.899,2.9025,212
20150301|2014-12-22 04:30,22,2.903,2.904,2.8975,2.8975,455
20150301|2014-12-22 05:00,22,2.898,2.9005,2.8975,2.8995,194
20150301|2014-12-22 05:30,22,2.8995,2.9,2.896,2.897,243
20150301|2014-12-22 06:00,22,2.8965,2.8965,2.891,2.891,644
20150301|2014-12-22 06:30,22,2.891,2.8945,2.886,2.8915,699
20150301|2014-12-22 07:00,22,2.8915,2.895,2.8875,2.891,1187
20150301|2014-12-22 07:30,22,2.8905,2.891,2.8865,2.888,837
20150301|2014-12-22 08:00,22,2.8875,2.8875,2.881,2.886,1144
20150301|2014-12-22 08:30,22,2.886,2.888,2.8835,2.8835,632
20150301|2014-12-22 09:00,22,2.8835,2.885,2.8805,2.881,882
20150301|2014-12-22 09:30,22,2.8815,2.8815,2.876,2.8775,1331
20150301|2014-12-22 10:00,22,2.877,2.877,2.87,2.873,1780
20150301|2014-12-22 10:30,22,2.8735,2.8765,2.8685,2.873,1422
20150301|2014-12-22 11:00,22,2.873,2.873,2.8675,2.8695,531
20150301|2014-12-22 11:30,22,2.87,2.8755,2.8685,2.8725,1049
20150301|2014-12-22 12:00,22,2.872,2.879,2.872,2.875,903
20150301|2014-12-22 12:30,22,2.875,2.878,2.8735,2.8755,153
20150301|2014-12-22 13:00,22,2.876,2.8765,2.8715,2.8725,139
20150301|2014-12-22 13:30,22,2.8725,2.876,2.8725,2.875,160
20150301|2014-12-22 14:00,22,2.8755,2.8755,2.8735,2.8735,39
20150301|2014-12-22 14:30,22,2.875,2.875,2.873,2.875,102
20150301|2014-12-22 15:00,22,2.875,2.8755,2.874,2.8755,47
20150301|2014-12-22 15:30,22,2.8755,2.8755,2.873,2.874,59
20150301|2014-12-22 16:00,22,2.8755,2.876,2.874,2.8755,17
20150301|2014-12-22 17:00,23,2.8725,2.8745,2.871,2.8725,106
20150301|2014-12-22 17:30,23,2.8725,2.8745,2.8715,2.8715,47
20150301|2014-12-22 18:00,23,2.8725,2.874,2.872,2.873,46
20150301|2014-12-22 18:30,23,2.8725,2.875,2.8725,2.875,54
20150301|2014-12-22 19:00,23,2.875,2.878,2.8675,2.8775,905
20150301|2014-12-22 19:30,23,2.877,2.8805,2.8755,2.878,356
20150301|2014-12-22 20:00,23,2.8785,2.8805,2.877,2.879,288
20150301|2014-12-22 20:30,23,2.8795,2.88,2.874,2.874,222
20150301|2014-12-22 21:00,23,2.874,2.8745,2.8665,2.871,806
20150301|2014-12-22 21:30,23,2.871,2.8715,2.8695,2.871,32
20150301|2014-12-22 22:00,23,2.871,2.873,2.871,2.872,25
20150301|2014-12-22 22:30,23,2.8725,2.875,2.872,2.8735,125
20150301|2014-12-22 23:00,23,2.8725,2.875,2.8725,2.873,85
20150301|2014-12-22 23:30,23,2.8735,2.8735,2.868,2.872,349
20150301|2014-12-23 00:00,23,2.8725,2.8735,2.8685,2.8695,384
20150301|2014-12-23 00:30,23,2.869,2.877,2.8675,2.875,646
20150301|2014-12-23 01:00,23,2.875,2.8755,2.8705,2.8715,243
20150301|2014-12-23 01:30,23,2.872,2.8745,2.87,2.8705,132
20150301|2014-12-23 02:00,23,2.8695,2.87,2.867,2.868,226
20150301|2014-12-23 02:30,23,2.868,2.875,2.868,2.875,264
20150301|2014-12-23 03:00,23,2.875,2.875,2.872,2.8725,298
20150301|2014-12-23 03:30,23,2.8725,2.8745,2.8705,2.872,214
20150301|2014-12-23 04:00,23,2.872,2.872,2.868,2.8695,306
20150301|2014-12-23 04:30,23,2.869,2.8705,2.863,2.8645,521
20150301|2014-12-23 05:00,23,2.8645,2.866,2.8615,2.8625,463
20150301|2014-12-23 05:30,23,2.863,2.8635,2.858,2.8585,532
20150301|2014-12-23 06:00,23,2.858,2.8595,2.8545,2.8595,747
20150301|2014-12-23 06:30,23,2.859,2.8625,2.8545,2.8565,857
20150301|2014-12-23 07:00,23,2.857,2.862,2.8555,2.8595,1114
20150301|2014-12-23 07:30,23,2.86,2.8655,2.8575,2.8645,1213
20150301|2014-12-23 08:00,23,2.864,2.8645,2.8595,2.86,473
20150301|2014-12-23 08:30,23,2.8595,2.8685,2.859,2.866,1383
20150301|2014-12-23 09:00,23,2.865,2.867,2.86,2.8635,818
20150301|2014-12-23 09:30,23,2.8635,2.8635,2.8565,2.862,638
20150301|2014-12-23 10:00,23,2.862,2.8695,2.8605,2.8635,860
20150301|2014-12-23 10:30,23,2.8635,2.865,2.8605,2.8625,642
20150301|2014-12-23 11:00,23,2.862,2.863,2.8605,2.8615,162
20150301|2014-12-23 11:30,23,2.861,2.866,2.8595,2.866,1026
20150301|2014-12-23 12:00,23,2.8655,2.867,2.8625,2.8635,364
20150301|2014-12-23 12:30,23,2.8635,2.866,2.8625,2.865,167
20150301|2014-12-23 13:00,23,2.8645,2.8665,2.8635,2.864,75
20150301|2014-12-23 13:30,23,2.864,2.865,2.864,2.8645,39
20150301|2014-12-23 14:00,23,2.864,2.8645,2.8625,2.8625,42
20150301|2014-12-23 14:30,23,2.863,2.864,2.8625,2.8625,64
20150301|2014-12-23 15:00,23,2.863,2.8655,2.8625,2.8655,50
20150301|2014-12-23 15:30,23,2.8655,2.866,2.8645,2.8655,25
20150301|2014-12-23 16:00,23,2.866,2.8675,2.8645,2.8675,36
20150301|2014-12-23 17:00,24,2.8665,2.8665,2.865,2.865,25
20150301|2014-12-23 17:30,24,2.8645,2.866,2.8645,2.866,10
20150301|2014-12-23 18:00,24,2.8655,2.866,2.865,2.866,45
20150301|2014-12-23 18:30,24,2.8655,2.8665,2.862,2.863,79
20150301|2014-12-23 19:00,24,2.863,2.8695,2.8625,2.868,432
20150301|2014-12-23 19:30,24,2.868,2.874,2.8675,2.87,468
20150301|2014-12-23 20:00,24,2.87,2.8705,2.867,2.8675,232
20150301|2014-12-23 20:30,24,2.8675,2.869,2.8665,2.8665,271
20150301|2014-12-23 21:00,24,2.8665,2.8685,2.8665,2.8685,118
20150301|2014-12-23 21:30,24,2.867,2.8675,2.862,2.865,148
20150301|2014-12-23 22:00,24,2.8655,2.8655,2.8645,2.8655,40
20150301|2014-12-23 22:30,24,2.866,2.869,2.865,2.868,107
20150301|2014-12-23 23:00,24,2.868,2.868,2.8625,2.8645,74
20150301|2014-12-23 23:30,24,2.8645,2.866,2.862,2.864,353
20150301|2014-12-24 00:00,24,2.864,2.8705,2.864,2.87,343
20150301|2014-12-24 00:30,24,2.8695,2.8725,2.8675,2.8705,555
20150301|2014-12-24 01:00,24,2.87,2.87,2.8665,2.869,165
20150301|2014-12-24 01:30,24,2.8695,2.87,2.8675,2.868,203
20150301|2014-12-24 02:00,24,2.869,2.873,2.867,2.8685,416
20150301|2014-12-24 02:30,24,2.869,2.871,2.869,2.871,270
20150301|2014-12-24 03:00,24,2.871,2.871,2.865,2.867,256
20150301|2014-12-24 03:30,24,2.866,2.8665,2.863,2.865,70
20150301|2014-12-24 04:00,24,2.865,2.865,2.8525,2.8555,723
20150301|2014-12-24 04:30,24,2.8555,2.8565,2.8505,2.851,398
20150301|2014-12-24 05:00,24,2.851,2.8545,2.8485,2.854,401
20150301|2014-12-24 05:30,24,2.854,2.854,2.845,2.851,717
20150301|2014-12-24 06:00,24,2.851,2.854,2.8485,2.8525,261
20150301|2014-12-24 06:30,24,2.852,2.8555,2.85,2.8525,638
20150301|2014-12-24 07:00,24,2.852,2.8595,2.8465,2.8475,1448
20150301|2014-12-24 07:30,24,2.8475,2.8515,2.846,2.847,871
20150301|2014-12-24 08:00,24,2.8465,2.852,2.846,2.8505,609
20150301|2014-12-24 08:30,24,2.85,2.8515,2.848,2.85,597
20150301|2014-12-24 09:00,24,2.85,2.8505,2.848,2.85,480
20150301|2014-12-24 09:30,24,2.85,2.853,2.8485,2.8525,450
20150301|2014-12-24 10:00,24,2.852,2.8525,2.8495,2.8505,195
20150301|2014-12-24 10:30,24,2.851,2.8545,2.8485,2.8525,511
20150301|2014-12-24 11:00,24,2.8525,2.8545,2.847,2.848,318
20150301|2014-12-24 11:30,24,2.847,2.851,2.846,2.847,316
20150301|2014-12-24 12:00,24,2.847,2.85,2.844,2.848,170
20150301|2014-12-24 12:30,24,2.848,2.8485,2.846,2.848,42
20150301|2014-12-25 17:00,26,2.8525,2.8625,2.8475,2.8495,130
20150301|2014-12-25 17:30,26,2.849,2.8515,2.848,2.8515,18
20150301|2014-12-25 18:00,26,2.852,2.8545,2.8485,2.8545,68
20150301|2014-12-25 18:30,26,2.8545,2.856,2.8495,2.851,64
20150301|2014-12-25 19:00,26,2.8525,2.859,2.852,2.8575,539
20150301|2014-12-25 19:30,26,2.8575,2.8595,2.8555,2.8565,204
20150301|2014-12-25 20:00,26,2.8565,2.8615,2.855,2.8585,168
20150301|2014-12-25 20:30,26,2.859,2.86,2.854,2.8555,103
20150301|2014-12-25 21:00,26,2.855,2.8555,2.852,2.8535,121
20150301|2014-12-25 21:30,26,2.8535,2.8535,2.853,2.8535,26
20150301|2014-12-25 22:00,26,2.8535,2.854,2.8495,2.852,177
20150301|2014-12-25 22:30,26,2.8505,2.8575,2.85,2.8535,86
20150301|2014-12-25 23:00,26,2.8545,2.855,2.853,2.855,11
20150301|2014-12-25 23:30,26,2.8535,2.8565,2.853,2.8545,101
20150301|2014-12-26 00:00,26,2.8545,2.8585,2.854,2.857,142
20150301|2014-12-26 00:30,26,2.857,2.858,2.854,2.855,185
20150301|2014-12-26 01:00,26,2.8545,2.856,2.854,2.855,117
20150301|2014-12-26 01:30,26,2.8545,2.855,2.8515,2.8515,172
20150301|2014-12-26 02:00,26,2.852,2.852,2.85,2.851,83
20150301|2014-12-26 02:30,26,2.851,2.8525,2.8505,2.8525,75
20150301|2014-12-26 03:00,26,2.853,2.854,2.852,2.854,15
20150301|2014-12-26 03:30,26,2.854,2.854,2.851,2.854,34
20150301|2014-12-26 04:00,26,2.854,2.855,2.853,2.8535,21
20150301|2014-12-26 04:30,26,2.854,2.854,2.85,2.8525,89
20150301|2014-12-26 05:00,26,2.8535,2.8545,2.8525,2.8525,83
20150301|2014-12-26 05:30,26,2.853,2.8545,2.8515,2.853,50
20150301|2014-12-26 06:00,26,2.8535,2.857,2.853,2.8555,51
20150301|2014-12-26 06:30,26,2.8555,2.8575,2.8555,2.857,54
20150301|2014-12-26 07:00,26,2.857,2.858,2.849,2.8515,434
20150301|2014-12-26 07:30,26,2.8515,2.8535,2.8495,2.852,184
20150301|2014-12-26 08:00,26,2.8515,2.8515,2.8505,2.851,118
20150301|2014-12-26 08:30,26,2.851,2.851,2.8215,2.826,2876
20150301|2014-12-26 09:00,26,2.8255,2.826,2.8085,2.813,3362
20150301|2014-12-26 09:30,26,2.813,2.8175,2.8125,2.8155,854
20150301|2014-12-26 10:00,26,2.8155,2.8175,2.811,2.813,563
20150301|2014-12-26 10:30,26,2.8125,2.815,2.8115,2.813,664
20150301|2014-12-26 11:00,26,2.8125,2.813,2.804,2.8075,916
20150301|2014-12-26 11:30,26,2.8075,2.815,2.806,2.8135,1171
20150301|2014-12-26 12:00,26,2.8135,2.8155,2.81,2.812,250
20150301|2014-12-26 12:30,26,2.812,2.8125,2.81,2.811,119
20150301|2014-12-26 13:00,26,2.8115,2.8125,2.8105,2.8125,110
20150301|2014-12-26 13:30,26,2.812,2.8125,2.8115,2.812,58
20150301|2014-12-26 14:00,26,2.812,2.8125,2.812,2.8125,36
20150301|2014-12-26 14:30,26,2.8125,2.813,2.8115,2.812,66
20150301|2014-12-26 15:00,26,2.8135,2.8155,2.813,2.8145,99
20150301|2014-12-26 15:30,26,2.8155,2.816,2.8125,2.814,30
20150301|2014-12-26 16:00,26,2.8165,2.817,2.814,2.814,10
20150301|2014-12-28 17:00,29,2.814,2.82,2.814,2.8195,197
20150301|2014-12-28 17:30,29,2.82,2.823,2.818,2.818,118
20150301|2014-12-28 18:00,29,2.818,2.8215,2.8175,2.8175,182
20150301|2014-12-28 18:30,29,2.8175,2.818,2.756,2.782,2026
20150301|2014-12-28 19:00,29,2.7845,2.847,2.782,2.84,8030
20150301|2014-12-28 19:30,29,2.84,2.841,2.8325,2.837,1349
20150301|2014-12-28 20:00,29,2.8365,2.8375,2.834,2.835,599
20150301|2014-12-28 20:30,29,2.835,2.837,2.834,2.8355,336
20150301|2014-12-28 21:00,29,2.836,2.838,2.8345,2.8355,471
20150301|2014-12-28 21:30,29,2.8355,2.836,2.835,2.8355,69
20150301|2014-12-28 22:00,29,2.8355,2.8355,2.835,2.835,35
20150301|2014-12-28 22:30,29,2.835,2.8355,2.8335,2.8335,93
20150301|2014-12-28 23:00,29,2.834,2.836,2.834,2.834,75
20150301|2014-12-28 23:30,29,2.8345,2.8415,2.8345,2.8355,766
20150301|2014-12-29 00:00,29,2.835,2.8355,2.8285,2.8285,862
20150301|2014-12-29 00:30,29,2.8285,2.829,2.821,2.822,1210
20150301|2014-12-29 01:00,29,2.8225,2.8265,2.821,2.826,216
20150301|2014-12-29 01:30,29,2.826,2.826,2.8205,2.8215,213
20150301|2014-12-29 02:00,29,2.8215,2.827,2.8185,2.819,284
20150301|2014-12-29 02:30,29,2.8195,2.8205,2.8165,2.8195,299
20150301|2014-12-29 03:00,29,2.8195,2.8215,2.8165,2.8185,231
20150301|2014-12-29 03:30,29,2.8185,2.82,2.816,2.816,223
20150301|2014-12-29 04:00,29,2.8165,2.8165,2.8115,2.813,396
20150301|2014-12-29 04:30,29,2.813,2.813,2.806,2.809,664
20150301|2014-12-29 05:00,29,2.8095,2.8115,2.8075,2.8075,369
20150301|2014-12-29 05:30,29,2.808,2.8135,2.8075,2.81,265
20150301|2014-12-29 06:00,29,2.81,2.82,2.81,2.813,356
20150301|2014-12-29 06:30,29,2.8135,2.827,2.8135,2.8185,784
20150301|2014-12-29 07:00,29,2.8185,2.825,2.8105,2.82,1607
20150301|2014-12-29 07:30,29,2.82,2.8345,2.8195,2.833,1086
20150301|2014-12-29 08:00,29,2.8325,2.834,2.826,2.8325,946
20150301|2014-12-29 08:30,29,2.8325,2.833,2.819,2.819,1294
20150301|2014-12-29 09:00,29,2.819,2.826,2.817,2.8245,892
20150301|2014-12-29 09:30,29,2.8255,2.826,2.821,2.824,697
20150301|2014-12-29 10:00,29,2.824,2.8325,2.8235,2.8255,1371
20150301|2014-12-29 10:30,29,2.826,2.837,2.822,2.831,1377
20150301|2014-12-29 11:00,29,2.8315,2.8325,2.8255,2.8275,533
20150301|2014-12-29 11:30,29,2.8275,2.8305,2.8195,2.8225,1405
20150301|2014-12-29 12:00,29,2.8225,2.8225,2.813,2.816,1098
20150301|2014-12-29 12:30,29,2.816,2.818,2.8155,2.8175,231
20150301|2014-12-29 13:00,29,2.818,2.8195,2.8175,2.8195,111
20150301|2014-12-29 13:30,29,2.8195,2.8195,2.8165,2.8165,82
20150301|2014-12-29 14:00,29,2.817,2.818,2.8165,2.8175,140
20150301|2014-12-29 14:30,29,2.8175,2.818,2.815,2.8155,117
20150301|2014-12-29 15:00,29,2.816,2.817,2.8155,2.8165,58
20150301|2014-12-29 15:30,29,2.817,2.819,2.817,2.817,49
20150301|2014-12-29 16:00,29,2.818,2.8185,2.817,2.818,23
20150301|2014-12-29 17:00,30,2.8135,2.8165,2.813,2.8165,90
20150301|2014-12-29 17:30,30,2.816,2.8165,2.8145,2.816,17
20150301|2014-12-29 18:00,30,2.816,2.818,2.816,2.8175,47
20150301|2014-12-29 18:30,30,2.8175,2.8195,2.8165,2.8185,163
20150301|2014-12-29 19:00,30,2.819,2.833,2.819,2.8315,1783
20150301|2014-12-29 19:30,30,2.832,2.839,2.831,2.8375,907
20150301|2014-12-29 20:00,30,2.837,2.8385,2.835,2.8375,448
20150301|2014-12-29 20:30,30,2.8375,2.8375,2.8295,2.8345,688
20150301|2014-12-29 21:00,30,2.8345,2.8365,2.8335,2.834,242
20150301|2014-12-29 21:30,30,2.834,2.836,2.834,2.8355,72
20150301|2014-12-29 22:00,30,2.836,2.838,2.836,2.836,103
20150301|2014-12-29 22:30,30,2.836,2.836,2.832,2.8335,115
20150301|2014-12-29 23:00,30,2.833,2.834,2.8315,2.8335,104
20150301|2014-12-29 23:30,30,2.833,2.8365,2.831,2.8335,428
20150301|2014-12-30 00:00,30,2.834,2.8345,2.8305,2.833,255
20150301|2014-12-30 00:30,30,2.8335,2.834,2.8295,2.8325,408
20150301|2014-12-30 01:00,30,2.831,2.835,2.8295,2.834,221
20150301|2014-12-30 01:30,30,2.8335,2.835,2.8305,2.835,220
20150301|2014-12-30 02:00,30,2.835,2.836,2.831,2.836,397
20150301|2014-12-30 02:30,30,2.8355,2.841,2.8345,2.839,504
20150301|2014-12-30 03:00,30,2.838,2.844,2.837,2.843,464
20150301|2014-12-30 03:30,30,2.8425,2.8525,2.841,2.851,810
20150301|2014-12-30 04:00,30,2.8505,2.8515,2.8445,2.846,488
20150301|2014-12-30 04:30,30,2.8465,2.85,2.845,2.848,258
20150301|2014-12-30 05:00,30,2.8485,2.85,2.8405,2.843,219
20150301|2014-12-30 05:30,30,2.843,2.845,2.8415,2.845,315
20150301|2014-12-30 06:00,30,2.8445,2.8445,2.838,2.839,257
20150301|2014-12-30 06:30,30,2.838,2.8385,2.824,2.8275,1131
20150301|2014-12-30 07:00,30,2.829,2.8295,2.821,2.8285,1556
20150301|2014-12-30 07:30,30,2.828,2.8355,2.827,2.8305,1104
20150301|2014-12-30 08:00,30,2.831,2.8435,2.829,2.8375,1740
20150301|2014-12-30 08:30,30,2.837,2.851,2.835,2.848,2686
20150301|2014-12-30 09:00,30,2.848,2.8655,2.8435,2.8595,4204
20150301|2014-12-30 09:30,30,2.8595,2.8605,2.851,2.855,1623
20150301|2014-12-30 10:00,30,2.855,2.86,2.8505,2.852,1613
20150301|2014-12-30 10:30,30,2.8525,2.8575,2.8475,2.8545,1311
20150301|2014-12-30 11:00,30,2.8545,2.8575,2.853,2.855,488
20150301|2014-12-30 11:30,30,2.855,2.8585,2.8515,2.853,1366
20150301|2014-12-30 12:00,30,2.8525,2.8545,2.8495,2.8495,452
20150301|2014-12-30 12:30,30,2.849,2.852,2.848,2.8505,287
20150301|2014-12-30 13:00,30,2.8505,2.8515,2.8485,2.8505,73
20150301|2014-12-30 13:30,30,2.851,2.8515,2.85,2.8505,55
20150301|2014-12-30 14:00,30,2.85,2.853,2.85,2.852,51
20150301|2014-12-30 14:30,30,2.8515,2.8525,2.851,2.852,145
20150301|2014-12-30 15:00,30,2.852,2.853,2.851,2.852,67
20150301|2014-12-30 15:30,30,2.853,2.853,2.8505,2.8505,62
20150301|2014-12-30 16:00,30,2.8515,2.8515,2.8505,2.851,10
20150301|2014-12-30 17:00,31,2.853,2.853,2.8505,2.851,20
20150301|2014-12-30 17:30,31,2.851,2.8525,2.8455,2.846,99
20150301|2014-12-30 18:00,31,2.8455,2.848,2.844,2.848,101
20150301|2014-12-30 18:30,31,2.8485,2.8495,2.845,2.8485,170
20150301|2014-12-30 19:00,31,2.8485,2.859,2.8465,2.857,1223
20150301|2014-12-30 19:30,31,2.857,2.858,2.854,2.858,501
20150301|2014-12-30 20:00,31,2.858,2.859,2.855,2.8565,178
20150301|2014-12-30 20:30,31,2.856,2.8565,2.8535,2.854,198
20150301|2014-12-30 21:00,31,2.854,2.8565,2.854,2.8565,168
20150301|2014-12-30 21:30,31,2.856,2.856,2.8515,2.8525,137
20150301|2014-12-30 22:00,31,2.8515,2.852,2.851,2.8515,23
20150301|2014-12-30 22:30,31,2.8515,2.8535,2.8515,2.8535,36
20150301|2014-12-30 23:00,31,2.853,2.8535,2.8515,2.8535,67
20150301|2014-12-30 23:30,31,2.8535,2.8575,2.853,2.855,316
20150301|2014-12-31 00:00,31,2.8555,2.8595,2.8555,2.858,332
20150301|2014-12-31 00:30,31,2.857,2.861,2.8545,2.86,391
20150301|2014-12-31 01:00,31,2.859,2.8605,2.8575,2.8575,133
20150301|2014-12-31 01:30,31,2.857,2.8575,2.852,2.8525,248
20150301|2014-12-31 02:00,31,2.8525,2.856,2.8505,2.8555,277
20150301|2014-12-31 02:30,31,2.855,2.855,2.851,2.851,105
20150301|2014-12-31 03:00,31,2.851,2.851,2.844,2.8445,475
20150301|2014-12-31 03:30,31,2.8445,2.846,2.8415,2.844,443
20150301|2014-12-31 04:00,31,2.844,2.8445,2.8405,2.841,216
20150301|2014-12-31 04:30,31,2.841,2.842,2.837,2.838,443
20150301|2014-12-31 05:00,31,2.838,2.839,2.835,2.8365,304
20150301|2014-12-31 05:30,31,2.836,2.8395,2.8355,2.8385,245
20150301|2014-12-31 06:00,31,2.838,2.8425,2.837,2.84,322
20150301|2014-12-31 06:30,31,2.84,2.8425,2.8365,2.839,760
20150301|2014-12-31 07:00,31,2.839,2.8435,2.837,2.842,1113
20150301|2014-12-31 07:30,31,2.842,2.848,2.8395,2.845,942
20150301|2014-12-31 08:00,31,2.845,2.847,2.843,2.8465,441
20150301|2014-12-31 08:30,31,2.846,2.849,2.84,2.841,818
20150301|2014-12-31 09:00,31,2.842,2.846,2.8385,2.839,349
20150301|2014-12-31 09:30,31,2.839,2.8425,2.831,2.834,1476
20150301|2014-12-31 10:00,31,2.834,2.834,2.816,2.8165,1705
20150301|2014-12-31 10:30,31,2.8165,2.825,2.816,2.8225,683
20150301|2014-12-31 11:00,31,2.822,2.8235,2.8185,2.821,394
20150301|2014-12-31 11:30,31,2.821,2.8285,2.8155,2.8235,1840
20150301|2014-12-31 12:00,31,2.8235,2.8255,2.821,2.822,399
20150301|2014-12-31 12:30,31,2.8225,2.8255,2.8215,2.823,153
20150301|2014-12-31 13:00,31,2.823,2.824,2.821,2.821,151
20150301|2014-12-31 13:30,31,2.821,2.823,2.821,2.821,138
20150301|2014-12-31 14:00,31,2.8215,2.825,2.821,2.8235,88
20150301|2014-12-31 14:30,31,2.8245,2.825,2.8235,2.825,79
20150301|2014-12-31 15:00,31,2.825,2.8265,2.8235,2.8265,43
20150301|2014-12-31 15:30,31,2.8265,2.8275,2.826,2.826,15
20150301|2014-12-31 16:00,31,2.826,2.826,2.8245,2.826,23
20150301|2015-01-01 17:00,2,2.8255,2.8255,2.806,2.8185,230
20150301|2015-01-01 17:30,2,2.819,2.8275,2.8165,2.827,230
20150301|2015-01-01 18:00,2,2.826,2.829,2.825,2.8285,66
20150301|2015-01-01 18:30,2,2.8275,2.8285,2.8265,2.8285,55
20150301|2015-01-01 19:00,2,2.8285,2.832,2.8265,2.829,408
20150301|2015-01-01 19:30,2,2.829,2.83,2.8275,2.83,91
20150301|2015-01-01 20:00,2,2.8295,2.8305,2.829,2.829,104
20150301|2015-01-01 20:30,2,2.8295,2.8355,2.8295,2.8335,197
20150301|2015-01-01 21:00,2,2.8335,2.8335,2.8315,2.832,30
20150301|2015-01-01 21:30,2,2.8315,2.832,2.8315,2.832,9
20150301|2015-01-01 22:00,2,2.8315,2.841,2.8315,2.8385,427
20150301|2015-01-01 22:30,2,2.8385,2.8385,2.834,2.8365,267
20150301|2015-01-01 23:00,2,2.8365,2.8375,2.8295,2.8305,165
20150301|2015-01-01 23:30,2,2.8295,2.833,2.8295,2.8315,82
20150301|2015-01-02 00:00,2,2.832,2.8365,2.832,2.836,87
20150301|2015-01-02 00:30,2,2.836,2.8385,2.835,2.837,115
20150301|2015-01-02 01:00,2,2.837,2.8385,2.832,2.8325,137
20150301|2015-01-02 01:30,2,2.832,2.837,2.8305,2.8325,290
20150301|2015-01-02 02:00,2,2.833,2.8365,2.8295,2.8345,287
20150301|2015-01-02 02:30,2,2.834,2.837,2.8335,2.8365,110
20150301|2015-01-02 03:00,2,2.8365,2.838,2.823,2.8255,580
20150301|2015-01-02 03:30,2,2.825,2.8295,2.824,2.8295,159
20150301|2015-01-02 04:00,2,2.829,2.8335,2.827,2.829,209
20150301|2015-01-02 04:30,2,2.83,2.8325,2.827,2.8285,218
20150301|2015-01-02 05:00,2,2.829,2.8325,2.827,2.8285,258
20150301|2015-01-02 05:30,2,2.828,2.8305,2.819,2.826,465
20150301|2015-01-02 06:00,2,2.826,2.8275,2.8215,2.8215,337
20150301|2015-01-02 06:30,2,2.821,2.8235,2.8165,2.8195,889
20150301|2015-01-02 07:00,2,2.819,2.8195,2.8135,2.817,1124
20150301|2015-01-02 07:30,2,2.816,2.823,2.8145,2.8205,1188
20150301|2015-01-02 08:00,2,2.8205,2.824,2.817,2.82,991
20150301|2015-01-02 08:30,2,2.82,2.826,2.816,2.8175,806
20150301|2015-01-02 09:00,2,2.8175,2.8175,2.8015,2.8055,4087
20150301|2015-01-02 09:30,2,2.8055,2.817,2.801,2.8145,1932
20150301|2015-01-02 10:00,2,2.814,2.8155,2.8045,2.809,1314
20150301|2015-01-02 10:30,2,2.809,2.82,2.8065,2.8165,1352
20150301|2015-01-02 11:00,2,2.817,2.825,2.816,2.8195,959
20150301|2015-01-02 11:30,2,2.8195,2.821,2.8155,2.8165,1181
20150301|2015-01-02 12:00,2,2.817,2.8175,2.815,2.816,310
20150301|2015-01-02 12:30,2,2.816,2.819,2.8155,2.817,195
20150301|2015-01-02 13:00,2,2.817,2.8185,2.815,2.8155,139
20150301|2015-01-02 13:30,2,2.815,2.8175,2.815,2.8165,116
20150301|2015-01-02 14:00,2,2.8155,2.817,2.815,2.815,104
20150301|2015-01-02 14:30,2,2.8155,2.8185,2.813,2.8175,270
20150301|2015-01-02 15:00,2,2.8165,2.8165,2.8145,2.815,38
20150301|2015-01-02 15:30,2,2.815,2.816,2.815,2.816,15
20150301|2015-01-02 16:00,2,2.816,2.817,2.814,2.814,29
20150301|2015-01-04 17:00,5,2.814,2.822,2.809,2.8125,493
20150301|2015-01-04 17:30,5,2.8125,2.8155,2.81,2.8105,98
20150301|2015-01-04 18:00,5,2.8105,2.818,2.8105,2.8165,161
20150301|2015-01-04 18:30,5,2.8165,2.8225,2.8165,2.8205,283
20150301|2015-01-04 19:00,5,2.8205,2.827,2.8165,2.8205,2612
20150301|2015-01-04 19:30,5,2.8205,2.8215,2.8165,2.8195,470
20150301|2015-01-04 20:00,5,2.819,2.8195,2.8125,2.8135,495
20150301|2015-01-04 20:30,5,2.8135,2.82,2.8115,2.816,538
20150301|2015-01-04 21:00,5,2.816,2.8175,2.813,2.814,393
20150301|2015-01-04 21:30,5,2.814,2.8145,2.812,2.8125,151
20150301|2015-01-04 22:00,5,2.8125,2.8135,2.812,2.813,57
20150301|2015-01-04 22:30,5,2.813,2.813,2.81,2.8105,112
20150301|2015-01-04 23:00,5,2.811,2.812,2.81,2.812,121
20150301|2015-01-04 23:30,5,2.8115,2.8115,2.797,2.8045,1873
20150301|2015-01-05 00:00,5,2.8045,2.8075,2.8005,2.8065,580
20150301|2015-01-05 00:30,5,2.807,2.8125,2.803,2.804,620
20150301|2015-01-05 01:00,5,2.804,2.8065,2.8005,2.8065,209
20150301|2015-01-05 01:30,5,2.806,2.806,2.7995,2.8005,295
20150301|2015-01-05 02:00,5,2.8,2.8055,2.8,2.805,343
20150301|2015-01-05 02:30,5,2.804,2.809,2.804,2.8085,234
20150301|2015-01-05 03:00,5,2.8075,2.8115,2.801,2.8045,406
20150301|2015-01-05 03:30,5,2.8045,2.807,2.802,2.8035,260
20150301|2015-01-05 04:00,5,2.804,2.8045,2.7905,2.7915,1040
20150301|2015-01-05 04:30,5,2.7915,2.792,2.778,2.7805,1991
20150301|2015-01-05 05:00,5,2.781,2.784,2.78,2.784,736
20150301|2015-01-05 05:30,5,2.7835,2.784,2.768,2.7685,1663
20150301|2015-01-05 06:00,5,2.768,2.772,2.7645,2.768,1735
20150301|2015-01-05 06:30,5,2.7675,2.772,2.7535,2.7545,3514
20150301|2015-01-05 07:00,5,2.754,2.7735,2.744,2.773,5702
20150301|2015-01-05 07:30,5,2.773,2.7775,2.764,2.7665,3334
20150301|2015-01-05 08:00,5,2.7665,2.7725,2.7625,2.7675,2310
20150301|2015-01-05 08:30,5,2.7675,2.775,2.761,2.763,2201
20150301|2015-01-05 09:00,5,2.7625,2.7735,2.7595,2.7695,2160
20150301|2015-01-05 09:30,5,2.77,2.771,2.759,2.7605,2169
20150301|2015-01-05 10:00,5,2.7605,2.7715,2.758,2.7655,2500
20150301|2015-01-05 10:30,5,2.7655,2.768,2.7625,2.7645,1688
20150301|2015-01-05 11:00,5,2.7645,2.7675,2.763,2.7645,655
20150301|2015-01-05 11:30,5,2.7645,2.7665,2.7615,2.766,1336
20150301|2015-01-05 12:00,5,2.7665,2.767,2.763,2.7645,476
20150301|2015-01-05 12:30,5,2.764,2.766,2.764,2.766,318
20150301|2015-01-05 13:00,5,2.766,2.7665,2.7625,2.7635,190
20150301|2015-01-05 13:30,5,2.7635,2.7645,2.7585,2.76,447
20150301|2015-01-05 14:00,5,2.76,2.764,2.759,2.7635,316
20150301|2015-01-05 14:30,5,2.764,2.771,2.7625,2.7705,308
20150301|2015-01-05 15:00,5,2.769,2.7695,2.767,2.7675,89
20150301|2015-01-05 15:30,5,2.767,2.7685,2.7665,2.768,33
20150301|2015-01-05 16:00,5,2.7675,2.77,2.7665,2.767,93
20150301|2015-01-05 17:00,6,2.7695,2.77,2.765,2.7675,60
20150301|2015-01-05 17:30,6,2.7685,2.7695,2.768,2.7685,21
20150301|2015-01-05 18:00,6,2.768,2.7685,2.767,2.7675,27
20150301|2015-01-05 18:30,6,2.768,2.7715,2.768,2.7695,89
20150301|2015-01-05 19:00,6,2.769,2.779,2.762,2.7735,2373
20150301|2015-01-05 19:30,6,2.773,2.778,2.7705,2.7775,803
20150301|2015-01-05 20:00,6,2.777,2.778,2.775,2.777,208
20150301|2015-01-05 20:30,6,2.7765,2.782,2.7735,2.7745,824
20150301|2015-01-05 21:00,6,2.7745,2.778,2.773,2.7765,492
20150301|2015-01-05 21:30,6,2.776,2.777,2.776,2.7765,53
20150301|2015-01-05 22:00,6,2.777,2.7775,2.776,2.7775,72
20150301|2015-01-05 22:30,6,2.777,2.777,2.774,2.775,157
20150301|2015-01-05 23:00,6,2.7755,2.7765,2.771,2.7725,191
20150301|2015-01-05 23:30,6,2.7725,2.78,2.772,2.7795,660
20150301|2015-01-06 00:00,6,2.78,2.782,2.7775,2.781,682
20150301|2015-01-06 00:30,6,2.781,2.782,2.778,2.778,685
20150301|2015-01-06 01:00,6,2.779,2.7795,2.7725,2.7775,422
20150301|2015-01-06 01:30,6,2.777,2.777,2.7725,2.7745,318
20150301|2015-01-06 02:00,6,2.7745,2.776,2.7645,2.768,729
20150301|2015-01-06 02:30,6,2.7675,2.7695,2.764,2.765,414
20150301|2015-01-06 03:00,6,2.7655,2.7745,2.7635,2.773,449
20150301|2015-01-06 03:30,6,2.772,2.773,2.7565,2.769,1512
20150301|2015-01-06 04:00,6,2.768,2.7735,2.764,2.7655,700
20150301|2015-01-06 04:30,6,2.7655,2.768,2.7635,2.7635,452
20150301|2015-01-06 05:00,6,2.7635,2.764,2.7615,2.7635,807
20150301|2015-01-06 05:30,6,2.7635,2.7675,2.7615,2.7625,571
20150301|2015-01-06 06:00,6,2.7625,2.7645,2.7605,2.764,422
20150301|2015-01-06 06:30,6,2.764,2.7645,2.7585,2.7635,901
20150301|2015-01-06 07:00,6,2.7635,2.774,2.7635,2.7665,2460
20150301|2015-01-06 07:30,6,2.7665,2.767,2.7565,2.761,1444
20150301|2015-01-06 08:00,6,2.761,2.7695,2.761,2.768,1598
20150301|2015-01-06 08:30,6,2.769,2.7715,2.764,2.767,1079
20150301|2015-01-06 09:00,6,2.7665,2.7735,2.7645,2.7705,1361
20150301|2015-01-06 09:30,6,2.7705,2.771,2.766,2.7675,722
20150301|2015-01-06 10:00,6,2.7675,2.768,2.7625,2.764,1267
20150301|2015-01-06 10:30,6,2.7645,2.771,2.7635,2.7695,2046
20150301|2015-01-06 11:00,6,2.769,2.7695,2.766,2.7665,1090
20150301|2015-01-06 11:30,6,2.7665,2.7685,2.7655,2.767,1304
20150301|2015-01-06 12:00,6,2.7675,2.7685,2.764,2.766,482
20150301|2015-01-06 12:30,6,2.7655,2.766,2.764,2.7655,276
20150301|2015-01-06 13:00,6,2.7655,2.7665,2.764,2.766,149
20150301|2015-01-06 13:30,6,2.766,2.767,2.764,2.7665,151
20150301|2015-01-06 14:00,6,2.766,2.767,2.7655,2.7665,113
20150301|2015-01-06 14:30,6,2.7665,2.7665,2.762,2.7625,228
20150301|2015-01-06 15:00,6,2.763,2.7655,2.7625,2.7635,126
20150301|2015-01-06 15:30,6,2.7635,2.765,2.763,2.7645,82
20150301|2015-01-06 16:00,6,2.7635,2.765,2.76,2.76,125
20150301|2015-01-06 17:00,7,2.76,2.7645,2.7565,2.7635,140
20150301|2015-01-06 17:30,7,2.7635,2.764,2.7615,2.7615,29
20150301|2015-01-06 18:00,7,2.7615,2.7635,2.759,2.7635,113
20150301|2015-01-06 18:30,7,2.7635,2.764,2.7615,2.763,185
20150301|2015-01-06 19:00,7,2.7625,2.7695,2.762,2.7635,968
20150301|2015-01-06 19:30,7,2.763,2.769,2.7625,2.7665,299
20150301|2015-01-06 20:00,7,2.7665,2.768,2.763,2.766,437
20150301|2015-01-06 20:30,7,2.766,2.769,2.7655,2.767,269
20150301|2015-01-06 21:00,7,2.7665,2.7685,2.766,2.767,172
20150301|2015-01-06 21:30,7,2.7665,2.7665,2.763,2.763,77
20150301|2015-01-06 22:00,7,2.7625,2.764,2.762,2.764,91
20150301|2015-01-06 22:30,7,2.7635,2.7635,2.76,2.7605,253
20150301|2015-01-06 23:00,7,2.761,2.764,2.7585,2.763,344
20150301|2015-01-06 23:30,7,2.7635,2.766,2.753,2.757,2884
20150301|2015-01-07 00:00,7,2.7575,2.764,2.7565,2.764,685
20150301|2015-01-07 00:30,7,2.7645,2.766,2.758,2.7645,946
20150301|2015-01-07 01:00,7,2.765,2.7655,2.759,2.763,320
20150301|2015-01-07 01:30,7,2.7625,2.7665,2.758,2.7655,617
20150301|2015-01-07 02:00,7,2.765,2.766,2.757,2.757,549
20150301|2015-01-07 02:30,7,2.7565,2.7575,2.748,2.756,1950
20150301|2015-01-07 03:00,7,2.756,2.7615,2.7535,2.76,741
20150301|2015-01-07 03:30,7,2.759,2.7645,2.7585,2.76,217
20150301|2015-01-07 04:00,7,2.7605,2.7615,2.757,2.7575,609
20150301|2015-01-07 04:30,7,2.757,2.763,2.755,2.76,669
20150301|2015-01-07 05:00,7,2.76,2.763,2.7565,2.758,400
20150301|2015-01-07 05:30,7,2.7575,2.7585,2.7535,2.7565,511
20150301|2015-01-07 06:00,7,2.7565,2.76,2.756,2.757,641
20150301|2015-01-07 06:30,7,2.7575,2.7635,2.755,2.7605,904
20150301|2015-01-07 07:00,7,2.7615,2.7765,2.7615,2.77,3868
20150301|2015-01-07 07:30,7,2.769,2.7705,2.7635,2.7685,1287
20150301|2015-01-07 08:00,7,2.7685,2.772,2.7665,2.7675,997
20150301|2015-01-07 08:30,7,2.767,2.7695,2.7645,2.767,1061
20150301|2015-01-07 09:00,7,2.7675,2.77,2.7655,2.7665,833
20150301|2015-01-07 09:30,7,2.766,2.7665,2.758,2.7595,1733
20150301|2015-01-07 10:00,7,2.759,2.76,2.7525,2.756,3133
20150301|2015-01-07 10:30,7,2.756,2.7585,2.7535,2.7575,1127
20150301|2015-01-07 11:00,7,2.758,2.76,2.757,2.76,399
20150301|2015-01-07 11:30,7,2.76,2.761,2.756,2.759,1180
20150301|2015-01-07 12:00,7,2.7585,2.761,2.7555,2.7565,313
20150301|2015-01-07 12:30,7,2.757,2.764,2.757,2.7635,632
20150301|2015-01-07 13:00,7,2.763,2.7635,2.758,2.759,320
20150301|2015-01-07 13:30,7,2.76,2.7665,2.76,2.762,265
20150301|2015-01-07 14:00,7,2.7625,2.7635,2.762,2.7625,63
20150301|2015-01-07 14:30,7,2.7625,2.7645,2.7615,2.762,217
20150301|2015-01-07 15:00,7,2.763,2.7635,2.7615,2.762,32
20150301|2015-01-07 15:30,7,2.7615,2.763,2.7615,2.762,44
20150301|2015-01-07 16:00,7,2.762,2.766,2.762,2.7645,39
20150301|2015-01-07 17:00,8,2.764,2.7665,2.7625,2.764,30
20150301|2015-01-07 17:30,8,2.765,2.766,2.7635,2.7645,25
20150301|2015-01-07 18:00,8,2.764,2.765,2.764,2.7645,28
20150301|2015-01-07 18:30,8,2.765,2.7655,2.7625,2.7625,48
20150301|2015-01-07 19:00,8,2.763,2.77,2.7625,2.7685,683
20150301|2015-01-07 19:30,8,2.768,2.7695,2.7655,2.7685,456
20150301|2015-01-07 20:00,8,2.769,2.771,2.767,2.7685,516
20150301|2015-01-07 20:30,8,2.7685,2.7705,2.768,2.7705,270
20150301|2015-01-07 21:00,8,2.7705,2.771,2.765,2.767,372
20150301|2015-01-07 21:30,8,2.7665,2.7675,2.7635,2.7665,290
20150301|2015-01-07 22:00,8,2.7665,2.767,2.766,2.767,40
20150301|2015-01-07 22:30,8,2.766,2.766,2.7625,2.763,150
20150301|2015-01-07 23:00,8,2.7635,2.764,2.7625,2.7625,329
20150301|2015-01-07 23:30,8,2.763,2.767,2.7605,2.7655,670
20150301|2015-01-08 00:00,8,2.765,2.769,2.7645,2.7675,301
20150301|2015-01-08 00:30,8,2.7675,2.7675,2.7645,2.7655,772
20150301|2015-01-08 01:00,8,2.765,2.766,2.763,2.765,326
20150301|2015-01-08 01:30,8,2.764,2.7725,2.764,2.771,485
20150301|2015-01-08 02:00,8,2.7715,2.78,2.77,2.778,1389
20150301|2015-01-08 02:30,8,2.7785,2.7785,2.7725,2.777,968
20150301|2015-01-08 03:00,8,2.776,2.777,2.771,2.774,378
20150301|2015-01-08 03:30,8,2.774,2.774,2.769,2.771,449
20150301|2015-01-08 04:00,8,2.771,2.7715,2.767,2.7685,292
20150301|2015-01-08 04:30,8,2.7695,2.7695,2.7625,2.763,381
20150301|2015-01-08 05:00,8,2.7625,2.7645,2.762,2.764,201
20150301|2015-01-08 05:30,8,2.764,2.7665,2.763,2.7665,392
20150301|2015-01-08 06:00,8,2.7665,2.769,2.762,2.769,553
20150301|2015-01-08 06:30,8,2.769,2.794,2.7685,2.7865,4290
20150301|2015-01-08 07:00,8,2.787,2.789,2.7705,2.776,3805
20150301|2015-01-08 07:30,8,2.7755,2.7805,2.7665,2.7715,3008
20150301|2015-01-08 08:00,8,2.7715,2.7735,2.767,2.7695,1006
20150301|2015-01-08 08:30,8,2.77,2.7755,2.769,2.774,1526
20150301|2015-01-08 09:00,8,2.774,2.7745,2.7575,2.7585,3692
20150301|2015-01-08 09:30,8,2.758,2.763,2.7545,2.7605,1832
20150301|2015-01-08 10:00,8,2.7605,2.763,2.7535,2.756,1801
20150301|2015-01-08 10:30,8,2.7565,2.765,2.755,2.7595,2358
20150301|2015-01-08 11:00,8,2.7595,2.764,2.7575,2.764,973
20150301|2015-01-08 11:30,8,2.764,2.771,2.762,2.769,2602
20150301|2015-01-08 12:00,8,2.769,2.7695,2.7655,2.7685,529
20150301|2015-01-08 12:30,8,2.7685,2.769,2.764,2.7655,358
20150301|2015-01-08 13:00,8,2.7655,2.7745,2.7635,2.7715,782
20150301|2015-01-08 13:30,8,2.7715,2.7715,2.7675,2.769,78
20150301|2015-01-08 14:00,8,2.768,2.771,2.768,2.77,225
20150301|2015-01-08 14:30,8,2.77,2.77,2.768,2.769,147
20150301|2015-01-08 15:00,8,2.7695,2.77,2.767,2.7685,65
20150301|2015-01-08 15:30,8,2.769,2.77,2.767,2.768,43
20150301|2015-01-08 16:00,8,2.7695,2.771,2.7685,2.7695,27
20150301|2015-01-08 17:00,9,2.767,2.769,2.7665,2.7685,100
20150301|2015-01-08 17:30,9,2.7685,2.771,2.7685,2.77,71
20150301|2015-01-08 18:00,9,2.771,2.7725,2.77,2.771,94
20150301|2015-01-08 18:30,9,2.7715,2.7715,2.768,2.7685,99
20150301|2015-01-08 19:00,9,2.768,2.77,2.761,2.764,1199
20150301|2015-01-08 19:30,9,2.7645,2.7645,2.758,2.7625,744
20150301|2015-01-08 20:00,9,2.7625,2.765,2.7615,2.7645,225
20150301|2015-01-08 20:30,9,2.7645,2.765,2.7585,2.7625,535
20150301|2015-01-08 21:00,9,2.7625,2.7625,2.755,2.76,1176
20150301|2015-01-08 21:30,9,2.76,2.7635,2.76,2.7625,58
20150301|2015-01-08 22:00,9,2.762,2.7645,2.762,2.763,50
20150301|2015-01-08 22:30,9,2.764,2.764,2.761,2.762,473
20150301|2015-01-08 23:00,9,2.762,2.7625,2.761,2.762,120
20150301|2015-01-08 23:30,9,2.762,2.77,2.7595,2.7665,832
20150301|2015-01-09 00:00,9,2.7665,2.7755,2.7655,2.7755,743
20150301|2015-01-09 00:30,9,2.775,2.776,2.7575,2.758,1411
20150301|2015-01-09 01:00,9,2.7575,2.7615,2.757,2.7605,529
20150301|2015-01-09 01:30,9,2.761,2.768,2.761,2.7625,363
20150301|2015-01-09 02:00,9,2.762,2.7695,2.7615,2.769,528
20150301|2015-01-09 02:30,9,2.769,2.7715,2.7665,2.7665,415
20150301|2015-01-09 03:00,9,2.767,2.7685,2.755,2.755,988
20150301|2015-01-09 03:30,9,2.7555,2.759,2.7395,2.741,3052
20150301|2015-01-09 04:00,9,2.741,2.748,2.7385,2.746,1154
20150301|2015-01-09 04:30,9,2.746,2.7525,2.744,2.751,971
20150301|2015-01-09 05:00,9,2.7515,2.7555,2.748,2.7535,955
20150301|2015-01-09 05:30,9,2.7535,2.7535,2.7465,2.7515,751
20150301|2015-01-09 06:00,9,2.751,2.7535,2.7465,2.7495,438
20150301|2015-01-09 06:30,9,2.75,2.751,2.7455,2.7455,1208
20150301|2015-01-09 07:00,9,2.746,2.7645,2.746,2.7575,3362
20150301|2015-01-09 07:30,9,2.757,2.766,2.7555,2.761,2192
20150301|2015-01-09 08:00,9,2.761,2.7665,2.7595,2.763,1372
20150301|2015-01-09 08:30,9,2.7625,2.763,2.749,2.752,1603
20150301|2015-01-09 09:00,9,2.7525,2.761,2.752,2.756,1871
20150301|2015-01-09 09:30,9,2.756,2.7575,2.7535,2.7555,837
20150301|2015-01-09 10:00,9,2.7555,2.7565,2.7485,2.753,1341
20150301|2015-01-09 10:30,9,2.753,2.759,2.7495,2.7515,1810
20150301|2015-01-09 11:00,9,2.7515,2.7545,2.751,2.753,869
20150301|2015-01-09 11:30,9,2.753,2.756,2.749,2.7555,2062
20150301|2015-01-09 12:00,9,2.756,2.7595,2.7555,2.7585,771
20150301|2015-01-09 12:30,9,2.759,2.7605,2.755,2.7595,428
20150301|2015-01-09 13:00,9,2.7585,2.761,2.758,2.76,350
20150301|2015-01-09 13:30,9,2.7595,2.761,2.757,2.758,159
20150301|2015-01-09 14:00,9,2.7585,2.7595,2.7575,2.7575,81
20150301|2015-01-09 14:30,9,2.758,2.76,2.757,2.757,68
20150301|2015-01-09 15:00,9,2.758,2.759,2.7575,2.7585,53
20150301|2015-01-09 15:30,9,2.7585,2.76,2.758,2.76,65
20150301|2015-01-09 16:00,9,2.759,2.761,2.759,2.7595,20
20150301|2015-01-11 17:00,12,2.757,2.76,2.755,2.758,131
20150301|2015-01-11 17:30,12,2.7575,2.758,2.7555,2.758,56
20150301|2015-01-11 18:00,12,2.758,2.759,2.757,2.757,41
20150301|2015-01-11 18:30,12,2.7575,2.758,2.7555,2.756,64
20150301|2015-01-11 19:00,12,2.7555,2.759,2.7465,2.753,1597
20150301|2015-01-11 19:30,12,2.753,2.7545,2.749,2.751,471
20150301|2015-01-11 20:00,12,2.752,2.7545,2.752,2.7545,253
20150301|2015-01-11 20:30,12,2.754,2.7545,2.7505,2.7545,355
20150301|2015-01-11 21:00,12,2.7535,2.755,2.751,2.753,323
20150301|2015-01-11 21:30,12,2.753,2.754,2.7515,2.7515,61
20150301|2015-01-11 22:00,12,2.752,2.7525,2.747,2.7495,349
20150301|2015-01-11 22:30,12,2.75,2.75,2.7485,2.7495,132
20150301|2015-01-11 23:00,12,2.75,2.7505,2.7485,2.749,125
20150301|2015-01-11 23:30,12,2.749,2.7525,2.747,2.748,794
20150301|2015-01-12 00:00,12,2.7475,2.7505,2.742,2.745,2052
20150301|2015-01-12 00:30,12,2.745,2.752,2.7405,2.75,3516
20150301|2015-01-12 01:00,12,2.7495,2.76,2.748,2.755,1676
20150301|2015-01-12 01:30,12,2.754,2.755,2.742,2.7425,789
20150301|2015-01-12 02:00,12,2.743,2.7455,2.742,2.745,593
20150301|2015-01-12 02:30,12,2.7455,2.7525,2.745,2.75,719
20150301|2015-01-12 03:00,12,2.75,2.7545,2.7445,2.754,650
20150301|2015-01-12 03:30,12,2.7545,2.7565,2.751,2.751,483
20150301|2015-01-12 04:00,12,2.7505,2.7525,2.749,2.75,282
20150301|2015-01-12 04:30,12,2.75,2.752,2.7475,2.75,273
20150301|2015-01-12 05:00,12,2.7495,2.7495,2.745,2.7455,582
20150301|2015-01-12 05:30,12,2.7455,2.747,2.7445,2.746,500
20150301|2015-01-12 06:00,12,2.746,2.746,2.743,2.743,539
20150301|2015-01-12 06:30,12,2.743,2.745,2.7065,2.709,5529
20150301|2015-01-12 07:00,12,2.7085,2.725,2.7,2.719,8164
20150301|2015-01-12 07:30,12,2.7185,2.7215,2.716,2.718,1089
20150301|2015-01-12 08:00,12,2.718,2.7255,2.716,2.7195,1685
20150301|2015-01-12 08:30,12,2.72,2.7205,2.7125,2.716,2081
20150301|2015-01-12 09:00,12,2.716,2.718,2.7115,2.714,1641
20150301|2015-01-12 09:30,12,2.714,2.717,2.7115,2.7165,1899
20150301|2015-01-12 10:00,12,2.7165,2.721,2.7155,2.718,1563
20150301|2015-01-12 10:30,12,2.718,2.727,2.7165,2.721,1922
20150301|2015-01-12 11:00,12,2.721,2.722,2.718,2.721,1063
20150301|2015-01-12 11:30,12,2.7205,2.7265,2.72,2.726,2532
20150301|2015-01-12 12:00,12,2.726,2.7275,2.7245,2.727,758
20150301|2015-01-12 12:30,12,2.727,2.7285,2.7235,2.726,554
20150301|2015-01-12 13:00,12,2.726,2.726,2.7225,2.724,183
20150301|2015-01-12 13:30,12,2.7235,2.7245,2.7225,2.724,86
20150301|2015-01-12 14:00,12,2.7235,2.724,2.7225,2.723,121
20150301|2015-01-12 14:30,12,2.7235,2.7245,2.7205,2.7205,309
20150301|2015-01-12 15:00,12,2.7215,2.722,2.7205,2.721,47
20150301|2015-01-12 15:30,12,2.721,2.7255,2.7205,2.7235,123
20150301|2015-01-12 16:00,12,2.724,2.7245,2.722,2.724,35
20150301|2015-01-12 17:00,13,2.7215,2.724,2.7205,2.7215,71
20150301|2015-01-12 17:30,13,2.721,2.7225,2.721,2.721,40
20150301|2015-01-12 18:00,13,2.721,2.722,2.7205,2.721,13
20150301|2015-01-12 18:30,13,2.7215,2.7215,2.7185,2.7185,75
20150301|2015-01-12 19:00,13,2.7185,2.729,2.716,2.725,1891
20150301|2015-01-12 19:30,13,2.7245,2.7245,2.721,2.722,388
20150301|2015-01-12 20:00,13,2.722,2.723,2.7205,2.722,409
20150301|2015-01-12 20:30,13,2.722,2.722,2.7185,2.7195,420
20150301|2015-01-12 21:00,13,2.7195,2.7195,2.711,2.7125,716
20150301|2015-01-12 21:30,13,2.712,2.712,2.7085,2.7085,378
20150301|2015-01-12 22:00,13,2.7085,2.712,2.7085,2.711,145
20150301|2015-01-12 22:30,13,2.7115,2.7115,2.709,2.7095,186
20150301|2015-01-12 23:00,13,2.709,2.709,2.708,2.7085,178
20150301|2015-01-12 23:30,13,2.7085,2.7125,2.706,2.7125,695
20150301|2015-01-13 00:00,13,2.7125,2.7125,2.691,2.6955,2531
20150301|2015-01-13 00:30,13,2.696,2.698,2.684,2.686,1811
20150301|2015-01-13 01:00,13,2.685,2.6905,2.6805,2.687,1307
20150301|2015-01-13 01:30,13,2.6865,2.692,2.684,2.684,845
20150301|2015-01-13 02:00,13,2.6835,2.698,2.6795,2.692,2193
20150301|2015-01-13 02:30,13,2.692,2.695,2.676,2.682,1011
20150301|2015-01-13 03:00,13,2.683,2.6955,2.68,2.684,1752
20150301|2015-01-13 03:30,13,2.6845,2.6875,2.6775,2.6795,922
20150301|2015-01-13 04:00,13,2.68,2.681,2.6735,2.6745,1171
20150301|2015-01-13 04:30,13,2.6745,2.6745,2.654,2.6545,2055
20150301|2015-01-13 05:00,13,2.6545,2.655,2.6385,2.644,3569
20150301|2015-01-13 05:30,13,2.6435,2.648,2.641,2.6425,1119
20150301|2015-01-13 06:00,13,2.6425,2.648,2.638,2.6455,1610
20150301|2015-01-13 06:30,13,2.646,2.6485,2.6405,2.644,1802
20150301|2015-01-13 07:00,13,2.643,2.6585,2.641,2.6505,4947
20150301|2015-01-13 07:30,13,2.65,2.6575,2.6485,2.649,2470
20150301|2015-01-13 08:00,13,2.6485,2.659,2.648,2.6545,2613
20150301|2015-01-13 08:30,13,2.6545,2.656,2.646,2.653,2530
20150301|2015-01-13 09:00,13,2.653,2.658,2.6495,2.6505,1669
20150301|2015-01-13 09:30,13,2.65,2.653,2.6465,2.6475,1843
20150301|2015-01-13 10:00,13,2.6475,2.6525,2.639,2.6465,3242
20150301|2015-01-13 10:30,13,2.6465,2.6495,2.641,2.647,2049
20150301|2015-01-13 11:00,13,2.647,2.6475,2.6375,2.639,1058
20150301|2015-01-13 11:30,13,2.6385,2.6475,2.6385,2.645,2324
20150301|2015-01-13 12:00,13,2.645,2.6455,2.634,2.635,1341
20150301|2015-01-13 12:30,13,2.635,2.6355,2.611,2.611,3331
20150301|2015-01-13 13:00,13,2.6115,2.616,2.586,2.5965,3330
20150301|2015-01-13 13:30,13,2.597,2.603,2.5945,2.595,1001
20150301|2015-01-13 14:00,13,2.595,2.6085,2.5945,2.6015,1055
20150301|2015-01-13 14:30,13,2.602,2.6085,2.599,2.6035,768
20150301|2015-01-13 15:00,13,2.6035,2.606,2.6,2.6035,310
20150301|2015-01-13 15:30,13,2.6035,2.6045,2.6035,2.6045,132
20150301|2015-01-13 16:00,13,2.604,2.605,2.604,2.605,91
20150301|2015-01-13 17:00,14,2.609,2.6115,2.607,2.61,331
20150301|2015-01-13 17:30,14,2.61,2.6135,2.6095,2.6125,178
20150301|2015-01-13 18:00,14,2.6125,2.615,2.611,2.6145,319
20150301|2015-01-13 18:30,14,2.615,2.615,2.6015,2.607,1166
20150301|2015-01-13 19:00,14,2.6075,2.617,2.566,2.567,9137
20150301|2015-01-13 19:30,14,2.567,2.567,2.456,2.4565,9061
20150301|2015-01-13 20:00,14,2.458,2.4835,2.4235,2.4585,7318
20150301|2015-01-13 20:30,14,2.4585,2.51,2.4585,2.492,4419
20150301|2015-01-13 21:00,14,2.4915,2.5025,2.4795,2.501,1502
20150301|2015-01-13 21:30,14,2.5005,2.504,2.4885,2.4885,991
20150301|2015-01-13 22:00,14,2.4885,2.4985,2.4885,2.4985,649
20150301|2015-01-13 22:30,14,2.4975,2.5,2.4805,2.4845,1369
20150301|2015-01-13 23:00,14,2.4845,2.491,2.4745,2.4825,1931
20150301|2015-01-13 23:30,14,2.481,2.485,2.48,2.4835,417
20150301|2015-01-14 00:00,14,2.4835,2.4905,2.483,2.4855,1014
20150301|2015-01-14 00:30,14,2.485,2.488,2.457,2.4635,2094
20150301|2015-01-14 01:00,14,2.4635,2.4885,2.463,2.4875,1877
20150301|2015-01-14 01:30,14,2.488,2.489,2.4825,2.485,1082
20150301|2015-01-14 02:00,14,2.4845,2.4975,2.484,2.4885,1694
20150301|2015-01-14 02:30,14,2.4875,2.49,2.4715,2.482,1826
20150301|2015-01-14 03:00,14,2.4815,2.491,2.4805,2.487,1100
20150301|2015-01-14 03:30,14,2.4865,2.499,2.4825,2.499,1521
20150301|2015-01-14 04:00,14,2.499,2.5285,2.499,2.5135,3054
20150301|2015-01-14 04:30,14,2.513,2.5205,2.511,2.5145,1270
20150301|2015-01-14 05:00,14,2.514,2.527,2.4905,2.499,2193
20150301|2015-01-14 05:30,14,2.4975,2.514,2.4975,2.5105,970
20150301|2015-01-14 06:00,14,2.5105,2.518,2.4925,2.499,1388
20150301|2015-01-14 06:30,14,2.4985,2.522,2.4985,2.52,1701
20150301|2015-01-14 07:00,14,2.5205,2.5355,2.508,2.523,8294
20150301|2015-01-14 07:30,14,2.523,2.5245,2.51,2.522,5486
20150301|2015-01-14 08:00,14,2.522,2.531,2.489,2.495,9027
20150301|2015-01-14 08:30,14,2.494,2.521,2.4895,2.518,4902
20150301|2015-01-14 09:00,14,2.517,2.5365,2.5155,2.53,4582
20150301|2015-01-14 09:30,14,2.53,2.5395,2.5205,2.5375,2609
20150301|2015-01-14 10:00,14,2.537,2.539,2.514,2.518,5250
20150301|2015-01-14 10:30,14,2.5185,2.5195,2.503,2.509,2873
20150301|2015-01-14 11:00,14,2.5085,2.511,2.4815,2.4885,3312
20150301|2015-01-14 11:30,14,2.4875,2.507,2.4875,2.5055,2934
20150301|2015-01-14 12:00,14,2.5055,2.507,2.486,2.4985,2054
20150301|2015-01-14 12:30,14,2.4985,2.5005,2.488,2.4945,770
20150301|2015-01-14 13:00,14,2.4945,2.515,2.4925,2.5145,1199
20150301|2015-01-14 13:30,14,2.5145,2.525,2.507,2.5155,814
20150301|2015-01-14 14:00,14,2.515,2.524,2.51,2.523,287
20150301|2015-01-14 14:30,14,2.523,2.525,2.513,2.523,228
20150301|2015-01-14 15:00,14,2.5235,2.53,2.5225,2.527,258
20150301|2015-01-14 15:30,14,2.525,2.529,2.523,2.529,98
20150301|2015-01-14 16:00,14,2.5275,2.53,2.5275,2.529,59
20150301|2015-01-14 17:00,15,2.535,2.541,2.527,2.533,410
20150301|2015-01-14 17:30,15,2.5335,2.541,2.5265,2.5295,536
20150301|2015-01-14 18:00,15,2.5295,2.5305,2.5235,2.525,288
20150301|2015-01-14 18:30,15,2.525,2.5305,2.5185,2.52,302
20150301|2015-01-14 19:00,15,2.5195,2.5315,2.517,2.5285,2448
20150301|2015-01-14 19:30,15,2.529,2.5375,2.527,2.533,1795
20150301|2015-01-14 20:00,15,2.5335,2.5565,2.5315,2.5505,3814
20150301|2015-01-14 20:30,15,2.551,2.5785,2.551,2.569,5581
20150301|2015-01-14 21:00,15,2.5685,2.5685,2.5495,2.5585,1308
20150301|2015-01-14 21:30,15,2.5585,2.561,2.556,2.558,347
20150301|2015-01-14 22:00,15,2.558,2.5585,2.5525,2.5545,242
20150301|2015-01-14 22:30,15,2.5535,2.554,2.5455,2.549,636
20150301|2015-01-14 23:00,15,2.5485,2.5525,2.547,2.551,297
20150301|2015-01-14 23:30,15,2.551,2.564,2.547,2.561,1298
20150301|2015-01-15 00:00,15,2.561,2.5635,2.5525,2.5565,808
20150301|2015-01-15 00:30,15,2.5565,2.5705,2.555,2.5575,2046
20150301|2015-01-15 01:00,15,2.557,2.5575,2.5445,2.546,1721
20150301|2015-01-15 01:30,15,2.5455,2.5555,2.5415,2.555,1158
20150301|2015-01-15 02:00,15,2.555,2.5775,2.5525,2.5655,2145
20150301|2015-01-15 02:30,15,2.5655,2.57,2.5585,2.564,1159
20150301|2015-01-15 03:00,15,2.5635,2.5635,2.546,2.554,1138
20150301|2015-01-15 03:30,15,2.5545,2.5585,2.543,2.549,1440
20150301|2015-01-15 04:00,15,2.5485,2.559,2.5335,2.544,1695
20150301|2015-01-15 04:30,15,2.5445,2.546,2.537,2.5395,770
20150301|2015-01-15 05:00,15,2.5405,2.5485,2.537,2.5435,978
20150301|2015-01-15 05:30,15,2.543,2.5535,2.5425,2.5525,541
20150301|2015-01-15 06:00,15,2.5525,2.563,2.5505,2.555,1370
20150301|2015-01-15 06:30,15,2.555,2.59,2.555,2.5805,3680
20150301|2015-01-15 07:00,15,2.5805,2.595,2.5765,2.5795,8283
20150301|2015-01-15 07:30,15,2.5795,2.5865,2.5705,2.572,3546
20150301|2015-01-15 08:00,15,2.571,2.575,2.557,2.562,3697
20150301|2015-01-15 08:30,15,2.562,2.57,2.5545,2.566,3567
20150301|2015-01-15 09:00,15,2.565,2.572,2.5625,2.564,1929
20150301|2015-01-15 09:30,15,2.5635,2.5705,2.562,2.5675,2416
20150301|2015-01-15 10:00,15,2.5675,2.569,2.5595,2.5635,1758
20150301|2015-01-15 10:30,15,2.563,2.5895,2.553,2.5545,5940
20150301|2015-01-15 11:00,15,2.5545,2.556,2.544,2.5455,1896
20150301|2015-01-15 11:30,15,2.546,2.56,2.5425,2.559,3694
20150301|2015-01-15 12:00,15,2.5595,2.561,2.555,2.559,1313
20150301|2015-01-15 12:30,15,2.559,2.561,2.5565,2.561,699
20150301|2015-01-15 13:00,15,2.5605,2.5765,2.559,2.571,926
20150301|2015-01-15 13:30,15,2.5705,2.5725,2.569,2.5715,475
20150301|2015-01-15 14:00,15,2.572,2.574,2.5695,2.5715,672
20150301|2015-01-15 14:30,15,2.5715,2.5725,2.5685,2.57,809
20150301|2015-01-15 15:00,15,2.5705,2.579,2.5695,2.578,735
20150301|2015-01-15 15:30,15,2.578,2.5795,2.5735,2.576,362
20150301|2015-01-15 16:00,15,2.5765,2.584,2.573,2.579,238
20150301|2015-01-15 17:00,16,2.582,2.584,2.567,2.5705,578
20150301|2015-01-15 17:30,16,2.5695,2.571,2.5615,2.5625,239
20150301|2015-01-15 18:00,16,2.563,2.5655,2.558,2.56,247
20150301|2015-01-15 18:30,16,2.561,2.5675,2.5605,2.561,234
20150301|2015-01-15 19:00,16,2.562,2.5655,2.5405,2.5465,2934
20150301|2015-01-15 19:30,16,2.547,2.5535,2.542,2.549,1119
20150301|2015-01-15 20:00,16,2.5495,2.5555,2.5475,2.5515,747
20150301|2015-01-15 20:30,16,2.552,2.569,2.551,2.5605,1291
20150301|2015-01-15 21:00,16,2.5605,2.5715,2.56,2.5675,1128
20150301|2015-01-15 21:30,16,2.5665,2.5665,2.562,2.5665,98
20150301|2015-01-15 22:00,16,2.5665,2.57,2.566,2.569,146
20150301|2015-01-15 22:30,16,2.5685,2.5685,2.5645,2.5645,187
20150301|2015-01-15 23:00,16,2.5645,2.5655,2.5635,2.5645,102
20150301|2015-01-15 23:30,16,2.5645,2.5655,2.5565,2.5605,967
20150301|2015-01-16 00:00,16,2.5605,2.562,2.554,2.561,716
20150301|2015-01-16 00:30,16,2.561,2.5655,2.558,2.565,570
20150301|2015-01-16 01:00,16,2.5645,2.5645,2.557,2.5585,282
20150301|2015-01-16 01:30,16,2.5585,2.5615,2.5545,2.557,282
20150301|2015-01-16 02:00,16,2.557,2.57,2.555,2.5645,624
20150301|2015-01-16 02:30,16,2.565,2.567,2.5575,2.5645,548
20150301|2015-01-16 03:00,16,2.5645,2.5775,2.5635,2.5715,959
20150301|2015-01-16 03:30,16,2.5725,2.586,2.5685,2.582,1563
20150301|2015-01-16 04:00,16,2.582,2.5865,2.571,2.575,826
20150301|2015-01-16 04:30,16,2.5755,2.5765,2.5675,2.568,394
20150301|2015-01-16 05:00,16,2.5675,2.57,2.56,2.565,929
20150301|2015-01-16 05:30,16,2.5645,2.5655,2.5555,2.5575,710
20150301|2015-01-16 06:00,16,2.5575,2.5615,2.551,2.552,932
20150301|2015-01-16 06:30,16,2.552,2.5615,2.545,2.55,1736
20150301|2015-01-16 07:00,16,2.5505,2.571,2.5445,2.5635,3842
20150301|2015-01-16 07:30,16,2.5635,2.573,2.5595,2.572,2270
20150301|2015-01-16 08:00,16,2.5725,2.5745,2.567,2.574,1906
20150301|2015-01-16 08:30,16,2.5735,2.58,2.573,2.5735,1790
20150301|2015-01-16 09:00,16,2.5735,2.5855,2.5685,2.5725,2858
20150301|2015-01-16 09:30,16,2.5715,2.5835,2.571,2.582,1992
20150301|2015-01-16 10:00,16,2.582,2.6,2.5805,2.589,5109
20150301|2015-01-16 10:30,16,2.589,2.599,2.5855,2.5975,3184
20150301|2015-01-16 11:00,16,2.598,2.607,2.5975,2.6035,2297
20150301|2015-01-16 11:30,16,2.6035,2.6195,2.602,2.618,4377
20150301|2015-01-16 12:00,16,2.6175,2.624,2.6165,2.6215,3003
20150301|2015-01-16 12:30,16,2.6215,2.629,2.621,2.622,1328
20150301|2015-01-16 13:00,16,2.622,2.628,2.621,2.623,249
20150301|2015-01-16 13:30,16,2.623,2.629,2.6215,2.628,550
20150301|2015-01-16 14:00,16,2.6275,2.634,2.627,2.6295,809
20150301|2015-01-16 14:30,16,2.629,2.631,2.6265,2.6265,190
20150301|2015-01-16 15:00,16,2.6265,2.6285,2.6255,2.6255,87
20150301|2015-01-16 15:30,16,2.6255,2.6315,2.6255,2.6315,71
20150301|2015-01-16 16:00,16,2.632,2.6325,2.63,2.6325,71
20150301|2015-01-18 17:00,20,2.6335,2.636,2.622,2.622,540
20150301|2015-01-18 17:30,20,2.6215,2.6265,2.618,2.6185,212
20150301|2015-01-18 18:00,20,2.6185,2.6245,2.618,2.6235,246
20150301|2015-01-18 18:30,20,2.623,2.6285,2.617,2.6175,647
20150301|2015-01-18 19:00,20,2.6175,2.622,2.596,2.5965,2951
20150301|2015-01-18 19:30,20,2.5955,2.6045,2.592,2.597,1180
20150301|2015-01-18 20:00,20,2.5975,2.6035,2.5965,2.6025,463
20150301|2015-01-18 20:30,20,2.6015,2.6195,2.6005,2.616,1545
20150301|2015-01-18 21:00,20,2.616,2.6165,2.6045,2.607,979
20150301|2015-01-18 21:30,20,2.608,2.615,2.608,2.6145,163
20150301|2015-01-18 22:00,20,2.615,2.6165,2.6135,2.6145,187
20150301|2015-01-18 22:30,20,2.614,2.6145,2.609,2.6115,343
20150301|2015-01-18 23:00,20,2.612,2.617,2.611,2.6145,289
20150301|2015-01-18 23:30,20,2.614,2.6145,2.603,2.611,1354
20150301|2015-01-19 00:00,20,2.612,2.613,2.6065,2.6115,782
20150301|2015-01-19 00:30,20,2.61,2.626,2.6025,2.62,1706
20150301|2015-01-19 01:00,20,2.6205,2.621,2.6125,2.617,425
20150301|2015-01-19 01:30,20,2.618,2.623,2.611,2.6135,478
20150301|2015-01-19 02:00,20,2.614,2.619,2.606,2.6155,584
20150301|2015-01-19 02:30,20,2.6155,2.6205,2.61,2.6135,865
20150301|2015-01-19 03:00,20,2.6125,2.6155,2.6075,2.6095,472
20150301|2015-01-19 03:30,20,2.609,2.611,2.5985,2.5985,748
20150301|2015-01-19 04:00,20,2.598,2.603,2.59,2.599,844
20150301|2015-01-19 04:30,20,2.5995,2.602,2.5975,2.598,255
20150301|2015-01-19 05:00,20,2.598,2.5995,2.593,2.593,366
20150301|2015-01-19 05:30,20,2.5925,2.5925,2.5705,2.5775,2006
20150301|2015-01-19 06:00,20,2.5775,2.5795,2.558,2.5655,1323
20150301|2015-01-19 06:30,20,2.566,2.575,2.555,2.5725,1582
20150301|2015-01-19 07:00,20,2.573,2.5915,2.572,2.5825,3654
20150301|2015-01-19 07:30,20,2.5825,2.588,2.5805,2.5815,662
20150301|2015-01-19 08:00,20,2.581,2.5855,2.581,2.5845,548
20150301|2015-01-19 08:30,20,2.584,2.585,2.5735,2.5745,1033
20150301|2015-01-19 09:00,20,2.575,2.575,2.5625,2.567,1796
20150301|2015-01-19 09:30,20,2.568,2.588,2.566,2.5765,1358
20150301|2015-01-19 10:00,20,2.577,2.5775,2.569,2.5695,643
20150301|2015-01-19 10:30,20,2.5695,2.58,2.568,2.577,1079
20150301|2015-01-19 11:00,20,2.5765,2.578,2.575,2.578,103
20150301|2015-01-19 11:30,20,2.5785,2.582,2.574,2.5775,324
20150301|2015-01-19 17:00,20,2.578,2.5895,2.578,2.58,260
20150301|2015-01-19 17:30,20,2.58,2.581,2.5705,2.5735,76
20150301|2015-01-19 18:00,20,2.574,2.58,2.573,2.579,83
20150301|2015-01-19 18:30,20,2.5795,2.5795,2.5725,2.574,139
20150301|2015-01-19 19:00,20,2.574,2.5935,2.5705,2.59,1917
20150301|2015-01-19 19:30,20,2.59,2.594,2.5845,2.593,1047
20150301|2015-01-19 20:00,20,2.5925,2.6,2.589,2.5925,1020
20150301|2015-01-19 20:30,20,2.5915,2.595,2.589,2.595,462
20150301|2015-01-19 21:00,20,2.5945,2.597,2.591,2.594,344
20150301|2015-01-19 21:30,20,2.5935,2.595,2.593,2.5935,60
20150301|2015-01-19 22:00,20,2.594,2.5955,2.594,2.5945,46
20150301|2015-01-19 22:30,20,2.594,2.594,2.588,2.5915,209
20150301|2015-01-19 23:00,20,2.5915,2.593,2.5895,2.592,140
20150301|2015-01-19 23:30,20,2.591,2.5915,2.578,2.579,955
20150301|2015-01-20 00:00,20,2.5795,2.5815,2.571,2.5785,802
20150301|2015-01-20 00:30,20,2.579,2.581,2.5735,2.5805,751
20150301|2015-01-20 01:00,20,2.579,2.579,2.565,2.5665,826
20150301|2015-01-20 01:30,20,2.567,2.574,2.5625,2.566,810
20150301|2015-01-20 02:00,20,2.566,2.573,2.5645,2.571,772
20150301|2015-01-20 02:30,20,2.5705,2.5795,2.57,2.5725,579
20150301|2015-01-20 03:00,20,2.5715,2.572,2.562,2.571,720
20150301|2015-01-20 03:30,20,2.571,2.5835,2.57,2.578,571
20150301|2015-01-20 04:00,20,2.5785,2.5935,2.5775,2.5925,715
20150301|2015-01-20 04:30,20,2.593,2.5985,2.5925,2.5945,592
20150301|2015-01-20 05:00,20,2.595,2.6155,2.5935,2.6075,1293
20150301|2015-01-20 05:30,20,2.608,2.614,2.594,2.596,1094
20150301|2015-01-20 06:00,20,2.597,2.5985,2.588,2.5975,894
20150301|2015-01-20 06:30,20,2.5965,2.603,2.593,2.5975,887
20150301|2015-01-20 07:00,20,2.5975,2.5995,2.5795,2.5845,3220
20150301|2015-01-20 07:30,20,2.5835,2.587,2.571,2.5765,1833
20150301|2015-01-20 08:00,20,2.576,2.5815,2.5685,2.578,2534
20150301|2015-01-20 08:30,20,2.578,2.5815,2.5715,2.574,1654
20150301|2015-01-20 09:00,20,2.574,2.5765,2.564,2.571,2395
20150301|2015-01-20 09:30,20,2.571,2.572,2.565,2.566,1769
20150301|2015-01-20 10:00,20,2.566,2.573,2.56,2.571,2400
20150301|2015-01-20 10:30,20,2.571,2.578,2.5695,2.5765,1698
20150301|2015-01-20 11:00,20,2.577,2.587,2.576,2.585,1201
20150301|2015-01-20 11:30,20,2.585,2.598,2.583,2.5945,2417
20150301|2015-01-20 12:00,20,2.5945,2.5955,2.591,2.5925,1103
20150301|2015-01-20 12:30,20,2.5925,2.593,2.5855,2.5885,387
20150301|2015-01-20 13:00,20,2.588,2.592,2.5855,2.591,144
20150301|2015-01-20 13:30,20,2.591,2.5955,2.591,2.5935,256
20150301|2015-01-20 14:00,20,2.593,2.5955,2.59,2.5945,128
20150301|2015-01-20 14:30,20,2.594,2.594,2.587,2.5885,159
20150301|2015-01-20 15:00,20,2.5885,2.591,2.5875,2.591,85
20150301|2015-01-20 15:30,20,2.591,2.5945,2.5905,2.5945,92
20150301|2015-01-20 16:00,20,2.5945,2.5945,2.591,2.593,30
20150301|2015-01-20 17:00,21,2.594,2.594,2.587,2.5875,97
20150301|2015-01-20 17:30,21,2.5875,2.5885,2.5855,2.5875,91
20150301|2015-01-20 18:00,21,2.5865,2.588,2.584,2.5865,164
20150301|2015-01-20 18:30,21,2.586,2.594,2.5855,2.586,246
20150301|2015-01-20 19:00,21,2.587,2.594,2.5825,2.587,1280
20150301|2015-01-20 19:30,21,2.587,2.5905,2.5745,2.581,840
20150301|2015-01-20 20:00,21,2.5805,2.584,2.5775,2.5825,639
20150301|2015-01-20 20:30,21,2.583,2.584,2.579,2.581,352
20150301|2015-01-20 21:00,21,2.581,2.582,2.5735,2.578,438
20150301|2015-01-20 21:30,21,2.5775,2.5775,2.571,2.5755,316
20150301|2015-01-20 22:00,21,2.576,2.5775,2.5735,2.577,49
20150301|2015-01-20 22:30,21,2.5775,2.581,2.5775,2.579,110
20150301|2015-01-20 23:00,21,2.5785,2.58,2.5775,2.579,75
20150301|2015-01-20 23:30,21,2.5795,2.586,2.576,2.5785,739
20150301|2015-01-21 00:00,21,2.578,2.5795,2.573,2.5745,3008
20150301|2015-01-21 00:30,21,2.5745,2.58,2.5735,2.5755,330
20150301|2015-01-21 01:00,21,2.576,2.5875,2.5755,2.5845,313
20150301|2015-01-21 01:30,21,2.5845,2.5865,2.576,2.5765,371
20150301|2015-01-21 02:00,21,2.5775,2.5795,2.571,2.575,713
20150301|2015-01-21 02:30,21,2.575,2.575,2.571,2.573,237
20150301|2015-01-21 03:00,21,2.5735,2.5735,2.5645,2.5665,1133
20150301|2015-01-21 03:30,21,2.5665,2.5665,2.549,2.553,1897
20150301|2015-01-21 04:00,21,2.5525,2.556,2.549,2.555,522
20150301|2015-01-21 04:30,21,2.554,2.554,2.5375,2.5415,1163
20150301|2015-01-21 05:00,21,2.542,2.5505,2.5405,2.5485,400
20150301|2015-01-21 05:30,21,2.548,2.548,2.5415,2.5445,588
20150301|2015-01-21 06:00,21,2.5455,2.553,2.5325,2.5335,1413
20150301|2015-01-21 06:30,21,2.533,2.551,2.5325,2.549,1686
20150301|2015-01-21 07:00,21,2.5495,2.565,2.547,2.562,3436
20150301|2015-01-21 07:30,21,2.562,2.5735,2.5605,2.5675,2523
20150301|2015-01-21 08:00,21,2.568,2.5765,2.5665,2.575,1960
20150301|2015-01-21 08:30,21,2.575,2.59,2.5735,2.587,3698
20150301|2015-01-21 09:00,21,2.5875,2.6065,2.5855,2.5965,5212
20150301|2015-01-21 09:30,21,2.596,2.6015,2.5945,2.5985,1467
20150301|2015-01-21 10:00,21,2.5985,2.61,2.5945,2.6075,2188
20150301|2015-01-21 10:30,21,2.6075,2.6335,2.6055,2.6185,5448
20150301|2015-01-21 11:00,21,2.618,2.622,2.609,2.61,1505
20150301|2015-01-21 11:30,21,2.61,2.617,2.605,2.611,1703
20150301|2015-01-21 12:00,21,2.6105,2.6125,2.602,2.603,720
20150301|2015-01-21 12:30,21,2.603,2.6075,2.602,2.6035,338
20150301|2015-01-21 13:00,21,2.604,2.6115,2.602,2.6105,251
20150301|2015-01-21 13:30,21,2.61,2.6105,2.606,2.6065,155
20150301|2015-01-21 14:00,21,2.6065,2.6095,2.6045,2.608,117
20150301|2015-01-21 14:30,21,2.6085,2.6085,2.605,2.606,135
20150301|2015-01-21 15:00,21,2.607,2.61,2.6065,2.6065,42
20150301|2015-01-21 15:30,21,2.605,2.609,2.6045,2.608,54
20150301|2015-01-21 16:00,21,2.608,2.61,2.6065,2.609,24
20150301|2015-01-21 17:00,22,2.6075,2.6115,2.606,2.6075,106
20150301|2015-01-21 17:30,22,2.6085,2.61,2.6035,2.6045,90
20150301|2015-01-21 18:00,22,2.6045,2.606,2.6035,2.6055,73
20150301|2015-01-21 18:30,22,2.606,2.609,2.6045,2.6085,160
20150301|2015-01-21 19:00,22,2.6085,2.6125,2.6015,2.604,1229
20150301|2015-01-21 19:30,22,2.603,2.6085,2.6,2.605,809
20150301|2015-01-21 20:00,22,2.605,2.605,2.598,2.601,564
20150301|2015-01-21 20:30,22,2.601,2.6055,2.5995,2.604,169
20150301|2015-01-21 21:00,22,2.603,2.603,2.597,2.603,422
20150301|2015-01-21 21:30,22,2.6015,2.602,2.6,2.601,42
20150301|2015-01-21 22:00,22,2.6005,2.601,2.5995,2.6,43
20150301|2015-01-21 22:30,22,2.6,2.6005,2.599,2.6005,36
20150301|2015-01-21 23:00,22,2.6005,2.602,2.6,2.6,107
20150301|2015-01-21 23:30,22,2.6,2.6065,2.6,2.6025,255
20150301|2015-01-22 00:00,22,2.604,2.6105,2.6035,2.6045,475
20150301|2015-01-22 00:30,22,2.6045,2.606,2.593,2.595,589
20150301|2015-01-22 01:00,22,2.5955,2.598,2.593,2.5955,227
20150301|2015-01-22 01:30,22,2.595,2.598,2.589,2.59,411
20150301|2015-01-22 02:00,22,2.5895,2.591,2.583,2.5855,1122
20150301|2015-01-22 02:30,22,2.586,2.5965,2.58,2.593,540
20150301|2015-01-22 03:00,22,2.593,2.594,2.583,2.587,626
20150301|2015-01-22 03:30,22,2.5855,2.587,2.5815,2.583,298
20150301|2015-01-22 04:00,22,2.584,2.586,2.58,2.585,411
20150301|2015-01-22 04:30,22,2.584,2.5905,2.5815,2.582,344
20150301|2015-01-22 05:00,22,2.582,2.589,2.5815,2.588,364
20150301|2015-01-22 05:30,22,2.5875,2.592,2.583,2.5855,411
20150301|2015-01-22 06:00,22,2.586,2.5885,2.583,2.588,340
20150301|2015-01-22 06:30,22,2.587,2.5955,2.5845,2.585,1149
20150301|2015-01-22 07:00,22,2.5845,2.603,2.584,2.591,2592
20150301|2015-01-22 07:30,22,2.5915,2.592,2.56,2.575,6962
20150301|2015-01-22 08:00,22,2.575,2.5775,2.57,2.5765,1315
20150301|2015-01-22 08:30,22,2.577,2.5775,2.5695,2.57,1976
20150301|2015-01-22 09:00,22,2.5705,2.5755,2.5655,2.568,2031
20150301|2015-01-22 09:30,22,2.5675,2.5675,2.556,2.564,2736
20150301|2015-01-22 10:00,22,2.564,2.572,2.562,2.566,2165
20150301|2015-01-22 10:30,22,2.5665,2.5695,2.563,2.5675,2255
20150301|2015-01-22 11:00,22,2.567,2.578,2.5665,2.5745,1194
20150301|2015-01-22 11:30,22,2.575,2.58,2.5725,2.579,1544
20150301|2015-01-22 12:00,22,2.578,2.579,2.5685,2.5705,505
20150301|2015-01-22 12:30,22,2.571,2.5735,2.5705,2.573,240
20150301|2015-01-22 13:00,22,2.5735,2.576,2.571,2.5745,225
20150301|2015-01-22 13:30,22,2.5755,2.58,2.5755,2.579,88
20150301|2015-01-22 14:00,22,2.579,2.583,2.578,2.579,276
20150301|2015-01-22 14:30,22,2.5785,2.582,2.578,2.58,135
20150301|2015-01-22 15:00,22,2.58,2.61,2.577,2.591,683
20150301|2015-01-22 15:30,22,2.5895,2.59,2.5855,2.5885,81
20150301|2015-01-22 16:00,22,2.5865,2.5885,2.5835,2.588,38
20150301|2015-01-22 17:00,23,2.582,2.585,2.58,2.5825,149
20150301|2015-01-22 17:30,23,2.583,2.5855,2.578,2.5795,116
20150301|2015-01-22 18:00,23,2.5805,2.581,2.579,2.58,64
20150301|2015-01-22 18:30,23,2.58,2.5835,2.5795,2.5805,250
20150301|2015-01-22 19:00,23,2.58,2.585,2.5705,2.5815,1231
20150301|2015-01-22 19:30,23,2.581,2.5815,2.5685,2.572,928
20150301|2015-01-22 20:00,23,2.5715,2.5725,2.56,2.5635,1011
20150301|2015-01-22 20:30,23,2.5635,2.5635,2.532,2.5395,3893
20150301|2015-01-22 21:00,23,2.5395,2.5475,2.538,2.5415,974
20150301|2015-01-22 21:30,23,2.542,2.545,2.541,2.544,149
20150301|2015-01-22 22:00,23,2.5435,2.546,2.5435,2.5435,113
20150301|2015-01-22 22:30,23,2.5435,2.545,2.5415,2.5435,253
20150301|2015-01-22 23:00,23,2.5435,2.544,2.54,2.54,224
20150301|2015-01-22 23:30,23,2.541,2.55,2.5365,2.5395,964
20150301|2015-01-23 00:00,23,2.541,2.5485,2.54,2.548,455
20150301|2015-01-23 00:30,23,2.5485,2.549,2.5405,2.548,564
20150301|2015-01-23 01:00,23,2.548,2.555,2.5475,2.55,574
20150301|2015-01-23 01:30,23,2.5505,2.553,2.5435,2.551,657
20150301|2015-01-23 02:00,23,2.553,2.5545,2.5495,2.55,541
20150301|2015-01-23 02:30,23,2.55,2.555,2.5495,2.553,255
20150301|2015-01-23 03:00,23,2.5525,2.5535,2.5355,2.5415,1037
20150301|2015-01-23 03:30,23,2.5415,2.543,2.535,2.54,474
20150301|2015-01-23 04:00,23,2.5405,2.541,2.531,2.5365,712
20150301|2015-01-23 04:30,23,2.537,2.544,2.5355,2.543,380
20150301|2015-01-23 05:00,23,2.543,2.543,2.5385,2.54,301
20150301|2015-01-23 05:30,23,2.5395,2.541,2.5335,2.5355,273
20150301|2015-01-23 06:00,23,2.535,2.536,2.5105,2.5185,2416
20150301|2015-01-23 06:30,23,2.518,2.525,2.513,2.5225,1179
20150301|2015-01-23 07:00,23,2.5235,2.531,2.5195,2.5205,2952
20150301|2015-01-23 07:30,23,2.5205,2.5245,2.516,2.521,1125
20150301|2015-01-23 08:00,23,2.5215,2.5235,2.5125,2.5125,1190
20150301|2015-01-23 08:30,23,2.513,2.521,2.5105,2.5125,1303
20150301|2015-01-23 09:00,23,2.5115,2.516,2.4955,2.5095,4741
20150301|2015-01-23 09:30,23,2.5095,2.514,2.505,2.509,1648
20150301|2015-01-23 10:00,23,2.51,2.51,2.491,2.4975,3396
20150301|2015-01-23 10:30,23,2.4975,2.4985,2.491,2.495,1855
20150301|2015-01-23 11:00,23,2.495,2.497,2.489,2.4945,1529
20150301|2015-01-23 11:30,23,2.495,2.504,2.4925,2.5015,2226
20150301|2015-01-23 12:00,23,2.501,2.5025,2.495,2.496,636
20150301|2015-01-23 12:30,23,2.4965,2.499,2.495,2.498,495
20150301|2015-01-23 13:00,23,2.4985,2.502,2.497,2.502,333
20150301|2015-01-23 13:30,23,2.5015,2.502,2.4985,2.4985,59
20150301|2015-01-23 14:00,23,2.4985,2.5015,2.497,2.4995,78
20150301|2015-01-23 14:30,23,2.5,2.5005,2.4965,2.499,149
20150301|2015-01-23 15:00,23,2.501,2.5015,2.4975,2.4975,98
20150301|2015-01-23 15:30,23,2.4975,2.4995,2.496,2.4965,96
20150301|2015-01-23 16:00,23,2.4985,2.4995,2.495,2.495,81
20150301|2015-01-25 17:00,26,2.495,2.5,2.454,2.466,1624
20150301|2015-01-25 17:30,26,2.4665,2.478,2.4655,2.4665,482
20150301|2015-01-25 18:00,26,2.4665,2.485,2.4625,2.4845,761
20150301|2015-01-25 18:30,26,2.485,2.4915,2.48,2.49,992
20150301|2015-01-25 19:00,26,2.49,2.49,2.466,2.486,3381
20150301|2015-01-25 19:30,26,2.4855,2.4855,2.4715,2.477,1047
20150301|2015-01-25 20:00,26,2.4765,2.4795,2.473,2.4765,403
20150301|2015-01-25 20:30,26,2.476,2.4785,2.472,2.4745,623
20150301|2015-01-25 21:00,26,2.474,2.474,2.4485,2.454,2510
20150301|2015-01-25 21:30,26,2.4545,2.4555,2.4435,2.447,552
20150301|2015-01-25 22:00,26,2.4465,2.4465,2.44,2.4405,590
20150301|2015-01-25 22:30,26,2.44,2.446,2.44,2.4455,209
20150301|2015-01-25 23:00,26,2.4455,2.4495,2.4455,2.4485,254
20150301|2015-01-25 23:30,26,2.4485,2.4565,2.4385,2.44,2585
20150301|2015-01-26 00:00,26,2.439,2.44,2.419,2.427,5151
20150301|2015-01-26 00:30,26,2.427,2.4465,2.4265,2.444,2121
20150301|2015-01-26 01:00,26,2.444,2.453,2.44,2.4465,987
20150301|2015-01-26 01:30,26,2.446,2.446,2.4205,2.4245,2000
20150301|2015-01-26 02:00,26,2.424,2.4495,2.4235,2.443,1513
20150301|2015-01-26 02:30,26,2.442,2.453,2.4375,2.449,1283
20150301|2015-01-26 03:00,26,2.4495,2.4675,2.4475,2.4615,1749
20150301|2015-01-26 03:30,26,2.4615,2.466,2.452,2.4655,634
20150301|2015-01-26 04:00,26,2.4655,2.467,2.459,2.4635,889
20150301|2015-01-26 04:30,26,2.4625,2.469,2.4595,2.468,481
20150301|2015-01-26 05:00,26,2.4685,2.478,2.468,2.474,816
20150301|2015-01-26 05:30,26,2.4735,2.483,2.4725,2.4745,930
20150301|2015-01-26 06:00,26,2.4755,2.482,2.47,2.4715,881
20150301|2015-01-26 06:30,26,2.471,2.4805,2.4685,2.4805,1306
20150301|2015-01-26 07:00,26,2.4805,2.5255,2.4735,2.5205,10042
20150301|2015-01-26 07:30,26,2.5205,2.5275,2.512,2.5205,4509
20150301|2015-01-26 08:00,26,2.521,2.521,2.502,2.51,3847
20150301|2015-01-26 08:30,26,2.5105,2.5245,2.5065,2.524,2560
20150301|2015-01-26 09:00,26,2.5235,2.5365,2.517,2.5335,3580
20150301|2015-01-26 09:30,26,2.533,2.5545,2.529,2.5355,6214
20150301|2015-01-26 10:00,26,2.5355,2.5365,2.5255,2.531,2433
20150301|2015-01-26 10:30,26,2.531,2.533,2.5265,2.5305,1330
20150301|2015-01-26 11:00,26,2.5305,2.543,2.5305,2.539,1781
20150301|2015-01-26 11:30,26,2.5395,2.544,2.5375,2.5425,2155
20150301|2015-01-26 12:00,26,2.542,2.548,2.5395,2.545,1133
20150301|2015-01-26 12:30,26,2.545,2.547,2.5435,2.545,524
20150301|2015-01-26 13:00,26,2.5455,2.548,2.541,2.5435,320
20150301|2015-01-26 13:30,26,2.544,2.5445,2.5405,2.543,120
20150301|2015-01-26 14:00,26,2.5425,2.5425,2.5395,2.5415,107
20150301|2015-01-26 14:30,26,2.5415,2.5435,2.54,2.541,210
20150301|2015-01-26 15:00,26,2.5415,2.543,2.541,2.543,93
20150301|2015-01-26 15:30,26,2.543,2.544,2.5415,2.5435,31
20150301|2015-01-26 16:00,26,2.543,2.5455,2.543,2.5455,51
20150301|2015-01-26 17:00,27,2.541,2.5435,2.5395,2.541,133
20150301|2015-01-26 17:30,27,2.541,2.5425,2.5395,2.5395,124
20150301|2015-01-26 18:00,27,2.5385,2.539,2.533,2.533,202
20150301|2015-01-26 18:30,27,2.533,2.5355,2.533,2.5355,187
20150301|2015-01-26 19:00,27,2.535,2.5385,2.5145,2.522,2594
20150301|2015-01-26 19:30,27,2.522,2.527,2.515,2.5255,2123
20150301|2015-01-26 20:00,27,2.5255,2.5255,2.5175,2.5225,262
20150301|2015-01-26 20:30,27,2.5225,2.523,2.5185,2.5225,593
20150301|2015-01-26 21:00,27,2.5225,2.527,2.5225,2.5235,346
20150301|2015-01-26 21:30,27,2.5245,2.532,2.5245,2.5315,175
20150301|2015-01-26 22:00,27,2.5315,2.5365,2.5305,2.5315,245
20150301|2015-01-26 22:30,27,2.5315,2.5315,2.527,2.528,267
20150301|2015-01-26 23:00,27,2.5275,2.5275,2.523,2.5245,132
20150301|2015-01-26 23:30,27,2.5245,2.5255,2.515,2.517,879
20150301|2015-01-27 00:00,27,2.517,2.522,2.516,2.5215,422
20150301|2015-01-27 00:30,27,2.5215,2.524,2.5185,2.522,454
20150301|2015-01-27 01:00,27,2.5215,2.5215,2.513,2.5175,563
20150301|2015-01-27 01:30,27,2.518,2.5195,2.5145,2.517,277
20150301|2015-01-27 02:00,27,2.516,2.516,2.501,2.512,1702
20150301|2015-01-27 02:30,27,2.5115,2.535,2.5105,2.5295,1368
20150301|2015-01-27 03:00,27,2.528,2.528,2.513,2.515,634
20150301|2015-01-27 03:30,27,2.5145,2.518,2.5115,2.517,514
20150301|2015-01-27 04:00,27,2.516,2.517,2.511,2.5125,270
20150301|2015-01-27 04:30,27,2.514,2.5235,2.514,2.5175,314
20150301|2015-01-27 05:00,27,2.517,2.518,2.5145,2.515,177
20150301|2015-01-27 05:30,27,2.5145,2.5155,2.504,2.507,637
20150301|2015-01-27 06:00,27,2.5085,2.5085,2.4985,2.5035,1044
20150301|2015-01-27 06:30,27,2.504,2.5075,2.4995,2.5065,976
20150301|2015-01-27 07:00,27,2.506,2.513,2.4995,2.502,2447
20150301|2015-01-27 07:30,27,2.502,2.505,2.488,2.501,3316
20150301|2015-01-27 08:00,27,2.5025,2.5025,2.4805,2.4905,3213
20150301|2015-01-27 08:30,27,2.4905,2.4925,2.482,2.4875,2085
20150301|2015-01-27 09:00,27,2.4885,2.492,2.479,2.484,3929
20150301|2015-01-27 09:30,27,2.4835,2.4835,2.4635,2.472,4830
20150301|2015-01-27 10:00,27,2.472,2.4735,2.45,2.4535,3620
20150301|2015-01-27 10:30,27,2.453,2.4585,2.448,2.453,3044
20150301|2015-01-27 11:00,27,2.4525,2.454,2.446,2.45,1387
20150301|2015-01-27 11:30,27,2.45,2.465,2.4485,2.4635,3036
20150301|2015-01-27 12:00,27,2.464,2.466,2.46,2.462,1339
20150301|2015-01-27 12:30,27,2.4625,2.4645,2.458,2.4605,413
20150301|2015-01-27 13:00,27,2.46,2.4655,2.46,2.463,374
20150301|2015-01-27 13:30,27,2.463,2.465,2.461,2.4635,132
20150301|2015-01-27 14:00,27,2.464,2.465,2.461,2.4625,96
20150301|2015-01-27 14:30,27,2.4625,2.4645,2.4605,2.464,102
20150301|2015-01-27 15:00,27,2.4625,2.466,2.462,2.4625,111
20150301|2015-01-27 15:30,27,2.463,2.4655,2.4615,2.463,80
20150301|2015-01-27 16:00,27,2.462,2.463,2.458,2.458,122
20150301|2015-01-27 17:00,28,2.4625,2.473,2.452,2.457,180
20150301|2015-01-27 17:30,28,2.456,2.4635,2.454,2.4635,77
20150301|2015-01-27 18:00,28,2.463,2.465,2.4575,2.4625,236
20150301|2015-01-27 18:30,28,2.4625,2.4625,2.455,2.457,236
20150301|2015-01-27 19:00,28,2.4565,2.4825,2.452,2.47,3420
20150301|2015-01-27 19:30,28,2.47,2.4715,2.4535,2.4565,1576
20150301|2015-01-27 20:00,28,2.457,2.465,2.4565,2.462,498
20150301|2015-01-27 20:30,28,2.4625,2.47,2.46,2.4615,650
20150301|2015-01-27 21:00,28,2.462,2.468,2.459,2.4665,575
20150301|2015-01-27 21:30,28,2.4675,2.4765,2.467,2.474,684
20150301|2015-01-27 22:00,28,2.474,2.474,2.471,2.472,53
20150301|2015-01-27 22:30,28,2.4715,2.474,2.4705,2.474,170
20150301|2015-01-27 23:00,28,2.4745,2.475,2.472,2.4735,182
20150301|2015-01-27 23:30,28,2.4735,2.4815,2.463,2.4665,1447
20150301|2015-01-28 00:00,28,2.4665,2.47,2.464,2.467,588
20150301|2015-01-28 00:30,28,2.467,2.475,2.4665,2.4725,580
20150301|2015-01-28 01:00,28,2.472,2.488,2.472,2.484,930
20150301|2015-01-28 01:30,28,2.484,2.4845,2.478,2.4825,865
20150301|2015-01-28 02:00,28,2.483,2.494,2.4765,2.486,1138
20150301|2015-01-28 02:30,28,2.4855,2.4885,2.484,2.4855,249
20150301|2015-01-28 03:00,28,2.486,2.487,2.4765,2.4795,406
20150301|2015-01-28 03:30,28,2.479,2.489,2.478,2.488,531
20150301|2015-01-28 04:00,28,2.487,2.489,2.4715,2.4745,619
20150301|2015-01-28 04:30,28,2.474,2.475,2.466,2.471,601
20150301|2015-01-28 05:00,28,2.472,2.4775,2.472,2.475,191
20150301|2015-01-28 05:30,28,2.475,2.481,2.473,2.475,263
20150301|2015-01-28 06:00,28,2.4755,2.4825,2.473,2.4765,280
20150301|2015-01-28 06:30,28,2.477,2.4785,2.47,2.476,1191
20150301|2015-01-28 07:00,28,2.4765,2.4855,2.4725,2.474,1776
20150301|2015-01-28 07:30,28,2.474,2.474,2.4505,2.4585,3442
20150301|2015-01-28 08:00,28,2.459,2.46,2.4545,2.4595,1239
20150301|2015-01-28 08:30,28,2.4595,2.482,2.459,2.481,3898
20150301|2015-01-28 09:00,28,2.4805,2.484,2.471,2.472,1980
20150301|2015-01-28 09:30,28,2.472,2.483,2.469,2.4775,2053
20150301|2015-01-28 10:00,28,2.4775,2.4915,2.4755,2.491,1955
20150301|2015-01-28 10:30,28,2.491,2.5,2.477,2.4845,3906
20150301|2015-01-28 11:00,28,2.484,2.4845,2.475,2.4765,1254
20150301|2015-01-28 11:30,28,2.4765,2.4805,2.474,2.4785,1312
20150301|2015-01-28 12:00,28,2.4785,2.481,2.4735,2.4745,534
20150301|2015-01-28 12:30,28,2.4745,2.478,2.4735,2.475,284
20150301|2015-01-28 13:00,28,2.4765,2.479,2.461,2.4625,620
20150301|2015-01-28 13:30,28,2.4625,2.4755,2.4615,2.466,380
20150301|2015-01-28 14:00,28,2.466,2.467,2.458,2.459,422
20150301|2015-01-28 14:30,28,2.459,2.464,2.4535,2.4575,431
20150301|2015-01-28 15:00,28,2.4575,2.4625,2.456,2.4605,155
20150301|2015-01-28 15:30,28,2.4585,2.46,2.456,2.459,80
20150301|2015-01-28 16:00,28,2.4605,2.4615,2.459,2.459,31
20150301|2015-01-28 17:00,29,2.4545,2.464,2.454,2.463,181
20150301|2015-01-28 17:30,29,2.462,2.464,2.4595,2.4605,74
20150301|2015-01-28 18:00,29,2.46,2.4635,2.46,2.462,135
20150301|2015-01-28 18:30,29,2.462,2.4635,2.461,2.4635,247
20150301|2015-01-28 19:00,29,2.4635,2.4675,2.4515,2.457,2313
20150301|2015-01-28 19:30,29,2.457,2.463,2.454,2.4605,728
20150301|2015-01-28 20:00,29,2.4605,2.467,2.4585,2.466,402
20150301|2015-01-28 20:30,29,2.466,2.4665,2.459,2.4595,302
20150301|2015-01-28 21:00,29,2.4605,2.462,2.458,2.4615,291
20150301|2015-01-28 21:30,29,2.46,2.461,2.4575,2.4575,103
20150301|2015-01-28 22:00,29,2.4575,2.4595,2.4575,2.4595,23
20150301|2015-01-28 22:30,29,2.4595,2.46,2.457,2.4575,145
20150301|2015-01-28 23:00,29,2.4575,2.459,2.457,2.458,111
20150301|2015-01-28 23:30,29,2.458,2.4585,2.4525,2.457,606
20150301|2015-01-29 00:00,29,2.457,2.4615,2.4545,2.4595,515
20150301|2015-01-29 00:30,29,2.4595,2.461,2.446,2.4495,3715
20150301|2015-01-29 01:00,29,2.449,2.4545,2.4485,2.4525,2373
20150301|2015-01-29 01:30,29,2.452,2.4625,2.451,2.4545,1252
20150301|2015-01-29 02:00,29,2.455,2.455,2.44,2.443,2238
20150301|2015-01-29 02:30,29,2.4435,2.454,2.4435,2.4455,1047
20150301|2015-01-29 03:00,29,2.445,2.445,2.436,2.4395,642
20150301|2015-01-29 03:30,29,2.4395,2.4475,2.4365,2.446,522
20150301|2015-01-29 04:00,29,2.446,2.453,2.446,2.4495,287
20150301|2015-01-29 04:30,29,2.4505,2.453,2.4245,2.4255,1728
20150301|2015-01-29 05:00,29,2.425,2.4335,2.4235,2.425,898
20150301|2015-01-29 05:30,29,2.425,2.434,2.42,2.431,1240
20150301|2015-01-29 06:00,29,2.4305,2.4335,2.425,2.4295,598
20150301|2015-01-29 06:30,29,2.4285,2.4395,2.4285,2.438,1111
20150301|2015-01-29 07:00,29,2.438,2.449,2.427,2.4395,2998
20150301|2015-01-29 07:30,29,2.4395,2.456,2.439,2.4555,3114
20150301|2015-01-29 08:00,29,2.4555,2.457,2.4465,2.454,1417
20150301|2015-01-29 08:30,29,2.454,2.469,2.4535,2.4655,3240
20150301|2015-01-29 09:00,29,2.466,2.4675,2.457,2.4665,1644
20150301|2015-01-29 09:30,29,2.467,2.4695,2.437,2.445,3425
20150301|2015-01-29 10:00,29,2.4455,2.446,2.433,2.4385,3036
20150301|2015-01-29 10:30,29,2.4385,2.4525,2.4365,2.4445,1947
20150301|2015-01-29 11:00,29,2.4445,2.4475,2.4395,2.4415,775
20150301|2015-01-29 11:30,29,2.441,2.454,2.441,2.45,1865
20150301|2015-01-29 12:00,29,2.45,2.459,2.4465,2.4585,682
20150301|2015-01-29 12:30,29,2.4585,2.4595,2.455,2.4585,532
20150301|2015-01-29 13:00,29,2.458,2.4595,2.4475,2.457,264
20150301|2015-01-29 13:30,29,2.456,2.458,2.452,2.452,163
20150301|2015-01-29 14:00,29,2.453,2.4555,2.4525,2.4535,99
20150301|2015-01-29 14:30,29,2.4535,2.463,2.4525,2.462,317
20150301|2015-01-29 15:00,29,2.4615,2.4615,2.457,2.459,73
20150301|2015-01-29 15:30,29,2.458,2.459,2.4565,2.457,50
20150301|2015-01-29 16:00,29,2.4585,2.46,2.4565,2.4575,42
20150301|2015-01-29 17:00,30,2.456,2.4565,2.452,2.455,96
20150301|2015-01-29 17:30,30,2.453,2.4595,2.453,2.4555,160
20150301|2015-01-29 18:00,30,2.456,2.458,2.456,2.457,34
20150301|2015-01-29 18:30,30,2.4565,2.4575,2.4535,2.454,208
20150301|2015-01-29 19:00,30,2.453,2.464,2.451,2.4575,1982
20150301|2015-01-29 19:30,30,2.4575,2.464,2.454,2.4585,806
20150301|2015-01-29 20:00,30,2.459,2.46,2.4545,2.456,229
20150301|2015-01-29 20:30,30,2.455,2.4575,2.438,2.439,905
20150301|2015-01-29 21:00,30,2.4385,2.4465,2.4295,2.4415,2150
20150301|2015-01-29 21:30,30,2.441,2.4435,2.4395,2.4425,87
20150301|2015-01-29 22:00,30,2.4425,2.445,2.441,2.4415,125
20150301|2015-01-29 22:30,30,2.4415,2.4425,2.4395,2.4425,82
20150301|2015-01-29 23:00,30,2.4425,2.444,2.442,2.443,49
20150301|2015-01-29 23:30,30,2.444,2.448,2.4405,2.4425,513
20150301|2015-01-30 00:00,30,2.4425,2.4425,2.4365,2.439,590
20150301|2015-01-30 00:30,30,2.439,2.44,2.4345,2.44,397
20150301|2015-01-30 01:00,30,2.4385,2.444,2.4355,2.436,407
20150301|2015-01-30 01:30,30,2.4365,2.442,2.434,2.435,331
20150301|2015-01-30 02:00,30,2.4355,2.46,2.435,2.4535,1300
20150301|2015-01-30 02:30,30,2.454,2.459,2.4495,2.4505,540
20150301|2015-01-30 03:00,30,2.4505,2.461,2.4505,2.4555,473
20150301|2015-01-30 03:30,30,2.4555,2.4575,2.4525,2.4565,275
20150301|2015-01-30 04:00,30,2.4565,2.478,2.454,2.476,1664
20150301|2015-01-30 04:30,30,2.476,2.493,2.476,2.4855,1792
20150301|2015-01-30 05:00,30,2.487,2.487,2.481,2.481,1473
20150301|2015-01-30 05:30,30,2.4815,2.4815,2.4765,2.4765,682
20150301|2015-01-30 06:00,30,2.4765,2.481,2.4745,2.48,565
20150301|2015-01-30 06:30,30,2.479,2.4815,2.4755,2.479,1071
20150301|2015-01-30 07:00,30,2.4785,2.4785,2.462,2.4675,2578
20150301|2015-01-30 07:30,30,2.468,2.4685,2.454,2.459,3320
20150301|2015-01-30 08:00,30,2.459,2.4765,2.4535,2.468,3111
20150301|2015-01-30 08:30,30,2.468,2.474,2.465,2.471,1289
20150301|2015-01-30 09:00,30,2.471,2.4845,2.4695,2.4795,2886
20150301|2015-01-30 09:30,30,2.48,2.492,2.4795,2.4805,2500
20150301|2015-01-30 10:00,30,2.4805,2.4885,2.476,2.4815,1577
20150301|2015-01-30 10:30,30,2.4815,2.4915,2.4795,2.487,1964
20150301|2015-01-30 11:00,30,2.4875,2.4965,2.485,2.4915,1417
20150301|2015-01-30 11:30,30,2.492,2.498,2.491,2.493,2266
20150301|2015-01-30 12:00,30,2.493,2.493,2.484,2.489,960
20150301|2015-01-30 12:30,30,2.489,2.491,2.486,2.4905,492
20150301|2015-01-30 13:00,30,2.4905,2.5045,2.485,2.501,859
20150301|2015-01-30 13:30,30,2.502,2.507,2.4915,2.5055,548
20150301|2015-01-30 14:00,30,2.5045,2.5185,2.5025,2.509,846
20150301|2015-01-30 14:30,30,2.5105,2.513,2.502,2.504,291
20150301|2015-01-30 15:00,30,2.505,2.51,2.502,2.5035,392
20150301|2015-01-30 15:30,30,2.5045,2.5075,2.5025,2.5025,71
20150301|2015-01-30 16:00,30,2.502,2.505,2.4985,2.4985,32
20150301|2015-02-01 17:00,2,2.476,2.482,2.4635,2.475,856
20150301|2015-02-01 17:30,2,2.476,2.476,2.468,2.4715,198
20150301|2015-02-01 18:00,2,2.4715,2.477,2.471,2.4755,253
20150301|2015-02-01 18:30,2,2.4755,2.4765,2.4735,2.475,299
20150301|2015-02-01 19:00,2,2.475,2.5085,2.4725,2.493,3546
20150301|2015-02-01 19:30,2,2.493,2.501,2.49,2.5,1004
20150301|2015-02-01 20:00,2,2.5005,2.501,2.494,2.501,216
20150301|2015-02-01 20:30,2,2.5005,2.5035,2.4965,2.4995,334
20150301|2015-02-01 21:00,2,2.5,2.5075,2.4995,2.505,506
20150301|2015-02-01 21:30,2,2.5045,2.5045,2.4995,2.501,86
20150301|2015-02-01 22:00,2,2.501,2.502,2.5,2.501,15
20150301|2015-02-01 22:30,2,2.501,2.501,2.499,2.501,81
20150301|2015-02-01 23:00,2,2.5015,2.502,2.5005,2.502,68
20150301|2015-02-01 23:30,2,2.5015,2.504,2.4985,2.501,830
20150301|2015-02-02 00:00,2,2.5005,2.5165,2.499,2.5135,1318
20150301|2015-02-02 00:30,2,2.514,2.5145,2.5095,2.511,504
20150301|2015-02-02 01:00,2,2.511,2.513,2.497,2.5,1084
20150301|2015-02-02 01:30,2,2.499,2.507,2.4965,2.5025,534
20150301|2015-02-02 02:00,2,2.5015,2.5045,2.4855,2.492,1362
20150301|2015-02-02 02:30,2,2.492,2.4925,2.4865,2.49,278
20150301|2015-02-02 03:00,2,2.4885,2.4965,2.4875,2.4965,372
20150301|2015-02-02 03:30,2,2.495,2.4965,2.4835,2.4885,403
20150301|2015-02-02 04:00,2,2.488,2.4905,2.484,2.489,295
20150301|2015-02-02 04:30,2,2.4885,2.5025,2.4815,2.4965,714
20150301|2015-02-02 05:00,2,2.4965,2.5195,2.4965,2.5115,2251
20150301|2015-02-02 05:30,2,2.5115,2.5155,2.509,2.5135,644
20150301|2015-02-02 06:00,2,2.514,2.514,2.5045,2.505,552
20150301|2015-02-02 06:30,2,2.5055,2.5055,2.494,2.4955,1121
20150301|2015-02-02 07:00,2,2.4955,2.5075,2.4885,2.4985,2645
20150301|2015-02-02 07:30,2,2.4975,2.511,2.4975,2.509,1171
20150301|2015-02-02 08:00,2,2.509,2.5165,2.5055,2.5055,2293
20150301|2015-02-02 08:30,2,2.506,2.514,2.506,2.514,1904
20150301|2015-02-02 09:00,2,2.514,2.5155,2.4975,2.5015,2451
20150301|2015-02-02 09:30,2,2.5015,2.503,2.4955,2.4965,1360
20150301|2015-02-02 10:00,2,2.496,2.501,2.493,2.497,1158
20150301|2015-02-02 10:30,2,2.497,2.507,2.4955,2.5,1855
20150301|2015-02-02 11:00,2,2.4995,2.5,2.4845,2.4865,1290
20150301|2015-02-02 11:30,2,2.4865,2.493,2.4845,2.49,2131
20150301|2015-02-02 12:00,2,2.49,2.493,2.488,2.4885,521
20150301|2015-02-02 12:30,2,2.4885,2.4915,2.4865,2.488,382
20150301|2015-02-02 13:00,2,2.4875,2.496,2.486,2.496,296
20150301|2015-02-02 13:30,2,2.4955,2.496,2.4915,2.4945,110
20150301|2015-02-02 14:00,2,2.4945,2.4965,2.4935,2.4945,137
20150301|2015-02-02 14:30,2,2.4955,2.502,2.4955,2.501,233
20150301|2015-02-02 15:00,2,2.5005,2.5025,2.498,2.5015,121
20150301|2015-02-02 15:30,2,2.5005,2.502,2.4995,2.502,70
20150301|2015-02-02 16:00,2,2.5025,2.5025,2.4995,2.5005,33
20150301|2015-02-02 17:00,3,2.4985,2.503,2.496,2.5,63
20150301|2015-02-02 17:30,3,2.501,2.508,2.498,2.508,123
20150301|2015-02-02 18:00,3,2.508,2.5085,2.5015,2.5025,61
20150301|2015-02-02 18:30,3,2.502,2.504,2.5015,2.5025,59
20150301|2015-02-02 19:00,3,2.503,2.5115,2.5005,2.5115,1480
20150301|2015-02-02 19:30,3,2.5115,2.531,2.5105,2.5225,2315
20150301|2015-02-02 20:00,3,2.523,2.525,2.5195,2.521,427
20150301|2015-02-02 20:30,3,2.52,2.5215,2.5175,2.5195,809
20150301|2015-02-02 21:00,3,2.5195,2.5275,2.5195,2.5255,580
20150301|2015-02-02 21:30,3,2.5255,2.5265,2.519,2.5205,238
20150301|2015-02-02 22:00,3,2.5205,2.525,2.52,2.5235,244
20150301|2015-02-02 22:30,3,2.524,2.527,2.5225,2.5265,212
20150301|2015-02-02 23:00,3,2.527,2.5285,2.5225,2.523,137
20150301|2015-02-02 23:30,3,2.523,2.532,2.5215,2.529,870
20150301|2015-02-03 00:00,3,2.529,2.532,2.5245,2.5245,496
20150301|2015-02-03 00:30,3,2.5245,2.53,2.524,2.5275,428
20150301|2015-02-03 01:00,3,2.527,2.5285,2.523,2.5275,265
20150301|2015-02-03 01:30,3,2.5275,2.536,2.527,2.5295,637
20150301|2015-02-03 02:00,3,2.5295,2.5435,2.528,2.5425,1014
20150301|2015-02-03 02:30,3,2.543,2.5595,2.54,2.5585,2143
20150301|2015-02-03 03:00,3,2.559,2.5795,2.5545,2.5685,4678
20150301|2015-02-03 03:30,3,2.569,2.579,2.5665,2.573,1980
20150301|2015-02-03 04:00,3,2.573,2.577,2.561,2.568,1566
20150301|2015-02-03 04:30,3,2.5685,2.573,2.563,2.5685,792
20150301|2015-02-03 05:00,3,2.569,2.5785,2.5685,2.5755,668
20150301|2015-02-03 05:30,3,2.5755,2.5835,2.575,2.577,748
20150301|2015-02-03 06:00,3,2.577,2.5775,2.564,2.565,926
20150301|2015-02-03 06:30,3,2.5655,2.576,2.563,2.566,1788
20150301|2015-02-03 07:00,3,2.5665,2.5665,2.5485,2.5515,4259
20150301|2015-02-03 07:30,3,2.5515,2.5595,2.549,2.5585,1356
20150301|2015-02-03 08:00,3,2.559,2.5605,2.5445,2.5485,2574
20150301|2015-02-03 08:30,3,2.548,2.5565,2.546,2.555,1781
20150301|2015-02-03 09:00,3,2.555,2.5655,2.5525,2.563,3100
20150301|2015-02-03 09:30,3,2.563,2.5715,2.555,2.56,2814
20150301|2015-02-03 10:00,3,2.5605,2.5685,2.551,2.567,2648
20150301|2015-02-03 10:30,3,2.567,2.579,2.5635,2.578,3550
20150301|2015-02-03 11:00,3,2.5775,2.5845,2.5755,2.5805,1863
20150301|2015-02-03 11:30,3,2.5805,2.594,2.578,2.5815,5285
20150301|2015-02-03 12:00,3,2.582,2.588,2.578,2.5875,1784
20150301|2015-02-03 12:30,3,2.5875,2.5935,2.5865,2.592,1700
20150301|2015-02-03 13:00,3,2.5925,2.595,2.591,2.5915,724
20150301|2015-02-03 13:30,3,2.5915,2.592,2.5855,2.587,289
20150301|2015-02-03 14:00,3,2.587,2.5915,2.5865,2.587,226
20150301|2015-02-03 14:30,3,2.5875,2.588,2.576,2.576,707
20150301|2015-02-03 15:00,3,2.5755,2.581,2.5745,2.579,146
20150301|2015-02-03 15:30,3,2.578,2.5805,2.5775,2.578,103
20150301|2015-02-03 16:00,3,2.58,2.583,2.5775,2.5775,139
20150301|2015-02-03 17:00,4,2.5845,2.5845,2.578,2.579,139
20150301|2015-02-03 17:30,4,2.579,2.5825,2.5745,2.576,120
20150301|2015-02-03 18:00,4,2.5755,2.579,2.573,2.5755,190
20150301|2015-02-03 18:30,4,2.5755,2.5845,2.5755,2.583,199
20150301|2015-02-03 19:00,4,2.583,2.6185,2.575,2.5995,4424
20150301|2015-02-03 19:30,4,2.5995,2.6025,2.595,2.5965,1327
20150301|2015-02-03 20:00,4,2.597,2.5995,2.5945,2.598,286
20150301|2015-02-03 20:30,4,2.5985,2.602,2.596,2.6015,482
20150301|2015-02-03 21:00,4,2.602,2.602,2.5795,2.5835,1375
20150301|2015-02-03 21:30,4,2.5835,2.585,2.579,2.585,392
20150301|2015-02-03 22:00,4,2.5845,2.586,2.584,2.585,69
20150301|2015-02-03 22:30,4,2.5845,2.5845,2.5795,2.5815,141
20150301|2015-02-03 23:00,4,2.5805,2.5825,2.58,2.5815,104
20150301|2015-02-03 23:30,4,2.5815,2.5885,2.574,2.5795,1145
20150301|2015-02-04 00:00,4,2.5795,2.5795,2.5685,2.5715,1497
20150301|2015-02-04 00:30,4,2.5715,2.573,2.5655,2.571,526
20150301|2015-02-04 01:00,4,2.5705,2.572,2.565,2.567,590
20150301|2015-02-04 01:30,4,2.5665,2.578,2.564,2.578,581
20150301|2015-02-04 02:00,4,2.577,2.579,2.558,2.5655,751
20150301|2015-02-04 02:30,4,2.566,2.5695,2.56,2.5645,623
20150301|2015-02-04 03:00,4,2.5645,2.569,2.5585,2.566,616
20150301|2015-02-04 03:30,4,2.566,2.568,2.5555,2.557,565
20150301|2015-02-04 04:00,4,2.5575,2.601,2.5575,2.588,4072
20150301|2015-02-04 04:30,4,2.588,2.595,2.567,2.592,4450
20150301|2015-02-04 05:00,4,2.591,2.6055,2.5885,2.5935,1602
20150301|2015-02-04 05:30,4,2.593,2.6015,2.5885,2.589,676
20150301|2015-02-04 06:00,4,2.589,2.593,2.581,2.5915,701
20150301|2015-02-04 06:30,4,2.59,2.5905,2.5815,2.5875,991
20150301|2015-02-04 07:00,4,2.587,2.592,2.5585,2.5595,4457
20150301|2015-02-04 07:30,4,2.56,2.5705,2.5585,2.566,1936
20150301|2015-02-04 08:00,4,2.5655,2.585,2.563,2.58,3088
20150301|2015-02-04 08:30,4,2.58,2.586,2.577,2.584,2285
20150301|2015-02-04 09:00,4,2.584,2.5905,2.582,2.59,2275
20150301|2015-02-04 09:30,4,2.59,2.5905,2.58,2.5855,1762
20150301|2015-02-04 10:00,4,2.5855,2.598,2.5835,2.597,2040
20150301|2015-02-04 10:30,4,2.5965,2.601,2.592,2.5925,2394
20150301|2015-02-04 11:00,4,2.5925,2.5965,2.5885,2.589,1018
20150301|2015-02-04 11:30,4,2.5895,2.593,2.5885,2.593,1611
20150301|2015-02-04 12:00,4,2.593,2.595,2.589,2.5935,657
20150301|2015-02-04 12:30,4,2.5935,2.5945,2.591,2.5945,581
20150301|2015-02-04 13:00,4,2.594,2.596,2.591,2.592,529
20150301|2015-02-04 13:30,4,2.5925,2.5935,2.59,2.5915,135
20150301|2015-02-04 14:00,4,2.592,2.596,2.5905,2.595,150
20150301|2015-02-04 14:30,4,2.595,2.5975,2.588,2.591,627
20150301|2015-02-04 15:00,4,2.592,2.592,2.5885,2.59,203
20150301|2015-02-04 15:30,4,2.59,2.593,2.5885,2.5925,208
20150301|2015-02-04 16:00,4,2.5935,2.596,2.5905,2.596,62
20150301|2015-02-04 17:00,5,2.596,2.596,2.5875,2.59,82
20150301|2015-02-04 17:30,5,2.591,2.591,2.587,2.587,130
20150301|2015-02-04 18:00,5,2.5875,2.5935,2.587,2.5925,306
20150301|2015-02-04 18:30,5,2.592,2.5945,2.587,2.5875,238
20150301|2015-02-04 19:00,5,2.588,2.589,2.5735,2.5805,2110
20150301|2015-02-04 19:30,5,2.5805,2.582,2.566,2.566,1028
20150301|2015-02-04 20:00,5,2.566,2.5735,2.565,2.5725,433
20150301|2015-02-04 20:30,5,2.5725,2.5735,2.5665,2.57,1015
20150301|2015-02-04 21:00,5,2.5705,2.58,2.5705,2.579,1034
20150301|2015-02-04 21:30,5,2.5785,2.5855,2.578,2.5855,922
20150301|2015-02-04 22:00,5,2.5855,2.5855,2.582,2.583,140
20150301|2015-02-04 22:30,5,2.5825,2.5825,2.578,2.579,199
20150301|2015-02-04 23:00,5,2.579,2.5815,2.579,2.5805,57
20150301|2015-02-04 23:30,5,2.581,2.5815,2.5685,2.5775,1406
20150301|2015-02-05 00:00,5,2.5765,2.5775,2.572,2.5725,619
20150301|2015-02-05 00:30,5,2.572,2.5765,2.57,2.571,634
20150301|2015-02-05 01:00,5,2.571,2.5765,2.5685,2.5695,537
20150301|2015-02-05 01:30,5,2.57,2.576,2.5695,2.5745,323
20150301|2015-02-05 02:00,5,2.574,2.574,2.5605,2.5665,1296
20150301|2015-02-05 02:30,5,2.5665,2.57,2.5605,2.5645,715
20150301|2015-02-05 03:00,5,2.5645,2.5665,2.536,2.544,3553
20150301|2015-02-05 03:30,5,2.5435,2.551,2.5425,2.5445,742
20150301|2015-02-05 04:00,5,2.545,2.5505,2.537,2.543,762
20150301|2015-02-05 04:30,5,2.543,2.558,2.543,2.5495,1040
20150301|2015-02-05 05:00,5,2.55,2.5505,2.54,2.546,730
20150301|2015-02-05 05:30,5,2.545,2.549,2.5335,2.536,822
20150301|2015-02-05 06:00,5,2.5355,2.5445,2.534,2.5405,1084
20150301|2015-02-05 06:30,5,2.5415,2.5535,2.5395,2.5515,1581
20150301|2015-02-05 07:00,5,2.551,2.5685,2.5495,2.5635,4430
20150301|2015-02-05 07:30,5,2.5635,2.565,2.5585,2.563,1565
20150301|2015-02-05 08:00,5,2.563,2.5745,2.5625,2.5685,2578
20150301|2015-02-05 08:30,5,2.569,2.5755,2.567,2.5695,2007
20150301|2015-02-05 09:00,5,2.57,2.589,2.57,2.5845,3360
20150301|2015-02-05 09:30,5,2.5845,2.5975,2.5845,2.5875,2391
20150301|2015-02-05 10:00,5,2.5875,2.5945,2.586,2.591,1821
20150301|2015-02-05 10:30,5,2.591,2.6095,2.5905,2.604,3036
20150301|2015-02-05 11:00,5,2.6045,2.6045,2.589,2.5905,2101
20150301|2015-02-05 11:30,5,2.59,2.599,2.589,2.5955,2274
20150301|2015-02-05 12:00,5,2.5955,2.6045,2.593,2.602,827
20150301|2015-02-05 12:30,5,2.602,2.608,2.5975,2.603,612
20150301|2015-02-05 13:00,5,2.603,2.604,2.5935,2.596,466
20150301|2015-02-05 13:30,5,2.5965,2.5985,2.593,2.596,227
20150301|2015-02-05 14:00,5,2.597,2.6005,2.595,2.5975,171
20150301|2015-02-05 14:30,5,2.598,2.602,2.597,2.601,182
20150301|2015-02-05 15:00,5,2.601,2.601,2.596,2.597,95
20150301|2015-02-05 15:30,5,2.598,2.6005,2.597,2.5975,49
20150301|2015-02-05 16:00,5,2.599,2.601,2.598,2.601,26
20150301|2015-02-05 17:00,6,2.596,2.602,2.5945,2.596,111
20150301|2015-02-05 17:30,6,2.5975,2.599,2.5935,2.595,85
20150301|2015-02-05 18:00,6,2.5945,2.5945,2.589,2.591,169
20150301|2015-02-05 18:30,6,2.592,2.5985,2.592,2.598,107
20150301|2015-02-05 19:00,6,2.5975,2.605,2.5905,2.5965,1279
20150301|2015-02-05 19:30,6,2.596,2.602,2.5925,2.6005,435
20150301|2015-02-05 20:00,6,2.6025,2.6025,2.5985,2.601,115
20150301|2015-02-05 20:30,6,2.6005,2.615,2.5995,2.6115,1007
20150301|2015-02-05 21:00,6,2.6115,2.614,2.5995,2.603,612
20150301|2015-02-05 21:30,6,2.602,2.6035,2.601,2.601,34
20150301|2015-02-05 22:00,6,2.602,2.6025,2.601,2.6025,22
20150301|2015-02-05 22:30,6,2.6025,2.6035,2.602,2.603,37
20150301|2015-02-05 23:00,6,2.6035,2.608,2.6035,2.608,60
20150301|2015-02-05 23:30,6,2.6075,2.6115,2.604,2.607,515
20150301|2015-02-06 00:00,6,2.6065,2.6125,2.6055,2.612,488
20150301|2015-02-06 00:30,6,2.612,2.6145,2.608,2.6135,328
20150301|2015-02-06 01:00,6,2.613,2.613,2.6,2.601,523
20150301|2015-02-06 01:30,6,2.6005,2.6075,2.5955,2.6045,757
20150301|2015-02-06 02:00,6,2.605,2.605,2.582,2.587,1357
20150301|2015-02-06 02:30,6,2.5855,2.594,2.5825,2.594,692
20150301|2015-02-06 03:00,6,2.5935,2.603,2.586,2.588,922
20150301|2015-02-06 03:30,6,2.588,2.591,2.586,2.5875,221
20150301|2015-02-06 04:00,6,2.5875,2.591,2.5865,2.588,303
20150301|2015-02-06 04:30,6,2.5885,2.5925,2.587,2.588,321
20150301|2015-02-06 05:00,6,2.587,2.588,2.582,2.583,341
20150301|2015-02-06 05:30,6,2.583,2.5845,2.579,2.584,487
20150301|2015-02-06 06:00,6,2.584,2.585,2.573,2.5755,1048
20150301|2015-02-06 06:30,6,2.576,2.592,2.576,2.591,1460
20150301|2015-02-06 07:00,6,2.59,2.601,2.59,2.5955,2950
20150301|2015-02-06 07:30,6,2.5965,2.598,2.584,2.59,3264
20150301|2015-02-06 08:00,6,2.591,2.595,2.5665,2.5745,4082
20150301|2015-02-06 08:30,6,2.574,2.5865,2.5705,2.5845,2928
20150301|2015-02-06 09:00,6,2.585,2.5925,2.579,2.587,2275
20150301|2015-02-06 09:30,6,2.5865,2.592,2.583,2.5835,1331
20150301|2015-02-06 10:00,6,2.5835,2.5875,2.5795,2.5815,1544
20150301|2015-02-06 10:30,6,2.582,2.584,2.5735,2.5745,1617
20150301|2015-02-06 11:00,6,2.5745,2.58,2.574,2.5775,843
20150301|2015-02-06 11:30,6,2.5775,2.5875,2.577,2.586,1898
20150301|2015-02-06 12:00,6,2.5865,2.5875,2.579,2.583,1008
20150301|2015-02-06 12:30,6,2.583,2.5855,2.5805,2.5825,515
20150301|2015-02-06 13:00,6,2.583,2.5875,2.578,2.587,329
20150301|2015-02-06 13:30,6,2.5875,2.5905,2.585,2.585,230
20150301|2015-02-06 14:00,6,2.585,2.591,2.5825,2.588,310
20150301|2015-02-06 14:30,6,2.588,2.59,2.588,2.59,135
20150301|2015-02-06 15:00,6,2.59,2.59,2.5875,2.588,93
20150301|2015-02-06 15:30,6,2.5885,2.5915,2.5875,2.5915,48
20150301|2015-02-06 16:00,6,2.5915,2.592,2.5885,2.589,17
20150301|2015-02-08 17:00,9,2.5795,2.585,2.5765,2.583,247
20150301|2015-02-08 17:30,9,2.5825,2.586,2.58,2.5825,67
20150301|2015-02-08 18:00,9,2.584,2.5875,2.575,2.5785,310
20150301|2015-02-08 18:30,9,2.577,2.579,2.5655,2.5745,501
20150301|2015-02-08 19:00,9,2.5745,2.5745,2.5605,2.5645,1996
20150301|2015-02-08 19:30,9,2.5645,2.5665,2.56,2.564,736
20150301|2015-02-08 20:00,9,2.5635,2.5655,2.562,2.565,305
20150301|2015-02-08 20:30,9,2.565,2.574,2.563,2.5695,494
20150301|2015-02-08 21:00,9,2.5695,2.572,2.565,2.567,457
20150301|2015-02-08 21:30,9,2.567,2.5695,2.5665,2.567,169
20150301|2015-02-08 22:00,9,2.5675,2.57,2.5665,2.568,48
20150301|2015-02-08 22:30,9,2.5675,2.569,2.566,2.567,122
20150301|2015-02-08 23:00,9,2.5665,2.569,2.564,2.568,92
20150301|2015-02-08 23:30,9,2.5675,2.574,2.5675,2.5735,313
20150301|2015-02-09 00:00,9,2.573,2.573,2.569,2.5695,337
20150301|2015-02-09 00:30,9,2.5695,2.5755,2.569,2.574,419
20150301|2015-02-09 01:00,9,2.5735,2.579,2.5665,2.568,667
20150301|2015-02-09 01:30,9,2.568,2.581,2.568,2.58,878
20150301|2015-02-09 02:00,9,2.581,2.583,2.571,2.576,1121
20150301|2015-02-09 02:30,9,2.576,2.577,2.5665,2.5705,1024
20150301|2015-02-09 03:00,9,2.571,2.5725,2.566,2.569,1955
20150301|2015-02-09 03:30,9,2.57,2.5755,2.568,2.5735,211
20150301|2015-02-09 04:00,9,2.574,2.587,2.5725,2.586,747
20150301|2015-02-09 04:30,9,2.586,2.5905,2.5825,2.583,557
20150301|2015-02-09 05:00,9,2.5835,2.589,2.583,2.588,538
20150301|2015-02-09 05:30,9,2.5875,2.5895,2.5825,2.5875,203
20150301|2015-02-09 06:00,9,2.5865,2.5905,2.5825,2.584,538
20150301|2015-02-09 06:30,9,2.5835,2.5835,2.5735,2.5735,1103
20150301|2015-02-09 07:00,9,2.5735,2.575,2.562,2.568,1948
20150301|2015-02-09 07:30,9,2.5675,2.5725,2.5675,2.5695,959
20150301|2015-02-09 08:00,9,2.569,2.5795,2.5685,2.573,1703
20150301|2015-02-09 08:30,9,2.573,2.585,2.5725,2.579,2063
20150301|2015-02-09 09:00,9,2.5785,2.5895,2.578,2.585,1795
20150301|2015-02-09 09:30,9,2.585,2.5905,2.5825,2.584,1128
20150301|2015-02-09 10:00,9,2.5835,2.588,2.5795,2.5825,1397
20150301|2015-02-09 10:30,9,2.582,2.5825,2.5785,2.582,1191
20150301|2015-02-09 11:00,9,2.582,2.583,2.579,2.5795,575
20150301|2015-02-09 11:30,9,2.5795,2.5825,2.576,2.5805,1442
20150301|2015-02-09 12:00,9,2.5805,2.584,2.5775,2.583,600
20150301|2015-02-09 12:30,9,2.583,2.5875,2.5815,2.5845,517
20150301|2015-02-09 13:00,9,2.5845,2.5845,2.578,2.5825,324
20150301|2015-02-09 13:30,9,2.5825,2.5825,2.5795,2.58,56
20150301|2015-02-09 14:00,9,2.58,2.581,2.5785,2.58,95
20150301|2015-02-09 14:30,9,2.58,2.584,2.579,2.5805,201
20150301|2015-02-09 15:00,9,2.58,2.581,2.5785,2.579,87
20150301|2015-02-09 15:30,9,2.5795,2.581,2.5765,2.5775,79
20150301|2015-02-09 16:00,9,2.577,2.5775,2.5755,2.5755,20
20150301|2015-02-09 17:00,10,2.5805,2.5805,2.5775,2.5785,60
20150301|2015-02-09 17:30,10,2.578,2.579,2.578,2.579,40
20150301|2015-02-09 18:00,10,2.579,2.5815,2.578,2.58,110
20150301|2015-02-09 18:30,10,2.58,2.584,2.578,2.5795,217
20150301|2015-02-09 19:00,10,2.58,2.5885,2.578,2.5855,1277
20150301|2015-02-09 19:30,10,2.5855,2.588,2.582,2.5825,467
20150301|2015-02-09 20:00,10,2.5825,2.583,2.5765,2.5785,377
20150301|2015-02-09 20:30,10,2.5785,2.582,2.5775,2.5785,129
20150301|2015-02-09 21:00,10,2.5775,2.579,2.576,2.578,101
20150301|2015-02-09 21:30,10,2.5785,2.5785,2.5765,2.578,78
20150301|2015-02-09 22:00,10,2.578,2.5785,2.5745,2.575,68
20150301|2015-02-09 22:30,10,2.575,2.5755,2.573,2.573,87
20150301|2015-02-09 23:00,10,2.573,2.5755,2.5725,2.5755,174
20150301|2015-02-09 23:30,10,2.575,2.577,2.5715,2.5715,461
20150301|2015-02-10 00:00,10,2.5715,2.575,2.5715,2.575,418
20150301|2015-02-10 00:30,10,2.575,2.579,2.575,2.576,204
20150301|2015-02-10 01:00,10,2.5765,2.582,2.576,2.577,232
20150301|2015-02-10 01:30,10,2.5765,2.5815,2.572,2.579,569
20150301|2015-02-10 02:00,10,2.579,2.583,2.5665,2.5695,835
20150301|2015-02-10 02:30,10,2.568,2.5715,2.5625,2.571,1077
20150301|2015-02-10 03:00,10,2.5705,2.5705,2.5625,2.563,410
20150301|2015-02-10 03:30,10,2.5635,2.5655,2.5335,2.5395,2891
20150301|2015-02-10 04:00,10,2.539,2.541,2.53,2.537,1731
20150301|2015-02-10 04:30,10,2.5375,2.539,2.534,2.535,604
20150301|2015-02-10 05:00,10,2.534,2.535,2.5255,2.5325,857
20150301|2015-02-10 05:30,10,2.532,2.535,2.5295,2.5315,587
20150301|2015-02-10 06:00,10,2.532,2.543,2.531,2.536,1006
20150301|2015-02-10 06:30,10,2.5365,2.544,2.5325,2.5405,813
20150301|2015-02-10 07:00,10,2.541,2.5585,2.541,2.5535,3301
20150301|2015-02-10 07:30,10,2.553,2.5535,2.546,2.553,1288
20150301|2015-02-10 08:00,10,2.5525,2.554,2.549,2.5515,676
20150301|2015-02-10 08:30,10,2.551,2.5515,2.535,2.536,2966
20150301|2015-02-10 09:00,10,2.536,2.54,2.528,2.532,2899
20150301|2015-02-10 09:30,10,2.532,2.537,2.531,2.5345,1634
20150301|2015-02-10 10:00,10,2.534,2.535,2.5275,2.5325,1728
20150301|2015-02-10 10:30,10,2.5325,2.54,2.5325,2.536,1798
20150301|2015-02-10 11:00,10,2.536,2.553,2.536,2.5455,1556
20150301|2015-02-10 11:30,10,2.545,2.553,2.5435,2.5525,1752
20150301|2015-02-10 12:00,10,2.5525,2.5545,2.5425,2.544,984
20150301|2015-02-10 12:30,10,2.5445,2.5495,2.5445,2.5455,422
20150301|2015-02-10 13:00,10,2.546,2.549,2.5455,2.548,258
20150301|2015-02-10 13:30,10,2.548,2.551,2.547,2.551,284
20150301|2015-02-10 14:00,10,2.5505,2.5505,2.5485,2.55,102
20150301|2015-02-10 14:30,10,2.55,2.5525,2.5495,2.551,167
20150301|2015-02-10 15:00,10,2.5505,2.5525,2.5495,2.551,91
20150301|2015-02-10 15:30,10,2.551,2.552,2.549,2.549,49
20150301|2015-02-10 16:00,10,2.5495,2.5515,2.549,2.55,29
20150301|2015-02-10 17:00,11,2.548,2.549,2.5445,2.545,89
20150301|2015-02-10 17:30,11,2.546,2.546,2.545,2.546,33
20150301|2015-02-10 18:00,11,2.5465,2.5475,2.546,2.547,47
20150301|2015-02-10 18:30,11,2.547,2.547,2.544,2.544,78
20150301|2015-02-10 19:00,11,2.5445,2.5505,2.539,2.549,1701
20150301|2015-02-10 19:30,11,2.549,2.5515,2.542,2.545,686
20150301|2015-02-10 20:00,11,2.5445,2.545,2.5415,2.5445,269
20150301|2015-02-10 20:30,11,2.5445,2.5475,2.541,2.5475,259
20150301|2015-02-10 21:00,11,2.5475,2.548,2.5455,2.5465,199
20150301|2015-02-10 21:30,11,2.547,2.548,2.5465,2.548,97
20150301|2015-02-10 22:00,11,2.5485,2.549,2.547,2.548,46
20150301|2015-02-10 22:30,11,2.5485,2.5495,2.5475,2.5475,81
20150301|2015-02-10 23:00,11,2.548,2.548,2.546,2.5465,78
20150301|2015-02-10 23:30,11,2.5465,2.55,2.5465,2.5495,215
20150301|2015-02-11 00:00,11,2.549,2.558,2.5485,2.555,1180
20150301|2015-02-11 00:30,11,2.5545,2.5555,2.548,2.549,558
20150301|2015-02-11 01:00,11,2.5495,2.556,2.5495,2.5535,462
20150301|2015-02-11 01:30,11,2.553,2.5585,2.5525,2.558,552
20150301|2015-02-11 02:00,11,2.558,2.5585,2.546,2.548,524
20150301|2015-02-11 02:30,11,2.547,2.5565,2.5465,2.552,795
20150301|2015-02-11 03:00,11,2.5525,2.5695,2.5525,2.568,1297
20150301|2015-02-11 03:30,11,2.5685,2.571,2.5615,2.569,544
20150301|2015-02-11 04:00,11,2.569,2.5715,2.564,2.5665,464
20150301|2015-02-11 04:30,11,2.566,2.573,2.564,2.57,313
20150301|2015-02-11 05:00,11,2.5695,2.5835,2.569,2.574,1491
20150301|2015-02-11 05:30,11,2.5735,2.577,2.5705,2.572,692
20150301|2015-02-11 06:00,11,2.572,2.5725,2.5635,2.5635,620
20150301|2015-02-11 06:30,11,2.563,2.5655,2.558,2.5605,1437
20150301|2015-02-11 07:00,11,2.5605,2.564,2.5495,2.55,2447
20150301|2015-02-11 07:30,11,2.55,2.553,2.5455,2.549,1822
20150301|2015-02-11 08:00,11,2.549,2.5595,2.549,2.557,1482
20150301|2015-02-11 08:30,11,2.5575,2.563,2.552,2.555,1562
20150301|2015-02-11 09:00,11,2.5545,2.558,2.5345,2.536,3450
20150301|2015-02-11 09:30,11,2.536,2.5445,2.535,2.5415,2496
20150301|2015-02-11 10:00,11,2.541,2.547,2.5405,2.5465,1554
20150301|2015-02-11 10:30,11,2.546,2.5465,2.5425,2.545,762
20150301|2015-02-11 11:00,11,2.5455,2.5515,2.5445,2.5485,1295
20150301|2015-02-11 11:30,11,2.548,2.5485,2.5395,2.54,1976
20150301|2015-02-11 12:00,11,2.5395,2.5415,2.5345,2.54,1282
20150301|2015-02-11 12:30,11,2.5405,2.5435,2.537,2.5425,397
20150301|2015-02-11 13:00,11,2.5425,2.5475,2.539,2.5395,512
20150301|2015-02-11 13:30,11,2.54,2.5445,2.539,2.5415,211
20150301|2015-02-11 14:00,11,2.5415,2.545,2.541,2.5425,136
20150301|2015-02-11 14:30,11,2.543,2.544,2.54,2.5415,161
20150301|2015-02-11 15:00,11,2.5405,2.543,2.54,2.543,86
20150301|2015-02-11 15:30,11,2.541,2.5455,2.541,2.5455,86
20150301|2015-02-11 16:00,11,2.5435,2.545,2.5405,2.5405,61
20150301|2015-02-11 17:00,12,2.541,2.543,2.539,2.541,57
20150301|2015-02-11 17:30,12,2.5415,2.5435,2.54,2.543,54
20150301|2015-02-11 18:00,12,2.5435,2.548,2.5435,2.544,96
20150301|2015-02-11 18:30,12,2.544,2.544,2.541,2.542,159
20150301|2015-02-11 19:00,12,2.543,2.5485,2.537,2.5395,1246
20150301|2015-02-11 19:30,12,2.539,2.54,2.536,2.5365,557
20150301|2015-02-11 20:00,12,2.536,2.5475,2.536,2.5435,495
20150301|2015-02-11 20:30,12,2.543,2.544,2.539,2.5415,221
20150301|2015-02-11 21:00,12,2.5415,2.5435,2.5395,2.5425,593
20150301|2015-02-11 21:30,12,2.5425,2.5465,2.5425,2.5445,231
20150301|2015-02-11 22:00,12,2.544,2.545,2.544,2.5445,90
20150301|2015-02-11 22:30,12,2.5445,2.5475,2.5445,2.5465,82
20150301|2015-02-11 23:00,12,2.547,2.547,2.545,2.546,116
20150301|2015-02-11 23:30,12,2.5455,2.551,2.5445,2.551,374
20150301|2015-02-12 00:00,12,2.5505,2.5505,2.546,2.548,276
20150301|2015-02-12 00:30,12,2.5485,2.5515,2.5465,2.551,319
20150301|2015-02-12 01:00,12,2.5505,2.551,2.5465,2.549,242
20150301|2015-02-12 01:30,12,2.549,2.553,2.5485,2.5505,215
20150301|2015-02-12 02:00,12,2.5505,2.5525,2.5465,2.551,484
20150301|2015-02-12 02:30,12,2.552,2.5595,2.5485,2.5485,885
20150301|2015-02-12 03:00,12,2.549,2.563,2.547,2.561,981
20150301|2015-02-12 03:30,12,2.56,2.569,2.5585,2.568,598
20150301|2015-02-12 04:00,12,2.569,2.58,2.5685,2.5785,1415
20150301|2015-02-12 04:30,12,2.578,2.591,2.5755,2.5875,1834
20150301|2015-02-12 05:00,12,2.588,2.591,2.582,2.583,773
20150301|2015-02-12 05:30,12,2.583,2.589,2.5825,2.586,740
20150301|2015-02-12 06:00,12,2.5865,2.589,2.5815,2.583,812
20150301|2015-02-12 06:30,12,2.583,2.587,2.5775,2.5815,1352
20150301|2015-02-12 07:00,12,2.5815,2.5855,2.5715,2.582,3538
20150301|2015-02-12 07:30,12,2.583,2.5895,2.581,2.585,1644
20150301|2015-02-12 08:00,12,2.585,2.599,2.585,2.5915,4621
20150301|2015-02-12 08:30,12,2.591,2.5925,2.5885,2.591,1630
20150301|2015-02-12 09:00,12,2.5905,2.5935,2.5845,2.588,2886
20150301|2015-02-12 09:30,12,2.588,2.5965,2.588,2.589,1185
20150301|2015-02-12 10:00,12,2.589,2.596,2.5885,2.593,1393
20150301|2015-02-12 10:30,12,2.5925,2.622,2.5915,2.615,5775
20150301|2015-02-12 11:00,12,2.6145,2.6165,2.607,2.609,1322
20150301|2015-02-12 11:30,12,2.6095,2.6135,2.6005,2.6035,3022
20150301|2015-02-12 12:00,12,2.603,2.606,2.6015,2.605,667
20150301|2015-02-12 12:30,12,2.6045,2.6045,2.5995,2.6,520
20150301|2015-02-12 13:00,12,2.5995,2.6075,2.599,2.6075,440
20150301|2015-02-12 13:30,12,2.6065,2.6065,2.6005,2.601,215
20150301|2015-02-12 14:00,12,2.601,2.609,2.6005,2.603,439
20150301|2015-02-12 14:30,12,2.6025,2.6055,2.6025,2.603,190
20150301|2015-02-12 15:00,12,2.603,2.6035,2.6015,2.6035,149
20150301|2015-02-12 15:30,12,2.602,2.6045,2.602,2.602,89
20150301|2015-02-12 16:00,12,2.6015,2.6035,2.601,2.601,111
20150301|2015-02-12 17:00,13,2.606,2.611,2.6035,2.605,113
20150301|2015-02-12 17:30,13,2.6055,2.606,2.602,2.602,45
20150301|2015-02-12 18:00,13,2.602,2.603,2.6005,2.602,151
20150301|2015-02-12 18:30,13,2.602,2.6065,2.601,2.6065,189
20150301|2015-02-12 19:00,13,2.6065,2.611,2.6,2.61,1646
20150301|2015-02-12 19:30,13,2.6095,2.617,2.6085,2.6135,1324
20150301|2015-02-12 20:00,13,2.6145,2.6145,2.6095,2.6095,236
20150301|2015-02-12 20:30,13,2.6095,2.612,2.609,2.6105,194
20150301|2015-02-12 21:00,13,2.611,2.6155,2.6105,2.6145,321
20150301|2015-02-12 21:30,13,2.614,2.6175,2.613,2.617,230
20150301|2015-02-12 22:00,13,2.617,2.6185,2.6165,2.618,137
20150301|2015-02-12 22:30,13,2.617,2.62,2.615,2.6185,248
20150301|2015-02-12 23:00,13,2.6185,2.626,2.6185,2.6195,641
20150301|2015-02-12 23:30,13,2.619,2.642,2.6185,2.629,3079
20150301|2015-02-13 00:00,13,2.629,2.63,2.622,2.622,858
20150301|2015-02-13 00:30,13,2.6225,2.628,2.622,2.6265,652
20150301|2015-02-13 01:00,13,2.627,2.627,2.619,2.623,530
20150301|2015-02-13 01:30,13,2.623,2.6235,2.6135,2.6135,1162
20150301|2015-02-13 02:00,13,2.613,2.6155,2.6115,2.6135,414
20150301|2015-02-13 02:30,13,2.6135,2.6225,2.6135,2.614,402
20150301|2015-02-13 03:00,13,2.614,2.614,2.597,2.6055,1095
20150301|2015-02-13 03:30,13,2.605,2.61,2.603,2.609,249
20150301|2015-02-13 04:00,13,2.6085,2.6125,2.6045,2.612,378
20150301|2015-02-13 04:30,13,2.6115,2.6135,2.6025,2.6055,490
20150301|2015-02-13 05:00,13,2.6055,2.609,2.6,2.6045,488
20150301|2015-02-13 05:30,13,2.604,2.6075,2.6035,2.606,288
20150301|2015-02-13 06:00,13,2.606,2.607,2.598,2.604,541
20150301|2015-02-13 06:30,13,2.6045,2.613,2.602,2.6115,902
20150301|2015-02-13 07:00,13,2.6125,2.6195,2.6095,2.617,2086
20150301|2015-02-13 07:30,13,2.617,2.624,2.6145,2.62,2018
20150301|2015-02-13 08:00,13,2.62,2.6205,2.6,2.603,2105
20150301|2015-02-13 08:30,13,2.604,2.608,2.5985,2.603,1796
20150301|2015-02-13 09:00,13,2.6035,2.6045,2.593,2.5965,2216
20150301|2015-02-13 09:30,13,2.5965,2.601,2.5915,2.5995,1663
20150301|2015-02-13 10:00,13,2.5995,2.609,2.5975,2.6075,1509
20150301|2015-02-13 10:30,13,2.6075,2.6095,2.602,2.606,1238
20150301|2015-02-13 11:00,13,2.606,2.607,2.6025,2.605,783
20150301|2015-02-13 11:30,13,2.605,2.6065,2.6015,2.6045,1101
20150301|2015-02-13 12:00,13,2.604,2.6055,2.599,2.599,480
20150301|2015-02-13 12:30,13,2.599,2.5995,2.5955,2.598,470
20150301|2015-02-13 13:00,13,2.598,2.603,2.598,2.6025,132
20150301|2015-02-13 13:30,13,2.602,2.6055,2.6005,2.605,146
20150301|2015-02-13 14:00,13,2.604,2.605,2.604,2.6045,39
20150301|2015-02-13 14:30,13,2.6045,2.6045,2.599,2.602,398
20150301|2015-02-13 15:00,13,2.602,2.6035,2.601,2.6035,83
20150301|2015-02-13 15:30,13,2.602,2.604,2.601,2.6015,27
20150301|2015-02-13 16:00,13,2.603,2.6035,2.601,2.602,18
20150301|2015-02-15 17:00,17,2.6005,2.6075,2.6,2.6065,83
20150301|2015-02-15 17:30,17,2.6065,2.607,2.605,2.6055,16
20150301|2015-02-15 18:00,17,2.6075,2.6095,2.6075,2.609,36
20150301|2015-02-15 18:30,17,2.61,2.61,2.6055,2.607,96
20150301|2015-02-15 19:00,17,2.6065,2.611,2.601,2.6025,794
20150301|2015-02-15 19:30,17,2.6025,2.605,2.5995,2.601,426
20150301|2015-02-15 20:00,17,2.6015,2.605,2.599,2.602,268
20150301|2015-02-15 20:30,17,2.6025,2.6055,2.6,2.6005,137
20150301|2015-02-15 21:00,17,2.6005,2.6025,2.5955,2.596,304
20150301|2015-02-15 21:30,17,2.5965,2.597,2.5955,2.5965,42
20150301|2015-02-15 22:00,17,2.596,2.5965,2.596,2.596,23
20150301|2015-02-15 22:30,17,2.597,2.6,2.5965,2.5985,62
20150301|2015-02-15 23:00,17,2.598,2.598,2.594,2.594,67
20150301|2015-02-15 23:30,17,2.594,2.601,2.593,2.599,1292
20150301|2015-02-16 00:00,17,2.5995,2.607,2.599,2.605,733
20150301|2015-02-16 00:30,17,2.6045,2.6215,2.6045,2.621,981
20150301|2015-02-16 01:00,17,2.621,2.621,2.611,2.6125,533
20150301|2015-02-16 01:30,17,2.613,2.617,2.609,2.6155,305
20150301|2015-02-16 02:00,17,2.617,2.623,2.6085,2.6085,939
20150301|2015-02-16 02:30,17,2.608,2.6115,2.607,2.609,164
20150301|2015-02-16 03:00,17,2.6085,2.609,2.5975,2.601,607
20150301|2015-02-16 03:30,17,2.5995,2.6025,2.587,2.5945,668
20150301|2015-02-16 04:00,17,2.5935,2.6045,2.59,2.6025,594
20150301|2015-02-16 04:30,17,2.603,2.6075,2.598,2.603,638
20150301|2015-02-16 05:00,17,2.603,2.603,2.5915,2.5965,544
20150301|2015-02-16 05:30,17,2.5965,2.6005,2.5935,2.6005,258
20150301|2015-02-16 06:00,17,2.601,2.6065,2.601,2.6025,346
20150301|2015-02-16 06:30,17,2.603,2.6045,2.595,2.603,675
20150301|2015-02-16 07:00,17,2.603,2.6095,2.601,2.6075,1552
20150301|2015-02-16 07:30,17,2.607,2.6085,2.6045,2.607,387
20150301|2015-02-16 08:00,17,2.608,2.616,2.607,2.6135,611
20150301|2015-02-16 08:30,17,2.6135,2.615,2.608,2.612,441
20150301|2015-02-16 09:00,17,2.6115,2.615,2.6085,2.611,359
20150301|2015-02-16 09:30,17,2.611,2.612,2.6075,2.611,418
20150301|2015-02-16 10:00,17,2.611,2.613,2.608,2.611,459
20150301|2015-02-16 10:30,17,2.611,2.6145,2.6065,2.612,427
20150301|2015-02-16 11:00,17,2.612,2.612,2.61,2.6105,157
20150301|2015-02-16 11:30,17,2.6105,2.622,2.608,2.6095,619
20150301|2015-02-16 17:00,17,2.61,2.61,2.6075,2.609,78
20150301|2015-02-16 17:30,17,2.6085,2.609,2.6075,2.609,30
20150301|2015-02-16 18:00,17,2.6095,2.61,2.605,2.6065,120
20150301|2015-02-16 18:30,17,2.6065,2.608,2.6015,2.6055,290
20150301|2015-02-16 19:00,17,2.6055,2.61,2.603,2.6075,1577
20150301|2015-02-16 19:30,17,2.607,2.6085,2.6035,2.6065,730
20150301|2015-02-16 20:00,17,2.6065,2.608,2.6015,2.607,455
20150301|2015-02-16 20:30,17,2.6075,2.6125,2.607,2.61,431
20150301|2015-02-16 21:00,17,2.6105,2.6115,2.6055,2.608,198
20150301|2015-02-16 21:30,17,2.609,2.6105,2.608,2.6105,35
20150301|2015-02-16 22:00,17,2.6105,2.6105,2.608,2.6085,53
20150301|2015-02-16 22:30,17,2.608,2.609,2.608,2.609,12
20150301|2015-02-16 23:00,17,2.6095,2.611,2.6085,2.611,30
20150301|2015-02-16 23:30,17,2.6105,2.619,2.61,2.615,749
20150301|2015-02-17 00:00,17,2.6155,2.6155,2.6115,2.614,239
20150301|2015-02-17 00:30,17,2.6145,2.6165,2.608,2.612,494
20150301|2015-02-17 01:00,17,2.612,2.622,2.6035,2.6085,980
20150301|2015-02-17 01:30,17,2.6085,2.61,2.5935,2.5955,897
20150301|2015-02-17 02:00,17,2.5955,2.598,2.591,2.594,751
20150301|2015-02-17 02:30,17,2.5935,2.596,2.588,2.5925,722
20150301|2015-02-17 03:00,17,2.592,2.594,2.588,2.5915,442
20150301|2015-02-17 03:30,17,2.5915,2.5995,2.5915,2.5945,271
20150301|2015-02-17 04:00,17,2.5945,2.5955,2.5895,2.591,318
20150301|2015-02-17 04:30,17,2.5915,2.595,2.5895,2.5935,239
20150301|2015-02-17 05:00,17,2.5935,2.5935,2.59,2.5925,184
20150301|2015-02-17 05:30,17,2.592,2.593,2.5745,2.5785,1313
20150301|2015-02-17 06:00,17,2.5785,2.582,2.5765,2.5775,537
20150301|2015-02-17 06:30,17,2.5775,2.58,2.568,2.572,1348
20150301|2015-02-17 07:00,17,2.5715,2.5745,2.569,2.572,1267
20150301|2015-02-17 07:30,17,2.572,2.5725,2.55,2.5575,4073
20150301|2015-02-17 08:00,17,2.558,2.558,2.5515,2.556,1930
20150301|2015-02-17 08:30,17,2.556,2.5665,2.5555,2.564,1744
20150301|2015-02-17 09:00,17,2.5635,2.5645,2.554,2.557,1266
20150301|2015-02-17 09:30,17,2.557,2.5795,2.557,2.5685,2905
20150301|2015-02-17 10:00,17,2.5685,2.5725,2.5575,2.562,2066
20150301|2015-02-17 10:30,17,2.562,2.5675,2.5555,2.564,1318
20150301|2015-02-17 11:00,17,2.5635,2.567,2.5605,2.564,752
20150301|2015-02-17 11:30,17,2.5645,2.585,2.563,2.5805,3739
20150301|2015-02-17 12:00,17,2.58,2.5825,2.5765,2.5795,1056
20150301|2015-02-17 12:30,17,2.5795,2.584,2.5785,2.5835,380
20150301|2015-02-17 13:00,17,2.5835,2.5875,2.581,2.587,494
20150301|2015-02-17 13:30,17,2.587,2.587,2.584,2.5845,155
20150301|2015-02-17 14:00,17,2.5845,2.588,2.5835,2.5865,149
20150301|2015-02-17 14:30,17,2.5875,2.611,2.586,2.6035,692
20150301|2015-02-17 15:00,17,2.604,2.6105,2.5865,2.5865,405
20150301|2015-02-17 15:30,17,2.5865,2.5875,2.5795,2.58,213
20150301|2015-02-17 16:00,17,2.58,2.5845,2.579,2.581,122
20150301|2015-02-17 17:00,18,2.5815,2.586,2.576,2.5815,208
20150301|2015-02-17 17:30,18,2.581,2.582,2.58,2.58,28
20150301|2015-02-17 18:00,18,2.5805,2.5855,2.5805,2.583,96
20150301|2015-02-17 18:30,18,2.583,2.5915,2.581,2.589,150
20150301|2015-02-17 19:00,18,2.589,2.5895,2.58,2.581,223
20150301|2015-02-17 19:30,18,2.581,2.581,2.568,2.568,319
20150301|2015-02-17 20:00,18,2.5685,2.5735,2.566,2.572,151
20150301|2015-02-17 20:30,18,2.572,2.5745,2.5695,2.571,110
20150301|2015-02-17 21:00,18,2.5715,2.5715,2.5665,2.568,198
20150301|2015-02-17 21:30,18,2.569,2.569,2.565,2.565,146
20150301|2015-02-17 22:00,18,2.5655,2.567,2.565,2.567,48
20150301|2015-02-17 22:30,18,2.567,2.571,2.566,2.571,88
20150301|2015-02-17 23:00,18,2.5705,2.5725,2.5705,2.5705,104
20150301|2015-02-17 23:30,18,2.571,2.572,2.5695,2.572,37
20150301|2015-02-18 00:00,18,2.573,2.5755,2.57,2.571,200
20150301|2015-02-18 00:30,18,2.57,2.571,2.5695,2.571,53
20150301|2015-02-18 01:00,18,2.5705,2.5795,2.569,2.5785,496
20150301|2015-02-18 01:30,18,2.578,2.5825,2.577,2.58,696
20150301|2015-02-18 02:00,18,2.58,2.5825,2.5735,2.576,559
20150301|2015-02-18 02:30,18,2.575,2.581,2.5725,2.581,292
20150301|2015-02-18 03:00,18,2.5805,2.5885,2.58,2.5845,722
20150301|2015-02-18 03:30,18,2.5845,2.5875,2.5805,2.582,339
20150301|2015-02-18 04:00,18,2.582,2.585,2.5795,2.582,272
20150301|2015-02-18 04:30,18,2.5815,2.585,2.5755,2.58,454
20150301|2015-02-18 05:00,18,2.58,2.5835,2.578,2.578,276
20150301|2015-02-18 05:30,18,2.577,2.5825,2.5745,2.5815,272
20150301|2015-02-18 06:00,18,2.5815,2.585,2.5775,2.5835,436
20150301|2015-02-18 06:30,18,2.5835,2.5865,2.578,2.584,776
20150301|2015-02-18 07:00,18,2.5845,2.6165,2.5845,2.608,4597
20150301|2015-02-18 07:30,18,2.608,2.624,2.607,2.612,3321
20150301|2015-02-18 08:00,18,2.613,2.62,2.607,2.6175,1637
20150301|2015-02-18 08:30,18,2.617,2.638,2.617,2.6305,4616
20150301|2015-02-18 09:00,18,2.631,2.6345,2.625,2.63,2140
20150301|2015-02-18 09:30,18,2.6305,2.6325,2.624,2.624,1464
20150301|2015-02-18 10:00,18,2.624,2.629,2.621,2.6255,1029
20150301|2015-02-18 10:30,18,2.625,2.633,2.609,2.611,2627
20150301|2015-02-18 11:00,18,2.6105,2.611,2.6015,2.6085,1863
20150301|2015-02-18 11:30,18,2.6085,2.6155,2.608,2.6145,1975
20150301|2015-02-18 12:00,18,2.615,2.615,2.609,2.61,644
20150301|2015-02-18 12:30,18,2.61,2.6115,2.609,2.609,250
20150301|2015-02-18 13:00,18,2.61,2.6235,2.61,2.6165,878
20150301|2015-02-18 13:30,18,2.616,2.6175,2.6115,2.613,252
20150301|2015-02-18 14:00,18,2.6135,2.622,2.6135,2.622,183
20150301|2015-02-18 14:30,18,2.622,2.624,2.6175,2.6185,212
20150301|2015-02-18 15:00,18,2.6185,2.621,2.6165,2.619,128
20150301|2015-02-18 15:30,18,2.6185,2.6195,2.6165,2.6165,57
20150301|2015-02-18 16:00,18,2.6185,2.6185,2.615,2.615,51
20150301|2015-02-18 17:00,19,2.6145,2.6185,2.612,2.6125,122
20150301|2015-02-18 17:30,19,2.613,2.6195,2.612,2.6125,106
20150301|2015-02-18 18:00,19,2.6125,2.6205,2.6125,2.619,84
20150301|2015-02-18 18:30,19,2.619,2.6245,2.618,2.621,99
20150301|2015-02-18 19:00,19,2.622,2.623,2.606,2.6115,696
20150301|2015-02-18 19:30,19,2.611,2.6155,2.611,2.613,118
20150301|2015-02-18 20:00,19,2.613,2.6145,2.6125,2.614,39
20150301|2015-02-18 20:30,19,2.614,2.615,2.6125,2.614,68
20150301|2015-02-18 21:00,19,2.6135,2.614,2.6095,2.6095,175
20150301|2015-02-18 21:30,19,2.6095,2.612,2.609,2.6105,73
20150301|2015-02-18 22:00,19,2.6105,2.611,2.6095,2.61,51
20150301|2015-02-18 22:30,19,2.61,2.614,2.61,2.6115,83
20150301|2015-02-18 23:00,19,2.6115,2.6125,2.61,2.611,116
20150301|2015-02-18 23:30,19,2.6105,2.6115,2.607,2.6085,188
20150301|2015-02-19 00:00,19,2.608,2.608,2.604,2.6055,167
20150301|2015-02-19 00:30,19,2.606,2.61,2.6055,2.6055,707
20150301|2015-02-19 01:00,19,2.606,2.609,2.6035,2.605,844
20150301|2015-02-19 01:30,19,2.605,2.605,2.595,2.597,879
20150301|2015-02-19 02:00,19,2.5965,2.608,2.596,2.6065,368
20150301|2015-02-19 02:30,19,2.606,2.608,2.598,2.5985,456
20150301|2015-02-19 03:00,19,2.599,2.605,2.59,2.602,1010
20150301|2015-02-19 03:30,19,2.601,2.609,2.6,2.603,289
20150301|2015-02-19 04:00,19,2.6025,2.6055,2.6005,2.6025,166
20150301|2015-02-19 04:30,19,2.602,2.6125,2.6005,2.6115,445
20150301|2015-02-19 05:00,19,2.6125,2.613,2.6075,2.6095,205
20150301|2015-02-19 05:30,19,2.6095,2.6115,2.606,2.608,220
20150301|2015-02-19 06:00,19,2.608,2.6085,2.6005,2.6025,392
20150301|2015-02-19 06:30,19,2.6025,2.605,2.595,2.604,1131
20150301|2015-02-19 07:00,19,2.6035,2.612,2.603,2.6105,1400
20150301|2015-02-19 07:30,19,2.6105,2.612,2.6035,2.6065,731
20150301|2015-02-19 08:00,19,2.6065,2.616,2.603,2.6045,1583
20150301|2015-02-19 08:30,19,2.605,2.607,2.5925,2.593,1435
20150301|2015-02-19 09:00,19,2.5925,2.593,2.584,2.59,3297
20150301|2015-02-19 09:30,19,2.5905,2.594,2.5855,2.587,1187
20150301|2015-02-19 10:00,19,2.5875,2.61,2.5855,2.609,2539
20150301|2015-02-19 10:30,19,2.609,2.6265,2.607,2.6225,3436
20150301|2015-02-19 11:00,19,2.6225,2.627,2.617,2.6175,1031
20150301|2015-02-19 11:30,19,2.6175,2.624,2.614,2.619,1879
20150301|2015-02-19 12:00,19,2.619,2.619,2.6145,2.618,729
20150301|2015-02-19 12:30,19,2.618,2.6225,2.616,2.621,471
20150301|2015-02-19 13:00,19,2.6215,2.623,2.613,2.6175,340
20150301|2015-02-19 13:30,19,2.617,2.618,2.616,2.618,90
20150301|2015-02-19 14:00,19,2.618,2.6205,2.6165,2.617,90
20150301|2015-02-19 14:30,19,2.617,2.619,2.6145,2.6155,183
20150301|2015-02-19 15:00,19,2.615,2.617,2.614,2.6145,74
20150301|2015-02-19 15:30,19,2.614,2.6165,2.613,2.614,50
20150301|2015-02-19 16:00,19,2.6145,2.619,2.6135,2.617,55
20150301|2015-02-19 17:00,20,2.6185,2.619,2.615,2.6165,42
20150301|2015-02-19 17:30,20,2.6165,2.6165,2.6145,2.6155,36
20150301|2015-02-19 18:00,20,2.615,2.6175,2.615,2.6175,7
20150301|2015-02-19 18:30,20,2.6175,2.622,2.615,2.621,107
20150301|2015-02-19 19:00,20,2.621,2.6225,2.6145,2.6145,110
20150301|2015-02-19 19:30,20,2.615,2.6155,2.614,2.615,43
20150301|2015-02-19 20:00,20,2.615,2.616,2.614,2.615,90
20150301|2015-02-19 20:30,20,2.615,2.616,2.615,2.6155,20
20150301|2015-02-19 21:00,20,2.6155,2.616,2.613,2.6145,100
20150301|2015-02-19 21:30,20,2.6145,2.6155,2.613,2.6135,33
20150301|2015-02-19 22:00,20,2.613,2.6145,2.612,2.613,92
20150301|2015-02-19 22:30,20,2.613,2.613,2.6105,2.611,95
20150301|2015-02-19 23:00,20,2.6115,2.613,2.611,2.6125,44
20150301|2015-02-19 23:30,20,2.6125,2.6125,2.607,2.607,108
20150301|2015-02-20 00:00,20,2.607,2.6105,2.607,2.61,65
20150301|2015-02-20 00:30,20,2.61,2.6125,2.61,2.612,23
20150301|2015-02-20 01:00,20,2.6115,2.6115,2.6065,2.6085,265
20150301|2015-02-20 01:30,20,2.608,2.6115,2.6055,2.61,266
20150301|2015-02-20 02:00,20,2.611,2.618,2.61,2.6115,445
20150301|2015-02-20 02:30,20,2.6115,2.613,2.6045,2.6065,297
20150301|2015-02-20 03:00,20,2.607,2.607,2.595,2.595,773
20150301|2015-02-20 03:30,20,2.595,2.599,2.588,2.5955,911
20150301|2015-02-20 04:00,20,2.595,2.6015,2.5915,2.6,530
20150301|2015-02-20 04:30,20,2.6,2.6015,2.5955,2.6005,320
20150301|2015-02-20 05:00,20,2.5995,2.604,2.5975,2.6035,293
20150301|2015-02-20 05:30,20,2.604,2.6065,2.601,2.6035,366
20150301|2015-02-20 06:00,20,2.6035,2.606,2.59,2.595,916
20150301|2015-02-20 06:30,20,2.594,2.6,2.592,2.5985,1111
20150301|2015-02-20 07:00,20,2.598,2.601,2.581,2.5835,2637
20150301|2015-02-20 07:30,20,2.5835,2.5835,2.5755,2.5815,2992
20150301|2015-02-20 08:00,20,2.5805,2.5885,2.578,2.5885,1372
20150301|2015-02-20 08:30,20,2.5885,2.593,2.585,2.585,1678
20150301|2015-02-20 09:00,20,2.5845,2.616,2.58,2.6085,4088
20150301|2015-02-20 09:30,20,2.6085,2.6185,2.606,2.612,2488
20150301|2015-02-20 10:00,20,2.613,2.6145,2.605,2.61,1566
20150301|2015-02-20 10:30,20,2.6095,2.6095,2.585,2.588,1791
20150301|2015-02-20 11:00,20,2.5885,2.5885,2.5815,2.5865,1499
20150301|2015-02-20 11:30,20,2.5865,2.596,2.5845,2.596,2554
20150301|2015-02-20 12:00,20,2.596,2.6005,2.5925,2.597,1463
20150301|2015-02-20 12:30,20,2.5975,2.599,2.595,2.598,566
20150301|2015-02-20 13:00,20,2.598,2.6,2.5965,2.6,482
20150301|2015-02-20 13:30,20,2.6,2.604,2.6,2.602,261
20150301|2015-02-20 14:00,20,2.602,2.6035,2.6015,2.6035,82
20150301|2015-02-20 14:30,20,2.603,2.6045,2.6025,2.6025,152
20150301|2015-02-20 15:00,20,2.6035,2.6045,2.6,2.601,92
20150301|2015-02-20 15:30,20,2.601,2.602,2.601,2.6015,23
20150301|2015-02-20 16:00,20,2.6015,2.6045,2.6015,2.6045,26
20150301|2015-02-22 17:00,23,2.6045,2.6045,2.6,2.6005,85
20150301|2015-02-22 17:30,23,2.5995,2.608,2.5965,2.607,196
20150301|2015-02-22 18:00,23,2.6065,2.6085,2.604,2.6065,90
20150301|2015-02-22 18:30,23,2.6075,2.6075,2.5985,2.599,164
20150301|2015-02-22 19:00,23,2.599,2.5995,2.595,2.5985,218
20150301|2015-02-22 19:30,23,2.5985,2.6005,2.5975,2.5975,73
20150301|2015-02-22 20:00,23,2.5985,2.6025,2.598,2.6025,75
20150301|2015-02-22 20:30,23,2.603,2.603,2.5975,2.599,125
20150301|2015-02-22 21:00,23,2.599,2.608,2.5985,2.606,313
20150301|2015-02-22 21:30,23,2.606,2.608,2.606,2.607,59
20150301|2015-02-22 22:00,23,2.607,2.6075,2.6055,2.606,38
20150301|2015-02-22 22:30,23,2.6055,2.608,2.605,2.608,93
20150301|2015-02-22 23:00,23,2.6075,2.6165,2.6075,2.6135,384
20150301|2015-02-22 23:30,23,2.6135,2.614,2.6105,2.6115,141
20150301|2015-02-23 00:00,23,2.6115,2.6115,2.608,2.609,56
20150301|2015-02-23 00:30,23,2.609,2.614,2.609,2.613,132
20150301|2015-02-23 01:00,23,2.613,2.613,2.6065,2.611,256
20150301|2015-02-23 01:30,23,2.6115,2.6145,2.606,2.614,400
20150301|2015-02-23 02:00,23,2.6145,2.615,2.596,2.5975,787
20150301|2015-02-23 02:30,23,2.5965,2.597,2.5815,2.585,1635
20150301|2015-02-23 03:00,23,2.585,2.5905,2.584,2.5895,588
20150301|2015-02-23 03:30,23,2.5885,2.5895,2.585,2.588,312
20150301|2015-02-23 04:00,23,2.5885,2.5895,2.5845,2.5855,89
20150301|2015-02-23 04:30,23,2.586,2.586,2.57,2.576,1289
20150301|2015-02-23 05:00,23,2.5755,2.5765,2.5705,2.572,426
20150301|2015-02-23 05:30,23,2.572,2.5765,2.57,2.574,330
20150301|2015-02-23 06:00,23,2.574,2.5815,2.5735,2.578,824
20150301|2015-02-23 06:30,23,2.578,2.579,2.5725,2.576,633
20150301|2015-02-23 07:00,23,2.577,2.579,2.566,2.5765,2565
20150301|2015-02-23 07:30,23,2.576,2.5845,2.573,2.5815,1516
20150301|2015-02-23 08:00,23,2.581,2.595,2.58,2.5915,2543
20150301|2015-02-23 08:30,23,2.5915,2.5925,2.578,2.579,1489
20150301|2015-02-23 09:00,23,2.579,2.587,2.5785,2.5865,1215
20150301|2015-02-23 09:30,23,2.587,2.5985,2.584,2.5975,1744
20150301|2015-02-23 10:00,23,2.5975,2.5985,2.5905,2.593,1821
20150301|2015-02-23 10:30,23,2.593,2.595,2.5875,2.5885,1075
20150301|2015-02-23 11:00,23,2.588,2.594,2.5875,2.592,753
20150301|2015-02-23 11:30,23,2.5915,2.595,2.589,2.59,1690
20150301|2015-02-23 12:00,23,2.5905,2.593,2.5875,2.592,838
20150301|2015-02-23 12:30,23,2.592,2.598,2.591,2.5925,812
20150301|2015-02-23 13:00,23,2.5925,2.596,2.59,2.5935,186
20150301|2015-02-23 13:30,23,2.593,2.593,2.5895,2.59,154
20150301|2015-02-23 14:00,23,2.5905,2.5925,2.589,2.592,407
20150301|2015-02-23 14:30,23,2.5925,2.5935,2.59,2.591,160
20150301|2015-02-23 15:00,23,2.591,2.595,2.5905,2.594,148
20150301|2015-02-23 15:30,23,2.594,2.5965,2.592,2.595,97
20150301|2015-02-23 16:00,23,2.595,2.595,2.5945,2.595,16
20150301|2015-02-23 17:00,24,2.593,2.5945,2.5905,2.5905,64
20150301|2015-02-23 17:30,24,2.5925,2.5955,2.5915,2.5915,36
20150301|2015-02-23 18:00,24,2.592,2.593,2.5855,2.5865,171
20150301|2015-02-23 18:30,24,2.587,2.588,2.586,2.587,53
20150301|2015-02-23 19:00,24,2.5865,2.5915,2.5815,2.583,440
20150301|2015-02-23 19:30,24,2.583,2.584,2.5725,2.573,456
20150301|2015-02-23 20:00,24,2.5745,2.5775,2.571,2.577,358
20150301|2015-02-23 20:30,24,2.5765,2.578,2.575,2.578,78
20150301|2015-02-23 21:00,24,2.577,2.58,2.577,2.578,189
20150301|2015-02-23 21:30,24,2.578,2.5795,2.5765,2.578,75
20150301|2015-02-23 22:00,24,2.578,2.58,2.577,2.579,80
20150301|2015-02-23 22:30,24,2.579,2.5815,2.579,2.5805,131
20150301|2015-02-23 23:00,24,2.5805,2.5805,2.5765,2.577,104
20150301|2015-02-23 23:30,24,2.577,2.5775,2.5755,2.5765,129
20150301|2015-02-24 00:00,24,2.577,2.577,2.575,2.5765,82
20150301|2015-02-24 00:30,24,2.577,2.578,2.574,2.5755,160
20150301|2015-02-24 01:00,24,2.5755,2.58,2.5735,2.58,482
20150301|2015-02-24 01:30,24,2.58,2.584,2.579,2.583,488
20150301|2015-02-24 02:00,24,2.583,2.5895,2.5805,2.5845,481
20150301|2015-02-24 02:30,24,2.5845,2.585,2.5755,2.5805,804
20150301|2015-02-24 03:00,24,2.582,2.585,2.5785,2.583,243
20150301|2015-02-24 03:30,24,2.5835,2.5865,2.581,2.583,170
20150301|2015-02-24 04:00,24,2.5835,2.597,2.5835,2.595,783
20150301|2015-02-24 04:30,24,2.5955,2.6025,2.594,2.5965,892
20150301|2015-02-24 05:00,24,2.5965,2.608,2.5965,2.6065,788
20150301|2015-02-24 05:30,24,2.6065,2.6075,2.5935,2.598,789
20150301|2015-02-24 06:00,24,2.5985,2.604,2.5975,2.599,429
20150301|2015-02-24 06:30,24,2.599,2.6175,2.5975,2.613,2084
20150301|2015-02-24 07:00,24,2.614,2.627,2.614,2.6225,3271
20150301|2015-02-24 07:30,24,2.623,2.6265,2.6145,2.6165,1104
20150301|2015-02-24 08:00,24,2.617,2.619,2.613,2.616,1211
20150301|2015-02-24 08:30,24,2.6165,2.635,2.6145,2.6335,2690
20150301|2015-02-24 09:00,24,2.6335,2.677,2.629,2.6655,9501
20150301|2015-02-24 09:30,24,2.6655,2.6665,2.6575,2.6615,2745
20150301|2015-02-24 10:00,24,2.6615,2.6685,2.6585,2.661,2120
20150301|2015-02-24 10:30,24,2.661,2.664,2.6435,2.646,2376
20150301|2015-02-24 11:00,24,2.646,2.648,2.6375,2.639,1603
20150301|2015-02-24 11:30,24,2.6395,2.6535,2.637,2.6475,1785
20150301|2015-02-24 12:00,24,2.648,2.648,2.643,2.643,496
20150301|2015-02-24 12:30,24,2.643,2.6445,2.6405,2.6415,281
20150301|2015-02-24 13:00,24,2.641,2.6465,2.64,2.645,273
20150301|2015-02-24 13:30,24,2.645,2.6465,2.643,2.644,268
20150301|2015-02-24 14:00,24,2.6435,2.6465,2.6435,2.6455,79
20150301|2015-02-24 14:30,24,2.6455,2.6465,2.6445,2.645,138
20150301|2015-02-24 15:00,24,2.645,2.647,2.6425,2.647,95
20150301|2015-02-24 15:30,24,2.647,2.648,2.6455,2.648,22
20150301|2015-02-24 16:00,24,2.646,2.649,2.645,2.645,51
20150301|2015-02-24 17:00,25,2.644,2.6515,2.642,2.645,115
20150301|2015-02-24 17:30,25,2.6445,2.6495,2.644,2.649,66
20150301|2015-02-24 18:00,25,2.648,2.655,2.6475,2.654,58
20150301|2015-02-24 18:30,25,2.6535,2.655,2.636,2.6415,416
20150301|2015-02-24 19:00,25,2.642,2.6445,2.627,2.6335,1389
20150301|2015-02-24 19:30,25,2.632,2.6395,2.6315,2.6395,585
20150301|2015-02-24 20:00,25,2.6395,2.64,2.635,2.638,171
20150301|2015-02-24 20:30,25,2.6385,2.6385,2.6355,2.6355,148
20150301|2015-02-24 21:00,25,2.6355,2.6365,2.6305,2.6325,304
20150301|2015-02-24 21:30,25,2.6325,2.6345,2.6325,2.6345,84
20150301|2015-02-24 22:00,25,2.6345,2.637,2.6335,2.635,163
20150301|2015-02-24 22:30,25,2.635,2.6385,2.633,2.6375,778
20150301|2015-02-24 23:00,25,2.6375,2.64,2.6375,2.6385,124
20150301|2015-02-24 23:30,25,2.6385,2.64,2.6325,2.6325,313
20150301|2015-02-25 00:00,25,2.6325,2.6355,2.632,2.6345,149
20150301|2015-02-25 00:30,25,2.6355,2.637,2.6345,2.635,89
20150301|2015-02-25 01:00,25,2.635,2.6425,2.6345,2.6405,199
20150301|2015-02-25 01:30,25,2.6415,2.6415,2.628,2.628,431
20150301|2015-02-25 02:00,25,2.628,2.635,2.6265,2.634,232
20150301|2015-02-25 02:30,25,2.6345,2.6395,2.632,2.6345,133
20150301|2015-02-25 03:00,25,2.6325,2.633,2.628,2.6305,143
20150301|2015-02-25 03:30,25,2.631,2.6345,2.627,2.6345,136
20150301|2015-02-25 04:00,25,2.6355,2.638,2.6295,2.6345,367
20150301|2015-02-25 04:30,25,2.634,2.6405,2.632,2.6325,465
20150301|2015-02-25 05:00,25,2.6335,2.6405,2.631,2.6405,272
20150301|2015-02-25 05:30,25,2.6405,2.6495,2.6375,2.645,846
20150301|2015-02-25 06:00,25,2.6445,2.6495,2.6405,2.6405,463
20150301|2015-02-25 06:30,25,2.641,2.646,2.636,2.636,513
20150301|2015-02-25 07:00,25,2.6365,2.643,2.6325,2.641,1441
20150301|2015-02-25 07:30,25,2.6405,2.6435,2.638,2.6405,1544
20150301|2015-02-25 08:00,25,2.6405,2.6425,2.637,2.64,1793
20150301|2015-02-25 08:30,25,2.6405,2.643,2.629,2.635,1330
20150301|2015-02-25 09:00,25,2.6355,2.6425,2.6345,2.637,745
20150301|2015-02-25 09:30,25,2.6365,2.6445,2.6355,2.6425,852
20150301|2015-02-25 10:00,25,2.6425,2.6555,2.6415,2.65,1473
20150301|2015-02-25 10:30,25,2.6505,2.654,2.649,2.65,1192
20150301|2015-02-25 11:00,25,2.6505,2.6615,2.6485,2.655,995
20150301|2015-02-25 11:30,25,2.655,2.669,2.6545,2.664,1972
20150301|2015-02-25 12:00,25,2.664,2.6685,2.6575,2.6595,835
20150301|2015-02-25 12:30,25,2.6595,2.661,2.6575,2.6595,481
20150301|2015-02-25 13:00,25,2.66,2.6615,2.6595,2.661,127
20150301|2015-02-25 13:30,25,2.661,2.664,2.66,2.6635,73
20150301|2015-02-25 14:00,25,2.6645,2.6645,2.6625,2.6645,44
20150301|2015-02-25 14:30,25,2.665,2.6655,2.6635,2.6645,68
20150301|2015-02-25 15:00,25,2.6655,2.6665,2.6625,2.665,80
20150301|2015-02-25 15:30,25,2.665,2.665,2.663,2.663,11
20150301|2015-02-25 16:00,25,2.6625,2.6635,2.6625,2.6635,10
20150301|2015-02-25 17:00,26,2.661,2.665,2.6585,2.662,8
20150301|2015-02-25 17:30,26,2.663,2.663,2.6605,2.6625,13
20150301|2015-02-25 18:00,26,2.6635,2.664,2.6615,2.6615,10
20150301|2015-02-25 18:30,26,2.66,2.66,2.658,2.66,31
20150301|2015-02-25 19:00,26,2.657,2.659,2.656,2.659,107
20150301|2015-02-25 19:30,26,2.658,2.6585,2.658,2.6585,40
20150301|2015-02-25 20:00,26,2.659,2.6595,2.657,2.6595,14
20150301|2015-02-25 20:30,26,2.6585,2.6675,2.658,2.6675,129
20150301|2015-02-25 21:00,26,2.667,2.676,2.666,2.6745,279
20150301|2015-02-25 21:30,26,2.6745,2.675,2.67,2.6715,48
20150301|2015-02-25 22:00,26,2.672,2.6735,2.6715,2.6725,23
20150301|2015-02-25 22:30,26,2.671,2.674,2.6705,2.6725,17
20150301|2015-02-25 23:00,26,2.6725,2.6735,2.6705,2.671,24
20150301|2015-02-25 23:30,26,2.671,2.6745,2.67,2.6725,226
20150301|2015-02-26 00:00,26,2.6725,2.682,2.672,2.6815,195
20150301|2015-02-26 00:30,26,2.6825,2.6825,2.677,2.677,71
20150301|2015-02-26 01:00,26,2.678,2.6795,2.671,2.675,104
20150301|2015-02-26 01:30,26,2.675,2.675,2.6705,2.673,81
20150301|2015-02-26 02:00,26,2.672,2.6975,2.671,2.695,238
20150301|2015-02-26 02:30,26,2.695,2.702,2.693,2.701,119
20150301|2015-02-26 03:00,26,2.7005,2.713,2.6955,2.711,434
20150301|2015-02-26 03:30,26,2.7125,2.728,2.7125,2.725,264
20150301|2015-02-26 04:00,26,2.724,2.7285,2.724,2.725,341
20150301|2015-02-26 04:30,26,2.7255,2.726,2.719,2.722,224
20150301|2015-02-26 05:00,26,2.7215,2.7225,2.72,2.721,72
20150301|2015-02-26 05:30,26,2.7215,2.7325,2.7205,2.7305,105
20150301|2015-02-26 06:00,26,2.73,2.7315,2.72,2.7225,130
20150301|2015-02-26 06:30,26,2.7215,2.7265,2.7145,2.718,124
20150301|2015-02-26 07:00,26,2.72,2.721,2.7075,2.712,373
20150301|2015-02-26 07:30,26,2.7125,2.7145,2.701,2.702,349
20150301|2015-02-26 08:00,26,2.7015,2.712,2.699,2.71,314
20150301|2015-02-26 08:30,26,2.711,2.7115,2.7025,2.7045,307
20150301|2015-02-26 09:00,26,2.703,2.714,2.703,2.709,161
20150301|2015-02-26 09:30,26,2.709,2.717,2.707,2.7145,275
20150301|2015-02-26 10:00,26,2.713,2.715,2.709,2.712,136
20150301|2015-02-26 10:30,26,2.714,2.7175,2.71,2.714,147
20150301|2015-02-26 11:00,26,2.7155,2.716,2.7075,2.7075,142
20150301|2015-02-26 11:30,26,2.7075,2.7175,2.706,2.7105,294
20150301|2015-02-26 12:00,26,2.71,2.713,2.7045,2.7115,131
20150301|2015-02-26 12:30,26,2.7095,2.713,2.7075,2.713,76
20150301|2015-02-26 13:00,26,2.7135,2.715,2.708,2.7085,46
20150301|2015-02-26 13:30,26,2.7105,2.711,2.7085,2.7085,10
20150301|2015-02-26 14:00,26,2.709,2.713,2.7085,2.713,20
20150301|2015-02-26 14:30,26,2.712,2.712,2.708,2.7115,33
20150301|2015-02-26 15:00,26,2.711,2.711,2.709,2.709,5
20150301|2015-02-26 15:30,26,2.7135,2.7165,2.713,2.716,25
20150301|2015-02-26 16:00,26,2.717,2.7205,2.7145,2.7205,35
20150301|2015-02-26 17:00,27,2.7215,2.725,2.716,2.7185,27
20150301|2015-02-26 17:30,27,2.7185,2.7185,2.7185,2.7185,1
20150301|2015-02-26 18:00,27,2.7125,2.7145,2.7125,2.7145,4
20150301|2015-02-26 18:30,27,2.714,2.7155,2.714,2.7155,10
20150301|2015-02-26 19:00,27,2.71,2.717,2.709,2.71,11
20150301|2015-02-26 19:30,27,2.708,2.708,2.7025,2.703,20
20150301|2015-02-26 20:00,27,2.702,2.705,2.7,2.704,195
20150301|2015-02-26 20:30,27,2.701,2.701,2.7,2.7,30
20150301|2015-02-26 21:00,27,2.704,2.704,2.704,2.704,1
20150301|2015-02-26 22:00,27,2.706,2.706,2.703,2.703,5
20150301|2015-02-26 22:30,27,2.7025,2.7035,2.701,2.701,13
20150301|2015-02-26 23:00,27,2.701,2.702,2.701,2.702,8
20150301|2015-02-26 23:30,27,2.703,2.7115,2.703,2.7115,28
20150301|2015-02-27 00:00,27,2.7125,2.7175,2.71,2.712,105
20150301|2015-02-27 00:30,27,2.7155,2.7155,2.7075,2.7075,47
20150301|2015-02-27 01:00,27,2.7095,2.7145,2.7065,2.7065,19
20150301|2015-02-27 01:30,27,2.707,2.716,2.705,2.716,26
20150301|2015-02-27 02:00,27,2.7185,2.72,2.6965,2.6985,123
20150301|2015-02-27 02:30,27,2.699,2.704,2.6975,2.7015,63
20150301|2015-02-27 03:00,27,2.7035,2.707,2.7025,2.706,7
20150301|2015-02-27 03:30,27,2.7025,2.704,2.7005,2.703,29
20150301|2015-02-27 04:00,27,2.704,2.704,2.686,2.689,105
20150301|2015-02-27 04:30,27,2.6895,2.695,2.689,2.693,8
20150301|2015-02-27 05:00,27,2.6925,2.693,2.689,2.689,25
20150301|2015-02-27 05:30,27,2.689,2.6935,2.687,2.692,21
20150301|2015-02-27 06:00,27,2.692,2.696,2.6885,2.696,8
20150301|2015-02-27 06:30,27,2.696,2.7,2.695,2.7,8
20150301|2015-02-27 07:00,27,2.698,2.698,2.689,2.694,156
20150301|2015-02-27 07:30,27,2.6935,2.7015,2.6925,2.701,19
20150301|2015-02-27 08:00,27,2.7,2.705,2.6995,2.705,108
20150301|2015-02-27 08:30,27,2.7035,2.7035,2.6915,2.698,56
20150301|2015-02-27 09:00,27,2.6975,2.6975,2.691,2.696,207
20150301|2015-02-27 09:30,27,2.696,2.696,2.6915,2.696,31
20150301|2015-02-27 10:00,27,2.695,2.6975,2.6935,2.696,23
20150301|2015-02-27 10:30,27,2.6995,2.7095,2.6955,2.7075,114
20150301|2015-02-27 11:00,27,2.7085,2.7105,2.7065,2.71,33
20150301|2015-02-27 11:30,27,2.71,2.716,2.708,2.7155,83
20150301|2015-02-27 12:00,27,2.7145,2.7145,2.709,2.71,108
20150301|2015-02-27 12:30,27,2.7115,2.713,2.7115,2.713,36
20150301|2015-02-27 13:00,27,2.713,2.713,2.71,2.7105,20
20150301|2015-02-27 13:30,27,2.7085,2.709,2.705,2.708,16
20150301|2015-02-27 14:00,27,2.709,2.709,2.709,2.709,3
20150301|2015-02-27 14:30,27,2.7105,2.711,2.7105,2.711,5
20150301|2015-02-27 15:00,27,2.712,2.712,2.712,2.712,2
20150301|2015-02-27 15:30,27,2.713,2.714,2.712,2.712,7
20150301|2015-03-01 17:00,2,2.73,2.735,2.722,2.7325,8
20150301|2015-03-01 17:30,2,2.73,2.73,2.73,2.73,1
20150301|2015-03-01 18:30,2,2.7295,2.7315,2.7295,2.7305,63
20150301|2015-03-01 19:00,2,2.73,2.735,2.719,2.719,157
20150301|2015-03-01 19:30,2,2.719,2.719,2.7165,2.7185,6
20150301|2015-03-01 20:00,2,2.7195,2.7215,2.7185,2.721,37
20150301|2015-03-01 20:30,2,2.722,2.722,2.721,2.7215,4
20150301|2015-03-01 21:00,2,2.725,2.726,2.723,2.726,9
20150301|2015-03-01 21:30,2,2.7285,2.7285,2.7255,2.7255,11
20150301|2015-03-01 22:00,2,2.7265,2.7265,2.7255,2.7255,5
20150301|2015-03-01 23:30,2,2.7325,2.7325,2.7325,2.7325,2
20150301|2015-03-02 00:00,2,2.7325,2.7325,2.731,2.731,23
20150301|2015-03-02 00:30,2,2.738,2.744,2.738,2.744,6
20150301|2015-03-02 02:00,2,2.7375,2.7375,2.7375,2.7375,2
20150301|2015-03-02 03:00,2,2.7325,2.733,2.7175,2.7175,26
20150301|2015-03-02 03:30,2,2.7185,2.7185,2.7185,2.7185,1
20150301|2015-03-02 05:00,2,2.7225,2.7225,2.7225,2.7225,1
20150301|2015-03-02 05:30,2,2.7155,2.7155,2.714,2.714,7
20150301|2015-03-02 06:00,2,2.7065,2.7065,2.7065,2.7065,2
20150301|2015-03-02 06:30,2,2.711,2.713,2.7095,2.71,30
20150301|2015-03-02 07:00,2,2.713,2.715,2.7125,2.7145,14
20150301|2015-03-02 07:30,2,2.7125,2.7135,2.7125,2.7125,12
20150301|2015-03-02 08:00,2,2.712,2.712,2.708,2.709,19
20150301|2015-03-02 08:30,2,2.7175,2.7225,2.7175,2.72,33
20150301|2015-03-02 09:00,2,2.7185,2.7245,2.7175,2.7235,27
20150301|2015-03-02 09:30,2,2.7255,2.73,2.7255,2.729,18
20150301|2015-03-02 10:00,2,2.723,2.723,2.717,2.717,5
20150301|2015-03-02 10:30,2,2.714,2.714,2.71,2.71,8
20150301|2015-03-02 11:00,2,2.707,2.707,2.701,2.7025,14
20150301|2015-03-02 11:30,2,2.7085,2.7125,2.708,2.7115,69
20150301|2015-03-02 12:00,2,2.711,2.712,2.711,2.711,5
20150301|2015-03-02 12:30,2,2.711,2.712,2.711,2.7115,21
20150301|2015-03-02 13:00,2,2.711,2.7125,2.711,2.7125,3
20150301|2015-03-02 13:30,2,2.7105,2.713,2.7105,2.713,6
20150301|2015-03-02 14:00,2,2.71,2.71,2.709,2.709,5
20150301|2015-03-02 14:30,2,2.709,2.709,2.709,2.709,2
20150301|2015-03-02 15:00,2,2.709,2.709,2.708,2.708,4
20150301|2015-03-02 15:30,2,2.708,2.708,2.7075,2.708,8
20150301|2015-03-02 19:00,3,2.705,2.705,2.6915,2.6915,16
20150301|2015-03-02 19:30,3,2.6915,2.6915,2.683,2.6835,15
20150301|2015-03-02 20:00,3,2.68,2.68,2.678,2.679,24
20150301|2015-03-02 20:30,3,2.6835,2.684,2.682,2.682,6
20150301|2015-03-02 21:00,3,2.6785,2.6785,2.6785,2.6785,5
20150301|2015-03-02 22:30,3,2.6875,2.6875,2.6875,2.6875,2
20150301|2015-03-02 23:00,3,2.6855,2.6855,2.6855,2.6855,1
20150301|2015-03-02 23:30,3,2.6855,2.6855,2.6855,2.6855,1
20150301|2015-03-03 00:30,3,2.6855,2.6855,2.685,2.685,2
20150301|2015-03-03 01:00,3,2.6855,2.6875,2.6855,2.6875,2
20150301|2015-03-03 01:30,3,2.69,2.691,2.69,2.691,21
20150301|2015-03-03 02:00,3,2.69,2.69,2.69,2.69,11
20150301|2015-03-03 02:30,3,2.691,2.691,2.691,2.691,14
20150301|2015-03-03 03:00,3,2.691,2.691,2.6815,2.6815,145
20150301|2015-03-03 03:30,3,2.682,2.682,2.674,2.679,54
20150301|2015-03-03 04:30,3,2.679,2.679,2.679,2.679,34
20150301|2015-03-03 05:30,3,2.67,2.674,2.669,2.674,10
20150301|2015-03-03 06:00,3,2.6745,2.679,2.6745,2.679,26
20150301|2015-03-03 06:30,3,2.6745,2.6765,2.674,2.675,21
20150301|2015-03-03 07:00,3,2.6775,2.6775,2.661,2.6705,98
20150301|2015-03-03 07:30,3,2.676,2.676,2.668,2.6705,20
20150301|2015-03-03 08:00,3,2.669,2.67,2.6665,2.67,15
20150301|2015-03-03 08:30,3,2.6725,2.6775,2.6725,2.675,23
20150301|2015-03-03 09:00,3,2.672,2.673,2.669,2.669,4
20150301|2015-03-03 09:30,3,2.672,2.6735,2.6695,2.6705,16
20150301|2015-03-03 10:00,3,2.669,2.672,2.653,2.6565,47
20150301|2015-03-03 10:30,3,2.652,2.6605,2.65,2.6605,25
20150301|2015-03-03 11:00,3,2.6615,2.6615,2.6615,2.6615,1
20150301|2015-03-03 11:30,3,2.6695,2.674,2.6695,2.674,9
20150301|2015-03-03 12:00,3,2.674,2.674,2.673,2.673,2
20150301|2015-03-03 13:00,3,2.675,2.676,2.675,2.676,4
20150301|2015-03-03 13:30,3,2.6735,2.6735,2.673,2.673,2
20150301|2015-03-03 14:00,3,2.67,2.67,2.6695,2.6695,14
20150301|2015-03-03 14:30,3,2.6695,2.67,2.6695,2.67,11
20150301|2015-03-03 15:30,3,2.6715,2.672,2.6715,2.672,6
20150301|2015-03-03 17:00,4,2.672,2.672,2.672,2.672,1
20150301|2015-03-03 18:30,4,2.672,2.672,2.672,2.672,4
20150301|2015-03-03 19:30,4,2.681,2.682,2.681,2.682,7
20150301|2015-03-03 20:30,4,2.683,2.6835,2.683,2.6835,5
20150301|2015-03-03 21:00,4,2.6765,2.6765,2.6765,2.6765,1
20150301|2015-03-03 22:00,4,2.6825,2.6825,2.6825,2.6825,5
20150301|2015-03-03 22:30,4,2.681,2.681,2.681,2.681,10
20150301|2015-03-04 00:00,4,2.68,2.68,2.68,2.68,1
20150301|2015-03-04 01:00,4,2.6785,2.6785,2.678,2.678,2
20150301|2015-03-04 01:30,4,2.679,2.679,2.6695,2.6695,3
20150301|2015-03-04 02:30,4,2.6685,2.6685,2.6685,2.6685,2
20150301|2015-03-04 03:00,4,2.6655,2.6655,2.6635,2.664,25
20150301|2015-03-04 05:00,4,2.664,2.664,2.6635,2.6635,11
20150301|2015-03-04 06:00,4,2.67,2.68,2.67,2.68,13
20150301|2015-03-04 07:00,4,2.6825,2.684,2.679,2.679,5
20150301|2015-03-04 07:30,4,2.6785,2.6785,2.6785,2.6785,1
20150301|2015-03-04 08:00,4,2.6815,2.682,2.6815,2.682,90
20150301|2015-03-04 08:30,4,2.6815,2.6815,2.673,2.673,3
20150301|2015-03-04 09:00,4,2.6695,2.6735,2.669,2.672,16
20150301|2015-03-04 09:30,4,2.6635,2.6665,2.6635,2.666,18
20150301|2015-03-04 10:00,4,2.667,2.6735,2.667,2.6705,17
20150301|2015-03-04 10:30,4,2.671,2.6755,2.671,2.6755,3
20150301|2015-03-04 11:00,4,2.6765,2.677,2.6765,2.677,2
20150301|2015-03-04 11:30,4,2.676,2.677,2.676,2.677,4
20150301|2015-03-04 12:00,4,2.678,2.678,2.678,2.678,1
20150301|2015-03-04 12:30,4,2.678,2.678,2.678,2.678,3
20150301|2015-03-04 13:00,4,2.678,2.678,2.678,2.678,1
20150301|2015-03-04 14:00,4,2.6795,2.6795,2.6795,2.6795,4
20150301|2015-03-04 15:00,4,2.6805,2.6805,2.68,2.68,3
20150301|2015-03-04 16:00,4,2.6775,2.6775,2.6775,2.6775,1
20150301|2015-03-04 21:00,5,2.683,2.6845,2.683,2.6845,29
20150301|2015-03-05 01:00,5,2.68,2.68,2.6735,2.676,3
20150301|2015-03-05 01:30,5,2.678,2.678,2.678,2.678,2
20150301|2015-03-05 02:00,5,2.6865,2.6865,2.6865,2.6865,1
20150301|2015-03-05 03:00,5,2.6865,2.6865,2.6825,2.6825,5
20150301|2015-03-05 04:30,5,2.693,2.693,2.693,2.693,1
20150301|2015-03-05 06:30,5,2.6795,2.6795,2.675,2.675,5
20150301|2015-03-05 07:00,5,2.6715,2.6715,2.6715,2.6715,3
20150301|2015-03-05 07:30,5,2.6825,2.6825,2.6825,2.6825,5
20150301|2015-03-05 08:00,5,2.6815,2.682,2.68,2.681,21
20150301|2015-03-05 08:30,5,2.679,2.679,2.677,2.6775,12
20150301|2015-03-05 09:30,5,2.6845,2.685,2.68,2.68,5
20150301|2015-03-05 10:00,5,2.681,2.681,2.681,2.681,1
20150301|2015-03-05 11:00,5,2.679,2.679,2.675,2.675,10
20150301|2015-03-05 11:30,5,2.6815,2.6815,2.671,2.671,4
20150301|2015-03-05 12:00,5,2.6715,2.6715,2.6675,2.669,12
20150301|2015-03-05 12:30,5,2.6695,2.6695,2.6695,2.6695,1
20150301|2015-03-05 13:00,5,2.6735,2.6735,2.6735,2.6735,15
20150301|2015-03-05 14:00,5,2.6735,2.674,2.6735,2.674,6
20150301|2015-03-05 15:00,5,2.674,2.674,2.674,2.674,2
20150301|2015-03-05 19:00,6,2.667,2.667,2.667,2.667,1
20150301|2015-03-05 20:00,6,2.671,2.672,2.671,2.672,3
20150301|2015-03-06 00:00,6,2.6585,2.6585,2.6585,2.6585,1
20150301|2015-03-06 01:30,6,2.65,2.65,2.65,2.65,12
20150301|2015-03-06 02:00,6,2.654,2.6585,2.654,2.656,9
20150301|2015-03-06 03:00,6,2.657,2.6595,2.657,2.6595,5
20150301|2015-03-06 07:00,6,2.664,2.667,2.6625,2.667,7
20150301|2015-03-06 07:30,6,2.6655,2.6655,2.642,2.648,24
20150301|2015-03-06 08:00,6,2.641,2.641,2.63,2.63,18
20150301|2015-03-06 08:30,6,2.639,2.641,2.6355,2.6355,21
20150301|2015-03-06 09:00,6,2.634,2.635,2.632,2.635,5
20150301|2015-03-06 09:30,6,2.6335,2.6355,2.6335,2.6355,3
20150301|2015-03-06 10:00,6,2.633,2.6345,2.6315,2.632,18
20150301|2015-03-06 10:30,6,2.6335,2.6345,2.631,2.632,28
20150301|2015-03-06 11:00,6,2.632,2.6325,2.6265,2.628,102
20150301|2015-03-06 11:30,6,2.629,2.6305,2.624,2.6295,96
20150301|2015-03-06 12:00,6,2.629,2.6295,2.6275,2.628,15
20150301|2015-03-06 14:00,6,2.6295,2.6295,2.627,2.627,6
20150301|2015-03-06 14:30,6,2.628,2.629,2.6245,2.629,4
20150301|2015-03-06 15:00,6,2.63,2.631,2.63,2.631,3
20150301|2015-03-08 18:00,9,2.6205,2.6205,2.6205,2.6205,9
20150301|2015-03-08 20:00,9,2.6295,2.6295,2.629,2.629,2
20150301|2015-03-08 20:30,9,2.625,2.625,2.625,2.625,3
20150301|2015-03-08 21:30,9,2.6265,2.6285,2.6265,2.6285,13
20150301|2015-03-08 22:00,9,2.623,2.624,2.623,2.623,7
20150301|2015-03-09 01:00,9,2.6415,2.649,2.6415,2.649,4
20150301|2015-03-09 02:00,9,2.651,2.6515,2.6495,2.6505,12
20150301|2015-03-09 03:00,9,2.65,2.651,2.65,2.651,3
20150301|2015-03-09 03:30,9,2.65,2.65,2.65,2.65,1
20150301|2015-03-09 06:30,9,2.6495,2.6495,2.6495,2.6495,1
20150301|2015-03-09 07:00,9,2.647,2.65,2.647,2.65,11
20150301|2015-03-09 08:00,9,2.6695,2.675,2.6695,2.675,2
20150301|2015-03-09 08:30,9,2.673,2.6755,2.6695,2.67,28
20150301|2015-03-09 09:00,9,2.6705,2.6825,2.6705,2.6825,8
20150301|2015-03-09 09:30,9,2.6775,2.6775,2.6775,2.6775,3
20150301|2015-03-09 10:00,9,2.6825,2.6895,2.6825,2.6895,2
20150301|2015-03-09 10:30,9,2.6885,2.6885,2.684,2.684,4
20150301|2015-03-09 11:00,9,2.6875,2.6875,2.685,2.685,4
20150301|2015-03-09 11:30,9,2.6845,2.6845,2.6845,2.6845,1
20150301|2015-03-09 12:30,9,2.689,2.69,2.6885,2.689,12
20150301|2015-03-09 13:30,9,2.6885,2.6885,2.684,2.684,18
20150301|2015-03-09 14:30,9,2.683,2.683,2.6825,2.6825,2
20150301|2015-03-09 15:00,9,2.6825,2.6855,2.6825,2.6855,22
20150301|2015-03-09 15:30,9,2.684,2.684,2.684,2.684,1
20150301|2015-03-09 17:00,10,2.6855,2.6855,2.6855,2.6855,2
20150301|2015-03-09 20:00,10,2.681,2.681,2.681,2.681,2
20150301|2015-03-09 22:00,10,2.68,2.6805,2.679,2.68,7
20150301|2015-03-09 22:30,10,2.676,2.676,2.675,2.675,2
20150301|2015-03-10 01:00,10,2.6615,2.663,2.6615,2.663,2
20150301|2015-03-10 01:30,10,2.663,2.663,2.6605,2.6605,8
20150301|2015-03-10 02:00,10,2.656,2.6615,2.656,2.6615,24
20150301|2015-03-10 03:00,10,2.6625,2.6625,2.6625,2.6625,2
20150301|2015-03-10 03:30,10,2.648,2.648,2.645,2.645,12
20150301|2015-03-10 04:00,10,2.6355,2.6355,2.634,2.634,2
20150301|2015-03-10 05:00,10,2.63,2.63,2.63,2.63,1
20150301|2015-03-10 06:00,10,2.623,2.623,2.6185,2.6185,4
20150301|2015-03-10 06:30,10,2.618,2.618,2.618,2.618,1
20150301|2015-03-10 07:00,10,2.6315,2.6345,2.6315,2.633,12
20150301|2015-03-10 07:30,10,2.6315,2.6375,2.6315,2.6335,26
20150301|2015-03-10 08:00,10,2.6395,2.6395,2.625,2.625,9
20150301|2015-03-10 08:30,10,2.632,2.6425,2.632,2.636,30
20150301|2015-03-10 09:00,10,2.634,2.638,2.634,2.637,6
20150301|2015-03-10 09:30,10,2.6385,2.6405,2.6365,2.638,22
20150301|2015-03-10 10:00,10,2.639,2.639,2.639,2.639,1
20150301|2015-03-10 10:30,10,2.641,2.6415,2.6375,2.6375,6
20150301|2015-03-10 11:00,10,2.6375,2.6375,2.6325,2.6325,7
20150301|2015-03-10 11:30,10,2.6335,2.6335,2.6335,2.6335,1
20150301|2015-03-10 12:00,10,2.6345,2.6345,2.6345,2.6345,2
20150301|2015-03-10 12:30,10,2.635,2.636,2.631,2.6315,14
20150301|2015-03-10 13:30,10,2.636,2.636,2.636,2.636,1
20150301|2015-03-10 14:00,10,2.633,2.636,2.633,2.636,6
20150301|2015-03-10 14:30,10,2.636,2.636,2.635,2.635,6
20150301|2015-03-10 15:30,10,2.6335,2.6335,2.6335,2.6335,6
20150301|2015-03-10 20:30,11,2.6415,2.642,2.6415,2.642,3
20150301|2015-03-10 21:00,11,2.641,2.641,2.641,2.641,3
20150301|2015-03-10 22:00,11,2.639,2.642,2.639,2.64,12
20150301|2015-03-11 01:00,11,2.638,2.64,2.638,2.64,74
20150301|2015-03-11 02:00,11,2.637,2.6385,2.637,2.6385,23
20150301|2015-03-11 03:00,11,2.642,2.6585,2.6415,2.6585,17
20150301|2015-03-11 04:00,11,2.655,2.655,2.655,2.655,1
20150301|2015-03-11 07:30,11,2.638,2.638,2.636,2.636,11
20150301|2015-03-11 08:00,11,2.6285,2.64,2.6285,2.64,26
20150301|2015-03-11 08:30,11,2.638,2.638,2.638,2.638,2
20150301|2015-03-11 09:00,11,2.635,2.635,2.62,2.62,9
20150301|2015-03-11 09:30,11,2.617,2.6265,2.6155,2.6265,19
20150301|2015-03-11 10:00,11,2.6265,2.6265,2.622,2.622,18
20150301|2015-03-11 11:00,11,2.626,2.626,2.626,2.626,5
20150301|2015-03-11 11:30,11,2.6275,2.628,2.6225,2.6225,7
20150301|2015-03-11 12:00,11,2.6215,2.6225,2.621,2.621,7
20150301|2015-03-11 12:30,11,2.6165,2.6165,2.6165,2.6165,1
20150301|2015-03-11 14:30,11,2.624,2.624,2.6235,2.6235,6
20150301|2015-03-11 15:00,11,2.626,2.627,2.626,2.627,7
20150301|2015-03-11 17:30,12,2.629,2.6305,2.629,2.6305,5
20150301|2015-03-11 19:30,12,2.616,2.616,2.616,2.616,1
20150301|2015-03-11 21:30,12,2.6225,2.6225,2.6225,2.6225,1
20150301|2015-03-11 22:00,12,2.624,2.624,2.6225,2.6225,12
20150301|2015-03-12 02:00,12,2.663,2.663,2.663,2.663,1
20150301|2015-03-12 02:30,12,2.663,2.668,2.663,2.668,58
20150301|2015-03-12 03:00,12,2.6735,2.6775,2.6735,2.6775,12
20150301|2015-03-12 03:30,12,2.667,2.667,2.667,2.667,1
20150301|2015-03-12 06:00,12,2.6945,2.695,2.6945,2.695,2
20150301|2015-03-12 06:30,12,2.6925,2.695,2.69,2.695,10
20150301|2015-03-12 07:00,12,2.6835,2.6835,2.6825,2.683,11
20150301|2015-03-12 07:30,12,2.6805,2.6805,2.6745,2.6745,9
20150301|2015-03-12 08:00,12,2.673,2.6755,2.673,2.6755,3
20150301|2015-03-12 08:30,12,2.677,2.677,2.677,2.677,10
20150301|2015-03-12 09:00,12,2.67,2.673,2.67,2.672,7
20150301|2015-03-12 09:30,12,2.6665,2.668,2.663,2.663,5
20150301|2015-03-12 10:30,12,2.667,2.669,2.667,2.669,2
20150301|2015-03-12 11:30,12,2.668,2.668,2.668,2.668,1
20150301|2015-03-12 13:00,12,2.6775,2.678,2.6775,2.678,15
20150301|2015-03-12 13:30,12,2.6775,2.6775,2.6775,2.6775,4
20150301|2015-03-12 14:00,12,2.6755,2.6755,2.6755,2.6755,1
20150301|2015-03-12 14:30,12,2.677,2.677,2.672,2.672,2
20150301|2015-03-12 15:00,12,2.672,2.672,2.671,2.671,4
20150301|2015-03-12 15:30,12,2.677,2.677,2.677,2.677,2
20150301|2015-03-12 18:00,13,2.6755,2.6755,2.6755,2.6755,2
20150301|2015-03-12 20:30,13,2.7,2.7,2.7,2.7,2
20150301|2015-03-13 01:00,13,2.6915,2.6915,2.6915,2.6915,3
20150301|2015-03-13 04:30,13,2.679,2.679,2.679,2.679,1
20150301|2015-03-13 05:00,13,2.6755,2.6755,2.669,2.669,2
20150301|2015-03-13 07:30,13,2.678,2.6785,2.678,2.6785,8
20150301|2015-03-13 08:00,13,2.68,2.68,2.68,2.68,5
20150301|2015-03-13 08:30,13,2.6785,2.6795,2.676,2.676,20
20150301|2015-03-13 09:00,13,2.6725,2.6725,2.67,2.67,7
20150301|2015-03-13 10:00,13,2.6685,2.6685,2.666,2.666,26
20150301|2015-03-13 10:30,13,2.6715,2.676,2.6715,2.676,14
20150301|2015-03-13 11:00,13,2.675,2.68,2.672,2.68,19
20150301|2015-03-13 11:30,13,2.6835,2.6835,2.682,2.682,2
20150301|2015-03-13 12:00,13,2.6765,2.6765,2.6765,2.6765,4
20150301|2015-03-13 12:30,13,2.68,2.68,2.68,2.68,1
20150301|2015-03-13 13:00,13,2.6785,2.6785,2.6785,2.6785,4
20150301|2015-03-13 14:30,13,2.687,2.687,2.687,2.687,1
20150301|2015-03-13 15:30,13,2.688,2.688,2.688,2.688,4
20150301|2015-03-16 05:30,16,2.677,2.677,2.677,2.677,1
20150301|2015-03-16 06:30,16,2.677,2.677,2.6735,2.6735,6
20150301|2015-03-16 07:30,16,2.672,2.673,2.672,2.673,5
20150301|2015-03-16 08:00,16,2.6735,2.6735,2.6735,2.6735,2
20150301|2015-03-16 08:30,16,2.692,2.692,2.689,2.689,17
20150301|2015-03-16 09:00,16,2.688,2.688,2.682,2.682,3
20150301|2015-03-16 09:30,16,2.6815,2.6815,2.6775,2.6775,13
20150301|2015-03-16 10:00,16,2.6735,2.6775,2.6735,2.6775,81
20150301|2015-03-16 11:30,16,2.675,2.675,2.675,2.675,4
20150301|2015-03-16 13:30,16,2.6755,2.6755,2.6755,2.6755,6
20150301|2015-03-16 14:00,16,2.676,2.676,2.6695,2.6695,18
20150301|2015-03-16 20:00,17,2.675,2.675,2.675,2.675,1
20150301|2015-03-16 21:30,17,2.67,2.67,2.67,2.67,6
20150301|2015-03-17 00:30,17,2.652,2.652,2.652,2.652,3
20150301|2015-03-17 03:00,17,2.643,2.643,2.64,2.64,4
20150301|2015-03-17 03:30,17,2.6335,2.6335,2.6335,2.6335,4
20150301|2015-03-17 04:30,17,2.6255,2.6255,2.6255,2.6255,1
20150301|2015-03-17 05:30,17,2.6255,2.6255,2.6255,2.6255,1
20150301|2015-03-17 06:00,17,2.625,2.625,2.625,2.625,1
20150301|2015-03-17 06:30,17,2.6245,2.6245,2.6245,2.6245,1
20150301|2015-03-17 07:00,17,2.6225,2.6225,2.6225,2.6225,1
20150301|2015-03-17 07:30,17,2.6195,2.6255,2.619,2.624,19
20150301|2015-03-17 08:00,17,2.632,2.632,2.6315,2.6315,7
20150301|2015-03-17 08:30,17,2.6325,2.64,2.6325,2.64,18
20150301|2015-03-17 09:00,17,2.647,2.647,2.644,2.644,6
20150301|2015-03-17 09:30,17,2.64,2.64,2.636,2.638,5
20150301|2015-03-17 10:00,17,2.631,2.631,2.626,2.626,5
20150301|2015-03-17 10:30,17,2.629,2.629,2.629,2.629,2
20150301|2015-03-17 11:00,17,2.6255,2.6305,2.6255,2.6305,8
20150301|2015-03-17 11:30,17,2.637,2.6395,2.637,2.6395,6
20150301|2015-03-17 12:00,17,2.643,2.6475,2.643,2.6475,4
20150301|2015-03-17 14:30,17,2.6455,2.6455,2.6455,2.6455,1
20150301|2015-03-17 15:00,17,2.6475,2.6475,2.6475,2.6475,6
20150301|2015-03-18 00:00,18,2.6315,2.6315,2.6315,2.6315,1
20150301|2015-03-18 01:00,18,2.6225,2.6245,2.6225,2.6245,7
20150301|2015-03-18 01:30,18,2.616,2.616,2.606,2.606,8
20150301|2015-03-18 03:00,18,2.605,2.605,2.605,2.605,3
20150301|2015-03-18 03:30,18,2.6035,2.6035,2.595,2.595,32
20150301|2015-03-18 04:00,18,2.6045,2.6045,2.6,2.6,4
20150301|2015-03-18 04:30,18,2.59,2.59,2.5805,2.5805,7
20150301|2015-03-18 06:30,18,2.586,2.586,2.586,2.586,1
20150301|2015-03-18 07:00,18,2.5845,2.5845,2.5845,2.5845,1
20150301|2015-03-18 07:30,18,2.5885,2.5885,2.5885,2.5885,4
20150301|2015-03-18 08:00,18,2.592,2.595,2.592,2.594,31
20150301|2015-03-18 08:30,18,2.594,2.5945,2.583,2.5875,27
20150301|2015-03-18 10:00,18,2.5835,2.5835,2.5825,2.5825,4
20150301|2015-03-18 10:30,18,2.585,2.585,2.5815,2.5815,20
20150301|2015-03-18 11:00,18,2.57,2.5745,2.57,2.5745,14
20150301|2015-03-18 12:00,18,2.583,2.583,2.583,2.583,2
20150301|2015-03-18 12:30,18,2.58,2.58,2.58,2.58,2
20150301|2015-03-18 14:30,18,2.6255,2.654,2.6255,2.654,5
20150301|2015-03-18 15:00,18,2.6375,2.6375,2.6375,2.6375,5
20150301|2015-03-18 15:30,18,2.6375,2.6385,2.6375,2.6385,15
20150301|2015-03-18 17:00,19,2.6325,2.6325,2.6325,2.6325,1
20150301|2015-03-18 19:30,19,2.63,2.63,2.63,2.63,1
20150301|2015-03-19 04:00,19,2.64,2.6415,2.64,2.641,20
20150301|2015-03-19 05:00,19,2.645,2.645,2.645,2.645,1
20150301|2015-03-19 07:00,19,2.66,2.66,2.66,2.66,1
20150301|2015-03-19 07:30,19,2.6575,2.6575,2.6575,2.6575,1
20150301|2015-03-19 08:00,19,2.646,2.6465,2.6435,2.6435,8
20150301|2015-03-19 08:30,19,2.647,2.65,2.647,2.65,4
20150301|2015-03-19 10:00,19,2.6575,2.677,2.6575,2.677,5
20150301|2015-03-19 10:30,19,2.6765,2.6765,2.6765,2.6765,3
20150301|2015-03-19 11:00,19,2.678,2.678,2.6775,2.6775,4
20150301|2015-03-19 13:30,19,2.674,2.6745,2.6735,2.6745,12
20150301|2015-03-19 14:00,19,2.6775,2.6775,2.6775,2.6775,1
20150301|2015-03-19 14:30,19,2.6755,2.6755,2.6755,2.6755,2
20150301|2015-03-19 15:00,19,2.6745,2.6745,2.6745,2.6745,1
20150301|2015-03-19 15:30,19,2.676,2.6775,2.676,2.6775,7
20150301|2015-03-20 03:30,20,2.7,2.7035,2.7,2.7035,3
20150301|2015-03-20 05:00,20,2.71,2.71,2.71,2.71,2
20150301|2015-03-20 06:00,20,2.7085,2.7085,2.7085,2.7085,1
20150301|2015-03-20 08:00,20,2.703,2.716,2.703,2.7135,7
20150301|2015-03-20 08:30,20,2.725,2.725,2.7225,2.7225,15
20150301|2015-03-20 09:00,20,2.745,2.745,2.745,2.745,1
20150301|2015-03-20 10:00,20,2.7375,2.738,2.7375,2.738,9
20150301|2015-03-20 10:30,20,2.7745,2.7745,2.7745,2.7745,2
20150301|2015-03-20 11:00,20,2.779,2.782,2.7715,2.7715,13
20150301|2015-03-20 11:30,20,2.785,2.785,2.7745,2.7745,36
20150301|2015-03-20 12:30,20,2.7715,2.78,2.7715,2.7795,43
20150301|2015-03-20 13:00,20,2.7795,2.7795,2.7745,2.779,3
20150301|2015-03-20 15:30,20,2.7755,2.7755,2.774,2.7745,10
20150301|2015-03-22 20:00,23,2.8005,2.8005,2.79,2.79,2
20150301|2015-03-23 02:00,23,2.787,2.787,2.787,2.787,1
20150301|2015-03-23 07:30,23,2.785,2.785,2.785,2.785,1
20150301|2015-03-23 08:00,23,2.7895,2.79,2.7895,2.79,14
20150301|2015-03-23 08:30,23,2.8,2.8015,2.8,2.801,3
20150301|2015-03-23 10:00,23,2.801,2.806,2.801,2.806,12
20150301|2015-03-23 10:30,23,2.8095,2.8155,2.8095,2.8155,2
20150301|2015-03-23 12:00,23,2.8095,2.8095,2.8085,2.8085,8
20150301|2015-03-23 13:00,23,2.8175,2.8185,2.8175,2.818,12
20150301|2015-03-23 13:30,23,2.82,2.82,2.8195,2.8195,4
20150301|2015-03-23 14:00,23,2.8245,2.895,2.8245,2.895,18
20150301|2015-03-23 14:30,23,2.91,2.92,2.904,2.904,28
20150301|2015-03-23 15:00,23,2.905,2.914,2.905,2.914,5
20150301|2015-03-23 15:30,23,2.9225,2.924,2.9215,2.9215,14
20150301|2015-03-23 19:30,24,2.88,2.88,2.88,2.88,2
20150301|2015-03-23 20:00,24,2.8335,2.8355,2.8335,2.8355,4
20150301|2015-03-23 22:30,24,2.805,2.805,2.805,2.805,1
20150301|2015-03-24 03:30,24,2.826,2.8265,2.826,2.8265,5
20150301|2015-03-24 04:00,24,2.818,2.818,2.818,2.818,1
20150301|2015-03-24 04:30,24,2.818,2.818,2.818,2.818,1
20150301|2015-03-24 06:30,24,2.813,2.813,2.8055,2.809,7
20150301|2015-03-24 07:30,24,2.8075,2.814,2.8075,2.814,7
20150301|2015-03-24 08:30,24,2.809,2.81,2.809,2.81,5
20150301|2015-03-24 09:00,24,2.807,2.807,2.807,2.807,3
20150301|2015-03-24 09:30,24,2.8135,2.8135,2.8135,2.8135,2
20150301|2015-03-24 10:00,24,2.815,2.815,2.815,2.815,1
20150301|2015-03-24 10:30,24,2.8065,2.8065,2.8065,2.8065,3
20150301|2015-03-24 11:00,24,2.812,2.812,2.812,2.812,1
20150301|2015-03-24 11:30,24,2.814,2.814,2.814,2.814,1
20150301|2015-03-24 12:30,24,2.8115,2.814,2.8115,2.814,4
20150301|2015-03-24 14:00,24,2.805,2.805,2.805,2.805,3
20150301|2015-03-24 15:00,24,2.808,2.811,2.808,2.811,3
20150301|2015-03-24 15:30,24,2.811,2.8125,2.81,2.8125,8
20150301|2015-03-24 20:30,25,2.805,2.81,2.8045,2.8095,6
20150301|2015-03-25 04:30,25,2.8035,2.804,2.8035,2.804,4
20150301|2015-03-25 07:30,25,2.808,2.808,2.808,2.808,1
20150301|2015-03-25 08:00,25,2.802,2.8035,2.801,2.8035,7
20150301|2015-03-25 08:30,25,2.8085,2.8085,2.8085,2.8085,2
20150301|2015-03-25 09:30,25,2.8,2.8,2.8,2.8,1
20150301|2015-03-25 11:00,25,2.8035,2.8035,2.8005,2.803,6
20150301|2015-03-25 11:30,25,2.801,2.8015,2.8,2.8015,8
20150301|2015-03-25 12:30,25,2.805,2.805,2.805,2.805,2
20150301|2015-03-25 13:30,25,2.8065,2.8065,2.8065,2.8065,1
20150301|2015-03-26 06:30,26,2.85,2.85,2.85,2.85,3
20150301|2015-03-26 07:00,26,2.842,2.842,2.842,2.842,1
20150301|2015-03-26 07:30,26,2.841,2.8415,2.8315,2.8315,4
20150301|2015-03-26 08:00,26,2.8215,2.831,2.8215,2.831,6
20150301|2015-03-26 08:30,26,2.831,2.8415,2.83,2.84,41
20150301|2015-03-26 09:30,26,2.8335,2.8335,2.8335,2.8335,1
20150301|2015-03-26 10:00,26,2.815,2.815,2.815,2.815,1
20150301|2015-03-26 10:30,26,2.824,2.824,2.824,2.824,2
20150301|2015-03-26 11:30,26,2.8295,2.8295,2.8245,2.8275,5
20150301|2015-03-26 12:00,26,2.8205,2.8205,2.8205,2.8205,1
20150301|2015-03-26 12:30,26,2.8235,2.8235,2.8235,2.8235,5
20150301|2015-03-26 13:00,26,2.8235,2.8235,2.8235,2.8235,4
20150301|2015-03-26 14:30,26,2.818,2.8215,2.818,2.8215,9
20150301|2015-03-26 15:30,26,2.826,2.827,2.825,2.825,20
20150301|2015-03-26 17:00,27,2.818,2.818,2.818,2.818,1
20150301|2015-03-26 20:00,27,2.8125,2.8125,2.802,2.805,10
20150301|2015-03-27 06:30,27,2.806,2.806,2.806,2.806,5
20150301|2015-03-27 07:00,27,2.8135,2.8135,2.8135,2.8135,1
20150301|2015-03-27 07:30,27,2.801,2.8025,2.801,2.8025,6
20150301|2015-03-27 08:00,27,2.8015,2.8015,2.8005,2.8005,5
20150301|2015-03-27 08:30,27,2.78,2.78,2.772,2.772,9
20150301|2015-03-27 09:00,27,2.778,2.778,2.778,2.778,2
20150301|2015-03-27 10:00,27,2.7795,2.7795,2.779,2.779,2
20150301|2015-03-27 11:00,27,2.772,2.7725,2.772,2.7725,6
20150301|2015-03-27 11:30,27,2.7775,2.7775,2.7775,2.7775,1
20150401|2013-12-03 09:00,3,3.19,3.19,3.19,3.19,1
20150401|2014-02-23 19:30,24,3.2,3.2,3.2,3.2,1
20150401|2014-03-18 11:00,18,2.975,2.975,2.975,2.975,1
20150401|2014-03-20 05:00,20,2.95,2.95,2.95,2.95,1
20150401|2014-03-21 14:30,21,2.972,2.972,2.972,2.972,1
20150401|2014-03-25 11:30,25,3.03,3.03,3.03,3.03,2
20150401|2014-03-26 08:00,26,2.998,2.998,2.998,2.998,1
20150401|2014-04-09 01:00,9,3.0415,3.0415,3.0415,3.0415,2
20150401|2014-04-15 07:00,15,2.987,2.987,2.987,2.987,1
20150401|2014-04-17 11:00,17,3.031,3.031,3.031,3.031,1
20150401|2014-04-22 16:00,22,3.0375,3.0375,3.0375,3.0375,1
20150401|2014-04-25 09:30,25,3.086,3.086,3.086,3.086,1
20150401|2014-05-05 07:00,5,3.058,3.0585,3.058,3.0585,4
20150401|2014-05-13 12:00,13,3.116,3.116,3.116,3.116,2
20150401|2014-05-15 11:00,15,3.119,3.119,3.119,3.119,1
20150401|2014-05-19 09:30,19,3.144,3.144,3.144,3.144,1
20150401|2014-05-29 09:00,29,3.119,3.119,3.119,3.119,1
20150401|2014-06-04 03:30,4,3.0925,3.0925,3.0925,3.0925,7
20150401|2014-06-04 14:30,4,3.0925,3.0925,3.0925,3.0925,1
20150401|2014-06-05 07:30,5,3.0875,3.0875,3.0875,3.0875,1
20150401|2014-06-06 08:00,6,3.0585,3.0585,3.0585,3.0585,2
20150401|2014-06-06 09:30,6,3.0475,3.0475,3.0475,3.0475,1
20150401|2014-06-10 14:00,10,3.0555,3.0555,3.0555,3.0555,2
20150401|2014-06-11 12:30,11,3.0395,3.0395,3.0395,3.0395,1
20150401|2014-06-11 18:00,12,3.0375,3.0375,3.0375,3.0375,1
20150401|2014-06-16 12:00,16,3.0505,3.0505,3.0505,3.0505,1
20150401|2014-06-16 12:30,16,3.0495,3.0495,3.0495,3.0495,1
20150401|2014-06-19 14:00,19,3.0735,3.075,3.0735,3.075,3
20150401|2014-06-20 08:30,20,3.102,3.102,3.102,3.102,1
20150401|2014-06-23 08:00,23,3.1415,3.1415,3.1415,3.1415,1
20150401|2014-06-23 09:30,23,3.1425,3.1425,3.1425,3.1425,1
20150401|2014-06-23 11:00,23,3.142,3.142,3.142,3.142,1
20150401|2014-06-25 07:30,25,3.1395,3.14,3.1395,3.14,5
20150401|2014-06-30 07:00,30,3.172,3.172,3.172,3.172,1
20150401|2014-07-01 10:30,1,3.197,3.197,3.197,3.197,1
20150401|2014-07-01 13:30,1,3.201,3.201,3.201,3.201,1
20150401|2014-07-21 09:30,21,3.205,3.205,3.205,3.205,1
20150401|2014-07-30 14:00,30,3.252,3.252,3.252,3.252,2
20150401|2014-08-12 13:30,12,3.17,3.17,3.17,3.17,1
20150401|2014-08-13 02:00,13,3.16,3.16,3.16,3.16,2
20150401|2014-08-13 08:30,13,3.149,3.149,3.149,3.149,1
20150401|2014-08-15 07:00,15,3.116,3.116,3.116,3.116,1
20150401|2014-08-15 09:00,15,3.124,3.1255,3.124,3.1255,2
20150401|2014-08-15 16:00,15,3.1415,3.1415,3.1415,3.1415,1
20150401|2014-08-18 11:30,18,3.153,3.153,3.1445,3.1445,2
20150401|2014-08-19 09:00,19,3.134,3.134,3.134,3.134,1
20150401|2014-08-19 10:00,19,3.133,3.133,3.123,3.123,7
20150401|2014-08-20 09:30,20,3.184,3.184,3.184,3.184,1
20150401|2014-08-20 13:00,20,3.205,3.205,3.2045,3.2045,2
20150401|2014-08-20 20:00,21,3.1975,3.1975,3.1975,3.1975,1
20150401|2014-08-21 19:30,22,3.1985,3.1985,3.1985,3.1985,1
20150401|2014-08-25 20:00,26,3.239,3.239,3.239,3.239,1
20150401|2014-08-27 01:00,27,3.21,3.21,3.21,3.21,2
20150401|2014-08-27 07:30,27,3.2165,3.2165,3.205,3.205,2
20150401|2014-08-27 08:00,27,3.199,3.209,3.199,3.209,6
20150401|2014-08-28 00:30,28,3.2015,3.2015,3.2015,3.2015,1
20150401|2014-08-28 07:00,28,3.1875,3.1875,3.1875,3.1875,1
20150401|2014-08-28 08:00,28,3.1765,3.1765,3.176,3.176,2
20150401|2014-08-28 09:00,28,3.159,3.159,3.1535,3.1535,2
20150401|2014-08-28 09:30,28,3.1615,3.1645,3.1615,3.1645,20
20150401|2014-08-28 10:30,28,3.161,3.161,3.161,3.161,1
20150401|2014-08-29 01:30,29,3.1695,3.1695,3.1685,3.169,6
20150401|2014-08-29 08:30,29,3.1745,3.1745,3.1745,3.1745,1
20150401|2014-09-01 01:00,2,3.167,3.167,3.167,3.167,1
20150401|2014-09-02 05:30,2,3.1635,3.1635,3.1635,3.1635,1
20150401|2014-09-02 12:00,2,3.1635,3.1635,3.1635,3.1635,2
20150401|2014-09-03 01:00,3,3.1615,3.1615,3.161,3.161,4
20150401|2014-09-03 04:30,3,3.15,3.15,3.1495,3.1495,7
20150401|2014-09-03 06:00,3,3.144,3.144,3.1435,3.1435,3
20150401|2014-09-03 09:00,3,3.144,3.149,3.144,3.149,6
20150401|2014-09-03 09:30,3,3.137,3.137,3.136,3.136,6
20150401|2014-09-03 10:30,3,3.1415,3.1455,3.1415,3.1455,35
20150401|2014-09-04 09:30,4,3.166,3.166,3.166,3.166,4
20150401|2014-09-04 10:00,4,3.157,3.157,3.1565,3.1565,4
20150401|2014-09-04 14:30,4,3.1605,3.1605,3.1605,3.1605,1
20150401|2014-09-05 07:30,5,3.154,3.154,3.154,3.154,4
20150401|2014-09-05 10:30,5,3.17,3.17,3.17,3.17,44
20150401|2014-09-07 17:00,8,3.18,3.1915,3.18,3.1915,9
20150401|2014-09-08 07:30,8,3.2005,3.202,3.2005,3.202,10
20150401|2014-09-08 10:00,8,3.2145,3.215,3.2145,3.215,7
20150401|2014-09-08 11:30,8,3.186,3.187,3.1805,3.181,14
20150401|2014-09-09 08:30,9,3.12,3.12,3.11,3.11,8
20150401|2014-09-10 08:30,10,3.131,3.131,3.131,3.131,3
20150401|2014-09-11 00:30,11,3.11,3.11,3.11,3.11,4
20150401|2014-09-11 01:30,11,3.095,3.095,3.095,3.095,1
20150401|2014-09-11 03:00,11,3.091,3.0915,3.091,3.091,16
20150401|2014-09-12 10:30,12,3.1105,3.1105,3.1105,3.1105,1
20150401|2014-09-15 09:30,15,3.107,3.107,3.107,3.107,1
20150401|2014-09-16 14:30,16,3.17,3.17,3.17,3.17,1
20150401|2014-09-18 10:30,18,3.109,3.109,3.109,3.109,1
20150401|2014-09-19 09:00,19,3.1065,3.1065,3.1065,3.1065,1
20150401|2014-09-22 06:00,22,3.054,3.054,3.054,3.054,44
20150401|2014-09-22 09:30,22,3.055,3.055,3.055,3.055,1
20150401|2014-09-22 13:00,22,3.0555,3.0555,3.0555,3.0555,1
20150401|2014-09-22 14:00,22,3.0575,3.0575,3.0575,3.0575,1
20150401|2014-09-24 09:00,24,3.056,3.056,3.056,3.056,1
20150401|2014-09-24 21:30,25,3.055,3.055,3.055,3.055,6
20150401|2014-09-25 10:30,25,3.0405,3.0405,3.0405,3.0405,2
20150401|2014-09-25 13:00,25,3.0455,3.0455,3.0455,3.0455,1
20150401|2014-09-30 13:00,30,3.019,3.019,3.019,3.019,1
20150401|2014-09-30 14:00,30,3.017,3.017,3.017,3.017,1
20150401|2014-10-01 11:30,1,3.045,3.045,3.045,3.045,1
20150401|2014-10-01 14:30,1,3.0375,3.0375,3.0375,3.0375,1
20150401|2014-10-02 08:00,2,3.014,3.014,3.014,3.014,2
20150401|2014-10-02 08:30,2,3.015,3.015,3.015,3.015,4
20150401|2014-10-02 10:00,2,2.995,2.995,2.995,2.995,1
20150401|2014-10-02 12:00,2,3.008,3.008,3.008,3.008,1
20150401|2014-10-02 14:00,2,3.017,3.017,3.017,3.017,8
20150401|2014-10-02 20:30,3,3.01,3.01,3.01,3.01,4
20150401|2014-10-03 10:30,3,3.0095,3.0095,3.0095,3.0095,1
20150401|2014-10-03 11:30,3,3.008,3.008,3.008,3.008,2
20150401|2014-10-06 08:00,6,3.033,3.033,3.033,3.033,1
20150401|2014-10-06 11:30,6,3.043,3.043,3.043,3.043,1
20150401|2014-10-07 09:30,7,3.04,3.04,3.04,3.04,1
20150401|2014-10-07 11:30,7,3.043,3.043,3.043,3.043,1
20150401|2014-10-08 11:30,8,3.002,3.002,3.002,3.002,1
20150401|2014-10-09 10:30,9,3.041,3.043,3.041,3.043,9
20150401|2014-10-09 11:30,9,3.0265,3.0265,3.0265,3.0265,1
20150401|2014-10-09 12:30,9,3.031,3.0315,3.028,3.028,5
20150401|2014-10-09 23:30,10,3.01,3.01,3.01,3.01,1
20150401|2014-10-10 00:00,10,3.01,3.01,3.01,3.01,9
20150401|2014-10-10 01:30,10,3.0005,3.0005,2.998,2.998,10
20150401|2014-10-10 09:30,10,3.0095,3.01,3.0095,3.01,7
20150401|2014-10-10 12:00,10,3.0285,3.0315,3.0275,3.0315,6
20150401|2014-10-13 11:30,13,3.033,3.033,3.033,3.033,1
20150401|2014-10-14 11:30,14,3.0825,3.0825,3.0825,3.0825,1
20150401|2014-10-14 16:00,14,3.073,3.073,3.073,3.073,2
20150401|2014-10-15 12:00,15,3.007,3.007,3.007,3.007,1
20150401|2014-10-15 14:00,15,3,3,3,3,1
20150401|2014-10-16 04:00,16,2.985,2.985,2.985,2.985,2
20150401|2014-10-16 07:30,16,2.96,2.96,2.96,2.96,1
20150401|2014-10-16 09:30,16,2.965,2.965,2.965,2.965,1
20150401|2014-10-16 15:30,16,2.984,2.9845,2.984,2.9845,4
20150401|2014-10-20 08:00,20,2.978,2.978,2.978,2.978,1
20150401|2014-10-20 10:30,20,2.9655,2.9655,2.9655,2.9655,1
20150401|2014-10-20 11:30,20,2.983,2.983,2.983,2.983,1
20150401|2014-10-20 17:00,21,2.984,2.984,2.984,2.984,1
20150401|2014-10-21 10:30,21,3.0205,3.0215,3.0205,3.0215,5
20150401|2014-10-21 12:00,21,3.0235,3.0235,3.0235,3.0235,1
20150401|2014-10-22 08:00,22,3.025,3.025,3.025,3.025,4
20150401|2014-10-22 08:30,22,3.017,3.017,3.017,3.017,4
20150401|2014-10-22 11:30,22,3.016,3.016,3.016,3.016,1
20150401|2014-10-22 17:00,23,3.0075,3.0115,3.0075,3.0115,5
20150401|2014-10-23 09:00,23,3.0335,3.0335,3.0335,3.0335,5
20150401|2014-10-23 12:00,23,3.034,3.034,3.034,3.034,1
20150401|2014-10-27 11:30,27,3.0585,3.0585,3.0585,3.0585,1
20150401|2014-10-28 07:30,28,3.08,3.08,3.08,3.08,1
20150401|2014-10-28 09:30,28,3.079,3.079,3.079,3.079,1
20150401|2014-10-28 11:30,28,3.085,3.085,3.085,3.085,1
20150401|2014-10-28 17:00,29,3.0835,3.0835,3.0835,3.0835,1
20150401|2014-10-29 12:00,29,3.0965,3.0965,3.0965,3.0965,1
20150401|2014-10-30 10:30,30,3.0435,3.0435,3.0435,3.0435,2
20150401|2014-10-30 12:00,30,3.058,3.058,3.058,3.058,1
20150401|2014-10-31 09:00,31,3.047,3.047,3.047,3.047,1
20150401|2014-10-31 12:00,31,3.0395,3.0395,3.0395,3.0395,4
20150401|2014-10-31 13:30,31,3.0445,3.0445,3.0445,3.0445,1
20150401|2014-11-04 09:00,4,3.0075,3.0075,3.0075,3.0075,1
20150401|2014-11-05 00:30,5,2.984,2.984,2.984,2.984,2
20150401|2014-11-05 07:30,5,2.9965,2.9965,2.9965,2.9965,1
20150401|2014-11-05 10:00,5,3.008,3.008,3.0055,3.0055,20
20150401|2014-11-05 15:00,5,3.004,3.0045,3.004,3.0045,4
20150401|2014-11-05 19:30,6,3.0095,3.0095,3.0085,3.0085,10
20150401|2014-11-06 08:30,6,3.0045,3.0045,3.0045,3.0045,1
20150401|2014-11-07 11:00,7,3.034,3.035,3.034,3.035,8
20150401|2014-11-09 20:00,10,3.043,3.044,3.043,3.044,10
20150401|2014-11-11 08:00,11,3.002,3.0025,3.002,3.0025,4
20150401|2014-11-11 10:30,11,3.0285,3.029,3.0285,3.029,4
20150401|2014-11-11 13:00,11,3.0405,3.0405,3.0405,3.0405,1
20150401|2014-11-12 07:00,12,3.016,3.016,3.016,3.016,1
20150401|2014-11-12 10:00,12,3.029,3.029,3.029,3.029,1
20150401|2014-11-12 11:30,12,3.021,3.021,3.018,3.018,10
20150401|2014-11-12 12:00,12,3.016,3.016,3.016,3.016,1
20150401|2014-11-12 14:30,12,3.018,3.018,3.018,3.018,6
20150401|2014-11-12 15:00,12,3.018,3.018,3.018,3.018,4
20150401|2014-11-12 15:30,12,3.018,3.018,3.018,3.018,4
20150401|2014-11-12 19:00,13,3.016,3.016,3.016,3.016,1
20150401|2014-11-13 02:00,13,3.0265,3.0265,3.0265,3.0265,5
20150401|2014-11-13 02:30,13,3.0265,3.0265,3.0265,3.0265,4
20150401|2014-11-13 06:30,13,3.0275,3.0275,3.0275,3.0275,1
20150401|2014-11-13 07:00,13,3.021,3.021,3.015,3.015,14
20150401|2014-11-13 08:00,13,3.0175,3.0175,3.0175,3.0175,2
20150401|2014-11-13 10:30,13,3.0045,3.0045,3.0045,3.0045,1
20150401|2014-11-14 03:30,14,2.9935,2.9935,2.9935,2.9935,16
20150401|2014-11-14 11:00,14,3.039,3.041,3.039,3.041,19
20150401|2014-11-17 01:30,17,3.023,3.023,3.023,3.023,2
20150401|2014-11-17 03:30,17,3.023,3.023,3.023,3.023,1
20150401|2014-11-17 07:00,17,3.021,3.021,3.021,3.021,2
20150401|2014-11-17 09:00,17,3.033,3.033,3.033,3.033,1
20150401|2014-11-17 09:30,17,3.033,3.033,3.032,3.032,4
20150401|2014-11-17 12:30,17,3.033,3.0335,3.033,3.0335,4
20150401|2014-11-18 11:30,18,2.9965,2.9965,2.9965,2.9965,1
20150401|2014-11-19 07:00,19,3.011,3.011,3.0105,3.0105,3
20150401|2014-11-19 12:00,19,3.03,3.031,3.03,3.031,3
20150401|2014-11-19 12:30,19,3.0225,3.0225,3.0225,3.0225,2
20150401|2014-11-19 13:00,19,3.0215,3.0215,3.0205,3.0205,5
20150401|2014-11-20 10:30,20,3.0095,3.0095,3.0095,3.0095,2
20150401|2014-11-24 12:30,24,3.0105,3.0105,3.0105,3.0105,3
20150401|2014-11-25 10:00,25,2.9875,2.9875,2.9875,2.9875,1
20150401|2014-11-25 11:00,25,2.982,2.982,2.982,2.982,1
20150401|2014-11-25 12:30,25,2.97,2.97,2.969,2.9695,8
20150401|2014-11-25 17:00,26,2.95,2.95,2.95,2.95,12
20150401|2014-11-26 08:00,26,2.963,2.963,2.963,2.963,3
20150401|2014-11-26 08:30,26,2.9645,2.9645,2.961,2.961,5
20150401|2014-11-26 10:30,26,2.9595,2.9595,2.953,2.953,2
20150401|2014-11-26 11:30,26,2.964,2.964,2.964,2.964,1
20150401|2014-11-26 13:00,26,2.9635,2.9635,2.9635,2.9635,2
20150401|2014-11-26 13:30,26,2.9625,2.963,2.9625,2.963,3
20150401|2014-11-26 14:00,26,2.9605,2.9605,2.959,2.959,2
20150401|2014-11-27 19:00,28,2.941,2.941,2.93,2.93,22
20150401|2014-11-27 20:30,28,2.933,2.933,2.933,2.933,1
20150401|2014-11-28 06:30,28,2.911,2.911,2.911,2.911,9
20150401|2014-11-28 07:00,28,2.9075,2.9075,2.9,2.9,12
20150401|2014-11-28 08:00,28,2.8675,2.8675,2.8675,2.8675,2
20150401|2014-11-28 09:00,28,2.864,2.864,2.864,2.864,1
20150401|2014-11-28 10:00,28,2.866,2.866,2.8625,2.8625,7
20150401|2014-11-28 10:30,28,2.853,2.853,2.853,2.853,2
20150401|2014-11-28 12:00,28,2.851,2.851,2.851,2.851,1
20150401|2014-11-30 17:30,1,2.81,2.81,2.81,2.81,1
20150401|2014-11-30 18:00,1,2.7875,2.7875,2.7865,2.7865,3
20150401|2014-11-30 23:00,1,2.8095,2.8095,2.8095,2.8095,1
20150401|2014-12-01 02:00,1,2.8215,2.8215,2.8215,2.8215,1
20150401|2014-12-01 03:30,1,2.845,2.845,2.845,2.845,4
20150401|2014-12-01 08:30,1,2.866,2.8765,2.866,2.866,11
20150401|2014-12-01 09:00,1,2.8715,2.8715,2.8705,2.871,13
20150401|2014-12-01 10:30,1,2.89,2.89,2.89,2.89,3
20150401|2014-12-01 11:30,1,2.9045,2.9045,2.9005,2.9005,14
20150401|2014-12-01 12:30,1,2.9,2.9,2.9,2.9,2
20150401|2014-12-01 13:00,1,2.903,2.903,2.896,2.896,8
20150401|2014-12-01 17:00,2,2.9,2.9,2.895,2.895,3
20150401|2014-12-02 08:30,2,2.8805,2.8805,2.8805,2.8805,1
20150401|2014-12-02 10:00,2,2.883,2.883,2.883,2.883,2
20150401|2014-12-02 11:30,2,2.8945,2.895,2.8945,2.895,40
20150401|2014-12-02 12:00,2,2.895,2.895,2.895,2.895,10
20150401|2014-12-02 12:30,2,2.893,2.893,2.893,2.893,1
20150401|2014-12-02 14:30,2,2.8915,2.8915,2.8915,2.8915,2
20150401|2014-12-03 11:30,3,2.8725,2.8725,2.8725,2.8725,2
20150401|2014-12-03 12:00,3,2.873,2.873,2.873,2.873,2
20150401|2014-12-04 07:30,4,2.93,2.93,2.93,2.93,10
20150401|2014-12-04 11:30,4,2.918,2.918,2.918,2.918,4
20150401|2014-12-04 12:00,4,2.921,2.921,2.921,2.921,1
20150401|2014-12-04 14:30,4,2.9145,2.9155,2.9145,2.9155,4
20150401|2014-12-05 10:30,5,2.914,2.914,2.9135,2.9135,4
20150401|2014-12-05 11:00,5,2.9135,2.9135,2.9135,2.9135,1
20150401|2014-12-05 11:30,5,2.912,2.912,2.912,2.912,24
20150401|2014-12-05 12:00,5,2.909,2.909,2.909,2.909,2
20150401|2014-12-07 17:00,8,2.9,2.9,2.9,2.9,10
20150401|2014-12-08 07:00,8,2.89,2.89,2.89,2.89,1
20150401|2014-12-08 08:00,8,2.904,2.904,2.9035,2.9035,2
20150401|2014-12-08 12:00,8,2.89,2.89,2.89,2.89,1
20150401|2014-12-08 19:00,9,2.885,2.885,2.885,2.885,1
20150401|2014-12-09 11:00,9,2.9285,2.9285,2.9285,2.9285,1
20150401|2014-12-09 11:30,9,2.932,2.932,2.932,2.932,3
20150401|2014-12-09 12:30,9,2.928,2.928,2.928,2.928,1
20150401|2014-12-11 09:00,11,2.9335,2.9335,2.9335,2.9335,1
20150401|2014-12-11 14:00,11,2.9225,2.9225,2.9225,2.9225,1
20150401|2014-12-11 19:30,12,2.9215,2.9215,2.9215,2.9215,1
20150401|2014-12-12 06:30,12,2.9295,2.9295,2.927,2.927,2
20150401|2014-12-15 10:00,15,2.9125,2.9125,2.903,2.903,2
20150401|2014-12-15 12:00,15,2.8825,2.8825,2.8825,2.8825,1
20150401|2014-12-16 07:30,16,2.859,2.859,2.859,2.859,2
20150401|2014-12-16 08:00,16,2.8535,2.8535,2.851,2.851,12
20150401|2014-12-16 09:00,16,2.863,2.863,2.863,2.863,5
20150401|2014-12-16 11:30,16,2.8635,2.8635,2.8635,2.8635,1
20150401|2014-12-16 20:00,17,2.867,2.867,2.867,2.867,3
20150401|2014-12-17 10:30,17,2.8795,2.8795,2.8795,2.8795,1
20150401|2014-12-17 12:30,17,2.8755,2.8755,2.8755,2.8755,10
20150401|2014-12-17 13:00,17,2.879,2.88,2.879,2.88,3
20150401|2014-12-17 20:00,18,2.8715,2.8715,2.8715,2.8715,1
20150401|2014-12-18 08:30,18,2.8725,2.8725,2.8725,2.8725,2
20150401|2014-12-18 10:00,18,2.853,2.853,2.853,2.853,3
20150401|2014-12-18 11:00,18,2.8565,2.8565,2.8565,2.8565,1
20150401|2014-12-18 11:30,18,2.8565,2.8565,2.8565,2.8565,1
20150401|2014-12-18 12:30,18,2.8545,2.8545,2.8545,2.8545,1
20150401|2014-12-19 09:00,19,2.8845,2.8845,2.8845,2.8845,1
20150401|2014-12-19 10:00,19,2.8945,2.8945,2.8945,2.8945,1
20150401|2014-12-19 12:00,19,2.886,2.886,2.886,2.886,2
20150401|2014-12-19 12:30,19,2.8885,2.8885,2.8875,2.8875,6
20150401|2014-12-19 14:30,19,2.8935,2.8935,2.8935,2.8935,1
20150401|2014-12-19 16:00,19,2.901,2.9015,2.901,2.9015,2
20150401|2014-12-21 17:00,22,2.8925,2.8925,2.8925,2.8925,1
20150401|2014-12-22 09:30,22,2.8845,2.8845,2.8845,2.8845,1
20150401|2014-12-22 10:30,22,2.875,2.879,2.875,2.879,2
20150401|2014-12-22 13:30,22,2.8785,2.8785,2.8785,2.8785,1
20150401|2014-12-22 14:30,22,2.8765,2.8765,2.8765,2.8765,1
20150401|2014-12-23 10:00,23,2.865,2.8665,2.865,2.8665,11
20150401|2014-12-23 12:00,23,2.8695,2.87,2.8695,2.87,11
20150401|2014-12-24 12:00,24,2.8475,2.8475,2.8475,2.8475,1
20150401|2014-12-26 08:30,26,2.84,2.84,2.84,2.84,6
20150401|2014-12-26 09:00,26,2.817,2.817,2.817,2.817,1
20150401|2014-12-26 10:00,26,2.8165,2.8165,2.8165,2.8165,1
20150401|2014-12-26 11:00,26,2.815,2.815,2.8115,2.8115,4
20150401|2014-12-29 11:30,29,2.8225,2.8225,2.8225,2.8225,1
20150401|2014-12-29 19:30,30,2.832,2.832,2.832,2.832,1
20150401|2014-12-30 08:30,30,2.842,2.85,2.842,2.85,2
20150401|2014-12-30 09:00,30,2.847,2.847,2.847,2.847,1
20150401|2014-12-30 09:30,30,2.8605,2.8605,2.8555,2.8555,3
20150401|2014-12-30 10:00,30,2.855,2.855,2.855,2.855,1
20150401|2014-12-31 03:30,31,2.8445,2.8445,2.8445,2.8445,1
20150401|2014-12-31 09:00,31,2.847,2.847,2.847,2.847,1
20150401|2014-12-31 09:30,31,2.8385,2.8385,2.8385,2.8385,1
20150401|2014-12-31 15:30,31,2.829,2.829,2.829,2.829,1
20150401|2015-01-02 10:30,2,2.8105,2.8105,2.8105,2.8105,1
20150401|2015-01-02 11:30,2,2.8205,2.8205,2.82,2.8205,5
20150401|2015-01-04 20:30,5,2.8185,2.8185,2.8185,2.8185,1
20150401|2015-01-04 21:00,5,2.8185,2.8185,2.8185,2.8185,1
20150401|2015-01-05 01:30,5,2.8065,2.8065,2.8065,2.8065,1
20150401|2015-01-05 08:00,5,2.772,2.772,2.772,2.772,1
20150401|2015-01-05 08:30,5,2.771,2.771,2.771,2.771,1
20150401|2015-01-05 09:30,5,2.7725,2.7725,2.7725,2.7725,1
20150401|2015-01-05 10:30,5,2.767,2.7675,2.767,2.7675,20
20150401|2015-01-05 14:30,5,2.767,2.768,2.767,2.768,2
20150401|2015-01-06 08:00,6,2.7665,2.7665,2.7665,2.7665,2
20150401|2015-01-06 08:30,6,2.765,2.765,2.765,2.765,1
20150401|2015-01-06 09:00,6,2.77,2.77,2.77,2.77,3
20150401|2015-01-06 10:00,6,2.767,2.767,2.767,2.767,1
20150401|2015-01-06 10:30,6,2.765,2.765,2.765,2.765,2
20150401|2015-01-06 11:30,6,2.768,2.768,2.768,2.768,1
20150401|2015-01-06 15:00,6,2.764,2.764,2.764,2.764,2
20150401|2015-01-06 15:30,6,2.7645,2.7645,2.7645,2.7645,1
20150401|2015-01-06 16:00,6,2.761,2.761,2.761,2.761,10
20150401|2015-01-07 02:30,7,2.75,2.75,2.75,2.75,1
20150401|2015-01-07 10:30,7,2.757,2.757,2.757,2.757,1
20150401|2015-01-07 11:30,7,2.7575,2.759,2.757,2.759,5
20150401|2015-01-07 12:30,7,2.761,2.761,2.761,2.761,1
20150401|2015-01-07 15:00,7,2.762,2.762,2.762,2.762,1
20150401|2015-01-08 09:00,8,2.773,2.773,2.773,2.773,2
20150401|2015-01-08 09:30,8,2.7565,2.757,2.7565,2.757,4
20150401|2015-01-08 10:30,8,2.7625,2.763,2.7625,2.763,6
20150401|2015-01-08 13:30,8,2.767,2.767,2.7665,2.7665,3
20150401|2015-01-08 16:00,8,2.7695,2.7695,2.7695,2.7695,1
20150401|2015-01-08 19:30,9,2.76,2.76,2.76,2.76,1
20150401|2015-01-08 22:30,9,2.7605,2.7605,2.7605,2.7605,4
20150401|2015-01-09 08:30,9,2.754,2.754,2.7535,2.7535,3
20150401|2015-01-09 09:00,9,2.7535,2.7535,2.7535,2.7535,3
20150401|2015-01-09 09:30,9,2.7535,2.7545,2.7535,2.7545,3
20150401|2015-01-09 10:00,9,2.7535,2.7535,2.7535,2.7535,1
20150401|2015-01-09 10:30,9,2.7535,2.756,2.7535,2.756,2
20150401|2015-01-09 11:00,9,2.7505,2.7505,2.7505,2.7505,4
20150401|2015-01-09 12:30,9,2.757,2.757,2.757,2.757,1
20150401|2015-01-09 15:30,9,2.76,2.761,2.76,2.761,5
20150401|2015-01-11 23:00,12,2.75,2.75,2.7495,2.7495,5
20150401|2015-01-12 01:00,12,2.753,2.754,2.753,2.754,2
20150401|2015-01-12 02:00,12,2.7435,2.744,2.7435,2.744,2
20150401|2015-01-12 04:00,12,2.7505,2.7505,2.7505,2.7505,1
20150401|2015-01-12 07:00,12,2.704,2.704,2.7,2.7,2
20150401|2015-01-12 07:30,12,2.72,2.72,2.72,2.72,3
20150401|2015-01-12 08:00,12,2.717,2.7175,2.717,2.7175,3
20150401|2015-01-12 08:30,12,2.716,2.7165,2.7135,2.7135,3
20150401|2015-01-12 10:00,12,2.7175,2.7175,2.716,2.716,2
20150401|2015-01-12 10:30,12,2.72,2.72,2.72,2.72,6
20150401|2015-01-12 11:00,12,2.718,2.718,2.7175,2.7175,3
20150401|2015-01-12 12:30,12,2.726,2.726,2.7245,2.7245,2
20150401|2015-01-12 13:30,12,2.7225,2.7225,2.7225,2.7225,2
20150401|2015-01-13 00:00,13,2.695,2.695,2.695,2.695,20
20150401|2015-01-13 02:00,13,2.68,2.68,2.68,2.68,1
20150401|2015-01-13 06:00,13,2.644,2.644,2.644,2.644,2
20150401|2015-01-13 07:30,13,2.652,2.652,2.652,2.652,2
20150401|2015-01-13 08:00,13,2.6555,2.6555,2.6555,2.6555,1
20150401|2015-01-13 10:30,13,2.6425,2.6455,2.6425,2.6455,4
20150401|2015-01-13 11:30,13,2.641,2.641,2.641,2.641,3
20150401|2015-01-13 13:00,13,2.6015,2.6015,2.6,2.6,2
20150401|2015-01-13 13:30,13,2.598,2.598,2.598,2.598,1
20150401|2015-01-13 14:00,13,2.6,2.6,2.596,2.5995,59
20150401|2015-01-13 14:30,13,2.599,2.5995,2.599,2.5995,16
20150401|2015-01-13 17:00,14,2.6045,2.6045,2.6045,2.6045,2
20150401|2015-01-13 18:30,14,2.6045,2.6045,2.6045,2.6045,1
20150401|2015-01-13 19:30,14,2.4635,2.4635,2.4635,2.4635,1
20150401|2015-01-13 22:00,14,2.49,2.49,2.49,2.49,1
20150401|2015-01-14 01:30,14,2.484,2.484,2.484,2.484,1
20150401|2015-01-14 02:30,14,2.474,2.474,2.474,2.474,2
20150401|2015-01-14 03:00,14,2.4865,2.4865,2.4865,2.4865,1
20150401|2015-01-14 03:30,14,2.4825,2.495,2.4825,2.495,2
20150401|2015-01-14 07:00,14,2.5065,2.5065,2.5065,2.5065,4
20150401|2015-01-14 07:30,14,2.5185,2.519,2.5185,2.519,4
20150401|2015-01-14 09:00,14,2.5295,2.5295,2.5295,2.5295,1
20150401|2015-01-14 09:30,14,2.523,2.533,2.523,2.533,2
20150401|2015-01-14 10:00,14,2.5355,2.5355,2.5355,2.5355,1
20150401|2015-01-14 10:30,14,2.5125,2.5125,2.511,2.511,8
20150401|2015-01-14 11:00,14,2.5045,2.5045,2.5045,2.5045,2
20150401|2015-01-14 12:00,14,2.49,2.494,2.49,2.494,4
20150401|2015-01-14 12:30,14,2.4885,2.4885,2.4885,2.4885,1
20150401|2015-01-14 13:30,14,2.522,2.5235,2.522,2.5235,4
20150401|2015-01-14 15:00,14,2.5255,2.5255,2.5255,2.5255,1
20150401|2015-01-14 18:30,15,2.522,2.522,2.522,2.522,1
20150401|2015-01-15 01:00,15,2.553,2.5535,2.553,2.5535,2
20150401|2015-01-15 01:30,15,2.548,2.548,2.548,2.548,2
20150401|2015-01-15 02:00,15,2.567,2.567,2.567,2.567,1
20150401|2015-01-15 03:30,15,2.5475,2.548,2.5475,2.548,5
20150401|2015-01-15 06:30,15,2.568,2.568,2.5665,2.5665,3
20150401|2015-01-15 08:00,15,2.5605,2.566,2.559,2.5635,75
20150401|2015-01-15 10:00,15,2.565,2.5655,2.565,2.5655,2
20150401|2015-01-15 10:30,15,2.569,2.569,2.569,2.569,1
20150401|2015-01-15 12:00,15,2.5605,2.561,2.5605,2.561,4
20150401|2015-01-15 12:30,15,2.5595,2.562,2.5595,2.56,5
20150401|2015-01-15 13:00,15,2.562,2.5735,2.562,2.573,8
20150401|2015-01-15 14:00,15,2.57,2.57,2.57,2.57,2
20150401|2015-01-15 14:30,15,2.5735,2.5735,2.5735,2.5735,1
20150401|2015-01-15 16:00,15,2.58,2.58,2.58,2.58,1
20150401|2015-01-15 17:00,16,2.582,2.582,2.582,2.582,1
20150401|2015-01-15 18:00,16,2.5595,2.5595,2.5595,2.5595,1
20150401|2015-01-15 19:00,16,2.55,2.55,2.55,2.55,1
20150401|2015-01-15 21:00,16,2.566,2.566,2.566,2.566,5
20150401|2015-01-16 01:30,16,2.559,2.559,2.559,2.559,2
20150401|2015-01-16 02:30,16,2.5615,2.5615,2.5615,2.5615,1
20150401|2015-01-16 03:00,16,2.5645,2.5645,2.5635,2.5635,2
20150401|2015-01-16 06:30,16,2.553,2.553,2.5495,2.5495,4
20150401|2015-01-16 10:00,16,2.582,2.588,2.582,2.588,5
20150401|2015-01-16 11:00,16,2.602,2.602,2.602,2.602,3
20150401|2015-01-16 11:30,16,2.6065,2.6185,2.6065,2.6185,5
20150401|2015-01-16 13:00,16,2.626,2.626,2.626,2.626,1
20150401|2015-01-16 14:00,16,2.63,2.63,2.63,2.63,3
20150401|2015-01-18 17:00,20,2.6285,2.6285,2.6285,2.6285,1
20150401|2015-01-18 21:00,20,2.6155,2.616,2.6155,2.616,3
20150401|2015-01-19 00:30,20,2.608,2.623,2.608,2.623,2
20150401|2015-01-19 01:00,20,2.6145,2.615,2.6145,2.615,6
20150401|2015-01-19 06:30,20,2.564,2.564,2.563,2.563,5
20150401|2015-01-19 07:30,20,2.584,2.584,2.584,2.584,1
20150401|2015-01-19 09:30,20,2.5665,2.5665,2.5665,2.5665,1
20150401|2015-01-19 17:00,20,2.5775,2.5775,2.5775,2.5775,2
20150401|2015-01-19 19:30,20,2.5875,2.5875,2.5875,2.5875,1
20150401|2015-01-20 01:00,20,2.57,2.57,2.57,2.57,1
20150401|2015-01-20 02:30,20,2.577,2.577,2.577,2.577,3
20150401|2015-01-20 03:00,20,2.5665,2.5665,2.5665,2.5665,1
20150401|2015-01-20 03:30,20,2.581,2.584,2.579,2.584,4
20150401|2015-01-20 04:00,20,2.5905,2.591,2.5905,2.591,4
20150401|2015-01-20 04:30,20,2.593,2.597,2.593,2.597,2
20150401|2015-01-20 06:00,20,2.593,2.593,2.593,2.593,1
20150401|2015-01-20 09:00,20,2.5705,2.5705,2.5705,2.5705,2
20150401|2015-01-20 10:00,20,2.5705,2.5705,2.5705,2.5705,3
20150401|2015-01-20 10:30,20,2.575,2.575,2.575,2.575,23
20150401|2015-01-20 11:30,20,2.597,2.597,2.597,2.597,1
20150401|2015-01-20 12:30,20,2.5895,2.5895,2.5895,2.5895,1
20150401|2015-01-20 13:30,20,2.593,2.593,2.593,2.593,3
20150401|2015-01-20 14:30,20,2.5885,2.5885,2.5885,2.5885,1
20150401|2015-01-20 15:00,20,2.589,2.589,2.589,2.589,1
20150401|2015-01-20 16:00,20,2.594,2.594,2.594,2.594,2
20150401|2015-01-20 17:00,21,2.5905,2.5905,2.589,2.589,6
20150401|2015-01-20 18:30,21,2.5895,2.592,2.5895,2.592,6
20150401|2015-01-20 19:00,21,2.585,2.585,2.585,2.585,1
20150401|2015-01-20 21:00,21,2.576,2.5775,2.576,2.5775,2
20150401|2015-01-20 22:00,21,2.578,2.578,2.578,2.578,1
20150401|2015-01-20 23:30,21,2.583,2.583,2.583,2.583,1
20150401|2015-01-21 00:00,21,2.575,2.575,2.575,2.575,2
20150401|2015-01-21 01:00,21,2.586,2.586,2.586,2.586,1
20150401|2015-01-21 03:30,21,2.553,2.553,2.553,2.553,1
20150401|2015-01-21 04:30,21,2.539,2.542,2.538,2.542,9
20150401|2015-01-21 06:00,21,2.5525,2.5525,2.5525,2.5525,1
20150401|2015-01-21 07:00,21,2.553,2.553,2.553,2.553,1
20150401|2015-01-21 07:30,21,2.572,2.572,2.5655,2.5655,5
20150401|2015-01-21 08:00,21,2.57,2.5735,2.57,2.5735,7
20150401|2015-01-21 08:30,21,2.5755,2.59,2.5755,2.587,5
20150401|2015-01-21 09:00,21,2.59,2.6035,2.59,2.6,15
20150401|2015-01-21 09:30,21,2.6005,2.6005,2.6005,2.6005,1
20150401|2015-01-21 10:00,21,2.6,2.6,2.6,2.6,8
20150401|2015-01-21 10:30,21,2.618,2.6315,2.6175,2.621,89
20150401|2015-01-21 11:30,21,2.613,2.613,2.613,2.613,1
20150401|2015-01-21 17:00,22,2.605,2.605,2.605,2.605,1
20150401|2015-01-21 17:30,22,2.6045,2.6045,2.6045,2.6045,1
20150401|2015-01-21 19:30,22,2.6045,2.6045,2.6045,2.6045,1
20150401|2015-01-21 20:00,22,2.597,2.597,2.597,2.597,7
20150401|2015-01-21 21:00,22,2.6,2.6,2.6,2.6,2
20150401|2015-01-21 22:30,22,2.5995,2.5995,2.5995,2.5995,2
20150401|2015-01-22 00:30,22,2.5975,2.5975,2.597,2.597,2
20150401|2015-01-22 04:00,22,2.582,2.582,2.582,2.582,2
20150401|2015-01-22 06:30,22,2.584,2.584,2.584,2.584,4
20150401|2015-01-22 07:30,22,2.5715,2.5815,2.56,2.5785,100
20150401|2015-01-22 08:00,22,2.5735,2.5735,2.5735,2.5735,6
20150401|2015-01-22 08:30,22,2.5755,2.5755,2.573,2.573,3
20150401|2015-01-22 09:00,22,2.5725,2.5725,2.5725,2.5725,2
20150401|2015-01-22 11:30,22,2.5755,2.58,2.5755,2.58,2
20150401|2015-01-22 12:00,22,2.578,2.578,2.578,2.578,1
20150401|2015-01-22 13:30,22,2.5795,2.5795,2.5795,2.5795,1
20150401|2015-01-22 14:30,22,2.5795,2.5795,2.5795,2.5795,1
20150401|2015-01-22 18:30,23,2.5825,2.5835,2.5825,2.5835,2
20150401|2015-01-22 19:00,23,2.579,2.579,2.5785,2.5785,6
20150401|2015-01-22 20:00,23,2.5635,2.5635,2.5605,2.561,7
20150401|2015-01-22 20:30,23,2.562,2.562,2.537,2.537,80
20150401|2015-01-22 21:00,23,2.54,2.54,2.54,2.54,1
20150401|2015-01-22 23:30,23,2.54,2.54,2.54,2.54,1
20150401|2015-01-23 07:00,23,2.524,2.5315,2.5235,2.5235,89
20150401|2015-01-23 07:30,23,2.5225,2.5225,2.5225,2.5225,1
20150401|2015-01-23 08:30,23,2.5185,2.5185,2.5185,2.5185,2
20150401|2015-01-23 10:30,23,2.492,2.492,2.492,2.492,3
20150401|2015-01-23 11:30,23,2.5025,2.504,2.5025,2.504,4
20150401|2015-01-23 14:30,23,2.498,2.498,2.498,2.498,1
20150401|2015-01-25 17:00,26,2.4995,2.501,2.4675,2.4675,4
20150401|2015-01-25 17:30,26,2.47,2.47,2.467,2.467,4
20150401|2015-01-25 20:30,26,2.473,2.473,2.473,2.473,1
20150401|2015-01-25 21:00,26,2.4545,2.455,2.454,2.455,8
20150401|2015-01-25 21:30,26,2.4465,2.4465,2.445,2.445,2
20150401|2015-01-25 22:00,26,2.445,2.445,2.445,2.445,1
20150401|2015-01-25 23:00,26,2.449,2.449,2.449,2.449,1
20150401|2015-01-26 00:00,26,2.439,2.439,2.4215,2.4225,7
20150401|2015-01-26 00:30,26,2.4305,2.4305,2.4305,2.4305,1
20150401|2015-01-26 01:30,26,2.423,2.423,2.423,2.423,1
20150401|2015-01-26 03:00,26,2.454,2.456,2.454,2.456,2
20150401|2015-01-26 05:00,26,2.475,2.475,2.475,2.475,2
20150401|2015-01-26 05:30,26,2.4775,2.4835,2.4775,2.4835,5
20150401|2015-01-26 06:30,26,2.476,2.476,2.476,2.476,1
20150401|2015-01-26 07:00,26,2.476,2.52,2.476,2.52,10
20150401|2015-01-26 07:30,26,2.522,2.522,2.5135,2.5135,6
20150401|2015-01-26 08:00,26,2.52,2.52,2.505,2.5095,4
20150401|2015-01-26 09:00,26,2.5275,2.5275,2.5275,2.5275,1
20150401|2015-01-26 09:30,26,2.552,2.552,2.552,2.552,2
20150401|2015-01-26 10:00,26,2.534,2.534,2.531,2.533,3
20150401|2015-01-26 11:30,26,2.543,2.545,2.543,2.545,4
20150401|2015-01-26 12:30,26,2.547,2.547,2.547,2.547,1
20150401|2015-01-26 13:00,26,2.549,2.549,2.549,2.549,2
20150401|2015-01-27 00:30,27,2.5235,2.5235,2.5225,2.5225,3
20150401|2015-01-27 02:00,27,2.505,2.5085,2.505,2.5085,4
20150401|2015-01-27 02:30,27,2.526,2.53,2.526,2.53,2
20150401|2015-01-27 03:00,27,2.521,2.523,2.516,2.516,11
20150401|2015-01-27 03:30,27,2.5145,2.5145,2.5145,2.5145,2
20150401|2015-01-27 04:00,27,2.5165,2.5165,2.5145,2.516,9
20150401|2015-01-27 05:30,27,2.511,2.511,2.511,2.511,2
20150401|2015-01-27 06:00,27,2.502,2.502,2.502,2.502,1
20150401|2015-01-27 06:30,27,2.5055,2.5055,2.5055,2.5055,1
20150401|2015-01-27 07:00,27,2.5105,2.512,2.509,2.509,3
20150401|2015-01-27 07:30,27,2.4945,2.4945,2.4905,2.4905,8
20150401|2015-01-27 08:00,27,2.501,2.501,2.4845,2.4935,63
20150401|2015-01-27 08:30,27,2.4945,2.4945,2.487,2.487,9
20150401|2015-01-27 09:00,27,2.4835,2.4855,2.483,2.4855,19
20150401|2015-01-27 09:30,27,2.485,2.485,2.4695,2.4695,47
20150401|2015-01-27 10:00,27,2.4725,2.4725,2.4575,2.4575,12
20150401|2015-01-27 10:30,27,2.455,2.4565,2.455,2.4565,3
20150401|2015-01-27 11:00,27,2.4565,2.4565,2.4535,2.4535,8
20150401|2015-01-27 11:30,27,2.4555,2.466,2.4555,2.466,2
20150401|2015-01-27 13:30,27,2.4675,2.4675,2.4675,2.4675,1
20150401|2015-01-27 17:00,28,2.468,2.468,2.468,2.468,1
20150401|2015-01-27 18:30,28,2.46,2.46,2.46,2.46,1
20150401|2015-01-27 19:00,28,2.468,2.468,2.468,2.468,1
20150401|2015-01-27 19:30,28,2.46,2.46,2.46,2.46,1
20150401|2015-01-27 20:00,28,2.464,2.464,2.464,2.464,1
20150401|2015-01-27 20:30,28,2.4665,2.4665,2.465,2.465,3
20150401|2015-01-27 23:00,28,2.4755,2.4755,2.4755,2.4755,2
20150401|2015-01-27 23:30,28,2.4715,2.4715,2.4715,2.4715,1
20150401|2015-01-28 01:00,28,2.4875,2.4875,2.4875,2.4875,1
20150401|2015-01-28 01:30,28,2.4865,2.4865,2.4865,2.4865,1
20150401|2015-01-28 03:30,28,2.481,2.481,2.481,2.481,1
20150401|2015-01-28 06:30,28,2.478,2.478,2.478,2.478,2
20150401|2015-01-28 08:00,28,2.462,2.462,2.462,2.462,1
20150401|2015-01-28 08:30,28,2.4685,2.4745,2.4685,2.4745,2
20150401|2015-01-28 09:00,28,2.4835,2.485,2.479,2.479,4
20150401|2015-01-28 09:30,28,2.483,2.483,2.483,2.483,1
20150401|2015-01-28 10:00,28,2.479,2.479,2.479,2.479,1
20150401|2015-01-28 10:30,28,2.494,2.494,2.494,2.494,5
20150401|2015-01-28 12:00,28,2.4845,2.4845,2.4845,2.4845,1
20150401|2015-01-28 17:00,29,2.465,2.468,2.465,2.468,20
20150401|2015-01-28 23:00,29,2.461,2.461,2.461,2.461,1
20150401|2015-01-29 01:30,29,2.4645,2.4645,2.4645,2.4645,1
20150401|2015-01-29 02:00,29,2.445,2.4465,2.445,2.4465,2
20150401|2015-01-29 03:00,29,2.4435,2.4435,2.4435,2.4435,2
20150401|2015-01-29 03:30,29,2.4665,2.4665,2.447,2.447,3
20150401|2015-01-29 04:30,29,2.4565,2.4565,2.43,2.43,7
20150401|2015-01-29 05:30,29,2.43,2.43,2.43,2.43,1
20150401|2015-01-29 06:30,29,2.44,2.44,2.4365,2.4365,2
20150401|2015-01-29 07:30,29,2.4455,2.4455,2.4455,2.4455,2
20150401|2015-01-29 08:00,29,2.457,2.457,2.457,2.457,1
20150401|2015-01-29 08:30,29,2.462,2.4685,2.462,2.4685,5
20150401|2015-01-29 09:00,29,2.464,2.464,2.4615,2.464,5
20150401|2015-01-29 09:30,29,2.4565,2.4565,2.4495,2.4495,3
20150401|2015-01-29 10:00,29,2.4375,2.441,2.4375,2.441,4
20150401|2015-01-29 11:00,29,2.446,2.4475,2.446,2.4475,2
20150401|2015-01-29 11:30,29,2.4555,2.4555,2.4555,2.4555,1
20150401|2015-01-29 12:00,29,2.4535,2.4535,2.4535,2.4535,1
20150401|2015-01-29 12:30,29,2.46,2.46,2.46,2.46,1
20150401|2015-01-29 15:00,29,2.46,2.46,2.46,2.46,1
20150401|2015-01-29 21:00,30,2.435,2.442,2.435,2.442,2
20150401|2015-01-30 00:00,30,2.44,2.44,2.44,2.44,7
20150401|2015-01-30 02:00,30,2.446,2.457,2.446,2.457,3
20150401|2015-01-30 02:30,30,2.4585,2.459,2.4585,2.459,5
20150401|2015-01-30 03:00,30,2.463,2.463,2.463,2.463,2
20150401|2015-01-30 04:00,30,2.48,2.48,2.48,2.48,1
20150401|2015-01-30 05:00,30,2.485,2.4875,2.485,2.4875,2
20150401|2015-01-30 05:30,30,2.4785,2.4785,2.4785,2.4785,1
20150401|2015-01-30 06:30,30,2.481,2.481,2.481,2.481,1
20150401|2015-01-30 07:00,30,2.4755,2.4755,2.464,2.464,17
20150401|2015-01-30 07:30,30,2.4665,2.4665,2.458,2.4625,39
20150401|2015-01-30 09:00,30,2.481,2.481,2.4795,2.4795,2
20150401|2015-01-30 10:00,30,2.4835,2.4835,2.4835,2.4835,1
20150401|2015-01-30 10:30,30,2.4875,2.4875,2.485,2.485,4
20150401|2015-01-30 11:30,30,2.495,2.495,2.495,2.495,1
20150401|2015-01-30 12:30,30,2.4895,2.4895,2.4895,2.4895,1
20150401|2015-01-30 13:00,30,2.4925,2.501,2.4925,2.5005,4
20150401|2015-01-30 13:30,30,2.4945,2.4945,2.4945,2.4945,1
20150401|2015-01-30 14:00,30,2.51,2.51,2.508,2.508,3
20150401|2015-01-30 14:30,30,2.514,2.514,2.5115,2.5115,2
20150401|2015-01-30 15:00,30,2.508,2.508,2.5035,2.5035,3
20150401|2015-02-01 17:00,2,2.4745,2.4745,2.472,2.4725,6
20150401|2015-02-01 21:00,2,2.5025,2.5025,2.5025,2.5025,1
20150401|2015-02-02 03:30,2,2.4945,2.4945,2.487,2.487,2
20150401|2015-02-02 05:00,2,2.5075,2.509,2.5075,2.509,2
20150401|2015-02-02 06:30,2,2.498,2.498,2.498,2.498,1
20150401|2015-02-02 07:00,2,2.504,2.504,2.504,2.504,1
20150401|2015-02-02 08:00,2,2.513,2.513,2.511,2.511,2
20150401|2015-02-02 08:30,2,2.5145,2.5145,2.511,2.511,8
20150401|2015-02-02 09:00,2,2.5,2.5035,2.5,2.5035,5
20150401|2015-02-02 10:30,2,2.5035,2.5035,2.5005,2.5005,2
20150401|2015-02-02 11:00,2,2.488,2.488,2.488,2.488,2
20150401|2015-02-02 11:30,2,2.491,2.4915,2.491,2.4915,2
20150401|2015-02-02 13:00,2,2.491,2.491,2.491,2.491,1
20150401|2015-02-02 19:00,3,2.509,2.509,2.509,2.509,2
20150401|2015-02-02 22:00,3,2.5255,2.526,2.524,2.524,7
20150401|2015-02-02 23:00,3,2.528,2.528,2.528,2.528,2
20150401|2015-02-02 23:30,3,2.526,2.533,2.526,2.533,2
20150401|2015-02-03 01:30,3,2.535,2.535,2.535,2.535,1
20150401|2015-02-03 02:00,3,2.545,2.545,2.545,2.545,1
20150401|2015-02-03 02:30,3,2.555,2.555,2.555,2.555,4
20150401|2015-02-03 03:00,3,2.5725,2.58,2.5725,2.58,13
20150401|2015-02-03 04:00,3,2.577,2.577,2.565,2.565,3
20150401|2015-02-03 05:00,3,2.5795,2.5795,2.5795,2.5795,1
20150401|2015-02-03 05:30,3,2.5805,2.5805,2.5805,2.5805,2
20150401|2015-02-03 06:30,3,2.5675,2.5675,2.5655,2.5655,2
20150401|2015-02-03 07:00,3,2.5525,2.555,2.5525,2.555,2
20150401|2015-02-03 07:30,3,2.5565,2.5565,2.5565,2.5565,2
20150401|2015-02-03 08:00,3,2.559,2.56,2.553,2.553,4
20150401|2015-02-03 08:30,3,2.5525,2.5525,2.5525,2.5525,1
20150401|2015-02-03 09:00,3,2.564,2.5665,2.564,2.566,10
20150401|2015-02-03 09:30,3,2.5625,2.5625,2.5605,2.5605,37
20150401|2015-02-03 10:00,3,2.56,2.56,2.557,2.557,9
20150401|2015-02-03 10:30,3,2.5725,2.579,2.569,2.579,61
20150401|2015-02-03 11:30,3,2.581,2.585,2.581,2.583,5
20150401|2015-02-03 12:00,3,2.581,2.5895,2.581,2.5895,3
20150401|2015-02-03 12:30,3,2.5935,2.5935,2.5935,2.5935,1
20150401|2015-02-03 13:00,3,2.594,2.5945,2.594,2.5945,2
20150401|2015-02-03 13:30,3,2.5885,2.5885,2.5885,2.5885,1
20150401|2015-02-03 14:00,3,2.59,2.59,2.59,2.59,3
20150401|2015-02-03 19:00,4,2.5795,2.6125,2.579,2.612,34
20150401|2015-02-03 21:00,4,2.6,2.6,2.6,2.6,1
20150401|2015-02-03 21:30,4,2.582,2.582,2.582,2.582,1
20150401|2015-02-04 02:00,4,2.56,2.563,2.56,2.563,12
20150401|2015-02-04 04:00,4,2.5685,2.5745,2.5685,2.5745,2
20150401|2015-02-04 04:30,4,2.585,2.5945,2.5805,2.586,39
20150401|2015-02-04 05:00,4,2.596,2.596,2.596,2.596,3
20150401|2015-02-04 05:30,4,2.6005,2.6005,2.593,2.5945,8
20150401|2015-02-04 06:00,4,2.5895,2.5895,2.586,2.586,3
20150401|2015-02-04 07:00,4,2.579,2.579,2.564,2.564,3
20150401|2015-02-04 07:30,4,2.5665,2.5665,2.5665,2.5665,1
20150401|2015-02-04 08:00,4,2.5695,2.5695,2.5695,2.5695,1
20150401|2015-02-04 08:30,4,2.5825,2.5825,2.5825,2.5825,1
20150401|2015-02-04 09:00,4,2.586,2.59,2.586,2.5895,27
20150401|2015-02-04 09:30,4,2.581,2.588,2.581,2.588,2
20150401|2015-02-04 10:00,4,2.585,2.585,2.585,2.585,1
20150401|2015-02-04 10:30,4,2.599,2.599,2.599,2.599,6
20150401|2015-02-04 11:00,4,2.596,2.596,2.596,2.596,1
20150401|2015-02-04 11:30,4,2.592,2.5925,2.592,2.5925,2
20150401|2015-02-04 12:00,4,2.591,2.591,2.591,2.591,1
20150401|2015-02-04 13:30,4,2.5915,2.592,2.591,2.591,10
20150401|2015-02-04 14:00,4,2.5915,2.5925,2.5915,2.5925,2
20150401|2015-02-04 17:00,5,2.5935,2.5935,2.5935,2.5935,1
20150401|2015-02-05 03:00,5,2.5555,2.5555,2.5465,2.5465,3
20150401|2015-02-05 04:30,5,2.5515,2.5515,2.5515,2.5515,1
20150401|2015-02-05 05:00,5,2.542,2.542,2.542,2.542,1
20150401|2015-02-05 05:30,5,2.5415,2.5415,2.541,2.541,2
20150401|2015-02-05 06:00,5,2.543,2.543,2.543,2.543,1
20150401|2015-02-05 07:00,5,2.555,2.555,2.555,2.555,1
20150401|2015-02-05 08:00,5,2.5685,2.573,2.5685,2.573,5
20150401|2015-02-05 08:30,5,2.57,2.57,2.57,2.57,2
20150401|2015-02-05 09:00,5,2.583,2.583,2.583,2.583,2
20150401|2015-02-05 09:30,5,2.5925,2.5925,2.5895,2.5895,6
20150401|2015-02-05 10:00,5,2.587,2.5925,2.587,2.5915,8
20150401|2015-02-05 10:30,5,2.596,2.603,2.596,2.603,11
20150401|2015-02-05 11:00,5,2.5955,2.5955,2.5955,2.5955,1
20150401|2015-02-05 11:30,5,2.5985,2.5985,2.596,2.596,2
20150401|2015-02-05 12:00,5,2.596,2.604,2.596,2.604,3
20150401|2015-02-05 13:30,5,2.595,2.5965,2.595,2.596,13
20150401|2015-02-05 14:00,5,2.598,2.598,2.598,2.598,2
20150401|2015-02-05 16:00,5,2.6005,2.6005,2.6005,2.6005,2
20150401|2015-02-05 18:30,6,2.596,2.596,2.596,2.596,1
20150401|2015-02-05 20:30,6,2.602,2.602,2.602,2.602,2
20150401|2015-02-05 21:30,6,2.603,2.603,2.603,2.603,1
20150401|2015-02-05 23:30,6,2.607,2.607,2.607,2.607,2
20150401|2015-02-06 00:30,6,2.6135,2.6135,2.6135,2.6135,1
20150401|2015-02-06 02:30,6,2.587,2.587,2.587,2.587,1
20150401|2015-02-06 03:00,6,2.5975,2.5975,2.595,2.595,5
20150401|2015-02-06 06:30,6,2.59,2.5915,2.59,2.5915,2
20150401|2015-02-06 08:00,6,2.573,2.5745,2.57,2.57,20
20150401|2015-02-06 08:30,6,2.5765,2.5765,2.5765,2.5765,1
20150401|2015-02-06 09:00,6,2.5855,2.5855,2.5855,2.5855,1
20150401|2015-02-06 09:30,6,2.592,2.592,2.592,2.592,4
20150401|2015-02-06 10:30,6,2.58,2.58,2.58,2.58,3
20150401|2015-02-06 11:00,6,2.579,2.579,2.579,2.579,2
20150401|2015-02-06 13:00,6,2.5875,2.588,2.5875,2.588,2
20150401|2015-02-06 14:00,6,2.5875,2.5875,2.5875,2.5875,2
20150401|2015-02-06 15:30,6,2.5925,2.593,2.5925,2.593,4
20150401|2015-02-08 18:00,9,2.5865,2.5865,2.586,2.586,2
20150401|2015-02-08 19:00,9,2.567,2.567,2.567,2.567,2
20150401|2015-02-08 20:00,9,2.566,2.566,2.566,2.566,1
20150401|2015-02-08 20:30,9,2.5665,2.5665,2.5665,2.5665,2
20150401|2015-02-08 23:00,9,2.5675,2.5675,2.5675,2.5675,2
20150401|2015-02-09 03:30,9,2.572,2.572,2.572,2.572,1
20150401|2015-02-09 09:00,9,2.583,2.59,2.583,2.59,6
20150401|2015-02-09 09:30,9,2.5865,2.5865,2.5865,2.5865,4
20150401|2015-02-09 10:00,9,2.5875,2.5875,2.5875,2.5875,2
20150401|2015-02-09 10:30,9,2.584,2.584,2.584,2.584,2
20150401|2015-02-09 12:00,9,2.5875,2.5875,2.5875,2.5875,1
20150401|2015-02-09 13:30,9,2.585,2.585,2.585,2.585,2
20150401|2015-02-09 14:00,9,2.5825,2.5825,2.5825,2.5825,1
20150401|2015-02-10 03:30,10,2.5645,2.5645,2.544,2.544,7
20150401|2015-02-10 05:00,10,2.53,2.53,2.53,2.53,1
20150401|2015-02-10 07:00,10,2.548,2.5565,2.548,2.5565,69
20150401|2015-02-10 07:30,10,2.557,2.557,2.557,2.557,3
20150401|2015-02-10 10:30,10,2.5405,2.5405,2.5405,2.5405,2
20150401|2015-02-10 11:30,10,2.5495,2.557,2.5495,2.557,13
20150401|2015-02-10 12:00,10,2.559,2.559,2.559,2.559,1
20150401|2015-02-10 13:00,10,2.5515,2.5515,2.5515,2.5515,2
20150401|2015-02-10 14:30,10,2.555,2.555,2.555,2.555,1
20150401|2015-02-11 03:00,11,2.572,2.572,2.572,2.572,4
20150401|2015-02-11 04:00,11,2.569,2.569,2.569,2.569,1
20150401|2015-02-11 05:00,11,2.5815,2.5815,2.5815,2.5815,1
20150401|2015-02-11 06:00,11,2.5695,2.5695,2.5695,2.5695,1
20150401|2015-02-11 07:00,11,2.5565,2.5565,2.5565,2.5565,4
20150401|2015-02-11 07:30,11,2.5505,2.5505,2.5505,2.5505,1
20150401|2015-02-11 09:00,11,2.5455,2.5455,2.5415,2.5415,3
20150401|2015-02-11 09:30,11,2.542,2.542,2.542,2.542,1
20150401|2015-02-11 10:30,11,2.5475,2.549,2.5475,2.549,4
20150401|2015-02-11 11:30,11,2.55,2.55,2.543,2.543,5
20150401|2015-02-11 12:00,11,2.5435,2.5435,2.5435,2.5435,1
20150401|2015-02-11 14:30,11,2.5455,2.5455,2.5455,2.5455,1
20150401|2015-02-11 15:00,11,2.5455,2.5455,2.5455,2.5455,1
20150401|2015-02-12 01:30,12,2.554,2.554,2.554,2.554,3
20150401|2015-02-12 03:00,12,2.5605,2.5605,2.5605,2.5605,1
20150401|2015-02-12 04:00,12,2.5775,2.58,2.5775,2.58,3
20150401|2015-02-12 05:30,12,2.588,2.588,2.588,2.588,2
20150401|2015-02-12 06:30,12,2.5855,2.5875,2.5815,2.5815,4
20150401|2015-02-12 08:00,12,2.6,2.6,2.593,2.593,2
20150401|2015-02-12 09:00,12,2.592,2.592,2.592,2.592,2
20150401|2015-02-12 09:30,12,2.591,2.597,2.591,2.597,2
20150401|2015-02-12 10:00,12,2.595,2.595,2.595,2.595,2
20150401|2015-02-12 10:30,12,2.6005,2.6175,2.6005,2.6145,14
20150401|2015-02-12 11:30,12,2.6035,2.6055,2.603,2.6055,3
20150401|2015-02-12 13:00,12,2.608,2.608,2.608,2.608,2
20150401|2015-02-12 13:30,12,2.604,2.604,2.604,2.604,1
20150401|2015-02-12 16:00,12,2.606,2.606,2.606,2.606,1
20150401|2015-02-12 19:30,13,2.6135,2.6185,2.6135,2.6185,4
20150401|2015-02-12 23:00,13,2.625,2.625,2.625,2.625,2
20150401|2015-02-12 23:30,13,2.6355,2.6395,2.6355,2.638,11
20150401|2015-02-13 00:00,13,2.628,2.628,2.626,2.626,3
20150401|2015-02-13 01:30,13,2.6215,2.6215,2.6215,2.6215,1
20150401|2015-02-13 03:00,13,2.611,2.611,2.6035,2.6035,7
20150401|2015-02-13 07:30,13,2.624,2.624,2.624,2.624,1
20150401|2015-02-13 08:30,13,2.604,2.604,2.604,2.604,1
20150401|2015-02-13 09:00,13,2.605,2.605,2.605,2.605,6
20150401|2015-02-13 09:30,13,2.5995,2.5995,2.5995,2.5995,1
20150401|2015-02-13 10:00,13,2.609,2.6105,2.609,2.6105,22
20150401|2015-02-13 10:30,13,2.61,2.61,2.61,2.61,1
20150401|2015-02-13 11:00,13,2.612,2.612,2.612,2.612,1
20150401|2015-02-13 11:30,13,2.611,2.611,2.6105,2.6105,7
20150401|2015-02-13 12:00,13,2.6095,2.6105,2.6095,2.6105,7
20150401|2015-02-13 12:30,13,2.601,2.603,2.601,2.6025,11
20150401|2015-02-16 01:00,17,2.625,2.625,2.625,2.625,1
20150401|2015-02-16 02:00,17,2.615,2.617,2.615,2.617,2
20150401|2015-02-16 03:00,17,2.6025,2.6025,2.6015,2.6015,3
20150401|2015-02-17 00:30,17,2.62,2.62,2.62,2.62,6
20150401|2015-02-17 01:00,17,2.617,2.617,2.617,2.617,1
20150401|2015-02-17 02:30,17,2.595,2.595,2.595,2.595,2
20150401|2015-02-17 03:30,17,2.599,2.599,2.599,2.599,10
20150401|2015-02-17 06:30,17,2.575,2.575,2.575,2.575,2
20150401|2015-02-17 07:00,17,2.576,2.5795,2.576,2.5795,3
20150401|2015-02-17 07:30,17,2.562,2.562,2.562,2.562,2
20150401|2015-02-17 08:00,17,2.5575,2.5575,2.5575,2.5575,1
20150401|2015-02-17 08:30,17,2.5625,2.571,2.5625,2.566,11
20150401|2015-02-17 10:00,17,2.5665,2.5665,2.5665,2.5665,13
20150401|2015-02-17 11:00,17,2.5665,2.5675,2.5655,2.5675,13
20150401|2015-02-17 11:30,17,2.586,2.5865,2.585,2.585,5
20150401|2015-02-17 12:00,17,2.585,2.587,2.583,2.585,22
20150401|2015-02-17 12:30,17,2.586,2.586,2.586,2.586,1
20150401|2015-02-17 14:30,17,2.602,2.602,2.602,2.602,1
20150401|2015-02-17 15:00,17,2.5985,2.5985,2.596,2.596,2
20150401|2015-02-18 00:00,18,2.5775,2.5775,2.5775,2.5775,1
20150401|2015-02-18 02:30,18,2.5835,2.5835,2.5835,2.5835,1
20150401|2015-02-18 04:00,18,2.5835,2.5835,2.5835,2.5835,10
20150401|2015-02-18 06:00,18,2.585,2.585,2.585,2.585,1
20150401|2015-02-18 07:30,18,2.621,2.622,2.621,2.622,3
20150401|2015-02-18 08:00,18,2.616,2.616,2.616,2.616,1
20150401|2015-02-18 08:30,18,2.6395,2.6395,2.637,2.6385,3
20150401|2015-02-18 09:00,18,2.634,2.6355,2.6305,2.632,12
20150401|2015-02-18 09:30,18,2.632,2.6335,2.632,2.6335,7
20150401|2015-02-18 11:00,18,2.6065,2.611,2.606,2.611,4
20150401|2015-02-18 11:30,18,2.616,2.616,2.616,2.616,6
20150401|2015-02-18 12:00,18,2.6155,2.6155,2.611,2.611,4
20150401|2015-02-18 13:30,18,2.618,2.618,2.618,2.618,1
20150401|2015-02-18 14:00,18,2.618,2.618,2.618,2.618,1
20150401|2015-02-18 21:30,19,2.6105,2.6105,2.6095,2.6095,20
20150401|2015-02-18 23:00,19,2.6115,2.6115,2.6105,2.6105,20
20150401|2015-02-19 04:30,19,2.6115,2.6115,2.6115,2.6115,1
20150401|2015-02-19 06:00,19,2.605,2.605,2.605,2.605,1
20150401|2015-02-19 06:30,19,2.6025,2.603,2.6025,2.603,18
20150401|2015-02-19 07:00,19,2.607,2.607,2.607,2.607,1
20150401|2015-02-19 07:30,19,2.611,2.611,2.611,2.611,1
20150401|2015-02-19 08:00,19,2.605,2.605,2.605,2.605,2
20150401|2015-02-19 08:30,19,2.594,2.594,2.594,2.594,4
20150401|2015-02-19 09:00,19,2.591,2.591,2.5865,2.5895,5
20150401|2015-02-19 09:30,19,2.5905,2.5905,2.5905,2.5905,1
20150401|2015-02-19 10:00,19,2.5925,2.6095,2.5925,2.6095,11
20150401|2015-02-19 10:30,19,2.618,2.625,2.618,2.623,16
20150401|2015-02-19 11:00,19,2.6235,2.6235,2.6235,2.6235,1
20150401|2015-02-19 11:30,19,2.621,2.623,2.621,2.622,4
20150401|2015-02-19 12:00,19,2.621,2.621,2.619,2.619,6
20150401|2015-02-19 13:30,19,2.621,2.6225,2.621,2.6225,3
20150401|2015-02-19 17:30,20,2.619,2.619,2.619,2.619,1
20150401|2015-02-19 18:30,20,2.625,2.625,2.625,2.625,1
20150401|2015-02-20 05:00,20,2.6035,2.6035,2.6035,2.6035,1
20150401|2015-02-20 07:00,20,2.5955,2.5955,2.588,2.588,4
20150401|2015-02-20 07:30,20,2.581,2.5835,2.581,2.582,8
20150401|2015-02-20 08:00,20,2.583,2.5865,2.583,2.5865,54
20150401|2015-02-20 08:30,20,2.5945,2.5975,2.589,2.589,61
20150401|2015-02-20 09:00,20,2.5895,2.5895,2.5895,2.5895,1
20150401|2015-02-20 09:30,20,2.611,2.6195,2.611,2.6195,2
20150401|2015-02-20 10:00,20,2.611,2.6115,2.611,2.6115,2
20150401|2015-02-20 10:30,20,2.591,2.593,2.5905,2.593,5
20150401|2015-02-20 11:30,20,2.5905,2.598,2.5905,2.598,8
20150401|2015-02-20 12:30,20,2.6015,2.6015,2.6005,2.6005,2
20150401|2015-02-20 13:30,20,2.607,2.607,2.6055,2.6055,2
20150401|2015-02-20 14:30,20,2.6075,2.6075,2.6075,2.6075,2
20150401|2015-02-22 17:00,23,2.606,2.606,2.606,2.606,2
20150401|2015-02-22 17:30,23,2.6025,2.6025,2.6025,2.6025,11
20150401|2015-02-22 23:00,23,2.6175,2.618,2.6175,2.618,2
20150401|2015-02-23 02:00,23,2.6,2.6,2.6,2.6,1
20150401|2015-02-23 02:30,23,2.594,2.594,2.5885,2.5885,2
20150401|2015-02-23 07:30,23,2.578,2.578,2.578,2.578,1
20150401|2015-02-23 08:00,23,2.595,2.595,2.5925,2.5945,51
20150401|2015-02-23 08:30,23,2.582,2.582,2.582,2.582,1
20150401|2015-02-23 09:30,23,2.589,2.591,2.589,2.591,5
20150401|2015-02-23 10:00,23,2.596,2.596,2.5925,2.5945,53
20150401|2015-02-23 10:30,23,2.593,2.595,2.593,2.594,59
20150401|2015-02-23 11:00,23,2.5905,2.591,2.5905,2.591,2
20150401|2015-02-23 11:30,23,2.593,2.5945,2.5925,2.5925,8
20150401|2015-02-23 12:00,23,2.5905,2.595,2.5895,2.595,23
20150401|2015-02-23 14:30,23,2.594,2.594,2.593,2.593,2
20150401|2015-02-23 15:00,23,2.595,2.5955,2.595,2.5955,10
20150401|2015-02-23 18:30,24,2.588,2.588,2.588,2.588,1
20150401|2015-02-23 19:00,24,2.588,2.588,2.587,2.587,2
20150401|2015-02-23 23:00,24,2.579,2.579,2.5785,2.5785,2
20150401|2015-02-24 00:00,24,2.5765,2.5765,2.5765,2.5765,2
20150401|2015-02-24 00:30,24,2.578,2.578,2.578,2.578,1
20150401|2015-02-24 01:30,24,2.5845,2.5845,2.5805,2.583,69
20150401|2015-02-24 02:00,24,2.584,2.5895,2.584,2.5895,10
20150401|2015-02-24 02:30,24,2.582,2.583,2.5785,2.579,13
20150401|2015-02-24 04:00,24,2.589,2.596,2.589,2.596,2
20150401|2015-02-24 04:30,24,2.5965,2.597,2.5965,2.597,11
20150401|2015-02-24 05:30,24,2.5965,2.6025,2.5965,2.6025,41
20150401|2015-02-24 06:00,24,2.601,2.601,2.601,2.601,1
20150401|2015-02-24 06:30,24,2.604,2.615,2.604,2.6145,25
20150401|2015-02-24 07:00,24,2.615,2.6265,2.615,2.619,77
20150401|2015-02-24 07:30,24,2.622,2.622,2.617,2.617,3
20150401|2015-02-24 08:30,24,2.629,2.629,2.627,2.629,7
20150401|2015-02-24 09:00,24,2.6315,2.67,2.6315,2.6675,139
20150401|2015-02-24 09:30,24,2.6635,2.6635,2.66,2.66,19
20150401|2015-02-24 10:00,24,2.6635,2.666,2.661,2.661,105
20150401|2015-02-24 10:30,24,2.658,2.661,2.644,2.644,7
20150401|2015-02-24 11:00,24,2.643,2.643,2.6385,2.6385,7
20150401|2015-02-24 11:30,24,2.644,2.6515,2.644,2.6465,8
20150401|2015-02-24 12:00,24,2.647,2.647,2.6455,2.647,9
20150401|2015-02-24 15:00,24,2.6465,2.6465,2.6465,2.6465,2
20150401|2015-02-24 18:00,25,2.655,2.655,2.655,2.655,1
20150401|2015-02-24 18:30,25,2.64,2.64,2.64,2.64,1
20150401|2015-02-24 19:00,25,2.638,2.638,2.629,2.629,2
20150401|2015-02-24 19:30,25,2.632,2.6365,2.632,2.636,9
20150401|2015-02-24 21:00,25,2.6335,2.634,2.6335,2.634,3
20150401|2015-02-24 23:30,25,2.6375,2.6375,2.6375,2.6375,3
20150401|2015-02-25 01:00,25,2.6385,2.6385,2.6385,2.6385,1
20150401|2015-02-25 01:30,25,2.6405,2.6405,2.638,2.6395,85
20150401|2015-02-25 02:00,25,2.6335,2.6345,2.6335,2.6345,9
20150401|2015-02-25 03:00,25,2.629,2.629,2.629,2.629,1
20150401|2015-02-25 04:00,25,2.6295,2.6295,2.6295,2.6295,4
20150401|2015-02-25 04:30,25,2.6375,2.64,2.6315,2.6315,28
20150401|2015-02-25 05:00,25,2.632,2.64,2.631,2.64,7
20150401|2015-02-25 05:30,25,2.6445,2.6445,2.6435,2.6445,13
20150401|2015-02-25 06:00,25,2.65,2.65,2.65,2.65,1
20150401|2015-02-25 06:30,25,2.644,2.644,2.64,2.64,6
20150401|2015-02-25 07:00,25,2.642,2.644,2.64,2.64,4
20150401|2015-02-25 07:30,25,2.643,2.643,2.641,2.641,123
20150401|2015-02-25 08:00,25,2.64,2.641,2.64,2.641,3
20150401|2015-02-25 08:30,25,2.6415,2.6415,2.6325,2.636,15
20150401|2015-02-25 09:00,25,2.636,2.636,2.636,2.636,1
20150401|2015-02-25 09:30,25,2.6425,2.643,2.6425,2.643,2
20150401|2015-02-25 10:00,25,2.6415,2.651,2.6415,2.6465,75
20150401|2015-02-25 10:30,25,2.646,2.651,2.6425,2.643,145
20150401|2015-02-25 11:00,25,2.645,2.653,2.645,2.65,19
20150401|2015-02-25 11:30,25,2.6495,2.657,2.6485,2.656,169
20150401|2015-02-25 12:00,25,2.6575,2.6575,2.6555,2.657,11
20150401|2015-02-25 13:00,25,2.6575,2.6575,2.6575,2.6575,1
20150401|2015-02-25 13:30,25,2.6595,2.66,2.6595,2.66,4
20150401|2015-02-25 14:00,25,2.6605,2.6605,2.659,2.659,2
20150401|2015-02-25 14:30,25,2.66,2.66,2.66,2.66,2
20150401|2015-02-25 21:30,26,2.669,2.6715,2.669,2.6715,4
20150401|2015-02-25 23:30,26,2.6705,2.6705,2.6705,2.6705,1
20150401|2015-02-26 00:00,26,2.6715,2.6715,2.6715,2.6715,1
20150401|2015-02-26 01:30,26,2.666,2.666,2.6655,2.6655,2
20150401|2015-02-26 02:00,26,2.6815,2.693,2.6815,2.693,3
20150401|2015-02-26 02:30,26,2.693,2.697,2.693,2.697,3
20150401|2015-02-26 03:00,26,2.6935,2.703,2.692,2.7,102
20150401|2015-02-26 03:30,26,2.702,2.715,2.701,2.713,19
20150401|2015-02-26 04:00,26,2.72,2.72,2.7145,2.7145,19
20150401|2015-02-26 04:30,26,2.7145,2.7145,2.7145,2.7145,6
20150401|2015-02-26 05:00,26,2.7155,2.7155,2.7155,2.7155,2
20150401|2015-02-26 05:30,26,2.716,2.724,2.716,2.724,3
20150401|2015-02-26 06:00,26,2.7235,2.7235,2.7115,2.7135,41
20150401|2015-02-26 06:30,26,2.7105,2.7135,2.709,2.709,5
20150401|2015-02-26 07:00,26,2.7015,2.773,2.7,2.7045,195
20150401|2015-02-26 07:30,26,2.703,2.703,2.6915,2.6915,118
20150401|2015-02-26 08:00,26,2.69,2.7,2.6895,2.7,5
20150401|2015-02-26 08:30,26,2.6965,2.6965,2.6905,2.6925,54
20150401|2015-02-26 09:00,26,2.6895,2.6995,2.6895,2.6935,33
20150401|2015-02-26 09:30,26,2.6925,2.696,2.6925,2.695,28
20150401|2015-02-26 10:00,26,2.6935,2.6965,2.69,2.6925,87
20150401|2015-02-26 10:30,26,2.692,2.6995,2.692,2.6975,20
20150401|2015-02-26 11:00,26,2.7015,2.7015,2.697,2.697,96
20150401|2015-02-26 11:30,26,2.696,2.706,2.696,2.7045,22
20150401|2015-02-26 12:30,26,2.705,2.7065,2.704,2.704,13
20150401|2015-02-26 13:00,26,2.7075,2.7095,2.7075,2.7085,15
20150401|2015-02-26 15:00,26,2.701,2.701,2.701,2.701,1
20150401|2015-02-26 15:30,26,2.702,2.702,2.702,2.702,1
20150401|2015-02-26 17:00,27,2.705,2.71,2.7035,2.71,4
20150401|2015-02-26 21:30,27,2.695,2.695,2.695,2.695,1
20150401|2015-02-27 00:00,27,2.705,2.705,2.705,2.705,1
20150401|2015-02-27 00:30,27,2.703,2.703,2.703,2.703,1
20150401|2015-02-27 01:00,27,2.7045,2.7045,2.6995,2.6995,5
20150401|2015-02-27 01:30,27,2.698,2.699,2.6965,2.699,8
20150401|2015-02-27 02:00,27,2.7055,2.7055,2.6915,2.6915,3
20150401|2015-02-27 03:30,27,2.689,2.689,2.6865,2.688,14
20150401|2015-02-27 04:00,27,2.688,2.688,2.67,2.674,38
20150401|2015-02-27 04:30,27,2.678,2.678,2.678,2.678,4
20150401|2015-02-27 05:00,27,2.678,2.678,2.674,2.674,13
20150401|2015-02-27 05:30,27,2.676,2.676,2.676,2.676,1
20150401|2015-02-27 06:00,27,2.6775,2.6805,2.674,2.6805,12
20150401|2015-02-27 06:30,27,2.6855,2.6855,2.685,2.685,7
20150401|2015-02-27 07:00,27,2.6795,2.6795,2.677,2.679,91
20150401|2015-02-27 07:30,27,2.687,2.687,2.686,2.686,2
20150401|2015-02-27 08:00,27,2.686,2.691,2.686,2.6905,20
20150401|2015-02-27 08:30,27,2.6915,2.6915,2.6785,2.6835,11
20150401|2015-02-27 09:00,27,2.68,2.6835,2.68,2.6835,6
20150401|2015-02-27 09:30,27,2.683,2.684,2.679,2.6805,40
20150401|2015-02-27 10:00,27,2.682,2.682,2.6815,2.6815,4
20150401|2015-02-27 10:30,27,2.687,2.699,2.687,2.699,51
20150401|2015-02-27 11:00,27,2.697,2.7015,2.697,2.698,19
20150401|2015-02-27 11:30,27,2.699,2.704,2.6985,2.702,28
20150401|2015-02-27 12:00,27,2.6975,2.6975,2.697,2.697,2
20150401|2015-02-27 12:30,27,2.699,2.701,2.699,2.701,5
20150401|2015-02-27 14:00,27,2.6975,2.6975,2.6975,2.6975,1
20150401|2015-02-27 16:00,27,2.701,2.7015,2.701,2.7015,3
20150401|2015-03-01 17:00,2,2.715,2.715,2.715,2.715,1
20150401|2015-03-01 17:30,2,2.7155,2.7155,2.7145,2.7145,3
20150401|2015-03-01 20:00,2,2.704,2.704,2.704,2.704,1
20150401|2015-03-01 20:30,2,2.7035,2.7035,2.7035,2.7035,1
20150401|2015-03-02 00:00,2,2.7125,2.7175,2.7125,2.7175,5
20150401|2015-03-02 00:30,2,2.7215,2.724,2.7215,2.724,4
20150401|2015-03-02 02:00,2,2.7145,2.7145,2.7145,2.7145,1
20150401|2015-03-02 02:30,2,2.72,2.72,2.72,2.72,1
20150401|2015-03-02 03:00,2,2.709,2.7095,2.705,2.705,6
20150401|2015-03-02 04:00,2,2.705,2.705,2.705,2.705,1
20150401|2015-03-02 05:00,2,2.705,2.705,2.7005,2.7015,13
20150401|2015-03-02 05:30,2,2.7,2.7,2.6975,2.6975,12
20150401|2015-03-02 06:30,2,2.6965,2.697,2.696,2.6965,24
20150401|2015-03-02 08:30,2,2.706,2.706,2.7015,2.702,8
20150401|2015-03-02 09:00,2,2.708,2.713,2.708,2.7095,11
20150401|2015-03-02 09:30,2,2.71,2.716,2.7075,2.716,11
20150401|2015-03-02 10:00,2,2.71,2.711,2.706,2.706,11
20150401|2015-03-02 10:30,2,2.7,2.7,2.693,2.6995,9
20150401|2015-03-02 11:00,2,2.695,2.7015,2.6945,2.701,35
20150401|2015-03-02 11:30,2,2.7015,2.705,2.7015,2.705,8
20150401|2015-03-02 12:00,2,2.7055,2.7065,2.703,2.703,43
20150401|2015-03-02 12:30,2,2.705,2.705,2.704,2.7045,7
20150401|2015-03-02 14:00,2,2.706,2.706,2.7055,2.7055,2
20150401|2015-03-02 14:30,2,2.706,2.706,2.706,2.706,1
20150401|2015-03-02 17:00,3,2.7005,2.7005,2.7005,2.7005,1
20150401|2015-03-02 18:30,3,2.7025,2.7025,2.7025,2.7025,1
20150401|2015-03-02 19:00,3,2.695,2.695,2.695,2.695,1
20150401|2015-03-02 19:30,3,2.678,2.68,2.678,2.68,3
20150401|2015-03-02 20:00,3,2.6715,2.6725,2.6705,2.6715,9
20150401|2015-03-02 20:30,3,2.674,2.674,2.674,2.674,1
20150401|2015-03-02 21:00,3,2.6725,2.6725,2.6725,2.6725,1
20150401|2015-03-03 00:30,3,2.6755,2.6755,2.6705,2.6705,10
20150401|2015-03-03 01:00,3,2.684,2.6855,2.6835,2.6855,21
20150401|2015-03-03 01:30,3,2.6855,2.686,2.6845,2.6845,12
20150401|2015-03-03 03:30,3,2.67,2.67,2.67,2.67,2
20150401|2015-03-03 05:00,3,2.67,2.67,2.67,2.67,1
20150401|2015-03-03 05:30,3,2.665,2.6705,2.665,2.67,5
20150401|2015-03-03 06:00,3,2.6745,2.676,2.6745,2.676,20
20150401|2015-03-03 06:30,3,2.669,2.672,2.669,2.672,4
20150401|2015-03-03 07:00,3,2.66,2.6695,2.6565,2.6695,4
20150401|2015-03-03 07:30,3,2.671,2.671,2.662,2.662,3
20150401|2015-03-03 08:00,3,2.662,2.669,2.662,2.669,39
20150401|2015-03-03 08:30,3,2.6715,2.6715,2.6715,2.6715,1
20150401|2015-03-03 09:00,3,2.6655,2.6655,2.66,2.6615,51
20150401|2015-03-03 09:30,3,2.66,2.6605,2.66,2.6605,16
20150401|2015-03-03 10:00,3,2.662,2.662,2.6455,2.647,14
20150401|2015-03-03 10:30,3,2.6425,2.6535,2.6415,2.6535,21
20150401|2015-03-03 11:00,3,2.6555,2.6605,2.6555,2.6605,4
20150401|2015-03-03 13:30,3,2.665,2.665,2.6645,2.6645,8
20150401|2015-03-03 14:00,3,2.662,2.663,2.662,2.663,3
20150401|2015-03-03 14:30,3,2.6625,2.6625,2.6625,2.6625,1
20150401|2015-03-03 18:00,4,2.6655,2.6655,2.6655,2.6655,1
20150401|2015-03-03 21:30,4,2.6695,2.6695,2.6695,2.6695,1
20150401|2015-03-04 02:00,4,2.662,2.662,2.662,2.662,2
20150401|2015-03-04 03:00,4,2.651,2.651,2.6465,2.647,9
20150401|2015-03-04 04:00,4,2.6515,2.655,2.6515,2.655,3
20150401|2015-03-04 04:30,4,2.6605,2.661,2.6605,2.661,7
20150401|2015-03-04 06:00,4,2.6705,2.671,2.6705,2.6705,12
20150401|2015-03-04 06:30,4,2.6795,2.683,2.6795,2.6815,10
20150401|2015-03-04 08:00,4,2.67,2.673,2.67,2.673,7
20150401|2015-03-04 08:30,4,2.6775,2.6785,2.666,2.666,5
20150401|2015-03-04 09:30,4,2.6555,2.6555,2.6555,2.6555,5
20150401|2015-03-04 10:00,4,2.663,2.664,2.663,2.664,4
20150401|2015-03-04 11:30,4,2.6695,2.6695,2.6695,2.6695,5
20150401|2015-03-04 13:00,4,2.669,2.669,2.669,2.669,1
20150401|2015-03-04 14:00,4,2.6725,2.6725,2.6725,2.6725,3
20150401|2015-03-04 15:00,4,2.67,2.67,2.67,2.67,1
20150401|2015-03-04 18:00,5,2.6685,2.6685,2.6685,2.6685,1
20150401|2015-03-04 19:00,5,2.67,2.67,2.67,2.67,1
20150401|2015-03-04 20:00,5,2.669,2.669,2.668,2.668,10
20150401|2015-03-04 20:30,5,2.673,2.6745,2.673,2.6745,10
20150401|2015-03-05 01:00,5,2.671,2.671,2.6665,2.6665,2
20150401|2015-03-05 02:00,5,2.669,2.669,2.669,2.669,3
20150401|2015-03-05 02:30,5,2.68,2.681,2.68,2.681,2
20150401|2015-03-05 03:00,5,2.675,2.675,2.6745,2.6745,5
20150401|2015-03-05 04:00,5,2.679,2.679,2.679,2.679,4
20150401|2015-03-05 06:00,5,2.6725,2.673,2.6725,2.673,4
20150401|2015-03-05 06:30,5,2.669,2.669,2.669,2.669,2
20150401|2015-03-05 07:30,5,2.6685,2.676,2.6685,2.6755,8
20150401|2015-03-05 08:00,5,2.671,2.671,2.669,2.669,2
20150401|2015-03-05 08:30,5,2.6685,2.6695,2.663,2.6665,24
20150401|2015-03-05 09:00,5,2.667,2.6725,2.667,2.672,5
20150401|2015-03-05 09:30,5,2.675,2.6755,2.6705,2.672,7
20150401|2015-03-05 10:00,5,2.676,2.676,2.676,2.676,1
20150401|2015-03-05 10:30,5,2.672,2.674,2.67,2.6715,11
20150401|2015-03-05 11:00,5,2.6665,2.669,2.6665,2.669,2
20150401|2015-03-05 11:30,5,2.6695,2.6695,2.6685,2.6685,2
20150401|2015-03-05 12:00,5,2.661,2.6615,2.659,2.66,30
20150401|2015-03-05 14:00,5,2.6635,2.6635,2.6635,2.6635,1
20150401|2015-03-05 14:30,5,2.6625,2.6625,2.6625,2.6625,4
20150401|2015-03-05 19:00,6,2.6575,2.6575,2.6575,2.6575,1
20150401|2015-03-05 21:00,6,2.663,2.663,2.663,2.663,1
20150401|2015-03-06 00:00,6,2.6515,2.6515,2.647,2.647,6
20150401|2015-03-06 00:30,6,2.6465,2.6475,2.643,2.6475,18
20150401|2015-03-06 02:00,6,2.645,2.645,2.645,2.645,1
20150401|2015-03-06 05:00,6,2.6515,2.652,2.6515,2.652,5
20150401|2015-03-06 05:30,6,2.649,2.6495,2.649,2.6495,8
20150401|2015-03-06 07:30,6,2.6475,2.6475,2.635,2.6365,6
20150401|2015-03-06 08:00,6,2.6285,2.6285,2.619,2.621,25
20150401|2015-03-06 09:00,6,2.622,2.6245,2.6175,2.6245,9
20150401|2015-03-06 09:30,6,2.6215,2.626,2.6215,2.626,3
20150401|2015-03-06 10:00,6,2.622,2.622,2.621,2.621,6
20150401|2015-03-06 10:30,6,2.6225,2.6235,2.6175,2.623,30
20150401|2015-03-06 11:00,6,2.618,2.618,2.618,2.618,1
20150401|2015-03-06 11:30,6,2.6165,2.6165,2.6165,2.6165,5
20150401|2015-03-06 12:00,6,2.6175,2.6175,2.6175,2.6175,2
20150401|2015-03-06 13:00,6,2.6215,2.6215,2.6215,2.6215,1
20150401|2015-03-06 13:30,6,2.616,2.616,2.615,2.6155,17
20150401|2015-03-06 14:00,6,2.618,2.618,2.616,2.6165,3
20150401|2015-03-06 14:30,6,2.6165,2.6165,2.6125,2.613,27
20150401|2015-03-06 15:00,6,2.6205,2.6205,2.6205,2.6205,1
20150401|2015-03-08 18:00,9,2.6095,2.6095,2.6095,2.6095,1
20150401|2015-03-08 21:30,9,2.6155,2.6155,2.6155,2.6155,1
20150401|2015-03-08 22:00,9,2.6125,2.6125,2.6125,2.6125,1
20150401|2015-03-09 00:30,9,2.629,2.629,2.629,2.629,6
20150401|2015-03-09 01:00,9,2.639,2.639,2.639,2.639,1
20150401|2015-03-09 01:30,9,2.64,2.64,2.64,2.64,2
20150401|2015-03-09 06:00,9,2.634,2.635,2.634,2.635,3
20150401|2015-03-09 06:30,9,2.635,2.635,2.6335,2.635,43
20150401|2015-03-09 07:00,9,2.638,2.638,2.638,2.638,44
20150401|2015-03-09 07:30,9,2.6385,2.6385,2.6375,2.6375,8
20150401|2015-03-09 08:00,9,2.644,2.6675,2.644,2.6675,20
20150401|2015-03-09 08:30,9,2.662,2.662,2.657,2.657,7
20150401|2015-03-09 09:00,9,2.6595,2.662,2.6595,2.6615,3
20150401|2015-03-09 09:30,9,2.669,2.6695,2.6665,2.6665,10
20150401|2015-03-09 10:00,9,2.672,2.672,2.672,2.672,3
20150401|2015-03-09 10:30,9,2.677,2.679,2.6765,2.6765,17
20150401|2015-03-09 11:00,9,2.6755,2.6755,2.6755,2.6755,1
20150401|2015-03-09 11:30,9,2.6795,2.683,2.677,2.677,14
20150401|2015-03-09 12:30,9,2.678,2.678,2.677,2.677,28
20150401|2015-03-09 13:00,9,2.6775,2.6775,2.6765,2.6765,4
20150401|2015-03-09 15:30,9,2.673,2.673,2.673,2.673,1
20150401|2015-03-09 18:00,10,2.6745,2.6745,2.6745,2.6745,1
20150401|2015-03-09 21:00,10,2.666,2.666,2.666,2.666,2
20150401|2015-03-09 21:30,10,2.6635,2.668,2.6635,2.668,2
20150401|2015-03-10 01:00,10,2.652,2.652,2.652,2.652,1
20150401|2015-03-10 01:30,10,2.6475,2.6475,2.6475,2.6475,2
20150401|2015-03-10 02:00,10,2.647,2.647,2.647,2.647,1
20150401|2015-03-10 03:00,10,2.6515,2.6575,2.6515,2.652,3
20150401|2015-03-10 03:30,10,2.65,2.65,2.638,2.638,4
20150401|2015-03-10 04:00,10,2.63,2.63,2.63,2.63,1
20150401|2015-03-10 04:30,10,2.625,2.625,2.625,2.625,1
20150401|2015-03-10 05:00,10,2.622,2.622,2.622,2.622,1
20150401|2015-03-10 05:30,10,2.623,2.623,2.623,2.623,1
20150401|2015-03-10 06:00,10,2.6165,2.6165,2.6115,2.6115,5
20150401|2015-03-10 07:00,10,2.621,2.621,2.621,2.621,1
20150401|2015-03-10 07:30,10,2.6275,2.6275,2.627,2.627,4
20150401|2015-03-10 08:00,10,2.632,2.632,2.632,2.632,1
20150401|2015-03-10 08:30,10,2.626,2.637,2.626,2.634,6
20150401|2015-03-10 09:30,10,2.6325,2.6325,2.6325,2.6325,1
20150401|2015-03-10 10:00,10,2.6375,2.6375,2.6375,2.6375,1
20150401|2015-03-10 10:30,10,2.6315,2.6335,2.6315,2.6335,4
20150401|2015-03-10 11:00,10,2.6295,2.6305,2.6295,2.6305,2
20150401|2015-03-10 11:30,10,2.623,2.623,2.623,2.623,1
20150401|2015-03-10 12:00,10,2.6275,2.6275,2.6275,2.6275,1
20150401|2015-03-10 16:00,10,2.624,2.624,2.624,2.624,1
20150401|2015-03-10 20:30,11,2.6305,2.6305,2.6305,2.6305,1
20150401|2015-03-10 22:00,11,2.6345,2.6375,2.6345,2.6375,6
20150401|2015-03-11 02:00,11,2.6285,2.6285,2.6285,2.6285,1
20150401|2015-03-11 03:00,11,2.636,2.636,2.636,2.636,20
20150401|2015-03-11 03:30,11,2.6485,2.6485,2.648,2.648,2
20150401|2015-03-11 04:00,11,2.645,2.645,2.645,2.645,5
20150401|2015-03-11 07:30,11,2.6315,2.6315,2.6315,2.6315,2
20150401|2015-03-11 08:00,11,2.62,2.626,2.619,2.626,20
20150401|2015-03-11 08:30,11,2.629,2.629,2.629,2.629,2
20150401|2015-03-11 09:00,11,2.615,2.617,2.6135,2.615,9
20150401|2015-03-11 09:30,11,2.61,2.6145,2.607,2.6145,15
20150401|2015-03-11 10:00,11,2.615,2.615,2.6135,2.6135,3
20150401|2015-03-11 10:30,11,2.6245,2.6245,2.6245,2.6245,11
20150401|2015-03-11 11:30,11,2.618,2.618,2.618,2.618,1
20150401|2015-03-11 12:00,11,2.6125,2.6125,2.6125,2.6125,1
20150401|2015-03-11 12:30,11,2.6145,2.6145,2.6065,2.6065,3
20150401|2015-03-11 14:30,11,2.615,2.616,2.614,2.6155,22
20150401|2015-03-11 17:00,12,2.611,2.611,2.611,2.611,1
20150401|2015-03-11 23:30,12,2.6145,2.6145,2.6145,2.6145,1
20150401|2015-03-12 00:00,12,2.6145,2.6145,2.6145,2.6145,1
20150401|2015-03-12 00:30,12,2.619,2.619,2.619,2.619,1
20150401|2015-03-12 01:30,12,2.6315,2.652,2.6315,2.652,6
20150401|2015-03-12 02:00,12,2.6525,2.6535,2.6525,2.653,52
20150401|2015-03-12 02:30,12,2.66,2.661,2.6585,2.6585,3
20150401|2015-03-12 04:30,12,2.67,2.6715,2.67,2.6715,6
20150401|2015-03-12 05:00,12,2.68,2.68,2.68,2.68,1
20150401|2015-03-12 05:30,12,2.677,2.677,2.677,2.677,1
20150401|2015-03-12 06:00,12,2.682,2.684,2.682,2.684,7
20150401|2015-03-12 06:30,12,2.681,2.681,2.681,2.681,1
20150401|2015-03-12 07:00,12,2.68,2.68,2.68,2.68,23
20150401|2015-03-12 07:30,12,2.6715,2.6715,2.668,2.67,6
20150401|2015-03-12 08:00,12,2.666,2.67,2.666,2.67,3
20150401|2015-03-12 09:00,12,2.662,2.6655,2.662,2.6655,5
20150401|2015-03-12 10:30,12,2.661,2.6615,2.66,2.66,7
20150401|2015-03-12 12:30,12,2.664,2.6655,2.664,2.6655,5
20150401|2015-03-12 15:00,12,2.6635,2.6635,2.6635,2.6635,1
20150401|2015-03-12 17:00,13,2.6655,2.6655,2.6655,2.6655,1
20150401|2015-03-12 20:00,13,2.6805,2.6805,2.6805,2.6805,1
20150401|2015-03-12 20:30,13,2.682,2.682,2.682,2.682,1
20150401|2015-03-12 21:00,13,2.695,2.696,2.69,2.69,6
20150401|2015-03-12 22:00,13,2.68,2.68,2.68,2.68,1
20150401|2015-03-12 23:30,13,2.6805,2.6805,2.6805,2.6805,1
20150401|2015-03-13 01:00,13,2.6815,2.6815,2.6815,2.6815,1
20150401|2015-03-13 01:30,13,2.6805,2.6805,2.6805,2.6805,1
20150401|2015-03-13 03:30,13,2.6825,2.6825,2.6825,2.6825,1
20150401|2015-03-13 05:00,13,2.666,2.666,2.666,2.666,1
20150401|2015-03-13 08:00,13,2.6745,2.6745,2.6745,2.6745,1
20150401|2015-03-13 09:00,13,2.663,2.663,2.663,2.663,3
20150401|2015-03-13 09:30,13,2.6635,2.6635,2.6635,2.6635,1
20150401|2015-03-13 10:00,13,2.656,2.6575,2.656,2.6575,5
20150401|2015-03-13 10:30,13,2.6605,2.662,2.6605,2.662,13
20150401|2015-03-13 11:30,13,2.67,2.67,2.67,2.67,1
20150401|2015-03-13 12:00,13,2.671,2.672,2.667,2.667,9
20150401|2015-03-13 13:00,13,2.6705,2.6705,2.6705,2.6705,1
20150401|2015-03-13 13:30,13,2.6725,2.6725,2.6725,2.6725,1
20150401|2015-03-13 14:30,13,2.675,2.675,2.674,2.674,10
20150401|2015-03-13 15:30,13,2.6765,2.6765,2.675,2.675,2
20150401|2015-03-15 17:00,16,2.676,2.676,2.676,2.676,1
20150401|2015-03-15 18:00,16,2.664,2.664,2.664,2.664,3
20150401|2015-03-16 02:00,16,2.684,2.684,2.6815,2.6815,8
20150401|2015-03-16 03:30,16,2.675,2.6755,2.675,2.6755,16
20150401|2015-03-16 04:00,16,2.6755,2.6755,2.6755,2.6755,29
20150401|2015-03-16 04:30,16,2.683,2.683,2.683,2.683,2
20150401|2015-03-16 06:30,16,2.666,2.666,2.6635,2.6635,2
20150401|2015-03-16 08:00,16,2.6715,2.6715,2.6715,2.6715,44
20150401|2015-03-16 09:00,16,2.6785,2.6785,2.6785,2.6785,1
20150401|2015-03-16 09:30,16,2.6655,2.6675,2.6655,2.6675,2
20150401|2015-03-16 10:00,16,2.669,2.671,2.669,2.671,2
20150401|2015-03-16 10:30,16,2.6765,2.6765,2.672,2.672,4
20150401|2015-03-16 11:00,16,2.669,2.669,2.669,2.669,1
20150401|2015-03-16 11:30,16,2.667,2.667,2.667,2.667,3
20150401|2015-03-16 13:00,16,2.6675,2.668,2.6675,2.668,29
20150401|2015-03-17 00:30,17,2.641,2.641,2.64,2.64,3
20150401|2015-03-17 01:00,17,2.644,2.645,2.644,2.645,2
20150401|2015-03-17 03:00,17,2.6345,2.6345,2.6225,2.6225,4
20150401|2015-03-17 03:30,17,2.6245,2.6245,2.621,2.621,3
20150401|2015-03-17 05:00,17,2.6165,2.6175,2.615,2.615,7
20150401|2015-03-17 06:00,17,2.617,2.617,2.617,2.617,1
20150401|2015-03-17 06:30,17,2.615,2.615,2.615,2.615,6
20150401|2015-03-17 07:00,17,2.6125,2.6125,2.61,2.61,2
20150401|2015-03-17 07:30,17,2.611,2.6145,2.611,2.6145,9
20150401|2015-03-17 08:00,17,2.62,2.627,2.617,2.6255,62
20150401|2015-03-17 08:30,17,2.6285,2.63,2.6285,2.63,111
20150401|2015-03-17 09:00,17,2.6345,2.6345,2.6325,2.6325,3
20150401|2015-03-17 10:00,17,2.6225,2.6225,2.6205,2.6205,8
20150401|2015-03-17 11:30,17,2.6285,2.6335,2.6285,2.6335,2
20150401|2015-03-17 12:00,17,2.634,2.638,2.634,2.638,2
20150401|2015-03-17 12:30,17,2.639,2.639,2.639,2.639,1
20150401|2015-03-17 13:30,17,2.638,2.638,2.638,2.638,2
20150401|2015-03-17 14:30,17,2.638,2.638,2.638,2.638,1
20150401|2015-03-17 23:30,18,2.623,2.623,2.6225,2.6225,4
20150401|2015-03-18 00:30,18,2.6145,2.615,2.6145,2.615,2
20150401|2015-03-18 01:00,18,2.6125,2.6125,2.6125,2.6125,1
20150401|2015-03-18 01:30,18,2.6085,2.6085,2.6085,2.6085,1
20150401|2015-03-18 03:30,18,2.5915,2.5925,2.588,2.5925,18
20150401|2015-03-18 04:30,18,2.577,2.5815,2.5755,2.5815,5
20150401|2015-03-18 05:00,18,2.5855,2.586,2.5855,2.5855,12
20150401|2015-03-18 05:30,18,2.5865,2.59,2.5865,2.5865,12
20150401|2015-03-18 06:30,18,2.5785,2.5785,2.5765,2.5765,3
20150401|2015-03-18 07:30,18,2.578,2.5825,2.578,2.581,6
20150401|2015-03-18 08:00,18,2.5825,2.5905,2.5825,2.5885,58
20150401|2015-03-18 08:30,18,2.5875,2.5875,2.581,2.581,16
20150401|2015-03-18 09:00,18,2.57,2.5805,2.57,2.57,5
20150401|2015-03-18 09:30,18,2.5725,2.5755,2.572,2.573,15
20150401|2015-03-18 10:00,18,2.5725,2.574,2.5725,2.573,11
20150401|2015-03-18 10:30,18,2.573,2.573,2.5705,2.5705,6
20150401|2015-03-18 11:30,18,2.575,2.575,2.575,2.575,1
20150401|2015-03-18 12:00,18,2.5735,2.5735,2.5735,2.5735,1
20150401|2015-03-18 13:00,18,2.574,2.6,2.574,2.6,27
20150401|2015-03-18 13:30,18,2.5985,2.599,2.5985,2.599,2
20150401|2015-03-18 14:30,18,2.625,2.625,2.625,2.625,1
20150401|2015-03-18 15:00,18,2.6375,2.642,2.6285,2.6285,10
20150401|2015-03-18 15:30,18,2.63,2.63,2.63,2.63,10
20150401|2015-03-18 18:00,19,2.6105,2.6105,2.6105,2.6105,1
20150401|2015-03-18 18:30,19,2.6125,2.6125,2.6125,2.6125,1
20150401|2015-03-18 19:30,19,2.62,2.62,2.62,2.62,1
20150401|2015-03-19 00:30,19,2.611,2.611,2.6105,2.6105,2
20150401|2015-03-19 03:30,19,2.6295,2.6295,2.6295,2.6295,1
20150401|2015-03-19 04:00,19,2.6255,2.629,2.6255,2.629,3
20150401|2015-03-19 06:30,19,2.65,2.65,2.65,2.65,33
20150401|2015-03-19 07:00,19,2.65,2.65,2.65,2.65,15
20150401|2015-03-19 07:30,19,2.6445,2.646,2.6445,2.646,2
20150401|2015-03-19 08:00,19,2.641,2.641,2.641,2.641,2
20150401|2015-03-19 09:00,19,2.64,2.6505,2.64,2.6505,8
20150401|2015-03-19 09:30,19,2.6495,2.6495,2.6495,2.6495,1
20150401|2015-03-19 10:00,19,2.656,2.664,2.656,2.664,3
20150401|2015-03-19 10:30,19,2.6705,2.6715,2.668,2.668,3
20150401|2015-03-19 11:00,19,2.669,2.67,2.669,2.67,2
20150401|2015-03-19 12:00,19,2.6625,2.6655,2.6615,2.665,7
20150401|2015-03-19 13:30,19,2.662,2.662,2.6615,2.6615,4
20150401|2015-03-19 15:00,19,2.666,2.666,2.666,2.666,1
20150401|2015-03-19 15:30,19,2.667,2.667,2.667,2.667,1
20150401|2015-03-19 17:00,20,2.6705,2.6705,2.6705,2.6705,2
20150401|2015-03-19 18:00,20,2.665,2.665,2.665,2.665,1
20150401|2015-03-19 19:30,20,2.6685,2.6685,2.6685,2.6685,1
20150401|2015-03-19 20:00,20,2.68,2.68,2.68,2.68,1
20150401|2015-03-19 23:00,20,2.6665,2.6665,2.6665,2.6665,1
20150401|2015-03-20 01:30,20,2.651,2.651,2.651,2.651,1
20150401|2015-03-20 03:30,20,2.6875,2.6875,2.6875,2.6875,1
20150401|2015-03-20 05:00,20,2.7,2.701,2.7,2.701,3
20150401|2015-03-20 06:00,20,2.7,2.7,2.7,2.7,3
20150401|2015-03-20 06:30,20,2.7005,2.7005,2.7005,2.7005,1
20150401|2015-03-20 07:00,20,2.702,2.703,2.702,2.703,8
20150401|2015-03-20 08:00,20,2.691,2.7145,2.691,2.7135,7
20150401|2015-03-20 08:30,20,2.7115,2.714,2.7115,2.714,6
20150401|2015-03-20 09:00,20,2.7145,2.7345,2.7145,2.732,8
20150401|2015-03-20 09:30,20,2.7345,2.7345,2.7295,2.7295,5
20150401|2015-03-20 10:00,20,2.7355,2.7395,2.7355,2.7395,2
20150401|2015-03-20 10:30,20,2.7515,2.778,2.7515,2.7775,45
20150401|2015-03-20 11:00,20,2.769,2.7715,2.764,2.768,9
20150401|2015-03-20 11:30,20,2.7755,2.7755,2.7735,2.7735,5
20150401|2015-03-20 12:00,20,2.7635,2.7635,2.7635,2.7635,1
20150401|2015-03-20 12:30,20,2.766,2.7675,2.766,2.7675,6
20150401|2015-03-20 13:00,20,2.7685,2.7685,2.768,2.768,2
20150401|2015-03-20 13:30,20,2.7595,2.7595,2.7595,2.7595,2
20150401|2015-03-20 14:00,20,2.7625,2.7645,2.7625,2.7645,24
20150401|2015-03-20 14:30,20,2.7595,2.7595,2.7595,2.7595,1
20150401|2015-03-20 15:30,20,2.7645,2.7645,2.7635,2.7635,2
20150401|2015-03-22 18:00,23,2.7745,2.7745,2.774,2.774,2
20150401|2015-03-22 19:00,23,2.765,2.765,2.765,2.765,1
20150401|2015-03-22 20:00,23,2.7875,2.7875,2.7875,2.7875,1
20150401|2015-03-22 20:30,23,2.778,2.778,2.778,2.778,1
20150401|2015-03-22 21:00,23,2.774,2.774,2.774,2.774,1
20150401|2015-03-22 22:00,23,2.7865,2.7865,2.7865,2.7865,1
20150401|2015-03-22 22:30,23,2.781,2.781,2.7795,2.7795,2
20150401|2015-03-23 03:00,23,2.785,2.785,2.785,2.785,1
20150401|2015-03-23 04:00,23,2.78,2.78,2.78,2.78,1
20150401|2015-03-23 07:00,23,2.7755,2.7755,2.7745,2.7745,20
20150401|2015-03-23 07:30,23,2.775,2.775,2.775,2.775,1
20150401|2015-03-23 08:00,23,2.774,2.774,2.774,2.774,3
20150401|2015-03-23 09:00,23,2.7905,2.795,2.7895,2.7895,5
20150401|2015-03-23 09:30,23,2.788,2.789,2.788,2.789,2
20150401|2015-03-23 10:00,23,2.788,2.794,2.782,2.794,3
20150401|2015-03-23 10:30,23,2.796,2.8065,2.796,2.8065,4
20150401|2015-03-23 12:00,23,2.7975,2.7975,2.7975,2.7975,1
20150401|2015-03-23 12:30,23,2.798,2.8015,2.7965,2.8005,39
20150401|2015-03-23 13:00,23,2.806,2.806,2.806,2.806,1
20150401|2015-03-23 13:30,23,2.81,2.81,2.81,2.81,4
20150401|2015-03-23 14:00,23,2.818,2.8875,2.818,2.876,28
20150401|2015-03-23 14:30,23,2.885,2.9005,2.885,2.892,11
20150401|2015-03-23 15:00,23,2.894,2.895,2.894,2.895,2
20150401|2015-03-23 15:30,23,2.9125,2.9125,2.9015,2.9015,6
20150401|2015-03-23 18:30,24,2.868,2.868,2.868,2.868,1
20150401|2015-03-23 20:00,24,2.823,2.823,2.823,2.823,1
20150401|2015-03-23 20:30,24,2.824,2.824,2.8235,2.8235,2
20150401|2015-03-23 21:00,24,2.8065,2.81,2.8065,2.809,11
20150401|2015-03-23 21:30,24,2.8085,2.8085,2.8085,2.8085,1
20150401|2015-03-23 22:00,24,2.806,2.806,2.806,2.806,1
20150401|2015-03-23 22:30,24,2.797,2.797,2.797,2.797,1
20150401|2015-03-24 01:00,24,2.81,2.81,2.81,2.81,3
20150401|2015-03-24 01:30,24,2.8115,2.8115,2.81,2.81,2
20150401|2015-03-24 02:00,24,2.8045,2.8045,2.8045,2.8045,1
20150401|2015-03-24 04:00,24,2.811,2.812,2.811,2.812,3
20150401|2015-03-24 06:30,24,2.8005,2.8005,2.7955,2.7955,4
20150401|2015-03-24 07:00,24,2.7965,2.801,2.795,2.801,26
20150401|2015-03-24 07:30,24,2.809,2.809,2.809,2.809,2
20150401|2015-03-24 08:00,24,2.8065,2.807,2.8065,2.8065,9
20150401|2015-03-24 08:30,24,2.799,2.8,2.7875,2.7935,67
20150401|2015-03-24 09:00,24,2.793,2.8,2.793,2.8,3
20150401|2015-03-24 09:30,24,2.8055,2.8055,2.8055,2.8055,1
20150401|2015-03-24 10:00,24,2.8115,2.813,2.8115,2.813,48
20150401|2015-03-24 10:30,24,2.8125,2.8125,2.798,2.798,6
20150401|2015-03-24 11:30,24,2.81,2.81,2.81,2.81,2
20150401|2015-03-24 12:30,24,2.806,2.8075,2.806,2.8075,3
20150401|2015-03-24 13:00,24,2.808,2.808,2.808,2.808,1
20150401|2015-03-24 13:30,24,2.8085,2.8085,2.8085,2.8085,1
20150401|2015-03-24 14:30,24,2.8055,2.806,2.8055,2.806,5
20150401|2015-03-24 18:00,25,2.807,2.807,2.807,2.807,1
20150401|2015-03-24 19:30,25,2.8115,2.8115,2.8115,2.8115,1
20150401|2015-03-25 00:30,25,2.7895,2.7895,2.7885,2.7885,3
20150401|2015-03-25 07:30,25,2.798,2.798,2.798,2.798,5
20150401|2015-03-25 08:30,25,2.8025,2.8025,2.8025,2.8025,1
20150401|2015-03-25 09:30,25,2.7985,2.7985,2.789,2.789,12
20150401|2015-03-25 10:00,25,2.7915,2.7915,2.7915,2.7915,1
20150401|2015-03-25 11:00,25,2.7975,2.798,2.7975,2.798,5
20150401|2015-03-25 11:30,25,2.797,2.7975,2.797,2.7975,5
20150401|2015-03-25 12:30,25,2.8005,2.8005,2.8005,2.8005,1
20150401|2015-03-25 13:00,25,2.797,2.797,2.796,2.796,6
20150401|2015-03-25 13:30,25,2.801,2.801,2.8005,2.8005,3
20150401|2015-03-25 14:00,25,2.801,2.801,2.801,2.801,1
20150401|2015-03-25 16:00,25,2.798,2.798,2.798,2.798,1
20150401|2015-03-25 23:00,26,2.8185,2.8185,2.8185,2.8185,1
20150401|2015-03-26 01:30,26,2.812,2.812,2.812,2.812,1
20150401|2015-03-26 02:00,26,2.8185,2.8185,2.814,2.8165,7
20150401|2015-03-26 03:00,26,2.8525,2.8525,2.8525,2.8525,1
20150401|2015-03-26 03:30,26,2.87,2.874,2.8685,2.8685,10
20150401|2015-03-26 04:00,26,2.871,2.8725,2.8505,2.8505,6
20150401|2015-03-26 05:30,26,2.852,2.852,2.845,2.845,2
20150401|2015-03-26 06:30,26,2.84,2.84,2.84,2.84,1
20150401|2015-03-26 07:00,26,2.8445,2.845,2.84,2.842,11
20150401|2015-03-26 07:30,26,2.83,2.83,2.8245,2.8245,6
20150401|2015-03-26 08:00,26,2.8215,2.8215,2.821,2.821,4
20150401|2015-03-26 08:30,26,2.8305,2.8385,2.8305,2.8385,7
20150401|2015-03-26 09:00,26,2.8225,2.8225,2.8225,2.8225,2
20150401|2015-03-26 09:30,26,2.8265,2.8265,2.8265,2.8265,2
20150401|2015-03-26 10:30,26,2.821,2.821,2.821,2.821,1
20150401|2015-03-26 11:00,26,2.8265,2.827,2.8265,2.827,7
20150401|2015-03-26 11:30,26,2.8245,2.825,2.82,2.82,7
20150401|2015-03-26 12:00,26,2.8185,2.8225,2.8185,2.8225,3
20150401|2015-03-26 12:30,26,2.82,2.82,2.82,2.82,7
20150401|2015-03-26 13:00,26,2.8195,2.82,2.8195,2.82,2
20150401|2015-03-26 14:30,26,2.8145,2.8145,2.814,2.814,3
20150401|2015-03-26 15:30,26,2.8185,2.8185,2.817,2.817,23
20150401|2015-03-26 16:00,26,2.817,2.817,2.817,2.817,7
20150401|2015-03-26 17:30,27,2.815,2.815,2.815,2.815,1
20150401|2015-03-26 20:00,27,2.8105,2.8105,2.8015,2.8015,2
20150401|2015-03-26 21:00,27,2.793,2.793,2.793,2.793,2
20150401|2015-03-27 04:00,27,2.795,2.795,2.795,2.795,2
20150401|2015-03-27 04:30,27,2.8015,2.8025,2.8015,2.8025,2
20150401|2015-03-27 07:30,27,2.8,2.801,2.8,2.801,5
20150401|2015-03-27 08:00,27,2.7825,2.7825,2.7825,2.7825,1
20150401|2015-03-27 08:30,27,2.7735,2.7735,2.7715,2.7715,27
20150401|2015-03-27 09:00,27,2.7725,2.773,2.77,2.77,6
20150401|2015-03-27 09:30,27,2.7745,2.7755,2.7745,2.7755,13
20150401|2015-03-27 10:00,27,2.7785,2.7845,2.7785,2.781,10
20150401|2015-03-27 10:30,27,2.775,2.775,2.775,2.775,2
20150401|2015-03-27 11:00,27,2.77,2.77,2.77,2.77,5
20150401|2015-03-27 11:30,27,2.776,2.776,2.773,2.773,3
20150401|2015-03-27 12:00,27,2.7735,2.7735,2.7735,2.7735,1
20150401|2015-03-27 13:30,27,2.773,2.773,2.773,2.773,1
20150401|2015-03-27 14:00,27,2.7745,2.7745,2.7725,2.7735,10
20150401|2015-03-29 20:00,30,2.7655,2.7655,2.7645,2.7645,3
20150401|2015-03-30 00:30,30,2.796,2.796,2.796,2.796,1
20150401|2015-03-30 02:30,30,2.783,2.783,2.7825,2.7825,2
20150401|2015-03-30 05:30,30,2.787,2.787,2.787,2.787,3
20150401|2015-03-30 06:30,30,2.781,2.781,2.7805,2.7805,3
20150401|2015-03-30 08:30,30,2.792,2.792,2.792,2.792,6
20150401|2015-03-30 09:00,30,2.793,2.793,2.793,2.793,3
20150401|2015-03-30 09:30,30,2.786,2.786,2.785,2.785,22
20150401|2015-03-30 10:00,30,2.7855,2.7855,2.78,2.78,12
20150401|2015-03-30 10:30,30,2.784,2.7845,2.784,2.7845,5
20150401|2015-03-30 12:00,30,2.7855,2.7855,2.785,2.785,8
20150401|2015-03-30 13:00,30,2.786,2.787,2.786,2.787,8
20150401|2015-03-30 14:30,30,2.7925,2.7925,2.7925,2.7925,2
20150401|2015-03-31 08:00,31,2.763,2.764,2.763,2.764,11
20150401|2015-03-31 09:30,31,2.784,2.784,2.784,2.784,5
20150401|2015-03-31 10:30,31,2.766,2.766,2.766,2.766,1
20150401|2015-03-31 11:30,31,2.75,2.75,2.75,2.75,4
20150401|2015-03-31 12:00,31,2.7465,2.747,2.7465,2.747,13
20150401|2015-03-31 12:30,31,2.748,2.748,2.748,2.748,4
20150401|2015-03-31 13:00,31,2.748,2.7495,2.748,2.7495,8
20150401|2015-03-31 14:30,31,2.7465,2.748,2.7465,2.748,20
20150401|2015-03-31 15:30,31,2.747,2.7475,2.747,2.7475,8
20150401|2015-03-31 17:00,1,2.7495,2.7495,2.7495,2.7495,2
20150401|2015-04-01 03:30,1,2.752,2.752,2.752,2.752,2
20150401|2015-04-01 06:30,1,2.7335,2.7335,2.7335,2.7335,1
20150401|2015-04-01 07:00,1,2.722,2.7225,2.721,2.722,15
20150401|2015-04-01 07:30,1,2.7265,2.734,2.7265,2.734,9
20150401|2015-04-01 08:00,1,2.7485,2.7485,2.7485,2.7485,1
20150401|2015-04-01 08:30,1,2.7445,2.7445,2.7445,2.7445,3
20150401|2015-04-01 09:00,1,2.75,2.75,2.75,2.75,1
20150401|2015-04-01 09:30,1,2.7435,2.7505,2.7435,2.7505,17
20150401|2015-04-01 10:00,1,2.757,2.7585,2.757,2.7585,6
20150401|2015-04-01 10:30,1,2.756,2.757,2.756,2.757,8
20150401|2015-04-01 11:00,1,2.7545,2.7545,2.7545,2.7545,3
20150401|2015-04-01 11:30,1,2.759,2.759,2.759,2.759,3
20150401|2015-04-01 12:00,1,2.759,2.759,2.757,2.757,5
20150401|2015-04-01 12:30,1,2.7565,2.7565,2.7565,2.7565,2
20150401|2015-04-01 13:00,1,2.758,2.7585,2.758,2.7585,4
20150401|2015-04-01 14:30,1,2.7555,2.7555,2.755,2.755,5
20150401|2015-04-02 04:30,2,2.734,2.734,2.734,2.734,1
20150401|2015-04-02 07:30,2,2.7425,2.7425,2.7425,2.7425,1
20150401|2015-04-02 08:00,2,2.739,2.739,2.7385,2.739,10
20150401|2015-04-02 08:30,2,2.7385,2.7425,2.7385,2.7425,7
20150401|2015-04-02 09:00,2,2.748,2.748,2.748,2.748,2
20150401|2015-04-02 11:30,2,2.742,2.742,2.742,2.742,1
20150401|2015-04-02 12:00,2,2.7445,2.7445,2.7445,2.7445,1
20150401|2015-04-02 13:00,2,2.7455,2.746,2.7455,2.746,4
20150401|2015-04-02 13:30,2,2.7485,2.75,2.7475,2.7475,16
20150401|2015-04-06 01:30,6,2.81,2.81,2.81,2.81,2
20150401|2015-04-06 04:30,6,2.795,2.795,2.795,2.795,1
20150401|2015-04-06 07:00,6,2.772,2.772,2.772,2.772,3
20150401|2015-04-06 07:30,6,2.762,2.762,2.752,2.752,10
20150401|2015-04-06 08:00,6,2.75,2.75,2.75,2.75,4
20150401|2015-04-06 08:30,6,2.742,2.742,2.7095,2.7095,29
20150401|2015-04-06 09:30,6,2.732,2.732,2.732,2.732,1
20150401|2015-04-06 10:30,6,2.7375,2.7375,2.7375,2.7375,1
20150401|2015-04-06 11:30,6,2.724,2.724,2.724,2.724,1
20150401|2015-04-06 12:00,6,2.728,2.731,2.728,2.731,9
20150401|2015-04-06 14:30,6,2.728,2.728,2.728,2.728,12
20150401|2015-04-07 08:00,7,2.77,2.7705,2.77,2.77,15
20150401|2015-04-07 08:30,7,2.7735,2.7735,2.7735,2.7735,1
20150401|2015-04-07 09:00,7,2.7735,2.78,2.7735,2.7775,35
20150401|2015-04-07 10:00,7,2.788,2.788,2.781,2.781,8
20150401|2015-04-07 12:00,7,2.77,2.77,2.77,2.77,3
20150401|2015-04-07 13:30,7,2.7715,2.7715,2.7715,2.7715,1
20150401|2015-04-07 14:00,7,2.773,2.773,2.7675,2.7675,5
20150401|2015-04-07 16:00,7,2.77,2.77,2.77,2.77,6
20150401|2015-04-08 06:00,8,2.762,2.762,2.762,2.762,41
20150401|2015-04-08 07:00,8,2.763,2.763,2.763,2.763,22
20150401|2015-04-08 07:30,8,2.763,2.763,2.763,2.763,25
20150401|2015-04-08 08:30,8,2.7685,2.7685,2.768,2.768,11
20150401|2015-04-08 09:30,8,2.742,2.742,2.742,2.742,3
20150401|2015-04-08 11:30,8,2.748,2.748,2.748,2.748,4
20150401|2015-04-08 12:00,8,2.749,2.75,2.749,2.75,5
20150401|2015-04-08 13:00,8,2.748,2.748,2.748,2.748,1
20150401|2015-04-08 13:30,8,2.7475,2.7475,2.7475,2.7475,2
20150401|2015-04-08 14:00,8,2.748,2.748,2.748,2.748,2
20150401|2015-04-08 14:30,8,2.748,2.748,2.748,2.748,1
20150401|2015-04-08 15:00,8,2.75,2.75,2.75,2.75,1
20150401|2015-04-08 15:30,8,2.751,2.752,2.751,2.752,4
20150401|2015-04-08 20:00,9,2.735,2.735,2.735,2.735,5
20150401|2015-04-09 02:00,9,2.746,2.746,2.746,2.746,2
20150401|2015-04-09 03:30,9,2.7595,2.7595,2.7595,2.7595,1
20150401|2015-04-09 04:30,9,2.7695,2.7695,2.7695,2.7695,1
20150401|2015-04-09 07:00,9,2.758,2.758,2.758,2.758,2
20150401|2015-04-09 09:00,9,2.7575,2.7575,2.7575,2.7575,1
20150401|2015-04-09 09:30,9,2.746,2.7465,2.746,2.7465,7
20150401|2015-04-09 10:30,9,2.7445,2.7445,2.7445,2.7445,1
20150401|2015-04-09 11:00,9,2.742,2.742,2.74,2.74,28
20150401|2015-04-09 11:30,9,2.7415,2.7455,2.7415,2.7455,5
20150401|2015-04-09 12:30,9,2.7435,2.7435,2.7425,2.7425,4
20150401|2015-04-09 13:00,9,2.743,2.743,2.743,2.743,3
20150401|2015-04-09 14:30,9,2.7435,2.7435,2.7435,2.7435,1
20150401|2015-04-09 20:30,10,2.7505,2.7505,2.7505,2.7505,3
20150401|2015-04-10 02:30,10,2.7695,2.7695,2.7695,2.7695,1
20150401|2015-04-10 06:00,10,2.7695,2.77,2.7695,2.77,2
20150401|2015-04-10 06:30,10,2.76,2.76,2.76,2.76,2
20150401|2015-04-10 07:00,10,2.755,2.755,2.755,2.755,1
20150401|2015-04-10 08:00,10,2.758,2.758,2.758,2.758,1
20150401|2015-04-10 08:30,10,2.773,2.7895,2.773,2.7895,22
20150401|2015-04-10 09:00,10,2.7855,2.7855,2.7855,2.7855,2
20150401|2015-04-10 09:30,10,2.7865,2.7865,2.786,2.786,2
20150401|2015-04-10 10:00,10,2.7695,2.7695,2.7695,2.7695,2
20150401|2015-04-10 10:30,10,2.761,2.761,2.7585,2.7585,15
20150401|2015-04-10 11:00,10,2.7625,2.7625,2.7625,2.7625,1
20150401|2015-04-10 12:00,10,2.7515,2.7515,2.7505,2.751,9
20150401|2015-04-10 12:30,10,2.75,2.75,2.75,2.75,3
20150401|2015-04-10 14:30,10,2.7515,2.752,2.7515,2.752,10
20150401|2015-04-13 06:00,13,2.7475,2.7475,2.7475,2.7475,5
20150401|2015-04-13 06:30,13,2.74,2.742,2.74,2.74,90
20150401|2015-04-13 07:00,13,2.752,2.752,2.752,2.752,1
20150401|2015-04-13 08:00,13,2.756,2.756,2.756,2.756,10
20150401|2015-04-13 09:00,13,2.749,2.7495,2.747,2.7495,7
20150401|2015-04-13 09:30,13,2.7535,2.7535,2.7535,2.7535,1
20150401|2015-04-13 10:00,13,2.75,2.75,2.75,2.75,1
20150401|2015-04-13 10:30,13,2.754,2.754,2.7535,2.7535,3
20150401|2015-04-13 11:00,13,2.7445,2.7445,2.743,2.743,12
20150401|2015-04-13 11:30,13,2.741,2.741,2.7385,2.7385,2
20150401|2015-04-13 12:00,13,2.736,2.736,2.736,2.736,16
20150401|2015-04-13 12:30,13,2.7355,2.7355,2.735,2.735,6
20150401|2015-04-13 13:00,13,2.736,2.736,2.736,2.736,2
20150401|2015-04-14 01:00,14,2.704,2.704,2.702,2.702,9
20150401|2015-04-14 02:00,14,2.71,2.71,2.71,2.71,74
20150401|2015-04-14 02:30,14,2.71,2.71,2.71,2.71,2
20150401|2015-04-14 06:30,14,2.703,2.703,2.703,2.703,2
20150401|2015-04-14 07:00,14,2.7005,2.7025,2.6985,2.7025,3
20150401|2015-04-14 08:00,14,2.71,2.71,2.698,2.699,15
20150401|2015-04-14 08:30,14,2.6975,2.698,2.6975,2.698,5
20150401|2015-04-14 09:00,14,2.7055,2.7055,2.7055,2.7055,1
20150401|2015-04-14 10:30,14,2.7185,2.7185,2.7185,2.7185,1
20150401|2015-04-14 11:30,14,2.7185,2.7185,2.7165,2.7165,11
20150401|2015-04-14 12:30,14,2.717,2.719,2.717,2.719,6
20150401|2015-04-14 13:00,14,2.722,2.722,2.722,2.722,1
20150401|2015-04-14 13:30,14,2.722,2.722,2.722,2.722,1
20150401|2015-04-14 14:00,14,2.7195,2.7195,2.7195,2.7195,1
20150401|2015-04-14 14:30,14,2.7195,2.72,2.7195,2.72,2
20150401|2015-04-14 19:30,15,2.715,2.715,2.715,2.715,3
20150401|2015-04-15 07:00,15,2.7045,2.7045,2.692,2.692,10
20150401|2015-04-15 07:30,15,2.7035,2.705,2.7035,2.705,9
20150401|2015-04-15 08:30,15,2.7115,2.7115,2.7115,2.7115,20
20150401|2015-04-15 09:00,15,2.717,2.717,2.717,2.717,4
20150401|2015-04-15 09:30,15,2.719,2.719,2.7185,2.7185,2
20150401|2015-04-15 10:30,15,2.7205,2.7205,2.7205,2.7205,2
20150401|2015-04-15 11:00,15,2.7255,2.73,2.7255,2.7275,34
20150401|2015-04-15 11:30,15,2.727,2.7285,2.724,2.7285,18
20150401|2015-04-15 14:00,15,2.7405,2.7405,2.7395,2.7395,3
20150401|2015-04-15 15:00,15,2.7405,2.742,2.7405,2.742,13
20150401|2015-04-16 02:30,16,2.7625,2.7625,2.76,2.76,4
20150401|2015-04-16 03:30,16,2.7625,2.7625,2.7625,2.7625,2
20150401|2015-04-16 04:30,16,2.7845,2.785,2.7845,2.785,5
20150401|2015-04-16 05:00,16,2.7855,2.7855,2.7855,2.7855,2
20150401|2015-04-16 05:30,16,2.7875,2.7875,2.7875,2.7875,2
20150401|2015-04-16 06:30,16,2.785,2.785,2.785,2.785,1
20150401|2015-04-16 07:00,16,2.7955,2.7985,2.79,2.79,17
20150401|2015-04-16 07:30,16,2.7835,2.7835,2.7835,2.7835,1
20150401|2015-04-16 08:00,16,2.7755,2.7755,2.7755,2.7755,2
20150401|2015-04-16 08:30,16,2.7875,2.7875,2.7875,2.7875,5
20150401|2015-04-16 09:00,16,2.783,2.788,2.783,2.788,12
20150401|2015-04-16 09:30,16,2.7865,2.788,2.7865,2.788,8
20150401|2015-04-16 10:00,16,2.787,2.787,2.787,2.787,2
20150401|2015-04-16 11:00,16,2.7855,2.7855,2.7855,2.7855,2
20150401|2015-04-16 11:30,16,2.7845,2.7875,2.7845,2.7845,11
20150401|2015-04-16 12:00,16,2.785,2.785,2.785,2.785,4
20150401|2015-04-16 12:30,16,2.7945,2.7945,2.7945,2.7945,2
20150401|2015-04-16 13:00,16,2.793,2.793,2.793,2.793,4
20150401|2015-04-16 13:30,16,2.79,2.79,2.79,2.79,1
20150401|2015-04-16 14:00,16,2.79,2.79,2.79,2.79,5
20150401|2015-04-16 14:30,16,2.792,2.794,2.792,2.794,7
20150401|2015-04-16 15:30,16,2.7885,2.7885,2.7885,2.7885,1
20150401|2015-04-16 16:00,16,2.785,2.785,2.785,2.785,1
20150401|2015-04-17 00:30,17,2.7895,2.7895,2.7895,2.7895,2
20150401|2015-04-17 03:00,17,2.808,2.8175,2.8065,2.8175,3
20150401|2015-04-17 03:30,17,2.8055,2.8055,2.8055,2.8055,1
20150401|2015-04-17 04:00,17,2.814,2.814,2.814,2.814,1
20150401|2015-04-17 05:30,17,2.8055,2.8055,2.795,2.795,10
20150401|2015-04-17 06:30,17,2.7895,2.7895,2.7895,2.7895,2
20150401|2015-04-17 07:00,17,2.7865,2.79,2.7835,2.79,52
20150401|2015-04-17 07:30,17,2.79,2.79,2.7865,2.7865,23
20150401|2015-04-17 08:00,17,2.777,2.777,2.777,2.777,5
20150401|2015-04-17 08:30,17,2.789,2.789,2.789,2.789,2
20150401|2015-04-17 10:30,17,2.775,2.775,2.772,2.772,6
20150401|2015-04-17 15:00,17,2.8005,2.8005,2.8005,2.8005,17
20150401|2015-04-17 15:30,17,2.8015,2.8015,2.8015,2.8015,1
20150401|2015-04-20 02:00,20,2.7845,2.7845,2.7845,2.7845,1
20150401|2015-04-20 04:30,20,2.772,2.772,2.77,2.77,13
20150401|2015-04-20 05:30,20,2.769,2.769,2.7675,2.7675,14
20150401|2015-04-20 08:00,20,2.7295,2.7305,2.728,2.7305,3
20150401|2015-04-20 08:30,20,2.7375,2.7385,2.737,2.7385,7
20150401|2015-04-20 09:00,20,2.744,2.744,2.744,2.744,3
20150401|2015-04-20 10:00,20,2.7295,2.7295,2.7295,2.7295,1
20150401|2015-04-20 10:30,20,2.728,2.728,2.728,2.728,2
20150401|2015-04-20 11:00,20,2.7325,2.7325,2.7325,2.7325,5
20150401|2015-04-20 12:00,20,2.735,2.735,2.735,2.735,1
20150401|2015-04-20 14:00,20,2.7295,2.7295,2.7295,2.7295,1
20150401|2015-04-20 14:30,20,2.725,2.7275,2.725,2.7275,3
20150401|2015-04-21 01:00,21,2.7275,2.7275,2.7275,2.7275,1
20150401|2015-04-21 03:00,21,2.7325,2.7325,2.7325,2.7325,1
20150401|2015-04-21 07:30,21,2.7,2.7,2.7,2.7,1
20150401|2015-04-21 08:00,21,2.706,2.706,2.706,2.706,12
20150401|2015-04-21 09:30,21,2.7065,2.7065,2.7065,2.7065,1
20150401|2015-04-21 10:00,21,2.7,2.7,2.7,2.7,2
20150401|2015-04-21 10:30,21,2.704,2.705,2.704,2.705,6
20150401|2015-04-21 12:00,21,2.7015,2.704,2.7015,2.704,3
20150401|2015-04-21 12:30,21,2.7,2.7005,2.7,2.7005,2
20150401|2015-04-21 13:00,21,2.695,2.695,2.695,2.695,1
20150401|2015-04-22 08:30,22,2.6955,2.6955,2.6955,2.6955,1
20150401|2015-04-22 09:00,22,2.688,2.688,2.688,2.688,10
20150401|2015-04-22 10:30,22,2.689,2.689,2.689,2.689,2
20150401|2015-04-22 11:30,22,2.6675,2.6675,2.6675,2.6675,5
20150401|2015-04-22 12:00,22,2.6705,2.6705,2.6705,2.6705,6
20150401|2015-04-22 14:30,22,2.6735,2.6745,2.6735,2.6745,13
20150401|2015-04-22 19:30,23,2.6675,2.6675,2.6675,2.6675,2
20150401|2015-04-23 02:30,23,2.6665,2.6665,2.6655,2.6655,2
20150401|2015-04-23 06:30,23,2.69,2.69,2.69,2.69,50
20150401|2015-04-23 09:30,23,2.6935,2.695,2.6935,2.695,15
20150401|2015-04-23 11:00,23,2.69,2.6905,2.69,2.6905,6
20150401|2015-04-23 11:30,23,2.6935,2.6935,2.6935,2.6935,1
20150401|2015-04-24 08:00,24,2.7405,2.7405,2.7405,2.7405,15
20150401|2015-04-24 08:30,24,2.7425,2.7425,2.7425,2.7425,80
20150401|2015-04-24 09:30,24,2.7445,2.751,2.7445,2.748,39
20150401|2015-04-24 10:00,24,2.7465,2.7465,2.7465,2.7465,7
20150401|2015-04-24 10:30,24,2.7465,2.7475,2.7465,2.7475,4
20150401|2015-04-24 13:00,24,2.7405,2.7405,2.7405,2.7405,4
20150401|2015-04-24 14:00,24,2.7405,2.7405,2.7405,2.7405,2
20150401|2015-04-24 14:30,24,2.7435,2.7435,2.7435,2.7435,1
20150401|2015-04-24 15:00,24,2.7405,2.743,2.7405,2.7415,20
20150401|2015-04-24 15:30,24,2.7415,2.7415,2.7415,2.7415,8
20150401|2015-04-27 07:30,27,2.7595,2.76,2.7595,2.76,3
20150401|2015-04-27 08:00,27,2.7685,2.7685,2.7685,2.7685,2
20150401|2015-04-27 08:30,27,2.766,2.77,2.766,2.77,27
20150401|2015-04-27 10:30,27,2.77,2.77,2.77,2.77,1
20150401|2015-04-27 11:30,27,2.7695,2.7695,2.7695,2.7695,1
20150401|2015-04-27 15:00,27,2.7835,2.7855,2.7835,2.784,16
20150401|2015-04-28 00:30,28,2.765,2.765,2.765,2.765,2
20150401|2015-04-28 02:30,28,2.7765,2.7765,2.7755,2.7755,2
20150401|2015-04-28 06:30,28,2.764,2.764,2.764,2.764,2
20150401|2015-04-28 08:00,28,2.774,2.774,2.774,2.774,1
20150401|2015-04-28 08:30,28,2.778,2.7785,2.778,2.7785,17
20150401|2015-04-28 09:30,28,2.7835,2.7835,2.7835,2.7835,1
20150401|2015-04-28 10:30,28,2.78,2.7905,2.78,2.7905,17
20150401|2015-04-28 11:30,28,2.782,2.782,2.7805,2.7805,18
20150501|2014-11-20 06:00,20,2.9945,2.995,2.9945,2.995,2
20150501|2014-11-20 06:30,20,2.9935,2.9935,2.988,2.9915,8
20150501|2014-11-20 07:00,20,2.994,2.9955,2.9935,2.994,50
20150501|2014-11-20 07:30,20,3.001,3.001,3.001,3.001,3
20150501|2014-11-20 08:00,20,2.998,2.9985,2.998,2.9985,3
20150501|2014-11-20 08:30,20,2.997,3.004,2.997,3.004,11
20150501|2014-11-20 09:00,20,3.0075,3.012,3.0075,3.01,41
20150501|2014-11-20 10:00,20,3.0115,3.0115,3.0045,3.005,78
20150501|2014-11-20 10:30,20,3.005,3.005,3.005,3.005,88
20150501|2014-11-20 11:30,20,3.008,3.008,3.008,3.008,1
20150501|2014-11-20 12:00,20,3.007,3.007,3.0065,3.0065,8
20150501|2014-11-20 13:30,20,3.008,3.008,3.008,3.008,2
20150501|2014-11-20 15:00,20,3.005,3.005,3.005,3.005,2
20150501|2014-11-20 17:00,21,3.009,3.009,3.009,3.009,1
20150501|2014-11-20 20:30,21,3.009,3.009,3.009,3.009,6
20150501|2014-11-20 21:00,21,3.0155,3.0155,3.0155,3.0155,4
20150501|2014-11-20 22:30,21,3.0155,3.0155,3.0155,3.0155,1
20150501|2014-11-21 00:30,21,3.018,3.018,3.018,3.018,9
20150501|2014-11-21 01:30,21,3.02,3.0205,3.02,3.02,4
20150501|2014-11-21 02:00,21,3.02,3.02,3.02,3.02,3
20150501|2014-11-21 02:30,21,3.0185,3.0185,3.0185,3.0185,1
20150501|2014-11-21 05:00,21,3.0485,3.055,3.047,3.049,19
20150501|2014-11-21 05:30,21,3.0575,3.0575,3.053,3.053,5
20150501|2014-11-21 06:00,21,3.055,3.0575,3.052,3.052,71
20150501|2014-11-21 06:30,21,3.045,3.045,3.0445,3.0445,3
20150501|2014-11-21 07:00,21,3.06,3.0665,3.06,3.0665,7
20150501|2014-11-21 07:30,21,3.0565,3.0565,3.043,3.0475,9
20150501|2014-11-21 08:00,21,3.0485,3.0485,3.0485,3.0485,3
20150501|2014-11-21 08:30,21,3.05,3.0515,3.05,3.0515,9
20150501|2014-11-21 09:00,21,3.049,3.0515,3.049,3.0515,4
20150501|2014-11-21 11:00,21,3.034,3.034,3.034,3.034,1
20150501|2014-11-21 11:30,21,3.0245,3.0275,3.0245,3.0275,6
20150501|2014-11-21 12:00,21,3.0265,3.0265,3.0265,3.0265,5
20150501|2014-11-21 12:30,21,3.028,3.028,3.028,3.028,1
20150501|2014-11-21 13:00,21,3.029,3.029,3.029,3.029,1
20150501|2014-11-21 14:00,21,3.028,3.028,3.028,3.028,3
20150501|2014-11-21 14:30,21,3.0335,3.0335,3.0335,3.0335,1
20150501|2014-11-21 15:00,21,3.0335,3.0335,3.0335,3.0335,1
20150501|2014-11-23 17:30,24,3.036,3.036,3.036,3.036,1
20150501|2014-11-23 19:00,24,3.0335,3.0335,3.0335,3.0335,2
20150501|2014-11-23 21:00,24,3.0325,3.0325,3.0325,3.0325,7
20150501|2014-11-23 23:30,24,3.0335,3.0335,3.0335,3.0335,11
20150501|2014-11-24 00:30,24,3.03,3.03,3.03,3.03,2
20150501|2014-11-24 01:00,24,3.03,3.03,3.024,3.024,19
20150501|2014-11-24 01:30,24,3.022,3.022,3.022,3.022,1
20150501|2014-11-24 02:00,24,3.0225,3.0225,3.0225,3.0225,1
20150501|2014-11-24 04:30,24,3.0235,3.024,3.0235,3.024,5
20150501|2014-11-24 07:00,24,3.022,3.03,3.022,3.03,2
20150501|2014-11-24 07:30,24,3.0285,3.03,3.028,3.03,22
20150501|2014-11-24 08:00,24,3.03,3.03,3.0295,3.0295,3
20150501|2014-11-24 08:30,24,3.03,3.03,3.0285,3.03,8
20150501|2014-11-24 09:00,24,3.033,3.033,3.033,3.033,3
20150501|2014-11-24 10:00,24,3.025,3.027,3.025,3.027,7
20150501|2014-11-24 10:30,24,3.0275,3.0275,3.018,3.018,58
20150501|2014-11-24 11:00,24,3.011,3.011,3.0105,3.0105,19
20150501|2014-11-24 11:30,24,3.011,3.011,3.0005,3.006,448
20150501|2014-11-24 12:00,24,3.0055,3.0055,3.0045,3.0045,12
20150501|2014-11-24 12:30,24,3.008,3.0085,3.007,3.0085,15
20150501|2014-11-24 13:00,24,3.006,3.006,3.004,3.004,5
20150501|2014-11-24 13:30,24,3.003,3.003,3.003,3.003,2
20150501|2014-11-24 17:30,25,3.0075,3.008,3.0075,3.008,3
20150501|2014-11-24 18:00,25,3.008,3.009,3.008,3.0085,10
20150501|2014-11-24 18:30,25,3.0085,3.0085,3.0085,3.0085,4
20150501|2014-11-24 19:00,25,3.015,3.015,3.01,3.01,29
20150501|2014-11-24 19:30,25,3.006,3.01,3.006,3.007,56
20150501|2014-11-24 20:00,25,3.009,3.009,3.008,3.008,31
20150501|2014-11-24 20:30,25,3.0085,3.009,3.0075,3.008,33
20150501|2014-11-24 21:00,25,3.009,3.012,3.0085,3.0115,36
20150501|2014-11-24 22:00,25,3.0095,3.0095,3.0095,3.0095,2
20150501|2014-11-25 00:00,25,3.015,3.015,3.015,3.015,1
20150501|2014-11-25 01:30,25,3.02,3.02,3.02,3.02,10
20150501|2014-11-25 02:00,25,3.02,3.02,3.02,3.02,5
20150501|2014-11-25 06:30,25,3.0125,3.0125,3.0125,3.0125,1
20150501|2014-11-25 07:00,25,3.0155,3.0155,3.0155,3.0155,1
20150501|2014-11-25 07:30,25,3.011,3.012,3.004,3.004,72
20150501|2014-11-25 08:00,25,3.005,3.008,2.995,3,46
20150501|2014-11-25 08:30,25,3.0035,3.0055,3.0035,3.0055,6
20150501|2014-11-25 09:00,25,2.999,3.0005,2.998,2.999,17
20150501|2014-11-25 09:30,25,2.999,2.999,2.995,2.995,27
20150501|2014-11-25 10:00,25,2.9945,2.9945,2.979,2.979,151
20150501|2014-11-25 10:30,25,2.984,2.9845,2.984,2.9845,11
20150501|2014-11-25 11:00,25,2.9815,2.9825,2.981,2.9825,4
20150501|2014-11-25 11:30,25,2.979,2.983,2.979,2.9795,17
20150501|2014-11-25 12:00,25,2.98,2.98,2.973,2.973,8
20150501|2014-11-25 12:30,25,2.97,2.97,2.9685,2.9685,18
20150501|2014-11-25 13:00,25,2.968,2.968,2.9655,2.9655,8
20150501|2014-11-25 14:00,25,2.9685,2.969,2.9685,2.969,2
20150501|2014-11-25 14:30,25,2.971,2.971,2.971,2.971,4
20150501|2014-11-25 17:00,26,2.95,2.96,2.94,2.96,41
20150501|2014-11-25 17:30,26,2.964,2.964,2.964,2.964,1
20150501|2014-11-25 18:30,26,2.97,2.9735,2.968,2.968,8
20150501|2014-11-25 19:00,26,2.978,2.979,2.978,2.979,25
20150501|2014-11-25 19:30,26,2.978,2.978,2.978,2.978,1
20150501|2014-11-25 20:00,26,2.9785,2.979,2.9785,2.979,6
20150501|2014-11-25 20:30,26,2.974,2.975,2.974,2.975,8
20150501|2014-11-25 21:00,26,2.9785,2.9785,2.975,2.975,58
20150501|2014-11-25 21:30,26,2.9725,2.973,2.9725,2.973,7
20150501|2014-11-25 22:00,26,2.972,2.972,2.972,2.972,1
20150501|2014-11-25 23:00,26,2.972,2.972,2.972,2.972,5
20150501|2014-11-25 23:30,26,2.972,2.972,2.97,2.97,10
20150501|2014-11-26 00:00,26,2.969,2.969,2.9665,2.967,46
20150501|2014-11-26 00:30,26,2.967,2.967,2.967,2.967,2
20150501|2014-11-26 01:00,26,2.969,2.9745,2.969,2.9745,6
20150501|2014-11-26 01:30,26,2.969,2.969,2.969,2.969,1
20150501|2014-11-26 02:00,26,2.961,2.961,2.955,2.955,3
20150501|2014-11-26 03:00,26,2.963,2.963,2.963,2.963,1
20150501|2014-11-26 03:30,26,2.964,2.964,2.9635,2.9635,6
20150501|2014-11-26 06:30,26,2.9705,2.974,2.9685,2.974,10
20150501|2014-11-26 07:00,26,2.961,2.961,2.961,2.961,1
20150501|2014-11-26 07:30,26,2.96,2.9625,2.96,2.962,56
20150501|2014-11-26 08:00,26,2.961,2.9615,2.9595,2.9615,37
20150501|2014-11-26 08:30,26,2.959,2.959,2.9565,2.957,42
20150501|2014-11-26 09:00,26,2.9565,2.9645,2.9565,2.96,43
20150501|2014-11-26 09:30,26,2.9575,2.96,2.9545,2.96,26
20150501|2014-11-26 10:00,26,2.956,2.956,2.95,2.9535,137
20150501|2014-11-26 10:30,26,2.951,2.957,2.9495,2.9565,282
20150501|2014-11-26 11:00,26,2.9545,2.957,2.9545,2.957,14
20150501|2014-11-26 11:30,26,2.962,2.962,2.958,2.9595,8
20150501|2014-11-26 12:00,26,2.961,2.961,2.96,2.96,10
20150501|2014-11-26 12:30,26,2.9585,2.9585,2.9585,2.9585,1
20150501|2014-11-26 13:00,26,2.9625,2.963,2.9625,2.963,15
20150501|2014-11-26 13:30,26,2.96,2.9605,2.96,2.9605,4
20150501|2014-11-26 19:00,28,2.961,2.965,2.961,2.965,2
20150501|2014-11-26 23:30,28,2.9525,2.9525,2.9455,2.9465,12
20150501|2014-11-27 00:00,28,2.948,2.948,2.948,2.948,1
20150501|2014-11-27 00:30,28,2.9645,2.965,2.9645,2.965,10
20150501|2014-11-27 01:00,28,2.9665,2.9675,2.9665,2.9675,10
20150501|2014-11-27 04:30,28,2.96,2.96,2.96,2.96,1
20150501|2014-11-27 06:00,28,2.956,2.956,2.956,2.956,2
20150501|2014-11-27 06:30,28,2.956,2.9575,2.956,2.9575,6
20150501|2014-11-27 07:00,28,2.951,2.951,2.951,2.951,1
20150501|2014-11-27 07:30,28,2.9565,2.9565,2.9565,2.9565,1
20150501|2014-11-27 08:30,28,2.953,2.953,2.953,2.953,1
20150501|2014-11-27 10:30,28,2.951,2.951,2.951,2.951,2
20150501|2014-11-27 18:00,28,2.9525,2.9525,2.952,2.952,6
20150501|2014-11-27 18:30,28,2.9465,2.9465,2.9465,2.9465,1
20150501|2014-11-27 19:00,28,2.9495,2.951,2.919,2.919,67
20150501|2014-11-27 19:30,28,2.924,2.9245,2.92,2.922,61
20150501|2014-11-27 20:00,28,2.9225,2.9225,2.9225,2.9225,4
20150501|2014-11-27 20:30,28,2.926,2.9315,2.926,2.9315,6
20150501|2014-11-27 21:00,28,2.931,2.931,2.9295,2.9295,20
20150501|2014-11-27 22:30,28,2.9285,2.9285,2.9285,2.9285,30
20150501|2014-11-27 23:00,28,2.926,2.926,2.926,2.926,1
20150501|2014-11-27 23:30,28,2.922,2.929,2.922,2.929,23
20150501|2014-11-28 00:00,28,2.93,2.935,2.926,2.9275,27
20150501|2014-11-28 01:30,28,2.9155,2.9155,2.9155,2.9155,1
20150501|2014-11-28 03:30,28,2.912,2.912,2.912,2.912,1
20150501|2014-11-28 04:30,28,2.907,2.907,2.9055,2.9055,4
20150501|2014-11-28 05:00,28,2.906,2.906,2.906,2.906,1
20150501|2014-11-28 06:30,28,2.906,2.906,2.906,2.906,1
20150501|2014-11-28 07:00,28,2.9,2.9,2.891,2.899,24
20150501|2014-11-28 07:30,28,2.889,2.889,2.864,2.864,15
20150501|2014-11-28 08:00,28,2.8635,2.865,2.854,2.8605,57
20150501|2014-11-28 08:30,28,2.857,2.87,2.857,2.87,41
20150501|2014-11-28 09:00,28,2.862,2.8665,2.86,2.8665,5
20150501|2014-11-28 09:30,28,2.861,2.8625,2.861,2.8625,3
20150501|2014-11-28 10:00,28,2.8635,2.8635,2.8535,2.8535,103
20150501|2014-11-28 10:30,28,2.85,2.851,2.847,2.848,28
20150501|2014-11-28 11:00,28,2.848,2.849,2.848,2.848,96
20150501|2014-11-28 11:30,28,2.8495,2.854,2.8485,2.849,114
20150501|2014-11-28 12:00,28,2.8495,2.8495,2.8465,2.8485,5
20150501|2014-11-30 17:00,1,2.8385,2.8385,2.834,2.834,2
20150501|2014-11-30 17:30,1,2.808,2.808,2.808,2.808,5
20150501|2014-11-30 18:00,1,2.7965,2.7965,2.791,2.795,9
20150501|2014-11-30 18:30,1,2.795,2.799,2.795,2.799,4
20150501|2014-11-30 19:00,1,2.79,2.8095,2.79,2.8095,95
20150501|2014-11-30 19:30,1,2.8095,2.811,2.8095,2.8105,24
20150501|2014-11-30 20:00,1,2.8115,2.8115,2.8115,2.8115,4
20150501|2014-11-30 20:30,1,2.809,2.809,2.809,2.809,5
20150501|2014-11-30 21:00,1,2.811,2.811,2.811,2.811,2
20150501|2014-11-30 23:30,1,2.804,2.804,2.804,2.804,1
20150501|2014-12-01 00:00,1,2.804,2.804,2.8025,2.8025,44
20150501|2014-12-01 00:30,1,2.8095,2.818,2.8095,2.818,34
20150501|2014-12-01 01:00,1,2.814,2.814,2.805,2.805,9
20150501|2014-12-01 01:30,1,2.81,2.82,2.81,2.82,5
20150501|2014-12-01 02:00,1,2.82,2.8285,2.8175,2.8175,5
20150501|2014-12-01 02:30,1,2.8275,2.8275,2.8275,2.8275,2
20150501|2014-12-01 03:00,1,2.819,2.819,2.819,2.819,1
20150501|2014-12-01 03:30,1,2.84,2.84,2.84,2.84,5
20150501|2014-12-01 04:00,1,2.8375,2.843,2.8375,2.843,3
20150501|2014-12-01 04:30,1,2.8355,2.8355,2.833,2.8335,30
20150501|2014-12-01 05:00,1,2.827,2.829,2.827,2.829,5
20150501|2014-12-01 07:00,1,2.836,2.85,2.8355,2.8435,20
20150501|2014-12-01 07:30,1,2.8445,2.8445,2.834,2.834,15
20150501|2014-12-01 08:00,1,2.839,2.85,2.839,2.85,4
20150501|2014-12-01 08:30,1,2.852,2.874,2.852,2.865,244
20150501|2014-12-01 09:00,1,2.865,2.875,2.865,2.8735,25
20150501|2014-12-01 09:30,1,2.882,2.89,2.881,2.881,5
20150501|2014-12-01 10:00,1,2.8795,2.8845,2.8745,2.8845,71
20150501|2014-12-01 10:30,1,2.884,2.8905,2.8835,2.8895,48
20150501|2014-12-01 11:00,1,2.8935,2.8935,2.891,2.893,17
20150501|2014-12-01 11:30,1,2.8925,2.9015,2.8925,2.896,106
20150501|2014-12-01 12:00,1,2.8975,2.8995,2.8975,2.8995,12
20150501|2014-12-01 12:30,1,2.9,2.9005,2.8945,2.895,33
20150501|2014-12-01 13:00,1,2.9,2.9005,2.888,2.888,16
20150501|2014-12-01 13:30,1,2.894,2.894,2.894,2.894,5
20150501|2014-12-01 14:30,1,2.901,2.9025,2.9005,2.9025,4
20150501|2014-12-01 17:00,2,2.895,2.895,2.895,2.895,1
20150501|2014-12-01 17:30,2,2.89,2.89,2.8895,2.8895,3
20150501|2014-12-01 18:00,2,2.881,2.8815,2.8805,2.881,4
20150501|2014-12-01 18:30,2,2.8815,2.885,2.8815,2.884,7
20150501|2014-12-01 19:00,2,2.888,2.888,2.8725,2.88,27
20150501|2014-12-01 19:30,2,2.88,2.88,2.8735,2.8735,27
20150501|2014-12-01 20:00,2,2.8725,2.8725,2.8725,2.8725,5
20150501|2014-12-01 21:00,2,2.88,2.88,2.88,2.88,10
20150501|2014-12-01 23:30,2,2.8745,2.8755,2.8745,2.8755,29
20150501|2014-12-02 00:00,2,2.884,2.89,2.8835,2.8835,15
20150501|2014-12-02 00:30,2,2.871,2.871,2.869,2.869,6
20150501|2014-12-02 01:00,2,2.868,2.868,2.8675,2.8675,30
20150501|2014-12-02 01:30,2,2.873,2.873,2.873,2.873,2
20150501|2014-12-02 02:30,2,2.87,2.87,2.87,2.87,1
20150501|2014-12-02 03:00,2,2.863,2.863,2.8605,2.8605,5
20150501|2014-12-02 04:00,2,2.86,2.8605,2.859,2.859,19
20150501|2014-12-02 05:30,2,2.858,2.858,2.858,2.858,3
20150501|2014-12-02 06:00,2,2.8575,2.8575,2.8575,2.8575,1
20150501|2014-12-02 07:00,2,2.8525,2.8545,2.8525,2.8535,9
20150501|2014-12-02 07:30,2,2.846,2.8465,2.846,2.8465,12
20150501|2014-12-02 08:00,2,2.871,2.8735,2.863,2.8735,11
20150501|2014-12-02 08:30,2,2.875,2.875,2.868,2.868,5
20150501|2014-12-02 09:00,2,2.8645,2.875,2.8645,2.875,17
20150501|2014-12-02 09:30,2,2.8725,2.8815,2.8725,2.8815,18
20150501|2014-12-02 10:00,2,2.881,2.883,2.876,2.876,28
20150501|2014-12-02 10:30,2,2.8825,2.885,2.8825,2.885,14
20150501|2014-12-02 11:00,2,2.8815,2.8875,2.8815,2.8875,102
20150501|2014-12-02 11:30,2,2.8885,2.891,2.8885,2.8905,98
20150501|2014-12-02 12:00,2,2.8895,2.892,2.8895,2.891,6
20150501|2014-12-02 12:30,2,2.8895,2.8895,2.8895,2.8895,1
20150501|2014-12-02 14:00,2,2.8885,2.8885,2.8885,2.8885,3
20150501|2014-12-02 14:30,2,2.887,2.887,2.887,2.887,6
20150501|2014-12-02 15:00,2,2.886,2.886,2.886,2.886,1
20150501|2014-12-02 15:30,2,2.8875,2.8875,2.8875,2.8875,7
20150501|2014-12-02 16:00,2,2.8875,2.8875,2.8855,2.8855,4
20150501|2014-12-02 17:00,3,2.8835,2.8835,2.8835,2.8835,1
20150501|2014-12-02 17:30,3,2.883,2.883,2.883,2.883,2
20150501|2014-12-02 18:30,3,2.8835,2.8835,2.8835,2.8835,1
20150501|2014-12-02 19:00,3,2.8825,2.8825,2.8825,2.8825,1
20150501|2014-12-02 20:30,3,2.8825,2.8825,2.8825,2.8825,1
20150501|2014-12-02 23:30,3,2.874,2.874,2.874,2.874,1
20150501|2014-12-03 00:30,3,2.8655,2.8655,2.8625,2.8625,3
20150501|2014-12-03 01:30,3,2.874,2.874,2.874,2.874,1
20150501|2014-12-03 02:30,3,2.871,2.871,2.871,2.871,10
20150501|2014-12-03 03:00,3,2.872,2.8765,2.872,2.875,4
20150501|2014-12-03 03:30,3,2.87,2.87,2.87,2.87,1
20150501|2014-12-03 04:00,3,2.874,2.874,2.874,2.874,1
20150501|2014-12-03 04:30,3,2.87,2.87,2.87,2.87,1
20150501|2014-12-03 05:00,3,2.87,2.87,2.87,2.87,46
20150501|2014-12-03 05:30,3,2.87,2.8725,2.868,2.8725,250
20150501|2014-12-03 06:00,3,2.873,2.8785,2.873,2.8745,113
20150501|2014-12-03 06:30,3,2.8735,2.8825,2.8735,2.8825,2
20150501|2014-12-03 07:00,3,2.8795,2.881,2.8745,2.877,51
20150501|2014-12-03 07:30,3,2.8765,2.8765,2.8765,2.8765,1
20150501|2014-12-03 08:00,3,2.869,2.8705,2.869,2.87,7
20150501|2014-12-03 08:30,3,2.8675,2.8695,2.8675,2.8685,8
20150501|2014-12-03 09:30,3,2.879,2.8805,2.879,2.8805,4
20150501|2014-12-03 10:00,3,2.8745,2.877,2.8675,2.868,15
20150501|2014-12-03 10:30,3,2.8715,2.8715,2.865,2.865,48
20150501|2014-12-03 11:00,3,2.867,2.867,2.8655,2.8655,3
20150501|2014-12-03 11:30,3,2.8675,2.8735,2.8675,2.873,37
20150501|2014-12-03 12:00,3,2.8725,2.8725,2.871,2.871,3
20150501|2014-12-03 14:30,3,2.8715,2.8715,2.8715,2.8715,1
20150501|2014-12-03 15:00,3,2.8695,2.8695,2.8695,2.8695,1
20150501|2014-12-03 17:00,4,2.8695,2.8695,2.8695,2.8695,1
20150501|2014-12-03 18:00,4,2.8715,2.8715,2.8715,2.8715,1
20150501|2014-12-03 19:00,4,2.8775,2.8775,2.8775,2.8775,1
20150501|2014-12-03 19:30,4,2.885,2.885,2.885,2.885,4
20150501|2014-12-03 20:00,4,2.9,2.9,2.9,2.9,1
20150501|2014-12-03 22:00,4,2.8945,2.8945,2.8945,2.8945,10
20150501|2014-12-03 23:30,4,2.8955,2.8955,2.895,2.895,2
20150501|2014-12-04 01:30,4,2.8945,2.898,2.8945,2.898,5
20150501|2014-12-04 03:00,4,2.9,2.9,2.8985,2.8985,3
20150501|2014-12-04 04:30,4,2.9015,2.9015,2.9015,2.9015,1
20150501|2014-12-04 06:30,4,2.8985,2.8985,2.894,2.894,10
20150501|2014-12-04 07:00,4,2.8975,2.9085,2.895,2.9085,17
20150501|2014-12-04 07:30,4,2.91,2.929,2.91,2.9215,138
20150501|2014-12-04 08:00,4,2.9225,2.9225,2.904,2.906,31
20150501|2014-12-04 08:30,4,2.903,2.9095,2.903,2.9095,15
20150501|2014-12-04 09:00,4,2.9135,2.9135,2.912,2.912,2
20150501|2014-12-04 09:30,4,2.915,2.915,2.9085,2.9085,6
20150501|2014-12-04 10:00,4,2.9125,2.916,2.9125,2.916,93
20150501|2014-12-04 10:30,4,2.9165,2.9165,2.9165,2.9165,2
20150501|2014-12-04 11:00,4,2.9145,2.916,2.914,2.9145,17
20150501|2014-12-04 11:30,4,2.916,2.9165,2.9105,2.9145,47
20150501|2014-12-04 12:00,4,2.9185,2.9185,2.9185,2.9185,1
20150501|2014-12-04 12:30,4,2.9165,2.9165,2.914,2.914,2
20150501|2014-12-04 13:00,4,2.916,2.916,2.916,2.916,3
20150501|2014-12-04 14:00,4,2.915,2.915,2.915,2.915,1
20150501|2014-12-04 14:30,4,2.91,2.912,2.91,2.912,8
20150501|2014-12-04 15:30,4,2.913,2.913,2.913,2.913,1
20150501|2014-12-04 17:00,5,2.908,2.908,2.908,2.908,1
20150501|2014-12-04 19:00,5,2.9125,2.913,2.908,2.908,63
20150501|2014-12-04 19:30,5,2.913,2.919,2.912,2.919,61
20150501|2014-12-04 20:00,5,2.9125,2.9125,2.9105,2.912,22
20150501|2014-12-04 21:00,5,2.9095,2.9095,2.908,2.908,2
20150501|2014-12-04 22:00,5,2.9075,2.9075,2.9075,2.9075,6
20150501|2014-12-04 22:30,5,2.906,2.906,2.906,2.906,12
20150501|2014-12-04 23:30,5,2.9125,2.9125,2.9125,2.9125,1
20150501|2014-12-05 01:00,5,2.916,2.9195,2.916,2.9195,3
20150501|2014-12-05 01:30,5,2.9155,2.9155,2.9155,2.9155,2
20150501|2014-12-05 02:30,5,2.9235,2.924,2.9205,2.9205,10
20150501|2014-12-05 05:00,5,2.925,2.9395,2.925,2.9395,54
20150501|2014-12-05 06:00,5,2.928,2.928,2.928,2.928,3
20150501|2014-12-05 06:30,5,2.9255,2.926,2.9255,2.926,27
20150501|2014-12-05 07:00,5,2.92,2.9205,2.9195,2.92,15
20150501|2014-12-05 07:30,5,2.9105,2.915,2.9105,2.915,7
20150501|2014-12-05 08:00,5,2.9195,2.92,2.913,2.913,91
20150501|2014-12-05 08:30,5,2.915,2.915,2.91,2.913,39
20150501|2014-12-05 09:00,5,2.905,2.9095,2.9045,2.9085,51
20150501|2014-12-05 09:30,5,2.903,2.9055,2.903,2.9055,21
20150501|2014-12-05 10:00,5,2.906,2.908,2.906,2.908,4
20150501|2014-12-05 10:30,5,2.9125,2.9125,2.9105,2.9105,4
20150501|2014-12-05 11:00,5,2.911,2.9125,2.9095,2.9105,9
20150501|2014-12-05 11:30,5,2.908,2.9085,2.904,2.906,9
20150501|2014-12-05 12:00,5,2.9075,2.9075,2.9065,2.9065,7
20150501|2014-12-05 13:00,5,2.906,2.906,2.906,2.906,2
20150501|2014-12-05 13:30,5,2.9075,2.9075,2.9075,2.9075,8
20150501|2014-12-05 14:00,5,2.9095,2.9095,2.9095,2.9095,1
20150501|2014-12-07 17:00,8,2.9025,2.9025,2.8975,2.898,5
20150501|2014-12-07 18:00,8,2.9035,2.9035,2.9035,2.9035,1
20150501|2014-12-07 18:30,8,2.905,2.905,2.905,2.905,2
20150501|2014-12-07 19:00,8,2.9105,2.911,2.9105,2.9105,16
20150501|2014-12-07 20:00,8,2.9185,2.9185,2.9155,2.916,7
20150501|2014-12-07 20:30,8,2.915,2.917,2.9145,2.917,8
20150501|2014-12-07 23:30,8,2.917,2.917,2.916,2.916,3
20150501|2014-12-08 00:30,8,2.909,2.909,2.909,2.909,1
20150501|2014-12-08 03:30,8,2.892,2.892,2.892,2.892,1
20150501|2014-12-08 04:00,8,2.89,2.8985,2.89,2.8985,3
20150501|2014-12-08 04:30,8,2.897,2.897,2.897,2.897,1
20150501|2014-12-08 06:00,8,2.8955,2.8955,2.8955,2.8955,2
20150501|2014-12-08 06:30,8,2.892,2.892,2.8895,2.8895,2
20150501|2014-12-08 07:00,8,2.894,2.8975,2.894,2.896,34
20150501|2014-12-08 07:30,8,2.897,2.897,2.896,2.896,3
20150501|2014-12-08 08:00,8,2.897,2.9,2.897,2.9,14
20150501|2014-12-08 08:30,8,2.9,2.9,2.8965,2.8965,10
20150501|2014-12-08 09:00,8,2.9025,2.905,2.9025,2.9035,8
20150501|2014-12-08 09:30,8,2.909,2.91,2.905,2.9065,7
20150501|2014-12-08 10:00,8,2.9025,2.9035,2.895,2.8955,9
20150501|2014-12-08 10:30,8,2.885,2.8865,2.884,2.8855,14
20150501|2014-12-08 11:00,8,2.8885,2.8885,2.8875,2.8875,7
20150501|2014-12-08 11:30,8,2.889,2.889,2.886,2.888,9
20150501|2014-12-08 12:00,8,2.886,2.8865,2.8845,2.8865,5
20150501|2014-12-08 12:30,8,2.886,2.886,2.8855,2.8855,9
20150501|2014-12-08 14:00,8,2.886,2.886,2.886,2.886,1
20150501|2014-12-08 15:00,8,2.884,2.884,2.884,2.884,1
20150501|2014-12-08 19:00,9,2.8845,2.889,2.876,2.876,106
20150501|2014-12-08 19:30,9,2.8785,2.882,2.8785,2.88,28
20150501|2014-12-08 20:00,9,2.8785,2.8785,2.872,2.872,28
20150501|2014-12-08 22:30,9,2.878,2.878,2.878,2.878,1
20150501|2014-12-08 23:30,9,2.8735,2.8735,2.8735,2.8735,1
20150501|2014-12-09 00:00,9,2.8725,2.879,2.8725,2.878,29
20150501|2014-12-09 00:30,9,2.887,2.89,2.887,2.89,6
20150501|2014-12-09 01:00,9,2.8885,2.8885,2.8885,2.8885,1
20150501|2014-12-09 01:30,9,2.885,2.885,2.885,2.885,1
20150501|2014-12-09 02:30,9,2.882,2.882,2.882,2.882,2
20150501|2014-12-09 05:30,9,2.866,2.866,2.866,2.866,4
20150501|2014-12-09 06:00,9,2.87,2.874,2.87,2.874,2
20150501|2014-12-09 06:30,9,2.8685,2.869,2.8685,2.869,2
20150501|2014-12-09 07:00,9,2.8755,2.89,2.8755,2.89,10
20150501|2014-12-09 07:30,9,2.8915,2.897,2.8905,2.8915,250
20150501|2014-12-09 08:00,9,2.892,2.894,2.886,2.886,13
20150501|2014-12-09 08:30,9,2.8875,2.9055,2.8875,2.901,20
20150501|2014-12-09 09:00,9,2.905,2.9435,2.905,2.933,66
20150501|2014-12-09 09:30,9,2.935,2.937,2.92,2.9225,50
20150501|2014-12-09 10:00,9,2.926,2.926,2.926,2.926,2
20150501|2014-12-09 10:30,9,2.9325,2.933,2.93,2.93,26
20150501|2014-12-09 11:00,9,2.928,2.929,2.921,2.922,50
20150501|2014-12-09 11:30,9,2.924,2.928,2.924,2.927,33
20150501|2014-12-09 12:00,9,2.924,2.924,2.9235,2.9235,6
20150501|2014-12-09 12:30,9,2.924,2.9245,2.9235,2.9235,8
20150501|2014-12-09 13:00,9,2.9235,2.9255,2.9235,2.9255,8
20150501|2014-12-09 14:30,9,2.9245,2.9245,2.9245,2.9245,2
20150501|2014-12-09 15:00,9,2.9245,2.9245,2.9245,2.9245,1
20150501|2014-12-09 15:30,9,2.924,2.924,2.924,2.924,1
20150501|2014-12-09 17:30,10,2.9165,2.9165,2.9165,2.9165,5
20150501|2014-12-09 18:00,10,2.9195,2.9195,2.9195,2.9195,1
20150501|2014-12-09 18:30,10,2.9185,2.9185,2.917,2.917,2
20150501|2014-12-09 19:00,10,2.9225,2.923,2.9135,2.917,124
20150501|2014-12-09 21:00,10,2.907,2.907,2.907,2.907,9
20150501|2014-12-09 23:30,10,2.9135,2.9185,2.9135,2.9185,4
20150501|2014-12-10 00:00,10,2.9145,2.9145,2.9145,2.9145,1
20150501|2014-12-10 00:30,10,2.912,2.912,2.912,2.912,1
20150501|2014-12-10 01:00,10,2.917,2.917,2.917,2.917,1
20150501|2014-12-10 01:30,10,2.915,2.915,2.915,2.915,1
20150501|2014-12-10 04:00,10,2.9005,2.9005,2.9005,2.9005,2
20150501|2014-12-10 05:00,10,2.9065,2.9065,2.9065,2.9065,1
20150501|2014-12-10 06:00,10,2.902,2.902,2.902,2.902,1
20150501|2014-12-10 07:00,10,2.908,2.908,2.905,2.907,11
20150501|2014-12-10 07:30,10,2.902,2.9035,2.9,2.9,20
20150501|2014-12-10 08:00,10,2.8995,2.8995,2.8995,2.8995,2
20150501|2014-12-10 08:30,10,2.9035,2.9035,2.903,2.903,3
20150501|2014-12-10 09:00,10,2.901,2.903,2.9005,2.9025,4
20150501|2014-12-10 09:30,10,2.899,2.899,2.8935,2.8985,13
20150501|2014-12-10 10:00,10,2.901,2.901,2.899,2.899,4
20150501|2014-12-10 10:30,10,2.9015,2.9015,2.895,2.895,3
20150501|2014-12-10 11:00,10,2.8955,2.8955,2.891,2.891,5
20150501|2014-12-10 11:30,10,2.893,2.8955,2.892,2.892,8
20150501|2014-12-10 12:00,10,2.896,2.896,2.896,2.896,1
20150501|2014-12-10 13:00,10,2.8935,2.8945,2.891,2.8945,15
20150501|2014-12-10 14:30,10,2.895,2.895,2.895,2.895,2
20150501|2014-12-10 15:00,10,2.8935,2.8945,2.8935,2.8945,8
20150501|2014-12-10 17:00,11,2.894,2.894,2.894,2.894,1
20150501|2014-12-10 18:00,11,2.894,2.894,2.894,2.894,1
20150501|2014-12-10 18:30,11,2.9,2.9,2.9,2.9,1
20150501|2014-12-10 19:00,11,2.8965,2.902,2.896,2.9015,75
20150501|2014-12-10 19:30,11,2.9,2.9,2.9,2.9,22
20150501|2014-12-10 20:00,11,2.898,2.9,2.898,2.9,6
20150501|2014-12-10 20:30,11,2.9015,2.9035,2.9015,2.9035,88
20150501|2014-12-10 21:00,11,2.903,2.905,2.903,2.905,44
20150501|2014-12-10 21:30,11,2.902,2.902,2.902,2.902,2
20150501|2014-12-10 23:30,11,2.902,2.906,2.902,2.9035,69
20150501|2014-12-11 00:00,11,2.904,2.904,2.903,2.903,11
20150501|2014-12-11 00:30,11,2.903,2.903,2.903,2.903,1
20150501|2014-12-11 01:00,11,2.901,2.9015,2.901,2.9015,3
20150501|2014-12-11 01:30,11,2.8975,2.902,2.8975,2.902,5
20150501|2014-12-11 02:30,11,2.9015,2.9055,2.9015,2.905,8
20150501|2014-12-11 03:30,11,2.8995,2.8995,2.898,2.898,3
20150501|2014-12-11 05:30,11,2.9045,2.9045,2.9045,2.9045,1
20150501|2014-12-11 07:00,11,2.91,2.9175,2.91,2.917,29
20150501|2014-12-11 07:30,11,2.916,2.9225,2.914,2.914,69
20150501|2014-12-11 08:00,11,2.914,2.92,2.914,2.919,5
20150501|2014-12-11 08:30,11,2.9175,2.9225,2.9175,2.9225,19
20150501|2014-12-11 09:00,11,2.9215,2.928,2.9215,2.927,561
20150501|2014-12-11 09:30,11,2.93,2.93,2.922,2.9225,100
20150501|2014-12-11 10:00,11,2.92,2.9265,2.92,2.9265,7
20150501|2014-12-11 10:30,11,2.9225,2.9265,2.9225,2.9255,4
20150501|2014-12-11 11:00,11,2.923,2.925,2.9215,2.925,11
20150501|2014-12-11 11:30,11,2.9235,2.9235,2.9205,2.9205,71
20150501|2014-12-11 12:00,11,2.9205,2.9205,2.919,2.919,6
20150501|2014-12-11 13:00,11,2.915,2.916,2.915,2.916,6
20150501|2014-12-11 13:30,11,2.9165,2.9165,2.9165,2.9165,2
20150501|2014-12-11 14:00,11,2.919,2.919,2.919,2.919,1
20150501|2014-12-11 14:30,11,2.916,2.916,2.916,2.916,2
20150501|2014-12-11 15:00,11,2.914,2.915,2.912,2.912,4
20150501|2014-12-11 23:30,12,2.9195,2.921,2.9195,2.921,11
20150501|2014-12-12 00:30,12,2.925,2.925,2.925,2.925,1
20150501|2014-12-12 01:00,12,2.9215,2.9225,2.9215,2.9225,4
20150501|2014-12-12 02:30,12,2.915,2.915,2.915,2.915,1
20150501|2014-12-12 03:00,12,2.9225,2.9225,2.9225,2.9225,1
20150501|2014-12-12 03:30,12,2.9295,2.937,2.9295,2.937,97
20150501|2014-12-12 04:00,12,2.9375,2.9375,2.9375,2.9375,5
20150501|2014-12-12 04:30,12,2.935,2.935,2.935,2.935,1
20150501|2014-12-12 05:00,12,2.93,2.93,2.927,2.927,94
20150501|2014-12-12 05:30,12,2.937,2.9375,2.937,2.9375,47
20150501|2014-12-12 06:00,12,2.936,2.936,2.931,2.931,48
20150501|2014-12-12 06:30,12,2.9305,2.9305,2.9195,2.9195,44
20150501|2014-12-12 07:00,12,2.9185,2.9245,2.9185,2.921,15
20150501|2014-12-12 07:30,12,2.923,2.928,2.921,2.921,82
20150501|2014-12-12 08:00,12,2.9215,2.93,2.9215,2.928,26
20150501|2014-12-12 08:30,12,2.928,2.9335,2.928,2.9315,75
20150501|2014-12-12 09:00,12,2.929,2.9295,2.9275,2.929,12
20150501|2014-12-12 09:30,12,2.929,2.93,2.929,2.93,13
20150501|2014-12-12 10:00,12,2.9305,2.932,2.927,2.932,98
20150501|2014-12-12 10:30,12,2.935,2.935,2.93,2.93,3
20150501|2014-12-12 11:00,12,2.9305,2.9305,2.9305,2.9305,2
20150501|2014-12-12 11:30,12,2.932,2.9345,2.932,2.9335,16
20150501|2014-12-12 12:00,12,2.9325,2.9325,2.9325,2.9325,1
20150501|2014-12-12 12:30,12,2.9305,2.9315,2.9305,2.9315,8
20150501|2014-12-12 14:00,12,2.9305,2.931,2.929,2.929,8
20150501|2014-12-12 14:30,12,2.9285,2.9285,2.9285,2.9285,2
20150501|2014-12-12 15:00,12,2.926,2.9305,2.926,2.9305,7
20150501|2014-12-14 18:30,15,2.924,2.924,2.923,2.9235,4
20150501|2014-12-14 19:00,15,2.929,2.932,2.929,2.932,52
20150501|2014-12-14 19:30,15,2.928,2.932,2.9265,2.932,12
20150501|2014-12-14 22:00,15,2.933,2.933,2.933,2.933,2
20150501|2014-12-14 22:30,15,2.9355,2.9355,2.9355,2.9355,1
20150501|2014-12-14 23:30,15,2.936,2.9435,2.936,2.9425,50
20150501|2014-12-15 00:00,15,2.946,2.9465,2.942,2.9435,164
20150501|2014-12-15 00:30,15,2.944,2.944,2.939,2.939,90
20150501|2014-12-15 02:00,15,2.932,2.932,2.932,2.932,2
20150501|2014-12-15 02:30,15,2.935,2.9355,2.935,2.9355,6
20150501|2014-12-15 03:00,15,2.9385,2.9385,2.9385,2.9385,1
20150501|2014-12-15 03:30,15,2.9445,2.945,2.942,2.942,7
20150501|2014-12-15 04:00,15,2.9395,2.9395,2.9375,2.9375,5
20150501|2014-12-15 05:30,15,2.9375,2.9375,2.9365,2.9365,4
20150501|2014-12-15 06:30,15,2.9395,2.9395,2.9395,2.9395,2
20150501|2014-12-15 07:00,15,2.933,2.933,2.924,2.924,5
20150501|2014-12-15 07:30,15,2.927,2.9305,2.9255,2.9255,10
20150501|2014-12-15 08:00,15,2.926,2.926,2.922,2.9235,13
20150501|2014-12-15 08:30,15,2.9255,2.927,2.925,2.925,6
20150501|2014-12-15 09:00,15,2.9215,2.9215,2.9135,2.9135,14
20150501|2014-12-15 09:30,15,2.9145,2.916,2.9075,2.9105,36
20150501|2014-12-15 10:00,15,2.9085,2.909,2.8945,2.8945,22
20150501|2014-12-15 10:30,15,2.8935,2.8975,2.878,2.878,30
20150501|2014-12-15 11:00,15,2.881,2.885,2.879,2.884,26
20150501|2014-12-15 11:30,15,2.8855,2.8855,2.878,2.8785,91
20150501|2014-12-15 12:30,15,2.87,2.87,2.8695,2.8695,3
20150501|2014-12-15 13:00,15,2.8685,2.8685,2.8665,2.8665,5
20150501|2014-12-15 13:30,15,2.8655,2.8675,2.8655,2.8675,8
20150501|2014-12-15 14:00,15,2.866,2.868,2.866,2.868,52
20150501|2014-12-15 15:30,15,2.8705,2.8705,2.8705,2.8705,3
20150501|2014-12-15 18:30,16,2.874,2.874,2.8735,2.8735,30
20150501|2014-12-15 19:00,16,2.8795,2.885,2.8775,2.878,145
20150501|2014-12-15 20:00,16,2.869,2.869,2.869,2.869,2
20150501|2014-12-15 20:30,16,2.8715,2.8715,2.8715,2.8715,1
20150501|2014-12-16 00:00,16,2.875,2.875,2.875,2.875,1
20150501|2014-12-16 00:30,16,2.871,2.871,2.871,2.871,1
20150501|2014-12-16 01:00,16,2.8705,2.873,2.8705,2.8725,92
20150501|2014-12-16 01:30,16,2.8725,2.8725,2.8635,2.8635,64
20150501|2014-12-16 02:00,16,2.865,2.865,2.865,2.865,1
20150501|2014-12-16 03:00,16,2.8575,2.868,2.8575,2.868,4
20150501|2014-12-16 03:30,16,2.88,2.8805,2.88,2.8805,6
20150501|2014-12-16 04:00,16,2.885,2.885,2.877,2.877,2
20150501|2014-12-16 04:30,16,2.8695,2.8695,2.8695,2.8695,10
20150501|2014-12-16 05:30,16,2.8645,2.8645,2.8645,2.8645,2
20150501|2014-12-16 06:00,16,2.8655,2.866,2.8655,2.866,6
20150501|2014-12-16 06:30,16,2.871,2.8735,2.868,2.8735,7
20150501|2014-12-16 07:00,16,2.87,2.87,2.862,2.862,12
20150501|2014-12-16 07:30,16,2.859,2.862,2.852,2.8555,217
20150501|2014-12-16 08:00,16,2.8555,2.8555,2.8485,2.8515,30
20150501|2014-12-16 08:30,16,2.8555,2.8605,2.8555,2.857,17
20150501|2014-12-16 09:00,16,2.858,2.8615,2.858,2.8615,12
20150501|2014-12-16 09:30,16,2.856,2.8565,2.8495,2.851,86
20150501|2014-12-16 10:00,16,2.8565,2.866,2.8565,2.866,11
20150501|2014-12-16 10:30,16,2.872,2.878,2.871,2.871,21
20150501|2014-12-16 11:00,16,2.871,2.872,2.868,2.868,151
20150501|2014-12-16 11:30,16,2.866,2.8675,2.86,2.8605,39
20150501|2014-12-16 12:00,16,2.8615,2.8615,2.8615,2.8615,1
20150501|2014-12-16 12:30,16,2.8635,2.864,2.8635,2.864,9
20150501|2014-12-16 14:00,16,2.866,2.8665,2.8635,2.8635,29
20150501|2014-12-16 15:00,16,2.864,2.8655,2.864,2.8655,7
20150501|2014-12-16 15:30,16,2.864,2.864,2.864,2.864,2
20150501|2014-12-16 17:00,17,2.869,2.869,2.867,2.867,2
20150501|2014-12-16 18:30,17,2.8665,2.8665,2.8665,2.8665,14
20150501|2014-12-16 19:00,17,2.869,2.87,2.869,2.87,60
20150501|2014-12-16 20:30,17,2.8665,2.8665,2.8655,2.8655,40
20150501|2014-12-16 21:30,17,2.862,2.863,2.862,2.862,7
20150501|2014-12-16 23:30,17,2.8655,2.8655,2.8655,2.8655,1
20150501|2014-12-17 00:00,17,2.864,2.864,2.864,2.864,10
20150501|2014-12-17 00:30,17,2.861,2.861,2.861,2.861,1
20150501|2014-12-17 02:00,17,2.86,2.86,2.86,2.86,1
20150501|2014-12-17 03:00,17,2.852,2.8545,2.852,2.8545,2
20150501|2014-12-17 03:30,17,2.845,2.845,2.845,2.845,6
20150501|2014-12-17 04:00,17,2.851,2.851,2.851,2.851,10
20150501|2014-12-17 04:30,17,2.855,2.855,2.855,2.855,1
20150501|2014-12-17 05:00,17,2.85,2.85,2.85,2.85,1
20150501|2014-12-17 05:30,17,2.843,2.843,2.832,2.835,23
20150501|2014-12-17 06:00,17,2.836,2.84,2.836,2.839,7
20150501|2014-12-17 06:30,17,2.832,2.835,2.832,2.8325,22
20150501|2014-12-17 07:00,17,2.832,2.847,2.831,2.839,20
20150501|2014-12-17 07:30,17,2.8375,2.8375,2.831,2.835,19
20150501|2014-12-17 08:00,17,2.836,2.841,2.834,2.841,12
20150501|2014-12-17 08:30,17,2.84,2.8415,2.839,2.8415,4
20150501|2014-12-17 09:30,17,2.8375,2.861,2.837,2.8585,21
20150501|2014-12-17 10:00,17,2.8605,2.873,2.8605,2.87,16
20150501|2014-12-17 10:30,17,2.876,2.89,2.876,2.89,15
20150501|2014-12-17 11:00,17,2.885,2.885,2.882,2.882,4
20150501|2014-12-17 11:30,17,2.8775,2.8775,2.872,2.872,29
20150501|2014-12-17 12:30,17,2.873,2.876,2.8705,2.876,17
20150501|2014-12-17 13:00,17,2.878,2.88,2.875,2.88,12
20150501|2014-12-17 13:30,17,2.8745,2.8745,2.8715,2.8725,4
20150501|2014-12-17 14:00,17,2.871,2.875,2.871,2.875,3
20150501|2014-12-17 14:30,17,2.879,2.879,2.876,2.876,4
20150501|2014-12-17 15:00,17,2.873,2.875,2.873,2.875,5
20150501|2014-12-17 15:30,17,2.877,2.877,2.877,2.877,6
20150501|2014-12-17 16:00,17,2.878,2.878,2.878,2.878,4
20150501|2014-12-17 18:30,18,2.875,2.8765,2.875,2.8765,8
20150501|2014-12-17 19:00,18,2.8755,2.8755,2.8755,2.8755,1
20150501|2014-12-17 19:30,18,2.8765,2.8765,2.8765,2.8765,2
20150501|2014-12-17 20:00,18,2.871,2.871,2.871,2.871,1
20150501|2014-12-17 20:30,18,2.873,2.873,2.873,2.873,1
20150501|2014-12-17 21:00,18,2.876,2.877,2.876,2.877,3
20150501|2014-12-17 21:30,18,2.877,2.877,2.8765,2.8765,4
20150501|2014-12-17 22:00,18,2.8735,2.8735,2.8735,2.8735,2
20150501|2014-12-17 23:00,18,2.872,2.872,2.872,2.872,1
20150501|2014-12-17 23:30,18,2.8725,2.8725,2.8675,2.8675,11
20150501|2014-12-18 00:00,18,2.8625,2.863,2.8625,2.863,3
20150501|2014-12-18 00:30,18,2.863,2.863,2.8595,2.8595,27
20150501|2014-12-18 01:30,18,2.8665,2.8665,2.864,2.864,3
20150501|2014-12-18 02:00,18,2.86,2.865,2.8585,2.8615,14
20150501|2014-12-18 02:30,18,2.855,2.859,2.855,2.859,37
20150501|2014-12-18 03:00,18,2.8635,2.8635,2.8635,2.8635,1
20150501|2014-12-18 04:00,18,2.88,2.88,2.877,2.877,2
20150501|2014-12-18 04:30,18,2.88,2.881,2.88,2.881,5
20150501|2014-12-18 05:00,18,2.8855,2.886,2.8855,2.886,3
20150501|2014-12-18 05:30,18,2.88,2.88,2.88,2.88,2
20150501|2014-12-18 06:00,18,2.877,2.877,2.877,2.877,1
20150501|2014-12-18 06:30,18,2.8715,2.8715,2.856,2.856,12
20150501|2014-12-18 07:00,18,2.862,2.871,2.8605,2.868,10
20150501|2014-12-18 07:30,18,2.866,2.869,2.865,2.869,3
20150501|2014-12-18 08:00,18,2.868,2.8725,2.8675,2.8725,4
20150501|2014-12-18 08:30,18,2.87,2.8725,2.8685,2.869,14
20150501|2014-12-18 09:00,18,2.8645,2.8645,2.861,2.8625,6
20150501|2014-12-18 09:30,18,2.8615,2.8615,2.858,2.858,3
20150501|2014-12-18 10:00,18,2.8545,2.8545,2.849,2.85,34
20150501|2014-12-18 10:30,18,2.8525,2.8535,2.8525,2.8535,5
20150501|2014-12-18 11:00,18,2.8515,2.8575,2.8515,2.8575,3
20150501|2014-12-18 11:30,18,2.854,2.8575,2.8515,2.8565,26
20150501|2014-12-18 12:00,18,2.856,2.856,2.8555,2.8555,3
20150501|2014-12-18 13:00,18,2.846,2.846,2.846,2.846,10
20150501|2014-12-18 13:30,18,2.846,2.85,2.846,2.85,2
20150501|2014-12-18 15:00,18,2.85,2.85,2.85,2.85,1
20150501|2014-12-18 15:30,18,2.848,2.848,2.848,2.848,1
20150501|2014-12-18 16:00,18,2.849,2.849,2.849,2.849,1
20150501|2014-12-18 19:00,19,2.855,2.858,2.855,2.858,36
20150501|2014-12-18 19:30,19,2.8585,2.8585,2.8585,2.8585,4
20150501|2014-12-18 21:00,19,2.856,2.856,2.856,2.856,16
20150501|2014-12-18 23:30,19,2.8635,2.864,2.8635,2.864,20
20150501|2014-12-19 00:00,19,2.864,2.864,2.864,2.864,1
20150501|2014-12-19 00:30,19,2.866,2.866,2.866,2.866,4
20150501|2014-12-19 01:00,19,2.869,2.869,2.8655,2.8655,2
20150501|2014-12-19 01:30,19,2.867,2.867,2.867,2.867,1
20150501|2014-12-19 03:00,19,2.8745,2.8745,2.8745,2.8745,1
20150501|2014-12-19 03:30,19,2.885,2.89,2.885,2.8875,26
20150501|2014-12-19 04:00,19,2.891,2.891,2.891,2.891,3
20150501|2014-12-19 04:30,19,2.881,2.881,2.8795,2.8795,23
20150501|2014-12-19 05:00,19,2.8795,2.8795,2.8795,2.8795,1
20150501|2014-12-19 05:30,19,2.883,2.8885,2.883,2.8885,4
20150501|2014-12-19 06:00,19,2.892,2.9035,2.892,2.893,94
20150501|2014-12-19 06:30,19,2.89,2.8905,2.89,2.89,60
20150501|2014-12-19 07:00,19,2.885,2.8875,2.8765,2.8765,41
20150501|2014-12-19 07:30,19,2.8825,2.8835,2.8805,2.8805,13
20150501|2014-12-19 08:00,19,2.881,2.882,2.8805,2.8805,11
20150501|2014-12-19 08:30,19,2.8785,2.8785,2.8755,2.8755,12
20150501|2014-12-19 09:00,19,2.88,2.88,2.88,2.88,1
20150501|2014-12-19 09:30,19,2.8885,2.8885,2.8875,2.888,4
20150501|2014-12-19 10:00,19,2.8895,2.8915,2.8895,2.8895,251
20150501|2014-12-19 10:30,19,2.8905,2.8915,2.89,2.8915,5
20150501|2014-12-19 11:00,19,2.89,2.89,2.888,2.888,8
20150501|2014-12-19 11:30,19,2.888,2.888,2.8845,2.8845,9
20150501|2014-12-19 12:00,19,2.885,2.888,2.883,2.888,4
20150501|2014-12-19 12:30,19,2.884,2.884,2.884,2.884,11
20150501|2014-12-19 13:00,19,2.8875,2.889,2.8875,2.8885,4
20150501|2014-12-19 14:00,19,2.8905,2.8905,2.8895,2.8895,2
20150501|2014-12-19 14:30,19,2.89,2.89,2.89,2.89,2
20150501|2014-12-19 15:00,19,2.8925,2.894,2.8925,2.894,4
20150501|2014-12-19 15:30,19,2.8945,2.8955,2.8945,2.8955,7
20150501|2014-12-21 18:00,22,2.886,2.886,2.886,2.886,1
20150501|2014-12-21 18:30,22,2.892,2.892,2.892,2.892,1
20150501|2014-12-21 19:00,22,2.8905,2.8905,2.8905,2.8905,1
20150501|2014-12-21 19:30,22,2.888,2.8885,2.888,2.8885,28
20150501|2014-12-21 21:00,22,2.8965,2.9025,2.896,2.902,22
20150501|2014-12-21 21:30,22,2.896,2.896,2.8955,2.8955,3
20150501|2014-12-21 23:00,22,2.8945,2.8945,2.8925,2.8925,8
20150501|2014-12-21 23:30,22,2.897,2.9005,2.897,2.9005,6
20150501|2014-12-22 00:30,22,2.8975,2.8985,2.8975,2.8985,11
20150501|2014-12-22 02:30,22,2.8975,2.8975,2.8975,2.8975,1
20150501|2014-12-22 03:00,22,2.9045,2.9045,2.9045,2.9045,1
20150501|2014-12-22 04:30,22,2.9005,2.9005,2.8995,2.8995,3
20150501|2014-12-22 05:00,22,2.8985,2.8985,2.8985,2.8985,2
20150501|2014-12-22 05:30,22,2.899,2.899,2.899,2.899,1
20150501|2014-12-22 06:00,22,2.8915,2.8915,2.8915,2.8915,1
20150501|2014-12-22 07:00,22,2.8905,2.8915,2.8905,2.8915,5
20150501|2014-12-22 07:30,22,2.8885,2.889,2.888,2.888,4
20150501|2014-12-22 08:00,22,2.886,2.886,2.886,2.886,15
20150501|2014-12-22 08:30,22,2.886,2.8875,2.885,2.885,35
20150501|2014-12-22 09:30,22,2.879,2.879,2.8765,2.8785,11
20150501|2014-12-22 10:00,22,2.8725,2.873,2.872,2.873,34
20150501|2014-12-22 10:30,22,2.87,2.8755,2.869,2.874,41
20150501|2014-12-22 11:00,22,2.8725,2.8725,2.869,2.8695,8
20150501|2014-12-22 11:30,22,2.8705,2.8725,2.8695,2.8725,22
20150501|2014-12-22 12:00,22,2.8775,2.8775,2.8775,2.8775,10
20150501|2014-12-22 13:00,22,2.8725,2.8725,2.8725,2.8725,1
20150501|2014-12-22 13:30,22,2.873,2.877,2.873,2.877,7
20150501|2014-12-22 14:00,22,2.8755,2.8755,2.8755,2.8755,2
20150501|2014-12-22 14:30,22,2.876,2.876,2.8745,2.875,26
20150501|2014-12-22 15:00,22,2.8765,2.8765,2.8765,2.8765,4
20150501|2014-12-22 15:30,22,2.875,2.875,2.8745,2.8745,5
20150501|2014-12-22 16:00,22,2.8745,2.8745,2.8745,2.8745,2
20150501|2014-12-22 19:00,23,2.8755,2.8755,2.8755,2.8755,1
20150501|2014-12-22 20:00,23,2.8785,2.8785,2.8785,2.8785,13
20150501|2014-12-22 20:30,23,2.8755,2.8755,2.8755,2.8755,8
20150501|2014-12-22 21:00,23,2.8715,2.872,2.8715,2.872,10
20150501|2014-12-22 21:30,23,2.87,2.87,2.87,2.87,1
20150501|2014-12-22 22:30,23,2.8755,2.8755,2.8755,2.8755,1
20150501|2014-12-22 23:00,23,2.873,2.873,2.873,2.873,1
20150501|2014-12-22 23:30,23,2.87,2.87,2.87,2.87,9
20150501|2014-12-23 00:00,23,2.8695,2.87,2.8695,2.87,8
20150501|2014-12-23 00:30,23,2.873,2.873,2.873,2.873,30
20150501|2014-12-23 01:00,23,2.873,2.873,2.8725,2.8725,12
20150501|2014-12-23 04:30,23,2.87,2.87,2.87,2.87,20
20150501|2014-12-23 05:00,23,2.865,2.865,2.8625,2.8625,46
20150501|2014-12-23 05:30,23,2.863,2.863,2.8595,2.8595,15
20150501|2014-12-23 06:00,23,2.8595,2.8595,2.858,2.859,17
20150501|2014-12-23 06:30,23,2.8575,2.8575,2.856,2.856,6
20150501|2014-12-23 07:00,23,2.857,2.8605,2.857,2.8595,40
20150501|2014-12-23 07:30,23,2.857,2.8655,2.857,2.8655,47
20150501|2014-12-23 08:00,23,2.8605,2.861,2.86,2.86,34
20150501|2014-12-23 08:30,23,2.863,2.866,2.863,2.863,3
20150501|2014-12-23 09:00,23,2.86,2.8645,2.86,2.8645,17
20150501|2014-12-23 09:30,23,2.86,2.8615,2.858,2.8615,14
20150501|2014-12-23 10:00,23,2.8615,2.8635,2.8605,2.8635,20
20150501|2014-12-23 10:30,23,2.865,2.865,2.865,2.865,2
20150501|2014-12-23 11:00,23,2.8625,2.8625,2.8615,2.8615,3
20150501|2014-12-23 11:30,23,2.861,2.8655,2.86,2.8655,15
20150501|2014-12-23 12:00,23,2.8655,2.8655,2.8625,2.8625,3
20150501|2014-12-23 12:30,23,2.8635,2.8645,2.8635,2.8645,7
20150501|2014-12-23 14:00,23,2.8635,2.8635,2.862,2.862,7
20150501|2014-12-23 15:00,23,2.8635,2.8635,2.8635,2.8635,1
20150501|2014-12-23 19:00,24,2.865,2.868,2.865,2.868,9
20150501|2014-12-23 19:30,24,2.869,2.8715,2.869,2.8715,2
20150501|2014-12-23 21:00,24,2.867,2.867,2.867,2.867,1
20150501|2014-12-23 23:30,24,2.862,2.862,2.862,2.862,10
20150501|2014-12-24 00:30,24,2.868,2.8705,2.868,2.8705,7
20150501|2014-12-24 02:00,24,2.8675,2.8715,2.8675,2.8715,2
20150501|2014-12-24 03:30,24,2.864,2.864,2.8635,2.8635,7
20150501|2014-12-24 04:30,24,2.853,2.8545,2.85,2.85,34
20150501|2014-12-24 05:00,24,2.85,2.85,2.85,2.85,2
20150501|2014-12-24 05:30,24,2.849,2.849,2.849,2.849,1
20150501|2014-12-24 06:00,24,2.8495,2.8525,2.8495,2.8525,20
20150501|2014-12-24 06:30,24,2.85,2.85,2.85,2.85,1
20150501|2014-12-24 07:00,24,2.855,2.856,2.8475,2.8475,23
20150501|2014-12-24 07:30,24,2.847,2.847,2.847,2.847,2
20150501|2014-12-24 08:00,24,2.846,2.851,2.846,2.851,4
20150501|2014-12-24 08:30,24,2.8545,2.8545,2.848,2.848,3
20150501|2014-12-24 09:00,24,2.848,2.848,2.848,2.848,1
20150501|2014-12-24 09:30,24,2.852,2.852,2.852,2.852,1
20150501|2014-12-24 10:00,24,2.85,2.85,2.849,2.849,4
20150501|2014-12-24 10:30,24,2.852,2.853,2.851,2.853,7
20150501|2014-12-24 11:00,24,2.851,2.8515,2.851,2.851,4
20150501|2014-12-24 11:30,24,2.8465,2.847,2.845,2.8455,23
20150501|2014-12-24 12:00,24,2.8455,2.8475,2.8455,2.846,15
20150501|2014-12-25 17:00,26,2.86,2.86,2.851,2.851,5
20150501|2014-12-25 18:00,26,2.852,2.852,2.852,2.852,11
20150501|2014-12-25 18:30,26,2.854,2.854,2.854,2.854,1
20150501|2014-12-25 19:00,26,2.8565,2.859,2.853,2.854,79
20150501|2014-12-25 19:30,26,2.856,2.856,2.856,2.856,1
20150501|2014-12-25 23:30,26,2.8545,2.8545,2.854,2.854,3
20150501|2014-12-26 00:00,26,2.857,2.857,2.857,2.857,4
20150501|2014-12-26 00:30,26,2.857,2.857,2.8545,2.8545,8
20150501|2014-12-26 01:00,26,2.853,2.853,2.853,2.853,1
20150501|2014-12-26 05:00,26,2.853,2.853,2.853,2.853,4
20150501|2014-12-26 06:30,26,2.8555,2.8555,2.8555,2.8555,2
20150501|2014-12-26 07:30,26,2.852,2.852,2.8485,2.8485,4
20150501|2014-12-26 08:00,26,2.85,2.85,2.85,2.85,1
20150501|2014-12-26 08:30,26,2.844,2.844,2.83,2.83,32
20150501|2014-12-26 09:00,26,2.82,2.82,2.8145,2.8145,34
20150501|2014-12-26 10:00,26,2.813,2.813,2.8125,2.8125,3
20150501|2014-12-26 11:00,26,2.806,2.8085,2.8055,2.808,32
20150501|2014-12-26 11:30,26,2.807,2.8145,2.807,2.8135,18
20150501|2014-12-26 12:00,26,2.811,2.811,2.811,2.811,1
20150501|2014-12-26 12:30,26,2.81,2.811,2.81,2.8105,6
20150501|2014-12-26 13:00,26,2.8125,2.8125,2.8125,2.8125,1
20150501|2014-12-26 13:30,26,2.811,2.8115,2.811,2.8115,2
20150501|2014-12-26 14:00,26,2.812,2.8125,2.812,2.8125,3
20150501|2014-12-26 14:30,26,2.805,2.805,2.805,2.805,5
20150501|2014-12-26 16:00,26,2.8135,2.8135,2.8135,2.8135,1
20150501|2014-12-28 17:00,29,2.815,2.815,2.8145,2.815,51
20150501|2014-12-28 17:30,29,2.8205,2.8205,2.8205,2.8205,6
20150501|2014-12-28 18:00,29,2.818,2.818,2.8165,2.8165,25
20150501|2014-12-28 18:30,29,2.817,2.817,2.73,2.78,547
20150501|2014-12-28 19:00,29,2.814,2.845,2.814,2.843,86
20150501|2014-12-28 19:30,29,2.838,2.8385,2.834,2.834,13
20150501|2014-12-28 20:30,29,2.8335,2.834,2.8335,2.834,2
20150501|2014-12-28 21:00,29,2.836,2.836,2.835,2.835,3
20150501|2014-12-28 21:30,29,2.835,2.835,2.835,2.835,6
20150501|2014-12-28 23:30,29,2.8405,2.8405,2.8405,2.8405,1
20150501|2014-12-29 00:00,29,2.8325,2.833,2.83,2.833,23
20150501|2014-12-29 00:30,29,2.8275,2.8275,2.82,2.822,137
20150501|2014-12-29 02:30,29,2.8165,2.8165,2.8165,2.8165,1
20150501|2014-12-29 04:30,29,2.809,2.809,2.809,2.809,2
20150501|2014-12-29 05:30,29,2.808,2.81,2.808,2.808,7
20150501|2014-12-29 06:00,29,2.8145,2.8145,2.8145,2.8145,1
20150501|2014-12-29 06:30,29,2.818,2.819,2.818,2.819,3
20150501|2014-12-29 07:00,29,2.817,2.821,2.81,2.8195,16
20150501|2014-12-29 07:30,29,2.8265,2.83,2.8265,2.83,6
20150501|2014-12-29 08:00,29,2.8305,2.8305,2.824,2.824,19
20150501|2014-12-29 08:30,29,2.821,2.8215,2.821,2.8215,4
20150501|2014-12-29 09:00,29,2.818,2.8225,2.818,2.82,5
20150501|2014-12-29 09:30,29,2.8195,2.8205,2.819,2.8205,6
20150501|2014-12-29 10:00,29,2.8255,2.8285,2.8205,2.8205,27
20150501|2014-12-29 10:30,29,2.822,2.8305,2.8205,2.8305,35
20150501|2014-12-29 11:00,29,2.8275,2.8275,2.8255,2.8255,4
20150501|2014-12-29 11:30,29,2.8235,2.8235,2.818,2.8195,31
20150501|2014-12-29 12:00,29,2.818,2.818,2.8105,2.8105,55
20150501|2014-12-29 12:30,29,2.8135,2.815,2.8135,2.815,8
20150501|2014-12-29 13:00,29,2.8155,2.8155,2.8155,2.8155,1
20150501|2014-12-29 14:30,29,2.813,2.813,2.813,2.813,2
20150501|2014-12-29 15:00,29,2.8135,2.8135,2.8135,2.8135,1
20150501|2014-12-29 15:30,29,2.8155,2.8155,2.814,2.814,4
20150501|2014-12-29 17:00,30,2.8105,2.8105,2.8105,2.8105,2
20150501|2014-12-29 17:30,30,2.8135,2.8135,2.8135,2.8135,1
20150501|2014-12-29 18:30,30,2.8155,2.8155,2.8155,2.8155,1
20150501|2014-12-29 19:00,30,2.8185,2.83,2.8185,2.83,29
20150501|2014-12-29 19:30,30,2.8335,2.8335,2.831,2.8335,23
20150501|2014-12-29 20:00,30,2.835,2.835,2.833,2.8335,4
20150501|2014-12-29 20:30,30,2.83,2.83,2.83,2.83,3
20150501|2014-12-29 23:30,30,2.831,2.8315,2.829,2.8315,35
20150501|2014-12-30 00:00,30,2.83,2.83,2.8285,2.8285,39
20150501|2014-12-30 00:30,30,2.8295,2.83,2.8265,2.8265,71
20150501|2014-12-30 01:00,30,2.8285,2.83,2.8285,2.83,7
20150501|2014-12-30 01:30,30,2.8285,2.8285,2.8285,2.8285,1
20150501|2014-12-30 02:00,30,2.83,2.83,2.8285,2.829,35
20150501|2014-12-30 02:30,30,2.836,2.836,2.836,2.836,1
20150501|2014-12-30 03:00,30,2.839,2.839,2.839,2.839,5
20150501|2014-12-30 03:30,30,2.8485,2.8485,2.8485,2.8485,1
20150501|2014-12-30 05:00,30,2.8385,2.8385,2.8385,2.8385,1
20150501|2014-12-30 06:00,30,2.84,2.84,2.836,2.836,3
20150501|2014-12-30 06:30,30,2.8235,2.8235,2.8235,2.8235,1
20150501|2014-12-30 07:00,30,2.822,2.822,2.818,2.82,5
20150501|2014-12-30 07:30,30,2.8255,2.83,2.825,2.83,5
20150501|2014-12-30 08:00,30,2.8265,2.8385,2.8265,2.8345,10
20150501|2014-12-30 08:30,30,2.833,2.8455,2.833,2.8455,19
20150501|2014-12-30 09:00,30,2.845,2.86,2.841,2.856,74
20150501|2014-12-30 09:30,30,2.856,2.856,2.848,2.848,74
20150501|2014-12-30 10:00,30,2.85,2.8535,2.849,2.8535,45
20150501|2014-12-30 10:30,30,2.846,2.846,2.846,2.846,2
20150501|2014-12-30 11:30,30,2.854,2.854,2.8485,2.8485,38
20150501|2014-12-30 12:00,30,2.849,2.851,2.8475,2.8475,4
20150501|2014-12-30 13:00,30,2.8475,2.8475,2.8475,2.8475,1
20150501|2014-12-30 13:30,30,2.846,2.846,2.846,2.846,1
20150501|2014-12-30 15:00,30,2.8485,2.8485,2.8485,2.8485,2
20150501|2014-12-30 15:30,30,2.848,2.848,2.848,2.848,3
20150501|2014-12-30 18:30,31,2.843,2.843,2.843,2.843,1
20150501|2014-12-30 19:00,31,2.8445,2.855,2.844,2.8535,259
20150501|2014-12-30 19:30,31,2.853,2.8535,2.853,2.853,27
20150501|2014-12-30 20:00,31,2.856,2.8565,2.8555,2.8555,37
20150501|2014-12-30 20:30,31,2.8545,2.8545,2.8525,2.8525,59
20150501|2014-12-30 21:30,31,2.851,2.851,2.8495,2.8495,10
20150501|2014-12-30 23:00,31,2.8515,2.8515,2.8515,2.8515,9
20150501|2014-12-30 23:30,31,2.8525,2.855,2.8505,2.854,98
20150501|2014-12-31 00:00,31,2.8545,2.8565,2.8545,2.856,21
20150501|2014-12-31 00:30,31,2.856,2.858,2.854,2.8575,63
20150501|2014-12-31 01:00,31,2.8575,2.8575,2.8575,2.8575,5
20150501|2014-12-31 01:30,31,2.852,2.852,2.852,2.852,1
20150501|2014-12-31 02:00,31,2.85,2.85,2.8495,2.8495,2
20150501|2014-12-31 03:00,31,2.849,2.849,2.849,2.849,1
20150501|2014-12-31 03:30,31,2.8415,2.8415,2.8415,2.8415,48
20150501|2014-12-31 04:00,31,2.8415,2.842,2.84,2.842,6
20150501|2014-12-31 04:30,31,2.838,2.838,2.835,2.835,31
20150501|2014-12-31 05:30,31,2.8345,2.8345,2.8345,2.8345,1
20150501|2014-12-31 06:00,31,2.8355,2.84,2.8355,2.84,24
20150501|2014-12-31 06:30,31,2.8375,2.8375,2.836,2.836,12
20150501|2014-12-31 07:00,31,2.8365,2.8405,2.835,2.8395,34
20150501|2014-12-31 07:30,31,2.8395,2.8405,2.8375,2.8405,15
20150501|2014-12-31 08:00,31,2.842,2.842,2.842,2.842,3
20150501|2014-12-31 08:30,31,2.842,2.842,2.8375,2.8405,4
20150501|2014-12-31 09:30,31,2.835,2.835,2.8345,2.8345,2
20150501|2014-12-31 10:00,31,2.827,2.827,2.8145,2.8145,15
20150501|2014-12-31 10:30,31,2.8195,2.8195,2.8195,2.8195,2
20150501|2014-12-31 11:00,31,2.8195,2.8195,2.818,2.818,5
20150501|2014-12-31 11:30,31,2.8235,2.8265,2.8225,2.8245,30
20150501|2014-12-31 12:00,31,2.8235,2.8235,2.821,2.821,2
20150501|2014-12-31 13:00,31,2.8185,2.8185,2.8185,2.8185,2
20150501|2014-12-31 14:00,31,2.8185,2.821,2.8185,2.821,2
20150501|2014-12-31 15:30,31,2.825,2.825,2.825,2.825,1
20150501|2015-01-01 17:00,2,2.81,2.8175,2.81,2.8175,2
20150501|2015-01-01 17:30,2,2.814,2.8255,2.814,2.8255,6
20150501|2015-01-01 18:00,2,2.824,2.824,2.824,2.824,1
20150501|2015-01-01 19:30,2,2.8275,2.8275,2.8275,2.8275,6
20150501|2015-01-01 20:00,2,2.8275,2.8275,2.8275,2.8275,7
20150501|2015-01-01 22:00,2,2.834,2.834,2.834,2.834,1
20150501|2015-01-02 03:00,2,2.833,2.833,2.822,2.822,13
20150501|2015-01-02 03:30,2,2.8255,2.827,2.8255,2.827,10
20150501|2015-01-02 05:00,2,2.825,2.825,2.825,2.825,1
20150501|2015-01-02 05:30,2,2.82,2.82,2.82,2.82,7
20150501|2015-01-02 06:00,2,2.822,2.825,2.8205,2.8205,12
20150501|2015-01-02 06:30,2,2.818,2.818,2.817,2.817,6
20150501|2015-01-02 07:00,2,2.817,2.817,2.8145,2.8145,3
20150501|2015-01-02 07:30,2,2.816,2.816,2.816,2.816,2
20150501|2015-01-02 08:00,2,2.816,2.82,2.816,2.82,9
20150501|2015-01-02 08:30,2,2.8215,2.8215,2.8175,2.8175,3
20150501|2015-01-02 09:00,2,2.808,2.808,2.802,2.8035,16
20150501|2015-01-02 09:30,2,2.8005,2.815,2.8005,2.814,16
20150501|2015-01-02 10:00,2,2.813,2.813,2.804,2.8075,40
20150501|2015-01-02 10:30,2,2.809,2.817,2.8055,2.815,23
20150501|2015-01-02 11:00,2,2.8155,2.823,2.8145,2.8185,55
20150501|2015-01-02 11:30,2,2.818,2.8195,2.816,2.816,61
20150501|2015-01-02 13:30,2,2.815,2.815,2.815,2.815,1
20150501|2015-01-02 14:00,2,2.815,2.815,2.815,2.815,1
20150501|2015-01-02 14:30,2,2.814,2.814,2.813,2.813,2
20150501|2015-01-02 15:00,2,2.815,2.815,2.815,2.815,1
20150501|2015-01-04 17:00,5,2.812,2.812,2.811,2.812,8
20150501|2015-01-04 18:00,5,2.8145,2.8145,2.8145,2.8145,3
20150501|2015-01-04 18:30,5,2.8195,2.821,2.817,2.821,9
20150501|2015-01-04 19:00,5,2.821,2.8265,2.821,2.8255,276
20150501|2015-01-04 20:00,5,2.815,2.815,2.8135,2.8135,60
20150501|2015-01-04 21:00,5,2.8145,2.8145,2.8145,2.8145,4
20150501|2015-01-04 23:30,5,2.8095,2.8095,2.8,2.8,28
20150501|2015-01-05 00:00,5,2.8025,2.8035,2.8025,2.8035,31
20150501|2015-01-05 00:30,5,2.807,2.811,2.8035,2.8035,38
20150501|2015-01-05 01:00,5,2.8035,2.804,2.803,2.804,11
20150501|2015-01-05 01:30,5,2.804,2.804,2.7995,2.7995,8
20150501|2015-01-05 02:00,5,2.7995,2.804,2.7995,2.804,7
20150501|2015-01-05 03:00,5,2.807,2.807,2.807,2.807,1
20150501|2015-01-05 04:00,5,2.8015,2.8015,2.791,2.791,13
20150501|2015-01-05 04:30,5,2.787,2.787,2.778,2.7795,75
20150501|2015-01-05 05:00,5,2.78,2.78,2.78,2.78,10
20150501|2015-01-05 05:30,5,2.783,2.783,2.768,2.768,8
20150501|2015-01-05 06:00,5,2.766,2.771,2.766,2.7675,6
20150501|2015-01-05 06:30,5,2.7675,2.7675,2.758,2.758,16
20150501|2015-01-05 07:00,5,2.7455,2.771,2.7455,2.771,53
20150501|2015-01-05 07:30,5,2.772,2.7735,2.7635,2.764,151
20150501|2015-01-05 08:00,5,2.764,2.7685,2.762,2.7665,128
20150501|2015-01-05 08:30,5,2.7675,2.773,2.761,2.761,57
20150501|2015-01-05 09:00,5,2.76,2.7695,2.759,2.7695,52
20150501|2015-01-05 09:30,5,2.768,2.768,2.759,2.759,245
20150501|2015-01-05 10:00,5,2.7645,2.768,2.7645,2.7655,130
20150501|2015-01-05 10:30,5,2.764,2.7645,2.762,2.763,124
20150501|2015-01-05 11:00,5,2.764,2.764,2.764,2.764,3
20150501|2015-01-05 11:30,5,2.7625,2.764,2.7625,2.764,33
20150501|2015-01-05 12:00,5,2.7645,2.765,2.763,2.763,7
20150501|2015-01-05 12:30,5,2.763,2.763,2.7625,2.7625,2
20150501|2015-01-05 13:00,5,2.764,2.764,2.762,2.762,3
20150501|2015-01-05 13:30,5,2.7575,2.7585,2.7575,2.7585,2
20150501|2015-01-05 14:00,5,2.7585,2.761,2.7585,2.761,6
20150501|2015-01-05 14:30,5,2.7605,2.7625,2.7605,2.7625,7
20150501|2015-01-05 15:30,5,2.765,2.765,2.7645,2.7645,4
20150501|2015-01-05 17:00,6,2.765,2.765,2.7645,2.7645,4
20150501|2015-01-05 17:30,6,2.766,2.766,2.766,2.766,2
20150501|2015-01-05 18:00,6,2.7655,2.7655,2.7655,2.7655,4
20150501|2015-01-05 19:00,6,2.7675,2.7775,2.7675,2.773,522
20150501|2015-01-05 19:30,6,2.773,2.776,2.77,2.7755,222
20150501|2015-01-05 20:00,6,2.7755,2.7755,2.775,2.775,22
20150501|2015-01-05 20:30,6,2.776,2.7795,2.773,2.773,107
20150501|2015-01-05 21:00,6,2.772,2.772,2.772,2.772,1
20150501|2015-01-05 22:30,6,2.7715,2.7715,2.7715,2.7715,1
20150501|2015-01-05 23:30,6,2.7705,2.775,2.7705,2.774,24
20150501|2015-01-06 00:00,6,2.776,2.7795,2.7755,2.7795,7
20150501|2015-01-06 00:30,6,2.7795,2.7795,2.777,2.777,8
20150501|2015-01-06 01:00,6,2.776,2.776,2.77,2.7715,6
20150501|2015-01-06 01:30,6,2.774,2.774,2.7705,2.772,17
20150501|2015-01-06 02:00,6,2.7685,2.7685,2.763,2.7655,7
20150501|2015-01-06 03:00,6,2.7655,2.7655,2.7655,2.7655,1
20150501|2015-01-06 03:30,6,2.76,2.7655,2.7555,2.7655,19
20150501|2015-01-06 04:00,6,2.7655,2.7655,2.762,2.762,5
20150501|2015-01-06 04:30,6,2.761,2.761,2.761,2.761,1
20150501|2015-01-06 05:00,6,2.76,2.76,2.76,2.76,1
20150501|2015-01-06 05:30,6,2.761,2.761,2.761,2.761,1
20150501|2015-01-06 06:00,6,2.759,2.761,2.759,2.761,5
20150501|2015-01-06 06:30,6,2.7565,2.7575,2.7565,2.757,5
20150501|2015-01-06 07:00,6,2.7645,2.768,2.763,2.7645,76
20150501|2015-01-06 07:30,6,2.7635,2.7635,2.7555,2.758,14
20150501|2015-01-06 08:00,6,2.7595,2.7665,2.7595,2.7665,39
20150501|2015-01-06 08:30,6,2.7675,2.7675,2.764,2.765,5
20150501|2015-01-06 09:00,6,2.763,2.7695,2.7625,2.768,14
20150501|2015-01-06 09:30,6,2.763,2.7655,2.763,2.7655,4
20150501|2015-01-06 10:00,6,2.764,2.764,2.76,2.76,148
20150501|2015-01-06 10:30,6,2.7615,2.7655,2.7615,2.7655,119
20150501|2015-01-06 11:00,6,2.7655,2.7655,2.763,2.763,36
20150501|2015-01-06 11:30,6,2.7645,2.765,2.7635,2.764,21
20150501|2015-01-06 12:00,6,2.7625,2.7635,2.761,2.7635,5
20150501|2015-01-06 12:30,6,2.762,2.7625,2.761,2.7625,30
20150501|2015-01-06 13:00,6,2.7635,2.7635,2.761,2.761,5
20150501|2015-01-06 13:30,6,2.761,2.764,2.761,2.763,12
20150501|2015-01-06 14:00,6,2.7625,2.7635,2.7625,2.7635,7
20150501|2015-01-06 14:30,6,2.761,2.761,2.759,2.759,20
20150501|2015-01-06 15:00,6,2.7605,2.7605,2.7595,2.7595,4
20150501|2015-01-06 15:30,6,2.7615,2.762,2.76,2.762,8
20150501|2015-01-06 17:00,7,2.758,2.758,2.758,2.758,9
20150501|2015-01-06 18:30,7,2.7605,2.7605,2.7595,2.7595,40
20150501|2015-01-06 19:00,7,2.765,2.765,2.761,2.761,4
20150501|2015-01-06 19:30,7,2.7655,2.7655,2.762,2.762,11
20150501|2015-01-06 20:00,7,2.7635,2.764,2.7635,2.764,2
20150501|2015-01-06 21:00,7,2.7635,2.7635,2.7635,2.7635,1
20150501|2015-01-06 23:00,7,2.757,2.757,2.757,2.757,1
20150501|2015-01-06 23:30,7,2.7605,2.7605,2.75,2.753,23
20150501|2015-01-07 00:00,7,2.7545,2.757,2.7545,2.757,13
20150501|2015-01-07 00:30,7,2.7615,2.7615,2.756,2.7585,13
20150501|2015-01-07 01:00,7,2.7585,2.7585,2.7585,2.7585,2
20150501|2015-01-07 01:30,7,2.7585,2.7615,2.757,2.7615,22
20150501|2015-01-07 02:30,7,2.7505,2.753,2.744,2.753,132
20150501|2015-01-07 03:00,7,2.752,2.7575,2.7515,2.7575,25
20150501|2015-01-07 03:30,7,2.7585,2.7585,2.7585,2.7585,2
20150501|2015-01-07 04:30,7,2.7525,2.7585,2.7525,2.7565,18
20150501|2015-01-07 05:00,7,2.753,2.753,2.753,2.753,79
20150501|2015-01-07 05:30,7,2.753,2.753,2.753,2.753,2
20150501|2015-01-07 06:00,7,2.755,2.756,2.754,2.7555,15
20150501|2015-01-07 06:30,7,2.7535,2.754,2.7515,2.754,15
20150501|2015-01-07 07:00,7,2.7595,2.7715,2.7595,2.767,34
20150501|2015-01-07 07:30,7,2.7645,2.766,2.762,2.765,13
20150501|2015-01-07 08:00,7,2.7655,2.767,2.765,2.765,6
20150501|2015-01-07 08:30,7,2.762,2.7635,2.761,2.7615,13
20150501|2015-01-07 09:00,7,2.7635,2.764,2.761,2.761,5
20150501|2015-01-07 09:30,7,2.76,2.76,2.755,2.7565,13
20150501|2015-01-07 10:00,7,2.753,2.753,2.75,2.75,251
20150501|2015-01-07 10:30,7,2.7515,2.7525,2.7505,2.7525,25
20150501|2015-01-07 11:00,7,2.755,2.755,2.753,2.753,11
20150501|2015-01-07 11:30,7,2.7535,2.754,2.7505,2.754,21
20150501|2015-01-07 12:00,7,2.7545,2.7555,2.7525,2.7525,6
20150501|2015-01-07 12:30,7,2.7535,2.7575,2.7535,2.7565,15
20150501|2015-01-07 13:00,7,2.758,2.758,2.7565,2.7565,4
20150501|2015-01-07 13:30,7,2.7555,2.761,2.7555,2.761,20
20150501|2015-01-07 14:00,7,2.758,2.758,2.757,2.757,5
20150501|2015-01-07 14:30,7,2.7565,2.7605,2.7565,2.7585,10
20150501|2015-01-07 15:00,7,2.7565,2.7585,2.7565,2.7565,8
20150501|2015-01-07 15:30,7,2.756,2.7575,2.756,2.7565,5
20150501|2015-01-07 16:00,7,2.7565,2.7565,2.7565,2.7565,2
20150501|2015-01-07 19:00,8,2.7605,2.7605,2.7605,2.7605,1
20150501|2015-01-07 19:30,8,2.7645,2.7645,2.7645,2.7645,1
20150501|2015-01-07 20:00,8,2.764,2.7655,2.764,2.7645,3
20150501|2015-01-07 21:30,8,2.7625,2.7625,2.762,2.762,3
20150501|2015-01-07 22:30,8,2.759,2.759,2.759,2.759,1
20150501|2015-01-07 23:00,8,2.758,2.758,2.758,2.758,1
20150501|2015-01-07 23:30,8,2.761,2.761,2.76,2.7605,3
20150501|2015-01-08 00:00,8,2.76,2.762,2.76,2.762,2
20150501|2015-01-08 00:30,8,2.7615,2.762,2.76,2.761,8
20150501|2015-01-08 01:00,8,2.759,2.7605,2.7585,2.7605,32
20150501|2015-01-08 01:30,8,2.7605,2.765,2.7605,2.765,67
20150501|2015-01-08 02:00,8,2.7665,2.773,2.7665,2.7725,20
20150501|2015-01-08 03:00,8,2.768,2.768,2.7655,2.7675,15
20150501|2015-01-08 03:30,8,2.7675,2.7675,2.765,2.7655,7
20150501|2015-01-08 04:00,8,2.7655,2.7655,2.764,2.7645,12
20150501|2015-01-08 05:00,8,2.7575,2.7575,2.7575,2.7575,1
20150501|2015-01-08 05:30,8,2.76,2.76,2.7585,2.76,4
20150501|2015-01-08 06:00,8,2.7585,2.7625,2.7585,2.7625,2
20150501|2015-01-08 06:30,8,2.77,2.7865,2.769,2.782,78
20150501|2015-01-08 07:00,8,2.782,2.7825,2.766,2.77,62
20150501|2015-01-08 07:30,8,2.77,2.7735,2.7615,2.7645,106
20150501|2015-01-08 08:00,8,2.765,2.7655,2.762,2.7645,20
20150501|2015-01-08 08:30,8,2.7645,2.7695,2.7645,2.768,23
20150501|2015-01-08 09:00,8,2.7675,2.7675,2.753,2.755,85
20150501|2015-01-08 09:30,8,2.7515,2.7575,2.749,2.7575,34
20150501|2015-01-08 10:00,8,2.756,2.758,2.749,2.75,27
20150501|2015-01-08 10:30,8,2.75,2.758,2.75,2.754,115
20150501|2015-01-08 11:00,8,2.754,2.757,2.753,2.7565,29
20150501|2015-01-08 11:30,8,2.76,2.763,2.7565,2.7625,51
20150501|2015-01-08 12:00,8,2.7625,2.7625,2.7595,2.762,32
20150501|2015-01-08 12:30,8,2.7605,2.7615,2.76,2.76,8
20150501|2015-01-08 13:00,8,2.76,2.768,2.7595,2.767,15
20150501|2015-01-08 13:30,8,2.764,2.764,2.763,2.763,2
20150501|2015-01-08 14:00,8,2.762,2.765,2.762,2.764,16
20150501|2015-01-08 14:30,8,2.764,2.764,2.7625,2.763,8
20150501|2015-01-08 15:00,8,2.7615,2.762,2.7615,2.762,7
20150501|2015-01-08 15:30,8,2.762,2.7635,2.761,2.7625,19
20150501|2015-01-08 16:00,8,2.7645,2.7645,2.7645,2.7645,1
20150501|2015-01-08 17:00,9,2.7625,2.7625,2.7625,2.7625,3
20150501|2015-01-08 17:30,9,2.765,2.765,2.7635,2.7635,14
20150501|2015-01-08 18:00,9,2.7655,2.7655,2.7655,2.7655,1
20150501|2015-01-08 18:30,9,2.7635,2.7635,2.7635,2.7635,1
20150501|2015-01-08 19:00,9,2.761,2.761,2.7575,2.759,12
20150501|2015-01-08 19:30,9,2.753,2.753,2.753,2.753,5
20150501|2015-01-08 20:00,9,2.7585,2.7585,2.7565,2.7565,9
20150501|2015-01-08 21:00,9,2.751,2.7555,2.7505,2.7555,40
20150501|2015-01-08 21:30,9,2.756,2.757,2.756,2.757,3
20150501|2015-01-08 22:00,9,2.7575,2.758,2.7575,2.758,4
20150501|2015-01-08 22:30,9,2.757,2.757,2.757,2.757,2
20150501|2015-01-08 23:30,9,2.7555,2.763,2.7535,2.763,17
20150501|2015-01-09 00:00,9,2.765,2.7695,2.765,2.7695,2
20150501|2015-01-09 00:30,9,2.7645,2.7645,2.751,2.751,11
20150501|2015-01-09 01:00,9,2.751,2.754,2.751,2.7535,12
20150501|2015-01-09 01:30,9,2.7615,2.7615,2.7615,2.7615,1
20150501|2015-01-09 03:00,9,2.759,2.759,2.7525,2.7525,9
20150501|2015-01-09 03:30,9,2.748,2.7515,2.7335,2.7365,162
20150501|2015-01-09 04:00,9,2.7365,2.7415,2.7335,2.741,25
20150501|2015-01-09 04:30,9,2.741,2.7455,2.739,2.745,24
20150501|2015-01-09 05:00,9,2.7435,2.7485,2.742,2.748,43
20150501|2015-01-09 05:30,9,2.7435,2.747,2.7425,2.743,5
20150501|2015-01-09 06:00,9,2.744,2.747,2.744,2.747,5
20150501|2015-01-09 06:30,9,2.742,2.744,2.74,2.74,8
20150501|2015-01-09 07:00,9,2.7395,2.758,2.7395,2.753,105
20150501|2015-01-09 07:30,9,2.7535,2.7545,2.7535,2.7545,3
20150501|2015-01-09 08:00,9,2.7595,2.7595,2.754,2.754,9
20150501|2015-01-09 08:30,9,2.752,2.752,2.7435,2.7435,11
20150501|2015-01-09 09:00,9,2.746,2.754,2.746,2.751,38
20150501|2015-01-09 09:30,9,2.75,2.751,2.7475,2.749,80
20150501|2015-01-09 10:00,9,2.745,2.7485,2.7435,2.7485,10
20150501|2015-01-09 10:30,9,2.748,2.7535,2.745,2.745,17
20150501|2015-01-09 11:00,9,2.748,2.749,2.747,2.7475,18
20150501|2015-01-09 11:30,9,2.747,2.7515,2.745,2.751,49
20150501|2015-01-09 12:00,9,2.7515,2.755,2.7515,2.754,23
20150501|2015-01-09 12:30,9,2.753,2.756,2.7525,2.756,27
20150501|2015-01-09 13:00,9,2.755,2.7565,2.755,2.7565,3
20150501|2015-01-09 13:30,9,2.757,2.757,2.754,2.754,6
20150501|2015-01-09 14:00,9,2.7545,2.755,2.7535,2.7545,6
20150501|2015-01-09 14:30,9,2.7535,2.7545,2.7535,2.7535,7
20150501|2015-01-09 15:00,9,2.7545,2.7545,2.7535,2.7545,3
20150501|2015-01-09 15:30,9,2.7545,2.757,2.7545,2.757,16
20150501|2015-01-09 16:00,9,2.757,2.757,2.757,2.757,2
20150501|2015-01-11 17:00,12,2.753,2.753,2.753,2.753,1
20150501|2015-01-11 18:30,12,2.753,2.753,2.753,2.753,1
20150501|2015-01-11 19:00,12,2.751,2.752,2.7475,2.7475,8
20150501|2015-01-11 19:30,12,2.749,2.749,2.749,2.749,30
20150501|2015-01-11 20:00,12,2.75,2.75,2.75,2.75,5
20150501|2015-01-11 20:30,12,2.747,2.747,2.747,2.747,1
20150501|2015-01-11 21:00,12,2.7495,2.7495,2.7495,2.7495,6
20150501|2015-01-11 22:00,12,2.7475,2.7475,2.7475,2.7475,1
20150501|2015-01-11 22:30,12,2.7455,2.7455,2.7455,2.7455,1
20150501|2015-01-11 23:30,12,2.7475,2.7475,2.7435,2.7435,10
20150501|2015-01-12 00:00,12,2.7435,2.746,2.7385,2.74,51
20150501|2015-01-12 00:30,12,2.741,2.7465,2.7365,2.7465,72
20150501|2015-01-12 01:00,12,2.745,2.7545,2.745,2.749,53
20150501|2015-01-12 01:30,12,2.749,2.7495,2.7385,2.7385,35
20150501|2015-01-12 02:00,12,2.7375,2.7405,2.7375,2.7405,43
20150501|2015-01-12 03:00,12,2.7495,2.7505,2.7495,2.7505,2
20150501|2015-01-12 03:30,12,2.749,2.7495,2.749,2.749,21
20150501|2015-01-12 04:00,12,2.747,2.7475,2.747,2.7475,4
20150501|2015-01-12 04:30,12,2.7475,2.7475,2.7475,2.7475,2
20150501|2015-01-12 05:00,12,2.742,2.742,2.742,2.742,4
20150501|2015-01-12 06:00,12,2.74,2.7405,2.74,2.74,101
20150501|2015-01-12 06:30,12,2.739,2.739,2.7055,2.7055,230
20150501|2015-01-12 07:00,12,2.7045,2.718,2.698,2.7145,100
20150501|2015-01-12 07:30,12,2.714,2.7165,2.712,2.712,6
20150501|2015-01-12 08:00,12,2.712,2.7185,2.711,2.7165,33
20150501|2015-01-12 08:30,12,2.7125,2.713,2.7085,2.7105,40
20150501|2015-01-12 09:00,12,2.711,2.711,2.7065,2.7065,157
20150501|2015-01-12 09:30,12,2.709,2.711,2.7075,2.711,17
20150501|2015-01-12 10:00,12,2.713,2.715,2.711,2.7125,20
20150501|2015-01-12 10:30,12,2.712,2.721,2.712,2.713,121
20150501|2015-01-12 11:00,12,2.7145,2.7165,2.713,2.7165,6
20150501|2015-01-12 11:30,12,2.717,2.7205,2.717,2.72,30
20150501|2015-01-12 12:00,12,2.72,2.721,2.72,2.721,5
20150501|2015-01-12 12:30,12,2.721,2.721,2.719,2.719,3
20150501|2015-01-12 13:00,12,2.718,2.718,2.7165,2.7165,3
20150501|2015-01-12 14:00,12,2.7165,2.7165,2.7165,2.7165,3
20150501|2015-01-12 14:30,12,2.715,2.715,2.715,2.715,2
20150501|2015-01-12 15:00,12,2.7155,2.7155,2.7155,2.7155,1
20150501|2015-01-12 15:30,12,2.7145,2.719,2.7145,2.719,21
20150501|2015-01-12 17:00,13,2.714,2.714,2.714,2.714,2
20150501|2015-01-12 18:30,13,2.715,2.715,2.715,2.715,2
20150501|2015-01-12 19:00,13,2.7155,2.72,2.7125,2.72,15
20150501|2015-01-12 19:30,13,2.7175,2.718,2.717,2.717,10
20150501|2015-01-12 20:00,13,2.7165,2.7165,2.7145,2.7155,5
20150501|2015-01-12 20:30,13,2.715,2.715,2.7145,2.7145,2
20150501|2015-01-12 21:30,13,2.705,2.705,2.705,2.705,5
20150501|2015-01-12 22:00,13,2.702,2.705,2.702,2.705,6
20150501|2015-01-12 23:00,13,2.7025,2.7025,2.7025,2.7025,1
20150501|2015-01-12 23:30,13,2.704,2.7065,2.704,2.7065,47
20150501|2015-01-13 00:00,13,2.705,2.705,2.6855,2.6895,51
20150501|2015-01-13 00:30,13,2.692,2.692,2.68,2.68,44
20150501|2015-01-13 01:00,13,2.68,2.6825,2.675,2.6795,119
20150501|2015-01-13 01:30,13,2.681,2.684,2.68,2.68,12
20150501|2015-01-13 02:00,13,2.676,2.69,2.676,2.6875,41
20150501|2015-01-13 02:30,13,2.6845,2.6845,2.6695,2.673,23
20150501|2015-01-13 03:00,13,2.6765,2.682,2.674,2.682,22
20150501|2015-01-13 03:30,13,2.671,2.6715,2.671,2.671,7
20150501|2015-01-13 04:00,13,2.6715,2.6715,2.6665,2.6665,25
20150501|2015-01-13 04:30,13,2.66,2.6635,2.6465,2.649,51
20150501|2015-01-13 05:00,13,2.646,2.646,2.632,2.637,64
20150501|2015-01-13 05:30,13,2.6375,2.6405,2.637,2.6405,4
20150501|2015-01-13 06:00,13,2.636,2.641,2.632,2.638,15
20150501|2015-01-13 06:30,13,2.639,2.639,2.635,2.638,13
20150501|2015-01-13 07:00,13,2.6435,2.6505,2.6415,2.6445,69
20150501|2015-01-13 07:30,13,2.6435,2.649,2.642,2.643,38
20150501|2015-01-13 08:00,13,2.642,2.651,2.642,2.6485,75
20150501|2015-01-13 08:30,13,2.647,2.6475,2.64,2.646,97
20150501|2015-01-13 09:00,13,2.6455,2.65,2.6445,2.646,34
20150501|2015-01-13 09:30,13,2.6435,2.6455,2.6395,2.6395,30
20150501|2015-01-13 10:00,13,2.645,2.645,2.634,2.6395,29
20150501|2015-01-13 10:30,13,2.639,2.64,2.635,2.64,18
20150501|2015-01-13 11:00,13,2.638,2.638,2.633,2.633,9
20150501|2015-01-13 11:30,13,2.633,2.6395,2.633,2.6395,50
20150501|2015-01-13 12:00,13,2.639,2.639,2.63,2.63,50
20150501|2015-01-13 12:30,13,2.625,2.625,2.6065,2.6065,30
20150501|2015-01-13 13:00,13,2.604,2.607,2.5805,2.5845,35
20150501|2015-01-13 13:30,13,2.595,2.595,2.589,2.589,4
20150501|2015-01-13 14:00,13,2.598,2.6005,2.598,2.5995,7
20150501|2015-01-13 14:30,13,2.5975,2.5975,2.595,2.5955,15
20150501|2015-01-13 15:00,13,2.595,2.5985,2.5945,2.597,8
20150501|2015-01-13 15:30,13,2.597,2.597,2.5965,2.5965,4
20150501|2015-01-13 16:00,13,2.597,2.597,2.597,2.597,1
20150501|2015-01-13 17:00,14,2.6,2.6025,2.6,2.6025,17
20150501|2015-01-13 17:30,14,2.606,2.606,2.605,2.605,20
20150501|2015-01-13 18:00,14,2.6045,2.6085,2.6045,2.6085,13
20150501|2015-01-13 18:30,14,2.604,2.604,2.597,2.6005,29
20150501|2015-01-13 19:00,14,2.61,2.61,2.563,2.563,142
20150501|2015-01-13 19:30,14,2.555,2.555,2.46,2.46,178
20150501|2015-01-13 20:00,14,2.4505,2.4755,2.435,2.454,114
20150501|2015-01-13 20:30,14,2.453,2.5025,2.4525,2.4835,154
20150501|2015-01-13 21:00,14,2.485,2.491,2.477,2.491,9
20150501|2015-01-13 21:30,14,2.4895,2.4895,2.484,2.484,11
20150501|2015-01-13 22:00,14,2.4845,2.489,2.4845,2.4865,130
20150501|2015-01-13 22:30,14,2.493,2.494,2.484,2.484,138
20150501|2015-01-13 23:00,14,2.479,2.4835,2.4685,2.4835,55
20150501|2015-01-13 23:30,14,2.4765,2.478,2.4765,2.478,7
20150501|2015-01-14 00:00,14,2.479,2.4835,2.478,2.483,88
20150501|2015-01-14 00:30,14,2.4735,2.4735,2.457,2.457,5
20150501|2015-01-14 01:00,14,2.462,2.479,2.462,2.479,10
20150501|2015-01-14 01:30,14,2.478,2.483,2.478,2.4795,17
20150501|2015-01-14 02:00,14,2.481,2.492,2.4805,2.481,278
20150501|2015-01-14 02:30,14,2.477,2.477,2.4685,2.4745,9
20150501|2015-01-14 03:00,14,2.4775,2.48,2.4755,2.48,8
20150501|2015-01-14 03:30,14,2.4805,2.485,2.4805,2.485,22
20150501|2015-01-14 04:00,14,2.495,2.516,2.495,2.5075,55
20150501|2015-01-14 04:30,14,2.5065,2.5075,2.506,2.506,96
20150501|2015-01-14 05:00,14,2.5115,2.52,2.4875,2.49,40
20150501|2015-01-14 05:30,14,2.4925,2.507,2.4925,2.507,14
20150501|2015-01-14 06:00,14,2.5105,2.5115,2.491,2.491,19
20150501|2015-01-14 06:30,14,2.4995,2.5135,2.4995,2.5135,20
20150501|2015-01-14 07:00,14,2.5195,2.5275,2.505,2.517,165
20150501|2015-01-14 07:30,14,2.513,2.519,2.5105,2.5175,70
20150501|2015-01-14 08:00,14,2.5185,2.525,2.485,2.4905,209
20150501|2015-01-14 08:30,14,2.488,2.514,2.486,2.5135,316
20150501|2015-01-14 09:00,14,2.512,2.53,2.5105,2.5225,202
20150501|2015-01-14 09:30,14,2.5225,2.5325,2.515,2.527,49
20150501|2015-01-14 10:00,14,2.527,2.5325,2.5115,2.512,69
20150501|2015-01-14 10:30,14,2.5085,2.509,2.499,2.4995,13
20150501|2015-01-14 11:00,14,2.5045,2.5055,2.4785,2.4815,199
20150501|2015-01-14 11:30,14,2.4825,2.502,2.4825,2.5005,163
20150501|2015-01-14 12:00,14,2.5005,2.5005,2.4825,2.4855,14
20150501|2015-01-14 12:30,14,2.4895,2.493,2.488,2.488,7
20150501|2015-01-14 13:00,14,2.49,2.508,2.489,2.508,44
20150501|2015-01-14 13:30,14,2.519,2.5195,2.5035,2.5095,119
20150501|2015-01-14 14:00,14,2.507,2.518,2.507,2.518,9
20150501|2015-01-14 14:30,14,2.51,2.5205,2.51,2.5205,4
20150501|2015-01-14 15:00,14,2.5185,2.5225,2.5185,2.5195,7
20150501|2015-01-14 15:30,14,2.5185,2.5245,2.5185,2.5245,7
20150501|2015-01-14 16:00,14,2.5225,2.525,2.5225,2.525,12
20150501|2015-01-14 17:00,15,2.531,2.531,2.5275,2.5275,3
20150501|2015-01-14 17:30,15,2.5225,2.5225,2.5225,2.5225,1
20150501|2015-01-14 18:00,15,2.5225,2.5255,2.5225,2.5255,2
20150501|2015-01-14 18:30,15,2.5175,2.5175,2.5175,2.5175,2
20150501|2015-01-14 19:00,15,2.515,2.524,2.515,2.5225,118
20150501|2015-01-14 19:30,15,2.528,2.5285,2.5245,2.5245,27
20150501|2015-01-14 20:00,15,2.529,2.5505,2.5265,2.546,264
20150501|2015-01-14 20:30,15,2.5555,2.571,2.555,2.565,42
20150501|2015-01-14 21:00,15,2.564,2.5645,2.546,2.552,114
20150501|2015-01-14 21:30,15,2.5535,2.5545,2.5535,2.5545,3
20150501|2015-01-14 22:00,15,2.553,2.553,2.548,2.548,19
20150501|2015-01-14 22:30,15,2.5445,2.5445,2.54,2.542,38
20150501|2015-01-14 23:30,15,2.5455,2.5555,2.5455,2.5555,23
20150501|2015-01-15 00:00,15,2.5515,2.5515,2.5505,2.5505,3
20150501|2015-01-15 00:30,15,2.5505,2.564,2.5505,2.5535,36
20150501|2015-01-15 01:00,15,2.547,2.5485,2.5405,2.541,21
20150501|2015-01-15 01:30,15,2.5425,2.5435,2.5375,2.5425,15
20150501|2015-01-15 02:00,15,2.549,2.5705,2.549,2.564,33
20150501|2015-01-15 02:30,15,2.557,2.557,2.557,2.557,1
20150501|2015-01-15 03:00,15,2.552,2.552,2.542,2.5445,15
20150501|2015-01-15 03:30,15,2.5485,2.5485,2.539,2.5445,24
20150501|2015-01-15 04:00,15,2.545,2.545,2.5325,2.5325,5
20150501|2015-01-15 04:30,15,2.539,2.539,2.536,2.536,6
20150501|2015-01-15 05:00,15,2.534,2.5385,2.534,2.5385,2
20150501|2015-01-15 05:30,15,2.5455,2.5465,2.5455,2.5465,4
20150501|2015-01-15 06:00,15,2.5505,2.5565,2.5505,2.5565,3
20150501|2015-01-15 06:30,15,2.557,2.5805,2.557,2.573,70
20150501|2015-01-15 07:00,15,2.576,2.589,2.573,2.576,310
20150501|2015-01-15 07:30,15,2.5745,2.5805,2.567,2.567,82
20150501|2015-01-15 08:00,15,2.567,2.5705,2.5525,2.5585,129
20150501|2015-01-15 08:30,15,2.56,2.564,2.5505,2.561,44
20150501|2015-01-15 09:00,15,2.5605,2.5655,2.5585,2.5615,256
20150501|2015-01-15 09:30,15,2.56,2.564,2.56,2.563,42
20150501|2015-01-15 10:00,15,2.5635,2.5635,2.5555,2.5595,60
20150501|2015-01-15 10:30,15,2.5625,2.586,2.551,2.551,73
20150501|2015-01-15 11:00,15,2.5525,2.5525,2.5415,2.544,30
20150501|2015-01-15 11:30,15,2.5445,2.5585,2.5445,2.5575,259
20150501|2015-01-15 12:00,15,2.5565,2.559,2.555,2.5585,34
20150501|2015-01-15 12:30,15,2.558,2.56,2.5575,2.5595,10
20150501|2015-01-15 13:00,15,2.558,2.573,2.558,2.57,58
20150501|2015-01-15 13:30,15,2.5685,2.57,2.5675,2.569,26
20150501|2015-01-15 14:00,15,2.5675,2.5675,2.5675,2.5675,1
20150501|2015-01-15 14:30,15,2.569,2.569,2.5675,2.568,8
20150501|2015-01-15 15:00,15,2.569,2.5755,2.568,2.5755,9
20150501|2015-01-15 15:30,15,2.5725,2.5725,2.5715,2.5715,3
20150501|2015-01-15 16:00,15,2.5775,2.5805,2.5775,2.5805,3
20150501|2015-01-15 17:00,16,2.582,2.5825,2.5715,2.5715,9
20150501|2015-01-15 17:30,16,2.5675,2.568,2.56,2.56,5
20150501|2015-01-15 18:00,16,2.562,2.562,2.562,2.562,1
20150501|2015-01-15 18:30,16,2.5605,2.5625,2.5605,2.5625,3
20150501|2015-01-15 19:00,16,2.562,2.5635,2.5395,2.5455,69
20150501|2015-01-15 19:30,16,2.548,2.548,2.543,2.5465,5
20150501|2015-01-15 20:00,16,2.547,2.547,2.547,2.547,3
20150501|2015-01-15 20:30,16,2.5495,2.566,2.5495,2.5595,28
20150501|2015-01-15 21:00,16,2.559,2.5665,2.559,2.566,6
20150501|2015-01-15 22:00,16,2.566,2.567,2.566,2.567,2
20150501|2015-01-15 23:00,16,2.5625,2.5625,2.562,2.562,3
20150501|2015-01-15 23:30,16,2.561,2.562,2.5555,2.557,18
20150501|2015-01-16 00:00,16,2.5525,2.5555,2.552,2.552,21
20150501|2015-01-16 00:30,16,2.559,2.56,2.5585,2.56,23
20150501|2015-01-16 01:00,16,2.555,2.555,2.5545,2.5545,3
20150501|2015-01-16 01:30,16,2.554,2.556,2.553,2.556,6
20150501|2015-01-16 02:00,16,2.557,2.566,2.5565,2.56,32
20150501|2015-01-16 02:30,16,2.5645,2.5645,2.5575,2.5615,38
20150501|2015-01-16 03:00,16,2.5615,2.5745,2.5615,2.5715,48
20150501|2015-01-16 03:30,16,2.574,2.5825,2.573,2.5805,111
20150501|2015-01-16 04:00,16,2.576,2.5825,2.5695,2.5725,22
20150501|2015-01-16 04:30,16,2.573,2.573,2.566,2.568,7
20150501|2015-01-16 05:00,16,2.565,2.5685,2.56,2.5675,15
20150501|2015-01-16 05:30,16,2.5635,2.565,2.557,2.558,20
20150501|2015-01-16 06:00,16,2.553,2.5615,2.5525,2.5525,25
20150501|2015-01-16 06:30,16,2.552,2.5615,2.546,2.55,61
20150501|2015-01-16 07:00,16,2.5505,2.566,2.55,2.5635,282
20150501|2015-01-16 07:30,16,2.561,2.572,2.5605,2.57,75
20150501|2015-01-16 08:00,16,2.5725,2.573,2.5675,2.5725,77
20150501|2015-01-16 08:30,16,2.574,2.577,2.573,2.577,26
20150501|2015-01-16 09:00,16,2.576,2.585,2.567,2.567,79
20150501|2015-01-16 09:30,16,2.57,2.5815,2.57,2.581,28
20150501|2015-01-16 10:00,16,2.5815,2.5975,2.58,2.5895,166
20150501|2015-01-16 10:30,16,2.5885,2.5975,2.585,2.5975,50
20150501|2015-01-16 11:00,16,2.596,2.6045,2.596,2.6015,247
20150501|2015-01-16 11:30,16,2.6015,2.6175,2.6005,2.6165,167
20150501|2015-01-16 12:00,16,2.616,2.6225,2.616,2.6195,82
20150501|2015-01-16 12:30,16,2.619,2.6265,2.6185,2.624,57
20150501|2015-01-16 13:00,16,2.6215,2.6235,2.6215,2.6215,20
20150501|2015-01-16 13:30,16,2.6205,2.622,2.6195,2.622,11
20150501|2015-01-16 14:00,16,2.625,2.6315,2.625,2.6255,27
20150501|2015-01-16 14:30,16,2.625,2.6275,2.6245,2.6245,19
20150501|2015-01-16 15:00,16,2.626,2.626,2.6235,2.6235,8
20150501|2015-01-16 15:30,16,2.623,2.6275,2.623,2.6275,6
20150501|2015-01-18 17:00,20,2.629,2.629,2.6195,2.6195,4
20150501|2015-01-18 17:30,20,2.617,2.617,2.6155,2.6155,4
20150501|2015-01-18 18:00,20,2.6155,2.6215,2.6155,2.6215,22
20150501|2015-01-18 18:30,20,2.6225,2.6225,2.615,2.617,10
20150501|2015-01-18 19:00,20,2.611,2.611,2.594,2.594,32
20150501|2015-01-18 19:30,20,2.5905,2.597,2.59,2.5965,14
20150501|2015-01-18 20:00,20,2.5975,2.5975,2.595,2.595,4
20150501|2015-01-18 20:30,20,2.601,2.6135,2.601,2.6085,70
20150501|2015-01-18 21:00,20,2.6125,2.6125,2.606,2.606,3
20150501|2015-01-18 22:00,20,2.612,2.612,2.611,2.6115,11
20150501|2015-01-18 23:00,20,2.609,2.6125,2.6075,2.6125,37
20150501|2015-01-18 23:30,20,2.6085,2.6095,2.5995,2.6095,15
20150501|2015-01-19 00:00,20,2.6065,2.6085,2.6055,2.6085,9
20150501|2015-01-19 00:30,20,2.606,2.622,2.603,2.619,167
20150501|2015-01-19 01:00,20,2.616,2.6165,2.61,2.6145,216
20150501|2015-01-19 01:30,20,2.6155,2.618,2.61,2.6115,10
20150501|2015-01-19 02:00,20,2.609,2.6155,2.6045,2.6155,22
20150501|2015-01-19 02:30,20,2.611,2.6155,2.6075,2.6105,32
20150501|2015-01-19 03:00,20,2.608,2.612,2.606,2.606,20
20150501|2015-01-19 03:30,20,2.6075,2.6075,2.5955,2.5955,15
20150501|2015-01-19 04:00,20,2.5905,2.5995,2.5885,2.599,36
20150501|2015-01-19 04:30,20,2.5985,2.5985,2.598,2.598,4
20150501|2015-01-19 05:00,20,2.5965,2.597,2.5905,2.5905,7
20150501|2015-01-19 05:30,20,2.589,2.589,2.57,2.575,255
20150501|2015-01-19 06:00,20,2.575,2.575,2.556,2.563,121
20150501|2015-01-19 06:30,20,2.564,2.5715,2.556,2.571,68
20150501|2015-01-19 07:00,20,2.5735,2.5885,2.5735,2.5795,166
20150501|2015-01-19 07:30,20,2.5825,2.5835,2.5785,2.5785,16
20150501|2015-01-19 08:00,20,2.5795,2.5825,2.579,2.5825,18
20150501|2015-01-19 08:30,20,2.577,2.577,2.5715,2.5735,72
20150501|2015-01-19 09:00,20,2.571,2.571,2.5605,2.566,33
20150501|2015-01-19 09:30,20,2.5695,2.5855,2.5695,2.575,26
20150501|2015-01-19 10:00,20,2.573,2.573,2.568,2.568,35
20150501|2015-01-19 10:30,20,2.568,2.577,2.568,2.5735,27
20150501|2015-01-19 11:00,20,2.576,2.576,2.5745,2.576,16
20150501|2015-01-19 11:30,20,2.5755,2.5775,2.5745,2.576,21
20150501|2015-01-19 17:00,20,2.576,2.5805,2.575,2.5765,18
20150501|2015-01-19 18:30,20,2.5715,2.5715,2.57,2.57,5
20150501|2015-01-19 19:00,20,2.57,2.5905,2.57,2.588,22
20150501|2015-01-19 19:30,20,2.583,2.5895,2.583,2.5895,22
20150501|2015-01-19 20:00,20,2.591,2.595,2.59,2.59,10
20150501|2015-01-19 20:30,20,2.59,2.59,2.588,2.589,25
20150501|2015-01-19 21:00,20,2.59,2.592,2.59,2.592,19
20150501|2015-01-19 21:30,20,2.592,2.592,2.592,2.592,1
20150501|2015-01-19 22:00,20,2.5925,2.5925,2.5925,2.5925,1
20150501|2015-01-19 23:00,20,2.5895,2.5895,2.5885,2.5885,5
20150501|2015-01-19 23:30,20,2.585,2.585,2.5765,2.578,11
20150501|2015-01-20 00:00,20,2.577,2.577,2.5715,2.577,8
20150501|2015-01-20 00:30,20,2.5745,2.578,2.5725,2.5775,16
20150501|2015-01-20 01:00,20,2.574,2.574,2.564,2.5665,26
20150501|2015-01-20 01:30,20,2.57,2.57,2.56,2.562,77
20150501|2015-01-20 02:00,20,2.5645,2.5705,2.5625,2.563,30
20150501|2015-01-20 02:30,20,2.568,2.575,2.568,2.5705,8
20150501|2015-01-20 03:00,20,2.566,2.569,2.561,2.568,56
20150501|2015-01-20 03:30,20,2.5785,2.579,2.575,2.575,3
20150501|2015-01-20 04:00,20,2.584,2.5885,2.584,2.5885,14
20150501|2015-01-20 04:30,20,2.5925,2.5955,2.5905,2.591,19
20150501|2015-01-20 05:00,20,2.593,2.6115,2.5915,2.6055,70
20150501|2015-01-20 05:30,20,2.6105,2.6105,2.5915,2.5915,25
20150501|2015-01-20 06:00,20,2.5955,2.5955,2.5895,2.5945,17
20150501|2015-01-20 06:30,20,2.5945,2.6,2.5945,2.597,37
20150501|2015-01-20 07:00,20,2.5965,2.5965,2.578,2.5795,60
20150501|2015-01-20 07:30,20,2.5825,2.5825,2.575,2.575,3
20150501|2015-01-20 08:00,20,2.571,2.5795,2.568,2.5755,86
20150501|2015-01-20 08:30,20,2.5755,2.5775,2.57,2.5735,31
20150501|2015-01-20 09:00,20,2.5715,2.5745,2.5625,2.5695,49
20150501|2015-01-20 09:30,20,2.57,2.57,2.564,2.564,34
20150501|2015-01-20 10:00,20,2.5635,2.5695,2.5595,2.569,31
20150501|2015-01-20 10:30,20,2.569,2.576,2.5685,2.576,35
20150501|2015-01-20 11:00,20,2.5755,2.585,2.5755,2.584,35
20150501|2015-01-20 11:30,20,2.5835,2.597,2.5825,2.596,80
20150501|2015-01-20 12:00,20,2.5935,2.594,2.5915,2.592,18
20150501|2015-01-20 12:30,20,2.5885,2.5885,2.5865,2.5865,6
20150501|2015-01-20 13:00,20,2.59,2.59,2.59,2.59,2
20150501|2015-01-20 13:30,20,2.594,2.5945,2.5915,2.5925,9
20150501|2015-01-20 14:00,20,2.5915,2.593,2.589,2.593,6
20150501|2015-01-20 14:30,20,2.5875,2.5875,2.5875,2.5875,1
20150501|2015-01-20 15:00,20,2.5875,2.589,2.5875,2.5875,8
20150501|2015-01-20 15:30,20,2.591,2.591,2.59,2.591,7
20150501|2015-01-20 16:00,20,2.59,2.59,2.59,2.59,2
20150501|2015-01-20 17:00,21,2.5875,2.5875,2.5875,2.5875,2
20150501|2015-01-20 17:30,21,2.5855,2.5855,2.5845,2.5855,3
20150501|2015-01-20 18:00,21,2.5865,2.5865,2.585,2.5865,23
20150501|2015-01-20 18:30,21,2.593,2.593,2.5855,2.587,54
20150501|2015-01-20 19:00,21,2.587,2.5925,2.5855,2.587,50
20150501|2015-01-20 19:30,21,2.586,2.5885,2.578,2.578,31
20150501|2015-01-20 20:00,21,2.5805,2.5815,2.5805,2.581,8
20150501|2015-01-20 20:30,21,2.58,2.5805,2.579,2.5805,14
20150501|2015-01-20 21:00,21,2.5805,2.5815,2.576,2.576,17
20150501|2015-01-20 21:30,21,2.5715,2.5755,2.5715,2.5755,3
20150501|2015-01-20 22:00,21,2.5735,2.5735,2.5735,2.5735,1
20150501|2015-01-20 22:30,21,2.5785,2.5785,2.5785,2.5785,2
20150501|2015-01-20 23:00,21,2.5785,2.5785,2.5785,2.5785,2
20150501|2015-01-20 23:30,21,2.582,2.5825,2.5755,2.5755,11
20150501|2015-01-21 00:00,21,2.5755,2.5755,2.5745,2.5745,3
20150501|2015-01-21 00:30,21,2.5745,2.579,2.5745,2.5755,7
20150501|2015-01-21 01:00,21,2.5815,2.586,2.5815,2.586,6
20150501|2015-01-21 01:30,21,2.5845,2.5845,2.5795,2.5795,5
20150501|2015-01-21 02:00,21,2.574,2.574,2.571,2.5725,18
20150501|2015-01-21 02:30,21,2.573,2.573,2.573,2.573,1
20150501|2015-01-21 03:00,21,2.565,2.5655,2.564,2.5655,9
20150501|2015-01-21 03:30,21,2.561,2.561,2.55,2.5505,40
20150501|2015-01-21 04:00,21,2.551,2.5525,2.551,2.5525,2
20150501|2015-01-21 04:30,21,2.547,2.547,2.5365,2.5415,38
20150501|2015-01-21 05:00,21,2.5445,2.5455,2.544,2.5455,5
20150501|2015-01-21 05:30,21,2.5435,2.545,2.543,2.5435,13
20150501|2015-01-21 06:00,21,2.549,2.549,2.532,2.5325,34
20150501|2015-01-21 06:30,21,2.533,2.549,2.5325,2.549,31
20150501|2015-01-21 07:00,21,2.556,2.5615,2.547,2.5615,89
20150501|2015-01-21 07:30,21,2.562,2.5715,2.5615,2.5655,43
20150501|2015-01-21 08:00,21,2.566,2.5745,2.566,2.573,39
20150501|2015-01-21 08:30,21,2.574,2.588,2.5735,2.5865,57
20150501|2015-01-21 09:00,21,2.584,2.603,2.584,2.5945,188
20150501|2015-01-21 09:30,21,2.5945,2.5975,2.5925,2.595,60
20150501|2015-01-21 10:00,21,2.5955,2.6075,2.5925,2.6025,88
20150501|2015-01-21 10:30,21,2.605,2.6315,2.6045,2.618,126
20150501|2015-01-21 11:00,21,2.616,2.616,2.608,2.608,31
20150501|2015-01-21 11:30,21,2.6055,2.6145,2.6035,2.608,64
20150501|2015-01-21 12:00,21,2.6085,2.609,2.603,2.603,23
20150501|2015-01-21 12:30,21,2.601,2.6015,2.6005,2.6005,6
20150501|2015-01-21 13:00,21,2.5995,2.603,2.5995,2.603,6
20150501|2015-01-21 13:30,21,2.6075,2.6075,2.6035,2.6035,10
20150501|2015-01-21 14:00,21,2.604,2.606,2.604,2.606,5
20150501|2015-01-21 14:30,21,2.6035,2.6035,2.6025,2.6025,4
20150501|2015-01-21 15:00,21,2.6055,2.6055,2.604,2.604,4
20150501|2015-01-21 15:30,21,2.6025,2.6035,2.6025,2.6035,15
20150501|2015-01-21 16:00,21,2.6055,2.6055,2.6055,2.6055,2
20150501|2015-01-21 18:00,22,2.602,2.602,2.602,2.602,2
20150501|2015-01-21 18:30,22,2.604,2.607,2.6035,2.607,11
20150501|2015-01-21 19:00,22,2.609,2.61,2.6025,2.6025,53
20150501|2015-01-21 19:30,22,2.602,2.605,2.602,2.6035,44
20150501|2015-01-21 20:00,22,2.602,2.602,2.5985,2.5985,5
20150501|2015-01-21 20:30,22,2.6,2.6,2.6,2.6,2
20150501|2015-01-21 21:00,22,2.599,2.599,2.595,2.5985,8
20150501|2015-01-21 21:30,22,2.599,2.599,2.5985,2.5985,2
20150501|2015-01-21 22:00,22,2.5975,2.598,2.5975,2.598,2
20150501|2015-01-21 22:30,22,2.598,2.598,2.598,2.598,1
20150501|2015-01-21 23:00,22,2.598,2.598,2.598,2.598,8
20150501|2015-01-21 23:30,22,2.6035,2.6035,2.6035,2.6035,2
20150501|2015-01-22 00:00,22,2.604,2.6075,2.604,2.6075,14
20150501|2015-01-22 00:30,22,2.6,2.6,2.596,2.596,5
20150501|2015-01-22 01:00,22,2.5915,2.5925,2.591,2.5925,4
20150501|2015-01-22 01:30,22,2.5925,2.5935,2.587,2.5875,7
20150501|2015-01-22 02:00,22,2.586,2.587,2.582,2.5845,20
20150501|2015-01-22 02:30,22,2.5825,2.592,2.582,2.592,18
20150501|2015-01-22 03:00,22,2.5885,2.5885,2.584,2.584,3
20150501|2015-01-22 03:30,22,2.583,2.5835,2.581,2.581,3
20150501|2015-01-22 04:00,22,2.581,2.5825,2.579,2.581,7
20150501|2015-01-22 04:30,22,2.583,2.585,2.58,2.58,14
20150501|2015-01-22 05:00,22,2.5825,2.585,2.5825,2.585,3
20150501|2015-01-22 05:30,22,2.5815,2.5875,2.5805,2.584,22
20150501|2015-01-22 06:00,22,2.582,2.583,2.582,2.583,4
20150501|2015-01-22 06:30,22,2.5845,2.592,2.583,2.584,21
20150501|2015-01-22 07:00,22,2.585,2.598,2.5825,2.586,37
20150501|2015-01-22 07:30,22,2.5825,2.5825,2.5595,2.5745,108
20150501|2015-01-22 08:00,22,2.5695,2.575,2.5695,2.575,44
20150501|2015-01-22 08:30,22,2.573,2.5735,2.57,2.571,18
20150501|2015-01-22 09:00,22,2.5675,2.573,2.565,2.5675,43
20150501|2015-01-22 09:30,22,2.5665,2.5665,2.5555,2.562,72
20150501|2015-01-22 10:00,22,2.562,2.57,2.561,2.57,71
20150501|2015-01-22 10:30,22,2.5655,2.5685,2.5635,2.564,32
20150501|2015-01-22 11:00,22,2.5655,2.5755,2.5655,2.5735,34
20150501|2015-01-22 11:30,22,2.5735,2.5805,2.572,2.579,76
20150501|2015-01-22 12:00,22,2.5785,2.5785,2.5685,2.5695,16
20150501|2015-01-22 12:30,22,2.5715,2.5725,2.571,2.572,6
20150501|2015-01-22 13:00,22,2.572,2.573,2.572,2.573,2
20150501|2015-01-22 13:30,22,2.575,2.5785,2.575,2.5785,5
20150501|2015-01-22 14:00,22,2.5795,2.5815,2.5795,2.581,15
20150501|2015-01-22 14:30,22,2.58,2.58,2.5785,2.5795,5
20150501|2015-01-22 15:00,22,2.577,2.6005,2.577,2.586,25
20150501|2015-01-22 15:30,22,2.5865,2.5885,2.5855,2.5885,9
20150501|2015-01-22 16:00,22,2.5845,2.591,2.5845,2.588,5
20150501|2015-01-22 17:00,23,2.5835,2.5835,2.5835,2.5835,6
20150501|2015-01-22 17:30,23,2.582,2.582,2.582,2.582,2
20150501|2015-01-22 18:30,23,2.5795,2.582,2.5795,2.581,6
20150501|2015-01-22 19:00,23,2.5805,2.5835,2.5735,2.5835,16
20150501|2015-01-22 19:30,23,2.5735,2.577,2.572,2.5735,12
20150501|2015-01-22 20:00,23,2.571,2.571,2.5595,2.5625,12
20150501|2015-01-22 20:30,23,2.561,2.561,2.5325,2.538,124
20150501|2015-01-22 21:00,23,2.542,2.545,2.539,2.541,21
20150501|2015-01-22 21:30,23,2.543,2.543,2.543,2.543,5
20150501|2015-01-22 22:30,23,2.5425,2.5445,2.5425,2.5445,2
20150501|2015-01-22 23:00,23,2.543,2.5435,2.54,2.54,5
20150501|2015-01-22 23:30,23,2.5375,2.5485,2.536,2.5455,18
20150501|2015-01-23 00:00,23,2.54,2.546,2.54,2.546,30
20150501|2015-01-23 00:30,23,2.5415,2.5445,2.5415,2.543,5
20150501|2015-01-23 01:00,23,2.5535,2.5545,2.5475,2.5475,10
20150501|2015-01-23 01:30,23,2.5495,2.55,2.545,2.55,11
20150501|2015-01-23 02:00,23,2.5515,2.554,2.5505,2.5535,216
20150501|2015-01-23 02:30,23,2.551,2.5535,2.551,2.5535,13
20150501|2015-01-23 03:00,23,2.5525,2.5525,2.5365,2.5365,23
20150501|2015-01-23 03:30,23,2.5395,2.5395,2.5375,2.5375,12
20150501|2015-01-23 04:00,23,2.5345,2.5365,2.5315,2.5365,12
20150501|2015-01-23 04:30,23,2.536,2.5415,2.536,2.5405,7
20150501|2015-01-23 05:00,23,2.54,2.54,2.5385,2.539,4
20150501|2015-01-23 06:00,23,2.533,2.534,2.5135,2.5155,52
20150501|2015-01-23 06:30,23,2.5145,2.5235,2.514,2.5225,18
20150501|2015-01-23 07:00,23,2.5235,2.528,2.5195,2.52,54
20150501|2015-01-23 07:30,23,2.5175,2.5235,2.5165,2.5235,29
20150501|2015-01-23 08:00,23,2.5205,2.5225,2.514,2.514,73
20150501|2015-01-23 08:30,23,2.515,2.5185,2.514,2.514,25
20150501|2015-01-23 09:00,23,2.5125,2.5125,2.4965,2.508,102
20150501|2015-01-23 09:30,23,2.509,2.511,2.5045,2.5075,43
20150501|2015-01-23 10:00,23,2.505,2.5065,2.4915,2.495,61
20150501|2015-01-23 10:30,23,2.492,2.495,2.4905,2.4945,36
20150501|2015-01-23 11:00,23,2.495,2.495,2.489,2.4925,113
20150501|2015-01-23 11:30,23,2.4965,2.5025,2.493,2.5025,61
20150501|2015-01-23 12:00,23,2.502,2.502,2.495,2.495,6
20150501|2015-01-23 12:30,23,2.496,2.4965,2.496,2.4965,10
20150501|2015-01-23 13:00,23,2.497,2.5,2.4965,2.5,82
20150501|2015-01-23 13:30,23,2.499,2.4995,2.499,2.499,6
20150501|2015-01-23 14:00,23,2.5,2.5005,2.4995,2.4995,6
20150501|2015-01-23 14:30,23,2.498,2.498,2.4965,2.4965,3
20150501|2015-01-23 15:00,23,2.4995,2.4995,2.4995,2.4995,1
20150501|2015-01-23 15:30,23,2.497,2.4975,2.497,2.497,4
20150501|2015-01-25 17:00,26,2.492,2.492,2.463,2.463,15
20150501|2015-01-25 17:30,26,2.473,2.473,2.471,2.471,3
20150501|2015-01-25 18:00,26,2.4715,2.484,2.4715,2.484,7
20150501|2015-01-25 18:30,26,2.4865,2.4905,2.48,2.4905,107
20150501|2015-01-25 19:00,26,2.475,2.486,2.475,2.486,9
20150501|2015-01-25 19:30,26,2.484,2.484,2.471,2.479,24
20150501|2015-01-25 20:00,26,2.4735,2.4785,2.473,2.4785,26
20150501|2015-01-25 20:30,26,2.477,2.4775,2.477,2.4775,11
20150501|2015-01-25 21:00,26,2.4635,2.465,2.45,2.45,69
20150501|2015-01-25 21:30,26,2.453,2.454,2.445,2.4455,33
20150501|2015-01-25 22:00,26,2.445,2.446,2.442,2.444,8
20150501|2015-01-25 22:30,26,2.4425,2.4435,2.4405,2.4435,13
20150501|2015-01-25 23:00,26,2.447,2.4495,2.447,2.4495,18
20150501|2015-01-25 23:30,26,2.447,2.454,2.4395,2.4395,180
20150501|2015-01-26 00:00,26,2.438,2.438,2.42,2.4245,153
20150501|2015-01-26 00:30,26,2.4265,2.445,2.426,2.4435,52
20150501|2015-01-26 01:00,26,2.442,2.4525,2.442,2.4505,27
20150501|2015-01-26 01:30,26,2.445,2.445,2.4225,2.424,377
20150501|2015-01-26 02:00,26,2.4455,2.4495,2.4425,2.4425,8
20150501|2015-01-26 02:30,26,2.4435,2.4505,2.4435,2.447,19
20150501|2015-01-26 03:00,26,2.4505,2.467,2.448,2.4595,72
20150501|2015-01-26 03:30,26,2.4575,2.4645,2.4525,2.4645,13
20150501|2015-01-26 04:00,26,2.4655,2.466,2.46,2.463,37
20150501|2015-01-26 04:30,26,2.46,2.464,2.4595,2.4635,4
20150501|2015-01-26 05:00,26,2.47,2.4775,2.47,2.4755,29
20150501|2015-01-26 05:30,26,2.474,2.4825,2.474,2.474,19
20150501|2015-01-26 06:00,26,2.4775,2.481,2.47,2.4715,25
20150501|2015-01-26 06:30,26,2.469,2.48,2.469,2.48,18
20150501|2015-01-26 07:00,26,2.482,2.524,2.477,2.52,327
20150501|2015-01-26 07:30,26,2.52,2.5265,2.5115,2.5205,158
20150501|2015-01-26 08:00,26,2.5195,2.5195,2.5025,2.5095,116
20150501|2015-01-26 08:30,26,2.5105,2.5225,2.507,2.522,62
20150501|2015-01-26 09:00,26,2.522,2.5355,2.518,2.533,77
20150501|2015-01-26 09:30,26,2.533,2.554,2.53,2.5355,309
20150501|2015-01-26 10:00,26,2.5365,2.5365,2.526,2.529,127
20150501|2015-01-26 10:30,26,2.53,2.532,2.5275,2.5305,44
20150501|2015-01-26 11:00,26,2.5325,2.5425,2.532,2.539,65
20150501|2015-01-26 11:30,26,2.541,2.5435,2.54,2.5435,20
20150501|2015-01-26 12:00,26,2.54,2.5485,2.54,2.5465,54
20150501|2015-01-26 12:30,26,2.5455,2.5475,2.545,2.5465,11
20150501|2015-01-26 13:00,26,2.5475,2.548,2.5425,2.544,12
20150501|2015-01-26 13:30,26,2.542,2.545,2.542,2.545,10
20150501|2015-01-26 14:00,26,2.5425,2.5435,2.5405,2.5425,15
20150501|2015-01-26 14:30,26,2.5425,2.543,2.5415,2.542,8
20150501|2015-01-26 15:00,26,2.543,2.544,2.543,2.544,8
20150501|2015-01-26 15:30,26,2.543,2.5445,2.5425,2.5445,10
20150501|2015-01-26 16:00,26,2.544,2.545,2.544,2.545,11
20150501|2015-01-26 17:00,27,2.5425,2.5425,2.541,2.542,20
20150501|2015-01-26 17:30,27,2.5415,2.5415,2.5415,2.5415,1
20150501|2015-01-26 18:00,27,2.538,2.538,2.534,2.534,3
20150501|2015-01-26 18:30,27,2.535,2.537,2.535,2.5365,3
20150501|2015-01-26 19:00,27,2.5305,2.5305,2.519,2.5225,23
20150501|2015-01-26 19:30,27,2.523,2.526,2.516,2.52,369
20150501|2015-01-26 20:00,27,2.521,2.5235,2.52,2.5225,25
20150501|2015-01-26 20:30,27,2.5215,2.5215,2.5185,2.52,12
20150501|2015-01-26 21:00,27,2.5265,2.5265,2.524,2.524,11
20150501|2015-01-26 21:30,27,2.529,2.531,2.529,2.531,4
20150501|2015-01-26 22:00,27,2.534,2.534,2.5335,2.5335,2
20150501|2015-01-26 22:30,27,2.529,2.529,2.528,2.528,4
20150501|2015-01-26 23:30,27,2.5205,2.522,2.5165,2.519,32
20150501|2015-01-27 00:00,27,2.517,2.519,2.5165,2.519,12
20150501|2015-01-27 00:30,27,2.523,2.523,2.52,2.522,10
20150501|2015-01-27 01:00,27,2.5215,2.5215,2.5135,2.515,67
20150501|2015-01-27 01:30,27,2.5175,2.518,2.5175,2.518,2
20150501|2015-01-27 02:00,27,2.5105,2.5105,2.504,2.51,98
20150501|2015-01-27 02:30,27,2.513,2.535,2.513,2.535,35
20150501|2015-01-27 03:00,27,2.5265,2.5265,2.516,2.5165,5
20150501|2015-01-27 03:30,27,2.515,2.516,2.5135,2.5155,7
20150501|2015-01-27 04:00,27,2.517,2.518,2.5135,2.5145,4
20150501|2015-01-27 04:30,27,2.521,2.5235,2.521,2.523,61
20150501|2015-01-27 05:30,27,2.5065,2.5125,2.5055,2.5125,9
20150501|2015-01-27 06:00,27,2.508,2.508,2.5005,2.503,37
20150501|2015-01-27 06:30,27,2.5055,2.508,2.502,2.508,10
20150501|2015-01-27 07:00,27,2.5095,2.514,2.5005,2.502,117
20150501|2015-01-27 07:30,27,2.5025,2.5045,2.488,2.5015,347
20150501|2015-01-27 08:00,27,2.501,2.501,2.4825,2.49,85
20150501|2015-01-27 08:30,27,2.492,2.493,2.483,2.4895,72
20150501|2015-01-27 09:00,27,2.489,2.491,2.4805,2.485,200
20150501|2015-01-27 09:30,27,2.4815,2.4815,2.4655,2.474,123
20150501|2015-01-27 10:00,27,2.4725,2.4735,2.4515,2.455,186
20150501|2015-01-27 10:30,27,2.4565,2.459,2.45,2.4545,91
20150501|2015-01-27 11:00,27,2.4555,2.4555,2.4485,2.453,16
20150501|2015-01-27 11:30,27,2.452,2.468,2.45,2.4665,304
20150501|2015-01-27 12:00,27,2.467,2.4675,2.463,2.4635,28
20150501|2015-01-27 12:30,27,2.465,2.4655,2.461,2.461,21
20150501|2015-01-27 13:00,27,2.465,2.4655,2.465,2.4655,2
20150501|2015-01-27 13:30,27,2.4655,2.4665,2.4655,2.4655,7
20150501|2015-01-27 14:00,27,2.466,2.467,2.463,2.467,6
20150501|2015-01-27 14:30,27,2.4645,2.467,2.4625,2.4625,16
20150501|2015-01-27 15:00,27,2.4675,2.4675,2.465,2.465,2
20150501|2015-01-27 15:30,27,2.464,2.464,2.464,2.464,8
20150501|2015-01-27 16:00,27,2.4625,2.4625,2.461,2.461,2
20150501|2015-01-27 17:00,28,2.46,2.475,2.457,2.459,6
20150501|2015-01-27 17:30,28,2.4575,2.4635,2.457,2.4635,18
20150501|2015-01-27 18:00,28,2.465,2.4665,2.46,2.4625,5
20150501|2015-01-27 18:30,28,2.465,2.465,2.458,2.4595,11
20150501|2015-01-27 19:00,28,2.4585,2.485,2.457,2.473,153
20150501|2015-01-27 19:30,28,2.4725,2.4725,2.4555,2.459,45
20150501|2015-01-27 20:00,28,2.4585,2.466,2.4585,2.4635,38
20150501|2015-01-27 20:30,28,2.464,2.471,2.4625,2.465,18
20150501|2015-01-27 21:00,28,2.4615,2.468,2.4615,2.468,14
20150501|2015-01-27 21:30,28,2.469,2.4765,2.469,2.474,16
20150501|2015-01-27 22:00,28,2.475,2.475,2.4745,2.4745,2
20150501|2015-01-27 22:30,28,2.475,2.475,2.475,2.475,2
20150501|2015-01-27 23:30,28,2.4775,2.483,2.4655,2.4655,26
20150501|2015-01-28 00:00,28,2.4675,2.4675,2.4665,2.4665,6
20150501|2015-01-28 00:30,28,2.4685,2.476,2.468,2.476,18
20150501|2015-01-28 01:00,28,2.4755,2.489,2.4755,2.485,32
20150501|2015-01-28 01:30,28,2.485,2.486,2.4805,2.485,16
20150501|2015-01-28 02:00,28,2.483,2.494,2.4795,2.4885,28
20150501|2015-01-28 03:00,28,2.4835,2.4835,2.4785,2.4785,15
20150501|2015-01-28 03:30,28,2.4795,2.489,2.4795,2.489,2
20150501|2015-01-28 04:00,28,2.49,2.49,2.4735,2.4755,10
20150501|2015-01-28 04:30,28,2.475,2.475,2.4685,2.473,7
20150501|2015-01-28 05:30,28,2.4745,2.48,2.4745,2.48,2
20150501|2015-01-28 06:00,28,2.4795,2.4815,2.478,2.478,8
20150501|2015-01-28 06:30,28,2.475,2.479,2.4735,2.4775,15
20150501|2015-01-28 07:00,28,2.4805,2.4865,2.474,2.475,32
20150501|2015-01-28 07:30,28,2.4735,2.474,2.4525,2.4605,137
20150501|2015-01-28 08:00,28,2.4615,2.4615,2.457,2.4595,276
20150501|2015-01-28 08:30,28,2.462,2.4825,2.4615,2.482,110
20150501|2015-01-28 09:00,28,2.4815,2.485,2.473,2.4735,95
20150501|2015-01-28 09:30,28,2.4745,2.484,2.471,2.48,42
20150501|2015-01-28 10:00,28,2.478,2.4905,2.478,2.4905,75
20150501|2015-01-28 10:30,28,2.4935,2.501,2.4795,2.4845,251
20150501|2015-01-28 11:00,28,2.478,2.481,2.477,2.479,29
20150501|2015-01-28 11:30,28,2.479,2.482,2.477,2.4805,83
20150501|2015-01-28 12:00,28,2.4825,2.4825,2.4755,2.4755,14
20150501|2015-01-28 12:30,28,2.4765,2.4775,2.4755,2.4755,9
20150501|2015-01-28 13:00,28,2.4795,2.48,2.4655,2.4655,22
20150501|2015-01-28 13:30,28,2.4635,2.4755,2.4635,2.467,8
20150501|2015-01-28 14:00,28,2.4655,2.4655,2.462,2.463,5
20150501|2015-01-28 14:30,28,2.4605,2.463,2.4595,2.4625,7
20150501|2015-01-28 15:00,28,2.4585,2.4615,2.4585,2.46,8
20150501|2015-01-28 15:30,28,2.459,2.46,2.459,2.4595,7
20150501|2015-01-28 17:00,29,2.4585,2.462,2.4585,2.462,3
20150501|2015-01-28 18:00,29,2.4615,2.463,2.4615,2.4625,10
20150501|2015-01-28 18:30,29,2.4645,2.4645,2.4635,2.4635,5
20150501|2015-01-28 19:00,29,2.4645,2.4645,2.453,2.459,134
20150501|2015-01-28 19:30,29,2.4575,2.462,2.4575,2.4615,31
20150501|2015-01-28 20:00,29,2.4645,2.468,2.4645,2.468,3
20150501|2015-01-28 20:30,29,2.466,2.466,2.4655,2.4655,2
20150501|2015-01-28 21:00,29,2.4605,2.462,2.4605,2.462,4
20150501|2015-01-28 21:30,29,2.4615,2.4625,2.4605,2.4605,17
20150501|2015-01-28 22:30,29,2.46,2.4605,2.46,2.46,5
20150501|2015-01-28 23:00,29,2.459,2.4595,2.459,2.4595,15
20150501|2015-01-28 23:30,29,2.4585,2.4585,2.4555,2.4555,17
20150501|2015-01-29 00:00,29,2.4585,2.461,2.4585,2.461,32
20150501|2015-01-29 00:30,29,2.462,2.462,2.448,2.452,34
20150501|2015-01-29 01:00,29,2.45,2.455,2.45,2.4545,34
20150501|2015-01-29 01:30,29,2.4565,2.4635,2.455,2.455,32
20150501|2015-01-29 02:00,29,2.452,2.452,2.4425,2.444,61
20150501|2015-01-29 02:30,29,2.4455,2.455,2.4455,2.447,62
20150501|2015-01-29 03:00,29,2.445,2.445,2.438,2.44,140
20150501|2015-01-29 03:30,29,2.4385,2.447,2.4385,2.447,36
20150501|2015-01-29 04:00,29,2.448,2.4525,2.448,2.451,10
20150501|2015-01-29 04:30,29,2.454,2.454,2.427,2.427,258
20150501|2015-01-29 05:00,29,2.4265,2.4325,2.4255,2.4255,31
20150501|2015-01-29 05:30,29,2.424,2.4345,2.4215,2.434,28
20150501|2015-01-29 06:00,29,2.427,2.4345,2.4265,2.4285,25
20150501|2015-01-29 06:30,29,2.432,2.4405,2.431,2.4395,46
20150501|2015-01-29 07:00,29,2.4435,2.4485,2.429,2.4435,196
20150501|2015-01-29 07:30,29,2.4415,2.457,2.4415,2.4565,208
20150501|2015-01-29 08:00,29,2.4555,2.457,2.449,2.4565,80
20150501|2015-01-29 08:30,29,2.4555,2.4675,2.455,2.467,123
20150501|2015-01-29 09:00,29,2.4665,2.4665,2.458,2.4665,234
20150501|2015-01-29 09:30,29,2.4675,2.4675,2.438,2.4455,183
20150501|2015-01-29 10:00,29,2.4435,2.4455,2.433,2.433,283
20150501|2015-01-29 10:30,29,2.437,2.45,2.4355,2.443,70
20150501|2015-01-29 11:00,29,2.444,2.4445,2.4395,2.4395,149
20150501|2015-01-29 11:30,29,2.446,2.453,2.444,2.452,72
20150501|2015-01-29 12:00,29,2.45,2.4575,2.446,2.4575,20
20150501|2015-01-29 12:30,29,2.4565,2.4575,2.4545,2.4575,17
20150501|2015-01-29 13:00,29,2.456,2.456,2.448,2.456,18
20150501|2015-01-29 13:30,29,2.455,2.4575,2.455,2.4555,6
20150501|2015-01-29 14:00,29,2.4515,2.4545,2.4515,2.454,6
20150501|2015-01-29 14:30,29,2.454,2.462,2.452,2.459,13
20150501|2015-01-29 15:00,29,2.46,2.46,2.457,2.458,8
20150501|2015-01-29 15:30,29,2.4565,2.4565,2.456,2.4565,5
20150501|2015-01-29 16:00,29,2.4575,2.4575,2.457,2.457,5
20150501|2015-01-29 17:00,30,2.459,2.459,2.4515,2.4515,8
20150501|2015-01-29 17:30,30,2.454,2.455,2.454,2.455,3
20150501|2015-01-29 18:00,30,2.4565,2.4565,2.4565,2.4565,3
20150501|2015-01-29 18:30,30,2.4565,2.4565,2.4525,2.4525,48
20150501|2015-01-29 19:00,30,2.4525,2.462,2.4495,2.453,387
20150501|2015-01-29 19:30,30,2.455,2.4625,2.453,2.4565,135
20150501|2015-01-29 20:00,30,2.4555,2.4555,2.4525,2.4525,5
20150501|2015-01-29 20:30,30,2.4495,2.4495,2.4365,2.438,144
20150501|2015-01-29 21:00,30,2.435,2.4415,2.4285,2.44,164
20150501|2015-01-29 21:30,30,2.438,2.438,2.438,2.438,2
20150501|2015-01-29 22:00,30,2.442,2.442,2.442,2.442,1
20150501|2015-01-29 22:30,30,2.4395,2.44,2.4395,2.44,3
20150501|2015-01-29 23:30,30,2.4415,2.445,2.4405,2.4405,4
20150501|2015-01-30 00:00,30,2.439,2.439,2.435,2.438,7
20150501|2015-01-30 00:30,30,2.435,2.437,2.435,2.437,3
20150501|2015-01-30 01:00,30,2.4365,2.4405,2.4335,2.4345,78
20150501|2015-01-30 01:30,30,2.4385,2.4385,2.4335,2.434,10
20150501|2015-01-30 02:00,30,2.4325,2.457,2.4325,2.456,307
20150501|2015-01-30 02:30,30,2.4515,2.4555,2.4515,2.453,17
20150501|2015-01-30 03:00,30,2.4515,2.457,2.4515,2.457,4
20150501|2015-01-30 03:30,30,2.452,2.453,2.45,2.453,11
20150501|2015-01-30 04:00,30,2.454,2.475,2.454,2.4725,59
20150501|2015-01-30 04:30,30,2.476,2.49,2.476,2.485,104
20150501|2015-01-30 05:00,30,2.483,2.484,2.478,2.478,80
20150501|2015-01-30 05:30,30,2.478,2.478,2.475,2.475,23
20150501|2015-01-30 06:00,30,2.474,2.4785,2.474,2.478,23
20150501|2015-01-30 06:30,30,2.474,2.4775,2.4735,2.4745,31
20150501|2015-01-30 07:00,30,2.4725,2.4725,2.4615,2.463,149
20150501|2015-01-30 07:30,30,2.463,2.463,2.452,2.4555,107
20150501|2015-01-30 08:00,30,2.4555,2.469,2.4515,2.4655,83
20150501|2015-01-30 08:30,30,2.4665,2.4685,2.465,2.465,53
20150501|2015-01-30 09:00,30,2.4705,2.48,2.469,2.478,48
20150501|2015-01-30 09:30,30,2.478,2.4875,2.4775,2.4775,63
20150501|2015-01-30 10:00,30,2.4785,2.484,2.4755,2.478,44
20150501|2015-01-30 10:30,30,2.478,2.4875,2.477,2.482,84
20150501|2015-01-30 11:00,30,2.483,2.493,2.483,2.49,92
20150501|2015-01-30 11:30,30,2.489,2.4945,2.4875,2.489,192
20150501|2015-01-30 12:00,30,2.4885,2.4885,2.481,2.4845,42
20150501|2015-01-30 12:30,30,2.484,2.4865,2.483,2.4865,23
20150501|2015-01-30 13:00,30,2.4845,2.4995,2.481,2.4985,98
20150501|2015-01-30 13:30,30,2.4965,2.5,2.489,2.5,47
20150501|2015-01-30 14:00,30,2.5,2.513,2.5,2.5075,36
20150501|2015-01-30 14:30,30,2.506,2.5065,2.4995,2.501,27
20150501|2015-01-30 15:00,30,2.501,2.5035,2.498,2.4985,32
20150501|2015-01-30 15:30,30,2.502,2.502,2.4975,2.4975,17
20150501|2015-01-30 16:00,30,2.497,2.497,2.495,2.495,12
20150501|2015-02-01 17:00,2,2.4745,2.477,2.46,2.46,40
20150501|2015-02-01 17:30,2,2.465,2.471,2.465,2.471,11
20150501|2015-02-01 18:00,2,2.47,2.4725,2.469,2.471,11
20150501|2015-02-01 18:30,2,2.471,2.4715,2.4695,2.4695,16
20150501|2015-02-01 19:00,2,2.4695,2.5035,2.4695,2.49,95
20150501|2015-02-01 19:30,2,2.489,2.4965,2.4885,2.496,35
20150501|2015-02-01 20:00,2,2.4955,2.496,2.4955,2.496,3
20150501|2015-02-01 20:30,2,2.4975,2.498,2.4945,2.4965,22
20150501|2015-02-01 21:00,2,2.4965,2.503,2.4965,2.503,26
20150501|2015-02-01 21:30,2,2.499,2.4995,2.497,2.4975,11
20150501|2015-02-01 22:30,2,2.497,2.497,2.497,2.497,1
20150501|2015-02-01 23:00,2,2.497,2.497,2.497,2.497,2
20150501|2015-02-01 23:30,2,2.4995,2.5,2.4935,2.496,357
20150501|2015-02-02 00:00,2,2.496,2.51,2.494,2.5075,171
20150501|2015-02-02 00:30,2,2.5085,2.5085,2.505,2.506,71
20150501|2015-02-02 01:00,2,2.5065,2.5065,2.4935,2.494,40
20150501|2015-02-02 01:30,2,2.493,2.5025,2.493,2.498,29
20150501|2015-02-02 02:00,2,2.4985,2.4985,2.4815,2.488,165
20150501|2015-02-02 02:30,2,2.4895,2.4895,2.484,2.484,10
20150501|2015-02-02 03:00,2,2.4895,2.4905,2.488,2.4905,15
20150501|2015-02-02 03:30,2,2.4925,2.4925,2.4795,2.4795,23
20150501|2015-02-02 04:00,2,2.484,2.4855,2.481,2.481,8
20150501|2015-02-02 04:30,2,2.4825,2.493,2.4775,2.4925,102
20150501|2015-02-02 05:00,2,2.5,2.514,2.499,2.5075,159
20150501|2015-02-02 05:30,2,2.505,2.51,2.505,2.509,50
20150501|2015-02-02 06:00,2,2.508,2.508,2.5,2.5,53
20150501|2015-02-02 06:30,2,2.4965,2.497,2.4895,2.491,68
20150501|2015-02-02 07:00,2,2.493,2.5005,2.485,2.494,106
20150501|2015-02-02 07:30,2,2.4965,2.5065,2.496,2.506,33
20150501|2015-02-02 08:00,2,2.506,2.5135,2.503,2.503,52
20150501|2015-02-02 08:30,2,2.5025,2.5095,2.5025,2.5095,90
20150501|2015-02-02 09:00,2,2.5105,2.5105,2.4935,2.4975,116
20150501|2015-02-02 09:30,2,2.496,2.4985,2.493,2.493,52
20150501|2015-02-02 10:00,2,2.492,2.4985,2.4905,2.494,101
20150501|2015-02-02 10:30,2,2.494,2.5045,2.493,2.498,105
20150501|2015-02-02 11:00,2,2.4975,2.4975,2.483,2.485,153
20150501|2015-02-02 11:30,2,2.4855,2.491,2.484,2.4865,153
20150501|2015-02-02 12:00,2,2.4875,2.49,2.485,2.485,15
20150501|2015-02-02 12:30,2,2.4855,2.4865,2.4855,2.4865,8
20150501|2015-02-02 13:00,2,2.486,2.492,2.4855,2.492,7
20150501|2015-02-02 13:30,2,2.4925,2.493,2.4895,2.49,11
20150501|2015-02-02 14:00,2,2.491,2.4925,2.4905,2.4905,6
20150501|2015-02-02 14:30,2,2.493,2.498,2.493,2.498,15
20150501|2015-02-02 15:00,2,2.499,2.4995,2.4955,2.4975,17
20150501|2015-02-02 15:30,2,2.4965,2.499,2.4965,2.499,13
20150501|2015-02-02 16:00,2,2.499,2.499,2.497,2.497,12
20150501|2015-02-02 17:00,3,2.5,2.5,2.493,2.4955,10
20150501|2015-02-02 17:30,3,2.499,2.4995,2.4985,2.4995,4
20150501|2015-02-02 18:30,3,2.4995,2.5005,2.4995,2.5005,2
20150501|2015-02-02 19:00,3,2.5,2.5095,2.5,2.5095,119
20150501|2015-02-02 19:30,3,2.5085,2.5285,2.5085,2.5215,211
20150501|2015-02-02 20:00,3,2.52,2.5225,2.5175,2.5175,35
20150501|2015-02-02 20:30,3,2.5185,2.5185,2.5155,2.516,55
20150501|2015-02-02 21:00,3,2.5175,2.523,2.5175,2.523,25
20150501|2015-02-02 22:00,3,2.5195,2.5225,2.5195,2.522,41
20150501|2015-02-02 22:30,3,2.522,2.523,2.5205,2.523,23
20150501|2015-02-02 23:00,3,2.5265,2.5265,2.52,2.52,19
20150501|2015-02-02 23:30,3,2.525,2.5295,2.52,2.5295,72
20150501|2015-02-03 00:00,3,2.5295,2.5295,2.525,2.526,22
20150501|2015-02-03 00:30,3,2.5225,2.525,2.522,2.5245,71
20150501|2015-02-03 01:00,3,2.5215,2.525,2.5215,2.525,2
20150501|2015-02-03 01:30,3,2.5275,2.5325,2.5275,2.5315,33
20150501|2015-02-03 02:00,3,2.527,2.541,2.527,2.54,67
20150501|2015-02-03 02:30,3,2.542,2.5565,2.5375,2.556,157
20150501|2015-02-03 03:00,3,2.552,2.576,2.552,2.566,189
20150501|2015-02-03 03:30,3,2.565,2.575,2.564,2.57,68
20150501|2015-02-03 04:00,3,2.5685,2.5685,2.5595,2.5625,43
20150501|2015-02-03 04:30,3,2.5685,2.5685,2.5605,2.5645,17
20150501|2015-02-03 05:00,3,2.567,2.575,2.567,2.57,34
20150501|2015-02-03 05:30,3,2.575,2.5795,2.5745,2.5745,198
20150501|2015-02-03 06:00,3,2.5725,2.5725,2.562,2.563,108
20150501|2015-02-03 06:30,3,2.563,2.5725,2.56,2.5615,230
20150501|2015-02-03 07:00,3,2.5585,2.56,2.546,2.549,299
20150501|2015-02-03 07:30,3,2.5485,2.5555,2.5465,2.5555,102
20150501|2015-02-03 08:00,3,2.5555,2.5555,2.5425,2.544,168
20150501|2015-02-03 08:30,3,2.5445,2.5525,2.5435,2.552,70
20150501|2015-02-03 09:00,3,2.5515,2.562,2.5495,2.5595,95
20150501|2015-02-03 09:30,3,2.559,2.5675,2.553,2.5575,143
20150501|2015-02-03 10:00,3,2.556,2.5645,2.5485,2.5645,129
20150501|2015-02-03 10:30,3,2.563,2.575,2.5605,2.575,210
20150501|2015-02-03 11:00,3,2.5745,2.5805,2.5725,2.5775,147
20150501|2015-02-03 11:30,3,2.5765,2.59,2.575,2.5775,315
20150501|2015-02-03 12:00,3,2.5765,2.5835,2.574,2.5825,127
20150501|2015-02-03 12:30,3,2.583,2.5885,2.583,2.5885,71
20150501|2015-02-03 13:00,3,2.588,2.59,2.5865,2.588,36
20150501|2015-02-03 13:30,3,2.587,2.587,2.5815,2.5815,55
20150501|2015-02-03 14:00,3,2.583,2.587,2.582,2.5835,30
20150501|2015-02-03 14:30,3,2.582,2.583,2.572,2.572,28
20150501|2015-02-03 15:00,3,2.571,2.5765,2.571,2.575,16
20150501|2015-02-03 15:30,3,2.5735,2.5755,2.5735,2.5745,15
20150501|2015-02-03 16:00,3,2.5735,2.5755,2.573,2.5755,6
20150501|2015-02-03 17:00,4,2.577,2.578,2.573,2.573,27
20150501|2015-02-03 17:30,4,2.574,2.574,2.574,2.574,2
20150501|2015-02-03 18:00,4,2.573,2.573,2.568,2.5705,24
20150501|2015-02-03 18:30,4,2.5735,2.578,2.5725,2.578,25
20150501|2015-02-03 19:00,4,2.574,2.613,2.5705,2.5965,401
20150501|2015-02-03 19:30,4,2.5925,2.597,2.5905,2.5935,57
20150501|2015-02-03 20:00,4,2.591,2.5945,2.59,2.5935,15
20150501|2015-02-03 20:30,4,2.594,2.5975,2.5925,2.5975,32
20150501|2015-02-03 21:00,4,2.5965,2.5965,2.575,2.5785,72
20150501|2015-02-03 21:30,4,2.579,2.5805,2.574,2.5755,37
20150501|2015-02-03 22:30,4,2.5755,2.577,2.5755,2.577,3
20150501|2015-02-03 23:00,4,2.5775,2.5775,2.5765,2.5765,2
20150501|2015-02-03 23:30,4,2.577,2.5835,2.5695,2.576,64
20150501|2015-02-04 00:00,4,2.571,2.572,2.5645,2.567,68
20150501|2015-02-04 00:30,4,2.567,2.569,2.5615,2.5645,38
20150501|2015-02-04 01:00,4,2.5655,2.5675,2.5625,2.5635,20
20150501|2015-02-04 01:30,4,2.5615,2.573,2.561,2.5725,47
20150501|2015-02-04 02:00,4,2.571,2.571,2.555,2.561,65
20150501|2015-02-04 02:30,4,2.562,2.565,2.558,2.559,74
20150501|2015-02-04 03:00,4,2.558,2.5615,2.556,2.5615,15
20150501|2015-02-04 03:30,4,2.564,2.564,2.5525,2.5545,25
20150501|2015-02-04 04:00,4,2.555,2.5945,2.555,2.5815,227
20150501|2015-02-04 04:30,4,2.585,2.59,2.564,2.589,406
20150501|2015-02-04 05:00,4,2.585,2.6,2.585,2.59,384
20150501|2015-02-04 05:30,4,2.589,2.598,2.5885,2.589,57
20150501|2015-02-04 06:00,4,2.5825,2.59,2.579,2.59,32
20150501|2015-02-04 06:30,4,2.587,2.587,2.579,2.5845,87
20150501|2015-02-04 07:00,4,2.586,2.586,2.555,2.555,203
20150501|2015-02-04 07:30,4,2.555,2.5665,2.555,2.562,66
20150501|2015-02-04 08:00,4,2.5605,2.579,2.5595,2.5755,142
20150501|2015-02-04 08:30,4,2.5755,2.58,2.573,2.58,71
20150501|2015-02-04 09:00,4,2.581,2.586,2.579,2.585,173
20150501|2015-02-04 09:30,4,2.581,2.5835,2.5765,2.581,100
20150501|2015-02-04 10:00,4,2.58,2.593,2.58,2.591,80
20150501|2015-02-04 10:30,4,2.593,2.5955,2.5875,2.5885,180
20150501|2015-02-04 11:00,4,2.589,2.59,2.586,2.586,138
20150501|2015-02-04 11:30,4,2.5865,2.5885,2.584,2.5885,73
20150501|2015-02-04 12:00,4,2.5855,2.59,2.585,2.5885,39
20150501|2015-02-04 12:30,4,2.5885,2.589,2.5865,2.589,85
20150501|2015-02-04 13:00,4,2.589,2.5905,2.587,2.587,25
20150501|2015-02-04 13:30,4,2.5875,2.5875,2.585,2.5865,23
20150501|2015-02-04 14:00,4,2.5865,2.59,2.5865,2.59,13
20150501|2015-02-04 14:30,4,2.591,2.592,2.584,2.5865,24
20150501|2015-02-04 15:00,4,2.587,2.587,2.584,2.5855,19
20150501|2015-02-04 15:30,4,2.5855,2.5875,2.5845,2.5875,8
20150501|2015-02-04 16:00,4,2.5875,2.5915,2.5855,2.5915,14
20150501|2015-02-04 17:00,5,2.5835,2.586,2.5835,2.586,5
20150501|2015-02-04 17:30,5,2.5855,2.5855,2.583,2.583,6
20150501|2015-02-04 18:00,5,2.5875,2.588,2.587,2.588,3
20150501|2015-02-04 18:30,5,2.588,2.588,2.583,2.583,5
20150501|2015-02-04 19:00,5,2.583,2.583,2.5685,2.577,94
20150501|2015-02-04 19:30,5,2.5705,2.5705,2.5615,2.5615,21
20150501|2015-02-04 20:00,5,2.562,2.5685,2.562,2.5685,23
20150501|2015-02-04 20:30,5,2.567,2.567,2.563,2.565,23
20150501|2015-02-04 21:00,5,2.567,2.5745,2.567,2.5745,16
20150501|2015-02-04 21:30,5,2.5775,2.5795,2.577,2.579,45
20150501|2015-02-04 22:00,5,2.581,2.581,2.581,2.581,2
20150501|2015-02-04 23:00,5,2.575,2.575,2.575,2.575,2
20150501|2015-02-04 23:30,5,2.5765,2.5765,2.564,2.57,130
20150501|2015-02-05 00:00,5,2.5695,2.571,2.569,2.569,30
20150501|2015-02-05 00:30,5,2.566,2.571,2.566,2.568,15
20150501|2015-02-05 01:00,5,2.567,2.571,2.564,2.566,16
20150501|2015-02-05 01:30,5,2.5675,2.57,2.5655,2.57,22
20150501|2015-02-05 02:00,5,2.569,2.569,2.5555,2.562,201
20150501|2015-02-05 02:30,5,2.562,2.5645,2.5555,2.559,22
20150501|2015-02-05 03:00,5,2.559,2.559,2.5315,2.5375,164
20150501|2015-02-05 03:30,5,2.539,2.545,2.5375,2.5425,78
20150501|2015-02-05 04:00,5,2.5405,2.5445,2.5325,2.54,21
20150501|2015-02-05 04:30,5,2.54,2.553,2.54,2.5445,68
20150501|2015-02-05 05:00,5,2.5405,2.5425,2.539,2.541,26
20150501|2015-02-05 05:30,5,2.5385,2.5385,2.5285,2.532,30
20150501|2015-02-05 06:00,5,2.5305,2.5375,2.5295,2.532,38
20150501|2015-02-05 06:30,5,2.5365,2.5485,2.5365,2.548,75
20150501|2015-02-05 07:00,5,2.55,2.565,2.548,2.5605,209
20150501|2015-02-05 07:30,5,2.56,2.56,2.555,2.5595,165
20150501|2015-02-05 08:00,5,2.5605,2.57,2.5605,2.565,161
20150501|2015-02-05 08:30,5,2.568,2.5715,2.564,2.5665,93
20150501|2015-02-05 09:00,5,2.5675,2.584,2.5675,2.582,121
20150501|2015-02-05 09:30,5,2.5815,2.594,2.5815,2.5825,134
20150501|2015-02-05 10:00,5,2.5825,2.5905,2.5815,2.587,197
20150501|2015-02-05 10:30,5,2.589,2.6045,2.589,2.599,133
20150501|2015-02-05 11:00,5,2.5995,2.5995,2.585,2.5865,123
20150501|2015-02-05 11:30,5,2.587,2.594,2.5865,2.591,106
20150501|2015-02-05 12:00,5,2.5915,2.5995,2.589,2.599,53
20150501|2015-02-05 12:30,5,2.596,2.6035,2.595,2.6005,28
20150501|2015-02-05 13:00,5,2.5955,2.5975,2.59,2.592,76
20150501|2015-02-05 13:30,5,2.5915,2.595,2.5895,2.5895,16
20150501|2015-02-05 14:00,5,2.595,2.595,2.592,2.592,20
20150501|2015-02-05 14:30,5,2.5945,2.5975,2.5935,2.5945,48
20150501|2015-02-05 15:00,5,2.594,2.5945,2.5935,2.5935,4
20150501|2015-02-05 15:30,5,2.594,2.5955,2.5935,2.5935,9
20150501|2015-02-05 16:00,5,2.595,2.5975,2.5945,2.5975,8
20150501|2015-02-05 17:00,6,2.597,2.598,2.5915,2.592,17
20150501|2015-02-05 17:30,6,2.592,2.5955,2.591,2.591,5
20150501|2015-02-05 18:00,6,2.59,2.59,2.586,2.5875,13
20150501|2015-02-05 18:30,6,2.59,2.594,2.59,2.594,12
20150501|2015-02-05 19:00,6,2.6,2.6,2.589,2.593,42
20150501|2015-02-05 19:30,6,2.5925,2.597,2.5895,2.597,8
20150501|2015-02-05 20:00,6,2.596,2.5975,2.595,2.5975,11
20150501|2015-02-05 20:30,6,2.597,2.6115,2.597,2.608,76
20150501|2015-02-05 21:00,6,2.6085,2.609,2.5965,2.6,130
20150501|2015-02-05 21:30,6,2.5975,2.5975,2.5975,2.5975,1
20150501|2015-02-05 22:30,6,2.5985,2.5985,2.5985,2.5985,1
20150501|2015-02-05 23:00,6,2.6005,2.6025,2.6005,2.6025,4
20150501|2015-02-05 23:30,6,2.605,2.605,2.6015,2.6035,79
20150501|2015-02-06 00:00,6,2.6035,2.608,2.6035,2.6075,35
20150501|2015-02-06 00:30,6,2.61,2.6105,2.6065,2.6095,25
20150501|2015-02-06 01:00,6,2.609,2.609,2.598,2.6005,58
20150501|2015-02-06 01:30,6,2.593,2.6025,2.593,2.601,37
20150501|2015-02-06 02:00,6,2.597,2.597,2.5795,2.5835,49
20150501|2015-02-06 02:30,6,2.585,2.589,2.58,2.5885,22
20150501|2015-02-06 03:00,6,2.5925,2.599,2.583,2.583,21
20150501|2015-02-06 03:30,6,2.5845,2.5845,2.5845,2.5845,1
20150501|2015-02-06 04:00,6,2.585,2.5865,2.5845,2.5865,4
20150501|2015-02-06 04:30,6,2.585,2.5885,2.584,2.584,12
20150501|2015-02-06 05:00,6,2.5845,2.5845,2.579,2.579,9
20150501|2015-02-06 05:30,6,2.58,2.58,2.576,2.579,28
20150501|2015-02-06 06:00,6,2.576,2.576,2.5705,2.572,66
20150501|2015-02-06 06:30,6,2.5725,2.5875,2.5725,2.5875,212
20150501|2015-02-06 07:00,6,2.587,2.598,2.5865,2.5935,95
20150501|2015-02-06 07:30,6,2.5925,2.593,2.5805,2.588,116
20150501|2015-02-06 08:00,6,2.5875,2.589,2.5625,2.569,213
20150501|2015-02-06 08:30,6,2.571,2.58,2.567,2.58,126
20150501|2015-02-06 09:00,6,2.5815,2.5885,2.5765,2.585,194
20150501|2015-02-06 09:30,6,2.5825,2.588,2.5805,2.583,46
20150501|2015-02-06 10:00,6,2.5805,2.5845,2.5775,2.579,136
20150501|2015-02-06 10:30,6,2.578,2.58,2.571,2.571,50
20150501|2015-02-06 11:00,6,2.5715,2.5765,2.5715,2.574,170
20150501|2015-02-06 11:30,6,2.574,2.585,2.574,2.584,439
20150501|2015-02-06 12:00,6,2.585,2.586,2.578,2.581,108
20150501|2015-02-06 12:30,6,2.5805,2.583,2.58,2.5805,48
20150501|2015-02-06 13:00,6,2.5785,2.5855,2.578,2.5845,79
20150501|2015-02-06 13:30,6,2.5865,2.588,2.583,2.5845,45
20150501|2015-02-06 14:00,6,2.583,2.588,2.581,2.5875,13
20150501|2015-02-06 14:30,6,2.5875,2.5885,2.5865,2.5875,13
20150501|2015-02-06 15:00,6,2.588,2.588,2.586,2.586,25
20150501|2015-02-06 15:30,6,2.586,2.59,2.5855,2.59,18
20150501|2015-02-06 16:00,6,2.59,2.59,2.5865,2.5865,5
20150501|2015-02-08 17:30,9,2.579,2.5815,2.579,2.5815,3
20150501|2015-02-08 18:00,9,2.5835,2.5835,2.577,2.5775,8
20150501|2015-02-08 18:30,9,2.575,2.5765,2.5695,2.5725,33
20150501|2015-02-08 19:00,9,2.5665,2.5665,2.56,2.561,63
20150501|2015-02-08 19:30,9,2.56,2.564,2.5585,2.562,34
20150501|2015-02-08 20:00,9,2.562,2.564,2.5615,2.563,12
20150501|2015-02-08 20:30,9,2.5635,2.566,2.5635,2.566,7
20150501|2015-02-08 21:00,9,2.569,2.569,2.5645,2.565,12
20150501|2015-02-08 21:30,9,2.565,2.565,2.565,2.565,5
20150501|2015-02-08 22:00,9,2.5675,2.5675,2.5675,2.5675,1
20150501|2015-02-08 22:30,9,2.5645,2.566,2.5645,2.566,5
20150501|2015-02-08 23:00,9,2.563,2.563,2.563,2.563,1
20150501|2015-02-08 23:30,9,2.571,2.5725,2.5685,2.5725,24
20150501|2015-02-09 00:00,9,2.5715,2.5715,2.5685,2.5685,16
20150501|2015-02-09 00:30,9,2.57,2.573,2.57,2.5725,42
20150501|2015-02-09 01:00,9,2.576,2.5775,2.566,2.566,22
20150501|2015-02-09 01:30,9,2.5725,2.5785,2.569,2.5785,36
20150501|2015-02-09 02:00,9,2.577,2.5805,2.5695,2.5745,75
20150501|2015-02-09 02:30,9,2.573,2.573,2.565,2.568,114
20150501|2015-02-09 03:00,9,2.569,2.569,2.564,2.567,166
20150501|2015-02-09 03:30,9,2.568,2.5735,2.5665,2.571,42
20150501|2015-02-09 04:00,9,2.5705,2.5845,2.5705,2.5845,91
20150501|2015-02-09 04:30,9,2.5845,2.588,2.5805,2.5805,132
20150501|2015-02-09 05:00,9,2.5835,2.5865,2.5815,2.586,39
20150501|2015-02-09 05:30,9,2.584,2.5855,2.584,2.585,5
20150501|2015-02-09 06:00,9,2.584,2.588,2.582,2.582,34
20150501|2015-02-09 06:30,9,2.5815,2.5815,2.571,2.571,72
20150501|2015-02-09 07:00,9,2.5715,2.5715,2.5615,2.5675,108
20150501|2015-02-09 07:30,9,2.566,2.57,2.566,2.568,63
20150501|2015-02-09 08:00,9,2.5685,2.5775,2.5685,2.572,229
20150501|2015-02-09 08:30,9,2.5735,2.5845,2.5735,2.5765,426
20150501|2015-02-09 09:00,9,2.578,2.588,2.5775,2.584,207
20150501|2015-02-09 09:30,9,2.5845,2.589,2.5815,2.583,148
20150501|2015-02-09 10:00,9,2.583,2.587,2.5795,2.581,185
20150501|2015-02-09 10:30,9,2.581,2.582,2.578,2.582,157
20150501|2015-02-09 11:00,9,2.5825,2.5825,2.5795,2.5805,25
20150501|2015-02-09 11:30,9,2.5815,2.5835,2.577,2.5825,388
20150501|2015-02-09 12:00,9,2.583,2.585,2.579,2.584,82
20150501|2015-02-09 12:30,9,2.5825,2.5885,2.5825,2.586,78
20150501|2015-02-09 13:00,9,2.5835,2.5835,2.5795,2.5835,18
20150501|2015-02-09 13:30,9,2.5835,2.5835,2.581,2.581,11
20150501|2015-02-09 14:00,9,2.5795,2.5815,2.5795,2.5815,10
20150501|2015-02-09 14:30,9,2.5805,2.5845,2.5805,2.581,17
20150501|2015-02-09 15:00,9,2.581,2.582,2.5805,2.5805,12
20150501|2015-02-09 15:30,9,2.5795,2.582,2.578,2.5785,29
20150501|2015-02-09 16:00,9,2.578,2.578,2.577,2.577,4
20150501|2015-02-09 17:00,10,2.582,2.582,2.5795,2.5795,4
20150501|2015-02-09 17:30,10,2.5795,2.5805,2.5795,2.5805,3
20150501|2015-02-09 18:00,10,2.582,2.582,2.58,2.58,3
20150501|2015-02-09 18:30,10,2.5825,2.585,2.5805,2.5805,21
20150501|2015-02-09 19:00,10,2.5825,2.588,2.5825,2.587,47
20150501|2015-02-09 19:30,10,2.5875,2.5875,2.586,2.5865,25
20150501|2015-02-09 20:00,10,2.583,2.583,2.5795,2.581,9
20150501|2015-02-09 20:30,10,2.582,2.5835,2.581,2.581,5
20150501|2015-02-09 21:00,10,2.5775,2.5775,2.5775,2.5775,1
20150501|2015-02-09 21:30,10,2.579,2.579,2.578,2.579,9
20150501|2015-02-09 22:00,10,2.578,2.578,2.578,2.578,3
20150501|2015-02-09 22:30,10,2.5755,2.5755,2.5745,2.5745,10
20150501|2015-02-09 23:00,10,2.574,2.5755,2.574,2.575,12
20150501|2015-02-09 23:30,10,2.5745,2.577,2.573,2.573,72
20150501|2015-02-10 00:00,10,2.5735,2.575,2.5735,2.5745,78
20150501|2015-02-10 00:30,10,2.576,2.58,2.576,2.577,84
20150501|2015-02-10 01:00,10,2.577,2.583,2.577,2.579,78
20150501|2015-02-10 01:30,10,2.5765,2.583,2.5735,2.58,189
20150501|2015-02-10 02:00,10,2.581,2.583,2.57,2.57,191
20150501|2015-02-10 02:30,10,2.567,2.572,2.564,2.5715,63
20150501|2015-02-10 03:00,10,2.5705,2.5705,2.5645,2.5655,26
20150501|2015-02-10 03:30,10,2.5665,2.5665,2.535,2.54,214
20150501|2015-02-10 04:00,10,2.54,2.541,2.5315,2.5385,103
20150501|2015-02-10 04:30,10,2.539,2.539,2.536,2.5375,30
20150501|2015-02-10 05:00,10,2.536,2.536,2.5265,2.532,136
20150501|2015-02-10 05:30,10,2.5345,2.535,2.5325,2.5325,48
20150501|2015-02-10 06:00,10,2.533,2.544,2.533,2.536,53
20150501|2015-02-10 06:30,10,2.535,2.546,2.535,2.543,92
20150501|2015-02-10 07:00,10,2.5455,2.561,2.5455,2.556,414
20150501|2015-02-10 07:30,10,2.555,2.557,2.55,2.556,141
20150501|2015-02-10 08:00,10,2.556,2.557,2.552,2.5535,188
20150501|2015-02-10 08:30,10,2.5545,2.5545,2.539,2.539,220
20150501|2015-02-10 09:00,10,2.539,2.543,2.532,2.5355,263
20150501|2015-02-10 09:30,10,2.535,2.541,2.535,2.5375,322
20150501|2015-02-10 10:00,10,2.537,2.5375,2.532,2.5365,262
20150501|2015-02-10 10:30,10,2.5375,2.5435,2.5365,2.5405,222
20150501|2015-02-10 11:00,10,2.54,2.556,2.54,2.548,199
20150501|2015-02-10 11:30,10,2.5475,2.5565,2.547,2.555,581
20150501|2015-02-10 12:00,10,2.5565,2.557,2.545,2.546,89
20150501|2015-02-10 12:30,10,2.5465,2.551,2.5465,2.549,25
20150501|2015-02-10 13:00,10,2.548,2.5505,2.5475,2.5505,33
20150501|2015-02-10 13:30,10,2.5495,2.5515,2.5495,2.5515,22
20150501|2015-02-10 14:00,10,2.551,2.552,2.55,2.5515,8
20150501|2015-02-10 14:30,10,2.5515,2.552,2.5515,2.552,9
20150501|2015-02-10 15:00,10,2.5515,2.5515,2.551,2.551,2
20150501|2015-02-10 15:30,10,2.5525,2.5525,2.55,2.55,3
20150501|2015-02-10 16:00,10,2.551,2.551,2.55,2.551,6
20150501|2015-02-10 17:00,11,2.5495,2.5495,2.5495,2.5495,1
20150501|2015-02-10 17:30,11,2.5465,2.548,2.546,2.548,11
20150501|2015-02-10 18:00,11,2.548,2.548,2.548,2.548,3
20150501|2015-02-10 18:30,11,2.546,2.546,2.546,2.546,1
20150501|2015-02-10 19:00,11,2.545,2.5515,2.5405,2.551,80
20150501|2015-02-10 19:30,11,2.551,2.553,2.544,2.547,144
20150501|2015-02-10 20:00,11,2.5455,2.547,2.544,2.546,55
20150501|2015-02-10 20:30,11,2.547,2.549,2.544,2.549,39
20150501|2015-02-10 21:00,11,2.5495,2.5495,2.548,2.5485,14
20150501|2015-02-10 21:30,11,2.549,2.55,2.549,2.55,21
20150501|2015-02-10 22:00,11,2.5505,2.5505,2.55,2.55,3
20150501|2015-02-10 22:30,11,2.551,2.5515,2.55,2.55,27
20150501|2015-02-10 23:00,11,2.5495,2.5495,2.5485,2.5485,2
20150501|2015-02-10 23:30,11,2.549,2.5515,2.549,2.55,144
20150501|2015-02-11 00:00,11,2.551,2.56,2.551,2.5555,161
20150501|2015-02-11 00:30,11,2.556,2.556,2.55,2.55,36
20150501|2015-02-11 01:00,11,2.5545,2.557,2.552,2.5555,24
20150501|2015-02-11 01:30,11,2.5555,2.56,2.554,2.5585,63
20150501|2015-02-11 02:00,11,2.5545,2.5545,2.548,2.548,26
20150501|2015-02-11 02:30,11,2.554,2.5565,2.5515,2.5535,101
20150501|2015-02-11 03:00,11,2.554,2.57,2.554,2.5685,123
20150501|2015-02-11 03:30,11,2.57,2.572,2.564,2.569,25
20150501|2015-02-11 04:00,11,2.572,2.5725,2.567,2.5675,17
20150501|2015-02-11 04:30,11,2.566,2.574,2.566,2.5715,23
20150501|2015-02-11 05:00,11,2.571,2.584,2.571,2.5755,104
20150501|2015-02-11 05:30,11,2.575,2.5775,2.572,2.572,52
20150501|2015-02-11 06:00,11,2.5735,2.5735,2.5655,2.5655,37
20150501|2015-02-11 06:30,11,2.564,2.5655,2.5585,2.5605,308
20150501|2015-02-11 07:00,11,2.5615,2.564,2.5505,2.5505,271
20150501|2015-02-11 07:30,11,2.55,2.553,2.546,2.549,484
20150501|2015-02-11 08:00,11,2.551,2.56,2.55,2.5575,166
20150501|2015-02-11 08:30,11,2.558,2.5625,2.552,2.5555,173
20150501|2015-02-11 09:00,11,2.555,2.558,2.535,2.5355,257
20150501|2015-02-11 09:30,11,2.5355,2.544,2.5335,2.5415,389
20150501|2015-02-11 10:00,11,2.542,2.5465,2.54,2.5465,121
20150501|2015-02-11 10:30,11,2.544,2.5465,2.5425,2.544,245
20150501|2015-02-11 11:00,11,2.544,2.5485,2.543,2.546,250
20150501|2015-02-11 11:30,11,2.5455,2.5455,2.5375,2.5375,325
20150501|2015-02-11 12:00,11,2.5375,2.5385,2.5325,2.538,101
20150501|2015-02-11 12:30,11,2.5395,2.5415,2.5365,2.5415,39
20150501|2015-02-11 13:00,11,2.542,2.5445,2.5375,2.5375,21
20150501|2015-02-11 13:30,11,2.541,2.5415,2.5385,2.5385,22
20150501|2015-02-11 14:00,11,2.5395,2.542,2.539,2.542,15
20150501|2015-02-11 14:30,11,2.541,2.541,2.5385,2.5395,11
20150501|2015-02-11 15:00,11,2.54,2.541,2.5395,2.5395,8
20150501|2015-02-11 15:30,11,2.5395,2.544,2.5395,2.544,27
20150501|2015-02-11 16:00,11,2.5415,2.5415,2.54,2.54,10
20150501|2015-02-11 17:00,12,2.539,2.539,2.539,2.539,1
20150501|2015-02-11 17:30,12,2.541,2.541,2.538,2.538,3
20150501|2015-02-11 18:00,12,2.5415,2.5455,2.5415,2.5455,9
20150501|2015-02-11 18:30,12,2.542,2.542,2.54,2.5405,18
20150501|2015-02-11 19:00,12,2.5415,2.5455,2.5355,2.538,128
20150501|2015-02-11 19:30,12,2.535,2.537,2.534,2.5355,29
20150501|2015-02-11 20:00,12,2.536,2.546,2.5355,2.543,53
20150501|2015-02-11 20:30,12,2.539,2.539,2.539,2.539,1
20150501|2015-02-11 21:00,12,2.539,2.542,2.539,2.542,156
20150501|2015-02-11 21:30,12,2.542,2.545,2.542,2.5435,74
20150501|2015-02-11 22:00,12,2.543,2.543,2.543,2.543,47
20150501|2015-02-11 22:30,12,2.545,2.546,2.545,2.5455,3
20150501|2015-02-11 23:00,12,2.5455,2.5455,2.544,2.5445,18
20150501|2015-02-11 23:30,12,2.544,2.55,2.544,2.55,57
20150501|2015-02-12 00:00,12,2.5495,2.5495,2.5455,2.5455,58
20150501|2015-02-12 00:30,12,2.549,2.5505,2.546,2.5505,47
20150501|2015-02-12 01:00,12,2.549,2.549,2.546,2.547,16
20150501|2015-02-12 01:30,12,2.5485,2.551,2.5485,2.5495,17
20150501|2015-02-12 02:00,12,2.55,2.551,2.5455,2.5495,44
20150501|2015-02-12 02:30,12,2.5505,2.5575,2.5475,2.5475,66
20150501|2015-02-12 03:00,12,2.5465,2.561,2.5465,2.559,105
20150501|2015-02-12 03:30,12,2.559,2.5675,2.5585,2.5675,72
20150501|2015-02-12 04:00,12,2.5685,2.5775,2.5685,2.577,138
20150501|2015-02-12 04:30,12,2.5765,2.5885,2.5735,2.585,240
20150501|2015-02-12 05:00,12,2.5855,2.587,2.5805,2.5805,116
20150501|2015-02-12 05:30,12,2.582,2.5865,2.58,2.5845,64
20150501|2015-02-12 06:00,12,2.584,2.5855,2.581,2.581,49
20150501|2015-02-12 06:30,12,2.581,2.583,2.5755,2.578,135
20150501|2015-02-12 07:00,12,2.5755,2.5815,2.5695,2.58,406
20150501|2015-02-12 07:30,12,2.58,2.5855,2.5785,2.5825,521
20150501|2015-02-12 08:00,12,2.582,2.596,2.582,2.5885,943
20150501|2015-02-12 08:30,12,2.5885,2.5885,2.5855,2.587,186
20150501|2015-02-12 09:00,12,2.5865,2.5905,2.5815,2.584,357
20150501|2015-02-12 09:30,12,2.5855,2.5935,2.5855,2.587,86
20150501|2015-02-12 10:00,12,2.587,2.5925,2.586,2.59,198
20150501|2015-02-12 10:30,12,2.59,2.618,2.5885,2.6125,691
20150501|2015-02-12 11:00,12,2.6125,2.613,2.604,2.6055,158
20150501|2015-02-12 11:30,12,2.6055,2.61,2.5985,2.602,514
20150501|2015-02-12 12:00,12,2.6005,2.6025,2.599,2.6015,158
20150501|2015-02-12 12:30,12,2.6,2.6,2.5965,2.5965,58
20150501|2015-02-12 13:00,12,2.597,2.604,2.5955,2.604,76
20150501|2015-02-12 13:30,12,2.604,2.604,2.5975,2.598,94
20150501|2015-02-12 14:00,12,2.5995,2.6045,2.5995,2.6025,84
20150501|2015-02-12 14:30,12,2.601,2.602,2.6,2.6,12
20150501|2015-02-12 15:00,12,2.5995,2.6,2.598,2.5995,21
20150501|2015-02-12 15:30,12,2.5985,2.601,2.5985,2.5995,46
20150501|2015-02-12 16:00,12,2.6015,2.6015,2.6015,2.6015,10
20150501|2015-02-12 17:00,13,2.608,2.608,2.602,2.6035,26
20150501|2015-02-12 18:00,13,2.6005,2.6005,2.599,2.5995,11
20150501|2015-02-12 18:30,13,2.601,2.605,2.601,2.605,11
20150501|2015-02-12 19:00,13,2.605,2.61,2.601,2.6085,79
20150501|2015-02-12 19:30,13,2.6085,2.615,2.608,2.6115,129
20150501|2015-02-12 20:00,13,2.6115,2.6115,2.608,2.608,36
20150501|2015-02-12 20:30,13,2.6085,2.609,2.607,2.6085,30
20150501|2015-02-12 21:00,13,2.609,2.6135,2.609,2.6135,65
20150501|2015-02-12 21:30,13,2.612,2.616,2.6115,2.616,52
20150501|2015-02-12 22:00,13,2.6145,2.616,2.6145,2.616,12
20150501|2015-02-12 22:30,13,2.616,2.6175,2.6155,2.617,38
20150501|2015-02-12 23:00,13,2.62,2.6245,2.6185,2.6185,116
20150501|2015-02-12 23:30,13,2.619,2.6405,2.619,2.629,428
20150501|2015-02-13 00:00,13,2.627,2.627,2.62,2.62,142
20150501|2015-02-13 00:30,13,2.622,2.6255,2.6215,2.625,123
20150501|2015-02-13 01:00,13,2.6245,2.6245,2.618,2.6205,80
20150501|2015-02-13 01:30,13,2.621,2.621,2.6115,2.6115,148
20150501|2015-02-13 02:00,13,2.611,2.6135,2.61,2.6115,92
20150501|2015-02-13 02:30,13,2.6125,2.621,2.6125,2.613,64
20150501|2015-02-13 03:00,13,2.612,2.612,2.5965,2.6045,167
20150501|2015-02-13 03:30,13,2.6055,2.6075,2.602,2.6075,60
20150501|2015-02-13 04:00,13,2.609,2.6115,2.6045,2.61,41
20150501|2015-02-13 04:30,13,2.607,2.6075,2.602,2.605,89
20150501|2015-02-13 05:00,13,2.605,2.606,2.6,2.6025,52
20150501|2015-02-13 05:30,13,2.602,2.6055,2.602,2.6045,37
20150501|2015-02-13 06:00,13,2.605,2.6055,2.5965,2.602,191
20150501|2015-02-13 06:30,13,2.602,2.6115,2.6005,2.6115,182
20150501|2015-02-13 07:00,13,2.6125,2.6175,2.609,2.616,281
20150501|2015-02-13 07:30,13,2.6165,2.623,2.613,2.6195,236
20150501|2015-02-13 08:00,13,2.6185,2.6185,2.6015,2.6045,227
20150501|2015-02-13 08:30,13,2.6025,2.608,2.6,2.6045,250
20150501|2015-02-13 09:00,13,2.604,2.6055,2.5945,2.5975,317
20150501|2015-02-13 09:30,13,2.597,2.6015,2.5925,2.5995,229
20150501|2015-02-13 10:00,13,2.6,2.6105,2.6,2.609,342
20150501|2015-02-13 10:30,13,2.608,2.6095,2.6035,2.607,334
20150501|2015-02-13 11:00,13,2.6055,2.608,2.6045,2.605,444
20150501|2015-02-13 11:30,13,2.6065,2.607,2.6025,2.606,413
20150501|2015-02-13 12:00,13,2.6055,2.606,2.6,2.601,84
20150501|2015-02-13 12:30,13,2.6,2.6,2.5965,2.5995,139
20150501|2015-02-13 13:00,13,2.6,2.6035,2.5995,2.6035,23
20150501|2015-02-13 13:30,13,2.603,2.6065,2.6025,2.6065,43
20150501|2015-02-13 14:00,13,2.605,2.606,2.6045,2.6055,17
20150501|2015-02-13 14:30,13,2.6045,2.6045,2.6,2.6025,28
20150501|2015-02-13 15:00,13,2.603,2.6035,2.602,2.603,14
20150501|2015-02-13 15:30,13,2.6025,2.605,2.6015,2.602,10
20150501|2015-02-13 16:00,13,2.604,2.604,2.602,2.604,6
20150501|2015-02-15 17:00,17,2.6045,2.6075,2.6015,2.6045,30
20150501|2015-02-15 18:00,17,2.6075,2.609,2.6075,2.609,3
20150501|2015-02-15 18:30,17,2.608,2.6085,2.608,2.6085,2
20150501|2015-02-15 19:00,17,2.604,2.61,2.604,2.6045,20
20150501|2015-02-15 19:30,17,2.601,2.604,2.6,2.6,50
20150501|2015-02-15 20:00,17,2.601,2.602,2.5995,2.601,12
20150501|2015-02-15 20:30,17,2.603,2.605,2.6,2.6005,23
20150501|2015-02-15 21:00,17,2.6015,2.6015,2.595,2.596,64
20150501|2015-02-15 21:30,17,2.595,2.596,2.595,2.596,9
20150501|2015-02-15 22:00,17,2.5965,2.597,2.596,2.596,6
20150501|2015-02-15 22:30,17,2.5975,2.599,2.5975,2.5975,9
20150501|2015-02-15 23:00,17,2.598,2.598,2.595,2.595,16
20150501|2015-02-15 23:30,17,2.5935,2.6005,2.5935,2.5995,48
20150501|2015-02-16 00:00,17,2.6005,2.6075,2.6,2.6045,37
20150501|2015-02-16 00:30,17,2.606,2.6215,2.606,2.621,67
20150501|2015-02-16 01:00,17,2.6205,2.6205,2.612,2.612,52
20150501|2015-02-16 01:30,17,2.613,2.617,2.61,2.6165,41
20150501|2015-02-16 02:00,17,2.6165,2.6225,2.609,2.609,119
20150501|2015-02-16 02:30,17,2.6095,2.6105,2.6075,2.6075,5
20150501|2015-02-16 03:00,17,2.608,2.609,2.597,2.6005,91
20150501|2015-02-16 03:30,17,2.601,2.602,2.5875,2.5905,79
20150501|2015-02-16 04:00,17,2.594,2.603,2.5925,2.603,104
20150501|2015-02-16 04:30,17,2.6025,2.606,2.5985,2.602,51
20150501|2015-02-16 05:00,17,2.602,2.602,2.592,2.595,67
20150501|2015-02-16 05:30,17,2.598,2.5995,2.593,2.599,21
20150501|2015-02-16 06:00,17,2.6005,2.6055,2.6005,2.605,34
20150501|2015-02-16 06:30,17,2.6005,2.6025,2.5935,2.602,151
20150501|2015-02-16 07:00,17,2.603,2.6085,2.601,2.6085,257
20150501|2015-02-16 07:30,17,2.6075,2.608,2.605,2.608,25
20150501|2015-02-16 08:00,17,2.6085,2.615,2.6085,2.6135,63
20150501|2015-02-16 08:30,17,2.614,2.614,2.608,2.6105,65
20150501|2015-02-16 09:00,17,2.6105,2.615,2.609,2.6105,56
20150501|2015-02-16 09:30,17,2.611,2.611,2.6085,2.61,68
20150501|2015-02-16 10:00,17,2.6105,2.612,2.6085,2.61,100
20150501|2015-02-16 10:30,17,2.6085,2.614,2.606,2.612,95
20150501|2015-02-16 11:00,17,2.6115,2.6115,2.61,2.6105,41
20150501|2015-02-16 11:30,17,2.6105,2.6215,2.608,2.61,154
20150501|2015-02-16 17:00,17,2.608,2.608,2.6065,2.608,22
20150501|2015-02-16 17:30,17,2.606,2.606,2.606,2.606,3
20150501|2015-02-16 18:00,17,2.608,2.608,2.605,2.605,8
20150501|2015-02-16 18:30,17,2.6055,2.6055,2.601,2.604,100
20150501|2015-02-16 19:00,17,2.604,2.6085,2.602,2.606,526
20150501|2015-02-16 19:30,17,2.605,2.6065,2.602,2.6055,297
20150501|2015-02-16 20:00,17,2.603,2.6055,2.6,2.6055,36
20150501|2015-02-16 20:30,17,2.605,2.611,2.605,2.611,54
20150501|2015-02-16 21:00,17,2.609,2.609,2.6035,2.606,52
20150501|2015-02-16 21:30,17,2.6085,2.6085,2.6075,2.6075,2
20150501|2015-02-16 22:00,17,2.6085,2.6085,2.607,2.607,14
20150501|2015-02-16 22:30,17,2.6065,2.6065,2.6065,2.6065,1
20150501|2015-02-16 23:00,17,2.607,2.6085,2.607,2.6085,4
20150501|2015-02-16 23:30,17,2.611,2.617,2.611,2.6155,80
20150501|2015-02-17 00:00,17,2.614,2.614,2.61,2.613,97
20150501|2015-02-17 00:30,17,2.614,2.614,2.6075,2.611,60
20150501|2015-02-17 01:00,17,2.611,2.62,2.6015,2.61,392
20150501|2015-02-17 01:30,17,2.607,2.607,2.5935,2.5935,100
20150501|2015-02-17 02:00,17,2.594,2.596,2.59,2.5935,64
20150501|2015-02-17 02:30,17,2.5915,2.5935,2.587,2.591,141
20150501|2015-02-17 03:00,17,2.589,2.593,2.587,2.59,92
20150501|2015-02-17 03:30,17,2.591,2.5975,2.591,2.592,24
20150501|2015-02-17 04:00,17,2.593,2.594,2.589,2.5905,25
20150501|2015-02-17 04:30,17,2.592,2.593,2.5885,2.5925,20
20150501|2015-02-17 05:00,17,2.59,2.5925,2.589,2.5915,47
20150501|2015-02-17 05:30,17,2.592,2.592,2.5745,2.578,116
20150501|2015-02-17 06:00,17,2.5785,2.581,2.576,2.576,85
20150501|2015-02-17 06:30,17,2.578,2.578,2.568,2.571,263
20150501|2015-02-17 07:00,17,2.572,2.5735,2.5685,2.5705,360
20150501|2015-02-17 07:30,17,2.571,2.5715,2.551,2.5585,968
20150501|2015-02-17 08:00,17,2.558,2.558,2.5525,2.556,481
20150501|2015-02-17 08:30,17,2.5565,2.567,2.5565,2.563,476
20150501|2015-02-17 09:00,17,2.5635,2.5635,2.5545,2.5565,291
20150501|2015-02-17 09:30,17,2.5565,2.5785,2.5565,2.567,703
20150501|2015-02-17 10:00,17,2.5675,2.5705,2.556,2.56,312
20150501|2015-02-17 10:30,17,2.5595,2.565,2.554,2.562,304
20150501|2015-02-17 11:00,17,2.5615,2.565,2.5585,2.5625,274
20150501|2015-02-17 11:30,17,2.562,2.5835,2.5615,2.58,1151
20150501|2015-02-17 12:00,17,2.58,2.582,2.576,2.578,86
20150501|2015-02-17 12:30,17,2.58,2.583,2.5785,2.582,33
20150501|2015-02-17 13:00,17,2.581,2.5865,2.581,2.5855,25
20150501|2015-02-17 13:30,17,2.5845,2.5845,2.584,2.584,21
20150501|2015-02-17 14:00,17,2.5825,2.587,2.5825,2.587,22
20150501|2015-02-17 14:30,17,2.587,2.6095,2.5855,2.6005,133
20150501|2015-02-17 15:00,17,2.6035,2.6075,2.5855,2.5855,54
20150501|2015-02-17 15:30,17,2.5825,2.5825,2.578,2.578,8
20150501|2015-02-17 16:00,17,2.5785,2.5785,2.578,2.578,3
20150501|2015-02-17 17:00,18,2.584,2.584,2.5765,2.5765,9
20150501|2015-02-17 17:30,18,2.5795,2.5795,2.5795,2.5795,3
20150501|2015-02-17 18:00,18,2.579,2.584,2.579,2.582,15
20150501|2015-02-17 18:30,18,2.582,2.5905,2.582,2.59,16
20150501|2015-02-17 19:00,18,2.582,2.582,2.58,2.58,7
20150501|2015-02-17 19:30,18,2.5785,2.5785,2.5675,2.5675,33
20150501|2015-02-17 20:00,18,2.5675,2.5725,2.566,2.5725,20
20150501|2015-02-17 20:30,18,2.573,2.574,2.569,2.569,19
20150501|2015-02-17 21:00,18,2.5685,2.5685,2.567,2.567,15
20150501|2015-02-17 21:30,18,2.5685,2.5685,2.565,2.565,10
20150501|2015-02-17 22:00,18,2.5655,2.5655,2.5655,2.5655,4
20150501|2015-02-17 22:30,18,2.568,2.57,2.568,2.57,9
20150501|2015-02-17 23:00,18,2.571,2.571,2.5705,2.5705,8
20150501|2015-02-17 23:30,18,2.5705,2.571,2.569,2.5705,12
20150501|2015-02-18 00:00,18,2.5725,2.574,2.5695,2.5695,44
20150501|2015-02-18 00:30,18,2.5695,2.5695,2.569,2.569,18
20150501|2015-02-18 01:00,18,2.5695,2.5775,2.569,2.5775,62
20150501|2015-02-18 01:30,18,2.577,2.5805,2.5765,2.5785,72
20150501|2015-02-18 02:00,18,2.5795,2.5805,2.5725,2.5745,73
20150501|2015-02-18 02:30,18,2.574,2.5785,2.5715,2.5785,26
20150501|2015-02-18 03:00,18,2.5815,2.586,2.5805,2.582,79
20150501|2015-02-18 03:30,18,2.584,2.586,2.58,2.5805,41
20150501|2015-02-18 04:00,18,2.582,2.5835,2.578,2.582,23
20150501|2015-02-18 04:30,18,2.5805,2.582,2.5745,2.5755,33
20150501|2015-02-18 05:00,18,2.578,2.5805,2.577,2.577,32
20150501|2015-02-18 05:30,18,2.574,2.5795,2.573,2.5795,36
20150501|2015-02-18 06:00,18,2.58,2.583,2.577,2.582,60
20150501|2015-02-18 06:30,18,2.581,2.5845,2.5775,2.5815,84
20150501|2015-02-18 07:00,18,2.5825,2.6125,2.5825,2.6035,619
20150501|2015-02-18 07:30,18,2.6045,2.6205,2.603,2.6085,380
20150501|2015-02-18 08:00,18,2.608,2.616,2.604,2.6135,359
20150501|2015-02-18 08:30,18,2.6135,2.6335,2.6135,2.627,1053
20150501|2015-02-18 09:00,18,2.627,2.63,2.6205,2.626,529
20150501|2015-02-18 09:30,18,2.6265,2.6285,2.62,2.62,505
20150501|2015-02-18 10:00,18,2.619,2.625,2.617,2.6215,202
20150501|2015-02-18 10:30,18,2.6215,2.6295,2.605,2.6075,1046
20150501|2015-02-18 11:00,18,2.6065,2.6065,2.5985,2.605,315
20150501|2015-02-18 11:30,18,2.6045,2.61,2.6045,2.6095,426
20150501|2015-02-18 12:00,18,2.609,2.609,2.604,2.605,106
20150501|2015-02-18 12:30,18,2.6045,2.607,2.6045,2.6045,61
20150501|2015-02-18 13:00,18,2.606,2.618,2.606,2.6115,108
20150501|2015-02-18 13:30,18,2.611,2.6115,2.608,2.6095,50
20150501|2015-02-18 14:00,18,2.6085,2.6165,2.6085,2.616,38
20150501|2015-02-18 14:30,18,2.6155,2.618,2.613,2.613,28
20150501|2015-02-18 15:00,18,2.613,2.6145,2.611,2.6145,53
20150501|2015-02-18 15:30,18,2.614,2.614,2.611,2.611,14
20150501|2015-02-18 16:00,18,2.61,2.6115,2.61,2.6115,2
20150501|2015-02-18 17:00,19,2.6105,2.611,2.607,2.607,59
20150501|2015-02-18 17:30,19,2.6085,2.6135,2.6075,2.6075,13
20150501|2015-02-18 18:00,19,2.6075,2.615,2.6075,2.6145,15
20150501|2015-02-18 18:30,19,2.613,2.618,2.613,2.6165,30
20150501|2015-02-18 19:00,19,2.617,2.618,2.601,2.6075,180
20150501|2015-02-18 19:30,19,2.607,2.6095,2.6065,2.608,18
20150501|2015-02-18 20:00,19,2.6085,2.6095,2.608,2.609,8
20150501|2015-02-18 20:30,19,2.609,2.6095,2.608,2.6085,17
20150501|2015-02-18 21:00,19,2.606,2.6065,2.6045,2.6055,19
20150501|2015-02-18 21:30,19,2.6045,2.6045,2.6035,2.6045,14
20150501|2015-02-18 22:00,19,2.6055,2.6055,2.605,2.605,4
20150501|2015-02-18 22:30,19,2.606,2.6075,2.606,2.6065,4
20150501|2015-02-18 23:00,19,2.6075,2.6075,2.605,2.6065,10
20150501|2015-02-18 23:30,19,2.603,2.604,2.603,2.604,3
20150501|2015-02-19 00:00,19,2.602,2.602,2.5985,2.5985,24
20150501|2015-02-19 00:30,19,2.6015,2.605,2.6005,2.6005,24
20150501|2015-02-19 01:00,19,2.604,2.604,2.5985,2.6005,55
20150501|2015-02-19 01:30,19,2.5995,2.5995,2.5905,2.591,176
20150501|2015-02-19 02:00,19,2.5925,2.602,2.5925,2.601,61
20150501|2015-02-19 02:30,19,2.602,2.602,2.5935,2.594,69
20150501|2015-02-19 03:00,19,2.5935,2.6,2.586,2.5975,180
20150501|2015-02-19 03:30,19,2.596,2.604,2.5955,2.5995,27
20150501|2015-02-19 04:00,19,2.598,2.599,2.5955,2.598,8
20150501|2015-02-19 04:30,19,2.599,2.607,2.598,2.607,38
20150501|2015-02-19 05:00,19,2.6075,2.608,2.604,2.6055,16
20150501|2015-02-19 05:30,19,2.606,2.606,2.601,2.6045,24
20150501|2015-02-19 06:00,19,2.601,2.601,2.5955,2.5985,25
20150501|2015-02-19 06:30,19,2.594,2.5985,2.5895,2.598,138
20150501|2015-02-19 07:00,19,2.5985,2.605,2.5975,2.604,224
20150501|2015-02-19 07:30,19,2.605,2.6055,2.5975,2.599,301
20150501|2015-02-19 08:00,19,2.6,2.6085,2.595,2.597,544
20150501|2015-02-19 08:30,19,2.598,2.6,2.586,2.586,461
20150501|2015-02-19 09:00,19,2.5855,2.5855,2.5775,2.583,958
20150501|2015-02-19 09:30,19,2.5835,2.587,2.579,2.581,396
20150501|2015-02-19 10:00,19,2.5825,2.603,2.579,2.6025,497
20150501|2015-02-19 10:30,19,2.6025,2.6195,2.5995,2.6155,1448
20150501|2015-02-19 11:00,19,2.6155,2.6195,2.6125,2.6125,261
20150501|2015-02-19 11:30,19,2.612,2.6185,2.609,2.6155,343
20150501|2015-02-19 12:00,19,2.614,2.615,2.6105,2.615,159
20150501|2015-02-19 12:30,19,2.6135,2.618,2.6135,2.616,72
20150501|2015-02-19 13:00,19,2.6175,2.619,2.61,2.615,93
20150501|2015-02-19 13:30,19,2.6135,2.6155,2.6125,2.6135,17
20150501|2015-02-19 14:00,19,2.6135,2.616,2.6125,2.6135,27
20150501|2015-02-19 14:30,19,2.613,2.613,2.6115,2.612,21
20150501|2015-02-19 15:00,19,2.613,2.613,2.61,2.612,25
20150501|2015-02-19 15:30,19,2.611,2.612,2.609,2.609,12
20150501|2015-02-19 16:00,19,2.611,2.613,2.611,2.6125,8
20150501|2015-02-19 17:00,20,2.6135,2.615,2.611,2.6125,15
20150501|2015-02-19 17:30,20,2.6105,2.612,2.61,2.61,10
20150501|2015-02-19 18:00,20,2.612,2.6125,2.612,2.612,4
20150501|2015-02-19 18:30,20,2.613,2.6175,2.6105,2.6165,49
20150501|2015-02-19 19:00,20,2.6165,2.617,2.6095,2.6095,19
20150501|2015-02-19 19:30,20,2.6095,2.6115,2.6095,2.611,17
20150501|2015-02-19 20:00,20,2.611,2.6115,2.61,2.6105,33
20150501|2015-02-19 20:30,20,2.611,2.611,2.61,2.61,7
20150501|2015-02-19 21:00,20,2.6095,2.611,2.6085,2.6095,19
20150501|2015-02-19 21:30,20,2.6115,2.6115,2.6085,2.6095,7
20150501|2015-02-19 22:00,20,2.609,2.609,2.6085,2.6085,28
20150501|2015-02-19 22:30,20,2.6075,2.6075,2.6065,2.607,9
20150501|2015-02-19 23:00,20,2.607,2.6075,2.607,2.607,3
20150501|2015-02-19 23:30,20,2.608,2.6085,2.6035,2.6035,14
20150501|2015-02-20 00:00,20,2.6035,2.605,2.6035,2.605,5
20150501|2015-02-20 00:30,20,2.606,2.6075,2.606,2.6075,5
20150501|2015-02-20 01:00,20,2.606,2.606,2.6015,2.6045,30
20150501|2015-02-20 01:30,20,2.6035,2.6055,2.601,2.6055,35
20150501|2015-02-20 02:00,20,2.607,2.6135,2.606,2.607,134
20150501|2015-02-20 02:30,20,2.607,2.609,2.6005,2.6025,38
20150501|2015-02-20 03:00,20,2.6,2.6,2.5915,2.5915,119
20150501|2015-02-20 03:30,20,2.5905,2.5965,2.584,2.5925,179
20150501|2015-02-20 04:00,20,2.592,2.5995,2.59,2.5975,111
20150501|2015-02-20 04:30,20,2.5985,2.6,2.594,2.599,65
20150501|2015-02-20 05:00,20,2.598,2.603,2.596,2.602,84
20150501|2015-02-20 05:30,20,2.6025,2.6045,2.5995,2.6035,109
20150501|2015-02-20 06:00,20,2.6025,2.6035,2.588,2.594,244
20150501|2015-02-20 06:30,20,2.592,2.5975,2.59,2.5965,194
20150501|2015-02-20 07:00,20,2.5965,2.5985,2.5785,2.582,720
20150501|2015-02-20 07:30,20,2.582,2.582,2.575,2.5805,931
20150501|2015-02-20 08:00,20,2.58,2.5865,2.5775,2.5865,548
20150501|2015-02-20 08:30,20,2.5865,2.591,2.5815,2.583,465
20150501|2015-02-20 09:00,20,2.5805,2.6115,2.5765,2.6045,1195
20150501|2015-02-20 09:30,20,2.605,2.614,2.602,2.6085,831
20150501|2015-02-20 10:00,20,2.608,2.61,2.6015,2.6075,484
20150501|2015-02-20 10:30,20,2.607,2.607,2.5845,2.5865,479
20150501|2015-02-20 11:00,20,2.586,2.586,2.5805,2.585,374
20150501|2015-02-20 11:30,20,2.584,2.592,2.582,2.591,629
20150501|2015-02-20 12:00,20,2.592,2.5955,2.5875,2.5935,504
20150501|2015-02-20 12:30,20,2.592,2.594,2.591,2.593,150
20150501|2015-02-20 13:00,20,2.5925,2.595,2.5925,2.595,98
20150501|2015-02-20 13:30,20,2.595,2.5995,2.595,2.5975,140
20150501|2015-02-20 14:00,20,2.5975,2.599,2.597,2.599,14
20150501|2015-02-20 14:30,20,2.598,2.5995,2.5975,2.5975,20
20150501|2015-02-20 15:00,20,2.5995,2.5995,2.5955,2.5955,21
20150501|2015-02-20 15:30,20,2.596,2.598,2.596,2.5965,26
20150501|2015-02-20 16:00,20,2.5965,2.5995,2.5965,2.5995,11
20150501|2015-02-22 17:00,23,2.599,2.5995,2.594,2.594,36
20150501|2015-02-22 17:30,23,2.594,2.6025,2.592,2.6015,80
20150501|2015-02-22 18:00,23,2.601,2.6015,2.599,2.6015,47
20150501|2015-02-22 18:30,23,2.6025,2.6025,2.593,2.594,67
20150501|2015-02-22 19:00,23,2.5945,2.5945,2.59,2.593,68
20150501|2015-02-22 19:30,23,2.593,2.5935,2.5915,2.5915,23
20150501|2015-02-22 20:00,23,2.5925,2.596,2.5925,2.596,24
20150501|2015-02-22 20:30,23,2.597,2.597,2.5925,2.5925,14
20150501|2015-02-22 21:00,23,2.593,2.602,2.593,2.6,73
20150501|2015-02-22 21:30,23,2.6,2.6025,2.6,2.6025,24
20150501|2015-02-22 22:00,23,2.6005,2.6005,2.6,2.6,8
20150501|2015-02-22 22:30,23,2.5995,2.602,2.5995,2.602,19
20150501|2015-02-22 23:00,23,2.602,2.6105,2.602,2.6075,118
20150501|2015-02-22 23:30,23,2.607,2.6085,2.6045,2.6055,39
20150501|2015-02-23 00:00,23,2.6045,2.605,2.6015,2.6015,35
20150501|2015-02-23 00:30,23,2.604,2.6075,2.603,2.607,80
20150501|2015-02-23 01:00,23,2.6055,2.6065,2.601,2.605,37
20150501|2015-02-23 01:30,23,2.6055,2.6085,2.6005,2.6085,109
20150501|2015-02-23 02:00,23,2.6085,2.6085,2.5895,2.5915,249
20150501|2015-02-23 02:30,23,2.5905,2.591,2.576,2.5795,380
20150501|2015-02-23 03:00,23,2.5795,2.5855,2.5785,2.5835,145
20150501|2015-02-23 03:30,23,2.583,2.584,2.5795,2.5835,183
20150501|2015-02-23 04:00,23,2.583,2.5845,2.5805,2.581,38
20150501|2015-02-23 04:30,23,2.5805,2.5805,2.566,2.57,330
20150501|2015-02-23 05:00,23,2.5715,2.572,2.567,2.5685,183
20150501|2015-02-23 05:30,23,2.568,2.5725,2.566,2.5685,68
20150501|2015-02-23 06:00,23,2.5695,2.576,2.5695,2.572,199
20150501|2015-02-23 06:30,23,2.572,2.5725,2.5665,2.571,244
20150501|2015-02-23 07:00,23,2.5705,2.5735,2.561,2.5705,1073
20150501|2015-02-23 07:30,23,2.5695,2.5775,2.5675,2.5755,783
20150501|2015-02-23 08:00,23,2.575,2.5885,2.574,2.585,1054
20150501|2015-02-23 08:30,23,2.585,2.5865,2.573,2.5735,373
20150501|2015-02-23 09:00,23,2.574,2.582,2.573,2.5815,341
20150501|2015-02-23 09:30,23,2.581,2.593,2.5795,2.5915,561
20150501|2015-02-23 10:00,23,2.592,2.594,2.5845,2.588,457
20150501|2015-02-23 10:30,23,2.587,2.5895,2.5825,2.583,387
20150501|2015-02-23 11:00,23,2.5825,2.5885,2.582,2.5865,249
20150501|2015-02-23 11:30,23,2.5855,2.5895,2.5835,2.5845,756
20150501|2015-02-23 12:00,23,2.5845,2.5865,2.5815,2.586,253
20150501|2015-02-23 12:30,23,2.587,2.592,2.585,2.5865,155
20150501|2015-02-23 13:00,23,2.5855,2.5885,2.5835,2.5855,62
20150501|2015-02-23 13:30,23,2.5855,2.586,2.5825,2.5825,50
20150501|2015-02-23 14:00,23,2.5835,2.587,2.583,2.586,277
20150501|2015-02-23 14:30,23,2.586,2.587,2.584,2.584,43
20150501|2015-02-23 15:00,23,2.5845,2.589,2.5845,2.5885,83
20150501|2015-02-23 15:30,23,2.5875,2.59,2.586,2.5895,33
20150501|2015-02-23 16:00,23,2.589,2.59,2.5885,2.589,16
20150501|2015-02-23 17:00,24,2.5865,2.589,2.5845,2.586,39
20150501|2015-02-23 17:30,24,2.5875,2.589,2.586,2.586,9
20150501|2015-02-23 18:00,24,2.586,2.588,2.58,2.58,126
20150501|2015-02-23 18:30,24,2.581,2.581,2.5795,2.5805,31
20150501|2015-02-23 19:00,24,2.5805,2.586,2.575,2.5755,343
20150501|2015-02-23 19:30,24,2.5755,2.577,2.566,2.566,284
20150501|2015-02-23 20:00,24,2.566,2.572,2.565,2.5715,183
20150501|2015-02-23 20:30,24,2.571,2.5725,2.57,2.571,24
20150501|2015-02-23 21:00,24,2.5715,2.5745,2.57,2.572,93
20150501|2015-02-23 21:30,24,2.5725,2.5735,2.5715,2.5725,20
20150501|2015-02-23 22:00,24,2.572,2.573,2.572,2.573,15
20150501|2015-02-23 22:30,24,2.573,2.5755,2.573,2.574,44
20150501|2015-02-23 23:00,24,2.5735,2.5735,2.57,2.571,77
20150501|2015-02-23 23:30,24,2.571,2.571,2.568,2.5695,98
20150501|2015-02-24 00:00,24,2.5695,2.5695,2.567,2.568,18
20150501|2015-02-24 00:30,24,2.569,2.571,2.5665,2.568,82
20150501|2015-02-24 01:00,24,2.5675,2.5715,2.565,2.571,245
20150501|2015-02-24 01:30,24,2.5715,2.577,2.5715,2.576,88
20150501|2015-02-24 02:00,24,2.575,2.5825,2.5735,2.578,199
20150501|2015-02-24 02:30,24,2.5775,2.5775,2.568,2.5725,176
20150501|2015-02-24 03:00,24,2.573,2.577,2.5705,2.575,201
20150501|2015-02-24 03:30,24,2.5755,2.5785,2.572,2.575,147
20150501|2015-02-24 04:00,24,2.5755,2.589,2.5755,2.587,423
20150501|2015-02-24 04:30,24,2.587,2.5945,2.585,2.5885,341
20150501|2015-02-24 05:00,24,2.5885,2.5995,2.5885,2.5985,303
20150501|2015-02-24 05:30,24,2.598,2.5995,2.585,2.5915,789
20150501|2015-02-24 06:00,24,2.59,2.596,2.59,2.5915,228
20150501|2015-02-24 06:30,24,2.592,2.6095,2.5895,2.605,1186
20150501|2015-02-24 07:00,24,2.6055,2.6175,2.6055,2.6115,1761
20150501|2015-02-24 07:30,24,2.612,2.615,2.605,2.607,604
20150501|2015-02-24 08:00,24,2.6075,2.61,2.604,2.609,563
20150501|2015-02-24 08:30,24,2.6085,2.627,2.607,2.624,1548
20150501|2015-02-24 09:00,24,2.6245,2.668,2.6205,2.6555,4922
20150501|2015-02-24 09:30,24,2.6555,2.6565,2.6495,2.653,2188
20150501|2015-02-24 10:00,24,2.6535,2.6585,2.6505,2.652,1538
20150501|2015-02-24 10:30,24,2.6515,2.6555,2.635,2.6385,1675
20150501|2015-02-24 11:00,24,2.638,2.6405,2.629,2.632,1818
20150501|2015-02-24 11:30,24,2.632,2.644,2.6295,2.6385,1618
20150501|2015-02-24 12:00,24,2.638,2.64,2.636,2.636,271
20150501|2015-02-24 12:30,24,2.6355,2.6375,2.634,2.636,193
20150501|2015-02-24 13:00,24,2.635,2.64,2.635,2.639,159
20150501|2015-02-24 13:30,24,2.6395,2.64,2.6375,2.638,253
20150501|2015-02-24 14:00,24,2.6385,2.64,2.638,2.639,144
20150501|2015-02-24 14:30,24,2.6385,2.6395,2.638,2.6385,47
20150501|2015-02-24 15:00,24,2.637,2.639,2.636,2.6385,53
20150501|2015-02-24 15:30,24,2.6385,2.6385,2.6365,2.6365,21
20150501|2015-02-24 16:00,24,2.638,2.6395,2.6365,2.6365,16
20150501|2015-02-24 17:00,25,2.6425,2.643,2.633,2.6335,100
20150501|2015-02-24 17:30,25,2.634,2.641,2.634,2.639,66
20150501|2015-02-24 18:00,25,2.638,2.6455,2.6375,2.645,99
20150501|2015-02-24 18:30,25,2.645,2.645,2.6265,2.634,273
20150501|2015-02-24 19:00,25,2.6335,2.635,2.617,2.6225,1378
20150501|2015-02-24 19:30,25,2.622,2.629,2.6215,2.629,430
20150501|2015-02-24 20:00,25,2.63,2.63,2.6245,2.6275,169
20150501|2015-02-24 20:30,25,2.628,2.628,2.625,2.625,235
20150501|2015-02-24 21:00,25,2.625,2.625,2.6205,2.6215,260
20150501|2015-02-24 21:30,25,2.6215,2.622,2.6205,2.622,132
20150501|2015-02-24 22:00,25,2.623,2.6255,2.622,2.623,57
20150501|2015-02-24 22:30,25,2.6235,2.6275,2.622,2.6265,95
20150501|2015-02-24 23:00,25,2.626,2.6295,2.626,2.628,129
20150501|2015-02-24 23:30,25,2.628,2.628,2.6205,2.621,205
20150501|2015-02-25 00:00,25,2.6205,2.625,2.6205,2.6245,349
20150501|2015-02-25 00:30,25,2.6245,2.626,2.624,2.6245,198
20150501|2015-02-25 01:00,25,2.625,2.631,2.6235,2.629,276
20150501|2015-02-25 01:30,25,2.629,2.63,2.618,2.618,363
20150501|2015-02-25 02:00,25,2.618,2.625,2.6165,2.6215,306
20150501|2015-02-25 02:30,25,2.624,2.629,2.6215,2.6245,299
20150501|2015-02-25 03:00,25,2.624,2.624,2.617,2.62,272
20150501|2015-02-25 03:30,25,2.621,2.625,2.617,2.624,276
20150501|2015-02-25 04:00,25,2.625,2.6275,2.618,2.623,443
20150501|2015-02-25 04:30,25,2.6225,2.6295,2.6205,2.6205,293
20150501|2015-02-25 05:00,25,2.6205,2.629,2.6195,2.6285,328
20150501|2015-02-25 05:30,25,2.6285,2.6375,2.626,2.6325,881
20150501|2015-02-25 06:00,25,2.6325,2.64,2.6305,2.631,666
20150501|2015-02-25 06:30,25,2.631,2.6355,2.6275,2.6285,489
20150501|2015-02-25 07:00,25,2.6275,2.6345,2.623,2.632,1416
20150501|2015-02-25 07:30,25,2.631,2.633,2.6275,2.6295,1268
20150501|2015-02-25 08:00,25,2.6295,2.631,2.6245,2.6265,1788
20150501|2015-02-25 08:30,25,2.627,2.63,2.617,2.622,1433
20150501|2015-02-25 09:00,25,2.6215,2.6295,2.6205,2.6235,786
20150501|2015-02-25 09:30,25,2.623,2.6305,2.623,2.6285,1081
20150501|2015-02-25 10:00,25,2.6285,2.639,2.6285,2.6335,1397
20150501|2015-02-25 10:30,25,2.634,2.6375,2.63,2.6305,935
20150501|2015-02-25 11:00,25,2.631,2.644,2.6305,2.6375,1608
20150501|2015-02-25 11:30,25,2.6375,2.65,2.6355,2.643,2077
20150501|2015-02-25 12:00,25,2.643,2.6465,2.6405,2.6445,623
20150501|2015-02-25 12:30,25,2.6445,2.648,2.644,2.646,635
20150501|2015-02-25 13:00,25,2.6455,2.6475,2.6455,2.646,140
20150501|2015-02-25 13:30,25,2.6475,2.649,2.6465,2.6475,170
20150501|2015-02-25 14:00,25,2.647,2.648,2.645,2.647,86
20150501|2015-02-25 14:30,25,2.6475,2.6475,2.6455,2.6465,77
20150501|2015-02-25 15:00,25,2.647,2.647,2.645,2.646,76
20150501|2015-02-25 15:30,25,2.645,2.646,2.645,2.646,59
20150501|2015-02-25 16:00,25,2.645,2.6455,2.644,2.644,30
20150501|2015-02-25 17:00,26,2.645,2.6465,2.6425,2.645,90
20150501|2015-02-25 17:30,26,2.645,2.645,2.6435,2.6445,40
20150501|2015-02-25 18:00,26,2.6435,2.645,2.6435,2.6435,49
20150501|2015-02-25 18:30,26,2.6435,2.644,2.6385,2.64,249
20150501|2015-02-25 19:00,26,2.64,2.6415,2.636,2.638,1314
20150501|2015-02-25 19:30,26,2.6375,2.6385,2.6365,2.637,257
20150501|2015-02-25 20:00,26,2.638,2.6395,2.636,2.639,245
20150501|2015-02-25 20:30,26,2.639,2.6455,2.6375,2.645,496
20150501|2015-02-25 21:00,26,2.645,2.655,2.6435,2.655,1599
20150501|2015-02-25 21:30,26,2.655,2.655,2.651,2.6525,163
20150501|2015-02-25 22:00,26,2.6525,2.6525,2.6505,2.651,59
20150501|2015-02-25 22:30,26,2.6505,2.6535,2.65,2.6525,156
20150501|2015-02-25 23:00,26,2.653,2.653,2.6505,2.6505,74
20150501|2015-02-25 23:30,26,2.651,2.654,2.651,2.6525,633
20150501|2015-02-26 00:00,26,2.6535,2.6615,2.653,2.6605,1301
20150501|2015-02-26 00:30,26,2.661,2.663,2.6565,2.6575,723
20150501|2015-02-26 01:00,26,2.6575,2.658,2.651,2.652,576
20150501|2015-02-26 01:30,26,2.652,2.6545,2.6475,2.653,737
20150501|2015-02-26 02:00,26,2.6535,2.6815,2.653,2.677,1538
20150501|2015-02-26 02:30,26,2.6775,2.685,2.6765,2.6815,1103
20150501|2015-02-26 03:00,26,2.681,2.6885,2.6765,2.688,889
20150501|2015-02-26 03:30,26,2.6875,2.7035,2.6875,2.701,2714
20150501|2015-02-26 04:00,26,2.7025,2.706,2.6985,2.7025,1384
20150501|2015-02-26 04:30,26,2.7015,2.705,2.7005,2.702,1242
20150501|2015-02-26 05:00,26,2.7025,2.704,2.701,2.703,510
20150501|2015-02-26 05:30,26,2.7025,2.714,2.702,2.709,1455
20150501|2015-02-26 06:00,26,2.709,2.71,2.6965,2.7,1281
20150501|2015-02-26 06:30,26,2.6995,2.703,2.6905,2.6955,2223
20150501|2015-02-26 07:00,26,2.696,2.6985,2.6835,2.6915,6102
20150501|2015-02-26 07:30,26,2.6915,2.6945,2.677,2.679,2858
20150501|2015-02-26 08:00,26,2.6795,2.6855,2.675,2.6845,2263
20150501|2015-02-26 08:30,26,2.684,2.6845,2.6735,2.678,2495
20150501|2015-02-26 09:00,26,2.678,2.6845,2.675,2.6805,3244
20150501|2015-02-26 09:30,26,2.68,2.6825,2.677,2.681,2074
20150501|2015-02-26 10:00,26,2.681,2.6845,2.677,2.6815,2123
20150501|2015-02-26 10:30,26,2.682,2.6885,2.678,2.6865,1518
20150501|2015-02-26 11:00,26,2.6865,2.689,2.683,2.6835,763
20150501|2015-02-26 11:30,26,2.6835,2.6995,2.6825,2.694,3227
20150501|2015-02-26 12:00,26,2.694,2.6955,2.687,2.694,1178
20150501|2015-02-26 12:30,26,2.694,2.695,2.692,2.694,477
20150501|2015-02-26 13:00,26,2.694,2.6955,2.688,2.6895,332
20150501|2015-02-26 13:30,26,2.69,2.6915,2.686,2.6895,224
20150501|2015-02-26 14:00,26,2.689,2.6945,2.688,2.694,178
20150501|2015-02-26 14:30,26,2.6945,2.695,2.69,2.691,241
20150501|2015-02-26 15:00,26,2.6905,2.6915,2.6895,2.6915,75
20150501|2015-02-26 15:30,26,2.691,2.6945,2.6905,2.6945,75
20150501|2015-02-26 16:00,26,2.6945,2.6965,2.6935,2.6965,193
20150501|2015-02-26 17:00,27,2.698,2.7,2.692,2.693,116
20150501|2015-02-26 17:30,27,2.6945,2.695,2.69,2.6905,104
20150501|2015-02-26 18:00,27,2.6915,2.692,2.69,2.6905,141
20150501|2015-02-26 18:30,27,2.6905,2.693,2.6895,2.691,112
20150501|2015-02-26 19:00,27,2.6905,2.6965,2.6825,2.686,1950
20150501|2015-02-26 19:30,27,2.6855,2.686,2.6775,2.6785,698
20150501|2015-02-26 20:00,27,2.679,2.68,2.673,2.6755,696
20150501|2015-02-26 20:30,27,2.675,2.6765,2.67,2.676,707
20150501|2015-02-26 21:00,27,2.676,2.679,2.674,2.678,250
20150501|2015-02-26 21:30,27,2.678,2.6815,2.6775,2.6805,162
20150501|2015-02-26 22:00,27,2.6805,2.6805,2.6785,2.679,50
20150501|2015-02-26 22:30,27,2.679,2.6805,2.6785,2.6795,61
20150501|2015-02-26 23:00,27,2.6795,2.681,2.679,2.68,90
20150501|2015-02-26 23:30,27,2.6805,2.688,2.6805,2.686,660
20150501|2015-02-27 00:00,27,2.686,2.691,2.6855,2.689,734
20150501|2015-02-27 00:30,27,2.688,2.6885,2.6805,2.685,1149
20150501|2015-02-27 01:00,27,2.6845,2.688,2.6815,2.6855,443
20150501|2015-02-27 01:30,27,2.685,2.697,2.6825,2.694,741
20150501|2015-02-27 02:00,27,2.6935,2.6935,2.671,2.677,1673
20150501|2015-02-27 02:30,27,2.6765,2.6845,2.6725,2.6805,889
20150501|2015-02-27 03:00,27,2.6805,2.6855,2.675,2.677,452
20150501|2015-02-27 03:30,27,2.677,2.6775,2.6745,2.676,355
20150501|2015-02-27 04:00,27,2.6765,2.678,2.66,2.6635,1250
20150501|2015-02-27 04:30,27,2.664,2.67,2.662,2.6655,402
20150501|2015-02-27 05:00,27,2.666,2.6685,2.663,2.6635,451
20150501|2015-02-27 05:30,27,2.6635,2.6675,2.66,2.6655,600
20150501|2015-02-27 06:00,27,2.666,2.671,2.662,2.67,828
20150501|2015-02-27 06:30,27,2.6705,2.676,2.6685,2.676,888
20150501|2015-02-27 07:00,27,2.6755,2.6775,2.6635,2.6675,2746
20150501|2015-02-27 07:30,27,2.6675,2.678,2.6665,2.675,1260
20150501|2015-02-27 08:00,27,2.675,2.6815,2.674,2.681,1592
20150501|2015-02-27 08:30,27,2.6815,2.6815,2.6675,2.6735,1745
20150501|2015-02-27 09:00,27,2.6735,2.6765,2.6675,2.672,1469
20150501|2015-02-27 09:30,27,2.6725,2.674,2.669,2.674,639
20150501|2015-02-27 10:00,27,2.674,2.6745,2.669,2.674,1302
20150501|2015-02-27 10:30,27,2.6735,2.688,2.6715,2.6855,2840
20150501|2015-02-27 11:00,27,2.685,2.6875,2.684,2.687,708
20150501|2015-02-27 11:30,27,2.687,2.6935,2.6845,2.691,2941
20150501|2015-02-27 12:00,27,2.6905,2.691,2.684,2.687,892
20150501|2015-02-27 12:30,27,2.687,2.69,2.6855,2.69,411
20150501|2015-02-27 13:00,27,2.6895,2.6895,2.683,2.684,223
20150501|2015-02-27 13:30,27,2.683,2.6845,2.6815,2.6835,168
20150501|2015-02-27 14:00,27,2.684,2.6865,2.683,2.6835,164
20150501|2015-02-27 14:30,27,2.684,2.687,2.6825,2.6865,150
20150501|2015-02-27 15:00,27,2.6865,2.6875,2.686,2.686,119
20150501|2015-02-27 15:30,27,2.686,2.69,2.686,2.688,70
20150501|2015-02-27 16:00,27,2.688,2.69,2.6875,2.69,27
20150501|2015-03-01 17:00,2,2.6985,2.71,2.6935,2.7075,835
20150501|2015-03-01 17:30,2,2.7075,2.709,2.7045,2.705,88
20150501|2015-03-01 18:00,2,2.7045,2.7065,2.7035,2.7035,138
20150501|2015-03-01 18:30,2,2.704,2.705,2.697,2.6985,378
20150501|2015-03-01 19:00,2,2.698,2.7095,2.6875,2.6895,2710
20150501|2015-03-01 19:30,2,2.6895,2.691,2.687,2.6895,369
20150501|2015-03-01 20:00,2,2.6905,2.6945,2.6895,2.6935,453
20150501|2015-03-01 20:30,2,2.694,2.6945,2.6915,2.693,215
20150501|2015-03-01 21:00,2,2.694,2.7,2.694,2.697,484
20150501|2015-03-01 21:30,2,2.697,2.6995,2.696,2.698,63
20150501|2015-03-01 22:00,2,2.6975,2.703,2.6965,2.701,253
20150501|2015-03-01 22:30,2,2.701,2.702,2.7005,2.7015,130
20150501|2015-03-01 23:00,2,2.7015,2.702,2.7,2.7,197
20150501|2015-03-01 23:30,2,2.7,2.706,2.699,2.7025,992
20150501|2015-03-02 00:00,2,2.703,2.7095,2.7015,2.7085,700
20150501|2015-03-02 00:30,2,2.7085,2.718,2.707,2.7125,1133
20150501|2015-03-02 01:00,2,2.713,2.7145,2.706,2.7095,977
20150501|2015-03-02 01:30,2,2.7095,2.71,2.7045,2.706,861
20150501|2015-03-02 02:00,2,2.705,2.71,2.7045,2.706,567
20150501|2015-03-02 02:30,2,2.7065,2.7095,2.702,2.704,578
20150501|2015-03-02 03:00,2,2.704,2.704,2.6885,2.691,1541
20150501|2015-03-02 03:30,2,2.691,2.697,2.689,2.69,489
20150501|2015-03-02 04:00,2,2.6895,2.6965,2.688,2.695,624
20150501|2015-03-02 04:30,2,2.6945,2.6955,2.6935,2.694,140
20150501|2015-03-02 05:00,2,2.6935,2.695,2.688,2.6905,366
20150501|2015-03-02 05:30,2,2.69,2.691,2.6825,2.6825,565
20150501|2015-03-02 06:00,2,2.683,2.685,2.677,2.6825,1061
20150501|2015-03-02 06:30,2,2.6825,2.6875,2.682,2.6865,1024
20150501|2015-03-02 07:00,2,2.686,2.692,2.6855,2.689,1906
20150501|2015-03-02 07:30,2,2.6885,2.6915,2.6855,2.687,1359
20150501|2015-03-02 08:00,2,2.687,2.6895,2.682,2.689,1133
20150501|2015-03-02 08:30,2,2.6895,2.6955,2.6865,2.694,1809
20150501|2015-03-02 09:00,2,2.694,2.7035,2.69,2.7,2965
20150501|2015-03-02 09:30,2,2.7005,2.706,2.6975,2.7035,1507
20150501|2015-03-02 10:00,2,2.7035,2.705,2.6895,2.6895,1453
20150501|2015-03-02 10:30,2,2.689,2.694,2.682,2.688,2182
20150501|2015-03-02 11:00,2,2.6885,2.6925,2.6845,2.6925,912
20150501|2015-03-02 11:30,2,2.6925,2.699,2.6925,2.6975,2201
20150501|2015-03-02 12:00,2,2.6975,2.698,2.693,2.696,541
20150501|2015-03-02 12:30,2,2.696,2.6965,2.6945,2.6955,215
20150501|2015-03-02 13:00,2,2.6955,2.6975,2.6935,2.6975,140
20150501|2015-03-02 13:30,2,2.697,2.697,2.6945,2.6965,106
20150501|2015-03-02 14:00,2,2.696,2.6965,2.6945,2.6945,60
20150501|2015-03-02 14:30,2,2.694,2.6965,2.6935,2.6965,123
20150501|2015-03-02 15:00,2,2.696,2.697,2.694,2.694,57
20150501|2015-03-02 15:30,2,2.694,2.6955,2.6935,2.6935,45
20150501|2015-03-02 16:00,2,2.695,2.6965,2.694,2.694,16
20150501|2015-03-02 17:00,3,2.692,2.695,2.691,2.6915,92
20150501|2015-03-02 17:30,3,2.693,2.6935,2.6925,2.6925,11
20150501|2015-03-02 18:00,3,2.6925,2.6945,2.6925,2.6925,28
20150501|2015-03-02 18:30,3,2.693,2.693,2.6905,2.6905,64
20150501|2015-03-02 19:00,3,2.691,2.6915,2.6755,2.6765,1626
20150501|2015-03-02 19:30,3,2.676,2.6765,2.663,2.666,3043
20150501|2015-03-02 20:00,3,2.6655,2.6685,2.658,2.6625,1555
20150501|2015-03-02 20:30,3,2.663,2.667,2.662,2.664,865
20150501|2015-03-02 21:00,3,2.6635,2.665,2.659,2.6645,1102
20150501|2015-03-02 21:30,3,2.665,2.6655,2.663,2.664,238
20150501|2015-03-02 22:00,3,2.664,2.667,2.664,2.6655,182
20150501|2015-03-02 22:30,3,2.666,2.6675,2.6655,2.6665,155
20150501|2015-03-02 23:00,3,2.6665,2.667,2.6655,2.666,104
20150501|2015-03-02 23:30,3,2.6655,2.6695,2.6635,2.6675,606
20150501|2015-03-03 00:00,3,2.6675,2.669,2.6655,2.6665,343
20150501|2015-03-03 00:30,3,2.6675,2.67,2.6585,2.6625,788
20150501|2015-03-03 01:00,3,2.664,2.6725,2.6635,2.672,794
20150501|2015-03-03 01:30,3,2.672,2.6735,2.668,2.673,604
20150501|2015-03-03 02:00,3,2.6725,2.6745,2.668,2.6725,333
20150501|2015-03-03 02:30,3,2.6725,2.6745,2.6685,2.6685,434
20150501|2015-03-03 03:00,3,2.669,2.669,2.6585,2.6595,932
20150501|2015-03-03 03:30,3,2.6595,2.662,2.6535,2.6595,1402
20150501|2015-03-03 04:00,3,2.66,2.66,2.656,2.6585,391
20150501|2015-03-03 04:30,3,2.658,2.664,2.658,2.66,468
20150501|2015-03-03 05:00,3,2.66,2.6615,2.6545,2.657,384
20150501|2015-03-03 05:30,3,2.657,2.6575,2.6505,2.654,818
20150501|2015-03-03 06:00,3,2.6545,2.664,2.6545,2.6595,733
20150501|2015-03-03 06:30,3,2.6595,2.66,2.654,2.656,935
20150501|2015-03-03 07:00,3,2.656,2.659,2.6425,2.654,3391
20150501|2015-03-03 07:30,3,2.655,2.659,2.647,2.6515,1883
20150501|2015-03-03 08:00,3,2.6515,2.659,2.6505,2.6555,1017
20150501|2015-03-03 08:30,3,2.656,2.659,2.6515,2.6525,974
20150501|2015-03-03 09:00,3,2.6525,2.654,2.65,2.6515,915
20150501|2015-03-03 09:30,3,2.651,2.6535,2.6485,2.6505,1558
20150501|2015-03-03 10:00,3,2.651,2.652,2.6325,2.6375,4766
20150501|2015-03-03 10:30,3,2.638,2.644,2.629,2.6435,3255
20150501|2015-03-03 11:00,3,2.6435,2.651,2.6425,2.649,1392
20150501|2015-03-03 11:30,3,2.6495,2.658,2.6495,2.6565,3183
20150501|2015-03-03 12:00,3,2.657,2.6575,2.653,2.6555,726
20150501|2015-03-03 12:30,3,2.6555,2.6565,2.654,2.655,208
20150501|2015-03-03 13:00,3,2.6545,2.6575,2.6535,2.6575,184
20150501|2015-03-03 13:30,3,2.657,2.657,2.6525,2.6525,75
20150501|2015-03-03 14:00,3,2.6525,2.653,2.652,2.6525,131
20150501|2015-03-03 14:30,3,2.6525,2.653,2.6515,2.653,109
20150501|2015-03-03 15:00,3,2.653,2.655,2.6525,2.654,137
20150501|2015-03-03 15:30,3,2.6535,2.6545,2.6525,2.6535,25
20150501|2015-03-03 16:00,3,2.6545,2.655,2.6535,2.655,28
20150501|2015-03-03 17:00,4,2.655,2.6555,2.6545,2.6545,66
20150501|2015-03-03 17:30,4,2.655,2.6575,2.655,2.657,98
20150501|2015-03-03 18:00,4,2.6565,2.6565,2.6555,2.656,44
20150501|2015-03-03 18:30,4,2.656,2.656,2.6525,2.6535,148
20150501|2015-03-03 19:00,4,2.6535,2.6625,2.652,2.6615,1156
20150501|2015-03-03 19:30,4,2.6615,2.663,2.6585,2.6615,433
20150501|2015-03-03 20:00,4,2.6615,2.6665,2.66,2.666,786
20150501|2015-03-03 20:30,4,2.6655,2.6655,2.659,2.6605,583
20150501|2015-03-03 21:00,4,2.6605,2.6605,2.6575,2.6585,310
20150501|2015-03-03 21:30,4,2.6585,2.664,2.658,2.664,218
20150501|2015-03-03 22:00,4,2.6635,2.664,2.6625,2.663,143
20150501|2015-03-03 22:30,4,2.663,2.664,2.662,2.6635,93
20150501|2015-03-03 23:00,4,2.664,2.665,2.6605,2.661,227
20150501|2015-03-03 23:30,4,2.6605,2.663,2.66,2.661,301
20150501|2015-03-04 00:00,4,2.661,2.662,2.658,2.6605,278
20150501|2015-03-04 00:30,4,2.66,2.6605,2.6575,2.658,220
20150501|2015-03-04 01:00,4,2.658,2.663,2.6575,2.661,324
20150501|2015-03-04 01:30,4,2.661,2.662,2.648,2.6495,568
20150501|2015-03-04 02:00,4,2.649,2.6585,2.647,2.6565,758
20150501|2015-03-04 02:30,4,2.656,2.656,2.6445,2.6455,584
20150501|2015-03-04 03:00,4,2.6455,2.6465,2.6375,2.6435,978
20150501|2015-03-04 03:30,4,2.644,2.645,2.6385,2.6405,515
20150501|2015-03-04 04:00,4,2.6395,2.6465,2.6385,2.642,201
20150501|2015-03-04 04:30,4,2.642,2.653,2.6405,2.646,453
20150501|2015-03-04 05:00,4,2.6465,2.6485,2.6395,2.647,517
20150501|2015-03-04 05:30,4,2.6465,2.6545,2.6465,2.651,489
20150501|2015-03-04 06:00,4,2.6515,2.6655,2.6515,2.6645,866
20150501|2015-03-04 06:30,4,2.664,2.676,2.662,2.6655,2071
20150501|2015-03-04 07:00,4,2.6655,2.668,2.658,2.6595,1504
20150501|2015-03-04 07:30,4,2.659,2.6615,2.6525,2.6585,1197
20150501|2015-03-04 08:00,4,2.658,2.6685,2.655,2.666,1297
20150501|2015-03-04 08:30,4,2.666,2.671,2.647,2.6495,2747
20150501|2015-03-04 09:00,4,2.649,2.6555,2.647,2.653,2070
20150501|2015-03-04 09:30,4,2.6525,2.6525,2.642,2.648,2612
20150501|2015-03-04 10:00,4,2.6475,2.6565,2.647,2.6515,1744
20150501|2015-03-04 10:30,4,2.652,2.658,2.6515,2.657,694
20150501|2015-03-04 11:00,4,2.6565,2.66,2.6555,2.656,533
20150501|2015-03-04 11:30,4,2.6555,2.662,2.6555,2.6595,1436
20150501|2015-03-04 12:00,4,2.659,2.6615,2.658,2.661,341
20150501|2015-03-04 12:30,4,2.661,2.662,2.657,2.659,201
20150501|2015-03-04 13:00,4,2.659,2.6615,2.657,2.6595,191
20150501|2015-03-04 13:30,4,2.6595,2.6605,2.6585,2.6605,91
20150501|2015-03-04 14:00,4,2.66,2.664,2.6595,2.664,168
20150501|2015-03-04 14:30,4,2.664,2.664,2.6615,2.662,129
20150501|2015-03-04 15:00,4,2.662,2.662,2.66,2.661,91
20150501|2015-03-04 15:30,4,2.6615,2.6625,2.66,2.66,42
20150501|2015-03-04 16:00,4,2.6595,2.6615,2.6585,2.6585,43
20150501|2015-03-04 17:00,5,2.6625,2.6625,2.661,2.6615,31
20150501|2015-03-04 17:30,5,2.6615,2.663,2.661,2.662,51
20150501|2015-03-04 18:00,5,2.6615,2.6615,2.659,2.6605,74
20150501|2015-03-04 18:30,5,2.66,2.66,2.655,2.6565,101
20150501|2015-03-04 19:00,5,2.6565,2.6665,2.6555,2.666,979
20150501|2015-03-04 19:30,5,2.666,2.667,2.662,2.662,440
20150501|2015-03-04 20:00,5,2.6615,2.663,2.657,2.659,334
20150501|2015-03-04 20:30,5,2.659,2.667,2.6585,2.6665,513
20150501|2015-03-04 21:00,5,2.6665,2.6675,2.6625,2.666,290
20150501|2015-03-04 21:30,5,2.6655,2.666,2.6645,2.666,54
20150501|2015-03-04 22:00,5,2.665,2.666,2.6645,2.666,56
20150501|2015-03-04 22:30,5,2.665,2.666,2.665,2.666,45
20150501|2015-03-04 23:00,5,2.665,2.6665,2.665,2.6665,55
20150501|2015-03-04 23:30,5,2.6655,2.666,2.661,2.662,290
20150501|2015-03-05 00:00,5,2.662,2.6655,2.659,2.66,473
20150501|2015-03-05 00:30,5,2.6595,2.6635,2.659,2.6625,331
20150501|2015-03-05 01:00,5,2.6625,2.663,2.6525,2.6595,610
20150501|2015-03-05 01:30,5,2.66,2.6615,2.6555,2.6575,266
20150501|2015-03-05 02:00,5,2.6575,2.673,2.6575,2.6715,1448
20150501|2015-03-05 02:30,5,2.672,2.6735,2.6655,2.6685,869
20150501|2015-03-05 03:00,5,2.6685,2.6705,2.663,2.6695,958
20150501|2015-03-05 03:30,5,2.669,2.6705,2.6655,2.6695,401
20150501|2015-03-05 04:00,5,2.6695,2.671,2.668,2.6705,346
20150501|2015-03-05 04:30,5,2.6705,2.6795,2.6695,2.6735,1026
20150501|2015-03-05 05:00,5,2.6735,2.6765,2.6675,2.671,501
20150501|2015-03-05 05:30,5,2.6705,2.671,2.6635,2.6645,406
20150501|2015-03-05 06:00,5,2.6645,2.6655,2.659,2.6635,596
20150501|2015-03-05 06:30,5,2.663,2.6655,2.6545,2.6565,1118
20150501|2015-03-05 07:00,5,2.6565,2.662,2.65,2.658,55498
20150501|2015-03-05 07:30,5,2.658,2.672,2.6565,2.6645,1920
20150501|2015-03-05 08:00,5,2.664,2.666,2.6575,2.6595,1134
20150501|2015-03-05 08:30,5,2.6595,2.6615,2.654,2.661,1385
20150501|2015-03-05 09:00,5,2.661,2.668,2.657,2.664,1396
20150501|2015-03-05 09:30,5,2.664,2.666,2.661,2.662,807
20150501|2015-03-05 10:00,5,2.662,2.6675,2.66,2.663,934
20150501|2015-03-05 10:30,5,2.6625,2.666,2.661,2.6615,803
20150501|2015-03-05 11:00,5,2.6615,2.662,2.6565,2.659,717
20150501|2015-03-05 11:30,5,2.6585,2.662,2.6515,2.6525,1225
20150501|2015-03-05 12:00,5,2.6525,2.653,2.6475,2.6495,1102
20150501|2015-03-05 12:30,5,2.6495,2.6515,2.649,2.6505,241
20150501|2015-03-05 13:00,5,2.6505,2.655,2.65,2.6535,209
20150501|2015-03-05 13:30,5,2.6535,2.655,2.6535,2.654,86
20150501|2015-03-05 14:00,5,2.654,2.6545,2.653,2.6545,39
20150501|2015-03-05 14:30,5,2.654,2.655,2.653,2.654,158
20150501|2015-03-05 15:00,5,2.654,2.654,2.652,2.652,173
20150501|2015-03-05 15:30,5,2.652,2.652,2.651,2.6515,50
20150501|2015-03-05 16:00,5,2.6525,2.653,2.6515,2.6525,15
20150501|2015-03-05 17:00,6,2.652,2.654,2.652,2.6525,52
20150501|2015-03-05 17:30,6,2.652,2.6525,2.6505,2.6515,35
20150501|2015-03-05 18:00,6,2.6515,2.654,2.651,2.653,71
20150501|2015-03-05 18:30,6,2.653,2.653,2.6485,2.6515,212
20150501|2015-03-05 19:00,6,2.6515,2.654,2.645,2.647,1221
20150501|2015-03-05 19:30,6,2.647,2.6505,2.6465,2.65,282
20150501|2015-03-05 20:00,6,2.6495,2.6525,2.6495,2.651,173
20150501|2015-03-05 20:30,6,2.651,2.6545,2.6505,2.652,362
20150501|2015-03-05 21:00,6,2.652,2.656,2.652,2.6545,237
20150501|2015-03-05 21:30,6,2.6545,2.655,2.654,2.6545,21
20150501|2015-03-05 22:00,6,2.6545,2.6545,2.6535,2.654,34
20150501|2015-03-05 22:30,6,2.654,2.656,2.653,2.6535,160
20150501|2015-03-05 23:00,6,2.6535,2.655,2.6535,2.655,33
20150501|2015-03-05 23:30,6,2.655,2.6555,2.652,2.6525,205
20150501|2015-03-06 00:00,6,2.6525,2.6525,2.637,2.6375,1084
20150501|2015-03-06 00:30,6,2.6375,2.641,2.6335,2.641,1307
20150501|2015-03-06 01:00,6,2.64,2.643,2.636,2.6365,475
20150501|2015-03-06 01:30,6,2.636,2.6365,2.6305,2.6355,792
20150501|2015-03-06 02:00,6,2.6355,2.641,2.633,2.638,483
20150501|2015-03-06 02:30,6,2.6395,2.6435,2.638,2.638,244
20150501|2015-03-06 03:00,6,2.6375,2.642,2.6355,2.6395,391
20150501|2015-03-06 03:30,6,2.6395,2.641,2.636,2.638,200
20150501|2015-03-06 04:00,6,2.6375,2.639,2.634,2.637,503
20150501|2015-03-06 04:30,6,2.638,2.64,2.637,2.639,210
20150501|2015-03-06 05:00,6,2.6395,2.642,2.639,2.642,229
20150501|2015-03-06 05:30,6,2.642,2.642,2.637,2.6375,440
20150501|2015-03-06 06:00,6,2.638,2.644,2.636,2.642,462
20150501|2015-03-06 06:30,6,2.6415,2.6495,2.6405,2.646,1033
20150501|2015-03-06 07:00,6,2.647,2.651,2.641,2.6475,1753
20150501|2015-03-06 07:30,6,2.647,2.647,2.6225,2.6295,5564
20150501|2015-03-06 08:00,6,2.629,2.63,2.6095,2.6195,5479
20150501|2015-03-06 08:30,6,2.6195,2.623,2.6115,2.6125,2223
20150501|2015-03-06 09:00,6,2.6125,2.616,2.6075,2.614,2559
20150501|2015-03-06 09:30,6,2.6145,2.618,2.6115,2.6155,1113
20150501|2015-03-06 10:00,6,2.6155,2.6155,2.6105,2.612,1436
20150501|2015-03-06 10:30,6,2.612,2.6165,2.6085,2.6125,1976
20150501|2015-03-06 11:00,6,2.6125,2.6135,2.6055,2.6085,1281
20150501|2015-03-06 11:30,6,2.6085,2.6115,2.605,2.6095,1556
20150501|2015-03-06 12:00,6,2.6095,2.6125,2.608,2.609,409
20150501|2015-03-06 12:30,6,2.609,2.611,2.608,2.6095,362
20150501|2015-03-06 13:00,6,2.6095,2.6135,2.609,2.6095,262
20150501|2015-03-06 13:30,6,2.6095,2.6095,2.608,2.6085,131
20150501|2015-03-06 14:00,6,2.6085,2.61,2.608,2.61,232
20150501|2015-03-06 14:30,6,2.61,2.611,2.607,2.608,180
20150501|2015-03-06 15:00,6,2.6075,2.613,2.6075,2.609,171
20150501|2015-03-06 15:30,6,2.6085,2.61,2.607,2.607,27
20150501|2015-03-06 16:00,6,2.6085,2.6145,2.6085,2.6145,61
20150501|2015-03-08 17:00,9,2.6135,2.6135,2.6055,2.6075,71
20150501|2015-03-08 17:30,9,2.607,2.6085,2.6035,2.6055,150
20150501|2015-03-08 18:00,9,2.6045,2.605,2.5935,2.602,400
20150501|2015-03-08 18:30,9,2.602,2.6025,2.5925,2.5965,266
20150501|2015-03-08 19:00,9,2.5965,2.6005,2.5965,2.598,298
20150501|2015-03-08 19:30,9,2.598,2.6055,2.5945,2.603,627
20150501|2015-03-08 20:00,9,2.604,2.614,2.598,2.6125,1847
20150501|2015-03-08 20:30,9,2.6125,2.615,2.6035,2.604,421
20150501|2015-03-08 21:00,9,2.603,2.607,2.6025,2.606,309
20150501|2015-03-08 21:30,9,2.6065,2.607,2.6045,2.6045,256
20150501|2015-03-08 22:00,9,2.6045,2.6065,2.6035,2.6045,192
20150501|2015-03-08 22:30,9,2.604,2.6045,2.6035,2.604,57
20150501|2015-03-08 23:00,9,2.6045,2.6045,2.6025,2.6035,102
20150501|2015-03-08 23:30,9,2.6045,2.6045,2.603,2.6045,38
20150501|2015-03-09 00:00,9,2.6035,2.606,2.603,2.6055,90
20150501|2015-03-09 00:30,9,2.6055,2.6225,2.6055,2.621,1487
20150501|2015-03-09 01:00,9,2.622,2.6325,2.62,2.6315,1742
20150501|2015-03-09 01:30,9,2.632,2.635,2.628,2.63,1521
20150501|2015-03-09 02:00,9,2.6295,2.633,2.6255,2.6305,707
20150501|2015-03-09 02:30,9,2.6305,2.632,2.6265,2.6295,478
20150501|2015-03-09 03:00,9,2.63,2.634,2.6295,2.6315,477
20150501|2015-03-09 03:30,9,2.632,2.633,2.626,2.626,351
20150501|2015-03-09 04:00,9,2.6265,2.63,2.6265,2.629,253
20150501|2015-03-09 04:30,9,2.6285,2.6315,2.627,2.631,266
20150501|2015-03-09 05:00,9,2.6315,2.632,2.626,2.626,498
20150501|2015-03-09 05:30,9,2.6265,2.6305,2.626,2.626,274
20150501|2015-03-09 06:00,9,2.6265,2.6275,2.6245,2.627,256
20150501|2015-03-09 06:30,9,2.627,2.6315,2.625,2.6295,428
20150501|2015-03-09 07:00,9,2.6285,2.6345,2.6265,2.6295,817
20150501|2015-03-09 07:30,9,2.629,2.637,2.6285,2.6355,1286
20150501|2015-03-09 08:00,9,2.636,2.6615,2.629,2.657,6696
20150501|2015-03-09 08:30,9,2.657,2.6585,2.648,2.651,3495
20150501|2015-03-09 09:00,9,2.651,2.6685,2.6505,2.666,3792
20150501|2015-03-09 09:30,9,2.6655,2.6675,2.6585,2.663,2020
20150501|2015-03-09 10:00,9,2.663,2.6775,2.662,2.6735,3545
20150501|2015-03-09 10:30,9,2.6725,2.675,2.6655,2.67,1901
20150501|2015-03-09 11:00,9,2.6695,2.672,2.6665,2.6675,1217
20150501|2015-03-09 11:30,9,2.6675,2.677,2.666,2.6695,3233
20150501|2015-03-09 12:00,9,2.67,2.672,2.6695,2.6715,735
20150501|2015-03-09 12:30,9,2.6715,2.6745,2.67,2.6705,897
20150501|2015-03-09 13:00,9,2.6705,2.6725,2.67,2.671,414
20150501|2015-03-09 13:30,9,2.6705,2.6725,2.6645,2.665,446
20150501|2015-03-09 14:00,9,2.6655,2.667,2.6635,2.666,323
20150501|2015-03-09 14:30,9,2.667,2.668,2.666,2.6675,122
20150501|2015-03-09 15:00,9,2.667,2.667,2.6645,2.665,147
20150501|2015-03-09 15:30,9,2.665,2.6665,2.664,2.6655,78
20150501|2015-03-09 16:00,9,2.6665,2.6665,2.6645,2.6645,36
20150501|2015-03-09 17:00,10,2.668,2.668,2.6665,2.6665,45
20150501|2015-03-09 17:30,10,2.667,2.667,2.6655,2.666,41
20150501|2015-03-09 18:00,10,2.667,2.669,2.667,2.669,41
20150501|2015-03-09 18:30,10,2.669,2.669,2.6675,2.6675,29
20150501|2015-03-09 19:00,10,2.668,2.6685,2.666,2.6685,77
20150501|2015-03-09 19:30,10,2.6675,2.6695,2.6675,2.668,61
20150501|2015-03-09 20:00,10,2.6685,2.669,2.6605,2.6615,760
20150501|2015-03-09 20:30,10,2.6625,2.664,2.659,2.6625,322
20150501|2015-03-09 21:00,10,2.6625,2.6635,2.6565,2.6575,265
20150501|2015-03-09 21:30,10,2.6575,2.665,2.654,2.663,1008
20150501|2015-03-09 22:00,10,2.663,2.6635,2.658,2.658,380
20150501|2015-03-09 22:30,10,2.6585,2.6595,2.657,2.658,308
20150501|2015-03-09 23:00,10,2.6575,2.6575,2.6475,2.6475,675
20150501|2015-03-09 23:30,10,2.6475,2.652,2.6475,2.6505,277
20150501|2015-03-10 00:00,10,2.651,2.654,2.6505,2.653,267
20150501|2015-03-10 00:30,10,2.653,2.6585,2.646,2.6465,882
20150501|2015-03-10 01:00,10,2.6465,2.65,2.6435,2.6455,1447
20150501|2015-03-10 01:30,10,2.6455,2.646,2.6395,2.6395,1406
20150501|2015-03-10 02:00,10,2.639,2.648,2.639,2.646,563
20150501|2015-03-10 02:30,10,2.6465,2.647,2.643,2.645,266
20150501|2015-03-10 03:00,10,2.646,2.6525,2.644,2.6445,525
20150501|2015-03-10 03:30,10,2.6445,2.646,2.6305,2.633,1205
20150501|2015-03-10 04:00,10,2.6335,2.634,2.6185,2.6225,1838
20150501|2015-03-10 04:30,10,2.6225,2.625,2.621,2.6215,670
20150501|2015-03-10 05:00,10,2.621,2.621,2.6145,2.619,964
20150501|2015-03-10 05:30,10,2.6195,2.622,2.6175,2.6175,503
20150501|2015-03-10 06:00,10,2.6175,2.618,2.6055,2.6075,1537
20150501|2015-03-10 06:30,10,2.607,2.6175,2.606,2.6175,991
20150501|2015-03-10 07:00,10,2.6165,2.625,2.6135,2.623,1968
20150501|2015-03-10 07:30,10,2.6225,2.628,2.6165,2.624,1921
20150501|2015-03-10 08:00,10,2.624,2.63,2.614,2.6215,2351
20150501|2015-03-10 08:30,10,2.6215,2.634,2.6215,2.626,2384
20150501|2015-03-10 09:00,10,2.6265,2.629,2.62,2.6245,1156
20150501|2015-03-10 09:30,10,2.6245,2.6325,2.6225,2.6285,1158
20150501|2015-03-10 10:00,10,2.6285,2.634,2.6245,2.6275,1390
20150501|2015-03-10 10:30,10,2.6275,2.6295,2.6245,2.6275,847
20150501|2015-03-10 11:00,10,2.628,2.6285,2.6185,2.62,1414
20150501|2015-03-10 11:30,10,2.6195,2.626,2.614,2.624,2653
20150501|2015-03-10 12:00,10,2.624,2.624,2.6215,2.6235,600
20150501|2015-03-10 12:30,10,2.6235,2.6235,2.618,2.619,292
20150501|2015-03-10 13:00,10,2.6195,2.623,2.618,2.622,335
20150501|2015-03-10 13:30,10,2.622,2.6235,2.622,2.622,98
20150501|2015-03-10 14:00,10,2.622,2.624,2.622,2.6235,114
20150501|2015-03-10 14:30,10,2.623,2.623,2.6215,2.622,77
20150501|2015-03-10 15:00,10,2.622,2.6225,2.619,2.619,175
20150501|2015-03-10 15:30,10,2.6195,2.6205,2.6195,2.6195,25
20150501|2015-03-10 16:00,10,2.62,2.6205,2.619,2.6205,112
20150501|2015-03-10 17:00,11,2.62,2.6205,2.615,2.6155,89
20150501|2015-03-10 17:30,11,2.6155,2.6165,2.615,2.616,22
20150501|2015-03-10 18:00,11,2.616,2.6165,2.6135,2.616,107
20150501|2015-03-10 18:30,11,2.617,2.621,2.617,2.621,92
20150501|2015-03-10 19:00,11,2.621,2.621,2.619,2.62,84
20150501|2015-03-10 19:30,11,2.6195,2.6195,2.6145,2.616,238
20150501|2015-03-10 20:00,11,2.616,2.63,2.615,2.6265,1207
20150501|2015-03-10 20:30,11,2.6265,2.6295,2.6245,2.6255,346
20150501|2015-03-10 21:00,11,2.626,2.628,2.6255,2.627,102
20150501|2015-03-10 21:30,11,2.627,2.6285,2.6235,2.627,229
20150501|2015-03-10 22:00,11,2.6275,2.6365,2.627,2.631,847
20150501|2015-03-10 22:30,11,2.631,2.6315,2.6265,2.629,83
20150501|2015-03-10 23:00,11,2.6295,2.6325,2.6285,2.6325,76
20150501|2015-03-10 23:30,11,2.6315,2.6315,2.629,2.631,122
20150501|2015-03-11 00:00,11,2.631,2.6325,2.63,2.6315,118
20150501|2015-03-11 00:30,11,2.632,2.6325,2.6215,2.622,641
20150501|2015-03-11 01:00,11,2.622,2.628,2.6215,2.6255,557
20150501|2015-03-11 01:30,11,2.625,2.629,2.6215,2.6215,506
20150501|2015-03-11 02:00,11,2.622,2.6255,2.6205,2.6225,411
20150501|2015-03-11 02:30,11,2.622,2.626,2.621,2.625,243
20150501|2015-03-11 03:00,11,2.6255,2.644,2.6245,2.6435,1263
20150501|2015-03-11 03:30,11,2.6435,2.6475,2.642,2.6475,727
20150501|2015-03-11 04:00,11,2.647,2.6475,2.633,2.639,1353
20150501|2015-03-11 04:30,11,2.6385,2.639,2.634,2.634,380
20150501|2015-03-11 05:00,11,2.635,2.6375,2.626,2.6305,536
20150501|2015-03-11 05:30,11,2.63,2.634,2.629,2.63,240
20150501|2015-03-11 06:00,11,2.6295,2.6335,2.6295,2.633,222
20150501|2015-03-11 06:30,11,2.632,2.635,2.6275,2.6275,212
20150501|2015-03-11 07:00,11,2.6275,2.632,2.624,2.624,911
20150501|2015-03-11 07:30,11,2.624,2.627,2.6175,2.6205,1504
20150501|2015-03-11 08:00,11,2.6205,2.628,2.611,2.626,3320
20150501|2015-03-11 08:30,11,2.626,2.6285,2.621,2.624,1340
20150501|2015-03-11 09:00,11,2.624,2.624,2.603,2.605,4292
20150501|2015-03-11 09:30,11,2.605,2.6145,2.5995,2.61,4058
20150501|2015-03-11 10:00,11,2.6095,2.613,2.605,2.613,1538
20150501|2015-03-11 10:30,11,2.613,2.6215,2.611,2.614,1723
20150501|2015-03-11 11:00,11,2.6145,2.62,2.609,2.61,1003
20150501|2015-03-11 11:30,11,2.61,2.6125,2.6035,2.605,2408
20150501|2015-03-11 12:00,11,2.605,2.609,2.6025,2.607,1266
20150501|2015-03-11 12:30,11,2.6075,2.6095,2.6,2.603,670
20150501|2015-03-11 13:00,11,2.6035,2.609,2.6025,2.606,502
20150501|2015-03-11 13:30,11,2.606,2.609,2.606,2.608,164
20150501|2015-03-11 14:00,11,2.608,2.6095,2.607,2.6085,349
20150501|2015-03-11 14:30,11,2.609,2.61,2.6075,2.6075,164
20150501|2015-03-11 15:00,11,2.608,2.61,2.6075,2.608,139
20150501|2015-03-11 15:30,11,2.6095,2.6095,2.6075,2.6075,39
20150501|2015-03-11 16:00,11,2.608,2.6085,2.6065,2.607,23
20150501|2015-03-11 17:00,12,2.6055,2.609,2.605,2.6075,55
20150501|2015-03-11 17:30,12,2.6085,2.6125,2.6085,2.611,76
20150501|2015-03-11 18:00,12,2.6105,2.6105,2.6075,2.61,59
20150501|2015-03-11 18:30,12,2.61,2.61,2.6055,2.606,115
20150501|2015-03-11 19:00,12,2.606,2.606,2.6,2.6015,217
20150501|2015-03-11 19:30,12,2.601,2.6025,2.5985,2.6015,283
20150501|2015-03-11 20:00,12,2.601,2.613,2.6,2.6085,1591
20150501|2015-03-11 20:30,12,2.6085,2.6115,2.606,2.609,1551
20150501|2015-03-11 21:00,12,2.609,2.6155,2.607,2.6085,1667
20150501|2015-03-11 21:30,12,2.6085,2.6125,2.6065,2.6095,1178
20150501|2015-03-11 22:00,12,2.6085,2.611,2.607,2.607,329
20150501|2015-03-11 22:30,12,2.607,2.6105,2.605,2.609,269
20150501|2015-03-11 23:00,12,2.609,2.6125,2.6055,2.608,383
20150501|2015-03-11 23:30,12,2.6085,2.611,2.606,2.6085,506
20150501|2015-03-12 00:00,12,2.6085,2.6105,2.6075,2.6075,304
20150501|2015-03-12 00:30,12,2.6075,2.6195,2.6075,2.616,1204
20150501|2015-03-12 01:00,12,2.6175,2.627,2.6165,2.624,920
20150501|2015-03-12 01:30,12,2.625,2.65,2.6245,2.6475,3347
20150501|2015-03-12 02:00,12,2.6465,2.6495,2.6435,2.6435,1051
20150501|2015-03-12 02:30,12,2.644,2.6595,2.6435,2.6595,2040
20150501|2015-03-12 03:00,12,2.659,2.663,2.653,2.6575,2342
20150501|2015-03-12 03:30,12,2.6575,2.6575,2.648,2.6545,743
20150501|2015-03-12 04:00,12,2.6545,2.6565,2.6515,2.655,705
20150501|2015-03-12 04:30,12,2.655,2.6685,2.6515,2.6675,1215
20150501|2015-03-12 05:00,12,2.667,2.678,2.6655,2.6705,1992
20150501|2015-03-12 05:30,12,2.671,2.6785,2.671,2.675,808
20150501|2015-03-12 06:00,12,2.6755,2.68,2.6715,2.68,1143
20150501|2015-03-12 06:30,12,2.6795,2.68,2.6745,2.6765,1329
20150501|2015-03-12 07:00,12,2.6775,2.68,2.6675,2.67,2593
20150501|2015-03-12 07:30,12,2.6695,2.6725,2.663,2.666,2559
20150501|2015-03-12 08:00,12,2.6655,2.6675,2.659,2.6635,4565
20150501|2015-03-12 08:30,12,2.6645,2.669,2.6615,2.6645,2064
20150501|2015-03-12 09:00,12,2.6645,2.667,2.656,2.658,2421
20150501|2015-03-12 09:30,12,2.658,2.6605,2.6485,2.6535,2751
20150501|2015-03-12 10:00,12,2.653,2.6585,2.649,2.655,1547
20150501|2015-03-12 10:30,12,2.655,2.657,2.65,2.653,1271
20150501|2015-03-12 11:00,12,2.653,2.6625,2.652,2.6575,1254
20150501|2015-03-12 11:30,12,2.658,2.66,2.6525,2.6585,1821
20150501|2015-03-12 12:00,12,2.6585,2.6615,2.6575,2.6595,451
20150501|2015-03-12 12:30,12,2.6595,2.6625,2.658,2.6605,441
20150501|2015-03-12 13:00,12,2.6605,2.6615,2.658,2.6615,222
20150501|2015-03-12 13:30,12,2.661,2.662,2.659,2.6615,172
20150501|2015-03-12 14:00,12,2.6605,2.6615,2.659,2.6615,80
20150501|2015-03-12 14:30,12,2.6615,2.6615,2.658,2.658,112
20150501|2015-03-12 15:00,12,2.6585,2.6595,2.6575,2.6595,100
20150501|2015-03-12 15:30,12,2.6595,2.662,2.6595,2.661,84
20150501|2015-03-12 16:00,12,2.6605,2.6625,2.6605,2.661,50
20150501|2015-03-12 17:00,13,2.662,2.6635,2.658,2.66,55
20150501|2015-03-12 17:30,13,2.661,2.6615,2.6535,2.6545,98
20150501|2015-03-12 18:00,13,2.6545,2.662,2.654,2.661,118
20150501|2015-03-12 18:30,13,2.6605,2.6625,2.6595,2.661,41
20150501|2015-03-12 19:00,13,2.6615,2.6615,2.6595,2.6595,31
20150501|2015-03-12 19:30,13,2.6595,2.661,2.6555,2.657,158
20150501|2015-03-12 20:00,13,2.657,2.676,2.653,2.672,2350
20150501|2015-03-12 20:30,13,2.672,2.687,2.67,2.686,2548
20150501|2015-03-12 21:00,13,2.6855,2.6905,2.682,2.683,1452
20150501|2015-03-12 21:30,13,2.683,2.6845,2.6765,2.677,534
20150501|2015-03-12 22:00,13,2.678,2.678,2.6725,2.674,362
20150501|2015-03-12 22:30,13,2.6735,2.6755,2.6735,2.6745,44
20150501|2015-03-12 23:00,13,2.6745,2.6755,2.6745,2.675,40
20150501|2015-03-12 23:30,13,2.6745,2.6785,2.6725,2.6775,105
20150501|2015-03-13 00:00,13,2.6775,2.678,2.671,2.6735,147
20150501|2015-03-13 00:30,13,2.673,2.682,2.6715,2.6745,837
20150501|2015-03-13 01:00,13,2.675,2.679,2.6735,2.6745,441
20150501|2015-03-13 01:30,13,2.6745,2.6785,2.6735,2.678,677
20150501|2015-03-13 02:00,13,2.678,2.678,2.6605,2.666,740
20150501|2015-03-13 02:30,13,2.6665,2.671,2.6605,2.671,499
20150501|2015-03-13 03:00,13,2.6715,2.6795,2.6685,2.678,723
20150501|2015-03-13 03:30,13,2.6775,2.6845,2.6765,2.678,666
20150501|2015-03-13 04:00,13,2.678,2.68,2.6625,2.6665,666
20150501|2015-03-13 04:30,13,2.668,2.6685,2.6615,2.664,556
20150501|2015-03-13 05:00,13,2.6635,2.667,2.6465,2.648,1174
20150501|2015-03-13 05:30,13,2.6485,2.653,2.647,2.651,596
20150501|2015-03-13 06:00,13,2.6515,2.6555,2.6475,2.653,430
20150501|2015-03-13 06:30,13,2.6525,2.655,2.65,2.6525,581
20150501|2015-03-13 07:00,13,2.653,2.664,2.652,2.66,1614
20150501|2015-03-13 07:30,13,2.66,2.6705,2.66,2.666,1400
20150501|2015-03-13 08:00,13,2.6665,2.6705,2.659,2.663,2173
20150501|2015-03-13 08:30,13,2.6625,2.665,2.656,2.657,1415
20150501|2015-03-13 09:00,13,2.657,2.6605,2.6535,2.6585,1168
20150501|2015-03-13 09:30,13,2.6585,2.661,2.652,2.6555,2117
20150501|2015-03-13 10:00,13,2.655,2.655,2.6485,2.6515,2000
20150501|2015-03-13 10:30,13,2.6515,2.663,2.651,2.661,1655
20150501|2015-03-13 11:00,13,2.661,2.6695,2.6575,2.665,1184
20150501|2015-03-13 11:30,13,2.665,2.6705,2.662,2.664,1525
20150501|2015-03-13 12:00,13,2.663,2.666,2.6595,2.6615,778
20150501|2015-03-13 12:30,13,2.662,2.668,2.6615,2.6655,437
20150501|2015-03-13 13:00,13,2.6655,2.667,2.6635,2.6665,260
20150501|2015-03-13 13:30,13,2.6675,2.669,2.6665,2.6675,241
20150501|2015-03-13 14:00,13,2.668,2.6695,2.6655,2.669,127
20150501|2015-03-13 14:30,13,2.6695,2.673,2.6695,2.672,430
20150501|2015-03-13 15:00,13,2.6725,2.6735,2.6715,2.673,158
20150501|2015-03-13 15:30,13,2.6725,2.673,2.67,2.671,66
20150501|2015-03-13 16:00,13,2.671,2.6745,2.6705,2.6745,72
20150501|2015-03-15 17:00,16,2.673,2.6745,2.6675,2.668,168
20150501|2015-03-15 17:30,16,2.668,2.6685,2.662,2.662,102
20150501|2015-03-15 18:00,16,2.6625,2.6645,2.6575,2.659,131
20150501|2015-03-15 18:30,16,2.659,2.672,2.6585,2.668,139
20150501|2015-03-15 19:00,16,2.668,2.6715,2.6595,2.664,197
20150501|2015-03-15 19:30,16,2.664,2.6645,2.656,2.66,320
20150501|2015-03-15 20:00,16,2.6605,2.661,2.651,2.657,779
20150501|2015-03-15 20:30,16,2.657,2.663,2.6565,2.662,477
20150501|2015-03-15 21:00,16,2.662,2.6695,2.661,2.6665,581
20150501|2015-03-15 21:30,16,2.6665,2.6765,2.666,2.6685,756
20150501|2015-03-15 22:00,16,2.6685,2.6755,2.668,2.6735,305
20150501|2015-03-15 22:30,16,2.6735,2.6765,2.6725,2.6765,147
20150501|2015-03-15 23:00,16,2.676,2.679,2.676,2.677,99
20150501|2015-03-15 23:30,16,2.676,2.676,2.673,2.6735,69
20150501|2015-03-16 00:00,16,2.6735,2.674,2.672,2.672,81
20150501|2015-03-16 00:30,16,2.6725,2.6765,2.6705,2.675,389
20150501|2015-03-16 01:00,16,2.674,2.6775,2.672,2.6765,628
20150501|2015-03-16 01:30,16,2.677,2.6795,2.675,2.6785,309
20150501|2015-03-16 02:00,16,2.678,2.6835,2.6765,2.6835,359
20150501|2015-03-16 02:30,16,2.6825,2.6845,2.677,2.6775,333
20150501|2015-03-16 03:00,16,2.678,2.6795,2.6765,2.678,230
20150501|2015-03-16 03:30,16,2.6785,2.679,2.671,2.673,400
20150501|2015-03-16 04:00,16,2.6735,2.681,2.673,2.6805,378
20150501|2015-03-16 04:30,16,2.6805,2.6805,2.678,2.6805,82
20150501|2015-03-16 05:00,16,2.6805,2.682,2.667,2.671,550
20150501|2015-03-16 05:30,16,2.671,2.672,2.662,2.6635,373
20150501|2015-03-16 06:00,16,2.664,2.664,2.6565,2.6605,784
20150501|2015-03-16 06:30,16,2.661,2.665,2.659,2.661,356
20150501|2015-03-16 07:00,16,2.6615,2.663,2.6535,2.6565,890
20150501|2015-03-16 07:30,16,2.656,2.6605,2.656,2.658,958
20150501|2015-03-16 08:00,16,2.658,2.673,2.658,2.6715,2348
20150501|2015-03-16 08:30,16,2.6715,2.6825,2.6715,2.676,2906
20150501|2015-03-16 09:00,16,2.676,2.679,2.668,2.6695,1869
20150501|2015-03-16 09:30,16,2.6695,2.67,2.662,2.662,1792
20150501|2015-03-16 10:00,16,2.6625,2.6765,2.662,2.674,1656
20150501|2015-03-16 10:30,16,2.674,2.6775,2.67,2.6705,871
20150501|2015-03-16 11:00,16,2.6705,2.6735,2.664,2.6695,830
20150501|2015-03-16 11:30,16,2.669,2.67,2.6635,2.6675,1572
20150501|2015-03-16 12:00,16,2.667,2.671,2.6635,2.6635,638
20150501|2015-03-16 12:30,16,2.6635,2.668,2.6635,2.665,314
20150501|2015-03-16 13:00,16,2.6645,2.668,2.6645,2.6665,226
20150501|2015-03-16 13:30,16,2.6665,2.669,2.665,2.6675,272
20150501|2015-03-16 14:00,16,2.667,2.6685,2.6615,2.6635,146
20150501|2015-03-16 14:30,16,2.6635,2.6665,2.663,2.6655,160
20150501|2015-03-16 15:00,16,2.6645,2.667,2.6635,2.666,78
20150501|2015-03-16 15:30,16,2.6645,2.665,2.663,2.663,34
20150501|2015-03-16 16:00,16,2.6635,2.664,2.663,2.663,22
20150501|2015-03-16 17:00,17,2.6625,2.665,2.6625,2.664,32
20150501|2015-03-16 17:30,17,2.6635,2.6645,2.663,2.663,45
20150501|2015-03-16 18:00,17,2.663,2.6655,2.663,2.665,18
20150501|2015-03-16 18:30,17,2.6645,2.6655,2.6645,2.6655,30
20150501|2015-03-16 19:00,17,2.665,2.6665,2.6635,2.6665,58
20150501|2015-03-16 19:30,17,2.666,2.666,2.663,2.664,92
20150501|2015-03-16 20:00,17,2.6635,2.6765,2.6635,2.6675,1200
20150501|2015-03-16 20:30,17,2.667,2.667,2.657,2.661,972
20150501|2015-03-16 21:00,17,2.6605,2.6635,2.659,2.661,334
20150501|2015-03-16 21:30,17,2.661,2.6635,2.6585,2.6625,237
20150501|2015-03-16 22:00,17,2.663,2.663,2.6575,2.658,343
20150501|2015-03-16 22:30,17,2.658,2.6585,2.6565,2.6585,164
20150501|2015-03-16 23:00,17,2.659,2.6605,2.659,2.659,50
20150501|2015-03-16 23:30,17,2.6595,2.66,2.659,2.66,53
20150501|2015-03-17 00:00,17,2.6595,2.6595,2.658,2.6585,41
20150501|2015-03-17 00:30,17,2.659,2.66,2.6395,2.6425,2226
20150501|2015-03-17 01:00,17,2.642,2.648,2.6405,2.644,885
20150501|2015-03-17 01:30,17,2.6445,2.652,2.6445,2.6475,769
20150501|2015-03-17 02:00,17,2.6475,2.648,2.6445,2.6445,305
20150501|2015-03-17 02:30,17,2.6455,2.6455,2.641,2.6415,311
20150501|2015-03-17 03:00,17,2.6415,2.6415,2.621,2.624,2297
20150501|2015-03-17 03:30,17,2.624,2.626,2.62,2.624,853
20150501|2015-03-17 04:00,17,2.6235,2.6255,2.619,2.6245,800
20150501|2015-03-17 04:30,17,2.624,2.626,2.615,2.617,896
20150501|2015-03-17 05:00,17,2.617,2.6175,2.614,2.616,476
20150501|2015-03-17 05:30,17,2.616,2.6215,2.616,2.6195,465
20150501|2015-03-17 06:00,17,2.619,2.6215,2.6165,2.618,634
20150501|2015-03-17 06:30,17,2.618,2.619,2.6135,2.6185,738
20150501|2015-03-17 07:00,17,2.6175,2.6205,2.609,2.612,2161
20150501|2015-03-17 07:30,17,2.613,2.6175,2.6105,2.6155,1677
20150501|2015-03-17 08:00,17,2.616,2.626,2.614,2.622,3896
20150501|2015-03-17 08:30,17,2.6225,2.636,2.62,2.6345,2688
20150501|2015-03-17 09:00,17,2.635,2.639,2.626,2.63,2558
20150501|2015-03-17 09:30,17,2.6305,2.632,2.6205,2.621,1259
20150501|2015-03-17 10:00,17,2.6215,2.6235,2.615,2.62,3325
20150501|2015-03-17 10:30,17,2.6195,2.6255,2.616,2.6175,1455
20150501|2015-03-17 11:00,17,2.618,2.6235,2.6155,2.623,1153
20150501|2015-03-17 11:30,17,2.6235,2.6345,2.6225,2.6345,3302
20150501|2015-03-17 12:00,17,2.634,2.64,2.632,2.638,1359
20150501|2015-03-17 12:30,17,2.6375,2.6395,2.636,2.6365,361
20150501|2015-03-17 13:00,17,2.637,2.638,2.6335,2.638,399
20150501|2015-03-17 13:30,17,2.638,2.6385,2.637,2.637,244
20150501|2015-03-17 14:00,17,2.6375,2.6385,2.637,2.638,128
20150501|2015-03-17 14:30,17,2.6375,2.639,2.6365,2.637,173
20150501|2015-03-17 15:00,17,2.6375,2.6385,2.637,2.637,113
20150501|2015-03-17 15:30,17,2.6365,2.6365,2.6335,2.6355,101
20150501|2015-03-17 16:00,17,2.636,2.6365,2.635,2.635,17
20150501|2015-03-17 17:00,18,2.637,2.637,2.6335,2.6345,34
20150501|2015-03-17 17:30,18,2.6345,2.636,2.634,2.634,20
20150501|2015-03-17 18:00,18,2.634,2.6355,2.6335,2.6345,22
20150501|2015-03-17 18:30,18,2.634,2.6345,2.6315,2.6335,66
20150501|2015-03-17 19:00,18,2.6335,2.637,2.633,2.633,63
20150501|2015-03-17 19:30,18,2.633,2.6355,2.63,2.635,214
20150501|2015-03-17 20:00,18,2.6355,2.639,2.629,2.6375,1000
20150501|2015-03-17 20:30,18,2.6375,2.6425,2.634,2.64,852
20150501|2015-03-17 21:00,18,2.6405,2.641,2.6345,2.638,261
20150501|2015-03-17 21:30,18,2.6365,2.6385,2.633,2.633,413
20150501|2015-03-17 22:00,18,2.633,2.634,2.6215,2.6255,1656
20150501|2015-03-17 22:30,18,2.625,2.627,2.624,2.6245,140
20150501|2015-03-17 23:00,18,2.625,2.627,2.6245,2.626,59
20150501|2015-03-17 23:30,18,2.626,2.6265,2.6205,2.624,161
20150501|2015-03-18 00:00,18,2.624,2.6265,2.6235,2.6255,105
20150501|2015-03-18 00:30,18,2.6255,2.6255,2.6085,2.612,2436
20150501|2015-03-18 01:00,18,2.6125,2.6155,2.61,2.613,822
20150501|2015-03-18 01:30,18,2.613,2.614,2.596,2.598,2466
20150501|2015-03-18 02:00,18,2.5975,2.602,2.596,2.6,999
20150501|2015-03-18 02:30,18,2.5995,2.609,2.5995,2.606,802
20150501|2015-03-18 03:00,18,2.607,2.609,2.595,2.5965,671
20150501|2015-03-18 03:30,18,2.5965,2.599,2.5795,2.5855,3103
20150501|2015-03-18 04:00,18,2.5845,2.5985,2.581,2.5815,2021
20150501|2015-03-18 04:30,18,2.581,2.5845,2.5675,2.579,1955
20150501|2015-03-18 05:00,18,2.579,2.586,2.577,2.584,1013
20150501|2015-03-18 05:30,18,2.5835,2.59,2.5805,2.586,1194
20150501|2015-03-18 06:00,18,2.585,2.5865,2.579,2.5815,753
20150501|2015-03-18 06:30,18,2.581,2.582,2.574,2.577,882
20150501|2015-03-18 07:00,18,2.577,2.582,2.572,2.577,2960
20150501|2015-03-18 07:30,18,2.577,2.582,2.574,2.58,2182
20150501|2015-03-18 08:00,18,2.5805,2.5895,2.58,2.585,2985
20150501|2015-03-18 08:30,18,2.5855,2.5855,2.569,2.572,2601
20150501|2015-03-18 09:00,18,2.5715,2.577,2.5635,2.5675,6847
20150501|2015-03-18 09:30,18,2.5675,2.573,2.564,2.5685,2207
20150501|2015-03-18 10:00,18,2.5685,2.5705,2.5655,2.567,1277
20150501|2015-03-18 10:30,18,2.5675,2.5725,2.565,2.5675,1284
20150501|2015-03-18 11:00,18,2.568,2.569,2.5525,2.5615,4713
20150501|2015-03-18 11:30,18,2.5615,2.5735,2.5575,2.5705,3543
20150501|2015-03-18 12:00,18,2.57,2.571,2.562,2.5625,847
20150501|2015-03-18 12:30,18,2.563,2.5675,2.5625,2.5675,556
20150501|2015-03-18 13:00,18,2.568,2.5985,2.567,2.596,3521
20150501|2015-03-18 13:30,18,2.5955,2.5975,2.5905,2.595,1613
20150501|2015-03-18 14:00,18,2.5955,2.62,2.5955,2.6065,1706
20150501|2015-03-18 14:30,18,2.6065,2.642,2.602,2.636,1749
20150501|2015-03-18 15:00,18,2.6355,2.6455,2.6205,2.6255,1498
20150501|2015-03-18 15:30,18,2.626,2.6295,2.6175,2.619,295
20150501|2015-03-18 16:00,18,2.6175,2.6205,2.6105,2.6135,226
20150501|2015-03-18 17:00,19,2.61,2.618,2.6035,2.6085,383
20150501|2015-03-18 17:30,19,2.6065,2.6075,2.603,2.605,200
20150501|2015-03-18 18:00,19,2.604,2.607,2.602,2.606,143
20150501|2015-03-18 18:30,19,2.6075,2.6085,2.603,2.6065,156
20150501|2015-03-18 19:00,19,2.606,2.6185,2.6055,2.615,494
20150501|2015-03-18 19:30,19,2.615,2.615,2.5975,2.601,820
20150501|2015-03-18 20:00,19,2.601,2.6135,2.5955,2.5995,3047
20150501|2015-03-18 20:30,19,2.5985,2.61,2.596,2.6075,669
20150501|2015-03-18 21:00,19,2.6075,2.611,2.6025,2.605,442
20150501|2015-03-18 21:30,19,2.605,2.6075,2.6015,2.6025,492
20150501|2015-03-18 22:00,19,2.603,2.6065,2.602,2.6065,257
20150501|2015-03-18 22:30,19,2.606,2.608,2.605,2.6055,111
20150501|2015-03-18 23:00,19,2.606,2.6135,2.6055,2.61,343
20150501|2015-03-18 23:30,19,2.61,2.61,2.6055,2.608,238
20150501|2015-03-19 00:00,19,2.608,2.608,2.6055,2.606,155
20150501|2015-03-19 00:30,19,2.606,2.61,2.603,2.6085,807
20150501|2015-03-19 01:00,19,2.6085,2.6165,2.605,2.6105,912
20150501|2015-03-19 01:30,19,2.611,2.6165,2.6065,2.607,869
20150501|2015-03-19 02:00,19,2.6075,2.6125,2.606,2.61,410
20150501|2015-03-19 02:30,19,2.609,2.61,2.601,2.6025,591
20150501|2015-03-19 03:00,19,2.6025,2.607,2.5995,2.605,665
20150501|2015-03-19 03:30,19,2.606,2.6265,2.605,2.622,1538
20150501|2015-03-19 04:00,19,2.622,2.6245,2.615,2.6225,730
20150501|2015-03-19 04:30,19,2.6225,2.6315,2.6165,2.6305,700
20150501|2015-03-19 05:00,19,2.631,2.639,2.6295,2.633,1190
20150501|2015-03-19 05:30,19,2.632,2.636,2.6275,2.6315,547
20150501|2015-03-19 06:00,19,2.632,2.645,2.632,2.644,1466
20150501|2015-03-19 06:30,19,2.6445,2.6475,2.6345,2.635,1540
20150501|2015-03-19 07:00,19,2.636,2.6515,2.635,2.6425,4061
20150501|2015-03-19 07:30,19,2.6425,2.645,2.638,2.642,1690
20150501|2015-03-19 08:00,19,2.642,2.642,2.6285,2.6335,4404
20150501|2015-03-19 08:30,19,2.6335,2.638,2.6315,2.636,1599
20150501|2015-03-19 09:00,19,2.6365,2.6485,2.6355,2.6455,3453
20150501|2015-03-19 09:30,19,2.6455,2.6505,2.6375,2.641,1894
20150501|2015-03-19 10:00,19,2.641,2.6635,2.641,2.6615,5325
20150501|2015-03-19 10:30,19,2.6615,2.6675,2.656,2.6585,4797
20150501|2015-03-19 11:00,19,2.659,2.6675,2.6585,2.663,1792
20150501|2015-03-19 11:30,19,2.6625,2.6665,2.6585,2.66,3179
20150501|2015-03-19 12:00,19,2.659,2.662,2.655,2.662,1212
20150501|2015-03-19 12:30,19,2.662,2.6655,2.66,2.6605,930
20150501|2015-03-19 13:00,19,2.6605,2.6645,2.659,2.6635,689
20150501|2015-03-19 13:30,19,2.664,2.664,2.6565,2.6595,414
20150501|2015-03-19 14:00,19,2.659,2.6635,2.657,2.662,150
20150501|2015-03-19 14:30,19,2.662,2.663,2.6585,2.662,180
20150501|2015-03-19 15:00,19,2.662,2.662,2.6595,2.6595,145
20150501|2015-03-19 15:30,19,2.6595,2.6615,2.6595,2.66,83
20150501|2015-03-19 16:00,19,2.66,2.6615,2.6595,2.6595,33
20150501|2015-03-19 17:00,20,2.6655,2.667,2.6585,2.6595,128
20150501|2015-03-19 17:30,20,2.659,2.66,2.6575,2.659,84
20150501|2015-03-19 18:00,20,2.659,2.6605,2.658,2.6605,50
20150501|2015-03-19 18:30,20,2.662,2.6655,2.6615,2.6655,38
20150501|2015-03-19 19:00,20,2.6655,2.6695,2.6635,2.664,198
20150501|2015-03-19 19:30,20,2.6635,2.664,2.6595,2.66,113
20150501|2015-03-19 20:00,20,2.6605,2.6765,2.656,2.6725,2349
20150501|2015-03-19 20:30,20,2.673,2.674,2.668,2.669,479
20150501|2015-03-19 21:00,20,2.6685,2.669,2.665,2.668,364
20150501|2015-03-19 21:30,20,2.668,2.668,2.656,2.6595,677
20150501|2015-03-19 22:00,20,2.659,2.66,2.6555,2.658,417
20150501|2015-03-19 22:30,20,2.6585,2.6595,2.656,2.6585,163
20150501|2015-03-19 23:00,20,2.6585,2.6605,2.654,2.6545,95
20150501|2015-03-19 23:30,20,2.655,2.6565,2.653,2.654,182
20150501|2015-03-20 00:00,20,2.654,2.6595,2.654,2.659,209
20150501|2015-03-20 00:30,20,2.659,2.6645,2.65,2.6505,832
20150501|2015-03-20 01:00,20,2.6515,2.6525,2.647,2.6475,543
20150501|2015-03-20 01:30,20,2.648,2.658,2.645,2.647,1151
20150501|2015-03-20 02:00,20,2.6475,2.652,2.6475,2.65,225
20150501|2015-03-20 02:30,20,2.651,2.6635,2.6505,2.6575,571
20150501|2015-03-20 03:00,20,2.657,2.684,2.655,2.6785,1884
20150501|2015-03-20 03:30,20,2.68,2.6925,2.6795,2.691,3089
20150501|2015-03-20 04:00,20,2.691,2.694,2.6845,2.692,1664
20150501|2015-03-20 04:30,20,2.6915,2.693,2.6865,2.688,707
20150501|2015-03-20 05:00,20,2.6865,2.7015,2.6815,2.698,1713
20150501|2015-03-20 05:30,20,2.698,2.698,2.689,2.691,436
20150501|2015-03-20 06:00,20,2.692,2.6955,2.6875,2.6935,456
20150501|2015-03-20 06:30,20,2.6935,2.699,2.69,2.6975,856
20150501|2015-03-20 07:00,20,2.698,2.7015,2.69,2.691,2740
20150501|2015-03-20 07:30,20,2.691,2.693,2.6835,2.6865,1955
20150501|2015-03-20 08:00,20,2.686,2.7115,2.682,2.7085,6050
20150501|2015-03-20 08:30,20,2.7085,2.7125,2.704,2.709,3340
20150501|2015-03-20 09:00,20,2.709,2.7355,2.7085,2.7255,11610
20150501|2015-03-20 09:30,20,2.7255,2.731,2.72,2.72,2887
20150501|2015-03-20 10:00,20,2.72,2.7415,2.72,2.739,4158
20150501|2015-03-20 10:30,20,2.739,2.774,2.738,2.7625,7858
20150501|2015-03-20 11:00,20,2.762,2.7695,2.7565,2.763,4087
20150501|2015-03-20 11:30,20,2.7625,2.7715,2.758,2.7605,4478
20150501|2015-03-20 12:00,20,2.761,2.7615,2.7545,2.756,1465
20150501|2015-03-20 12:30,20,2.756,2.7635,2.7535,2.76,851
20150501|2015-03-20 13:00,20,2.7595,2.7625,2.758,2.76,476
20150501|2015-03-20 13:30,20,2.76,2.76,2.751,2.754,584
20150501|2015-03-20 14:00,20,2.7545,2.7575,2.752,2.7575,261
20150501|2015-03-20 14:30,20,2.758,2.7595,2.752,2.755,327
20150501|2015-03-20 15:00,20,2.754,2.7595,2.752,2.7555,194
20150501|2015-03-20 15:30,20,2.756,2.757,2.7525,2.753,106
20150501|2015-03-20 16:00,20,2.7535,2.756,2.7475,2.751,229
20150501|2015-03-22 17:00,23,2.761,2.7735,2.761,2.7685,390
20150501|2015-03-22 17:30,23,2.77,2.7715,2.768,2.771,81
20150501|2015-03-22 18:00,23,2.769,2.7695,2.7625,2.767,150
20150501|2015-03-22 18:30,23,2.7675,2.769,2.763,2.763,107
20150501|2015-03-22 19:00,23,2.763,2.7635,2.755,2.757,250
20150501|2015-03-22 19:30,23,2.757,2.7625,2.757,2.7625,214
20150501|2015-03-22 20:00,23,2.763,2.799,2.76,2.774,5425
20150501|2015-03-22 20:30,23,2.775,2.7755,2.768,2.7695,1027
20150501|2015-03-22 21:00,23,2.77,2.771,2.761,2.765,498
20150501|2015-03-22 21:30,23,2.765,2.7795,2.764,2.7785,1077
20150501|2015-03-22 22:00,23,2.779,2.781,2.7715,2.7725,573
20150501|2015-03-22 22:30,23,2.772,2.774,2.7715,2.7715,59
20150501|2015-03-22 23:00,23,2.7715,2.776,2.7705,2.776,159
20150501|2015-03-22 23:30,23,2.776,2.7765,2.7715,2.773,229
20150501|2015-03-23 00:00,23,2.773,2.7765,2.7725,2.773,250
20150501|2015-03-23 00:30,23,2.7735,2.7755,2.766,2.768,867
20150501|2015-03-23 01:00,23,2.7675,2.769,2.763,2.7645,1525
20150501|2015-03-23 01:30,23,2.765,2.7685,2.758,2.7675,1149
20150501|2015-03-23 02:00,23,2.7675,2.768,2.7575,2.7645,420
20150501|2015-03-23 02:30,23,2.7655,2.772,2.765,2.772,286
20150501|2015-03-23 03:00,23,2.772,2.779,2.7685,2.7755,1107
20150501|2015-03-23 03:30,23,2.7755,2.7785,2.767,2.771,416
20150501|2015-03-23 04:00,23,2.7725,2.775,2.756,2.775,617
20150501|2015-03-23 04:30,23,2.7755,2.777,2.77,2.77,247
20150501|2015-03-23 05:00,23,2.7695,2.77,2.7605,2.766,695
20150501|2015-03-23 05:30,23,2.767,2.776,2.7665,2.769,518
20150501|2015-03-23 06:00,23,2.77,2.7765,2.77,2.7745,323
20150501|2015-03-23 06:30,23,2.775,2.783,2.775,2.778,930
20150501|2015-03-23 07:00,23,2.7775,2.7775,2.766,2.7715,1607
20150501|2015-03-23 07:30,23,2.7715,2.7725,2.764,2.767,1240
20150501|2015-03-23 08:00,23,2.7675,2.774,2.762,2.772,2636
20150501|2015-03-23 08:30,23,2.7715,2.7875,2.7715,2.7835,3437
20150501|2015-03-23 09:00,23,2.784,2.7875,2.7795,2.781,2181
20150501|2015-03-23 09:30,23,2.781,2.783,2.7735,2.7795,3031
20150501|2015-03-23 10:00,23,2.7795,2.7885,2.7725,2.786,2303
20150501|2015-03-23 10:30,23,2.7865,2.7995,2.7865,2.796,3176
20150501|2015-03-23 11:00,23,2.796,2.8005,2.7905,2.796,2556
20150501|2015-03-23 11:30,23,2.7955,2.797,2.7885,2.79,2208
20150501|2015-03-23 12:00,23,2.79,2.792,2.788,2.789,713
20150501|2015-03-23 12:30,23,2.789,2.7955,2.789,2.7945,511
20150501|2015-03-23 13:00,23,2.7945,2.801,2.794,2.8,718
20150501|2015-03-23 13:30,23,2.8,2.804,2.7985,2.8035,630
20150501|2015-03-23 14:00,23,2.8035,2.8825,2.803,2.8625,5863
20150501|2015-03-23 14:30,23,2.861,2.902,2.855,2.885,5086
20150501|2015-03-23 15:00,23,2.885,2.9145,2.884,2.9075,1700
20150501|2015-03-23 15:30,23,2.9075,2.9145,2.8745,2.875,1412
20150501|2015-03-23 16:00,23,2.8755,2.8825,2.8755,2.876,403
20150501|2015-03-23 17:00,24,2.878,2.8875,2.876,2.8765,292
20150501|2015-03-23 17:30,24,2.877,2.877,2.863,2.8635,635
20150501|2015-03-23 18:00,24,2.863,2.8685,2.863,2.8655,336
20150501|2015-03-23 18:30,24,2.8655,2.866,2.859,2.861,457
20150501|2015-03-23 19:00,24,2.861,2.875,2.86,2.8655,630
20150501|2015-03-23 19:30,24,2.865,2.866,2.847,2.8485,1444
20150501|2015-03-23 20:00,24,2.848,2.8485,2.812,2.814,8283
20150501|2015-03-23 20:30,24,2.814,2.815,2.804,2.8055,1966
20150501|2015-03-23 21:00,24,2.8055,2.806,2.7965,2.801,2336
20150501|2015-03-23 21:30,24,2.801,2.806,2.795,2.7955,862
20150501|2015-03-23 22:00,24,2.7955,2.7985,2.7885,2.7915,802
20150501|2015-03-23 22:30,24,2.7925,2.7925,2.7825,2.783,378
20150501|2015-03-23 23:00,24,2.783,2.7895,2.783,2.7895,259
20150501|2015-03-23 23:30,24,2.789,2.7935,2.7865,2.792,336
20150501|2015-03-24 00:00,24,2.792,2.7935,2.7895,2.7915,254
20150501|2015-03-24 00:30,24,2.7915,2.798,2.791,2.7945,941
20150501|2015-03-24 01:00,24,2.795,2.8055,2.7945,2.801,1567
20150501|2015-03-24 01:30,24,2.8015,2.8075,2.7975,2.799,1499
20150501|2015-03-24 02:00,24,2.7995,2.8025,2.793,2.8025,582
20150501|2015-03-24 02:30,24,2.801,2.8035,2.7975,2.802,245
20150501|2015-03-24 03:00,24,2.802,2.8085,2.8,2.8025,446
20150501|2015-03-24 03:30,24,2.8035,2.8065,2.8005,2.8035,371
20150501|2015-03-24 04:00,24,2.804,2.804,2.796,2.8,602
20150501|2015-03-24 04:30,24,2.7995,2.802,2.7955,2.801,224
20150501|2015-03-24 05:00,24,2.8015,2.802,2.7885,2.794,873
20150501|2015-03-24 05:30,24,2.7935,2.802,2.7925,2.8005,403
20150501|2015-03-24 06:00,24,2.8015,2.802,2.793,2.794,338
20150501|2015-03-24 06:30,24,2.7935,2.795,2.7835,2.789,973
20150501|2015-03-24 07:00,24,2.789,2.797,2.784,2.797,1653
20150501|2015-03-24 07:30,24,2.797,2.807,2.787,2.804,3153
20150501|2015-03-24 08:00,24,2.8045,2.8045,2.7845,2.7915,3370
20150501|2015-03-24 08:30,24,2.792,2.793,2.775,2.786,4328
20150501|2015-03-24 09:00,24,2.7855,2.796,2.7825,2.7945,2060
20150501|2015-03-24 09:30,24,2.7945,2.8005,2.791,2.7995,1554
20150501|2015-03-24 10:00,24,2.8,2.808,2.7945,2.7995,1990
20150501|2015-03-24 10:30,24,2.7995,2.803,2.7855,2.792,2077
20150501|2015-03-24 11:00,24,2.7925,2.8035,2.792,2.799,1548
20150501|2015-03-24 11:30,24,2.7985,2.8045,2.7985,2.8025,1883
20150501|2015-03-24 12:00,24,2.802,2.8035,2.7975,2.7985,617
20150501|2015-03-24 12:30,24,2.7985,2.8,2.7965,2.797,500
20150501|2015-03-24 13:00,24,2.797,2.8,2.7945,2.7955,407
20150501|2015-03-24 13:30,24,2.7955,2.799,2.794,2.796,371
20150501|2015-03-24 14:00,24,2.796,2.7965,2.79,2.79,289
20150501|2015-03-24 14:30,24,2.7905,2.7965,2.7905,2.7955,279
20150501|2015-03-24 15:00,24,2.795,2.7965,2.7935,2.7945,126
20150501|2015-03-24 15:30,24,2.795,2.796,2.792,2.794,95
20150501|2015-03-24 16:00,24,2.794,2.797,2.794,2.7945,29
20150501|2015-03-24 17:00,25,2.794,2.7975,2.79,2.7945,138
20150501|2015-03-24 17:30,25,2.795,2.7975,2.795,2.7975,52
20150501|2015-03-24 18:00,25,2.798,2.7995,2.795,2.797,87
20150501|2015-03-24 18:30,25,2.7955,2.801,2.7955,2.7995,78
20150501|2015-03-24 19:00,25,2.799,2.808,2.799,2.805,184
20150501|2015-03-24 19:30,25,2.8035,2.804,2.8005,2.8015,80
20150501|2015-03-24 20:00,25,2.801,2.8025,2.787,2.789,700
20150501|2015-03-24 20:30,25,2.789,2.793,2.787,2.788,288
20150501|2015-03-24 21:00,25,2.789,2.79,2.7885,2.7895,149
20150501|2015-03-24 21:30,25,2.789,2.7905,2.7825,2.7825,820
20150501|2015-03-24 22:00,25,2.782,2.786,2.78,2.7825,438
20150501|2015-03-24 22:30,25,2.7825,2.7835,2.7805,2.7815,106
20150501|2015-03-24 23:00,25,2.782,2.7825,2.7815,2.7825,49
20150501|2015-03-24 23:30,25,2.7825,2.7835,2.7795,2.7795,174
20150501|2015-03-25 00:00,25,2.78,2.783,2.7795,2.7815,62
20150501|2015-03-25 00:30,25,2.7815,2.7815,2.773,2.78,1343
20150501|2015-03-25 01:00,25,2.78,2.7955,2.78,2.789,1429
20150501|2015-03-25 01:30,25,2.789,2.79,2.7845,2.785,650
20150501|2015-03-25 02:00,25,2.785,2.786,2.7765,2.7855,644
20150501|2015-03-25 02:30,25,2.786,2.7915,2.782,2.791,316
20150501|2015-03-25 03:00,25,2.7915,2.7925,2.781,2.7845,377
20150501|2015-03-25 03:30,25,2.7845,2.79,2.778,2.7815,508
20150501|2015-03-25 04:00,25,2.7825,2.7925,2.7805,2.79,499
20150501|2015-03-25 04:30,25,2.7895,2.7895,2.7825,2.7825,134
20150501|2015-03-25 05:00,25,2.7825,2.789,2.781,2.787,425
20150501|2015-03-25 05:30,25,2.787,2.7885,2.7825,2.7885,203
20150501|2015-03-25 06:00,25,2.788,2.7885,2.7775,2.7885,759
20150501|2015-03-25 06:30,25,2.788,2.788,2.7825,2.786,455
20150501|2015-03-25 07:00,25,2.7865,2.7985,2.784,2.793,2041
20150501|2015-03-25 07:30,25,2.793,2.797,2.7865,2.7905,1575
20150501|2015-03-25 08:00,25,2.7905,2.7935,2.781,2.7925,2803
20150501|2015-03-25 08:30,25,2.7925,2.798,2.7915,2.798,1807
20150501|2015-03-25 09:00,25,2.7975,2.801,2.7915,2.7925,1946
20150501|2015-03-25 09:30,25,2.792,2.792,2.779,2.7845,2465
20150501|2015-03-25 10:00,25,2.785,2.7905,2.783,2.7885,1527
20150501|2015-03-25 10:30,25,2.7885,2.7915,2.783,2.7915,1318
20150501|2015-03-25 11:00,25,2.792,2.792,2.7875,2.7885,604
20150501|2015-03-25 11:30,25,2.788,2.7935,2.7855,2.7925,1919
20150501|2015-03-25 12:00,25,2.7925,2.7935,2.786,2.7925,1045
20150501|2015-03-25 12:30,25,2.792,2.793,2.7865,2.7865,449
20150501|2015-03-25 13:00,25,2.7865,2.792,2.785,2.7915,414
20150501|2015-03-25 13:30,25,2.792,2.799,2.791,2.7985,847
20150501|2015-03-25 14:00,25,2.798,2.798,2.789,2.7895,362
20150501|2015-03-25 14:30,25,2.7895,2.7925,2.788,2.79,189
20150501|2015-03-25 15:00,25,2.7905,2.792,2.7875,2.7885,81
20150501|2015-03-25 15:30,25,2.7885,2.7895,2.787,2.789,90
20150501|2015-03-25 16:00,25,2.7875,2.789,2.7875,2.7875,25
20150501|2015-03-25 17:00,26,2.7905,2.791,2.785,2.786,43
20150501|2015-03-25 17:30,26,2.786,2.7875,2.7855,2.7855,40
20150501|2015-03-25 18:00,26,2.7855,2.788,2.7855,2.787,21
20150501|2015-03-25 18:30,26,2.787,2.792,2.7865,2.7915,82
20150501|2015-03-25 19:00,26,2.792,2.7925,2.7845,2.788,114
20150501|2015-03-25 19:30,26,2.788,2.7885,2.7865,2.787,164
20150501|2015-03-25 20:00,26,2.787,2.7935,2.7835,2.787,1402
20150501|2015-03-25 20:30,26,2.787,2.7925,2.784,2.7915,473
20150501|2015-03-25 21:00,26,2.7915,2.8055,2.7895,2.8045,1327
20150501|2015-03-25 21:30,26,2.8045,2.8055,2.797,2.7995,930
20150501|2015-03-25 22:00,26,2.8,2.8,2.795,2.7975,536
20150501|2015-03-25 22:30,26,2.7975,2.808,2.797,2.806,432
20150501|2015-03-25 23:00,26,2.8065,2.8095,2.806,2.807,236
20150501|2015-03-25 23:30,26,2.8065,2.8085,2.805,2.807,134
20150501|2015-03-26 00:00,26,2.807,2.808,2.805,2.805,211
20150501|2015-03-26 00:30,26,2.805,2.806,2.799,2.8035,1014
20150501|2015-03-26 01:00,26,2.8035,2.8035,2.7955,2.801,808
20150501|2015-03-26 01:30,26,2.801,2.805,2.799,2.801,874
20150501|2015-03-26 02:00,26,2.8005,2.8155,2.799,2.815,838
20150501|2015-03-26 02:30,26,2.815,2.851,2.8145,2.848,2641
20150501|2015-03-26 03:00,26,2.848,2.8665,2.8435,2.8635,2576
20150501|2015-03-26 03:30,26,2.8625,2.869,2.857,2.8615,2443
20150501|2015-03-26 04:00,26,2.8615,2.8665,2.8405,2.8435,1553
20150501|2015-03-26 04:30,26,2.844,2.8535,2.841,2.8485,946
20150501|2015-03-26 05:00,26,2.8485,2.85,2.84,2.8445,634
20150501|2015-03-26 05:30,26,2.845,2.846,2.827,2.832,1374
20150501|2015-03-26 06:00,26,2.832,2.8345,2.8285,2.833,472
20150501|2015-03-26 06:30,26,2.8325,2.842,2.8315,2.832,884
20150501|2015-03-26 07:00,26,2.833,2.8395,2.831,2.833,1366
20150501|2015-03-26 07:30,26,2.8335,2.834,2.811,2.818,3300
20150501|2015-03-26 08:00,26,2.818,2.8235,2.8055,2.8215,3941
20150501|2015-03-26 08:30,26,2.8215,2.832,2.819,2.8235,2327
20150501|2015-03-26 09:00,26,2.8235,2.8235,2.8115,2.818,2044
20150501|2015-03-26 09:30,26,2.818,2.822,2.814,2.816,1844
20150501|2015-03-26 10:00,26,2.816,2.8175,2.8,2.8115,2680
20150501|2015-03-26 10:30,26,2.8115,2.818,2.8105,2.8165,1061
20150501|2015-03-26 11:00,26,2.8165,2.8205,2.8145,2.817,933
20150501|2015-03-26 11:30,26,2.8175,2.821,2.81,2.81,1569
20150501|2015-03-26 12:00,26,2.81,2.813,2.8085,2.8115,563
20150501|2015-03-26 12:30,26,2.8115,2.812,2.8075,2.8095,541
20150501|2015-03-26 13:00,26,2.81,2.8105,2.8035,2.8055,1268
20150501|2015-03-26 13:30,26,2.805,2.8055,2.803,2.8045,243
20150501|2015-03-26 14:00,26,2.8055,2.806,2.8045,2.8045,24
20150501|2015-03-26 14:30,26,2.805,2.808,2.8045,2.8075,221
20150501|2015-03-26 15:00,26,2.807,2.81,2.8065,2.81,170
20150501|2015-03-26 15:30,26,2.8105,2.813,2.808,2.808,98
20150501|2015-03-26 16:00,26,2.8085,2.8105,2.807,2.8095,21
20150501|2015-03-26 17:00,27,2.806,2.8095,2.805,2.807,34
20150501|2015-03-26 17:30,27,2.807,2.8085,2.8065,2.8065,20
20150501|2015-03-26 18:00,27,2.806,2.808,2.8055,2.808,42
20150501|2015-03-26 18:30,27,2.807,2.8085,2.807,2.807,15
20150501|2015-03-26 19:00,27,2.8055,2.806,2.803,2.804,112
20150501|2015-03-26 19:30,27,2.804,2.807,2.804,2.806,39
20150501|2015-03-26 20:00,27,2.805,2.807,2.7875,2.7915,1729
20150501|2015-03-26 20:30,27,2.791,2.7925,2.7765,2.7785,1383
20150501|2015-03-26 21:00,27,2.778,2.787,2.772,2.781,1401
20150501|2015-03-26 21:30,27,2.781,2.7865,2.781,2.7825,429
20150501|2015-03-26 22:00,27,2.782,2.782,2.776,2.7815,491
20150501|2015-03-26 22:30,27,2.7815,2.7825,2.7805,2.7805,68
20150501|2015-03-26 23:00,27,2.781,2.7825,2.781,2.782,47
20150501|2015-03-26 23:30,27,2.7825,2.786,2.782,2.7835,133
20150501|2015-03-27 00:00,27,2.784,2.7845,2.782,2.7835,117
20150501|2015-03-27 00:30,27,2.7835,2.7905,2.7835,2.7865,822
20150501|2015-03-27 01:00,27,2.7875,2.793,2.786,2.788,1187
20150501|2015-03-27 01:30,27,2.7885,2.7935,2.7855,2.7925,989
20150501|2015-03-27 02:00,27,2.793,2.801,2.79,2.7905,735
20150501|2015-03-27 02:30,27,2.7905,2.7935,2.778,2.7785,655
20150501|2015-03-27 03:00,27,2.78,2.7845,2.769,2.77,1532
20150501|2015-03-27 03:30,27,2.77,2.7855,2.767,2.782,996
20150501|2015-03-27 04:00,27,2.7825,2.791,2.7815,2.789,711
20150501|2015-03-27 04:30,27,2.79,2.797,2.7865,2.7925,516
20150501|2015-03-27 05:00,27,2.793,2.7975,2.782,2.782,276
20150501|2015-03-27 05:30,27,2.782,2.801,2.782,2.796,615
20150501|2015-03-27 06:00,27,2.796,2.7985,2.7885,2.7925,430
20150501|2015-03-27 06:30,27,2.7925,2.7965,2.7915,2.7925,360
20150501|2015-03-27 07:00,27,2.7925,2.8035,2.7925,2.7935,1214
20150501|2015-03-27 07:30,27,2.7935,2.796,2.7855,2.7865,1476
20150501|2015-03-27 08:00,27,2.787,2.792,2.773,2.7755,2632
20150501|2015-03-27 08:30,27,2.7755,2.776,2.756,2.7625,5282
20150501|2015-03-27 09:00,27,2.763,2.7665,2.756,2.7615,2812
20150501|2015-03-27 09:30,27,2.761,2.7705,2.7585,2.7695,2009
20150501|2015-03-27 10:00,27,2.77,2.7775,2.767,2.7735,2238
20150501|2015-03-27 10:30,27,2.773,2.775,2.764,2.7655,1545
20150501|2015-03-27 11:00,27,2.766,2.7665,2.757,2.7655,2123
20150501|2015-03-27 11:30,27,2.7655,2.772,2.7625,2.7675,3740
20150501|2015-03-27 12:00,27,2.768,2.77,2.765,2.7695,992
20150501|2015-03-27 12:30,27,2.769,2.7715,2.768,2.7705,345
20150501|2015-03-27 13:00,27,2.771,2.7715,2.768,2.769,205
20150501|2015-03-27 13:30,27,2.769,2.7695,2.764,2.765,141
20150501|2015-03-27 14:00,27,2.7655,2.7665,2.7625,2.7625,211
20150501|2015-03-27 14:30,27,2.7625,2.763,2.7585,2.762,215
20150501|2015-03-27 15:00,27,2.7625,2.765,2.761,2.763,140
20150501|2015-03-27 15:30,27,2.7625,2.7655,2.762,2.7655,35
20150501|2015-03-27 16:00,27,2.7645,2.7645,2.7625,2.7645,15
20150501|2015-03-29 17:00,30,2.76,2.7645,2.748,2.752,306
20150501|2015-03-29 17:30,30,2.7515,2.7545,2.7515,2.753,41
20150501|2015-03-29 18:00,30,2.7525,2.7545,2.752,2.753,61
20150501|2015-03-29 18:30,30,2.7535,2.7555,2.7525,2.7555,116
20150501|2015-03-29 19:00,30,2.7555,2.7595,2.7515,2.7575,324
20150501|2015-03-29 19:30,30,2.7575,2.76,2.7555,2.7575,222
20150501|2015-03-29 20:00,30,2.7575,2.7635,2.755,2.7575,966
20150501|2015-03-29 20:30,30,2.758,2.763,2.757,2.762,342
20150501|2015-03-29 21:00,30,2.7625,2.7735,2.7615,2.7725,599
20150501|2015-03-29 21:30,30,2.7715,2.772,2.763,2.7665,524
20150501|2015-03-29 22:00,30,2.7665,2.768,2.763,2.768,444
20150501|2015-03-29 22:30,30,2.768,2.7715,2.7675,2.7675,180
20150501|2015-03-29 23:00,30,2.767,2.768,2.7665,2.768,25
20150501|2015-03-29 23:30,30,2.7675,2.768,2.764,2.765,165
20150501|2015-03-30 00:00,30,2.7645,2.7655,2.7635,2.7645,106
20150501|2015-03-30 00:30,30,2.7645,2.789,2.7635,2.78,2172
20150501|2015-03-30 01:00,30,2.78,2.781,2.7735,2.7765,617
20150501|2015-03-30 01:30,30,2.7765,2.7805,2.769,2.7735,1019
20150501|2015-03-30 02:00,30,2.773,2.7905,2.7725,2.7865,663
20150501|2015-03-30 02:30,30,2.786,2.7895,2.773,2.774,638
20150501|2015-03-30 03:00,30,2.775,2.778,2.7725,2.7755,324
20150501|2015-03-30 03:30,30,2.775,2.777,2.765,2.7725,503
20150501|2015-03-30 04:00,30,2.772,2.786,2.7715,2.778,736
20150501|2015-03-30 04:30,30,2.777,2.777,2.767,2.775,329
20150501|2015-03-30 05:00,30,2.7755,2.7815,2.7705,2.7815,322
20150501|2015-03-30 05:30,30,2.782,2.7855,2.776,2.777,406
20150501|2015-03-30 06:00,30,2.778,2.7795,2.7735,2.7765,163
20150501|2015-03-30 06:30,30,2.7765,2.7795,2.768,2.77,475
20150501|2015-03-30 07:00,30,2.7695,2.7785,2.7695,2.778,1072
20150501|2015-03-30 07:30,30,2.778,2.7795,2.771,2.7735,1006
20150501|2015-03-30 08:00,30,2.774,2.788,2.772,2.784,2007
20150501|2015-03-30 08:30,30,2.7845,2.7895,2.7815,2.788,2244
20150501|2015-03-30 09:00,30,2.788,2.7925,2.782,2.7865,2505
20150501|2015-03-30 09:30,30,2.7875,2.7885,2.7775,2.78,1525
20150501|2015-03-30 10:00,30,2.7805,2.781,2.77,2.7765,1715
20150501|2015-03-30 10:30,30,2.7765,2.778,2.772,2.7735,1425
20150501|2015-03-30 11:00,30,2.774,2.7825,2.7735,2.7785,1102
20150501|2015-03-30 11:30,30,2.778,2.7825,2.7775,2.781,2078
20150501|2015-03-30 12:00,30,2.7815,2.7815,2.7775,2.7785,331
20150501|2015-03-30 12:30,30,2.779,2.7795,2.7755,2.777,323
20150501|2015-03-30 13:00,30,2.7775,2.785,2.7765,2.7835,239
20150501|2015-03-30 13:30,30,2.7835,2.786,2.7815,2.7855,133
20150501|2015-03-30 14:00,30,2.785,2.7875,2.778,2.779,180
20150501|2015-03-30 14:30,30,2.779,2.786,2.7785,2.7835,305
20150501|2015-03-30 15:00,30,2.783,2.7845,2.78,2.7805,106
20150501|2015-03-30 15:30,30,2.781,2.7815,2.7805,2.7815,27
20150501|2015-03-30 16:00,30,2.7825,2.7845,2.7825,2.783,18
20150501|2015-03-30 17:00,31,2.7785,2.779,2.7725,2.778,30
20150501|2015-03-30 17:30,31,2.7795,2.7835,2.7795,2.782,23
20150501|2015-03-30 18:00,31,2.781,2.781,2.7795,2.7795,18
20150501|2015-03-30 18:30,31,2.7795,2.7805,2.779,2.7805,19
20150501|2015-03-30 19:00,31,2.7805,2.7845,2.7805,2.782,128
20150501|2015-03-30 19:30,31,2.782,2.787,2.781,2.786,111
20150501|2015-03-30 20:00,31,2.786,2.787,2.7695,2.7735,1350
20150501|2015-03-30 20:30,31,2.774,2.777,2.77,2.7705,701
20150501|2015-03-30 21:00,31,2.77,2.7765,2.768,2.7735,742
20150501|2015-03-30 21:30,31,2.773,2.778,2.773,2.775,448
20150501|2015-03-30 22:00,31,2.7745,2.777,2.7705,2.7725,466
20150501|2015-03-30 22:30,31,2.7715,2.772,2.7695,2.772,72
20150501|2015-03-30 23:00,31,2.7715,2.772,2.771,2.771,28
20150501|2015-03-30 23:30,31,2.7705,2.773,2.77,2.771,65
20150501|2015-03-31 00:00,31,2.771,2.7745,2.7705,2.774,160
20150501|2015-03-31 00:30,31,2.774,2.7765,2.7715,2.774,393
20150501|2015-03-31 01:00,31,2.774,2.774,2.7635,2.7665,732
20150501|2015-03-31 01:30,31,2.7665,2.7675,2.7555,2.757,2045
20150501|2015-03-31 02:00,31,2.756,2.7655,2.752,2.7655,1069
20150501|2015-03-31 02:30,31,2.7655,2.769,2.759,2.761,625
20150501|2015-03-31 03:00,31,2.7605,2.7655,2.755,2.758,1257
20150501|2015-03-31 03:30,31,2.7585,2.766,2.7505,2.755,836
20150501|2015-03-31 04:00,31,2.7545,2.755,2.74,2.7405,1026
20150501|2015-03-31 04:30,31,2.7405,2.747,2.7355,2.7455,1019
20150501|2015-03-31 05:00,31,2.745,2.745,2.737,2.7375,842
20150501|2015-03-31 05:30,31,2.7375,2.745,2.735,2.744,840
20150501|2015-03-31 06:00,31,2.744,2.746,2.739,2.7455,316
20150501|2015-03-31 06:30,31,2.7455,2.7485,2.7425,2.745,540
20150501|2015-03-31 07:00,31,2.7465,2.76,2.744,2.7585,1705
20150501|2015-03-31 07:30,31,2.7585,2.7645,2.754,2.759,1500
20150501|2015-03-31 08:00,31,2.759,2.7625,2.7505,2.756,1781
20150501|2015-03-31 08:30,31,2.7555,2.759,2.7515,2.758,1315
20150501|2015-03-31 09:00,31,2.758,2.774,2.7565,2.7715,3375
20150501|2015-03-31 09:30,31,2.7715,2.7785,2.7665,2.7685,2419
20150501|2015-03-31 10:00,31,2.7685,2.771,2.764,2.7645,1911
20150501|2015-03-31 10:30,31,2.7645,2.7655,2.746,2.751,3600
20150501|2015-03-31 11:00,31,2.7505,2.7535,2.7495,2.75,1363
20150501|2015-03-31 11:30,31,2.7495,2.751,2.7375,2.7395,4533
20150501|2015-03-31 12:00,31,2.7395,2.7435,2.737,2.7425,1312
20150501|2015-03-31 12:30,31,2.7425,2.744,2.739,2.7405,538
20150501|2015-03-31 13:00,31,2.74,2.744,2.74,2.741,200
20150501|2015-03-31 13:30,31,2.742,2.743,2.74,2.7405,189
20150501|2015-03-31 14:00,31,2.7415,2.7425,2.738,2.739,113
20150501|2015-03-31 14:30,31,2.7385,2.74,2.7375,2.738,169
20150501|2015-03-31 15:00,31,2.7375,2.7405,2.7375,2.7385,97
20150501|2015-03-31 15:30,31,2.738,2.7405,2.7375,2.7405,53
20150501|2015-03-31 16:00,31,2.7405,2.7415,2.7405,2.7415,23
20150501|2015-03-31 17:00,1,2.741,2.7425,2.7395,2.7405,56
20150501|2015-03-31 17:30,1,2.741,2.743,2.741,2.742,61
20150501|2015-03-31 18:00,1,2.742,2.744,2.742,2.744,32
20150501|2015-03-31 18:30,1,2.743,2.743,2.742,2.743,28
20150501|2015-03-31 19:00,1,2.743,2.7455,2.74,2.743,257
20150501|2015-03-31 19:30,1,2.742,2.7425,2.7365,2.7395,429
20150501|2015-03-31 20:00,1,2.739,2.7585,2.739,2.751,1591
20150501|2015-03-31 20:30,1,2.7505,2.756,2.7495,2.7545,610
20150501|2015-03-31 21:00,1,2.755,2.7555,2.7505,2.752,459
20150501|2015-03-31 21:30,1,2.752,2.755,2.752,2.7545,226
20150501|2015-03-31 22:00,1,2.7545,2.7545,2.7525,2.754,274
20150501|2015-03-31 22:30,1,2.754,2.7545,2.752,2.7525,57
20150501|2015-03-31 23:00,1,2.753,2.755,2.7525,2.754,52
20150501|2015-03-31 23:30,1,2.7535,2.7555,2.7535,2.7555,67
20150501|2015-04-01 00:00,1,2.755,2.7555,2.754,2.754,100
20150501|2015-04-01 00:30,1,2.754,2.7615,2.7535,2.7545,1309
20150501|2015-04-01 01:00,1,2.7545,2.7565,2.749,2.7535,551
20150501|2015-04-01 01:30,1,2.7535,2.7565,2.7435,2.745,949
20150501|2015-04-01 02:00,1,2.745,2.757,2.7425,2.753,719
20150501|2015-04-01 02:30,1,2.7525,2.756,2.75,2.7555,281
20150501|2015-04-01 03:00,1,2.756,2.761,2.75,2.75,418
20150501|2015-04-01 03:30,1,2.75,2.754,2.744,2.75,350
20150501|2015-04-01 04:00,1,2.7495,2.7555,2.7495,2.7555,300
20150501|2015-04-01 04:30,1,2.755,2.7595,2.752,2.7535,295
20150501|2015-04-01 05:00,1,2.753,2.754,2.747,2.749,190
20150501|2015-04-01 05:30,1,2.749,2.753,2.748,2.75,221
20150501|2015-04-01 06:00,1,2.75,2.75,2.733,2.737,1020
20150501|2015-04-01 06:30,1,2.7365,2.7365,2.7135,2.714,2431
20150501|2015-04-01 07:00,1,2.7135,2.726,2.7095,2.719,3453
20150501|2015-04-01 07:30,1,2.719,2.729,2.716,2.7285,1519
20150501|2015-04-01 08:00,1,2.7285,2.745,2.7275,2.739,4433
20150501|2015-04-01 08:30,1,2.739,2.7405,2.735,2.739,1838
20150501|2015-04-01 09:00,1,2.7395,2.7445,2.7255,2.7315,3091
20150501|2015-04-01 09:30,1,2.732,2.744,2.732,2.7375,2576
20150501|2015-04-01 10:00,1,2.738,2.754,2.7375,2.7475,3488
20150501|2015-04-01 10:30,1,2.748,2.755,2.744,2.7505,1743
20150501|2015-04-01 11:00,1,2.751,2.751,2.745,2.748,1067
20150501|2015-04-01 11:30,1,2.748,2.7545,2.7455,2.7485,1743
20150501|2015-04-01 12:00,1,2.748,2.7515,2.744,2.748,949
20150501|2015-04-01 12:30,1,2.7475,2.7505,2.746,2.749,489
20150501|2015-04-01 13:00,1,2.7485,2.7505,2.748,2.748,120
20150501|2015-04-01 13:30,1,2.748,2.7485,2.7465,2.7475,78
20150501|2015-04-01 14:00,1,2.748,2.75,2.7465,2.747,128
20150501|2015-04-01 14:30,1,2.7465,2.748,2.745,2.747,204
20150501|2015-04-01 15:00,1,2.7465,2.748,2.7455,2.7475,104
20150501|2015-04-01 15:30,1,2.7465,2.7475,2.746,2.747,19
20150501|2015-04-01 16:00,1,2.7475,2.7485,2.743,2.743,57
20150501|2015-04-01 17:00,2,2.744,2.747,2.743,2.747,49
20150501|2015-04-01 17:30,2,2.746,2.746,2.7425,2.7435,54
20150501|2015-04-01 18:00,2,2.743,2.7465,2.743,2.7465,12
20150501|2015-04-01 18:30,2,2.746,2.7475,2.7425,2.744,42
20150501|2015-04-01 19:00,2,2.744,2.745,2.743,2.7435,74
20150501|2015-04-01 19:30,2,2.7435,2.7465,2.742,2.7445,136
20150501|2015-04-01 20:00,2,2.745,2.7515,2.7365,2.746,1031
20150501|2015-04-01 20:30,2,2.746,2.75,2.7425,2.745,381
20150501|2015-04-01 21:00,2,2.745,2.747,2.742,2.747,269
20150501|2015-04-01 21:30,2,2.746,2.7495,2.743,2.747,223
20150501|2015-04-01 22:00,2,2.7475,2.7595,2.7445,2.7485,2281
20150501|2015-04-01 22:30,2,2.749,2.7515,2.7485,2.7485,39
20150501|2015-04-01 23:00,2,2.748,2.75,2.748,2.749,33
20150501|2015-04-01 23:30,2,2.7495,2.751,2.7495,2.751,12
20150501|2015-04-02 00:00,2,2.75,2.7505,2.7485,2.749,47
20150501|2015-04-02 00:30,2,2.7485,2.7495,2.743,2.7455,502
20150501|2015-04-02 01:00,2,2.7455,2.7655,2.745,2.761,1661
20150501|2015-04-02 01:30,2,2.7615,2.7635,2.7545,2.757,716
20150501|2015-04-02 02:00,2,2.7565,2.7575,2.7515,2.7555,276
20150501|2015-04-02 02:30,2,2.756,2.757,2.747,2.748,423
20150501|2015-04-02 03:00,2,2.7485,2.7505,2.7335,2.739,1090
20150501|2015-04-02 03:30,2,2.739,2.7415,2.7245,2.732,709
20150501|2015-04-02 04:00,2,2.733,2.7365,2.729,2.7315,429
20150501|2015-04-02 04:30,2,2.7325,2.7325,2.7175,2.721,1050
20150501|2015-04-02 05:00,2,2.7205,2.7245,2.7165,2.7245,677
20150501|2015-04-02 05:30,2,2.7245,2.727,2.72,2.722,490
20150501|2015-04-02 06:00,2,2.723,2.725,2.721,2.722,581
20150501|2015-04-02 06:30,2,2.723,2.725,2.7175,2.7225,621
20150501|2015-04-02 07:00,2,2.723,2.7355,2.7225,2.728,1636
20150501|2015-04-02 07:30,2,2.7285,2.735,2.7265,2.7325,1149
20150501|2015-04-02 08:00,2,2.7315,2.7375,2.725,2.731,3088
20150501|2015-04-02 08:30,2,2.73,2.7435,2.728,2.7385,2037
20150501|2015-04-02 09:00,2,2.7395,2.7405,2.7265,2.732,2294
20150501|2015-04-02 09:30,2,2.732,2.732,2.724,2.728,1363
20150501|2015-04-02 10:00,2,2.728,2.7305,2.7255,2.7295,1387
20150501|2015-04-02 10:30,2,2.7295,2.7385,2.723,2.7235,2185
20150501|2015-04-02 11:00,2,2.723,2.7295,2.723,2.7285,1017
20150501|2015-04-02 11:30,2,2.728,2.735,2.726,2.733,2040
20150501|2015-04-02 12:00,2,2.7335,2.734,2.7265,2.7285,466
20150501|2015-04-02 12:30,2,2.729,2.7295,2.7245,2.727,589
20150501|2015-04-02 13:00,2,2.7265,2.7335,2.7265,2.7335,216
20150501|2015-04-02 13:30,2,2.733,2.7365,2.7315,2.7335,118
20150501|2015-04-02 14:00,2,2.7335,2.734,2.7305,2.731,60
20150501|2015-04-02 14:30,2,2.732,2.7335,2.73,2.732,128
20150501|2015-04-02 15:00,2,2.732,2.7335,2.7295,2.731,71
20150501|2015-04-02 15:30,2,2.732,2.7335,2.731,2.7335,62
20150501|2015-04-02 16:00,2,2.7315,2.7335,2.731,2.7315,32
20150501|2015-04-05 17:00,6,2.7315,2.7535,2.731,2.743,265
20150501|2015-04-05 17:30,6,2.743,2.748,2.7395,2.7395,53
20150501|2015-04-05 18:00,6,2.7415,2.746,2.7405,2.744,36
20150501|2015-04-05 18:30,6,2.7455,2.751,2.7455,2.7475,62
20150501|2015-04-05 19:00,6,2.7475,2.75,2.7445,2.75,130
20150501|2015-04-05 19:30,6,2.75,2.757,2.7455,2.7565,242
20150501|2015-04-05 20:00,6,2.7565,2.7565,2.7465,2.751,145
20150501|2015-04-05 20:30,6,2.751,2.7515,2.747,2.748,49
20150501|2015-04-05 21:00,6,2.749,2.75,2.748,2.749,48
20150501|2015-04-05 21:30,6,2.7485,2.75,2.748,2.7485,22
20150501|2015-04-05 22:00,6,2.7485,2.749,2.7485,2.749,2
20150501|2015-04-05 22:30,6,2.749,2.7555,2.749,2.7555,69
20150501|2015-04-05 23:00,6,2.756,2.7585,2.7545,2.756,107
20150501|2015-04-05 23:30,6,2.755,2.7555,2.753,2.7545,57
20150501|2015-04-06 00:00,6,2.7555,2.7575,2.7525,2.7575,44
20150501|2015-04-06 00:30,6,2.757,2.758,2.754,2.755,53
20150501|2015-04-06 01:00,6,2.756,2.795,2.756,2.795,1502
20150501|2015-04-06 01:30,6,2.794,2.831,2.7935,2.826,2179
20150501|2015-04-06 02:00,6,2.8265,2.829,2.817,2.821,1021
20150501|2015-04-06 02:30,6,2.822,2.8225,2.811,2.813,502
20150501|2015-04-06 03:00,6,2.814,2.814,2.8075,2.8105,236
20150501|2015-04-06 03:30,6,2.81,2.81,2.793,2.7975,525
20150501|2015-04-06 04:00,6,2.7975,2.8015,2.7925,2.7925,209
20150501|2015-04-06 04:30,6,2.7925,2.7955,2.7775,2.7845,702
20150501|2015-04-06 05:00,6,2.784,2.784,2.776,2.7795,209
20150501|2015-04-06 05:30,6,2.779,2.788,2.779,2.786,233
20150501|2015-04-06 06:00,6,2.787,2.791,2.785,2.7905,130
20150501|2015-04-06 06:30,6,2.791,2.7925,2.774,2.774,461
20150501|2015-04-06 07:00,6,2.7735,2.7735,2.7495,2.7505,2495
20150501|2015-04-06 07:30,6,2.7505,2.7515,2.737,2.748,1751
20150501|2015-04-06 08:00,6,2.7475,2.7535,2.729,2.7335,2284
20150501|2015-04-06 08:30,6,2.7335,2.7335,2.6935,2.7005,4419
20150501|2015-04-06 09:00,6,2.7005,2.7105,2.695,2.7045,2008
20150501|2015-04-06 09:30,6,2.704,2.719,2.7035,2.716,1536
20150501|2015-04-06 10:00,6,2.716,2.7265,2.7145,2.7235,1541
20150501|2015-04-06 10:30,6,2.723,2.7255,2.715,2.716,653
20150501|2015-04-06 11:00,6,2.7165,2.722,2.713,2.717,677
20150501|2015-04-06 11:30,6,2.7165,2.7235,2.7035,2.7185,2224
20150501|2015-04-06 12:00,6,2.7185,2.7185,2.71,2.718,566
20150501|2015-04-06 12:30,6,2.7185,2.7185,2.712,2.7165,165
20150501|2015-04-06 13:00,6,2.717,2.7175,2.713,2.7155,150
20150501|2015-04-06 13:30,6,2.715,2.715,2.712,2.7135,190
20150501|2015-04-06 14:00,6,2.7145,2.7155,2.7105,2.712,138
20150501|2015-04-06 14:30,6,2.7115,2.7135,2.7105,2.713,143
20150501|2015-04-06 15:00,6,2.7125,2.7185,2.7125,2.716,119
20150501|2015-04-06 15:30,6,2.717,2.717,2.7135,2.7145,24
20150501|2015-04-06 16:00,6,2.7135,2.716,2.713,2.716,21
20150501|2015-04-06 17:00,7,2.7165,2.722,2.7125,2.7195,91
20150501|2015-04-06 17:30,7,2.7185,2.7195,2.716,2.7185,78
20150501|2015-04-06 18:00,7,2.7185,2.7205,2.7175,2.718,52
20150501|2015-04-06 18:30,7,2.7175,2.7175,2.712,2.717,161
20150501|2015-04-06 19:00,7,2.7175,2.727,2.7175,2.718,781
20150501|2015-04-06 19:30,7,2.7185,2.7275,2.718,2.7255,438
20150501|2015-04-06 20:00,7,2.726,2.7425,2.726,2.736,2430
20150501|2015-04-06 20:30,7,2.7355,2.74,2.7345,2.737,585
20150501|2015-04-06 21:00,7,2.7365,2.7375,2.734,2.7365,661
20150501|2015-04-06 21:30,7,2.736,2.7405,2.735,2.738,451
20150501|2015-04-06 22:00,7,2.7375,2.7385,2.736,2.737,143
20150501|2015-04-06 22:30,7,2.736,2.736,2.734,2.734,77
20150501|2015-04-06 23:00,7,2.734,2.7345,2.7315,2.733,122
20150501|2015-04-06 23:30,7,2.7345,2.7355,2.7305,2.7315,168
20150501|2015-04-07 00:00,7,2.732,2.736,2.731,2.7355,125
20150501|2015-04-07 00:30,7,2.736,2.744,2.7355,2.7415,534
20150501|2015-04-07 01:00,7,2.7405,2.743,2.7365,2.743,547
20150501|2015-04-07 01:30,7,2.7425,2.7445,2.74,2.741,798
20150501|2015-04-07 02:00,7,2.741,2.751,2.74,2.746,930
20150501|2015-04-07 02:30,7,2.745,2.7455,2.7365,2.744,691
20150501|2015-04-07 03:00,7,2.7435,2.745,2.737,2.74,524
20150501|2015-04-07 03:30,7,2.74,2.7465,2.7365,2.7435,547
20150501|2015-04-07 04:00,7,2.744,2.7505,2.7375,2.7375,431
20150501|2015-04-07 04:30,7,2.737,2.7425,2.737,2.7395,310
20150501|2015-04-07 05:00,7,2.7395,2.742,2.737,2.7385,202
20150501|2015-04-07 05:30,7,2.7385,2.743,2.7325,2.7345,543
20150501|2015-04-07 06:00,7,2.735,2.74,2.7325,2.7375,500
20150501|2015-04-07 06:30,7,2.7375,2.755,2.7375,2.7465,1297
20150501|2015-04-07 07:00,7,2.748,2.75,2.744,2.7455,724
20150501|2015-04-07 07:30,7,2.746,2.752,2.7455,2.7495,880
20150501|2015-04-07 08:00,7,2.75,2.7595,2.748,2.755,2161
20150501|2015-04-07 08:30,7,2.7545,2.7625,2.7545,2.758,1923
20150501|2015-04-07 09:00,7,2.7575,2.768,2.7565,2.765,3071
20150501|2015-04-07 09:30,7,2.7645,2.777,2.7645,2.775,3253
20150501|2015-04-07 10:00,7,2.7745,2.777,2.7665,2.768,2856
20150501|2015-04-07 10:30,7,2.7675,2.7705,2.7625,2.763,1466
20150501|2015-04-07 11:00,7,2.763,2.767,2.762,2.7645,796
20150501|2015-04-07 11:30,7,2.7645,2.768,2.761,2.7625,1615
20150501|2015-04-07 12:00,7,2.7625,2.7625,2.7545,2.759,738
20150501|2015-04-07 12:30,7,2.7585,2.7595,2.7555,2.7585,326
20150501|2015-04-07 13:00,7,2.758,2.759,2.7555,2.7575,171
20150501|2015-04-07 13:30,7,2.7575,2.7595,2.757,2.7595,83
20150501|2015-04-07 14:00,7,2.759,2.759,2.7525,2.7535,158
20150501|2015-04-07 14:30,7,2.7545,2.756,2.7535,2.755,209
20150501|2015-04-07 15:00,7,2.756,2.758,2.7535,2.7535,165
20150501|2015-04-07 15:30,7,2.754,2.755,2.7535,2.754,68
20150501|2015-04-07 16:00,7,2.755,2.7575,2.755,2.7575,20
20150501|2015-04-07 17:00,8,2.755,2.756,2.754,2.7555,23
20150501|2015-04-07 17:30,8,2.7545,2.755,2.752,2.755,41
20150501|2015-04-07 18:00,8,2.7545,2.7545,2.7525,2.7525,30
20150501|2015-04-07 18:30,8,2.7525,2.7535,2.7515,2.7525,110
20150501|2015-04-07 19:00,8,2.752,2.756,2.7515,2.7545,139
20150501|2015-04-07 19:30,8,2.754,2.756,2.754,2.755,91
20150501|2015-04-07 20:00,8,2.7545,2.7605,2.7455,2.7455,1129
20150501|2015-04-07 20:30,8,2.7465,2.749,2.743,2.7475,506
20150501|2015-04-07 21:00,8,2.748,2.7505,2.7475,2.75,160
20150501|2015-04-07 21:30,8,2.7495,2.752,2.7425,2.7435,595
20150501|2015-04-07 22:00,8,2.743,2.7485,2.742,2.746,312
20150501|2015-04-07 22:30,8,2.746,2.7465,2.742,2.7425,128
20150501|2015-04-07 23:00,8,2.7415,2.7465,2.7415,2.7465,117
20150501|2015-04-07 23:30,8,2.7465,2.7465,2.7415,2.742,114
20150501|2015-04-08 00:00,8,2.7425,2.746,2.7415,2.745,89
20150501|2015-04-08 00:30,8,2.7455,2.752,2.7455,2.752,357
20150501|2015-04-08 01:00,8,2.7515,2.7525,2.7425,2.7455,653
20150501|2015-04-08 01:30,8,2.7455,2.7495,2.7445,2.747,337
20150501|2015-04-08 02:00,8,2.7475,2.749,2.7395,2.749,943
20150501|2015-04-08 02:30,8,2.748,2.748,2.744,2.747,155
20150501|2015-04-08 03:00,8,2.7465,2.7665,2.746,2.758,1377
20150501|2015-04-08 03:30,8,2.758,2.768,2.7555,2.7645,406
20150501|2015-04-08 04:00,8,2.7635,2.7665,2.7575,2.763,267
20150501|2015-04-08 04:30,8,2.7635,2.7685,2.7605,2.763,272
20150501|2015-04-08 05:00,8,2.764,2.766,2.759,2.7595,203
20150501|2015-04-08 05:30,8,2.759,2.759,2.7495,2.752,311
20150501|2015-04-08 06:00,8,2.753,2.7555,2.747,2.7515,548
20150501|2015-04-08 06:30,8,2.752,2.752,2.747,2.7515,705
20150501|2015-04-08 07:00,8,2.752,2.754,2.7475,2.748,928
20150501|2015-04-08 07:30,8,2.7475,2.753,2.744,2.745,1121
20150501|2015-04-08 08:00,8,2.7445,2.7505,2.7435,2.75,909
20150501|2015-04-08 08:30,8,2.7495,2.754,2.7485,2.7495,1537
20150501|2015-04-08 09:00,8,2.7495,2.7515,2.742,2.7435,2022
20150501|2015-04-08 09:30,8,2.7435,2.747,2.7235,2.7265,6163
20150501|2015-04-08 10:00,8,2.7265,2.7365,2.7245,2.733,1825
20150501|2015-04-08 10:30,8,2.7325,2.7375,2.73,2.7335,1550
20150501|2015-04-08 11:00,8,2.733,2.7345,2.7305,2.7335,771
20150501|2015-04-08 11:30,8,2.7335,2.736,2.728,2.731,1805
20150501|2015-04-08 12:00,8,2.731,2.734,2.728,2.732,483
20150501|2015-04-08 12:30,8,2.7325,2.7335,2.7315,2.7335,191
20150501|2015-04-08 13:00,8,2.7335,2.7345,2.7265,2.731,507
20150501|2015-04-08 13:30,8,2.7305,2.7315,2.728,2.73,173
20150501|2015-04-08 14:00,8,2.73,2.732,2.7295,2.7295,89
20150501|2015-04-08 14:30,8,2.7305,2.7345,2.7305,2.734,227
20150501|2015-04-08 15:00,8,2.7335,2.735,2.732,2.733,188
20150501|2015-04-08 15:30,8,2.733,2.735,2.732,2.735,98
20150501|2015-04-08 16:00,8,2.735,2.7375,2.735,2.7375,85
20150501|2015-04-08 17:00,9,2.7345,2.7355,2.7325,2.7335,29
20150501|2015-04-08 17:30,9,2.734,2.736,2.733,2.733,28
20150501|2015-04-08 18:00,9,2.7335,2.735,2.732,2.732,30
20150501|2015-04-08 18:30,9,2.732,2.734,2.7285,2.7335,89
20150501|2015-04-08 19:00,9,2.7335,2.7375,2.7325,2.7325,272
20150501|2015-04-08 19:30,9,2.732,2.733,2.729,2.731,135
20150501|2015-04-08 20:00,9,2.7315,2.735,2.7155,2.7245,1573
20150501|2015-04-08 20:30,9,2.725,2.732,2.7215,2.73,626
20150501|2015-04-08 21:00,9,2.73,2.733,2.7265,2.7275,302
20150501|2015-04-08 21:30,9,2.728,2.7315,2.727,2.729,248
20150501|2015-04-08 22:00,9,2.7285,2.732,2.7275,2.7295,246
20150501|2015-04-08 22:30,9,2.73,2.73,2.7285,2.729,13
20150501|2015-04-08 23:00,9,2.729,2.7295,2.728,2.729,26
20150501|2015-04-08 23:30,9,2.7295,2.73,2.727,2.727,42
20150501|2015-04-09 00:00,9,2.727,2.728,2.726,2.726,96
20150501|2015-04-09 00:30,9,2.7265,2.7275,2.7225,2.724,466
20150501|2015-04-09 01:00,9,2.7235,2.7295,2.7235,2.7295,407
20150501|2015-04-09 01:30,9,2.7295,2.734,2.7285,2.731,884
20150501|2015-04-09 02:00,9,2.7315,2.735,2.7255,2.7255,447
20150501|2015-04-09 02:30,9,2.7265,2.734,2.7235,2.7335,308
20150501|2015-04-09 03:00,9,2.734,2.742,2.734,2.738,505
20150501|2015-04-09 03:30,9,2.738,2.745,2.737,2.7415,314
20150501|2015-04-09 04:00,9,2.7415,2.7445,2.7385,2.7425,137
20150501|2015-04-09 04:30,9,2.7425,2.756,2.7425,2.755,799
20150501|2015-04-09 05:00,9,2.7535,2.7595,2.749,2.7515,1484
20150501|2015-04-09 05:30,9,2.751,2.753,2.745,2.7475,590
20150501|2015-04-09 06:00,9,2.747,2.7475,2.739,2.746,625
20150501|2015-04-09 06:30,9,2.7455,2.747,2.739,2.7435,474
20150501|2015-04-09 07:00,9,2.743,2.744,2.727,2.732,1714
20150501|2015-04-09 07:30,9,2.731,2.7375,2.7255,2.7365,1303
20150501|2015-04-09 08:00,9,2.7365,2.7415,2.7325,2.736,1281
20150501|2015-04-09 08:30,9,2.736,2.743,2.735,2.741,1779
20150501|2015-04-09 09:00,9,2.741,2.745,2.7385,2.7405,1497
20150501|2015-04-09 09:30,9,2.7405,2.7405,2.7295,2.735,1756
20150501|2015-04-09 10:00,9,2.7345,2.737,2.731,2.734,1260
20150501|2015-04-09 10:30,9,2.7335,2.737,2.727,2.727,1369
20150501|2015-04-09 11:00,9,2.7275,2.728,2.722,2.7255,1378
20150501|2015-04-09 11:30,9,2.726,2.7325,2.724,2.73,2362
20150501|2015-04-09 12:00,9,2.73,2.731,2.727,2.7285,408
20150501|2015-04-09 12:30,9,2.7285,2.7295,2.727,2.727,223
20150501|2015-04-09 13:00,9,2.7265,2.73,2.7255,2.7255,180
20150501|2015-04-09 13:30,9,2.7255,2.7285,2.7255,2.7285,115
20150501|2015-04-09 14:00,9,2.728,2.729,2.7265,2.7275,55
20150501|2015-04-09 14:30,9,2.7275,2.7275,2.726,2.726,116
20150501|2015-04-09 15:00,9,2.7265,2.727,2.725,2.7255,80
20150501|2015-04-09 15:30,9,2.726,2.727,2.7255,2.7265,55
20150501|2015-04-09 16:00,9,2.727,2.727,2.725,2.7255,21
20150501|2015-04-09 17:00,10,2.724,2.7275,2.724,2.727,50
20150501|2015-04-09 17:30,10,2.7275,2.7285,2.725,2.725,34
20150501|2015-04-09 18:00,10,2.724,2.726,2.724,2.7255,13
20150501|2015-04-09 18:30,10,2.727,2.729,2.726,2.729,36
20150501|2015-04-09 19:00,10,2.728,2.728,2.726,2.726,65
20150501|2015-04-09 19:30,10,2.726,2.7285,2.723,2.7245,396
20150501|2015-04-09 20:00,10,2.7245,2.733,2.7215,2.7315,908
20150501|2015-04-09 20:30,10,2.7315,2.734,2.7295,2.7335,487
20150501|2015-04-09 21:00,10,2.7335,2.7385,2.7325,2.7355,292
20150501|2015-04-09 21:30,10,2.7365,2.7375,2.732,2.735,249
20150501|2015-04-09 22:00,10,2.7345,2.743,2.734,2.7425,799
20150501|2015-04-09 22:30,10,2.7415,2.7415,2.7395,2.741,328
20150501|2015-04-09 23:00,10,2.7415,2.742,2.74,2.741,1647
20150501|2015-04-09 23:30,10,2.7415,2.746,2.7415,2.745,118
20150501|2015-04-10 00:00,10,2.745,2.7465,2.7445,2.745,336
20150501|2015-04-10 00:30,10,2.745,2.7495,2.7435,2.7455,451
20150501|2015-04-10 01:00,10,2.745,2.747,2.7375,2.7465,569
20150501|2015-04-10 01:30,10,2.7465,2.75,2.744,2.7475,635
20150501|2015-04-10 02:00,10,2.747,2.7505,2.7425,2.7505,633
20150501|2015-04-10 02:30,10,2.751,2.756,2.747,2.7505,673
20150501|2015-04-10 03:00,10,2.75,2.7555,2.75,2.7535,349
20150501|2015-04-10 03:30,10,2.753,2.759,2.7515,2.7535,471
20150501|2015-04-10 04:00,10,2.753,2.7555,2.745,2.7485,463
20150501|2015-04-10 04:30,10,2.7485,2.755,2.7475,2.752,434
20150501|2015-04-10 05:00,10,2.751,2.753,2.7495,2.7515,123
20150501|2015-04-10 05:30,10,2.751,2.7545,2.7495,2.7535,293
20150501|2015-04-10 06:00,10,2.7535,2.7555,2.7525,2.754,361
20150501|2015-04-10 06:30,10,2.754,2.754,2.7435,2.7455,724
20150501|2015-04-10 07:00,10,2.746,2.7465,2.734,2.739,2183
20150501|2015-04-10 07:30,10,2.7395,2.744,2.735,2.744,1177
20150501|2015-04-10 08:00,10,2.7445,2.7585,2.741,2.7565,2957
20150501|2015-04-10 08:30,10,2.7565,2.78,2.7565,2.77,7396
20150501|2015-04-10 09:00,10,2.7705,2.7745,2.767,2.771,1828
20150501|2015-04-10 09:30,10,2.771,2.773,2.758,2.7585,3149
20150501|2015-04-10 10:00,10,2.7585,2.7585,2.742,2.7455,4704
20150501|2015-04-10 10:30,10,2.7455,2.751,2.7415,2.7435,1958
20150501|2015-04-10 11:00,10,2.744,2.749,2.738,2.74,2081
20150501|2015-04-10 11:30,10,2.74,2.7415,2.733,2.7345,3453
20150501|2015-04-10 12:00,10,2.7345,2.7405,2.7325,2.735,3910
20150501|2015-04-10 12:30,10,2.735,2.736,2.7335,2.7345,758
20150501|2015-04-10 13:00,10,2.7345,2.735,2.7315,2.734,258
20150501|2015-04-10 13:30,10,2.7335,2.735,2.732,2.733,127
20150501|2015-04-10 14:00,10,2.733,2.734,2.73,2.7305,212
20150501|2015-04-10 14:30,10,2.7305,2.7365,2.73,2.736,274
20150501|2015-04-10 15:00,10,2.736,2.7365,2.733,2.7345,75
20150501|2015-04-10 15:30,10,2.7345,2.7385,2.7345,2.7355,79
20150501|2015-04-10 16:00,10,2.736,2.7365,2.7345,2.7345,52
20150501|2015-04-12 17:00,13,2.736,2.7415,2.734,2.737,106
20150501|2015-04-12 17:30,13,2.738,2.7395,2.734,2.734,60
20150501|2015-04-12 18:00,13,2.7335,2.7355,2.733,2.7355,38
20150501|2015-04-12 18:30,13,2.7365,2.7385,2.736,2.736,21
20150501|2015-04-12 19:00,13,2.737,2.7375,2.7325,2.734,105
20150501|2015-04-12 19:30,13,2.733,2.7365,2.733,2.7365,147
20150501|2015-04-12 20:00,13,2.7365,2.7495,2.7365,2.743,1050
20150501|2015-04-12 20:30,13,2.743,2.7475,2.74,2.74,336
20150501|2015-04-12 21:00,13,2.74,2.7405,2.7345,2.736,356
20150501|2015-04-12 21:30,13,2.736,2.744,2.7345,2.7425,524
20150501|2015-04-12 22:00,13,2.744,2.7445,2.7415,2.743,117
20150501|2015-04-12 22:30,13,2.743,2.744,2.7425,2.7425,36
20150501|2015-04-12 23:00,13,2.743,2.743,2.7415,2.7415,26
20150501|2015-04-12 23:30,13,2.742,2.7445,2.742,2.7445,39
20150501|2015-04-13 00:00,13,2.7445,2.745,2.743,2.744,39
20150501|2015-04-13 00:30,13,2.743,2.748,2.737,2.746,1498
20150501|2015-04-13 01:00,13,2.746,2.7485,2.744,2.7465,424
20150501|2015-04-13 01:30,13,2.7465,2.7505,2.746,2.749,884
20150501|2015-04-13 02:00,13,2.748,2.7575,2.7425,2.7545,1120
20150501|2015-04-13 02:30,13,2.7545,2.762,2.7535,2.757,573
20150501|2015-04-13 03:00,13,2.7575,2.7575,2.7455,2.748,930
20150501|2015-04-13 03:30,13,2.748,2.749,2.7405,2.744,396
20150501|2015-04-13 04:00,13,2.744,2.748,2.742,2.7425,275
20150501|2015-04-13 04:30,13,2.742,2.742,2.7355,2.738,335
20150501|2015-04-13 05:00,13,2.7385,2.7385,2.7295,2.735,463
20150501|2015-04-13 05:30,13,2.7355,2.736,2.7285,2.733,383
20150501|2015-04-13 06:00,13,2.733,2.7355,2.729,2.7335,533
20150501|2015-04-13 06:30,13,2.7345,2.7355,2.7205,2.7285,1636
20150501|2015-04-13 07:00,13,2.729,2.739,2.728,2.735,1566
20150501|2015-04-13 07:30,13,2.7345,2.746,2.7345,2.7425,1155
20150501|2015-04-13 08:00,13,2.743,2.749,2.736,2.737,2171
20150501|2015-04-13 08:30,13,2.7375,2.7395,2.7315,2.7385,1347
20150501|2015-04-13 09:00,13,2.7385,2.7385,2.729,2.735,1636
20150501|2015-04-13 09:30,13,2.735,2.7385,2.7315,2.7325,1102
20150501|2015-04-13 10:00,13,2.7325,2.738,2.729,2.736,1337
20150501|2015-04-13 10:30,13,2.7365,2.741,2.723,2.7255,2054
20150501|2015-04-13 11:00,13,2.7255,2.727,2.7215,2.723,1118
20150501|2015-04-13 11:30,13,2.7225,2.724,2.7175,2.7175,2272
20150501|2015-04-13 12:00,13,2.718,2.7205,2.7165,2.7175,950
20150501|2015-04-13 12:30,13,2.7175,2.719,2.716,2.7175,390
20150501|2015-04-13 13:00,13,2.717,2.718,2.7125,2.7135,298
20150501|2015-04-13 13:30,13,2.7135,2.716,2.713,2.7155,121
20150501|2015-04-13 14:00,13,2.7155,2.716,2.715,2.715,87
20150501|2015-04-13 14:30,13,2.7155,2.7175,2.715,2.717,137
20150501|2015-04-13 15:00,13,2.7175,2.7205,2.7175,2.718,124
20150501|2015-04-13 15:30,13,2.718,2.719,2.717,2.717,24
20150501|2015-04-13 16:00,13,2.718,2.718,2.717,2.717,4
20150501|2015-04-13 17:00,14,2.717,2.7195,2.717,2.7185,33
20150501|2015-04-13 17:30,14,2.7185,2.7195,2.7185,2.7195,13
20150501|2015-04-13 18:00,14,2.7195,2.7195,2.7185,2.7185,19
20150501|2015-04-13 18:30,14,2.7185,2.7215,2.7185,2.721,88
20150501|2015-04-13 19:00,14,2.72,2.726,2.72,2.722,265
20150501|2015-04-13 19:30,14,2.722,2.7235,2.72,2.721,166
20150501|2015-04-13 20:00,14,2.7205,2.721,2.7105,2.7165,1689
20150501|2015-04-13 20:30,14,2.716,2.7175,2.7145,2.7165,506
20150501|2015-04-13 21:00,14,2.7165,2.72,2.716,2.7185,356
20150501|2015-04-13 21:30,14,2.718,2.724,2.7155,2.723,490
20150501|2015-04-13 22:00,14,2.723,2.724,2.72,2.723,398
20150501|2015-04-13 22:30,14,2.7225,2.723,2.721,2.723,66
20150501|2015-04-13 23:00,14,2.7225,2.7225,2.722,2.722,32
20150501|2015-04-13 23:30,14,2.7225,2.7235,2.7225,2.7235,36
20150501|2015-04-14 00:00,14,2.723,2.724,2.72,2.72,101
20150501|2015-04-14 00:30,14,2.7205,2.721,2.6905,2.6945,3117
20150501|2015-04-14 01:00,14,2.6945,2.6955,2.675,2.6875,4673
20150501|2015-04-14 01:30,14,2.687,2.6985,2.686,2.6955,1575
20150501|2015-04-14 02:00,14,2.695,2.697,2.6895,2.69,974
20150501|2015-04-14 02:30,14,2.69,2.6975,2.6885,2.6955,679
20150501|2015-04-14 03:00,14,2.695,2.696,2.6915,2.6945,495
20150501|2015-04-14 03:30,14,2.694,2.694,2.6825,2.684,750
20150501|2015-04-14 04:00,14,2.6835,2.6885,2.683,2.685,558
20150501|2015-04-14 04:30,14,2.685,2.69,2.685,2.687,412
20150501|2015-04-14 05:00,14,2.6875,2.6875,2.6825,2.684,476
20150501|2015-04-14 05:30,14,2.684,2.6855,2.68,2.6835,544
20150501|2015-04-14 06:00,14,2.683,2.688,2.6815,2.687,457
20150501|2015-04-14 06:30,14,2.687,2.6875,2.6815,2.684,747
20150501|2015-04-14 07:00,14,2.684,2.685,2.6785,2.683,2152
20150501|2015-04-14 07:30,14,2.684,2.689,2.6815,2.6845,2441
20150501|2015-04-14 08:00,14,2.6845,2.692,2.6765,2.677,5561
20150501|2015-04-14 08:30,14,2.677,2.685,2.6755,2.684,3413
20150501|2015-04-14 09:00,14,2.684,2.691,2.681,2.6885,3228
20150501|2015-04-14 09:30,14,2.6895,2.704,2.687,2.703,3397
20150501|2015-04-14 10:00,14,2.703,2.7125,2.6975,2.6995,4796
20150501|2015-04-14 10:30,14,2.7,2.7045,2.6975,2.7045,1239
20150501|2015-04-14 11:00,14,2.705,2.706,2.6945,2.6995,1076
20150501|2015-04-14 11:30,14,2.6995,2.7015,2.6965,2.7005,1987
20150501|2015-04-14 12:00,14,2.701,2.7015,2.6975,2.6985,477
20150501|2015-04-14 12:30,14,2.6985,2.7005,2.697,2.7,322
20150501|2015-04-14 13:00,14,2.7005,2.7065,2.7,2.703,442
20150501|2015-04-14 13:30,14,2.7025,2.7025,2.6995,2.7,130
20150501|2015-04-14 14:00,14,2.7005,2.7025,2.7,2.7005,114
20150501|2015-04-14 14:30,14,2.7005,2.7015,2.6995,2.7,169
20150501|2015-04-14 15:00,14,2.7005,2.706,2.7,2.7055,209
20150501|2015-04-14 15:30,14,2.7055,2.7075,2.704,2.7045,129
20150501|2015-04-14 16:00,14,2.704,2.704,2.702,2.704,18
20150501|2015-04-14 17:00,15,2.704,2.705,2.701,2.705,58
20150501|2015-04-14 17:30,15,2.704,2.7045,2.7,2.7015,50
20150501|2015-04-14 18:00,15,2.7005,2.7025,2.7,2.702,27
20150501|2015-04-14 18:30,15,2.703,2.7065,2.703,2.7045,100
20150501|2015-04-14 19:00,15,2.7035,2.7035,2.7,2.701,120
20150501|2015-04-14 19:30,15,2.7005,2.7005,2.6945,2.696,241
20150501|2015-04-14 20:00,15,2.6955,2.7045,2.6925,2.6985,896
20150501|2015-04-14 20:30,15,2.6985,2.701,2.6925,2.6975,589
20150501|2015-04-14 21:00,15,2.6975,2.702,2.69,2.7,1256
20150501|2015-04-14 21:30,15,2.7005,2.701,2.694,2.6965,394
20150501|2015-04-14 22:00,15,2.696,2.702,2.694,2.702,337
20150501|2015-04-14 22:30,15,2.702,2.702,2.6965,2.6985,95
20150501|2015-04-14 23:00,15,2.698,2.6985,2.696,2.6985,138
20150501|2015-04-14 23:30,15,2.698,2.7015,2.698,2.6985,89
20150501|2015-04-15 00:00,15,2.699,2.6995,2.697,2.698,104
20150501|2015-04-15 00:30,15,2.698,2.7065,2.698,2.706,534
20150501|2015-04-15 01:00,15,2.7065,2.7125,2.703,2.7075,1214
20150501|2015-04-15 01:30,15,2.7075,2.7085,2.7005,2.703,901
20150501|2015-04-15 02:00,15,2.7035,2.7055,2.6875,2.6885,1092
20150501|2015-04-15 02:30,15,2.6885,2.6965,2.6885,2.6935,642
20150501|2015-04-15 03:00,15,2.693,2.6975,2.6875,2.693,608
20150501|2015-04-15 03:30,15,2.693,2.699,2.691,2.6975,267
20150501|2015-04-15 04:00,15,2.697,2.702,2.6955,2.6965,312
20150501|2015-04-15 04:30,15,2.697,2.703,2.697,2.6985,289
20150501|2015-04-15 05:00,15,2.699,2.701,2.694,2.6945,220
20150501|2015-04-15 05:30,15,2.6945,2.6945,2.6865,2.69,729
20150501|2015-04-15 06:00,15,2.69,2.6915,2.6855,2.6885,621
20150501|2015-04-15 06:30,15,2.6885,2.69,2.6825,2.686,796
20150501|2015-04-15 07:00,15,2.686,2.687,2.6685,2.6785,2821
20150501|2015-04-15 07:30,15,2.6785,2.69,2.6785,2.686,2051
20150501|2015-04-15 08:00,15,2.686,2.694,2.681,2.6885,2987
20150501|2015-04-15 08:30,15,2.6885,2.6925,2.6865,2.69,996
20150501|2015-04-15 09:00,15,2.69,2.6995,2.688,2.695,1697
20150501|2015-04-15 09:30,15,2.6955,2.7045,2.6955,2.702,2251
20150501|2015-04-15 10:00,15,2.7015,2.7025,2.699,2.7015,1117
20150501|2015-04-15 10:30,15,2.701,2.714,2.701,2.707,2747
20150501|2015-04-15 11:00,15,2.707,2.713,2.706,2.7105,1548
20150501|2015-04-15 11:30,15,2.71,2.714,2.7065,2.7115,2179
20150501|2015-04-15 12:00,15,2.7115,2.7225,2.7105,2.7215,2051
20150501|2015-04-15 12:30,15,2.721,2.7235,2.7165,2.7175,971
20150501|2015-04-15 13:00,15,2.717,2.727,2.717,2.726,367
20150501|2015-04-15 13:30,15,2.726,2.7275,2.725,2.7255,267
20150501|2015-04-15 14:00,15,2.7255,2.7255,2.7235,2.724,97
20150501|2015-04-15 14:30,15,2.724,2.7245,2.723,2.724,131
20150501|2015-04-15 15:00,15,2.7235,2.724,2.7225,2.7225,145
20150501|2015-04-15 15:30,15,2.7225,2.723,2.7215,2.722,145
20150501|2015-04-15 16:00,15,2.722,2.723,2.7215,2.7215,47
20150501|2015-04-15 17:00,16,2.7225,2.7235,2.721,2.721,84
20150501|2015-04-15 17:30,16,2.7215,2.7215,2.721,2.721,39
20150501|2015-04-15 18:00,16,2.7215,2.723,2.721,2.723,49
20150501|2015-04-15 18:30,16,2.7225,2.7295,2.722,2.722,281
20150501|2015-04-15 19:00,16,2.722,2.7235,2.72,2.7215,369
20150501|2015-04-15 19:30,16,2.7215,2.722,2.72,2.7215,340
20150501|2015-04-15 20:00,16,2.7215,2.727,2.719,2.7225,1791
20150501|2015-04-15 20:30,16,2.7225,2.7345,2.7225,2.7285,1031
20150501|2015-04-15 21:00,16,2.7295,2.7315,2.7275,2.73,245
20150501|2015-04-15 21:30,16,2.73,2.7325,2.727,2.731,229
20150501|2015-04-15 22:00,16,2.7315,2.739,2.727,2.736,761
20150501|2015-04-15 22:30,16,2.736,2.74,2.7355,2.74,278
20150501|2015-04-15 23:00,16,2.7395,2.74,2.7375,2.738,121
20150501|2015-04-15 23:30,16,2.738,2.738,2.7335,2.737,439
20150501|2015-04-16 00:00,16,2.737,2.7385,2.736,2.7385,132
20150501|2015-04-16 00:30,16,2.739,2.7415,2.7355,2.7385,489
20150501|2015-04-16 01:00,16,2.738,2.74,2.733,2.7335,422
20150501|2015-04-16 01:30,16,2.734,2.7375,2.7275,2.7305,879
20150501|2015-04-16 02:00,16,2.73,2.749,2.7255,2.745,1474
20150501|2015-04-16 02:30,16,2.7445,2.747,2.741,2.741,461
20150501|2015-04-16 03:00,16,2.741,2.7435,2.738,2.7415,725
20150501|2015-04-16 03:30,16,2.742,2.7545,2.7415,2.7545,805
20150501|2015-04-16 04:00,16,2.7545,2.77,2.7485,2.7685,2429
20150501|2015-04-16 04:30,16,2.768,2.7745,2.7655,2.7655,1671
20150501|2015-04-16 05:00,16,2.7665,2.7765,2.764,2.768,1284
20150501|2015-04-16 05:30,16,2.768,2.777,2.768,2.7705,1048
20150501|2015-04-16 06:00,16,2.771,2.7745,2.7675,2.771,928
20150501|2015-04-16 06:30,16,2.772,2.78,2.7635,2.7745,2018
20150501|2015-04-16 07:00,16,2.7745,2.7875,2.773,2.7745,4585
20150501|2015-04-16 07:30,16,2.7755,2.7775,2.767,2.769,2189
20150501|2015-04-16 08:00,16,2.769,2.777,2.761,2.7735,4770
20150501|2015-04-16 08:30,16,2.7735,2.779,2.768,2.776,2543
20150501|2015-04-16 09:00,16,2.7755,2.7765,2.7675,2.7695,2943
20150501|2015-04-16 09:30,16,2.7695,2.774,2.764,2.769,1639
20150501|2015-04-16 10:00,16,2.7695,2.777,2.768,2.774,1832
20150501|2015-04-16 10:30,16,2.7735,2.7745,2.766,2.7665,1902
20150501|2015-04-16 11:00,16,2.7665,2.774,2.766,2.7735,1116
20150501|2015-04-16 11:30,16,2.773,2.778,2.771,2.775,2043
20150501|2015-04-16 12:00,16,2.775,2.775,2.771,2.7745,1053
20150501|2015-04-16 12:30,16,2.774,2.782,2.7735,2.7805,829
20150501|2015-04-16 13:00,16,2.7805,2.781,2.771,2.7795,505
20150501|2015-04-16 13:30,16,2.7785,2.779,2.7755,2.7765,268
20150501|2015-04-16 14:00,16,2.777,2.78,2.777,2.7795,155
20150501|2015-04-16 14:30,16,2.779,2.78,2.777,2.778,197
20150501|2015-04-16 15:00,16,2.778,2.778,2.774,2.7765,108
20150501|2015-04-16 15:30,16,2.7755,2.7765,2.7745,2.776,37
20150501|2015-04-16 16:00,16,2.776,2.7775,2.775,2.775,61
20150501|2015-04-16 17:00,17,2.7775,2.7795,2.775,2.7755,39
20150501|2015-04-16 17:30,17,2.775,2.776,2.7685,2.769,154
20150501|2015-04-16 18:00,17,2.7695,2.7725,2.7675,2.77,114
20150501|2015-04-16 18:30,17,2.77,2.7735,2.7675,2.7735,82
20150501|2015-04-16 19:00,17,2.7725,2.7745,2.77,2.7705,136
20150501|2015-04-16 19:30,17,2.771,2.7735,2.77,2.77,70
20150501|2015-04-16 20:00,17,2.7705,2.777,2.768,2.7685,723
20150501|2015-04-16 20:30,17,2.7685,2.7735,2.7655,2.773,814
20150501|2015-04-16 21:00,17,2.7735,2.7765,2.7715,2.774,227
20150501|2015-04-16 21:30,17,2.774,2.777,2.773,2.7765,284
20150501|2015-04-16 22:00,17,2.776,2.777,2.7745,2.775,191
20150501|2015-04-16 22:30,17,2.776,2.777,2.7745,2.7745,38
20150501|2015-04-16 23:00,17,2.7745,2.7745,2.7735,2.7735,23
20150501|2015-04-16 23:30,17,2.774,2.774,2.773,2.7735,28
20150501|2015-04-17 00:00,17,2.7735,2.7735,2.7685,2.773,269
20150501|2015-04-17 00:30,17,2.773,2.783,2.7725,2.78,756
20150501|2015-04-17 01:00,17,2.78,2.788,2.7765,2.782,992
20150501|2015-04-17 01:30,17,2.7825,2.785,2.7705,2.7715,1095
20150501|2015-04-17 02:00,17,2.771,2.784,2.7705,2.779,1077
20150501|2015-04-17 02:30,17,2.7795,2.785,2.775,2.778,477
20150501|2015-04-17 03:00,17,2.7775,2.809,2.774,2.807,2350
20150501|2015-04-17 03:30,17,2.8075,2.809,2.7955,2.797,970
20150501|2015-04-17 04:00,17,2.797,2.805,2.797,2.799,560
20150501|2015-04-17 04:30,17,2.8,2.8045,2.8,2.802,317
20150501|2015-04-17 05:00,17,2.802,2.806,2.8,2.8015,477
20150501|2015-04-17 05:30,17,2.8015,2.8015,2.7755,2.781,1926
20150501|2015-04-17 06:00,17,2.781,2.781,2.773,2.778,522
20150501|2015-04-17 06:30,17,2.7765,2.782,2.771,2.7755,733
20150501|2015-04-17 07:00,17,2.776,2.784,2.7745,2.781,1386
20150501|2015-04-17 07:30,17,2.781,2.782,2.7655,2.7675,2359
20150501|2015-04-17 08:00,17,2.768,2.7765,2.7615,2.774,2922
20150501|2015-04-17 08:30,17,2.774,2.781,2.772,2.7795,2034
20150501|2015-04-17 09:00,17,2.7795,2.782,2.7725,2.7745,1936
20150501|2015-04-17 09:30,17,2.775,2.778,2.7695,2.773,1177
20150501|2015-04-17 10:00,17,2.773,2.7735,2.7655,2.766,1940
20150501|2015-04-17 10:30,17,2.766,2.7725,2.762,2.765,2343
20150501|2015-04-17 11:00,17,2.765,2.771,2.7625,2.77,1406
20150501|2015-04-17 11:30,17,2.77,2.7755,2.77,2.774,2612
20150501|2015-04-17 12:00,17,2.7745,2.779,2.7735,2.778,1362
20150501|2015-04-17 12:30,17,2.778,2.781,2.777,2.7775,528
20150501|2015-04-17 13:00,17,2.7775,2.781,2.7755,2.781,573
20150501|2015-04-17 13:30,17,2.781,2.7975,2.7805,2.794,1252
20150501|2015-04-17 14:00,17,2.794,2.796,2.7915,2.7915,296
20150501|2015-04-17 14:30,17,2.792,2.798,2.7905,2.791,322
20150501|2015-04-17 15:00,17,2.7915,2.796,2.7905,2.7915,132
20150501|2015-04-17 15:30,17,2.7925,2.7925,2.7885,2.791,31
20150501|2015-04-17 16:00,17,2.791,2.7985,2.791,2.798,144
20150501|2015-04-19 17:00,20,2.814,2.8295,2.8085,2.8205,1313
20150501|2015-04-19 17:30,20,2.82,2.8205,2.815,2.8155,134
20150501|2015-04-19 18:00,20,2.815,2.815,2.8105,2.8135,336
20150501|2015-04-19 18:30,20,2.813,2.824,2.81,2.816,417
20150501|2015-04-19 19:00,20,2.816,2.8165,2.798,2.804,1510
20150501|2015-04-19 19:30,20,2.8045,2.805,2.799,2.8005,911
20150501|2015-04-19 20:00,20,2.8005,2.8005,2.785,2.7925,3331
20150501|2015-04-19 20:30,20,2.792,2.7925,2.787,2.789,498
20150501|2015-04-19 21:00,20,2.789,2.793,2.7885,2.7905,355
20150501|2015-04-19 21:30,20,2.7905,2.8025,2.789,2.799,928
20150501|2015-04-19 22:00,20,2.7995,2.7995,2.7905,2.7925,207
20150501|2015-04-19 22:30,20,2.792,2.7935,2.791,2.793,66
20150501|2015-04-19 23:00,20,2.794,2.7955,2.794,2.7945,19
20150501|2015-04-19 23:30,20,2.7945,2.797,2.7935,2.7935,81
20150501|2015-04-20 00:00,20,2.794,2.797,2.794,2.7955,63
20150501|2015-04-20 00:30,20,2.7945,2.7945,2.79,2.791,482
20150501|2015-04-20 01:00,20,2.79,2.791,2.786,2.7895,845
20150501|2015-04-20 01:30,20,2.7905,2.7915,2.7865,2.787,540
20150501|2015-04-20 02:00,20,2.7875,2.7875,2.773,2.773,2216
20150501|2015-04-20 02:30,20,2.7735,2.78,2.773,2.779,324
20150501|2015-04-20 03:00,20,2.778,2.7805,2.773,2.778,339
20150501|2015-04-20 03:30,20,2.779,2.779,2.771,2.775,257
20150501|2015-04-20 04:00,20,2.774,2.7775,2.772,2.776,89
20150501|2015-04-20 04:30,20,2.7765,2.778,2.7635,2.7675,591
20150501|2015-04-20 05:00,20,2.7665,2.77,2.765,2.766,347
20150501|2015-04-20 05:30,20,2.766,2.7685,2.745,2.7485,1748
20150501|2015-04-20 06:00,20,2.7475,2.7535,2.7415,2.745,1360
20150501|2015-04-20 06:30,20,2.745,2.746,2.732,2.7405,2378
20150501|2015-04-20 07:00,20,2.7405,2.7415,2.732,2.739,3215
20150501|2015-04-20 07:30,20,2.7395,2.7415,2.733,2.739,2131
20150501|2015-04-20 08:00,20,2.739,2.743,2.722,2.7285,6623
20150501|2015-04-20 08:30,20,2.7285,2.7395,2.7255,2.7385,3195
20150501|2015-04-20 09:00,20,2.739,2.7425,2.7315,2.737,3163
20150501|2015-04-20 09:30,20,2.7365,2.7425,2.733,2.7365,1445
20150501|2015-04-20 10:00,20,2.7365,2.737,2.728,2.729,1476
20150501|2015-04-20 10:30,20,2.729,2.734,2.7275,2.729,1152
20150501|2015-04-20 11:00,20,2.7295,2.733,2.728,2.7295,900
20150501|2015-04-20 11:30,20,2.73,2.7335,2.7285,2.7315,1598
20150501|2015-04-20 12:00,20,2.732,2.732,2.729,2.7305,643
20150501|2015-04-20 12:30,20,2.731,2.732,2.729,2.73,320
20150501|2015-04-20 13:00,20,2.73,2.73,2.724,2.726,374
20150501|2015-04-20 13:30,20,2.7255,2.727,2.7235,2.7255,170
20150501|2015-04-20 14:00,20,2.7255,2.727,2.7235,2.725,130
20150501|2015-04-20 14:30,20,2.725,2.7255,2.7235,2.7255,126
20150501|2015-04-20 15:00,20,2.7255,2.7255,2.7235,2.724,166
20150501|2015-04-20 15:30,20,2.724,2.7255,2.723,2.7245,42
20150501|2015-04-20 16:00,20,2.7245,2.728,2.7245,2.728,65
20150501|2015-04-20 17:00,21,2.728,2.728,2.7255,2.728,27
20150501|2015-04-20 17:30,21,2.7275,2.7275,2.7245,2.7255,36
20150501|2015-04-20 18:00,21,2.725,2.7275,2.724,2.7275,39
20150501|2015-04-20 18:30,21,2.727,2.7275,2.7245,2.725,37
20150501|2015-04-20 19:00,21,2.725,2.7265,2.7235,2.725,134
20150501|2015-04-20 19:30,21,2.725,2.727,2.7245,2.7265,164
20150501|2015-04-20 20:00,21,2.727,2.736,2.726,2.734,837
20150501|2015-04-20 20:30,21,2.734,2.736,2.7295,2.7305,698
20150501|2015-04-20 21:00,21,2.73,2.733,2.73,2.7325,220
20150501|2015-04-20 21:30,21,2.7325,2.7345,2.731,2.734,252
20150501|2015-04-20 22:00,21,2.733,2.7365,2.733,2.736,239
20150501|2015-04-20 22:30,21,2.7355,2.736,2.735,2.736,68
20150501|2015-04-20 23:00,21,2.7355,2.736,2.7345,2.7345,80
20150501|2015-04-20 23:30,21,2.7345,2.7355,2.734,2.734,44
20150501|2015-04-21 00:00,21,2.734,2.7345,2.731,2.732,75
20150501|2015-04-21 00:30,21,2.732,2.7365,2.732,2.733,707
20150501|2015-04-21 01:00,21,2.733,2.733,2.72,2.7285,1545
20150501|2015-04-21 01:30,21,2.7275,2.731,2.724,2.724,785
20150501|2015-04-21 02:00,21,2.723,2.7255,2.7125,2.7135,1410
20150501|2015-04-21 02:30,21,2.713,2.727,2.7055,2.7245,2589
20150501|2015-04-21 03:00,21,2.724,2.739,2.7225,2.7305,1471
20150501|2015-04-21 03:30,21,2.7305,2.732,2.7255,2.7275,303
20150501|2015-04-21 04:00,21,2.728,2.734,2.717,2.7325,837
20150501|2015-04-21 04:30,21,2.7325,2.735,2.7255,2.7255,345
20150501|2015-04-21 05:00,21,2.726,2.728,2.719,2.7215,385
20150501|2015-04-21 05:30,21,2.7215,2.7215,2.7135,2.72,472
20150501|2015-04-21 06:00,21,2.72,2.7205,2.717,2.718,381
20150501|2015-04-21 06:30,21,2.718,2.7315,2.7165,2.726,1391
20150501|2015-04-21 07:00,21,2.7265,2.7265,2.7045,2.707,2861
20150501|2015-04-21 07:30,21,2.7065,2.7115,2.696,2.6995,4432
20150501|2015-04-21 08:00,21,2.7,2.713,2.6995,2.709,3481
20150501|2015-04-21 08:30,21,2.7095,2.7115,2.7055,2.708,1572
20150501|2015-04-21 09:00,21,2.7085,2.711,2.7025,2.7045,1722
20150501|2015-04-21 09:30,21,2.705,2.709,2.7015,2.7045,1870
20150501|2015-04-21 10:00,21,2.704,2.705,2.6975,2.7015,2034
20150501|2015-04-21 10:30,21,2.701,2.706,2.6995,2.7,1163
20150501|2015-04-21 11:00,21,2.7,2.704,2.698,2.703,568
20150501|2015-04-21 11:30,21,2.703,2.705,2.699,2.7015,2102
20150501|2015-04-21 12:00,21,2.7015,2.703,2.6995,2.7005,261
20150501|2015-04-21 12:30,21,2.7,2.7,2.688,2.6915,1183
20150501|2015-04-21 13:00,21,2.6915,2.693,2.6885,2.691,184
20150501|2015-04-21 13:30,21,2.6915,2.696,2.6915,2.696,127
20150501|2015-04-21 14:00,21,2.6955,2.699,2.695,2.698,114
20150501|2015-04-21 14:30,21,2.6985,2.6995,2.697,2.6985,137
20150501|2015-04-21 15:00,21,2.698,2.699,2.6915,2.6955,121
20150501|2015-04-21 15:30,21,2.695,2.6955,2.694,2.6955,62
20150501|2015-04-21 16:00,21,2.6945,2.6975,2.694,2.6975,28
20150501|2015-04-21 17:00,22,2.6965,2.7005,2.6955,2.6975,53
20150501|2015-04-21 17:30,22,2.698,2.7015,2.698,2.6995,64
20150501|2015-04-21 18:00,22,2.699,2.7,2.696,2.7,48
20150501|2015-04-21 18:30,22,2.6995,2.7,2.6975,2.6985,57
20150501|2015-04-21 19:00,22,2.698,2.6995,2.696,2.6965,186
20150501|2015-04-21 19:30,22,2.696,2.697,2.6945,2.6955,530
20150501|2015-04-21 20:00,22,2.695,2.6975,2.6865,2.6975,1603
20150501|2015-04-21 20:30,22,2.697,2.698,2.6935,2.6955,627
20150501|2015-04-21 21:00,22,2.696,2.698,2.6945,2.6945,290
20150501|2015-04-21 21:30,22,2.6945,2.6995,2.6945,2.6995,529
20150501|2015-04-21 22:00,22,2.6985,2.703,2.6975,2.702,391
20150501|2015-04-21 22:30,22,2.7015,2.702,2.6985,2.699,57
20150501|2015-04-21 23:00,22,2.699,2.699,2.6975,2.6975,45
20150501|2015-04-21 23:30,22,2.6975,2.7,2.6975,2.7,101
20150501|2015-04-22 00:00,22,2.7,2.7005,2.6985,2.6985,128
20150501|2015-04-22 00:30,22,2.6985,2.7055,2.6985,2.701,840
20150501|2015-04-22 01:00,22,2.7015,2.7035,2.6985,2.7035,507
20150501|2015-04-22 01:30,22,2.7035,2.7085,2.701,2.703,1058
20150501|2015-04-22 02:00,22,2.703,2.705,2.69,2.694,696
20150501|2015-04-22 02:30,22,2.6945,2.7005,2.6935,2.7,447
20150501|2015-04-22 03:00,22,2.7005,2.7005,2.6935,2.694,212
20150501|2015-04-22 03:30,22,2.694,2.6995,2.6935,2.6975,239
20150501|2015-04-22 04:00,22,2.698,2.7025,2.6965,2.6975,321
20150501|2015-04-22 04:30,22,2.698,2.701,2.695,2.699,305
20150501|2015-04-22 05:00,22,2.7,2.7,2.6805,2.6835,1475
20150501|2015-04-22 05:30,22,2.6835,2.692,2.6815,2.6905,539
20150501|2015-04-22 06:00,22,2.6905,2.6935,2.689,2.6935,236
20150501|2015-04-22 06:30,22,2.694,2.6955,2.6845,2.6865,678
20150501|2015-04-22 07:00,22,2.6865,2.69,2.6815,2.684,1280
20150501|2015-04-22 07:30,22,2.684,2.69,2.681,2.687,1405
20150501|2015-04-22 08:00,22,2.6865,2.698,2.6855,2.692,4240
20150501|2015-04-22 08:30,22,2.6925,2.6955,2.6875,2.6935,2013
20150501|2015-04-22 09:00,22,2.6925,2.6945,2.683,2.687,2307
20150501|2015-04-22 09:30,22,2.6875,2.6925,2.6835,2.6865,1932
20150501|2015-04-22 10:00,22,2.686,2.687,2.683,2.685,1005
20150501|2015-04-22 10:30,22,2.6845,2.685,2.6665,2.6705,3128
20150501|2015-04-22 11:00,22,2.67,2.671,2.664,2.6675,1611
20150501|2015-04-22 11:30,22,2.6675,2.67,2.663,2.666,2639
20150501|2015-04-22 12:00,22,2.666,2.671,2.666,2.6695,465
20150501|2015-04-22 12:30,22,2.67,2.6755,2.669,2.673,423
20150501|2015-04-22 13:00,22,2.6735,2.6745,2.672,2.673,141
20150501|2015-04-22 13:30,22,2.6725,2.674,2.672,2.672,34
20150501|2015-04-22 14:00,22,2.6725,2.6725,2.67,2.671,110
20150501|2015-04-22 14:30,22,2.671,2.6725,2.671,2.672,168
20150501|2015-04-22 15:00,22,2.6725,2.673,2.6705,2.6705,79
20150501|2015-04-22 15:30,22,2.6705,2.671,2.6675,2.668,60
20150501|2015-04-22 16:00,22,2.6675,2.6695,2.667,2.6695,54
20150501|2015-04-22 17:00,23,2.668,2.672,2.6645,2.668,139
20150501|2015-04-22 17:30,23,2.668,2.669,2.668,2.668,40
20150501|2015-04-22 18:00,23,2.667,2.6705,2.667,2.6695,85
20150501|2015-04-22 18:30,23,2.6685,2.6685,2.6645,2.667,130
20150501|2015-04-22 19:00,23,2.668,2.6705,2.667,2.668,183
20150501|2015-04-22 19:30,23,2.668,2.6685,2.661,2.6685,291
20150501|2015-04-22 20:00,23,2.667,2.681,2.666,2.6765,965
20150501|2015-04-22 20:30,23,2.6765,2.681,2.674,2.678,455
20150501|2015-04-22 21:00,23,2.678,2.678,2.661,2.6625,595
20150501|2015-04-22 21:30,23,2.662,2.662,2.6475,2.656,1415
20150501|2015-04-22 22:00,23,2.6555,2.6685,2.6545,2.666,477
20150501|2015-04-22 22:30,23,2.6655,2.667,2.665,2.6655,63
20150501|2015-04-22 23:00,23,2.666,2.6665,2.6595,2.663,176
20150501|2015-04-22 23:30,23,2.6625,2.6665,2.6625,2.6655,98
20150501|2015-04-23 00:00,23,2.6655,2.6665,2.6635,2.6645,86
20150501|2015-04-23 00:30,23,2.6645,2.675,2.6625,2.6745,657
20150501|2015-04-23 01:00,23,2.6745,2.675,2.667,2.674,762
20150501|2015-04-23 01:30,23,2.674,2.674,2.6645,2.665,834
20150501|2015-04-23 02:00,23,2.6645,2.671,2.662,2.67,414
20150501|2015-04-23 02:30,23,2.669,2.67,2.658,2.6615,580
20150501|2015-04-23 03:00,23,2.6615,2.665,2.6575,2.6615,553
20150501|2015-04-23 03:30,23,2.663,2.6695,2.662,2.665,437
20150501|2015-04-23 04:00,23,2.6655,2.671,2.6605,2.67,235
20150501|2015-04-23 04:30,23,2.6695,2.6755,2.6665,2.673,508
20150501|2015-04-23 05:00,23,2.673,2.677,2.668,2.6695,296
20150501|2015-04-23 05:30,23,2.669,2.6745,2.6685,2.6745,180
20150501|2015-04-23 06:00,23,2.675,2.689,2.6745,2.6845,1085
20150501|2015-04-23 06:30,23,2.685,2.7025,2.683,2.6975,2348
20150501|2015-04-23 07:00,23,2.6975,2.699,2.684,2.6945,2370
20150501|2015-04-23 07:30,23,2.6945,2.696,2.685,2.688,1549
20150501|2015-04-23 08:00,23,2.6875,2.6945,2.687,2.6885,1882
20150501|2015-04-23 08:30,23,2.6885,2.692,2.6835,2.688,1295
20150501|2015-04-23 09:00,23,2.688,2.6915,2.6855,2.688,870
20150501|2015-04-23 09:30,23,2.688,2.692,2.68,2.6855,1935
20150501|2015-04-23 10:00,23,2.6845,2.689,2.683,2.687,1167
20150501|2015-04-23 10:30,23,2.687,2.688,2.683,2.686,987
20150501|2015-04-23 11:00,23,2.686,2.69,2.6855,2.69,682
20150501|2015-04-23 11:30,23,2.69,2.6955,2.6865,2.6935,1809
20150501|2015-04-23 12:00,23,2.6935,2.698,2.693,2.695,625
20150501|2015-04-23 12:30,23,2.695,2.697,2.6935,2.696,281
20150501|2015-04-23 13:00,23,2.696,2.6965,2.694,2.696,130
20150501|2015-04-23 13:30,23,2.696,2.7035,2.696,2.7015,222
20150501|2015-04-23 14:00,23,2.701,2.7015,2.6965,2.6975,76
20150501|2015-04-23 14:30,23,2.6985,2.7,2.6965,2.7,63
20150501|2015-04-23 15:00,23,2.6995,2.7005,2.697,2.697,63
20150501|2015-04-23 15:30,23,2.697,2.701,2.697,2.699,41
20150501|2015-04-23 16:00,23,2.699,2.7,2.697,2.697,10
20150501|2015-04-23 17:00,24,2.7,2.7,2.6945,2.6945,24
20150501|2015-04-23 17:30,24,2.696,2.696,2.694,2.694,19
20150501|2015-04-23 18:00,24,2.694,2.695,2.6915,2.6915,54
20150501|2015-04-23 18:30,24,2.691,2.694,2.6895,2.6925,78
20150501|2015-04-23 19:00,24,2.6925,2.695,2.691,2.695,42
20150501|2015-04-23 19:30,24,2.694,2.6955,2.6925,2.694,33
20150501|2015-04-23 20:00,24,2.6945,2.7005,2.694,2.6995,448
20150501|2015-04-23 20:30,24,2.6995,2.7015,2.697,2.6995,219
20150501|2015-04-23 21:00,24,2.6995,2.7015,2.696,2.6995,203
20150501|2015-04-23 21:30,24,2.6995,2.6995,2.689,2.693,500
20150501|2015-04-23 22:00,24,2.6925,2.6935,2.688,2.6895,177
20150501|2015-04-23 22:30,24,2.6885,2.6895,2.6875,2.689,33
20150501|2015-04-23 23:00,24,2.6885,2.6885,2.6845,2.686,168
20150501|2015-04-23 23:30,24,2.6855,2.689,2.684,2.6865,145
20150501|2015-04-24 00:00,24,2.687,2.688,2.6865,2.6875,62
20150501|2015-04-24 00:30,24,2.687,2.692,2.685,2.69,452
20150501|2015-04-24 01:00,24,2.6895,2.6975,2.689,2.6965,496
20150501|2015-04-24 01:30,24,2.6975,2.6995,2.6935,2.696,624
20150501|2015-04-24 02:00,24,2.696,2.7005,2.6925,2.697,676
20150501|2015-04-24 02:30,24,2.6975,2.7005,2.696,2.698,121
20150501|2015-04-24 03:00,24,2.6975,2.733,2.697,2.7305,2280
20150501|2015-04-24 03:30,24,2.731,2.7325,2.723,2.7255,793
20150501|2015-04-24 04:00,24,2.726,2.7265,2.721,2.7255,376
20150501|2015-04-24 04:30,24,2.725,2.728,2.723,2.723,252
20150501|2015-04-24 05:00,24,2.724,2.7285,2.7215,2.7235,274
20150501|2015-04-24 05:30,24,2.7235,2.7265,2.7225,2.724,233
20150501|2015-04-24 06:00,24,2.724,2.731,2.7235,2.7305,429
20150501|2015-04-24 06:30,24,2.73,2.732,2.724,2.726,750
20150501|2015-04-24 07:00,24,2.726,2.757,2.723,2.756,4798
20150501|2015-04-24 07:30,24,2.7565,2.761,2.741,2.7425,3828
20150501|2015-04-24 08:00,24,2.742,2.7425,2.734,2.7365,4016
20150501|2015-04-24 08:30,24,2.7365,2.7455,2.7365,2.7415,2161
20150501|2015-04-24 09:00,24,2.7415,2.744,2.732,2.742,2311
20150501|2015-04-24 09:30,24,2.7425,2.75,2.7415,2.7415,1903
20150501|2015-04-24 10:00,24,2.7415,2.7495,2.741,2.743,1069
20150501|2015-04-24 10:30,24,2.7425,2.7435,2.739,2.743,1059
20150501|2015-04-24 11:00,24,2.7425,2.755,2.7425,2.7545,1538
20150501|2015-04-24 11:30,24,2.7545,2.7565,2.7465,2.747,1631
20150501|2015-04-24 12:00,24,2.7465,2.747,2.734,2.735,935
20150501|2015-04-24 12:30,24,2.735,2.738,2.734,2.7365,317
20150501|2015-04-24 13:00,24,2.736,2.7385,2.734,2.7375,145
20150501|2015-04-24 13:30,24,2.737,2.7375,2.735,2.7355,73
20150501|2015-04-24 14:00,24,2.736,2.738,2.7355,2.737,94
20150501|2015-04-24 14:30,24,2.7375,2.74,2.736,2.7395,94
20150501|2015-04-24 15:00,24,2.739,2.742,2.735,2.738,124
20150501|2015-04-24 15:30,24,2.7385,2.7405,2.7375,2.7375,24
20150501|2015-04-24 16:00,24,2.7375,2.7395,2.736,2.739,14
20150501|2015-04-26 17:00,27,2.746,2.746,2.732,2.7445,83
20150501|2015-04-26 17:30,27,2.744,2.7455,2.74,2.743,27
20150501|2015-04-26 18:00,27,2.74,2.74,2.737,2.7395,27
20150501|2015-04-26 18:30,27,2.7405,2.744,2.7405,2.741,17
20150501|2015-04-26 19:00,27,2.7435,2.747,2.737,2.747,131
20150501|2015-04-26 19:30,27,2.747,2.7525,2.7435,2.747,92
20150501|2015-04-26 20:00,27,2.7475,2.756,2.745,2.752,690
20150501|2015-04-26 20:30,27,2.7515,2.7665,2.7505,2.7605,890
20150501|2015-04-26 21:00,27,2.7605,2.7635,2.76,2.763,271
20150501|2015-04-26 21:30,27,2.7625,2.7625,2.751,2.7565,331
20150501|2015-04-26 22:00,27,2.7555,2.756,2.7485,2.7555,245
20150501|2015-04-26 22:30,27,2.756,2.756,2.753,2.7545,29
20150501|2015-04-26 23:00,27,2.7545,2.7555,2.7545,2.7555,32
20150501|2015-04-26 23:30,27,2.755,2.758,2.755,2.757,62
20150501|2015-04-27 00:00,27,2.7565,2.7575,2.754,2.757,64
20150501|2015-04-27 00:30,27,2.757,2.7605,2.7525,2.753,295
20150501|2015-04-27 01:00,27,2.7525,2.755,2.7515,2.752,497
20150501|2015-04-27 01:30,27,2.7525,2.7545,2.744,2.749,843
20150501|2015-04-27 02:00,27,2.749,2.7625,2.7405,2.7575,836
20150501|2015-04-27 02:30,27,2.757,2.7615,2.754,2.757,264
20150501|2015-04-27 03:00,27,2.757,2.764,2.757,2.76,374
20150501|2015-04-27 03:30,27,2.76,2.7635,2.758,2.7625,160
20150501|2015-04-27 04:00,27,2.7625,2.7645,2.759,2.7625,259
20150501|2015-04-27 04:30,27,2.7615,2.7645,2.755,2.757,230
20150501|2015-04-27 05:00,27,2.757,2.7585,2.7525,2.757,325
20150501|2015-04-27 05:30,27,2.7575,2.759,2.755,2.758,219
20150501|2015-04-27 06:00,27,2.758,2.7585,2.7535,2.7545,213
20150501|2015-04-27 06:30,27,2.755,2.756,2.7475,2.7535,558
20150501|2015-04-27 07:00,27,2.754,2.759,2.7515,2.757,703
20150501|2015-04-27 07:30,27,2.7575,2.759,2.751,2.756,1048
20150501|2015-04-27 08:00,27,2.7555,2.7675,2.7545,2.76,2292
20150501|2015-04-27 08:30,27,2.7605,2.7725,2.7565,2.7705,1932
20150501|2015-04-27 09:00,27,2.771,2.785,2.771,2.78,3409
20150501|2015-04-27 09:30,27,2.78,2.7815,2.7695,2.772,1606
20150501|2015-04-27 10:00,27,2.772,2.776,2.7695,2.774,1156
20150501|2015-04-27 10:30,27,2.7735,2.775,2.7595,2.761,1907
20150501|2015-04-27 11:00,27,2.7615,2.7675,2.7615,2.767,714
20150501|2015-04-27 11:30,27,2.767,2.771,2.7635,2.7705,1272
20150501|2015-04-27 12:00,27,2.7705,2.7725,2.768,2.7715,557
20150501|2015-04-27 12:30,27,2.771,2.774,2.77,2.7705,284
20150501|2015-04-27 13:00,27,2.77,2.777,2.77,2.777,163
20150501|2015-04-27 13:30,27,2.7765,2.7765,2.7715,2.7715,77
20150501|2015-04-27 14:00,27,2.772,2.7745,2.767,2.7695,130
20150501|2015-04-27 14:30,27,2.77,2.777,2.77,2.7745,367
20150501|2015-04-27 15:00,27,2.7745,2.7765,2.773,2.775,126
20150501|2015-04-27 15:30,27,2.775,2.7755,2.7735,2.7755,16
20150501|2015-04-27 16:00,27,2.775,2.778,2.775,2.778,21
20150501|2015-04-27 17:00,28,2.7755,2.7755,2.7715,2.7715,16
20150501|2015-04-27 17:30,28,2.772,2.775,2.7705,2.7705,49
20150501|2015-04-27 18:00,28,2.7715,2.7715,2.7695,2.771,18
20150501|2015-04-27 18:30,28,2.771,2.773,2.77,2.773,32
20150501|2015-04-27 19:00,28,2.7715,2.773,2.7695,2.7715,50
20150501|2015-04-27 19:30,28,2.7705,2.7715,2.7675,2.768,28
20150501|2015-04-27 20:00,28,2.767,2.7685,2.7585,2.761,407
20150501|2015-04-27 20:30,28,2.761,2.7625,2.757,2.759,184
20150501|2015-04-27 21:00,28,2.759,2.762,2.7555,2.7555,97
20150501|2015-04-27 21:30,28,2.7565,2.76,2.7525,2.754,207
20150501|2015-04-27 22:00,28,2.754,2.756,2.7475,2.7475,407
20150501|2015-04-27 22:30,28,2.749,2.749,2.748,2.7485,14
20150501|2015-04-27 23:00,28,2.748,2.7505,2.748,2.7505,42
20150501|2015-04-27 23:30,28,2.7505,2.7515,2.75,2.751,45
20150501|2015-04-28 00:00,28,2.751,2.7515,2.75,2.75,76
20150501|2015-04-28 00:30,28,2.7495,2.756,2.748,2.753,286
20150501|2015-04-28 01:00,28,2.753,2.7545,2.7475,2.7505,190
20150501|2015-04-28 01:30,28,2.75,2.7565,2.7475,2.7565,161
20150501|2015-04-28 02:00,28,2.7565,2.774,2.7535,2.7685,617
20150501|2015-04-28 02:30,28,2.7675,2.7775,2.7675,2.7725,249
20150501|2015-04-28 03:00,28,2.7735,2.774,2.763,2.7665,191
20150501|2015-04-28 03:30,28,2.7665,2.7675,2.764,2.7675,86
20150501|2015-04-28 04:00,28,2.767,2.767,2.761,2.764,125
20150501|2015-04-28 04:30,28,2.765,2.767,2.76,2.7665,140
20150501|2015-04-28 05:00,28,2.766,2.7665,2.763,2.7635,124
20150501|2015-04-28 05:30,28,2.763,2.7685,2.763,2.7675,119
20150501|2015-04-28 06:00,28,2.7665,2.7695,2.7645,2.7645,237
20150501|2015-04-28 06:30,28,2.765,2.766,2.7575,2.76,289
20150501|2015-04-28 07:00,28,2.7605,2.7725,2.7595,2.7685,942
20150501|2015-04-28 07:30,28,2.7685,2.7735,2.762,2.7645,1291
20150501|2015-04-28 08:00,28,2.764,2.7665,2.7605,2.7635,1169
20150501|2015-04-28 08:30,28,2.7635,2.7685,2.7605,2.764,865
20150501|2015-04-28 09:00,28,2.764,2.777,2.7635,2.774,1358
20150501|2015-04-28 09:30,28,2.7745,2.781,2.773,2.773,1092
20150501|2015-04-28 10:00,28,2.7735,2.778,2.771,2.772,528
20150501|2015-04-28 10:30,28,2.7725,2.785,2.7725,2.782,775
20150501|2015-04-28 11:00,28,2.7825,2.7855,2.781,2.783,468
20150501|2015-04-28 11:30,28,2.782,2.7825,2.777,2.778,886
20150501|2015-04-28 12:00,28,2.7775,2.7825,2.7765,2.7825,310
20150501|2015-04-28 12:30,28,2.783,2.787,2.782,2.7855,285
20150501|2015-04-28 13:00,28,2.7855,2.7865,2.783,2.7835,48
20150501|2015-04-28 13:30,28,2.783,2.783,2.778,2.781,114
20150501|2015-04-28 14:00,28,2.7825,2.7845,2.782,2.782,51
20150501|2015-04-28 14:30,28,2.782,2.783,2.78,2.7825,43
20150501|2015-04-28 15:00,28,2.781,2.783,2.7795,2.782,76
20150501|2015-04-28 15:30,28,2.782,2.782,2.778,2.78,21
20150501|2015-04-28 16:00,28,2.78,2.78,2.7795,2.7795,3
20150501|2015-04-28 17:00,29,2.78,2.78,2.78,2.78,1
20150501|2015-04-28 17:30,29,2.78,2.78,2.777,2.777,8
20150501|2015-04-28 18:00,29,2.78,2.7815,2.7785,2.7785,6
20150501|2015-04-28 19:00,29,2.779,2.781,2.779,2.7795,18
20150501|2015-04-28 19:30,29,2.779,2.779,2.776,2.7765,15
20150501|2015-04-28 20:00,29,2.774,2.774,2.7665,2.7665,14
20150501|2015-04-28 20:30,29,2.7665,2.7695,2.7655,2.769,32
20150501|2015-04-28 21:00,29,2.768,2.7695,2.768,2.768,10
20150501|2015-04-28 21:30,29,2.769,2.7695,2.7675,2.7695,15
20150501|2015-04-28 22:00,29,2.767,2.769,2.7665,2.769,12
20150501|2015-04-28 22:30,29,2.768,2.768,2.768,2.768,1
20150501|2015-04-28 23:00,29,2.767,2.767,2.767,2.767,2
20150501|2015-04-28 23:30,29,2.7675,2.7705,2.7675,2.7695,20
20150501|2015-04-29 00:00,29,2.769,2.77,2.769,2.77,7
20150501|2015-04-29 00:30,29,2.7705,2.774,2.77,2.77,45
20150501|2015-04-29 01:00,29,2.7695,2.7705,2.758,2.7615,134
20150501|2015-04-29 01:30,29,2.7625,2.765,2.7605,2.761,32
20150501|2015-04-29 02:00,29,2.7625,2.763,2.7545,2.758,33
20150501|2015-04-29 02:30,29,2.7625,2.768,2.7625,2.768,22
20150501|2015-04-29 03:00,29,2.768,2.773,2.765,2.7695,38
20150501|2015-04-29 03:30,29,2.767,2.7705,2.7645,2.769,94
20150501|2015-04-29 04:00,29,2.7695,2.772,2.7655,2.7655,9
20150501|2015-04-29 04:30,29,2.766,2.77,2.7655,2.769,34
20150501|2015-04-29 05:00,29,2.7695,2.772,2.768,2.7715,15
20150501|2015-04-29 05:30,29,2.7715,2.7725,2.7695,2.7715,21
20150501|2015-04-29 06:00,29,2.771,2.771,2.766,2.766,114
20150501|2015-04-29 06:30,29,2.765,2.7685,2.765,2.7675,46
20150501|2015-04-29 07:00,29,2.7705,2.772,2.767,2.7685,58
20150501|2015-04-29 07:30,29,2.767,2.78,2.7605,2.767,361
20150501|2015-04-29 08:00,29,2.7725,2.7745,2.767,2.7745,248
20150501|2015-04-29 08:30,29,2.774,2.7825,2.773,2.782,123
20150501|2015-04-29 09:00,29,2.7795,2.7905,2.7795,2.7875,463
20150501|2015-04-29 09:30,29,2.7885,2.791,2.7835,2.791,125
20150501|2015-04-29 10:00,29,2.7945,2.7965,2.7895,2.7935,340
20150501|2015-04-29 10:30,29,2.7955,2.8,2.7915,2.8,244
20150501|2015-04-29 11:00,29,2.7995,2.7995,2.795,2.7955,109
20150501|2015-04-29 11:30,29,2.796,2.7975,2.7945,2.795,105
20150501|2015-04-29 12:00,29,2.7955,2.7955,2.792,2.792,73
20150501|2015-04-29 12:30,29,2.7935,2.794,2.7915,2.793,13
20150501|2015-04-29 13:00,29,2.785,2.792,2.785,2.792,5
20150501|2015-04-29 13:30,29,2.789,2.7945,2.789,2.7915,98
20150501|2015-04-29 14:00,29,2.7895,2.7895,2.781,2.781,9
20150501|2015-04-29 14:30,29,2.781,2.7855,2.7805,2.7845,21
20150501|2015-04-29 15:00,29,2.787,2.789,2.784,2.784,4
20150501|2015-04-29 15:30,29,2.7885,2.7885,2.787,2.7885,7
20150501|2015-04-29 16:00,29,2.7895,2.7895,2.787,2.787,5
20150501|2015-04-29 19:00,30,2.7885,2.79,2.7885,2.79,2
20150501|2015-04-29 19:30,30,2.7885,2.7885,2.7875,2.7875,2
20150501|2015-04-29 21:30,30,2.786,2.786,2.786,2.786,2
20150501|2015-04-29 22:00,30,2.787,2.787,2.787,2.787,2
20150501|2015-04-29 23:30,30,2.79,2.7925,2.79,2.7925,12
20150501|2015-04-30 00:00,30,2.789,2.789,2.787,2.787,5
20150501|2015-04-30 00:30,30,2.7895,2.799,2.7895,2.799,8
20150501|2015-04-30 01:00,30,2.8,2.8,2.7925,2.798,14
20150501|2015-04-30 01:30,30,2.7955,2.8,2.7955,2.8,4
20150501|2015-04-30 02:00,30,2.7965,2.8065,2.7865,2.8065,17
20150501|2015-04-30 02:30,30,2.8065,2.8155,2.8065,2.814,38
20150501|2015-04-30 03:00,30,2.8145,2.82,2.813,2.82,38
20150501|2015-04-30 03:30,30,2.82,2.832,2.82,2.8205,49
20150501|2015-04-30 04:00,30,2.8225,2.826,2.8215,2.825,39
20150501|2015-04-30 04:30,30,2.825,2.828,2.8235,2.828,18
20150501|2015-04-30 05:00,30,2.826,2.829,2.826,2.827,15
20150501|2015-04-30 05:30,30,2.832,2.8345,2.831,2.831,15
20150501|2015-04-30 06:00,30,2.829,2.8365,2.828,2.8355,16
20150501|2015-04-30 06:30,30,2.8375,2.849,2.837,2.849,91
20150501|2015-04-30 07:00,30,2.8515,2.862,2.8515,2.8575,168
20150501|2015-04-30 07:30,30,2.8575,2.8575,2.849,2.8515,45
20150501|2015-04-30 08:00,30,2.8505,2.855,2.84,2.842,71
20150501|2015-04-30 08:30,30,2.842,2.8525,2.842,2.8495,65
20150501|2015-04-30 09:00,30,2.8585,2.866,2.8555,2.864,276
20150501|2015-04-30 09:30,30,2.8625,2.872,2.861,2.8715,166
20150501|2015-04-30 10:00,30,2.875,2.88,2.869,2.8715,61
20150501|2015-04-30 10:30,30,2.8745,2.885,2.8725,2.882,67
20150501|2015-04-30 11:00,30,2.882,2.8855,2.88,2.885,25
20150501|2015-04-30 11:30,30,2.882,2.8895,2.882,2.8855,32
20150501|2015-04-30 12:00,30,2.885,2.885,2.873,2.876,40
20150501|2015-04-30 12:30,30,2.8775,2.88,2.875,2.88,8
20150501|2015-04-30 13:00,30,2.8825,2.8825,2.88,2.88,12
20150501|2015-04-30 13:30,30,2.881,2.881,2.874,2.8785,10
20150501|2015-04-30 14:00,30,2.8735,2.874,2.8735,2.874,3
20150501|2015-04-30 14:30,30,2.874,2.8775,2.873,2.8755,9
20150501|2015-04-30 15:00,30,2.8765,2.8765,2.8765,2.8765,1
20150501|2015-04-30 15:30,30,2.8835,2.8855,2.8835,2.885,11
20150501|2015-04-30 16:00,30,2.884,2.886,2.884,2.886,5
20150501|2015-04-30 22:00,1,2.8845,2.888,2.8845,2.888,17
20150501|2015-05-01 01:30,1,2.89,2.89,2.89,2.89,1
20150501|2015-05-01 04:30,1,2.8895,2.8905,2.889,2.889,7
20150501|2015-05-01 05:00,1,2.8875,2.9,2.8875,2.899,19
20150501|2015-05-01 05:30,1,2.898,2.9,2.898,2.9,3
20150501|2015-05-01 06:00,1,2.9095,2.9095,2.9095,2.9095,1
20150501|2015-05-01 06:30,1,2.907,2.907,2.901,2.904,3
20150501|2015-05-01 07:30,1,2.8945,2.8945,2.8945,2.8945,1
20150501|2015-05-01 08:00,1,2.9085,2.915,2.9085,2.9105,64
20150501|2015-05-01 08:30,1,2.9105,2.912,2.9065,2.9115,25
20150501|2015-05-01 09:00,1,2.9155,2.9185,2.908,2.9185,37
20150501|2015-05-01 09:30,1,2.917,2.931,2.917,2.9305,61
20150501|2015-05-01 10:00,1,2.929,2.931,2.92,2.92,22
20150501|2015-05-01 10:30,1,2.9255,2.9255,2.917,2.9225,15
20150501|2015-05-01 11:00,1,2.921,2.9225,2.9195,2.9225,6
20150501|2015-05-01 11:30,1,2.932,2.932,2.9315,2.9315,2
20150501|2015-05-01 12:00,1,2.9275,2.929,2.9275,2.929,5
20150501|2015-05-01 12:30,1,2.932,2.932,2.9315,2.9315,4
20150501|2015-05-01 13:00,1,2.9325,2.936,2.9325,2.9355,26
20150501|2015-05-01 13:30,1,2.9335,2.9335,2.9335,2.9335,1
20150501|2015-05-01 14:00,1,2.932,2.936,2.9315,2.9315,22
20150501|2015-05-01 14:30,1,2.9335,2.935,2.9335,2.935,6
20150501|2015-05-01 15:00,1,2.934,2.935,2.9335,2.935,11
20150501|2015-05-01 16:00,1,2.94,2.94,2.94,2.94,1
20150501|2015-05-03 17:00,4,2.913,2.913,2.913,2.913,1
20150501|2015-05-03 17:30,4,2.9125,2.9125,2.9125,2.9125,1
20150501|2015-05-03 20:00,4,2.899,2.899,2.896,2.898,11
20150501|2015-05-03 20:30,4,2.895,2.895,2.895,2.895,3
20150501|2015-05-03 21:00,4,2.902,2.902,2.902,2.902,1
20150501|2015-05-04 00:30,4,2.908,2.908,2.899,2.899,24
20150501|2015-05-04 03:00,4,2.917,2.917,2.917,2.917,1
20150501|2015-05-04 03:30,4,2.9175,2.9175,2.9175,2.9175,1
20150501|2015-05-04 06:30,4,2.917,2.917,2.917,2.917,2
20150501|2015-05-04 07:00,4,2.9265,2.9265,2.9265,2.9265,1
20150501|2015-05-04 07:30,4,2.9255,2.9255,2.9255,2.9255,2
20150501|2015-05-04 08:00,4,2.9285,2.9285,2.9175,2.918,11
20150501|2015-05-04 08:30,4,2.9195,2.9195,2.9195,2.9195,1
20150501|2015-05-04 09:00,4,2.917,2.919,2.917,2.9185,8
20150501|2015-05-04 09:30,4,2.923,2.923,2.923,2.923,1
20150501|2015-05-04 10:00,4,2.922,2.925,2.922,2.925,14
20150501|2015-05-04 11:00,4,2.9215,2.9215,2.9215,2.9215,1
20150501|2015-05-04 11:30,4,2.923,2.923,2.922,2.922,6
20150501|2015-05-04 12:00,4,2.9205,2.9205,2.9195,2.9195,11
20150501|2015-05-04 12:30,4,2.917,2.918,2.917,2.9175,6
20150501|2015-05-04 13:00,4,2.9185,2.9185,2.9185,2.9185,1
20150501|2015-05-04 13:30,4,2.92,2.92,2.92,2.92,2
20150501|2015-05-04 14:30,4,2.916,2.916,2.916,2.916,1
20150501|2015-05-04 15:00,4,2.9155,2.9155,2.9155,2.9155,1
20150501|2015-05-04 19:00,5,2.918,2.918,2.918,2.918,17
20150501|2015-05-04 19:30,5,2.92,2.92,2.92,2.92,1
20150501|2015-05-04 22:00,5,2.907,2.907,2.907,2.907,12
20150501|2015-05-05 00:30,5,2.9065,2.9065,2.9065,2.9065,1
20150501|2015-05-05 01:00,5,2.918,2.918,2.917,2.9175,7
20150501|2015-05-05 02:00,5,2.9145,2.9145,2.9145,2.9145,1
20150501|2015-05-05 04:30,5,2.939,2.9395,2.9385,2.9385,10
20150501|2015-05-05 05:00,5,2.9415,2.942,2.941,2.942,29
20150501|2015-05-05 05:30,5,2.943,2.943,2.938,2.938,2
20150501|2015-05-05 06:00,5,2.93,2.93,2.93,2.93,1
20150501|2015-05-05 06:30,5,2.9245,2.9245,2.9245,2.9245,1
20150501|2015-05-05 07:00,5,2.9305,2.9325,2.9305,2.9325,2
20150501|2015-05-05 07:30,5,2.926,2.926,2.926,2.926,1
20150501|2015-05-05 08:00,5,2.93,2.93,2.93,2.93,1
20150501|2015-05-05 08:30,5,2.9345,2.935,2.9325,2.935,27
20150501|2015-05-05 09:00,5,2.938,2.9435,2.938,2.9425,8
20150501|2015-05-05 10:00,5,2.951,2.953,2.951,2.953,11
20150501|2015-05-05 10:30,5,2.953,2.953,2.953,2.953,5
20150501|2015-05-05 11:30,5,2.9465,2.9465,2.938,2.938,59
20150501|2015-05-05 12:00,5,2.937,2.937,2.937,2.937,6
20150501|2015-05-05 12:30,5,2.936,2.938,2.9355,2.9355,9
20150501|2015-05-05 13:00,5,2.936,2.936,2.936,2.936,1
20150501|2015-05-05 13:30,5,2.934,2.934,2.9275,2.9275,11
20150501|2015-05-05 14:00,5,2.934,2.934,2.934,2.934,1
20150501|2015-05-05 14:30,5,2.9345,2.9345,2.9345,2.9345,1
20150501|2015-05-05 15:00,5,2.935,2.935,2.935,2.935,1
20150501|2015-05-05 15:30,5,2.934,2.934,2.934,2.934,1
20150501|2015-05-05 18:00,6,2.935,2.935,2.935,2.935,1
20150501|2015-05-05 21:00,6,2.93,2.93,2.93,2.93,1
20150501|2015-05-05 21:30,6,2.932,2.932,2.932,2.932,1
20150501|2015-05-06 01:30,6,2.942,2.942,2.936,2.936,22
20150501|2015-05-06 03:00,6,2.9265,2.9265,2.9265,2.9265,1
20150501|2015-05-06 04:00,6,2.925,2.925,2.921,2.921,4
20150501|2015-05-06 05:00,6,2.921,2.921,2.92,2.92,2
20150501|2015-05-06 06:00,6,2.92,2.92,2.92,2.92,10
20150501|2015-05-06 07:00,6,2.933,2.933,2.933,2.933,2
20150501|2015-05-06 07:30,6,2.936,2.937,2.936,2.937,123
20150501|2015-05-06 08:00,6,2.9365,2.9365,2.9345,2.936,200
20150501|2015-05-06 08:30,6,2.936,2.9365,2.936,2.9365,11
20150501|2015-05-06 09:00,6,2.935,2.935,2.935,2.935,50
20150501|2015-05-06 09:30,6,2.926,2.926,2.926,2.926,1
20150501|2015-05-06 10:30,6,2.919,2.919,2.9145,2.9145,7
20150501|2015-05-06 11:00,6,2.919,2.9225,2.919,2.9215,9
20150501|2015-05-06 11:30,6,2.92,2.921,2.9195,2.921,11
20150501|2015-05-06 12:00,6,2.9335,2.9335,2.9335,2.9335,4
20150501|2015-05-06 12:30,6,2.93,2.93,2.93,2.93,1
20150501|2015-05-06 14:30,6,2.931,2.931,2.931,2.931,2
20150501|2015-05-06 15:00,6,2.932,2.932,2.932,2.932,1
20150501|2015-05-06 15:30,6,2.9305,2.9305,2.9305,2.9305,2
20150501|2015-05-06 17:00,7,2.932,2.932,2.932,2.932,3
20150501|2015-05-06 20:00,7,2.92,2.92,2.919,2.919,3
20150501|2015-05-06 21:00,7,2.9185,2.9185,2.9185,2.9185,1
20150501|2015-05-07 00:00,7,2.913,2.9135,2.913,2.9135,2
20150501|2015-05-07 01:00,7,2.923,2.924,2.923,2.9235,6
20150501|2015-05-07 01:30,7,2.9225,2.9225,2.915,2.915,28
20150501|2015-05-07 02:00,7,2.924,2.924,2.9195,2.9205,44
20150501|2015-05-07 02:30,7,2.92,2.92,2.919,2.9195,16
20150501|2015-05-07 03:30,7,2.933,2.933,2.933,2.933,4
20150501|2015-05-07 07:00,7,2.9305,2.9305,2.9235,2.9235,5
20150501|2015-05-07 08:00,7,2.93,2.93,2.92,2.9225,52
20150501|2015-05-07 08:30,7,2.9185,2.9195,2.9185,2.9195,5
20150501|2015-05-07 09:00,7,2.92,2.924,2.9185,2.924,46
20150501|2015-05-07 09:30,7,2.922,2.9295,2.921,2.9295,10
20150501|2015-05-07 10:00,7,2.932,2.9355,2.9315,2.9355,6
20150501|2015-05-07 10:30,7,2.925,2.925,2.923,2.923,41
20150501|2015-05-07 11:00,7,2.9275,2.9275,2.9275,2.9275,1
20150501|2015-05-07 12:00,7,2.9225,2.9225,2.9225,2.9225,1
20150501|2015-05-07 13:00,7,2.919,2.919,2.919,2.919,1
20150501|2015-05-07 13:30,7,2.922,2.922,2.922,2.922,1
20150501|2015-05-07 14:30,7,2.9245,2.9245,2.9245,2.9245,1
20150501|2015-05-07 15:30,7,2.9255,2.9255,2.9255,2.9255,2
20150501|2015-05-07 16:00,7,2.928,2.928,2.928,2.928,1
20150501|2015-05-07 20:00,8,2.9275,2.9275,2.9255,2.9255,2
20150501|2015-05-07 22:00,8,2.932,2.932,2.932,2.932,1
20150501|2015-05-08 00:30,8,2.923,2.923,2.923,2.923,2
20150501|2015-05-08 01:30,8,2.932,2.932,2.931,2.931,2
20150501|2015-05-08 02:00,8,2.937,2.937,2.937,2.937,40
20150501|2015-05-08 03:00,8,2.9305,2.9305,2.9305,2.9305,1
20150501|2015-05-08 04:00,8,2.937,2.937,2.937,2.937,37
20150501|2015-05-08 06:30,8,2.92,2.92,2.92,2.92,12
20150501|2015-05-08 07:00,8,2.92,2.9225,2.92,2.92,28
20150501|2015-05-08 07:30,8,2.9215,2.9215,2.8965,2.8965,153
20150501|2015-05-08 08:30,8,2.913,2.913,2.913,2.913,3
20150501|2015-05-08 09:00,8,2.9155,2.9155,2.9155,2.9155,1
20150501|2015-05-08 09:30,8,2.9175,2.9175,2.9175,2.9175,5
20150501|2015-05-08 10:00,8,2.924,2.924,2.924,2.924,2
20150501|2015-05-08 10:30,8,2.9245,2.9275,2.9235,2.9275,10
20150501|2015-05-08 11:00,8,2.93,2.93,2.9275,2.9275,4
20150501|2015-05-08 12:00,8,2.9305,2.9305,2.9305,2.9305,1
20150501|2015-05-08 12:30,8,2.9275,2.9275,2.9275,2.9275,2
20150501|2015-05-08 13:30,8,2.9265,2.9265,2.9265,2.9265,2
20150501|2015-05-08 14:30,8,2.925,2.925,2.925,2.925,3
20150501|2015-05-08 15:30,8,2.925,2.925,2.924,2.924,2
20150501|2015-05-10 18:00,11,2.9385,2.9385,2.9385,2.9385,2
20150501|2015-05-10 20:30,11,2.9145,2.9145,2.909,2.909,6
20150501|2015-05-10 21:30,11,2.9115,2.9115,2.9115,2.9115,11
20150501|2015-05-10 22:00,11,2.9115,2.9115,2.9115,2.9115,29
20150501|2015-05-11 00:30,11,2.916,2.916,2.916,2.916,1
20150501|2015-05-11 01:00,11,2.9175,2.9175,2.9175,2.9175,1
20150501|2015-05-11 02:00,11,2.9255,2.9255,2.9235,2.9235,2
20150501|2015-05-11 06:30,11,2.9195,2.9195,2.9195,2.9195,1
20150501|2015-05-11 08:00,11,2.9195,2.9195,2.9195,2.9195,47
20150501|2015-05-11 08:30,11,2.922,2.9235,2.922,2.9235,15
20150501|2015-05-11 09:00,11,2.9155,2.918,2.9155,2.917,17
20150501|2015-05-11 09:30,11,2.9175,2.9175,2.9145,2.9145,8
20150501|2015-05-11 10:00,11,2.917,2.9185,2.91,2.91,16
20150501|2015-05-11 10:30,11,2.9085,2.912,2.908,2.9115,11
20150501|2015-05-11 11:30,11,2.919,2.919,2.919,2.919,2
20150501|2015-05-11 12:00,11,2.921,2.925,2.921,2.925,5
20150501|2015-05-11 12:30,11,2.923,2.923,2.923,2.923,1
20150501|2015-05-11 13:00,11,2.9205,2.9205,2.9205,2.9205,1
20150501|2015-05-11 14:30,11,2.921,2.921,2.921,2.921,1
20150501|2015-05-11 20:00,12,2.9175,2.9175,2.9175,2.9175,1
20150501|2015-05-11 20:30,12,2.92,2.92,2.919,2.919,2
20150501|2015-05-11 21:00,12,2.9215,2.922,2.9215,2.922,2
20150501|2015-05-12 00:30,12,2.922,2.922,2.922,2.922,1
20150501|2015-05-12 02:00,12,2.928,2.928,2.928,2.928,1
20150501|2015-05-12 04:30,12,2.9505,2.9505,2.9505,2.9505,2
20150501|2015-05-12 05:00,12,2.952,2.955,2.952,2.955,7
20150501|2015-05-12 05:30,12,2.9585,2.9585,2.9535,2.9535,2
20150501|2015-05-12 06:00,12,2.9505,2.9505,2.9505,2.9505,1
20150501|2015-05-12 06:30,12,2.958,2.9585,2.954,2.954,3
20150501|2015-05-12 07:00,12,2.952,2.952,2.952,2.952,1
20150501|2015-05-12 07:30,12,2.947,2.954,2.9455,2.953,36
20150501|2015-05-12 08:00,12,2.954,2.956,2.9485,2.9485,26
20150501|2015-05-12 08:30,12,2.948,2.9485,2.9455,2.9485,11
20150501|2015-05-12 09:00,12,2.948,2.948,2.948,2.948,1
20150501|2015-05-12 09:30,12,2.952,2.955,2.952,2.955,20
20150501|2015-05-12 10:00,12,2.958,2.959,2.956,2.956,26
20150501|2015-05-12 11:00,12,2.955,2.955,2.954,2.954,3
20150501|2015-05-12 12:00,12,2.9475,2.948,2.9475,2.948,12
20150501|2015-05-12 12:30,12,2.945,2.9485,2.945,2.946,9
20150501|2015-05-12 13:00,12,2.9475,2.9475,2.946,2.946,6
20150501|2015-05-12 14:30,12,2.948,2.949,2.948,2.9485,24
20150501|2015-05-12 15:00,12,2.949,2.949,2.949,2.949,1
20150501|2015-05-12 16:00,12,2.9445,2.9445,2.9445,2.9445,2
20150501|2015-05-12 17:30,13,2.9475,2.9475,2.9475,2.9475,1
20150501|2015-05-13 02:00,13,2.9605,2.9605,2.9605,2.9605,1
20150501|2015-05-13 03:00,13,2.951,2.951,2.951,2.951,1
20150501|2015-05-13 03:30,13,2.949,2.949,2.949,2.949,1
20150501|2015-05-13 06:30,13,2.945,2.9465,2.945,2.9465,8
20150501|2015-05-13 07:00,13,2.947,2.947,2.947,2.947,1
20150501|2015-05-13 07:30,13,2.952,2.952,2.952,2.952,1
20150501|2015-05-13 08:00,13,2.96,2.96,2.96,2.96,15
20150501|2015-05-13 08:30,13,2.961,2.961,2.959,2.9595,10
20150501|2015-05-13 09:00,13,2.953,2.9555,2.953,2.9555,4
20150501|2015-05-13 09:30,13,2.9535,2.9535,2.9345,2.941,15
20150501|2015-05-13 10:00,13,2.936,2.936,2.9355,2.9355,3
20150501|2015-05-13 10:30,13,2.94,2.944,2.94,2.944,3
20150501|2015-05-13 11:00,13,2.943,2.947,2.943,2.947,13
20150501|2015-05-13 11:30,13,2.9465,2.9465,2.944,2.944,8
20150501|2015-05-13 12:00,13,2.95,2.9535,2.95,2.951,14
20150501|2015-05-13 12:30,13,2.951,2.951,2.951,2.951,2
20150501|2015-05-13 13:00,13,2.9525,2.9525,2.9515,2.9515,2
20150501|2015-05-13 13:30,13,2.9505,2.9505,2.9505,2.9505,5
20150501|2015-05-13 14:00,13,2.948,2.9505,2.948,2.9505,21
20150501|2015-05-13 15:00,13,2.953,2.954,2.953,2.954,10
20150501|2015-05-13 16:00,13,2.954,2.954,2.952,2.952,2
20150501|2015-05-14 00:30,14,2.9375,2.9375,2.9375,2.9375,1
20150501|2015-05-14 02:00,14,2.9485,2.9485,2.9475,2.9475,2
20150501|2015-05-14 03:00,14,2.934,2.934,2.93,2.93,6
20150501|2015-05-14 07:00,14,2.9445,2.9445,2.9445,2.9445,2
20150501|2015-05-14 08:30,14,2.9575,2.959,2.9575,2.958,15
20150501|2015-05-14 09:00,14,2.953,2.953,2.953,2.953,2
20150501|2015-05-14 09:30,14,2.9495,2.9495,2.945,2.945,10
20150501|2015-05-14 10:30,14,2.9435,2.9435,2.9415,2.9415,6
20150501|2015-05-14 11:00,14,2.9455,2.9455,2.944,2.9455,12
20150501|2015-05-14 11:30,14,2.9455,2.946,2.9445,2.946,5
20150501|2015-05-14 12:00,14,2.946,2.946,2.9445,2.9445,3
20150501|2015-05-14 12:30,14,2.9415,2.943,2.9415,2.943,15
20150501|2015-05-14 14:00,14,2.945,2.945,2.945,2.945,1
20150501|2015-05-14 14:30,14,2.945,2.946,2.945,2.946,2
20150501|2015-05-14 15:00,14,2.946,2.9465,2.944,2.945,15
20150501|2015-05-14 19:30,15,2.94,2.94,2.94,2.94,1
20150501|2015-05-15 02:00,15,2.953,2.953,2.953,2.953,1
20150501|2015-05-15 04:00,15,2.9425,2.9425,2.93,2.93,5
20150501|2015-05-15 04:30,15,2.9225,2.9255,2.9225,2.9255,6
20150501|2015-05-15 06:00,15,2.9255,2.9255,2.9255,2.9255,3
20150501|2015-05-15 06:30,15,2.9275,2.9275,2.9275,2.9275,2
20150501|2015-05-15 07:00,15,2.9265,2.93,2.9265,2.93,5
20150501|2015-05-15 07:30,15,2.9295,2.9295,2.9295,2.9295,4
20150501|2015-05-15 08:00,15,2.94,2.94,2.934,2.9365,4
20150501|2015-05-15 08:30,15,2.9335,2.9335,2.933,2.9335,11
20150501|2015-05-15 09:00,15,2.943,2.9475,2.943,2.9475,6
20150501|2015-05-15 09:30,15,2.943,2.943,2.943,2.943,2
20150501|2015-05-15 10:00,15,2.948,2.951,2.9445,2.9485,46
20150501|2015-05-15 10:30,15,2.949,2.949,2.948,2.948,2
20150501|2015-05-15 14:00,15,2.948,2.948,2.948,2.948,4
20150501|2015-05-17 17:30,18,2.955,2.955,2.955,2.955,6
20150501|2015-05-17 19:00,18,2.94,2.94,2.94,2.94,1
20150501|2015-05-17 21:30,18,2.9485,2.9485,2.9485,2.9485,1
20150501|2015-05-18 04:30,18,2.9365,2.9365,2.9365,2.9365,1
20150501|2015-05-18 05:00,18,2.936,2.937,2.936,2.9365,8
20150501|2015-05-18 05:30,18,2.9365,2.9365,2.936,2.936,20
20150501|2015-05-18 06:00,18,2.935,2.935,2.9315,2.9315,5
20150501|2015-05-18 06:30,18,2.934,2.935,2.934,2.935,37
20150501|2015-05-18 07:00,18,2.9315,2.9315,2.9315,2.9315,35
20150501|2015-05-18 07:30,18,2.9315,2.9315,2.9305,2.9315,26
20150501|2015-05-18 08:00,18,2.9345,2.9375,2.9325,2.9325,16
20150501|2015-05-18 08:30,18,2.9315,2.9315,2.9185,2.919,32
20150501|2015-05-18 09:00,18,2.92,2.921,2.92,2.921,12
20150501|2015-05-18 09:30,18,2.925,2.925,2.925,2.925,8
20150501|2015-05-18 10:00,18,2.9235,2.9245,2.9225,2.9245,15
20150501|2015-05-18 10:30,18,2.9245,2.925,2.9245,2.925,14
20150501|2015-05-18 11:30,18,2.9315,2.932,2.931,2.931,5
20150501|2015-05-18 12:00,18,2.929,2.929,2.929,2.929,2
20150501|2015-05-18 13:00,18,2.93,2.93,2.93,2.93,1
20150501|2015-05-18 13:30,18,2.93,2.93,2.93,2.93,5
20150501|2015-05-18 15:00,18,2.93,2.931,2.93,2.93,17
20150501|2015-05-19 01:30,19,2.923,2.923,2.92,2.92,3
20150501|2015-05-19 02:00,19,2.9075,2.9075,2.89,2.89,49
20150501|2015-05-19 02:30,19,2.89,2.89,2.89,2.89,3
20150501|2015-05-19 03:00,19,2.885,2.885,2.885,2.885,4
20150501|2015-05-19 03:30,19,2.8945,2.8945,2.8945,2.8945,1
20150501|2015-05-19 04:30,19,2.884,2.885,2.884,2.885,8
20150501|2015-05-19 05:00,19,2.885,2.885,2.88,2.881,9
20150501|2015-05-19 05:30,19,2.88,2.88,2.88,2.88,4
20150501|2015-05-19 06:00,19,2.88,2.88,2.88,2.88,14
20150501|2015-05-19 06:30,19,2.883,2.884,2.883,2.884,4
20150501|2015-05-19 07:00,19,2.883,2.8885,2.8815,2.887,17
20150501|2015-05-19 07:30,19,2.8875,2.8875,2.8875,2.8875,14
20150501|2015-05-19 08:00,19,2.8865,2.8895,2.8855,2.8855,13
20150501|2015-05-19 08:30,19,2.886,2.886,2.8725,2.8725,26
20150501|2015-05-19 09:00,19,2.861,2.8675,2.86,2.86,41
20150501|2015-05-19 09:30,19,2.85,2.85,2.85,2.85,1
20150501|2015-05-19 10:30,19,2.856,2.857,2.856,2.857,22
20150501|2015-05-19 11:00,19,2.8585,2.859,2.8585,2.859,2
20150501|2015-05-19 11:30,19,2.8615,2.8615,2.86,2.86,5
20150501|2015-05-19 13:00,19,2.856,2.856,2.856,2.856,1
20150501|2015-05-19 13:30,19,2.8535,2.8535,2.852,2.852,2
20150501|2015-05-19 14:00,19,2.8545,2.8545,2.8545,2.8545,1
20150501|2015-05-20 00:30,20,2.85,2.85,2.85,2.85,1
20150501|2015-05-20 04:00,20,2.845,2.845,2.845,2.845,3
20150501|2015-05-20 04:30,20,2.8525,2.8525,2.8525,2.8525,1
20150501|2015-05-20 07:00,20,2.8565,2.8565,2.8555,2.8555,6
20150501|2015-05-20 09:00,20,2.858,2.859,2.858,2.859,15
20150501|2015-05-20 09:30,20,2.8585,2.8585,2.844,2.844,10
20150501|2015-05-20 10:30,20,2.849,2.8495,2.849,2.8495,3
20150501|2015-05-20 11:00,20,2.8545,2.8555,2.8545,2.855,12
20150501|2015-05-20 11:30,20,2.855,2.855,2.855,2.855,1
20150501|2015-05-20 12:30,20,2.8465,2.8475,2.8465,2.8475,11
20150501|2015-05-20 13:00,20,2.8485,2.8485,2.8485,2.8485,5
20150501|2015-05-20 14:30,20,2.848,2.8515,2.848,2.8515,4
20150501|2015-05-20 15:00,20,2.847,2.848,2.8465,2.848,6
20150501|2015-05-20 15:30,20,2.85,2.853,2.85,2.853,9
20150501|2015-05-20 17:00,21,2.8535,2.8535,2.8535,2.8535,2
20150501|2015-05-20 21:30,21,2.8675,2.8675,2.8675,2.8675,1
20150501|2015-05-21 07:30,21,2.8595,2.86,2.8595,2.86,8
20150501|2015-05-21 08:30,21,2.876,2.876,2.876,2.876,8
20150501|2015-05-21 09:00,21,2.88,2.88,2.878,2.878,8
20150501|2015-05-21 10:00,21,2.8775,2.8775,2.875,2.8755,5
20150501|2015-05-21 10:30,21,2.8745,2.8745,2.87,2.87,3
20150501|2015-05-21 11:00,21,2.87,2.87,2.87,2.87,1
20150501|2015-05-21 11:30,21,2.8745,2.8745,2.8745,2.8745,2
20150501|2015-05-21 12:30,21,2.8715,2.872,2.8695,2.8695,14
20150501|2015-05-21 14:00,21,2.87,2.87,2.87,2.87,8
20150501|2015-05-21 14:30,21,2.87,2.87,2.87,2.87,7
20150501|2015-05-21 15:00,21,2.87,2.87,2.87,2.87,3
20150501|2015-05-21 15:30,21,2.8715,2.8715,2.8715,2.8715,1
20150501|2015-05-22 03:30,22,2.8525,2.8525,2.8525,2.8525,10
20150501|2015-05-22 05:30,22,2.847,2.847,2.847,2.847,4
20150501|2015-05-22 06:00,22,2.8485,2.8485,2.8485,2.8485,1
20150501|2015-05-22 06:30,22,2.844,2.847,2.844,2.847,21
20150501|2015-05-22 07:00,22,2.847,2.847,2.8365,2.8365,17
20150501|2015-05-22 07:30,22,2.8305,2.8305,2.8165,2.8165,11
20150501|2015-05-22 08:00,22,2.8195,2.8275,2.8195,2.827,12
20150501|2015-05-22 09:00,22,2.826,2.826,2.826,2.826,1
20150501|2015-05-22 09:30,22,2.831,2.831,2.831,2.831,3
20150501|2015-05-22 10:00,22,2.825,2.825,2.825,2.825,1
20150501|2015-05-22 10:30,22,2.8255,2.8255,2.825,2.825,17
20150501|2015-05-22 12:00,22,2.8305,2.831,2.8305,2.831,8
20150501|2015-05-22 13:00,22,2.828,2.828,2.828,2.828,4
20150501|2015-05-22 15:00,22,2.822,2.822,2.82,2.82,3
20150501|2015-05-22 15:30,22,2.818,2.818,2.818,2.818,1
20150501|2015-05-22 16:00,22,2.8155,2.8155,2.815,2.815,5
20150501|2015-05-24 21:00,26,2.829,2.831,2.829,2.831,3
20150501|2015-05-25 20:30,26,2.842,2.842,2.842,2.842,4
20150501|2015-05-26 01:30,26,2.8255,2.8255,2.822,2.822,7
20150501|2015-05-26 05:00,26,2.823,2.823,2.823,2.823,2
20150501|2015-05-26 06:30,26,2.816,2.816,2.811,2.811,5
20150501|2015-05-26 07:00,26,2.8155,2.8155,2.8155,2.8155,2
20150501|2015-05-26 08:00,26,2.816,2.824,2.815,2.819,14
20150501|2015-05-26 08:30,26,2.82,2.8295,2.82,2.8275,28
20150501|2015-05-26 09:00,26,2.827,2.827,2.8245,2.8245,14
20150501|2015-05-26 09:30,26,2.8235,2.8235,2.8235,2.8235,1
20150501|2015-05-26 10:00,26,2.833,2.835,2.8305,2.8305,20
20150501|2015-05-26 11:00,26,2.837,2.849,2.837,2.849,6
20150501|2015-05-26 11:30,26,2.8525,2.8535,2.8525,2.8535,3
20150501|2015-05-26 12:00,26,2.84,2.84,2.83,2.83,18
20150501|2015-05-26 12:30,26,2.83,2.83,2.83,2.83,1
20150501|2015-05-26 13:00,26,2.8395,2.85,2.8395,2.849,13
20150501|2015-05-26 14:00,26,2.844,2.844,2.83,2.83,3
20150501|2015-05-26 14:30,26,2.844,2.844,2.844,2.844,21
20150501|2015-05-26 15:00,26,2.83,2.8435,2.83,2.8435,5
20150501|2015-05-27 06:30,27,2.8415,2.8415,2.8415,2.8415,2
20150501|2015-05-27 07:30,27,2.8305,2.8305,2.827,2.827,16
20150501|2015-05-27 08:00,27,2.8295,2.8295,2.8225,2.8225,6
20150501|2015-05-27 08:30,27,2.8225,2.823,2.8225,2.823,28
20150501|2015-05-27 09:00,27,2.8365,2.8365,2.835,2.835,11
20150501|2015-05-27 10:00,27,2.825,2.825,2.825,2.825,10
20150501|2015-05-27 10:30,27,2.814,2.814,2.805,2.805,13
20150501|2015-05-27 11:00,27,2.8115,2.8115,2.8105,2.8105,12
20150601|2013-12-03 10:00,3,3.19,3.19,3.19,3.19,1
20150601|2014-02-23 20:30,24,3.2,3.2,3.2,3.2,1
20150601|2014-03-05 13:30,5,3.207,3.2075,3.207,3.2075,4
20150601|2014-03-10 09:00,10,3.0715,3.0715,3.0715,3.0715,2
20150601|2014-03-13 12:00,13,2.945,2.945,2.945,2.945,1
20150601|2014-03-13 14:30,13,2.9495,2.9495,2.9495,2.9495,1
20150601|2014-03-14 09:00,14,2.9795,2.9795,2.9795,2.9795,1
20150601|2014-03-18 11:00,18,2.983,2.983,2.983,2.983,1
20150601|2014-03-20 07:00,20,2.945,2.945,2.945,2.945,1
20150601|2014-03-21 14:30,21,2.9755,2.9755,2.9755,2.9755,2
20150601|2014-03-24 14:00,24,2.973,2.98,2.973,2.98,8
20150601|2014-03-26 11:30,26,3.001,3.001,3.001,3.001,1
20150601|2014-03-26 12:00,26,2.983,2.983,2.983,2.983,1
20150601|2014-03-26 15:30,26,3.001,3.0055,3.001,3.0055,4
20150601|2014-03-27 02:00,27,2.977,2.977,2.977,2.977,1
20150601|2014-03-27 03:00,27,2.9905,2.9905,2.9905,2.9905,1
20150601|2014-04-09 01:30,9,3.0415,3.0415,3.0415,3.0415,3
20150601|2014-04-22 16:00,22,3.0395,3.0395,3.0395,3.0395,1
20150601|2014-05-29 09:00,29,3.1205,3.1205,3.1205,3.1205,1
20150601|2014-06-03 21:30,4,3.103,3.103,3.103,3.103,2
20150601|2014-06-04 03:30,4,3.0925,3.0925,3.0925,3.0925,8
20150601|2014-06-04 07:00,4,3.087,3.087,3.087,3.087,1
20150601|2014-06-04 14:30,4,3.1015,3.1015,3.1015,3.1015,1
20150601|2014-06-06 09:30,6,3.06,3.06,3.06,3.06,2
20150601|2014-06-11 18:00,12,3.042,3.042,3.042,3.042,1
20150601|2014-06-16 12:30,16,3.0535,3.0535,3.0535,3.0535,1
20150601|2014-06-16 13:00,16,3.0515,3.0515,3.0515,3.0515,1
20150601|2014-06-23 11:00,23,3.1445,3.1445,3.1445,3.1445,1
20150601|2014-06-25 07:30,25,3.141,3.142,3.141,3.142,4
20150601|2014-06-25 10:00,25,3.157,3.157,3.157,3.157,2
20150601|2014-06-30 07:00,30,3.176,3.176,3.176,3.176,1
20150601|2014-07-01 08:30,1,3.2045,3.2045,3.204,3.204,3
20150601|2014-07-01 10:30,1,3.1995,3.1995,3.1995,3.1995,1
20150601|2014-07-01 13:30,1,3.2025,3.2025,3.2025,3.2025,1
20150601|2014-07-14 10:30,14,3.264,3.264,3.264,3.264,1
20150601|2014-07-21 09:30,21,3.205,3.205,3.205,3.205,2
20150601|2014-07-30 08:30,30,3.2485,3.2485,3.2485,3.2485,1
20150601|2014-07-30 14:00,30,3.2525,3.2525,3.2525,3.2525,2
20150601|2014-08-01 08:30,1,3.251,3.2515,3.251,3.2515,3
20150601|2014-08-07 11:00,7,3.2,3.2,3.2,3.2,1
20150601|2014-08-11 08:00,11,3.2095,3.2095,3.2095,3.2095,1
20150601|2014-08-12 22:00,13,3.167,3.167,3.167,3.167,1
20150601|2014-08-13 03:00,13,3.16,3.16,3.16,3.16,1
20150601|2014-08-13 08:30,13,3.15,3.15,3.15,3.15,1
20150601|2014-08-20 10:30,20,3.1955,3.197,3.1955,3.196,23
20150601|2014-08-25 07:00,25,3.2595,3.2595,3.2595,3.2595,1
20150601|2014-08-27 07:30,27,3.22,3.22,3.22,3.22,2
20150601|2014-08-27 08:00,27,3.211,3.212,3.211,3.212,6
20150601|2014-09-03 15:30,3,3.1445,3.1445,3.1445,3.1445,1
20150601|2014-09-05 08:00,5,3.1625,3.1625,3.1625,3.1625,1
20150601|2014-09-09 08:30,9,3.1275,3.1275,3.12,3.12,11
20150601|2014-09-09 10:00,9,3.117,3.117,3.117,3.117,1
20150601|2014-09-10 09:00,10,3.1315,3.132,3.1315,3.132,5
20150601|2014-09-11 00:30,11,3.11,3.11,3.11,3.11,1
20150601|2014-09-11 07:00,11,3.093,3.093,3.093,3.093,1
20150601|2014-09-12 10:30,12,3.115,3.115,3.115,3.115,1
20150601|2014-09-15 10:00,15,3.1075,3.1075,3.1075,3.1075,1
20150601|2014-09-17 09:00,17,3.154,3.154,3.154,3.154,1
20150601|2014-09-21 20:00,22,3.08,3.08,3.08,3.08,2
20150601|2014-09-22 09:30,22,3.055,3.055,3.055,3.055,1
20150601|2014-09-22 10:00,22,3.05,3.05,3.05,3.05,2
20150601|2014-09-22 13:00,22,3.059,3.059,3.059,3.059,1
20150601|2014-09-23 07:00,23,3.062,3.062,3.062,3.062,1
20150601|2014-09-23 08:00,23,3.05,3.05,3.05,3.05,9
20150601|2014-09-23 08:30,23,3.051,3.051,3.051,3.051,1
20150601|2014-09-24 21:30,25,3.057,3.057,3.057,3.057,2
20150601|2014-09-25 13:00,25,3.0485,3.0485,3.0485,3.0485,1
20150601|2014-09-30 08:00,30,3.044,3.044,3.044,3.044,1
20150601|2014-10-02 08:00,2,3.0175,3.018,3.0175,3.018,2
20150601|2014-10-02 12:00,2,3.012,3.012,3.012,3.012,1
20150601|2014-10-02 14:00,2,3.02,3.02,3.02,3.02,4
20150601|2014-10-03 11:30,3,3.0115,3.0115,3.0115,3.0115,2
20150601|2014-10-06 12:00,6,3.0445,3.047,3.0445,3.047,14
20150601|2014-10-07 02:00,7,3.0505,3.0505,3.0505,3.0505,1
20150601|2014-10-07 10:00,7,3.041,3.041,3.041,3.041,1
20150601|2014-10-08 08:30,8,3.03,3.03,3.03,3.03,1
20150601|2014-10-09 10:30,9,3.0415,3.0425,3.0415,3.0425,5
20150601|2014-10-09 12:30,9,3.033,3.033,3.033,3.033,3
20150601|2014-10-10 04:30,10,2.995,2.995,2.995,2.995,1
20150601|2014-10-10 09:30,10,3.0125,3.0125,3.0125,3.0125,5
20150601|2014-10-10 10:00,10,3.0125,3.0125,3.0125,3.0125,1
20150601|2014-10-10 16:00,10,3.0365,3.0365,3.0365,3.0365,1
20150601|2014-10-13 07:00,13,3.0395,3.0395,3.0395,3.0395,1
20150601|2014-10-14 13:30,14,3.0725,3.0725,3.0725,3.0725,1
20150601|2014-10-14 16:00,14,3.0735,3.0735,3.0735,3.0735,2
20150601|2014-10-15 14:00,15,3.0005,3.0005,3.0005,3.0005,1
20150601|2014-10-16 07:30,16,2.965,2.966,2.965,2.966,3
20150601|2014-10-16 08:30,16,2.9625,2.9625,2.9625,2.9625,1
20150601|2014-10-17 09:30,17,2.996,2.996,2.996,2.996,1
20150601|2014-10-20 05:30,20,2.9675,2.9675,2.9675,2.9675,1
20150601|2014-10-20 08:00,20,2.9755,2.9755,2.9755,2.9755,1
20150601|2014-10-23 08:00,23,3.027,3.027,3.027,3.027,1
20150601|2014-10-23 09:00,23,3.033,3.0335,3.033,3.0335,6
20150601|2014-10-24 14:30,24,3.0285,3.0285,3.0285,3.0285,1
20150601|2014-10-27 17:00,28,3.0505,3.0505,3.0505,3.0505,1
20150601|2014-10-28 09:30,28,3.077,3.077,3.077,3.077,1
20150601|2014-10-28 17:00,29,3.082,3.082,3.082,3.082,1
20150601|2014-10-31 08:00,31,3.062,3.062,3.062,3.062,1
20150601|2014-10-31 13:30,31,3.044,3.044,3.044,3.044,1
20150601|2014-11-04 10:30,4,3.01,3.0105,3.01,3.0105,8
20150601|2014-11-04 17:00,5,3.016,3.016,3.016,3.016,1
20150601|2014-11-05 07:30,5,2.998,2.998,2.998,2.998,1
20150601|2014-11-05 11:00,5,3.0095,3.0095,3.0095,3.0095,1
20150601|2014-11-06 09:30,6,3.01,3.01,3.01,3.01,1
20150601|2014-11-06 10:00,6,3.0145,3.0145,3.0145,3.0145,2
20150601|2014-11-06 10:30,6,3.011,3.011,3.011,3.011,4
20150601|2014-11-06 11:00,6,3.0095,3.0095,3.0095,3.0095,6
20150601|2014-11-06 11:30,6,3.0095,3.0095,3.0095,3.0095,5
20150601|2014-11-07 02:00,7,3.0135,3.0135,3.0135,3.0135,2
20150601|2014-11-07 10:00,7,3.0295,3.0325,3.0295,3.0325,13
20150601|2014-11-12 10:00,12,3.026,3.026,3.026,3.026,1
20150601|2014-11-12 11:30,12,3.0145,3.015,3.0145,3.015,8
20150601|2014-11-12 12:00,12,3.013,3.013,3.013,3.013,1
20150601|2014-11-17 09:00,17,3.0295,3.0295,3.0295,3.0295,1
20150601|2014-11-17 09:30,17,3.025,3.025,3.0245,3.0245,4
20150601|2014-11-17 12:30,17,3.0285,3.029,3.0285,3.029,4
20150601|2014-11-20 08:30,20,3.0035,3.0035,3.0035,3.0035,1
20150601|2014-11-24 08:30,24,3.0295,3.034,3.0295,3.034,66
20150601|2014-11-25 10:00,25,2.9875,2.9875,2.9875,2.9875,1
20150601|2014-11-25 11:00,25,2.986,2.986,2.986,2.986,1
20150601|2014-11-25 12:30,25,2.9725,2.9725,2.9725,2.9725,2
20150601|2014-11-25 17:00,26,2.964,2.964,2.95,2.95,15
20150601|2014-11-26 08:30,26,2.9635,2.9635,2.96,2.96,8
20150601|2014-11-26 10:30,26,2.9615,2.9615,2.9615,2.9615,1
20150601|2014-11-26 23:30,28,2.953,2.953,2.953,2.953,3
20150601|2014-11-27 19:00,28,2.94,2.94,2.93,2.93,12
20150601|2014-11-27 23:30,28,2.931,2.931,2.931,2.931,1
20150601|2014-11-28 10:00,28,2.869,2.869,2.865,2.865,7
20150601|2014-11-28 10:30,28,2.8555,2.8565,2.8555,2.8565,3
20150601|2014-12-01 08:30,1,2.857,2.8655,2.857,2.8655,2
20150601|2014-12-01 11:30,1,2.9035,2.9035,2.9,2.9,4
20150601|2014-12-01 12:00,1,2.903,2.903,2.903,2.903,1
20150601|2014-12-01 12:30,1,2.901,2.901,2.9,2.9,4
20150601|2014-12-01 17:00,2,2.895,2.895,2.895,2.895,2
20150601|2014-12-02 05:30,2,2.86,2.86,2.86,2.86,1
20150601|2014-12-02 08:00,2,2.8755,2.8755,2.8755,2.8755,1
20150601|2014-12-02 08:30,2,2.8795,2.8795,2.8795,2.8795,1
20150601|2014-12-02 10:00,2,2.88,2.88,2.88,2.88,3
20150601|2014-12-02 10:30,2,2.8845,2.889,2.8845,2.887,6
20150601|2014-12-02 11:30,2,2.8955,2.8955,2.8955,2.8955,1
20150601|2014-12-02 12:00,2,2.8975,2.8975,2.8975,2.8975,1
20150601|2014-12-02 12:30,2,2.8945,2.8945,2.8945,2.8945,2
20150601|2014-12-02 14:30,2,2.893,2.893,2.893,2.893,1
20150601|2014-12-03 06:30,3,2.89,2.89,2.887,2.887,3
20150601|2014-12-03 07:00,3,2.88,2.88,2.88,2.88,1
20150601|2014-12-04 11:30,4,2.9205,2.9205,2.9205,2.9205,1
20150601|2014-12-04 14:30,4,2.916,2.917,2.916,2.917,4
20150601|2014-12-05 06:30,5,2.931,2.931,2.931,2.931,1
20150601|2014-12-05 09:00,5,2.91,2.91,2.91,2.91,1
20150601|2014-12-05 09:30,5,2.912,2.912,2.912,2.912,1
20150601|2014-12-05 11:30,5,2.916,2.916,2.916,2.916,1
20150601|2014-12-05 12:00,5,2.9095,2.9095,2.9095,2.9095,1
20150601|2014-12-08 04:00,8,2.895,2.9,2.895,2.9,2
20150601|2014-12-08 06:30,8,2.892,2.892,2.892,2.892,1
20150601|2014-12-08 12:00,8,2.89,2.89,2.89,2.89,1
20150601|2014-12-08 12:30,8,2.8905,2.8905,2.8905,2.8905,1
20150601|2014-12-08 14:00,8,2.89,2.89,2.89,2.89,2
20150601|2014-12-09 07:00,9,2.89,2.89,2.89,2.89,1
20150601|2014-12-09 07:30,9,2.895,2.895,2.895,2.895,1
20150601|2014-12-09 11:30,9,2.9325,2.9325,2.9325,2.9325,3
20150601|2014-12-09 13:00,9,2.9255,2.9255,2.9255,2.9255,1
20150601|2014-12-10 06:30,10,2.9,2.9,2.9,2.9,1
20150601|2014-12-10 13:00,10,2.8945,2.8945,2.8945,2.8945,3
20150601|2014-12-10 13:30,10,2.9,2.9,2.9,2.9,2
20150601|2014-12-11 08:30,11,2.9265,2.927,2.9265,2.927,2
20150601|2014-12-11 09:00,11,2.9255,2.9255,2.9255,2.9255,1
20150601|2014-12-11 11:30,11,2.9245,2.9245,2.9245,2.9245,1
20150601|2014-12-11 12:30,11,2.9225,2.9225,2.9225,2.9225,1
20150601|2014-12-11 15:00,11,2.915,2.915,2.915,2.915,1
20150601|2014-12-11 22:30,12,2.925,2.925,2.925,2.925,1
20150601|2014-12-12 11:30,12,2.938,2.938,2.938,2.938,1
20150601|2014-12-15 07:30,15,2.929,2.929,2.929,2.929,1
20150601|2014-12-15 08:00,15,2.927,2.927,2.927,2.927,1
20150601|2014-12-15 10:00,15,2.9,2.9,2.9,2.9,1
20150601|2014-12-15 12:00,15,2.8845,2.8845,2.8845,2.8845,1
20150601|2014-12-16 00:00,16,2.8795,2.8795,2.8795,2.8795,1
20150601|2014-12-16 05:30,16,2.875,2.875,2.875,2.875,1
20150601|2014-12-16 09:00,16,2.8655,2.8665,2.8655,2.8665,10
20150601|2014-12-16 11:30,16,2.866,2.866,2.866,2.866,1
20150601|2014-12-16 12:00,16,2.8675,2.8675,2.8675,2.8675,1
20150601|2014-12-16 13:30,16,2.8665,2.8665,2.8665,2.8665,1
20150601|2014-12-16 15:00,16,2.8695,2.8695,2.8695,2.8695,2
20150601|2014-12-17 05:30,17,2.846,2.846,2.846,2.846,1
20150601|2014-12-17 07:00,17,2.8455,2.8455,2.8455,2.8455,1
20150601|2014-12-17 10:00,17,2.865,2.865,2.865,2.865,2
20150601|2014-12-17 13:30,17,2.8775,2.8775,2.8775,2.8775,2
20150601|2014-12-18 10:00,18,2.855,2.8555,2.855,2.8555,3
20150601|2014-12-18 11:30,18,2.8585,2.8585,2.8585,2.8585,1
20150601|2014-12-18 12:00,18,2.86,2.86,2.86,2.86,1
20150601|2014-12-19 09:00,19,2.885,2.885,2.885,2.885,8
20150601|2014-12-19 11:30,19,2.89,2.89,2.89,2.89,1
20150601|2014-12-19 12:00,19,2.8925,2.8925,2.8925,2.8925,1
20150601|2014-12-22 09:00,22,2.888,2.888,2.888,2.888,1
20150601|2014-12-22 09:30,22,2.881,2.881,2.881,2.881,1
20150601|2014-12-22 12:00,22,2.8785,2.8785,2.8785,2.8785,1
20150601|2014-12-22 13:30,22,2.882,2.882,2.882,2.882,1
20150601|2014-12-23 06:00,23,2.8625,2.8625,2.8615,2.8615,2
20150601|2014-12-23 10:00,23,2.8685,2.869,2.8685,2.869,10
20150601|2014-12-23 11:30,23,2.8705,2.8705,2.8705,2.8705,1
20150601|2014-12-24 04:30,24,2.855,2.855,2.855,2.855,1
20150601|2014-12-24 05:00,24,2.855,2.855,2.855,2.855,4
20150601|2014-12-26 08:30,26,2.84,2.84,2.84,2.84,6
20150601|2014-12-26 11:00,26,2.813,2.813,2.813,2.813,2
20150601|2014-12-26 12:00,26,2.819,2.819,2.819,2.819,1
20150601|2014-12-29 11:30,29,2.8235,2.8255,2.8235,2.8255,2
20150601|2014-12-30 09:30,30,2.855,2.855,2.855,2.855,1
20150601|2014-12-30 11:30,30,2.856,2.856,2.856,2.856,1
20150601|2014-12-30 18:00,31,2.8455,2.8455,2.8455,2.8455,1
20150601|2014-12-31 04:30,31,2.8425,2.8425,2.8425,2.8425,1
20150601|2014-12-31 10:00,31,2.8325,2.8325,2.8325,2.8325,1
20150601|2014-12-31 15:30,31,2.829,2.829,2.829,2.829,1
20150601|2015-01-02 09:00,2,2.812,2.812,2.812,2.812,1
20150601|2015-01-02 09:30,2,2.806,2.806,2.806,2.806,1
20150601|2015-01-02 11:30,2,2.821,2.821,2.821,2.821,2
20150601|2015-01-02 13:00,2,2.8195,2.82,2.8195,2.82,2
20150601|2015-01-02 14:30,2,2.819,2.819,2.819,2.819,1
20150601|2015-01-04 18:30,5,2.8235,2.824,2.8235,2.824,7
20150601|2015-01-04 22:30,5,2.812,2.812,2.812,2.812,2
20150601|2015-01-04 23:00,5,2.812,2.812,2.812,2.812,1
20150601|2015-01-05 06:30,5,2.7565,2.7565,2.756,2.756,3
20150601|2015-01-05 08:00,5,2.771,2.771,2.771,2.771,1
20150601|2015-01-05 09:00,5,2.766,2.767,2.766,2.767,7
20150601|2015-01-06 05:00,6,2.763,2.763,2.763,2.763,1
20150601|2015-01-06 07:30,6,2.7645,2.7645,2.7645,2.7645,1
20150601|2015-01-06 08:00,6,2.7665,2.7665,2.7665,2.7665,5
20150601|2015-01-06 10:30,6,2.765,2.765,2.765,2.765,1
20150601|2015-01-06 11:30,6,2.7675,2.7675,2.7675,2.7675,1
20150601|2015-01-06 15:30,6,2.7655,2.7655,2.7655,2.7655,1
20150601|2015-01-06 16:00,6,2.761,2.761,2.761,2.761,10
20150601|2015-01-07 08:30,7,2.7645,2.7645,2.7645,2.7645,2
20150601|2015-01-07 09:30,7,2.7585,2.7585,2.7585,2.7585,1
20150601|2015-01-07 10:00,7,2.754,2.754,2.754,2.754,3
20150601|2015-01-07 11:30,7,2.7565,2.7565,2.7545,2.7545,3
20150601|2015-01-07 12:30,7,2.7595,2.76,2.7595,2.76,2
20150601|2015-01-07 13:00,7,2.7595,2.7595,2.7595,2.7595,1
20150601|2015-01-08 03:00,8,2.7695,2.7695,2.769,2.7695,49
20150601|2015-01-08 05:30,8,2.762,2.762,2.762,2.762,1
20150601|2015-01-08 06:30,8,2.7695,2.7705,2.7695,2.7705,26
20150601|2015-01-08 08:30,8,2.77,2.77,2.77,2.77,1
20150601|2015-01-08 09:00,8,2.7555,2.757,2.7555,2.757,2
20150601|2015-01-08 09:30,8,2.7525,2.7525,2.75,2.75,2
20150601|2015-01-08 11:00,8,2.757,2.759,2.757,2.759,2
20150601|2015-01-08 13:30,8,2.765,2.765,2.765,2.765,1
20150601|2015-01-08 16:00,8,2.766,2.766,2.766,2.766,1
20150601|2015-01-09 03:30,9,2.74,2.74,2.737,2.737,2
20150601|2015-01-09 05:00,9,2.749,2.749,2.749,2.749,1
20150601|2015-01-09 09:00,9,2.752,2.752,2.752,2.752,2
20150601|2015-01-09 10:00,9,2.7475,2.7475,2.7475,2.7475,2
20150601|2015-01-09 10:30,9,2.751,2.7515,2.751,2.7515,4
20150601|2015-01-09 11:00,9,2.748,2.748,2.748,2.748,4
20150601|2015-01-09 12:00,9,2.755,2.755,2.755,2.755,1
20150601|2015-01-09 13:30,9,2.7565,2.7565,2.7565,2.7565,1
20150601|2015-01-09 15:30,9,2.758,2.759,2.758,2.759,6
20150601|2015-01-12 00:30,12,2.74,2.74,2.74,2.74,1
20150601|2015-01-12 06:30,12,2.735,2.735,2.7175,2.7175,4
20150601|2015-01-12 07:00,12,2.7175,2.7175,2.7145,2.7145,3
20150601|2015-01-12 08:00,12,2.715,2.715,2.7125,2.715,9
20150601|2015-01-12 08:30,12,2.712,2.712,2.712,2.712,1
20150601|2015-01-12 09:00,12,2.7095,2.71,2.7095,2.71,6
20150601|2015-01-12 10:30,12,2.72,2.72,2.72,2.72,1
20150601|2015-01-12 14:00,12,2.7185,2.7185,2.717,2.717,2
20150601|2015-01-12 14:30,12,2.7155,2.7155,2.715,2.715,6
20150601|2015-01-12 15:30,12,2.716,2.717,2.716,2.717,2
20150601|2015-01-12 19:00,13,2.7185,2.7185,2.7185,2.7185,1
20150601|2015-01-12 21:30,13,2.705,2.705,2.705,2.705,1
20150601|2015-01-13 04:00,13,2.67,2.67,2.67,2.67,1
20150601|2015-01-13 05:30,13,2.6405,2.641,2.6405,2.641,2
20150601|2015-01-13 10:30,13,2.6395,2.64,2.6395,2.64,2
20150601|2015-01-13 11:30,13,2.635,2.635,2.635,2.635,1
20150601|2015-01-13 12:00,13,2.6325,2.6325,2.6325,2.6325,1
20150601|2015-01-13 12:30,13,2.622,2.622,2.6165,2.6165,2
20150601|2015-01-13 19:00,14,2.5665,2.57,2.563,2.563,8
20150601|2015-01-13 19:30,14,2.5345,2.5345,2.488,2.488,3
20150601|2015-01-13 20:00,14,2.4655,2.4655,2.4655,2.4655,1
20150601|2015-01-14 02:00,14,2.4915,2.4915,2.4915,2.4915,3
20150601|2015-01-14 04:00,14,2.519,2.5195,2.5125,2.5125,7
20150601|2015-01-14 09:30,14,2.53,2.53,2.53,2.53,1
20150601|2015-01-14 11:00,14,2.482,2.482,2.482,2.482,1
20150601|2015-01-14 11:30,14,2.4935,2.4935,2.4935,2.4935,1
20150601|2015-01-14 12:30,14,2.488,2.488,2.488,2.488,1
20150601|2015-01-14 13:30,14,2.51,2.51,2.51,2.51,1
20150601|2015-01-14 22:30,15,2.544,2.544,2.544,2.544,1
20150601|2015-01-15 01:00,15,2.552,2.552,2.552,2.552,1
20150601|2015-01-15 02:00,15,2.567,2.567,2.567,2.567,1
20150601|2015-01-15 07:30,15,2.572,2.572,2.572,2.572,1
20150601|2015-01-15 08:00,15,2.557,2.557,2.557,2.557,1
20150601|2015-01-15 09:00,15,2.5615,2.5615,2.5615,2.5615,1
20150601|2015-01-15 12:30,15,2.56,2.56,2.56,2.56,3
20150601|2015-01-15 13:00,15,2.5675,2.5675,2.5675,2.5675,1
20150601|2015-01-15 14:00,15,2.572,2.572,2.572,2.572,1
20150601|2015-01-16 02:30,16,2.56,2.56,2.56,2.56,1
20150601|2015-01-16 03:30,16,2.582,2.582,2.582,2.582,1
20150601|2015-01-16 09:00,16,2.582,2.582,2.582,2.582,2
20150601|2015-01-16 10:30,16,2.5885,2.5885,2.5885,2.5885,1
20150601|2015-01-18 21:00,20,2.614,2.6145,2.614,2.6145,3
20150601|2015-01-19 02:00,20,2.6095,2.6095,2.6095,2.6095,1
20150601|2015-01-19 11:00,20,2.5775,2.5775,2.5775,2.5775,5
20150601|2015-01-20 07:00,20,2.583,2.583,2.5805,2.5805,6
20150601|2015-01-20 08:30,20,2.577,2.577,2.577,2.577,2
20150601|2015-01-20 09:00,20,2.574,2.574,2.574,2.574,1
20150601|2015-01-20 10:30,20,2.5755,2.5755,2.5755,2.5755,1
20150601|2015-01-20 13:30,20,2.595,2.595,2.595,2.595,2
20150601|2015-01-20 18:30,21,2.5945,2.5945,2.5945,2.5945,1
20150601|2015-01-21 08:00,21,2.571,2.571,2.571,2.571,1
20150601|2015-01-21 10:00,21,2.5985,2.5985,2.5985,2.5985,1
20150601|2015-01-21 10:30,21,2.615,2.615,2.615,2.615,1
20150601|2015-01-21 11:30,21,2.613,2.613,2.6115,2.6115,6
20150601|2015-01-21 12:00,21,2.609,2.609,2.609,2.609,7
20150601|2015-01-21 17:30,22,2.6015,2.6015,2.6015,2.6015,1
20150601|2015-01-22 08:00,22,2.5735,2.5735,2.5735,2.5735,1
20150601|2015-01-22 09:00,22,2.5725,2.575,2.5725,2.575,2
20150601|2015-01-22 11:30,22,2.577,2.577,2.577,2.577,1
20150601|2015-01-22 12:30,22,2.5745,2.5745,2.5735,2.5735,10
20150601|2015-01-22 13:30,22,2.5805,2.5805,2.5805,2.5805,1
20150601|2015-01-22 22:30,23,2.5475,2.5475,2.5475,2.5475,1
20150601|2015-01-23 03:00,23,2.549,2.549,2.549,2.549,2
20150601|2015-01-23 03:30,23,2.54,2.54,2.54,2.54,1
20150601|2015-01-23 04:00,23,2.536,2.536,2.536,2.536,1
20150601|2015-01-23 06:00,23,2.5355,2.5355,2.5355,2.5355,1
20150601|2015-01-23 07:00,23,2.525,2.525,2.525,2.525,5
20150601|2015-01-23 08:00,23,2.52,2.52,2.52,2.52,5
20150601|2015-01-23 08:30,23,2.5155,2.5155,2.5155,2.5155,1
20150601|2015-01-23 09:00,23,2.5,2.5,2.5,2.5,1
20150601|2015-01-23 10:00,23,2.5,2.5,2.5,2.5,1
20150601|2015-01-23 10:30,23,2.497,2.497,2.495,2.495,2
20150601|2015-01-23 13:30,23,2.5055,2.5055,2.5055,2.5055,1
20150601|2015-01-23 15:30,23,2.5005,2.5025,2.5005,2.5025,2
20150601|2015-01-26 09:00,26,2.5285,2.53,2.5285,2.53,2
20150601|2015-01-26 09:30,26,2.549,2.549,2.549,2.549,1
20150601|2015-01-26 12:00,26,2.5465,2.55,2.5465,2.55,23
20150601|2015-01-26 13:00,26,2.55,2.55,2.55,2.55,2
20150601|2015-01-26 18:00,27,2.538,2.538,2.538,2.538,1
20150601|2015-01-26 20:00,27,2.526,2.526,2.5245,2.5245,2
20150601|2015-01-27 07:30,27,2.495,2.495,2.495,2.495,1
20150601|2015-01-27 08:00,27,2.49,2.49,2.49,2.49,1
20150601|2015-01-27 08:30,27,2.492,2.492,2.492,2.492,1
20150601|2015-01-27 11:30,27,2.461,2.461,2.4605,2.4605,2
20150601|2015-01-28 09:00,28,2.484,2.484,2.484,2.484,1
20150601|2015-01-28 12:00,28,2.484,2.484,2.484,2.484,1
20150601|2015-01-29 09:30,29,2.455,2.4555,2.455,2.4555,2
20150601|2015-01-29 12:00,29,2.4515,2.4515,2.4515,2.4515,1
20150601|2015-01-29 12:30,29,2.4585,2.4585,2.4585,2.4585,1
20150601|2015-01-29 15:00,29,2.4595,2.4595,2.4595,2.4595,1
20150601|2015-01-30 09:00,30,2.4805,2.4805,2.4805,2.4805,1
20150601|2015-01-30 11:30,30,2.4945,2.495,2.4945,2.495,2
20150601|2015-01-30 13:00,30,2.4995,2.4995,2.4995,2.4995,1
20150601|2015-02-02 03:30,2,2.487,2.489,2.487,2.488,9
20150601|2015-02-02 07:30,2,2.502,2.502,2.502,2.502,20
20150601|2015-02-02 08:30,2,2.507,2.507,2.507,2.507,22
20150601|2015-02-02 09:30,2,2.499,2.499,2.497,2.497,3
20150601|2015-02-02 10:30,2,2.497,2.497,2.497,2.497,1
20150601|2015-02-02 19:30,3,2.515,2.515,2.515,2.515,2
20150601|2015-02-03 03:30,3,2.57,2.57,2.57,2.57,2
20150601|2015-02-03 05:30,3,2.5815,2.5815,2.5815,2.5815,1
20150601|2015-02-03 09:30,3,2.567,2.567,2.567,2.567,1
20150601|2015-02-03 11:30,3,2.578,2.578,2.578,2.578,1
20150601|2015-02-03 17:00,4,2.5775,2.5775,2.576,2.576,7
20150601|2015-02-04 00:00,4,2.571,2.571,2.5705,2.5705,2
20150601|2015-02-04 05:00,4,2.596,2.596,2.595,2.595,9
20150601|2015-02-04 05:30,4,2.594,2.598,2.594,2.598,13
20150601|2015-02-04 06:00,4,2.5845,2.589,2.5835,2.589,24
20150601|2015-02-04 08:30,4,2.577,2.577,2.577,2.577,1
20150601|2015-02-04 10:00,4,2.5855,2.5855,2.5855,2.5855,2
20150601|2015-02-04 12:00,4,2.5865,2.5865,2.5865,2.5865,1
20150601|2015-02-04 14:30,4,2.5915,2.5915,2.5915,2.5915,1
20150601|2015-02-04 16:00,4,2.5915,2.5925,2.5915,2.5925,7
20150601|2015-02-04 17:00,5,2.586,2.586,2.584,2.584,7
20150601|2015-02-04 17:30,5,2.586,2.586,2.586,2.586,1
20150601|2015-02-05 01:00,5,2.564,2.564,2.564,2.564,1
20150601|2015-02-05 01:30,5,2.5695,2.5695,2.5695,2.5695,1
20150601|2015-02-05 03:00,5,2.5395,2.5395,2.5395,2.5395,1
20150601|2015-02-05 04:30,5,2.552,2.552,2.552,2.552,1
20150601|2015-02-05 07:00,5,2.562,2.562,2.562,2.562,1
20150601|2015-02-05 08:30,5,2.5675,2.5675,2.5675,2.5675,1
20150601|2015-02-05 10:00,5,2.589,2.589,2.589,2.589,1
20150601|2015-02-05 11:00,5,2.59,2.5915,2.59,2.5915,2
20150601|2015-02-05 12:00,5,2.601,2.601,2.6005,2.6005,2
20150601|2015-02-05 13:30,5,2.595,2.595,2.595,2.595,2
20150601|2015-02-05 14:00,5,2.595,2.595,2.595,2.595,2
20150601|2015-02-05 15:30,5,2.5965,2.5965,2.5965,2.5965,1
20150601|2015-02-05 16:00,5,2.599,2.6005,2.599,2.6005,9
20150601|2015-02-06 08:30,6,2.5715,2.5715,2.5715,2.5715,1
20150601|2015-02-06 09:30,6,2.5875,2.5875,2.5875,2.5875,4
20150601|2015-02-06 10:30,6,2.5785,2.5785,2.5785,2.5785,3
20150601|2015-02-06 13:00,6,2.585,2.585,2.585,2.585,2
20150601|2015-02-06 13:30,6,2.5885,2.5885,2.5885,2.5885,4
20150601|2015-02-06 15:30,6,2.5885,2.5915,2.5875,2.5915,7
20150601|2015-02-09 01:30,9,2.5725,2.5725,2.5725,2.5725,1
20150601|2015-02-09 07:00,9,2.5645,2.5645,2.5645,2.5645,1
20150601|2015-02-09 08:30,9,2.586,2.586,2.586,2.586,1
20150601|2015-02-09 09:00,9,2.5815,2.5815,2.5815,2.5815,1
20150601|2015-02-09 09:30,9,2.5855,2.5855,2.5855,2.5855,4
20150601|2015-02-09 10:30,9,2.5825,2.5825,2.5825,2.5825,1
20150601|2015-02-09 11:30,9,2.5845,2.5845,2.5845,2.5845,2
20150601|2015-02-10 01:30,10,2.576,2.579,2.576,2.579,2
20150601|2015-02-10 03:00,10,2.568,2.568,2.568,2.568,1
20150601|2015-02-10 03:30,10,2.552,2.552,2.552,2.552,1
20150601|2015-02-10 06:00,10,2.5425,2.5425,2.5425,2.5425,1
20150601|2015-02-10 08:00,10,2.5585,2.5585,2.5585,2.5585,1
20150601|2015-02-10 08:30,10,2.5515,2.5515,2.551,2.5515,8
20150601|2015-02-10 09:30,10,2.544,2.544,2.544,2.544,1
20150601|2015-02-10 12:00,10,2.55,2.55,2.55,2.55,1
20150601|2015-02-10 13:00,10,2.553,2.553,2.553,2.553,1
20150601|2015-02-11 03:00,11,2.572,2.572,2.572,2.572,1
20150601|2015-02-11 05:00,11,2.582,2.582,2.582,2.582,1
20150601|2015-02-11 06:00,11,2.5735,2.5735,2.5735,2.5735,1
20150601|2015-02-11 09:30,11,2.536,2.536,2.536,2.536,1
20150601|2015-02-11 11:00,11,2.548,2.548,2.548,2.548,1
20150601|2015-02-11 11:30,11,2.5455,2.5455,2.5455,2.5455,1
20150601|2015-02-11 12:30,11,2.539,2.539,2.539,2.539,1
20150601|2015-02-11 13:00,11,2.54,2.54,2.54,2.54,4
20150601|2015-02-11 14:30,11,2.542,2.542,2.542,2.542,1
20150601|2015-02-11 15:00,11,2.543,2.543,2.543,2.543,1
20150601|2015-02-12 02:30,12,2.555,2.555,2.555,2.555,1
20150601|2015-02-12 03:00,12,2.56,2.56,2.56,2.56,1
20150601|2015-02-12 03:30,12,2.5655,2.5655,2.5655,2.5655,2
20150601|2015-02-12 07:00,12,2.5775,2.5775,2.5775,2.5775,1
20150601|2015-02-12 08:00,12,2.5925,2.594,2.5925,2.594,3
20150601|2015-02-12 09:30,12,2.5885,2.5885,2.5885,2.5885,1
20150601|2015-02-12 10:00,12,2.5885,2.59,2.5885,2.59,3
20150601|2015-02-12 10:30,12,2.61,2.61,2.61,2.61,1
20150601|2015-02-12 18:00,13,2.6005,2.6005,2.6005,2.6005,1
20150601|2015-02-12 19:30,13,2.6115,2.6115,2.6115,2.6115,1
20150601|2015-02-12 20:00,13,2.6115,2.6115,2.6115,2.6115,1
20150601|2015-02-13 01:00,13,2.623,2.623,2.623,2.623,1
20150601|2015-02-13 06:00,13,2.6025,2.6025,2.6025,2.6025,1
20150601|2015-02-13 07:30,13,2.619,2.6195,2.619,2.6195,2
20150601|2015-02-13 09:30,13,2.6025,2.6025,2.6025,2.6025,1
20150601|2015-02-13 10:30,13,2.611,2.611,2.611,2.611,1
20150601|2015-02-13 12:30,13,2.6015,2.6015,2.6015,2.6015,1
20150601|2015-02-15 20:00,17,2.602,2.602,2.602,2.602,2
20150601|2015-02-16 04:00,17,2.602,2.602,2.602,2.602,1
20150601|2015-02-16 05:00,17,2.6035,2.6035,2.6035,2.6035,1
20150601|2015-02-16 07:30,17,2.6095,2.6095,2.6095,2.6095,1
20150601|2015-02-16 08:30,17,2.6135,2.6135,2.6135,2.6135,1
20150601|2015-02-16 11:30,17,2.611,2.611,2.611,2.611,2
20150601|2015-02-16 19:00,17,2.6055,2.6055,2.6055,2.6055,1
20150601|2015-02-16 20:30,17,2.6135,2.6135,2.6135,2.6135,1
20150601|2015-02-16 21:30,17,2.61,2.61,2.61,2.61,1
20150601|2015-02-16 22:00,17,2.61,2.61,2.61,2.61,1
20150601|2015-02-17 01:30,17,2.5985,2.5985,2.5985,2.5985,1
20150601|2015-02-17 02:00,17,2.5955,2.5955,2.5955,2.5955,1
20150601|2015-02-17 02:30,17,2.59,2.59,2.5895,2.5895,2
20150601|2015-02-17 06:00,17,2.5835,2.5835,2.5835,2.5835,1
20150601|2015-02-17 07:30,17,2.56,2.56,2.5575,2.5575,2
20150601|2015-02-17 08:30,17,2.5665,2.5665,2.5665,2.5665,2
20150601|2015-02-17 09:00,17,2.5605,2.5605,2.5605,2.5605,1
20150601|2015-02-17 10:00,17,2.573,2.573,2.573,2.573,1
20150601|2015-02-17 10:30,17,2.564,2.564,2.564,2.564,1
20150601|2015-02-17 11:30,17,2.5695,2.584,2.5695,2.584,4
20150601|2015-02-17 12:00,17,2.5815,2.5815,2.5815,2.5815,1
20150601|2015-02-17 14:30,17,2.6,2.6,2.6,2.6,1
20150601|2015-02-17 15:00,17,2.599,2.599,2.599,2.599,1
20150601|2015-02-17 20:00,18,2.57,2.57,2.57,2.57,1
20150601|2015-02-17 22:00,18,2.567,2.567,2.567,2.567,1
20150601|2015-02-18 06:00,18,2.579,2.579,2.579,2.579,1
20150601|2015-02-18 07:00,18,2.6,2.6035,2.6,2.6035,3
20150601|2015-02-18 07:30,18,2.6185,2.6185,2.611,2.611,3
20150601|2015-02-18 08:00,18,2.6135,2.6135,2.6135,2.6135,1
20150601|2015-02-18 08:30,18,2.6235,2.6265,2.6235,2.6265,3
20150601|2015-02-18 09:00,18,2.628,2.628,2.628,2.628,1
20150601|2015-02-18 09:30,18,2.624,2.624,2.624,2.624,1
20150601|2015-02-18 10:00,18,2.62,2.62,2.62,2.62,2
20150601|2015-02-18 12:00,18,2.607,2.607,2.607,2.607,1
20150601|2015-02-18 12:30,18,2.6065,2.6065,2.6065,2.6065,1
20150601|2015-02-18 13:00,18,2.609,2.609,2.609,2.609,1
20150601|2015-02-18 17:00,19,2.611,2.611,2.6095,2.6095,6
20150601|2015-02-18 21:00,19,2.6055,2.6055,2.6055,2.6055,1
20150601|2015-02-19 03:00,19,2.5975,2.5975,2.5975,2.5975,1
20150601|2015-02-19 09:30,19,2.5845,2.5845,2.5845,2.5845,1
20150601|2015-02-19 10:00,19,2.5875,2.5875,2.5875,2.5875,1
20150601|2015-02-19 11:30,19,2.612,2.612,2.612,2.612,1
20150601|2015-02-19 12:00,19,2.6145,2.6145,2.6145,2.6145,1
20150601|2015-02-19 14:00,19,2.614,2.614,2.614,2.614,1
20150601|2015-02-19 17:30,20,2.612,2.612,2.6115,2.6115,2
20150601|2015-02-19 20:00,20,2.6135,2.6135,2.6135,2.6135,1
20150601|2015-02-19 23:00,20,2.609,2.609,2.609,2.609,1
20150601|2015-02-20 02:00,20,2.612,2.612,2.612,2.612,1
20150601|2015-02-20 03:00,20,2.599,2.599,2.599,2.599,2
20150601|2015-02-20 03:30,20,2.594,2.594,2.594,2.594,1
20150601|2015-02-20 04:00,20,2.593,2.593,2.593,2.593,1
20150601|2015-02-20 05:30,20,2.604,2.604,2.604,2.604,1
20150601|2015-02-20 07:00,20,2.5915,2.5915,2.5915,2.5915,1
20150601|2015-02-20 07:30,20,2.5845,2.5845,2.5845,2.5845,1
20150601|2015-02-20 09:00,20,2.608,2.608,2.608,2.608,1
20150601|2015-02-20 10:00,20,2.61,2.61,2.6055,2.6055,3
20150601|2015-02-20 10:30,20,2.6015,2.603,2.6015,2.603,8
20150601|2015-02-20 11:30,20,2.591,2.591,2.591,2.591,1
20150601|2015-02-20 12:30,20,2.595,2.595,2.595,2.595,1
20150601|2015-02-20 13:30,20,2.602,2.602,2.602,2.602,1
20150601|2015-02-20 14:30,20,2.602,2.602,2.602,2.602,2
20150601|2015-02-20 16:00,20,2.6005,2.6025,2.6005,2.6025,6
20150601|2015-02-23 02:00,23,2.596,2.596,2.596,2.596,1
20150601|2015-02-23 07:00,23,2.5705,2.5705,2.565,2.565,2
20150601|2015-02-23 07:30,23,2.573,2.573,2.573,2.573,1
20150601|2015-02-23 10:30,23,2.5905,2.5905,2.5905,2.5905,3
20150601|2015-02-23 11:30,23,2.588,2.588,2.588,2.588,1
20150601|2015-02-23 15:00,23,2.59,2.59,2.59,2.59,10
20150601|2015-02-24 07:00,24,2.6135,2.6135,2.6135,2.6135,1
20150601|2015-02-24 08:30,24,2.625,2.625,2.625,2.625,2
20150601|2015-02-24 09:00,24,2.627,2.6355,2.627,2.6355,5
20150601|2015-02-24 09:30,24,2.653,2.6555,2.652,2.6555,9
20150601|2015-02-24 18:30,25,2.6455,2.6455,2.6455,2.6455,1
20150601|2015-02-24 22:30,25,2.629,2.629,2.629,2.629,1
20150601|2015-02-24 23:00,25,2.6285,2.6285,2.6285,2.6285,1
20150601|2015-02-25 08:30,25,2.62,2.624,2.62,2.6235,40
20150601|2015-02-25 09:00,25,2.624,2.626,2.6235,2.626,17
20150601|2015-02-25 09:30,25,2.63,2.63,2.63,2.63,2
20150601|2015-02-25 10:30,25,2.634,2.634,2.6315,2.632,7
20150601|2015-02-25 11:00,25,2.632,2.636,2.63,2.636,31
20150601|2015-02-25 11:30,25,2.634,2.634,2.633,2.634,104
20150601|2015-02-25 13:30,25,2.648,2.648,2.648,2.648,2
20150601|2015-02-25 15:00,25,2.647,2.647,2.647,2.647,1
20150601|2015-02-25 21:00,26,2.653,2.653,2.6525,2.6525,2
20150601|2015-02-25 23:00,26,2.6525,2.653,2.6525,2.653,2
20150601|2015-02-25 23:30,26,2.651,2.651,2.651,2.651,2
20150601|2015-02-26 02:00,26,2.66,2.66,2.66,2.66,1
20150601|2015-02-26 02:30,26,2.6815,2.6815,2.6815,2.6815,2
20150601|2015-02-26 04:30,26,2.7015,2.7015,2.7015,2.7015,1
20150601|2015-02-26 05:00,26,2.701,2.701,2.7,2.7,18
20150601|2015-02-26 05:30,26,2.709,2.7095,2.709,2.7095,5
20150601|2015-02-26 06:30,26,2.695,2.695,2.695,2.695,1
20150601|2015-02-26 07:00,26,2.6885,2.6945,2.6885,2.6945,20
20150601|2015-02-26 07:30,26,2.6875,2.6875,2.6875,2.6875,4
20150601|2015-02-26 08:30,26,2.6765,2.6765,2.674,2.6755,4
20150601|2015-02-26 09:30,26,2.6785,2.6805,2.6785,2.6805,2
20150601|2015-02-26 11:00,26,2.683,2.683,2.683,2.683,1
20150601|2015-02-26 11:30,26,2.696,2.696,2.696,2.696,1
20150601|2015-02-26 12:30,26,2.693,2.693,2.692,2.6925,5
20150601|2015-02-26 13:00,26,2.691,2.691,2.691,2.691,1
20150601|2015-02-27 05:30,27,2.6665,2.6665,2.6665,2.6665,5
20150601|2015-02-27 06:00,27,2.663,2.663,2.663,2.663,5
20150601|2015-02-27 11:00,27,2.6855,2.687,2.6855,2.687,3
20150601|2015-02-27 11:30,27,2.688,2.688,2.688,2.688,1
20150601|2015-02-27 13:30,27,2.683,2.683,2.682,2.682,20
20150601|2015-03-01 22:00,2,2.6975,2.6975,2.6975,2.6975,1
20150601|2015-03-02 05:30,2,2.6895,2.6895,2.6895,2.6895,1
20150601|2015-03-02 06:00,2,2.6825,2.6825,2.6825,2.6825,1
20150601|2015-03-02 06:30,2,2.6855,2.6855,2.6855,2.6855,1
20150601|2015-03-02 09:30,2,2.703,2.703,2.703,2.703,1
20150601|2015-03-02 10:00,2,2.6975,2.699,2.6975,2.699,3
20150601|2015-03-02 10:30,2,2.688,2.688,2.688,2.688,2
20150601|2015-03-02 11:00,2,2.687,2.687,2.687,2.687,1
20150601|2015-03-02 19:00,3,2.6815,2.6815,2.6815,2.6815,1
20150601|2015-03-02 19:30,3,2.67,2.67,2.67,2.67,1
20150601|2015-03-02 20:00,3,2.6615,2.6615,2.6615,2.6615,4
20150601|2015-03-02 23:30,3,2.6655,2.6655,2.6655,2.6655,1
20150601|2015-03-03 01:00,3,2.673,2.673,2.673,2.673,1
20150601|2015-03-03 03:00,3,2.6685,2.6685,2.6685,2.6685,1
20150601|2015-03-03 04:00,3,2.6575,2.6575,2.6575,2.6575,1
20150601|2015-03-03 05:30,3,2.655,2.655,2.655,2.655,1
20150601|2015-03-03 08:00,3,2.6545,2.6545,2.6545,2.6545,2
20150601|2015-03-03 09:30,3,2.654,2.654,2.654,2.654,1
20150601|2015-03-03 10:30,3,2.635,2.635,2.635,2.635,1
20150601|2015-03-03 11:00,3,2.652,2.652,2.652,2.652,1
20150601|2015-03-03 11:30,3,2.654,2.654,2.654,2.654,2
20150601|2015-03-03 13:00,3,2.6575,2.6575,2.6575,2.6575,1
20150601|2015-03-03 14:00,3,2.654,2.654,2.654,2.654,2
20150601|2015-03-03 17:00,4,2.655,2.655,2.655,2.655,1
20150601|2015-03-03 21:30,4,2.663,2.663,2.663,2.663,1
20150601|2015-03-04 05:00,4,2.6475,2.6475,2.6475,2.6475,1
20150601|2015-03-04 05:30,4,2.6545,2.6545,2.6545,2.6545,1
20150601|2015-03-04 06:30,4,2.673,2.673,2.673,2.673,1
20150601|2015-03-04 07:00,4,2.66,2.66,2.66,2.66,1
20150601|2015-03-04 09:00,4,2.6525,2.653,2.6525,2.653,2
20150601|2015-03-04 10:00,4,2.6505,2.6505,2.6505,2.6505,1
20150601|2015-03-04 12:00,4,2.661,2.6615,2.661,2.6615,2
20150601|2015-03-04 12:30,4,2.6615,2.6615,2.661,2.661,6
20150601|2015-03-04 20:00,5,2.6645,2.6645,2.66,2.66,2
20150601|2015-03-04 21:30,5,2.6655,2.6655,2.6645,2.6645,2
20150601|2015-03-05 05:00,5,2.672,2.672,2.672,2.672,4
20150601|2015-03-05 06:30,5,2.6565,2.6565,2.6565,2.6565,1
20150601|2015-03-05 07:00,5,2.658,2.658,2.658,2.658,1
20150601|2015-03-05 07:30,5,2.662,2.6715,2.662,2.6715,3
20150601|2015-03-05 08:00,5,2.665,2.665,2.66,2.66,3
20150601|2015-03-05 08:30,5,2.6585,2.6585,2.6585,2.6585,1
20150601|2015-03-05 09:00,5,2.664,2.666,2.664,2.666,4
20150601|2015-03-05 09:30,5,2.6665,2.6675,2.662,2.662,7
20150601|2015-03-05 10:00,5,2.6615,2.6615,2.6615,2.6615,2
20150601|2015-03-05 11:00,5,2.66,2.66,2.66,2.66,2
20150601|2015-03-05 12:00,5,2.6545,2.6545,2.6545,2.6545,1
20150601|2015-03-05 13:00,5,2.6555,2.6555,2.6555,2.6555,1
20150601|2015-03-05 18:30,6,2.651,2.6515,2.651,2.6515,4
20150601|2015-03-06 07:00,6,2.6495,2.6495,2.6495,2.6495,1
20150601|2015-03-06 07:30,6,2.63,2.63,2.63,2.63,2
20150601|2015-03-06 08:00,6,2.623,2.623,2.616,2.616,7
20150601|2015-03-06 08:30,6,2.6145,2.6145,2.6145,2.6145,1
20150601|2015-03-06 09:00,6,2.6145,2.6155,2.61,2.6145,6
20150601|2015-03-06 09:30,6,2.616,2.616,2.616,2.616,1
20150601|2015-03-06 10:00,6,2.6145,2.6145,2.6145,2.6145,8
20150601|2015-03-06 10:30,6,2.6145,2.6145,2.6145,2.6145,2
20150601|2015-03-06 11:00,6,2.6135,2.6135,2.6085,2.609,5
20150601|2015-03-06 11:30,6,2.6115,2.612,2.6115,2.612,2
20150601|2015-03-06 13:00,6,2.6125,2.6125,2.6125,2.6125,1
20150601|2015-03-08 17:00,9,2.61,2.61,2.61,2.61,1
20150601|2015-03-08 18:00,9,2.605,2.605,2.6,2.6,8
20150601|2015-03-08 19:30,9,2.599,2.599,2.599,2.599,1
20150601|2015-03-08 20:00,9,2.609,2.6125,2.609,2.6125,8
20150601|2015-03-08 21:00,9,2.605,2.607,2.605,2.6065,4
20150601|2015-03-09 00:30,9,2.621,2.6215,2.621,2.6215,4
20150601|2015-03-09 01:00,9,2.6285,2.6285,2.6285,2.6285,2
20150601|2015-03-09 08:00,9,2.65,2.651,2.65,2.651,2
20150601|2015-03-09 08:30,9,2.656,2.657,2.656,2.657,2
20150601|2015-03-09 09:00,9,2.6655,2.6655,2.6655,2.6655,1
20150601|2015-03-09 09:30,9,2.661,2.661,2.661,2.661,1
20150601|2015-03-09 10:00,9,2.6645,2.6765,2.6645,2.6765,6
20150601|2015-03-09 10:30,9,2.6695,2.6705,2.669,2.669,3
20150601|2015-03-09 11:00,9,2.6695,2.6695,2.6695,2.6695,1
20150601|2015-03-09 11:30,9,2.673,2.673,2.673,2.673,3
20150601|2015-03-09 12:00,9,2.672,2.672,2.672,2.672,2
20150601|2015-03-09 12:30,9,2.674,2.674,2.674,2.674,2
20150601|2015-03-09 15:30,9,2.668,2.668,2.6645,2.6645,2
20150601|2015-03-09 17:00,10,2.6685,2.6685,2.6685,2.6685,1
20150601|2015-03-09 20:00,10,2.663,2.663,2.663,2.663,1
20150601|2015-03-09 21:30,10,2.6565,2.66,2.6565,2.66,3
20150601|2015-03-09 22:00,10,2.661,2.661,2.661,2.661,1
20150601|2015-03-09 22:30,10,2.6605,2.6605,2.6605,2.6605,2
20150601|2015-03-09 23:00,10,2.65,2.65,2.65,2.65,2
20150601|2015-03-10 00:30,10,2.657,2.657,2.657,2.657,2
20150601|2015-03-10 01:00,10,2.646,2.646,2.646,2.646,4
20150601|2015-03-10 03:30,10,2.635,2.635,2.635,2.635,1
20150601|2015-03-10 04:00,10,2.6305,2.6305,2.6305,2.6305,1
20150601|2015-03-10 04:30,10,2.625,2.625,2.625,2.625,2
20150601|2015-03-10 05:30,10,2.6195,2.6195,2.6195,2.6195,1
20150601|2015-03-10 07:30,10,2.6195,2.626,2.6195,2.626,2
20150601|2015-03-10 08:30,10,2.6315,2.6315,2.6265,2.6265,3
20150601|2015-03-10 09:00,10,2.625,2.625,2.622,2.622,3
20150601|2015-03-10 09:30,10,2.629,2.629,2.629,2.629,1
20150601|2015-03-10 10:00,10,2.633,2.633,2.6255,2.6285,5
20150601|2015-03-10 10:30,10,2.6255,2.63,2.6255,2.6275,6
20150601|2015-03-10 11:00,10,2.6265,2.6265,2.62,2.62,4
20150601|2015-03-10 11:30,10,2.6195,2.6265,2.6195,2.6265,3
20150601|2015-03-10 13:00,10,2.6235,2.6235,2.6235,2.6235,1
20150601|2015-03-10 14:00,10,2.625,2.626,2.625,2.626,2
20150601|2015-03-10 14:30,10,2.624,2.624,2.624,2.624,1
20150601|2015-03-10 17:00,11,2.62,2.62,2.6195,2.6195,6
20150601|2015-03-10 18:00,11,2.618,2.618,2.618,2.618,1
20150601|2015-03-10 19:00,11,2.621,2.621,2.621,2.621,1
20150601|2015-03-10 19:30,11,2.6195,2.6195,2.617,2.617,3
20150601|2015-03-10 20:00,11,2.62,2.62,2.62,2.62,1
20150601|2015-03-10 20:30,11,2.6275,2.6275,2.6275,2.6275,1
20150601|2015-03-10 22:00,11,2.6335,2.6335,2.633,2.633,3
20150601|2015-03-10 23:30,11,2.6315,2.6315,2.6305,2.6305,2
20150601|2015-03-11 01:00,11,2.626,2.626,2.626,2.626,2
20150601|2015-03-11 02:30,11,2.626,2.626,2.626,2.626,1
20150601|2015-03-11 03:00,11,2.629,2.629,2.629,2.629,1
20150601|2015-03-11 03:30,11,2.643,2.643,2.643,2.643,2
20150601|2015-03-11 04:00,11,2.6465,2.6485,2.6385,2.6385,11
20150601|2015-03-11 05:30,11,2.63,2.63,2.6295,2.63,3
20150601|2015-03-11 07:00,11,2.63,2.63,2.63,2.63,1
20150601|2015-03-11 07:30,11,2.6245,2.625,2.62,2.62,4
20150601|2015-03-11 08:00,11,2.6175,2.6175,2.615,2.615,6
20150601|2015-03-11 09:00,11,2.6155,2.618,2.6055,2.608,11
20150601|2015-03-11 09:30,11,2.603,2.6145,2.603,2.6145,3
20150601|2015-03-11 11:00,11,2.617,2.617,2.617,2.617,2
20150601|2015-03-11 11:30,11,2.609,2.609,2.609,2.609,2
20150601|2015-03-11 12:00,11,2.608,2.608,2.608,2.608,3
20150601|2015-03-11 12:30,11,2.6105,2.6105,2.602,2.602,5
20150601|2015-03-11 13:30,11,2.608,2.608,2.608,2.608,1
20150601|2015-03-11 14:30,11,2.611,2.611,2.611,2.611,1
20150601|2015-03-11 18:00,12,2.611,2.611,2.611,2.611,1
20150601|2015-03-11 19:00,12,2.607,2.6075,2.607,2.6075,4
20150601|2015-03-11 20:00,12,2.611,2.613,2.611,2.613,5
20150601|2015-03-11 21:00,12,2.61,2.61,2.61,2.61,1
20150601|2015-03-12 00:00,12,2.611,2.611,2.611,2.611,1
20150601|2015-03-12 01:30,12,2.6505,2.6505,2.6485,2.6485,12
20150601|2015-03-12 02:00,12,2.645,2.645,2.645,2.645,5
20150601|2015-03-12 02:30,12,2.6555,2.6555,2.6555,2.6555,1
20150601|2015-03-12 05:00,12,2.6795,2.6795,2.6795,2.6795,2
20150601|2015-03-12 06:00,12,2.68,2.68,2.68,2.68,2
20150601|2015-03-12 07:00,12,2.68,2.68,2.673,2.673,3
20150601|2015-03-12 08:00,12,2.6645,2.6655,2.6645,2.6655,2
20150601|2015-03-12 08:30,12,2.665,2.665,2.665,2.665,1
20150601|2015-03-12 09:00,12,2.663,2.663,2.663,2.663,1
20150601|2015-03-12 09:30,12,2.657,2.657,2.6555,2.6555,4
20150601|2015-03-12 10:00,12,2.654,2.654,2.6535,2.6535,3
20150601|2015-03-12 10:30,12,2.6565,2.6565,2.6545,2.6545,4
20150601|2015-03-12 11:00,12,2.6595,2.6595,2.6595,2.6595,1
20150601|2015-03-12 13:00,12,2.6605,2.661,2.66,2.661,7
20150601|2015-03-12 13:30,12,2.6615,2.662,2.6615,2.662,2
20150601|2015-03-12 17:00,13,2.6615,2.6615,2.6615,2.6615,1
20150601|2015-03-12 20:00,13,2.659,2.6675,2.659,2.667,3
20150601|2015-03-12 20:30,13,2.68,2.686,2.68,2.686,11
20150601|2015-03-12 21:00,13,2.6885,2.6885,2.6865,2.6875,3
20150601|2015-03-12 21:30,13,2.6795,2.6805,2.6795,2.68,3
20150601|2015-03-12 23:30,13,2.6775,2.6775,2.6775,2.6775,1
20150601|2015-03-13 00:00,13,2.6755,2.6755,2.6755,2.6755,1
20150601|2015-03-13 06:00,13,2.654,2.654,2.654,2.654,2
20150601|2015-03-13 10:00,13,2.652,2.6525,2.652,2.652,28
20150601|2015-03-13 10:30,13,2.658,2.658,2.658,2.658,1
20150601|2015-03-13 11:00,13,2.662,2.662,2.662,2.662,1
20150601|2015-03-13 11:30,13,2.6645,2.6645,2.6645,2.6645,2
20150601|2015-03-13 12:00,13,2.6665,2.667,2.6665,2.667,7
20150601|2015-03-13 13:30,13,2.6695,2.6695,2.6695,2.6695,1
20150601|2015-03-13 14:00,13,2.6695,2.6695,2.6695,2.6695,1
20150601|2015-03-13 14:30,13,2.674,2.674,2.674,2.674,1
20150601|2015-03-13 15:30,13,2.6725,2.6725,2.6725,2.6725,1
20150601|2015-03-15 18:30,16,2.672,2.672,2.6705,2.6705,2
20150601|2015-03-16 00:00,16,2.6745,2.6745,2.6745,2.6745,2
20150601|2015-03-16 03:30,16,2.673,2.673,2.673,2.673,1
20150601|2015-03-16 06:00,16,2.663,2.663,2.662,2.662,3
20150601|2015-03-16 07:30,16,2.6595,2.6595,2.6595,2.6595,1
20150601|2015-03-16 08:30,16,2.6795,2.6795,2.6795,2.6795,3
20150601|2015-03-16 09:00,16,2.6785,2.6785,2.6685,2.6685,10
20150601|2015-03-16 09:30,16,2.668,2.668,2.668,2.668,1
20150601|2015-03-16 10:00,16,2.663,2.663,2.663,2.663,1
20150601|2015-03-16 12:00,16,2.6715,2.6715,2.6715,2.6715,3
20150601|2015-03-16 12:30,16,2.6685,2.6685,2.6675,2.6675,2
20150601|2015-03-16 14:00,16,2.6675,2.6675,2.664,2.664,2
20150601|2015-03-16 20:00,17,2.6685,2.676,2.6685,2.671,10
20150601|2015-03-16 20:30,17,2.66,2.663,2.66,2.663,5
20150601|2015-03-16 22:30,17,2.6595,2.6595,2.658,2.658,2
20150601|2015-03-16 23:00,17,2.661,2.661,2.661,2.661,1
20150601|2015-03-16 23:30,17,2.661,2.661,2.661,2.661,1
20150601|2015-03-17 00:00,17,2.659,2.659,2.659,2.659,2
20150601|2015-03-17 00:30,17,2.654,2.654,2.654,2.654,1
20150601|2015-03-17 01:00,17,2.645,2.645,2.645,2.645,1
20150601|2015-03-17 01:30,17,2.652,2.652,2.652,2.652,1
20150601|2015-03-17 03:00,17,2.634,2.634,2.634,2.634,1
20150601|2015-03-17 03:30,17,2.628,2.628,2.6225,2.6225,2
20150601|2015-03-17 04:00,17,2.6255,2.6255,2.6255,2.6255,4
20150601|2015-03-17 04:30,17,2.626,2.626,2.626,2.626,1
20150601|2015-03-17 07:00,17,2.6125,2.6125,2.6125,2.6125,1
20150601|2015-03-17 08:00,17,2.6225,2.623,2.6185,2.623,6
20150601|2015-03-17 08:30,17,2.6245,2.63,2.6245,2.63,8
20150601|2015-03-17 09:00,17,2.638,2.638,2.628,2.628,2
20150601|2015-03-17 09:30,17,2.629,2.629,2.623,2.623,3
20150601|2015-03-17 10:00,17,2.6185,2.6185,2.6185,2.6185,1
20150601|2015-03-17 10:30,17,2.62,2.62,2.62,2.62,1
20150601|2015-03-17 11:00,17,2.619,2.619,2.619,2.619,3
20150601|2015-03-17 14:30,17,2.6385,2.6385,2.638,2.638,2
20150601|2015-03-17 15:00,17,2.6385,2.639,2.6385,2.639,3
20150601|2015-03-17 15:30,17,2.637,2.637,2.637,2.637,1
20150601|2015-03-17 19:30,18,2.6325,2.6325,2.631,2.631,3
20150601|2015-03-17 20:00,18,2.64,2.6405,2.64,2.6405,3
20150601|2015-03-17 21:00,18,2.638,2.638,2.638,2.638,1
20150601|2015-03-17 21:30,18,2.638,2.638,2.636,2.636,4
20150601|2015-03-17 23:30,18,2.625,2.625,2.625,2.625,1
20150601|2015-03-18 00:00,18,2.625,2.626,2.625,2.626,2
20150601|2015-03-18 00:30,18,2.616,2.616,2.6145,2.6145,2
20150601|2015-03-18 01:00,18,2.6155,2.6155,2.6155,2.6155,1
20150601|2015-03-18 01:30,18,2.6,2.6,2.5975,2.5975,2
20150601|2015-03-18 02:00,18,2.6015,2.6015,2.6015,2.6015,1
20150601|2015-03-18 03:00,18,2.6005,2.6005,2.6005,2.6005,5
20150601|2015-03-18 03:30,18,2.5915,2.5915,2.5815,2.5815,4
20150601|2015-03-18 04:30,18,2.5845,2.5845,2.576,2.5795,3
20150601|2015-03-18 05:30,18,2.5835,2.5845,2.5835,2.5845,3
20150601|2015-03-18 06:00,18,2.58,2.58,2.58,2.58,1
20150601|2015-03-18 06:30,18,2.5785,2.5785,2.577,2.577,2
20150601|2015-03-18 07:00,18,2.576,2.5815,2.574,2.574,4
20150601|2015-03-18 07:30,18,2.5765,2.578,2.5765,2.578,2
20150601|2015-03-18 08:00,18,2.5815,2.5875,2.5815,2.5875,3
20150601|2015-03-18 08:30,18,2.5725,2.573,2.5725,2.573,4
20150601|2015-03-18 09:00,18,2.5705,2.571,2.5665,2.5675,8
20150601|2015-03-18 09:30,18,2.565,2.572,2.565,2.572,4
20150601|2015-03-18 10:00,18,2.5675,2.5675,2.567,2.567,2
20150601|2015-03-18 10:30,18,2.5705,2.5705,2.5685,2.5695,5
20150601|2015-03-18 11:00,18,2.567,2.567,2.5575,2.5575,20
20150601|2015-03-18 11:30,18,2.567,2.571,2.567,2.571,2
20150601|2015-03-18 13:00,18,2.574,2.5875,2.574,2.5875,6
20150601|2015-03-18 14:00,18,2.604,2.6045,2.604,2.6045,5
20150601|2015-03-18 14:30,18,2.63,2.64,2.63,2.64,2
20150601|2015-03-18 15:00,18,2.6315,2.6315,2.63,2.63,2
20150601|2015-03-18 18:30,19,2.604,2.604,2.6035,2.6035,4
20150601|2015-03-18 19:00,19,2.6155,2.6155,2.6155,2.6155,1
20150601|2015-03-18 19:30,19,2.615,2.615,2.615,2.615,2
20150601|2015-03-18 20:00,19,2.6115,2.6115,2.6115,2.6115,1
20150601|2015-03-18 20:30,19,2.602,2.602,2.602,2.602,5
20150601|2015-03-18 21:00,19,2.606,2.606,2.606,2.606,1
20150601|2015-03-19 02:30,19,2.607,2.607,2.607,2.607,1
20150601|2015-03-19 03:30,19,2.6075,2.6075,2.6075,2.6075,1
20150601|2015-03-19 04:30,19,2.63,2.63,2.63,2.63,3
20150601|2015-03-19 05:30,19,2.6355,2.636,2.634,2.634,11
20150601|2015-03-19 06:30,19,2.6385,2.6385,2.6385,2.6385,1
20150601|2015-03-19 07:30,19,2.643,2.643,2.643,2.643,1
20150601|2015-03-19 08:00,19,2.632,2.632,2.631,2.6315,4
20150601|2015-03-19 09:00,19,2.645,2.645,2.645,2.645,6
20150601|2015-03-19 09:30,19,2.651,2.651,2.645,2.645,8
20150601|2015-03-19 10:00,19,2.642,2.6485,2.642,2.6485,4
20150601|2015-03-19 10:30,19,2.6615,2.662,2.6615,2.662,2
20150601|2015-03-19 12:00,19,2.6555,2.6605,2.6555,2.6605,4
20150601|2015-03-19 14:30,19,2.663,2.663,2.6605,2.6605,2
20150601|2015-03-19 17:00,20,2.663,2.663,2.663,2.663,1
20150601|2015-03-19 23:00,20,2.6545,2.6545,2.6545,2.6545,2
20150601|2015-03-19 23:30,20,2.6565,2.6565,2.6565,2.6565,1
20150601|2015-03-20 00:00,20,2.655,2.655,2.6535,2.6535,2
20150601|2015-03-20 00:30,20,2.663,2.663,2.652,2.652,4
20150601|2015-03-20 01:00,20,2.6515,2.6515,2.6515,2.6515,1
20150601|2015-03-20 01:30,20,2.6465,2.647,2.6465,2.647,3
20150601|2015-03-20 03:00,20,2.6655,2.682,2.6655,2.682,7
20150601|2015-03-20 03:30,20,2.6835,2.6835,2.683,2.683,6
20150601|2015-03-20 04:00,20,2.691,2.691,2.691,2.691,6
20150601|2015-03-20 05:00,20,2.6825,2.7,2.6825,2.7,11
20150601|2015-03-20 05:30,20,2.6905,2.6905,2.6905,2.6905,5
20150601|2015-03-20 06:00,20,2.6915,2.6915,2.6915,2.6915,1
20150601|2015-03-20 07:00,20,2.701,2.701,2.693,2.693,16
20150601|2015-03-20 07:30,20,2.687,2.69,2.685,2.685,13
20150601|2015-03-20 08:00,20,2.7005,2.7005,2.7005,2.7005,2
20150601|2015-03-20 08:30,20,2.71,2.71,2.71,2.71,2
20150601|2015-03-20 09:00,20,2.713,2.728,2.713,2.726,17
20150601|2015-03-20 09:30,20,2.7285,2.7295,2.7245,2.7245,5
20150601|2015-03-20 10:00,20,2.733,2.733,2.733,2.733,1
20150601|2015-03-20 10:30,20,2.741,2.7735,2.741,2.7665,42
20150601|2015-03-20 11:00,20,2.7575,2.7585,2.7575,2.7585,3
20150601|2015-03-20 11:30,20,2.7645,2.7655,2.7645,2.7655,5
20150601|2015-03-20 12:00,20,2.76,2.76,2.758,2.758,3
20150601|2015-03-20 12:30,20,2.757,2.757,2.757,2.757,3
20150601|2015-03-20 14:00,20,2.754,2.754,2.7535,2.754,6
20150601|2015-03-20 15:00,20,2.756,2.757,2.756,2.757,8
20150601|2015-03-20 15:30,20,2.7575,2.7575,2.757,2.757,2
20150601|2015-03-20 16:00,20,2.7565,2.7565,2.7565,2.7565,2
20150601|2015-03-22 17:00,23,2.76,2.76,2.76,2.76,2
20150601|2015-03-22 18:30,23,2.7695,2.7695,2.769,2.769,5
20150601|2015-03-22 20:00,23,2.788,2.788,2.788,2.788,1
20150601|2015-03-22 20:30,23,2.7745,2.7745,2.7745,2.7745,5
20150601|2015-03-22 21:00,23,2.7655,2.7655,2.7655,2.7655,1
20150601|2015-03-22 21:30,23,2.77,2.771,2.77,2.771,6
20150601|2015-03-22 23:30,23,2.775,2.775,2.773,2.773,2
20150601|2015-03-23 00:30,23,2.77,2.7745,2.77,2.7745,6
20150601|2015-03-23 03:30,23,2.7705,2.771,2.7705,2.771,23
20150601|2015-03-23 04:30,23,2.7715,2.7715,2.7705,2.7705,12
20150601|2015-03-23 05:00,23,2.7655,2.7655,2.765,2.765,2
20150601|2015-03-23 06:30,23,2.7815,2.7815,2.7815,2.7815,1
20150601|2015-03-23 08:00,23,2.765,2.7665,2.7645,2.7665,6
20150601|2015-03-23 08:30,23,2.782,2.782,2.782,2.782,1
20150601|2015-03-23 09:00,23,2.7795,2.7815,2.7795,2.7815,4
20150601|2015-03-23 09:30,23,2.78,2.78,2.7775,2.7775,8
20150601|2015-03-23 10:00,23,2.776,2.777,2.776,2.777,2
20150601|2015-03-23 10:30,23,2.7915,2.797,2.7915,2.797,5
20150601|2015-03-23 11:00,23,2.7955,2.7955,2.7945,2.7945,2
20150601|2015-03-23 12:30,23,2.7895,2.7895,2.7895,2.7895,2
20150601|2015-03-23 14:00,23,2.8115,2.8675,2.811,2.8675,13
20150601|2015-03-23 14:30,23,2.86,2.885,2.859,2.8845,31
20150601|2015-03-23 15:00,23,2.8945,2.904,2.8945,2.904,18
20150601|2015-03-23 17:30,24,2.8635,2.8635,2.8635,2.8635,1
20150601|2015-03-23 18:30,24,2.862,2.865,2.86,2.86,90
20150601|2015-03-23 19:00,24,2.862,2.87,2.8615,2.869,12
20150601|2015-03-23 19:30,24,2.849,2.849,2.848,2.848,3
20150601|2015-03-23 20:00,24,2.833,2.833,2.8135,2.8135,5
20150601|2015-03-23 20:30,24,2.8125,2.8125,2.8125,2.8125,2
20150601|2015-03-23 21:00,24,2.803,2.803,2.803,2.803,1
20150601|2015-03-23 22:30,24,2.7835,2.7835,2.7825,2.7825,3
20150601|2015-03-24 00:00,24,2.79,2.793,2.79,2.792,6
20150601|2015-03-24 00:30,24,2.795,2.795,2.795,2.795,1
20150601|2015-03-24 01:30,24,2.8035,2.8035,2.8035,2.8035,1
20150601|2015-03-24 02:00,24,2.795,2.795,2.795,2.795,1
20150601|2015-03-24 03:30,24,2.806,2.8065,2.806,2.8065,7
20150601|2015-03-24 04:00,24,2.799,2.799,2.799,2.799,25
20150601|2015-03-24 04:30,24,2.7975,2.7975,2.795,2.795,25
20150601|2015-03-24 05:00,24,2.797,2.797,2.7915,2.7915,11
20150601|2015-03-24 05:30,24,2.799,2.799,2.799,2.799,15
20150601|2015-03-24 06:30,24,2.79,2.79,2.783,2.784,27
20150601|2015-03-24 07:00,24,2.784,2.794,2.784,2.794,3
20150601|2015-03-24 07:30,24,2.787,2.787,2.786,2.786,3
20150601|2015-03-24 08:00,24,2.7985,2.7985,2.784,2.7895,12
20150601|2015-03-24 08:30,24,2.782,2.7845,2.782,2.7845,18
20150601|2015-03-24 09:30,24,2.796,2.796,2.794,2.794,2
20150601|2015-03-24 11:00,24,2.796,2.801,2.796,2.801,2
20150601|2015-03-24 11:30,24,2.802,2.802,2.802,2.802,1
20150601|2015-03-24 12:00,24,2.8005,2.8005,2.8005,2.8005,1
20150601|2015-03-24 12:30,24,2.797,2.797,2.797,2.797,2
20150601|2015-03-24 13:00,24,2.7965,2.7965,2.7965,2.7965,1
20150601|2015-03-24 14:00,24,2.7895,2.7895,2.7895,2.7895,1
20150601|2015-03-24 14:30,24,2.7945,2.7945,2.7925,2.7925,4
20150601|2015-03-24 15:00,24,2.7955,2.7955,2.793,2.793,5
20150601|2015-03-24 21:30,25,2.788,2.788,2.788,2.788,8
20150601|2015-03-25 03:00,25,2.79,2.79,2.79,2.79,1
20150601|2015-03-25 07:30,25,2.789,2.789,2.789,2.789,5
20150601|2015-03-25 08:00,25,2.7865,2.7865,2.7865,2.7865,1
20150601|2015-03-25 08:30,25,2.7925,2.794,2.7925,2.794,2
20150601|2015-03-25 09:00,25,2.795,2.795,2.795,2.795,1
20150601|2015-03-25 09:30,25,2.785,2.786,2.7815,2.784,6
20150601|2015-03-25 10:30,25,2.787,2.787,2.787,2.787,1
20150601|2015-03-25 14:00,25,2.791,2.791,2.791,2.791,5
20150601|2015-03-25 14:30,25,2.79,2.79,2.788,2.788,12
20150601|2015-03-25 15:00,25,2.789,2.789,2.7885,2.7885,2
20150601|2015-03-25 20:30,26,2.7875,2.7875,2.7875,2.7875,2
20150601|2015-03-25 21:00,26,2.7955,2.7955,2.7955,2.7955,8
20150601|2015-03-26 02:30,26,2.8455,2.8455,2.8455,2.8455,1
20150601|2015-03-26 03:00,26,2.8475,2.8655,2.846,2.8655,19
20150601|2015-03-26 03:30,26,2.863,2.863,2.863,2.863,2
20150601|2015-03-26 04:00,26,2.851,2.851,2.851,2.851,1
20150601|2015-03-26 05:00,26,2.8405,2.8415,2.8405,2.8415,2
20150601|2015-03-26 05:30,26,2.8445,2.845,2.832,2.832,3
20150601|2015-03-26 06:00,26,2.832,2.833,2.83,2.83,6
20150601|2015-03-26 06:30,26,2.831,2.831,2.831,2.831,5
20150601|2015-03-26 07:30,26,2.825,2.825,2.8145,2.8145,5
20150601|2015-03-26 08:00,26,2.817,2.8205,2.8095,2.8205,5
20150601|2015-03-26 08:30,26,2.8215,2.83,2.8215,2.8285,9
20150601|2015-03-26 09:00,26,2.8175,2.8175,2.8175,2.8175,1
20150601|2015-03-26 09:30,26,2.8215,2.8215,2.8165,2.817,8
20150601|2015-03-26 10:00,26,2.8125,2.8125,2.8075,2.8075,7
20150601|2015-03-26 10:30,26,2.8135,2.8135,2.8135,2.8135,3
20150601|2015-03-26 11:00,26,2.8165,2.8165,2.816,2.816,9
20150601|2015-03-26 14:30,26,2.8065,2.808,2.8065,2.808,5
20150601|2015-03-26 21:00,27,2.775,2.787,2.775,2.787,4
20150601|2015-03-27 01:30,27,2.7875,2.79,2.7875,2.79,2
20150601|2015-03-27 02:30,27,2.7805,2.7805,2.7785,2.7785,9
20150601|2015-03-27 03:00,27,2.7815,2.7815,2.773,2.773,3
20150601|2015-03-27 03:30,27,2.775,2.775,2.775,2.775,1
20150601|2015-03-27 08:00,27,2.787,2.787,2.787,2.787,1
20150601|2015-03-27 08:30,27,2.776,2.776,2.761,2.761,5
20150601|2015-03-27 09:00,27,2.762,2.762,2.762,2.762,2
20150601|2015-03-27 10:00,27,2.7745,2.7745,2.7745,2.7745,2
20150601|2015-03-27 10:30,27,2.767,2.767,2.767,2.767,3
20150601|2015-03-27 11:00,27,2.761,2.761,2.761,2.761,1
20150601|2015-03-27 11:30,27,2.767,2.767,2.767,2.767,1
20150601|2015-03-27 12:30,27,2.77,2.77,2.77,2.77,2
20150601|2015-03-27 13:00,27,2.772,2.773,2.77,2.77,12
20150601|2015-03-27 15:30,27,2.7635,2.7635,2.7635,2.7635,1
20150601|2015-03-29 17:00,30,2.752,2.752,2.752,2.752,2
20150601|2015-03-29 18:30,30,2.7555,2.756,2.7555,2.756,5
20150601|2015-03-29 19:00,30,2.7555,2.7555,2.7555,2.7555,5
20150601|2015-03-29 19:30,30,2.7575,2.761,2.7565,2.761,16
20150601|2015-03-29 20:30,30,2.761,2.761,2.761,2.761,1
20150601|2015-03-30 00:30,30,2.786,2.786,2.7805,2.7805,2
20150601|2015-03-30 01:00,30,2.774,2.774,2.774,2.774,1
20150601|2015-03-30 02:30,30,2.774,2.774,2.774,2.774,1
20150601|2015-03-30 03:00,30,2.7765,2.7765,2.7745,2.7745,2
20150601|2015-03-30 04:30,30,2.7745,2.7745,2.7745,2.7745,1
20150601|2015-03-30 05:30,30,2.7845,2.7845,2.7845,2.7845,1
20150601|2015-03-30 07:00,30,2.772,2.772,2.771,2.771,7
20150601|2015-03-30 07:30,30,2.778,2.778,2.778,2.778,1
20150601|2015-03-30 08:30,30,2.7845,2.7845,2.7845,2.7845,1
20150601|2015-03-30 09:00,30,2.7845,2.7905,2.7845,2.7905,2
20150601|2015-03-30 10:30,30,2.7785,2.7785,2.7775,2.7775,3
20150601|2015-03-30 11:00,30,2.7795,2.7795,2.7795,2.7795,2
20150601|2015-03-30 13:00,30,2.7775,2.7775,2.7775,2.7775,2
20150601|2015-03-30 20:30,31,2.7755,2.7755,2.7755,2.7755,1
20150601|2015-03-30 21:00,31,2.773,2.773,2.773,2.773,1
20150601|2015-03-30 21:30,31,2.7745,2.7745,2.7745,2.7745,2
20150601|2015-03-30 22:00,31,2.773,2.773,2.773,2.773,1
20150601|2015-03-31 04:00,31,2.7515,2.7515,2.7515,2.7515,1
20150601|2015-03-31 05:00,31,2.7415,2.7415,2.7415,2.7415,2
20150601|2015-03-31 06:30,31,2.749,2.749,2.7485,2.7485,3
20150601|2015-03-31 07:30,31,2.763,2.763,2.763,2.763,37
20150601|2015-03-31 10:30,31,2.7625,2.7625,2.7525,2.7525,2
20150601|2015-03-31 11:00,31,2.7535,2.7535,2.7535,2.7535,1
20150601|2015-03-31 12:00,31,2.7445,2.7445,2.7445,2.7445,2
20150601|2015-03-31 12:30,31,2.741,2.741,2.741,2.741,1
20150601|2015-03-31 13:00,31,2.743,2.743,2.743,2.743,1
20150601|2015-03-31 14:00,31,2.741,2.741,2.741,2.741,1
20150601|2015-03-31 14:30,31,2.74,2.74,2.74,2.74,7
20150601|2015-03-31 20:00,1,2.757,2.757,2.7555,2.7555,2
20150601|2015-03-31 20:30,1,2.7545,2.7545,2.7545,2.7545,1
20150601|2015-04-01 06:00,1,2.7505,2.7505,2.745,2.745,2
20150601|2015-04-01 07:00,1,2.7115,2.723,2.7105,2.721,6
20150601|2015-04-01 07:30,1,2.719,2.724,2.719,2.724,4
20150601|2015-04-01 08:00,1,2.7325,2.7325,2.7325,2.7325,1
20150601|2015-04-01 08:30,1,2.7385,2.7385,2.738,2.738,2
20150601|2015-04-01 09:00,1,2.727,2.7365,2.727,2.7365,17
20150601|2015-04-01 09:30,1,2.7385,2.74,2.7385,2.74,2
20150601|2015-04-01 10:00,1,2.7495,2.7525,2.7495,2.7525,3
20150601|2015-04-01 10:30,1,2.749,2.753,2.749,2.753,3
20150601|2015-04-01 11:30,1,2.7495,2.7495,2.7495,2.7495,1
20150601|2015-04-01 12:00,1,2.7485,2.7485,2.7485,2.7485,1
20150601|2015-04-01 13:30,1,2.7495,2.7495,2.7495,2.7495,2
20150601|2015-04-01 14:30,1,2.7495,2.7495,2.7495,2.7495,1
20150601|2015-04-01 22:00,2,2.759,2.7595,2.7495,2.7495,4
20150601|2015-04-02 03:30,2,2.7385,2.7385,2.7365,2.7365,40
20150601|2015-04-02 04:30,2,2.7215,2.7215,2.7215,2.7215,1
20150601|2015-04-02 10:30,2,2.7345,2.7345,2.7345,2.7345,5
20150601|2015-04-02 11:30,2,2.7355,2.736,2.7355,2.736,2
20150601|2015-04-02 12:00,2,2.7335,2.7335,2.7335,2.7335,1
20150601|2015-04-02 12:30,2,2.7305,2.7305,2.7305,2.7305,2
20150601|2015-04-02 13:00,2,2.73,2.733,2.73,2.733,2
20150601|2015-04-05 17:00,6,2.75,2.75,2.7465,2.7465,2
20150601|2015-04-05 19:30,6,2.754,2.754,2.754,2.754,1
20150601|2015-04-06 01:00,6,2.76,2.7955,2.76,2.7955,3
20150601|2015-04-06 01:30,6,2.7965,2.83,2.7965,2.8285,24
20150601|2015-04-06 02:00,6,2.83,2.83,2.822,2.822,8
20150601|2015-04-06 04:30,6,2.78,2.78,2.7785,2.7785,2
20150601|2015-04-06 06:30,6,2.7935,2.7935,2.789,2.789,3
20150601|2015-04-06 08:00,6,2.7535,2.7535,2.732,2.733,10
20150601|2015-04-06 08:30,6,2.7185,2.7185,2.6975,2.705,9
20150601|2015-04-06 09:30,6,2.7125,2.7125,2.709,2.709,6
20150601|2015-04-06 10:00,6,2.724,2.724,2.724,2.724,2
20150601|2015-04-06 10:30,6,2.725,2.727,2.725,2.7255,4
20150601|2015-04-06 11:30,6,2.714,2.7195,2.707,2.719,37
20150601|2015-04-06 12:00,6,2.7185,2.7185,2.7185,2.7185,1
20150601|2015-04-06 12:30,6,2.7155,2.7165,2.7155,2.7165,6
20150601|2015-04-06 13:00,6,2.717,2.717,2.717,2.717,1
20150601|2015-04-06 13:30,6,2.7155,2.7155,2.7155,2.7155,1
20150601|2015-04-06 14:00,6,2.717,2.717,2.7145,2.7145,3
20150601|2015-04-06 14:30,6,2.714,2.7145,2.714,2.7145,10
20150601|2015-04-06 15:00,6,2.7145,2.7145,2.7145,2.7145,1
20150601|2015-04-06 16:00,6,2.7145,2.7145,2.714,2.714,3
20150601|2015-04-06 19:00,7,2.725,2.725,2.725,2.725,1
20150601|2015-04-06 19:30,7,2.724,2.724,2.724,2.724,1
20150601|2015-04-06 20:30,7,2.74,2.74,2.74,2.74,1
20150601|2015-04-07 01:30,7,2.7465,2.7465,2.7465,2.7465,1
20150601|2015-04-07 03:30,7,2.743,2.743,2.743,2.743,2
20150601|2015-04-07 04:30,7,2.741,2.741,2.7405,2.741,14
20150601|2015-04-07 06:00,7,2.7405,2.7405,2.7405,2.7405,5
20150601|2015-04-07 06:30,7,2.753,2.7535,2.753,2.7535,10
20150601|2015-04-07 08:00,7,2.7595,2.7595,2.7595,2.7595,1
20150601|2015-04-07 09:30,7,2.768,2.7775,2.768,2.7775,18
20150601|2015-04-07 10:00,7,2.777,2.777,2.7735,2.7735,7
20150601|2015-04-07 10:30,7,2.7685,2.7695,2.765,2.765,15
20150601|2015-04-07 11:00,7,2.764,2.767,2.764,2.767,16
20150601|2015-04-07 11:30,7,2.764,2.764,2.764,2.764,3
20150601|2015-04-07 14:30,7,2.755,2.755,2.7545,2.7545,14
20150601|2015-04-07 21:30,8,2.75,2.75,2.75,2.75,1
20150601|2015-04-07 22:30,8,2.746,2.746,2.746,2.746,1
20150601|2015-04-08 08:30,8,2.75,2.75,2.75,2.75,2
20150601|2015-04-08 09:00,8,2.7435,2.7435,2.7435,2.7435,1
20150601|2015-04-08 10:00,8,2.731,2.7355,2.731,2.7355,4
20150601|2015-04-08 10:30,8,2.7325,2.737,2.7325,2.737,12
20150601|2015-04-08 11:00,8,2.735,2.735,2.7335,2.7335,2
20150601|2015-04-08 11:30,8,2.732,2.7345,2.732,2.7345,3
20150601|2015-04-08 12:00,8,2.7325,2.7325,2.7315,2.732,4
20150601|2015-04-08 12:30,8,2.7355,2.7355,2.734,2.734,2
20150601|2015-04-08 13:00,8,2.7325,2.7325,2.7325,2.7325,1
20150601|2015-04-08 14:00,8,2.733,2.734,2.733,2.734,5
20150601|2015-04-08 14:30,8,2.736,2.736,2.736,2.736,2
20150601|2015-04-08 19:00,9,2.738,2.738,2.7375,2.7375,7
20150601|2015-04-08 20:30,9,2.7285,2.7285,2.7285,2.7285,1
20150601|2015-04-09 04:30,9,2.7555,2.7555,2.7555,2.7555,1
20150601|2015-04-09 05:00,9,2.759,2.759,2.759,2.759,10
20150601|2015-04-09 06:00,9,2.7435,2.7435,2.7435,2.7435,1
20150601|2015-04-09 06:30,9,2.745,2.745,2.745,2.745,5
20150601|2015-04-09 07:00,9,2.7415,2.7415,2.7415,2.7415,1
20150601|2015-04-09 07:30,9,2.739,2.739,2.739,2.739,5
20150601|2015-04-09 08:00,9,2.7405,2.7405,2.74,2.74,2
20150601|2015-04-09 08:30,9,2.739,2.7415,2.739,2.7415,78
20150601|2015-04-09 09:00,9,2.7465,2.7465,2.7415,2.7415,22
20150601|2015-04-09 09:30,9,2.7415,2.7415,2.7385,2.7385,21
20150601|2015-04-09 10:30,9,2.738,2.738,2.738,2.738,1
20150601|2015-04-09 11:00,9,2.728,2.728,2.725,2.725,76
20150601|2015-04-09 11:30,9,2.7285,2.7285,2.7285,2.7285,1
20150601|2015-04-09 12:00,9,2.731,2.731,2.731,2.731,1
20150601|2015-04-09 12:30,9,2.73,2.7305,2.73,2.7305,2
20150601|2015-04-09 17:30,10,2.7275,2.7275,2.7275,2.7275,1
20150601|2015-04-10 00:30,10,2.7495,2.7495,2.746,2.746,16
20150601|2015-04-10 01:00,10,2.746,2.746,2.744,2.7445,30
20150601|2015-04-10 03:30,10,2.758,2.758,2.758,2.758,1
20150601|2015-04-10 05:30,10,2.755,2.7555,2.755,2.7555,14
20150601|2015-04-10 06:00,10,2.7575,2.7575,2.7565,2.7565,6
20150601|2015-04-10 06:30,10,2.7475,2.7475,2.7475,2.7475,6
20150601|2015-04-10 07:00,10,2.742,2.7425,2.7395,2.7395,12
20150601|2015-04-10 07:30,10,2.7405,2.7405,2.7405,2.7405,5
20150601|2015-04-10 08:30,10,2.7625,2.7755,2.7625,2.775,23
20150601|2015-04-10 09:30,10,2.7755,2.7755,2.771,2.771,20
20150601|2015-04-10 10:30,10,2.752,2.752,2.7475,2.7475,24
20150601|2015-04-10 11:30,10,2.7365,2.7365,2.7355,2.7355,2
20150601|2015-04-10 12:00,10,2.7365,2.738,2.7365,2.738,3
20150601|2015-04-10 12:30,10,2.7365,2.737,2.7365,2.737,15
20150601|2015-04-10 14:00,10,2.734,2.734,2.7325,2.7325,21
20150601|2015-04-10 14:30,10,2.7365,2.7365,2.7365,2.7365,1
20150601|2015-04-12 17:30,13,2.738,2.738,2.738,2.738,4
20150601|2015-04-12 20:00,13,2.7395,2.75,2.7395,2.75,10
20150601|2015-04-12 21:30,13,2.7395,2.746,2.7395,2.746,20
20150601|2015-04-13 02:30,13,2.7595,2.7595,2.7595,2.7595,2
20150601|2015-04-13 06:00,13,2.735,2.735,2.735,2.735,1
20150601|2015-04-13 06:30,13,2.7255,2.7255,2.7255,2.7255,2
20150601|2015-04-13 08:00,13,2.7465,2.751,2.745,2.745,7
20150601|2015-04-13 08:30,13,2.7385,2.7385,2.7345,2.7375,9
20150601|2015-04-13 09:00,13,2.7345,2.7345,2.7345,2.7345,6
20150601|2015-04-13 10:00,13,2.7355,2.7355,2.7355,2.7355,2
20150601|2015-04-13 10:30,13,2.7375,2.7375,2.734,2.734,3
20150601|2015-04-13 11:00,13,2.7265,2.727,2.725,2.725,11
20150601|2015-04-13 11:30,13,2.7235,2.7235,2.72,2.72,7
20150601|2015-04-13 12:00,13,2.7215,2.7215,2.7195,2.7195,2
20150601|2015-04-13 13:00,13,2.7165,2.7165,2.7145,2.7145,10
20150601|2015-04-13 13:30,13,2.7145,2.718,2.7145,2.718,13
20150601|2015-04-13 22:30,14,2.725,2.725,2.725,2.725,5
20150601|2015-04-14 00:30,14,2.721,2.721,2.698,2.698,43
20150601|2015-04-14 01:00,14,2.69,2.69,2.679,2.689,10
20150601|2015-04-14 01:30,14,2.692,2.692,2.692,2.692,2
20150601|2015-04-14 04:00,14,2.69,2.69,2.69,2.69,18
20150601|2015-04-14 04:30,14,2.69,2.69,2.69,2.69,1
20150601|2015-04-14 06:00,14,2.6885,2.6885,2.6885,2.6885,2
20150601|2015-04-14 06:30,14,2.6905,2.6905,2.6895,2.6895,18
20150601|2015-04-14 07:00,14,2.684,2.6855,2.684,2.685,12
20150601|2015-04-14 07:30,14,2.6875,2.6875,2.6875,2.6875,2
20150601|2015-04-14 08:00,14,2.6945,2.695,2.679,2.679,15
20150601|2015-04-14 08:30,14,2.681,2.685,2.6805,2.6815,12
20150601|2015-04-14 09:00,14,2.6875,2.6915,2.6875,2.6915,47
20150601|2015-04-14 09:30,14,2.694,2.7,2.694,2.7,5
20150601|2015-04-14 10:00,14,2.712,2.712,2.7105,2.7105,3
20150601|2015-04-14 10:30,14,2.7055,2.7075,2.7055,2.7075,2
20150601|2015-04-14 11:00,14,2.7085,2.7085,2.7085,2.7085,2
20150601|2015-04-14 11:30,14,2.702,2.703,2.702,2.703,2
20150601|2015-04-14 13:00,14,2.705,2.705,2.705,2.705,1
20150601|2015-04-14 14:00,14,2.7025,2.7025,2.7025,2.7025,2
20150601|2015-04-14 15:00,14,2.706,2.706,2.706,2.706,1
20150601|2015-04-14 15:30,14,2.7095,2.71,2.7095,2.71,10
20150601|2015-04-14 21:00,15,2.7025,2.703,2.7025,2.703,5
20150601|2015-04-14 22:00,15,2.7015,2.703,2.7015,2.703,6
20150601|2015-04-14 22:30,15,2.7045,2.7045,2.7045,2.7045,1
20150601|2015-04-15 01:30,15,2.705,2.705,2.705,2.705,1
20150601|2015-04-15 02:00,15,2.7,2.7,2.7,2.7,2
20150601|2015-04-15 02:30,15,2.696,2.696,2.696,2.696,1
20150601|2015-04-15 03:00,15,2.6945,2.695,2.694,2.694,3
20150601|2015-04-15 06:00,15,2.69,2.6905,2.69,2.6905,10
20150601|2015-04-15 06:30,15,2.686,2.686,2.686,2.686,1
20150601|2015-04-15 07:00,15,2.6855,2.6855,2.6715,2.6715,8
20150601|2015-04-15 07:30,15,2.688,2.6885,2.687,2.688,10
20150601|2015-04-15 08:00,15,2.6875,2.692,2.6865,2.692,56
20150601|2015-04-15 08:30,15,2.687,2.6925,2.687,2.6925,3
20150601|2015-04-15 09:00,15,2.6995,2.6995,2.6995,2.6995,1
20150601|2015-04-15 09:30,15,2.704,2.704,2.6995,2.7015,15
20150601|2015-04-15 10:00,15,2.702,2.702,2.702,2.702,1
20150601|2015-04-15 10:30,15,2.7085,2.712,2.7085,2.712,13
20150601|2015-04-15 11:30,15,2.7115,2.713,2.71,2.713,9
20150601|2015-04-15 12:00,15,2.7165,2.7195,2.7165,2.7195,5
20150601|2015-04-15 12:30,15,2.722,2.722,2.7215,2.722,5
20150601|2015-04-15 14:30,15,2.725,2.725,2.725,2.725,1
20150601|2015-04-15 18:30,16,2.724,2.724,2.724,2.724,5
20150601|2015-04-15 22:00,16,2.735,2.735,2.735,2.735,1
20150601|2015-04-15 22:30,16,2.7355,2.7355,2.735,2.735,6
20150601|2015-04-15 23:00,16,2.739,2.739,2.739,2.739,1
20150601|2015-04-15 23:30,16,2.7345,2.7345,2.7345,2.7345,1
20150601|2015-04-16 02:00,16,2.735,2.747,2.735,2.747,4
20150601|2015-04-16 04:00,16,2.751,2.7525,2.7505,2.7525,7
20150601|2015-04-16 04:30,16,2.769,2.77,2.767,2.767,6
20150601|2015-04-16 05:30,16,2.7685,2.7685,2.7685,2.7685,2
20150601|2015-04-16 06:00,16,2.7705,2.7705,2.7675,2.7675,3
20150601|2015-04-16 06:30,16,2.775,2.775,2.775,2.775,1
20150601|2015-04-16 07:00,16,2.775,2.782,2.7745,2.775,23
20150601|2015-04-16 07:30,16,2.774,2.774,2.7725,2.7725,8
20150601|2015-04-16 08:00,16,2.7655,2.7745,2.762,2.7745,22
20150601|2015-04-16 08:30,16,2.7745,2.775,2.7745,2.775,9
20150601|2015-04-16 09:00,16,2.768,2.7715,2.7675,2.7715,7
20150601|2015-04-16 10:00,16,2.773,2.773,2.771,2.771,18
20150601|2015-04-16 10:30,16,2.771,2.772,2.771,2.772,6
20150601|2015-04-16 11:00,16,2.765,2.7715,2.765,2.7715,5
20150601|2015-04-16 11:30,16,2.7725,2.773,2.772,2.772,34
20150601|2015-04-16 12:00,16,2.7705,2.773,2.7705,2.773,10
20150601|2015-04-16 12:30,16,2.777,2.777,2.777,2.777,4
20150601|2015-04-16 13:00,16,2.777,2.777,2.777,2.777,2
20150601|2015-04-16 14:30,16,2.777,2.777,2.7765,2.777,6
20150601|2015-04-16 15:30,16,2.776,2.776,2.776,2.776,1
20150601|2015-04-16 19:30,17,2.7705,2.7705,2.7705,2.7705,3
20150601|2015-04-16 20:00,17,2.769,2.774,2.769,2.774,2
20150601|2015-04-16 20:30,17,2.767,2.767,2.767,2.767,1
20150601|2015-04-16 21:30,17,2.772,2.7735,2.772,2.7735,3
20150601|2015-04-16 22:00,17,2.7755,2.7755,2.7755,2.7755,2
20150601|2015-04-16 22:30,17,2.775,2.775,2.775,2.775,1
20150601|2015-04-16 23:00,17,2.772,2.772,2.772,2.772,2
20150601|2015-04-17 00:30,17,2.775,2.775,2.775,2.775,2
20150601|2015-04-17 01:00,17,2.7785,2.7785,2.7785,2.7785,1
20150601|2015-04-17 03:00,17,2.8,2.805,2.8,2.805,2
20150601|2015-04-17 03:30,17,2.8045,2.8045,2.7985,2.802,8
20150601|2015-04-17 04:00,17,2.8015,2.8015,2.7975,2.7975,3
20150601|2015-04-17 04:30,17,2.7995,2.8005,2.7995,2.8005,15
20150601|2015-04-17 05:00,17,2.805,2.805,2.7985,2.7985,11
20150601|2015-04-17 05:30,17,2.7965,2.7965,2.787,2.787,4
20150601|2015-04-17 06:00,17,2.775,2.775,2.775,2.775,1
20150601|2015-04-17 07:00,17,2.774,2.774,2.774,2.774,1
20150601|2015-04-17 07:30,17,2.769,2.769,2.7645,2.765,17
20150601|2015-04-17 08:00,17,2.763,2.7725,2.763,2.7725,9
20150601|2015-04-17 08:30,17,2.77,2.775,2.77,2.775,20
20150601|2015-04-17 09:30,17,2.773,2.773,2.773,2.773,2
20150601|2015-04-17 10:00,17,2.7695,2.7695,2.767,2.767,13
20150601|2015-04-17 10:30,17,2.77,2.77,2.77,2.77,1
20150601|2015-04-17 11:30,17,2.772,2.773,2.772,2.772,16
20150601|2015-04-17 12:00,17,2.7725,2.7725,2.7725,2.7725,3
20150601|2015-04-17 12:30,17,2.779,2.779,2.7765,2.7765,3
20150601|2015-04-17 13:00,17,2.779,2.779,2.779,2.779,49
20150601|2015-04-17 13:30,17,2.79,2.79,2.79,2.79,50
20150601|2015-04-17 14:30,17,2.796,2.796,2.79,2.79,2
20150601|2015-04-17 15:00,17,2.7895,2.7895,2.789,2.789,3
20150601|2015-04-17 16:00,17,2.792,2.7945,2.792,2.7945,2
20150601|2015-04-19 17:00,20,2.8225,2.8225,2.8225,2.8225,1
20150601|2015-04-19 17:30,20,2.815,2.816,2.815,2.816,4
20150601|2015-04-19 20:00,20,2.786,2.787,2.786,2.787,3
20150601|2015-04-19 21:00,20,2.788,2.788,2.788,2.788,1
20150601|2015-04-19 22:30,20,2.79,2.79,2.79,2.79,1
20150601|2015-04-19 23:30,20,2.791,2.7935,2.791,2.792,14
20150601|2015-04-20 01:00,20,2.787,2.787,2.787,2.787,1
20150601|2015-04-20 02:00,20,2.782,2.782,2.782,2.782,1
20150601|2015-04-20 03:00,20,2.777,2.778,2.775,2.775,5
20150601|2015-04-20 03:30,20,2.772,2.772,2.772,2.772,7
20150601|2015-04-20 04:00,20,2.776,2.7765,2.776,2.7765,7
20150601|2015-04-20 04:30,20,2.7665,2.7665,2.7645,2.7645,8
20150601|2015-04-20 05:00,20,2.7645,2.7645,2.7645,2.7645,1
20150601|2015-04-20 05:30,20,2.764,2.7645,2.7465,2.7465,11
20150601|2015-04-20 06:00,20,2.7425,2.7425,2.7425,2.7425,1
20150601|2015-04-20 06:30,20,2.742,2.742,2.7325,2.738,14
20150601|2015-04-20 07:00,20,2.736,2.7365,2.736,2.7365,15
20150601|2015-04-20 07:30,20,2.735,2.737,2.735,2.737,7
20150601|2015-04-20 08:00,20,2.74,2.7405,2.723,2.727,20
20150601|2015-04-20 08:30,20,2.7305,2.737,2.7305,2.737,11
20150601|2015-04-20 09:00,20,2.7385,2.7425,2.7385,2.7425,15
20150601|2015-04-20 09:30,20,2.735,2.736,2.735,2.736,3
20150601|2015-04-20 10:00,20,2.731,2.731,2.731,2.731,2
20150601|2015-04-20 10:30,20,2.7315,2.7315,2.7295,2.7295,5
20150601|2015-04-20 11:00,20,2.731,2.731,2.731,2.731,2
20150601|2015-04-20 11:30,20,2.73,2.7335,2.73,2.731,10
20150601|2015-04-20 12:00,20,2.731,2.731,2.731,2.731,1
20150601|2015-04-20 12:30,20,2.731,2.731,2.731,2.731,1
20150601|2015-04-20 13:00,20,2.7255,2.7265,2.7255,2.7265,3
20150601|2015-04-20 13:30,20,2.727,2.7275,2.727,2.7275,2
20150601|2015-04-20 16:00,20,2.726,2.726,2.726,2.726,1
20150601|2015-04-20 20:00,21,2.735,2.735,2.735,2.735,2
20150601|2015-04-20 21:30,21,2.734,2.7355,2.734,2.7355,5
20150601|2015-04-21 00:30,21,2.734,2.736,2.734,2.736,3
20150601|2015-04-21 01:30,21,2.729,2.729,2.7265,2.7265,3
20150601|2015-04-21 02:00,21,2.725,2.725,2.725,2.725,1
20150601|2015-04-21 03:00,21,2.7255,2.734,2.7255,2.734,2
20150601|2015-04-21 03:30,21,2.7285,2.7285,2.7285,2.7285,1
20150601|2015-04-21 05:00,21,2.7275,2.7275,2.7275,2.7275,13
20150601|2015-04-21 06:00,21,2.72,2.72,2.72,2.72,1
20150601|2015-04-21 06:30,21,2.727,2.727,2.727,2.727,1
20150601|2015-04-21 07:00,21,2.712,2.712,2.712,2.712,1
20150601|2015-04-21 07:30,21,2.7105,2.7105,2.7015,2.7015,3
20150601|2015-04-21 08:00,21,2.7025,2.7145,2.7025,2.711,17
20150601|2015-04-21 08:30,21,2.71,2.7115,2.71,2.7115,3
20150601|2015-04-21 09:00,21,2.707,2.708,2.707,2.708,12
20150601|2015-04-21 09:30,21,2.7115,2.7115,2.708,2.708,14
20150601|2015-04-21 10:00,21,2.705,2.7055,2.7025,2.7025,7
20150601|2015-04-21 10:30,21,2.706,2.706,2.706,2.706,2
20150601|2015-04-21 11:00,21,2.7035,2.7035,2.7035,2.7035,3
20150601|2015-04-21 11:30,21,2.7065,2.707,2.704,2.7055,12
20150601|2015-04-21 12:00,21,2.704,2.704,2.704,2.704,1
20150601|2015-04-21 12:30,21,2.698,2.698,2.698,2.698,1
20150601|2015-04-21 14:00,21,2.7025,2.7025,2.7025,2.7025,2
20150601|2015-04-21 17:30,22,2.703,2.703,2.703,2.703,1
20150601|2015-04-21 20:00,22,2.699,2.699,2.698,2.6985,20
20150601|2015-04-21 20:30,22,2.701,2.701,2.701,2.701,1
20150601|2015-04-22 00:30,22,2.708,2.708,2.708,2.708,1
20150601|2015-04-22 01:30,22,2.709,2.709,2.708,2.708,3
20150601|2015-04-22 03:00,22,2.698,2.698,2.698,2.698,1
20150601|2015-04-22 03:30,22,2.7,2.7025,2.7,2.7025,4
20150601|2015-04-22 04:00,22,2.704,2.7055,2.704,2.7055,10
20150601|2015-04-22 04:30,22,2.7,2.7,2.7,2.7,5
20150601|2015-04-22 05:00,22,2.701,2.701,2.6865,2.6865,11
20150601|2015-04-22 06:00,22,2.6965,2.6975,2.6965,2.6975,2
20150601|2015-04-22 06:30,22,2.69,2.69,2.689,2.689,2
20150601|2015-04-22 07:30,22,2.693,2.693,2.693,2.693,3
20150601|2015-04-22 08:00,22,2.7025,2.7025,2.7025,2.7025,3
20150601|2015-04-22 08:30,22,2.699,2.699,2.697,2.699,6
20150601|2015-04-22 09:00,22,2.7,2.7,2.6945,2.695,16
20150601|2015-04-22 09:30,22,2.691,2.691,2.691,2.691,1
20150601|2015-04-22 10:30,22,2.6825,2.6825,2.6765,2.6795,22
20150601|2015-04-22 11:00,22,2.6735,2.678,2.6735,2.678,20
20150601|2015-04-22 11:30,22,2.673,2.6745,2.671,2.6715,25
20150601|2015-04-22 12:00,22,2.672,2.675,2.672,2.675,58
20150601|2015-04-22 13:00,22,2.6805,2.681,2.6785,2.6785,4
20150601|2015-04-22 13:30,22,2.679,2.679,2.679,2.679,1
20150601|2015-04-22 14:00,22,2.6785,2.6785,2.6785,2.6785,2
20150601|2015-04-22 17:00,23,2.6745,2.6745,2.6745,2.6745,1
20150601|2015-04-22 17:30,23,2.674,2.674,2.674,2.674,1
20150601|2015-04-22 18:30,23,2.6735,2.6735,2.6735,2.6735,1
20150601|2015-04-22 19:00,23,2.674,2.674,2.6735,2.6735,4
20150601|2015-04-22 20:00,23,2.674,2.685,2.674,2.685,3
20150601|2015-04-22 20:30,23,2.682,2.688,2.681,2.688,9
20150601|2015-04-22 21:00,23,2.6735,2.6735,2.6735,2.6735,1
20150601|2015-04-22 21:30,23,2.666,2.666,2.662,2.662,5
20150601|2015-04-22 22:00,23,2.673,2.673,2.6725,2.6725,2
20150601|2015-04-22 22:30,23,2.673,2.6745,2.673,2.6735,6
20150601|2015-04-22 23:00,23,2.673,2.673,2.673,2.673,1
20150601|2015-04-23 00:30,23,2.6715,2.679,2.6715,2.679,2
20150601|2015-04-23 01:30,23,2.6805,2.682,2.6795,2.68,88
20150601|2015-04-23 02:00,23,2.6725,2.6725,2.6725,2.6725,2
20150601|2015-04-23 03:30,23,2.672,2.672,2.672,2.672,1
20150601|2015-04-23 04:00,23,2.6735,2.6735,2.6735,2.6735,1
20150601|2015-04-23 04:30,23,2.68,2.68,2.68,2.68,1
20150601|2015-04-23 06:00,23,2.683,2.6915,2.683,2.6915,16
20150601|2015-04-23 06:30,23,2.698,2.703,2.698,2.703,7
20150601|2015-04-23 07:00,23,2.701,2.7015,2.691,2.6935,15
20150601|2015-04-23 07:30,23,2.7,2.7,2.6925,2.695,81
20150601|2015-04-23 08:00,23,2.6945,2.701,2.692,2.694,208
20150601|2015-04-23 08:30,23,2.6935,2.695,2.6905,2.6915,225
20150601|2015-04-23 09:00,23,2.691,2.693,2.691,2.691,7
20150601|2015-04-23 09:30,23,2.6905,2.6905,2.6875,2.6875,6
20150601|2015-04-23 10:00,23,2.695,2.695,2.6905,2.6905,4
20150601|2015-04-23 10:30,23,2.695,2.695,2.6925,2.6925,8
20150601|2015-04-23 11:00,23,2.694,2.6965,2.6935,2.6965,4
20150601|2015-04-23 11:30,23,2.697,2.7,2.6965,2.7,13
20150601|2015-04-23 12:00,23,2.6985,2.7035,2.6985,2.7035,4
20150601|2015-04-23 12:30,23,2.703,2.703,2.703,2.703,6
20150601|2015-04-23 13:00,23,2.7005,2.703,2.7005,2.703,6
20150601|2015-04-23 13:30,23,2.7035,2.7035,2.7035,2.7035,1
20150601|2015-04-23 14:30,23,2.704,2.704,2.704,2.704,2
20150601|2015-04-23 18:00,24,2.6965,2.6965,2.6965,2.6965,1
20150601|2015-04-23 18:30,24,2.696,2.696,2.696,2.696,1
20150601|2015-04-23 20:30,24,2.7045,2.7045,2.7045,2.7045,1
20150601|2015-04-23 23:00,24,2.692,2.6925,2.692,2.692,3
20150601|2015-04-23 23:30,24,2.693,2.693,2.693,2.693,1
20150601|2015-04-24 00:30,24,2.6985,2.6985,2.6985,2.6985,1
20150601|2015-04-24 01:30,24,2.703,2.703,2.703,2.703,1
20150601|2015-04-24 02:00,24,2.7075,2.7075,2.7055,2.7055,3
20150601|2015-04-24 03:00,24,2.719,2.727,2.719,2.727,7
20150601|2015-04-24 03:30,24,2.73,2.733,2.73,2.733,4
20150601|2015-04-24 04:00,24,2.732,2.732,2.7295,2.7295,3
20150601|2015-04-24 05:00,24,2.729,2.729,2.729,2.729,1
20150601|2015-04-24 05:30,24,2.729,2.729,2.729,2.729,2
20150601|2015-04-24 06:00,24,2.734,2.734,2.734,2.734,20
20150601|2015-04-24 06:30,24,2.734,2.7355,2.7315,2.7315,7
20150601|2015-04-24 07:00,24,2.734,2.759,2.734,2.758,48
20150601|2015-04-24 07:30,24,2.757,2.7605,2.756,2.756,13
20150601|2015-04-24 08:00,24,2.7475,2.7475,2.74,2.74,138
20150601|2015-04-24 08:30,24,2.745,2.745,2.745,2.745,1
20150601|2015-04-24 09:00,24,2.7395,2.745,2.7395,2.745,7
20150601|2015-04-24 09:30,24,2.75,2.7515,2.745,2.7455,23
20150601|2015-04-24 10:00,24,2.749,2.75,2.7475,2.7475,7
20150601|2015-04-24 10:30,24,2.7445,2.746,2.742,2.7455,40
20150601|2015-04-24 11:00,24,2.746,2.7555,2.7455,2.7555,98
20150601|2015-04-24 11:30,24,2.7575,2.7595,2.7505,2.7505,18
20150601|2015-04-24 12:00,24,2.7415,2.7415,2.74,2.74,4
20150601|2015-04-24 12:30,24,2.74,2.74,2.74,2.74,5
20150601|2015-04-24 14:30,24,2.7415,2.7415,2.74,2.74,4
20150601|2015-04-24 15:00,24,2.7385,2.7385,2.7385,2.7385,3
20150601|2015-04-24 15:30,24,2.7435,2.744,2.7435,2.744,2
20150601|2015-04-26 17:00,27,2.747,2.747,2.747,2.747,5
20150601|2015-04-26 19:00,27,2.7465,2.7465,2.744,2.744,4
20150601|2015-04-26 21:00,27,2.7655,2.7655,2.764,2.764,5
20150601|2015-04-26 21:30,27,2.763,2.763,2.7605,2.7605,2
20150601|2015-04-26 22:00,27,2.7565,2.7565,2.7565,2.7565,3
20150601|2015-04-26 22:30,27,2.7585,2.7585,2.7585,2.7585,1
20150601|2015-04-26 23:30,27,2.76,2.76,2.76,2.76,1
20150601|2015-04-27 00:00,27,2.7585,2.7585,2.7585,2.7585,1
20150601|2015-04-27 00:30,27,2.762,2.762,2.762,2.762,1
20150601|2015-04-27 01:00,27,2.7565,2.7565,2.7565,2.7565,1
20150601|2015-04-27 01:30,27,2.75,2.75,2.75,2.75,1
20150601|2015-04-27 02:00,27,2.7515,2.7515,2.7475,2.751,3
20150601|2015-04-27 03:30,27,2.764,2.765,2.764,2.765,8
20150601|2015-04-27 04:00,27,2.767,2.768,2.766,2.768,4
20150601|2015-04-27 04:30,27,2.766,2.7665,2.766,2.7665,13
20150601|2015-04-27 07:00,27,2.759,2.759,2.759,2.759,1
20150601|2015-04-27 07:30,27,2.7635,2.7635,2.7605,2.7605,25
20150601|2015-04-27 08:00,27,2.761,2.771,2.761,2.7645,68
20150601|2015-04-27 08:30,27,2.7645,2.774,2.7645,2.772,109
20150601|2015-04-27 09:00,27,2.776,2.786,2.776,2.7835,18
20150601|2015-04-27 09:30,27,2.783,2.783,2.7765,2.7765,6
20150601|2015-04-27 10:00,27,2.7755,2.779,2.7755,2.779,7
20150601|2015-04-27 10:30,27,2.7795,2.7795,2.766,2.766,3
20150601|2015-04-27 11:00,27,2.769,2.769,2.769,2.769,2
20150601|2015-04-27 11:30,27,2.772,2.776,2.771,2.774,12
20150601|2015-04-27 12:00,27,2.776,2.7785,2.774,2.7785,6
20150601|2015-04-27 12:30,27,2.78,2.78,2.7785,2.7785,2
20150601|2015-04-27 13:00,27,2.781,2.781,2.781,2.781,1
20150601|2015-04-27 13:30,27,2.777,2.777,2.777,2.777,1
20150601|2015-04-27 14:30,27,2.779,2.78,2.779,2.7795,4
20150601|2015-04-27 15:00,27,2.779,2.779,2.779,2.779,1
20150601|2015-04-27 17:00,28,2.7765,2.7765,2.7765,2.7765,2
20150601|2015-04-27 20:00,28,2.7715,2.7715,2.7695,2.7695,3
20150601|2015-04-27 20:30,28,2.7675,2.7675,2.7675,2.7675,1
20150601|2015-04-27 22:00,28,2.7595,2.7595,2.7595,2.7595,3
20150601|2015-04-27 22:30,28,2.7545,2.7545,2.7525,2.7545,4
20150601|2015-04-27 23:00,28,2.756,2.7575,2.756,2.7575,4
20150601|2015-04-28 01:00,28,2.76,2.76,2.7545,2.7545,2
20150601|2015-04-28 02:00,28,2.763,2.776,2.763,2.775,9
20150601|2015-04-28 02:30,28,2.7725,2.7795,2.7725,2.778,6
20150601|2015-04-28 03:30,28,2.774,2.774,2.7725,2.7735,5
20150601|2015-04-28 04:30,28,2.7695,2.7695,2.7675,2.7685,4
20150601|2015-04-28 05:00,28,2.7695,2.7695,2.7695,2.7695,1
20150601|2015-04-28 06:00,28,2.775,2.775,2.773,2.773,2
20150601|2015-04-28 07:30,28,2.7745,2.775,2.7735,2.7735,3
20150601|2015-04-28 08:00,28,2.768,2.7685,2.768,2.7685,3
20150601|2015-04-28 08:30,28,2.7715,2.7715,2.77,2.77,9
20150601|2015-04-28 09:00,28,2.78,2.7805,2.78,2.7805,5
20150601|2015-04-28 09:30,28,2.781,2.7825,2.778,2.778,12
20150601|2015-04-28 10:00,28,2.7765,2.778,2.7765,2.7765,8
20150601|2015-04-28 10:30,28,2.78,2.7885,2.78,2.788,14
20150601|2015-04-28 11:00,28,2.787,2.789,2.786,2.789,6
20150601|2015-04-28 11:30,28,2.7865,2.7865,2.7835,2.7855,12
20150601|2015-04-28 12:00,28,2.7815,2.784,2.7815,2.783,10
20150601|2015-04-28 12:30,28,2.79,2.79,2.79,2.79,1
20150601|2015-04-28 13:00,28,2.7905,2.7905,2.7885,2.7885,2
20150601|2015-04-28 13:30,28,2.7865,2.7865,2.7865,2.7865,3
20150601|2015-04-28 14:00,28,2.788,2.788,2.788,2.788,1
20150601|2015-04-28 17:30,29,2.7845,2.7845,2.7845,2.7845,1
20150601|2015-04-28 21:30,29,2.773,2.773,2.773,2.773,2
20150601|2015-04-29 00:30,29,2.7755,2.7755,2.7735,2.7735,4
20150601|2015-04-29 01:00,29,2.774,2.774,2.77,2.77,3
20150601|2015-04-29 02:00,29,2.76,2.763,2.76,2.76,4
20150601|2015-04-29 02:30,29,2.7725,2.7745,2.7725,2.7745,5
20150601|2015-04-29 06:00,29,2.7705,2.7705,2.7705,2.7705,1
20150601|2015-04-29 06:30,29,2.775,2.775,2.774,2.774,2
20150601|2015-04-29 07:30,29,2.7685,2.78,2.768,2.768,4
20150601|2015-04-29 08:00,29,2.775,2.7765,2.771,2.776,6
20150601|2015-04-29 08:30,29,2.779,2.784,2.7775,2.784,12
20150601|2015-04-29 09:00,29,2.787,2.7935,2.787,2.7905,9
20150601|2015-04-29 09:30,29,2.79,2.7955,2.7875,2.7935,21
20150601|2015-04-29 10:00,29,2.8,2.8,2.793,2.793,5
20150601|2015-04-29 10:30,29,2.797,2.7985,2.797,2.7985,41
20150601|2015-04-29 11:30,29,2.8005,2.8005,2.7975,2.798,14
20150601|2015-04-29 12:00,29,2.7985,2.799,2.7985,2.799,3
20150601|2015-04-29 12:30,29,2.7975,2.7975,2.796,2.7975,7
20150601|2015-04-29 13:00,29,2.795,2.795,2.7855,2.7855,9
20150601|2015-04-29 13:30,29,2.7935,2.7985,2.7935,2.797,8
20150601|2015-04-29 14:00,29,2.7915,2.7915,2.7915,2.7915,1
20150601|2015-04-29 15:00,29,2.793,2.793,2.7905,2.7905,4
20150601|2015-04-29 15:30,29,2.7915,2.792,2.789,2.789,19
20150601|2015-04-29 18:30,30,2.7915,2.7915,2.7915,2.7915,1
20150601|2015-04-29 19:00,30,2.793,2.793,2.793,2.793,1
20150601|2015-04-29 20:00,30,2.789,2.794,2.788,2.794,3
20150601|2015-04-29 20:30,30,2.7885,2.7885,2.7885,2.7885,1
20150601|2015-04-29 21:00,30,2.7885,2.7885,2.7885,2.7885,1
20150601|2015-04-29 23:30,30,2.793,2.793,2.793,2.793,1
20150601|2015-04-30 00:30,30,2.8,2.8,2.8,2.8,1
20150601|2015-04-30 01:00,30,2.7975,2.7975,2.7975,2.7975,2
20150601|2015-04-30 01:30,30,2.8,2.8,2.8,2.8,2
20150601|2015-04-30 02:00,30,2.8005,2.801,2.7975,2.7975,6
20150601|2015-04-30 02:30,30,2.807,2.818,2.806,2.816,14
20150601|2015-04-30 03:00,30,2.817,2.8215,2.817,2.8215,8
20150601|2015-04-30 03:30,30,2.8255,2.8325,2.8235,2.8235,14
20150601|2015-04-30 04:00,30,2.824,2.824,2.824,2.824,1
20150601|2015-04-30 04:30,30,2.826,2.8295,2.826,2.8295,47
20150601|2015-04-30 05:00,30,2.8295,2.83,2.8295,2.83,5
20150601|2015-04-30 05:30,30,2.831,2.831,2.831,2.831,1
20150601|2015-04-30 06:30,30,2.839,2.853,2.839,2.852,26
20150601|2015-04-30 07:00,30,2.8575,2.86,2.8545,2.86,5
20150601|2015-04-30 07:30,30,2.8565,2.8575,2.8495,2.8495,9
20150601|2015-04-30 08:00,30,2.8485,2.8545,2.845,2.845,14
20150601|2015-04-30 08:30,30,2.841,2.853,2.841,2.849,17
20150601|2015-04-30 09:00,30,2.8575,2.8645,2.8555,2.864,34
20150601|2015-04-30 09:30,30,2.8625,2.8745,2.8625,2.873,10
20150601|2015-04-30 10:00,30,2.877,2.878,2.8715,2.8735,10
20150601|2015-04-30 10:30,30,2.8765,2.8815,2.8735,2.8815,9
20150601|2015-04-30 11:00,30,2.882,2.885,2.882,2.885,5
20150601|2015-04-30 11:30,30,2.888,2.8895,2.8845,2.886,14
20150601|2015-04-30 12:00,30,2.875,2.88,2.872,2.88,12
20150601|2015-04-30 12:30,30,2.8795,2.882,2.878,2.882,13
20150601|2015-04-30 13:00,30,2.8845,2.8845,2.879,2.879,4
20150601|2015-04-30 13:30,30,2.879,2.879,2.8765,2.8765,11
20150601|2015-04-30 14:00,30,2.8755,2.8755,2.8755,2.8755,1
20150601|2015-04-30 14:30,30,2.8735,2.878,2.873,2.8765,15
20150601|2015-04-30 15:00,30,2.8775,2.8825,2.8775,2.8825,3
20150601|2015-04-30 15:30,30,2.885,2.885,2.885,2.885,4
20150601|2015-04-30 17:00,1,2.884,2.884,2.881,2.884,6
20150601|2015-04-30 17:30,1,2.8825,2.8825,2.8755,2.8755,10
20150601|2015-04-30 19:30,1,2.88,2.88,2.88,2.88,1
20150601|2015-04-30 21:30,1,2.878,2.878,2.878,2.878,1
20150601|2015-04-30 22:00,1,2.8885,2.8885,2.8885,2.8885,1
20150601|2015-05-01 00:30,1,2.8775,2.8775,2.8775,2.8775,1
20150601|2015-05-01 01:30,1,2.888,2.888,2.888,2.888,1
20150601|2015-05-01 02:00,1,2.888,2.888,2.888,2.888,2
20150601|2015-05-01 03:00,1,2.8865,2.8865,2.886,2.886,4
20150601|2015-05-01 03:30,1,2.881,2.881,2.88,2.88,4
20150601|2015-05-01 04:00,1,2.8885,2.889,2.8885,2.889,7
20150601|2015-05-01 05:00,1,2.8885,2.8995,2.8885,2.8995,5
20150601|2015-05-01 05:30,1,2.9,2.9,2.899,2.899,6
20150601|2015-05-01 06:00,1,2.907,2.907,2.904,2.904,2
20150601|2015-05-01 06:30,1,2.9015,2.9015,2.9015,2.9015,1
20150601|2015-05-01 07:00,1,2.898,2.898,2.898,2.898,2
20150601|2015-05-01 07:30,1,2.896,2.8975,2.896,2.8975,3
20150601|2015-05-01 08:00,1,2.906,2.913,2.9045,2.9095,15
20150601|2015-05-01 08:30,1,2.9085,2.911,2.9085,2.9085,18
20150601|2015-05-01 09:00,1,2.9125,2.9185,2.906,2.917,16
20150601|2015-05-01 09:30,1,2.9225,2.924,2.922,2.923,7
20150601|2015-05-01 10:00,1,2.928,2.9315,2.919,2.919,14
20150601|2015-05-01 10:30,1,2.917,2.9225,2.915,2.92,8
20150601|2015-05-01 11:00,1,2.92,2.92,2.92,2.92,2
20150601|2015-05-01 11:30,1,2.928,2.929,2.925,2.929,9
20150601|2015-05-01 12:00,1,2.93,2.93,2.9265,2.9265,28
20150601|2015-05-01 13:30,1,2.9325,2.9325,2.931,2.931,5
20150601|2015-05-01 14:00,1,2.931,2.932,2.931,2.931,10
20150601|2015-05-01 14:30,1,2.9305,2.935,2.9305,2.935,3
20150601|2015-05-01 15:00,1,2.932,2.932,2.932,2.932,2
20150601|2015-05-01 15:30,1,2.9335,2.9335,2.933,2.933,3
20150601|2015-05-03 17:00,4,2.93,2.9315,2.906,2.906,14
20150601|2015-05-03 17:30,4,2.906,2.909,2.906,2.909,11
20150601|2015-05-03 18:00,4,2.9065,2.907,2.9065,2.907,3
20150601|2015-05-03 18:30,4,2.9065,2.9065,2.9045,2.9045,3
20150601|2015-05-03 19:00,4,2.907,2.907,2.907,2.907,1
20150601|2015-05-03 19:30,4,2.9095,2.9095,2.9025,2.9025,4
20150601|2015-05-03 20:00,4,2.896,2.8965,2.8945,2.8945,7
20150601|2015-05-03 20:30,4,2.895,2.907,2.895,2.907,4
20150601|2015-05-03 21:00,4,2.901,2.901,2.901,2.901,1
20150601|2015-05-03 22:00,4,2.906,2.908,2.906,2.908,4
20150601|2015-05-03 23:00,4,2.905,2.905,2.905,2.905,1
20150601|2015-05-03 23:30,4,2.906,2.906,2.906,2.906,1
20150601|2015-05-04 00:00,4,2.9075,2.9075,2.9065,2.9065,2
20150601|2015-05-04 00:30,4,2.9055,2.9055,2.898,2.9035,10
20150601|2015-05-04 01:00,4,2.9055,2.908,2.9035,2.9035,6
20150601|2015-05-04 01:30,4,2.907,2.907,2.907,2.907,1
20150601|2015-05-04 02:00,4,2.905,2.905,2.905,2.905,1
20150601|2015-05-04 02:30,4,2.9135,2.9165,2.9135,2.915,7
20150601|2015-05-04 03:00,4,2.917,2.917,2.917,2.917,1
20150601|2015-05-04 03:30,4,2.9175,2.9175,2.915,2.915,3
20150601|2015-05-04 04:00,4,2.9155,2.9155,2.9155,2.9155,1
20150601|2015-05-04 04:30,4,2.911,2.911,2.911,2.911,1
20150601|2015-05-04 05:00,4,2.914,2.9145,2.914,2.9145,10
20150601|2015-05-04 06:30,4,2.914,2.9145,2.914,2.9145,2
20150601|2015-05-04 07:00,4,2.921,2.9245,2.918,2.9205,10
20150601|2015-05-04 07:30,4,2.921,2.925,2.921,2.925,17
20150601|2015-05-04 08:00,4,2.9235,2.9235,2.9235,2.9235,2
20150601|2015-05-04 08:30,4,2.917,2.917,2.916,2.916,33
20150601|2015-05-04 09:00,4,2.9135,2.918,2.9135,2.917,8
20150601|2015-05-04 09:30,4,2.9175,2.92,2.9175,2.92,4
20150601|2015-05-04 10:00,4,2.9225,2.9225,2.921,2.921,2
20150601|2015-05-04 10:30,4,2.9155,2.9155,2.9155,2.9155,2
20150601|2015-05-04 11:00,4,2.9175,2.9175,2.9175,2.9175,4
20150601|2015-05-04 11:30,4,2.9185,2.9185,2.9185,2.9185,5
20150601|2015-05-04 12:00,4,2.9155,2.9155,2.915,2.915,3
20150601|2015-05-04 12:30,4,2.915,2.915,2.915,2.915,2
20150601|2015-05-04 13:00,4,2.9155,2.9155,2.9155,2.9155,8
20150601|2015-05-04 14:00,4,2.916,2.917,2.915,2.915,12
20150601|2015-05-04 14:30,4,2.916,2.9165,2.914,2.914,8
20150601|2015-05-04 15:00,4,2.913,2.913,2.913,2.913,2
20150601|2015-05-04 16:00,4,2.916,2.916,2.916,2.916,1
20150601|2015-05-04 17:00,5,2.911,2.9115,2.911,2.9115,8
20150601|2015-05-04 19:00,5,2.915,2.915,2.9125,2.9125,55
20150601|2015-05-04 19:30,5,2.914,2.914,2.914,2.914,15
20150601|2015-05-04 20:00,5,2.906,2.909,2.905,2.905,4
20150601|2015-05-04 21:00,5,2.9085,2.9085,2.9085,2.9085,1
20150601|2015-05-04 22:00,5,2.9,2.903,2.9,2.903,3
20150601|2015-05-04 23:30,5,2.9035,2.904,2.9035,2.904,3
20150601|2015-05-05 00:30,5,2.902,2.909,2.902,2.907,4
20150601|2015-05-05 02:00,5,2.91,2.91,2.91,2.91,1
20150601|2015-05-05 04:00,5,2.915,2.929,2.915,2.929,8
20150601|2015-05-05 04:30,5,2.9345,2.9375,2.933,2.9335,29
20150601|2015-05-05 05:00,5,2.937,2.9375,2.935,2.935,3
20150601|2015-05-05 05:30,5,2.933,2.935,2.933,2.935,7
20150601|2015-05-05 06:00,5,2.932,2.932,2.9285,2.929,7
20150601|2015-05-05 06:30,5,2.924,2.928,2.92,2.928,5
20150601|2015-05-05 07:00,5,2.932,2.932,2.928,2.928,13
20150601|2015-05-05 07:30,5,2.931,2.931,2.927,2.927,2
20150601|2015-05-05 08:00,5,2.9265,2.929,2.9245,2.927,70
20150601|2015-05-05 08:30,5,2.9315,2.932,2.93,2.932,17
20150601|2015-05-05 09:00,5,2.9315,2.9395,2.9315,2.9395,22
20150601|2015-05-05 09:30,5,2.94,2.94,2.9365,2.939,16
20150601|2015-05-05 10:00,5,2.943,2.9515,2.943,2.9515,36
20150601|2015-05-05 10:30,5,2.95,2.9575,2.95,2.9575,11
20150601|2015-05-05 11:00,5,2.9565,2.957,2.956,2.957,23
20150601|2015-05-05 11:30,5,2.94,2.941,2.9335,2.937,28
20150601|2015-05-05 12:30,5,2.9345,2.9345,2.9345,2.9345,1
20150601|2015-05-05 13:30,5,2.93,2.93,2.93,2.93,2
20150601|2015-05-05 14:00,5,2.9315,2.9335,2.9305,2.9305,23
20150601|2015-05-05 14:30,5,2.9325,2.9325,2.932,2.932,4
20150601|2015-05-05 17:00,6,2.9315,2.9315,2.9305,2.9305,4
20150601|2015-05-05 19:00,6,2.935,2.935,2.932,2.932,3
20150601|2015-05-05 20:00,6,2.9355,2.939,2.9355,2.939,4
20150601|2015-05-05 20:30,6,2.932,2.937,2.932,2.937,7
20150601|2015-05-05 22:00,6,2.929,2.929,2.9275,2.9275,3
20150601|2015-05-05 22:30,6,2.9335,2.9335,2.9295,2.9295,4
20150601|2015-05-05 23:30,6,2.93,2.93,2.93,2.93,1
20150601|2015-05-06 00:00,6,2.939,2.939,2.939,2.939,1
20150601|2015-05-06 00:30,6,2.9405,2.9425,2.938,2.938,7
20150601|2015-05-06 01:00,6,2.9395,2.9455,2.9395,2.9455,2
20150601|2015-05-06 01:30,6,2.9465,2.9465,2.9345,2.9345,3
20150601|2015-05-06 02:00,6,2.9335,2.939,2.933,2.939,3
20150601|2015-05-06 02:30,6,2.9325,2.9325,2.9325,2.9325,1
20150601|2015-05-06 03:00,6,2.9335,2.9335,2.9275,2.9275,2
20150601|2015-05-06 03:30,6,2.931,2.931,2.931,2.931,1
20150601|2015-05-06 04:00,6,2.9195,2.92,2.918,2.918,3
20150601|2015-05-06 04:30,6,2.9185,2.9185,2.9185,2.9185,1
20150601|2015-05-06 05:00,6,2.9175,2.9175,2.9175,2.9175,2
20150601|2015-05-06 05:30,6,2.92,2.921,2.92,2.921,6
20150601|2015-05-06 06:00,6,2.9175,2.9175,2.9145,2.9145,2
20150601|2015-05-06 07:00,6,2.924,2.9345,2.924,2.931,10
20150601|2015-05-06 07:30,6,2.933,2.933,2.933,2.933,1
20150601|2015-05-06 08:00,6,2.934,2.9365,2.9305,2.9325,10
20150601|2015-05-06 08:30,6,2.9335,2.936,2.932,2.936,7
20150601|2015-05-06 09:00,6,2.935,2.935,2.929,2.929,4
20150601|2015-05-06 09:30,6,2.9305,2.9305,2.919,2.92,20
20150601|2015-05-06 10:00,6,2.9195,2.922,2.9195,2.9205,3
20150601|2015-05-06 10:30,6,2.91,2.9145,2.909,2.913,10
20150601|2015-05-06 11:00,6,2.915,2.9205,2.915,2.919,14
20150601|2015-05-06 11:30,6,2.9245,2.9245,2.9245,2.9245,1
20150601|2015-05-06 12:00,6,2.93,2.93,2.928,2.928,7
20150601|2015-05-06 12:30,6,2.9245,2.9255,2.9245,2.9255,6
20150601|2015-05-06 13:00,6,2.9255,2.9255,2.9245,2.9245,6
20150601|2015-05-06 13:30,6,2.9285,2.9285,2.927,2.927,6
20150601|2015-05-06 15:00,6,2.93,2.93,2.93,2.93,1
20150601|2015-05-06 16:00,6,2.9275,2.928,2.9275,2.928,2
20150601|2015-05-06 17:00,7,2.9265,2.9295,2.9265,2.9295,9
20150601|2015-05-06 20:00,7,2.9155,2.9155,2.9155,2.9155,3
20150601|2015-05-06 20:30,7,2.915,2.915,2.915,2.915,1
20150601|2015-05-06 21:30,7,2.9125,2.9125,2.911,2.911,15
20150601|2015-05-06 22:00,7,2.913,2.913,2.913,2.913,1
20150601|2015-05-06 23:00,7,2.9105,2.9105,2.91,2.91,3
20150601|2015-05-07 00:00,7,2.909,2.909,2.9075,2.9075,5
20150601|2015-05-07 00:30,7,2.9175,2.919,2.9175,2.919,2
20150601|2015-05-07 01:30,7,2.9175,2.9175,2.916,2.916,2
20150601|2015-05-07 02:00,7,2.92,2.921,2.918,2.918,5
20150601|2015-05-07 02:30,7,2.9185,2.927,2.9185,2.927,6
20150601|2015-05-07 03:00,7,2.934,2.9355,2.932,2.9325,9
20150601|2015-05-07 05:00,7,2.94,2.94,2.936,2.936,5
20150601|2015-05-07 05:30,7,2.938,2.938,2.937,2.937,4
20150601|2015-05-07 06:30,7,2.9285,2.9345,2.9285,2.9345,3
20150601|2015-05-07 07:00,7,2.925,2.925,2.918,2.919,6
20150601|2015-05-07 08:00,7,2.915,2.915,2.915,2.915,1
20150601|2015-05-07 08:30,7,2.9175,2.9175,2.9175,2.9175,16
20150601|2015-05-07 09:00,7,2.918,2.922,2.918,2.922,4
20150601|2015-05-07 10:00,7,2.9265,2.9325,2.9265,2.9325,6
20150601|2015-05-07 10:30,7,2.927,2.927,2.9175,2.919,5
20150601|2015-05-07 11:00,7,2.921,2.921,2.921,2.921,1
20150601|2015-05-07 11:30,7,2.92,2.92,2.92,2.92,2
20150601|2015-05-07 12:00,7,2.9145,2.916,2.9145,2.916,5
20150601|2015-05-07 13:00,7,2.914,2.914,2.914,2.914,1
20150601|2015-05-07 14:00,7,2.918,2.919,2.918,2.919,2
20150601|2015-05-07 15:00,7,2.919,2.919,2.919,2.919,2
20150601|2015-05-07 15:30,7,2.9195,2.9195,2.919,2.919,4
20150601|2015-05-07 17:00,8,2.922,2.922,2.922,2.922,1
20150601|2015-05-07 20:00,8,2.918,2.918,2.917,2.917,4
20150601|2015-05-07 20:30,8,2.9215,2.9215,2.919,2.919,4
20150601|2015-05-07 21:00,8,2.922,2.922,2.918,2.918,4
20150601|2015-05-07 21:30,8,2.9205,2.9235,2.9205,2.9235,2
20150601|2015-05-08 00:00,8,2.92,2.92,2.9185,2.9185,2
20150601|2015-05-08 01:00,8,2.916,2.924,2.916,2.924,3
20150601|2015-05-08 01:30,8,2.9275,2.9275,2.9275,2.9275,2
20150601|2015-05-08 02:00,8,2.928,2.928,2.928,2.928,1
20150601|2015-05-08 02:30,8,2.928,2.928,2.928,2.928,1
20150601|2015-05-08 03:00,8,2.925,2.925,2.925,2.925,1
20150601|2015-05-08 04:00,8,2.9335,2.9335,2.9305,2.9305,3
20150601|2015-05-08 05:00,8,2.9265,2.9265,2.9265,2.9265,1
20150601|2015-05-08 05:30,8,2.9265,2.9265,2.923,2.923,2
20150601|2015-05-08 06:00,8,2.92,2.9205,2.92,2.9205,2
20150601|2015-05-08 07:00,8,2.917,2.9175,2.915,2.915,4
20150601|2015-05-08 07:30,8,2.92,2.92,2.9,2.915,16
20150601|2015-05-08 08:00,8,2.9155,2.925,2.9155,2.92,9
20150601|2015-05-08 08:30,8,2.9115,2.9115,2.902,2.902,4
20150601|2015-05-08 09:00,8,2.907,2.907,2.907,2.907,3
20150601|2015-05-08 09:30,8,2.909,2.919,2.909,2.9175,4
20150601|2015-05-08 10:00,8,2.915,2.92,2.915,2.919,18
20150601|2015-05-08 10:30,8,2.9215,2.9215,2.918,2.918,9
20150601|2015-05-08 11:00,8,2.921,2.9225,2.9185,2.9185,7
20150601|2015-05-08 11:30,8,2.921,2.9215,2.921,2.9215,4
20150601|2015-05-08 12:00,8,2.925,2.925,2.921,2.921,7
20150601|2015-05-08 13:00,8,2.919,2.919,2.919,2.919,2
20150601|2015-05-08 15:00,8,2.9205,2.9205,2.9205,2.9205,1
20150601|2015-05-08 15:30,8,2.918,2.918,2.918,2.918,1
20150601|2015-05-10 17:00,11,2.9295,2.9295,2.9295,2.9295,1
20150601|2015-05-10 18:00,11,2.93,2.93,2.93,2.93,2
20150601|2015-05-10 18:30,11,2.93,2.93,2.93,2.93,1
20150601|2015-05-10 20:00,11,2.914,2.914,2.914,2.914,1
20150601|2015-05-10 20:30,11,2.91,2.91,2.902,2.902,13
20150601|2015-05-10 21:00,11,2.9045,2.9045,2.9045,2.9045,2
20150601|2015-05-10 22:00,11,2.9035,2.904,2.9035,2.9035,5
20150601|2015-05-10 23:00,11,2.904,2.904,2.904,2.904,3
20150601|2015-05-11 01:00,11,2.909,2.909,2.908,2.908,7
20150601|2015-05-11 01:30,11,2.9105,2.912,2.9105,2.912,3
20150601|2015-05-11 02:00,11,2.921,2.921,2.921,2.921,1
20150601|2015-05-11 02:30,11,2.915,2.915,2.912,2.912,12
20150601|2015-05-11 03:00,11,2.916,2.916,2.916,2.916,6
20150601|2015-05-11 03:30,11,2.922,2.9225,2.922,2.9225,6
20150601|2015-05-11 04:30,11,2.925,2.925,2.92,2.92,3
20150601|2015-05-11 05:00,11,2.921,2.921,2.921,2.921,1
20150601|2015-05-11 05:30,11,2.914,2.914,2.914,2.914,1
20150601|2015-05-11 06:00,11,2.905,2.905,2.905,2.905,1
20150601|2015-05-11 06:30,11,2.9095,2.911,2.909,2.909,3
20150601|2015-05-11 07:00,11,2.9075,2.9075,2.9075,2.9075,1
20150601|2015-05-11 07:30,11,2.9065,2.907,2.9065,2.907,6
20150601|2015-05-11 08:00,11,2.914,2.914,2.912,2.912,3
20150601|2015-05-11 08:30,11,2.912,2.912,2.911,2.911,3
20150601|2015-05-11 09:00,11,2.9075,2.9085,2.907,2.907,5
20150601|2015-05-11 09:30,11,2.907,2.907,2.907,2.907,3
20150601|2015-05-11 10:00,11,2.907,2.907,2.899,2.899,17
20150601|2015-05-11 10:30,11,2.902,2.902,2.9,2.9,38
20150601|2015-05-11 11:00,11,2.905,2.9055,2.904,2.9055,3
20150601|2015-05-11 11:30,11,2.909,2.909,2.9075,2.9075,2
20150601|2015-05-11 12:00,11,2.912,2.912,2.91,2.91,3
20150601|2015-05-11 14:00,11,2.909,2.909,2.9075,2.9075,3
20150601|2015-05-11 19:00,12,2.9145,2.916,2.9145,2.916,4
20150601|2015-05-11 20:00,12,2.905,2.905,2.905,2.905,2
20150601|2015-05-11 20:30,12,2.908,2.908,2.908,2.908,1
20150601|2015-05-11 21:00,12,2.91,2.91,2.9075,2.9075,2
20150601|2015-05-11 21:30,12,2.9115,2.9115,2.9115,2.9115,4
20150601|2015-05-11 23:30,12,2.909,2.909,2.9075,2.9075,3
20150601|2015-05-12 00:30,12,2.9095,2.9185,2.9095,2.9185,4
20150601|2015-05-12 01:00,12,2.9155,2.9155,2.9135,2.9135,3
20150601|2015-05-12 02:00,12,2.9175,2.9175,2.9175,2.9175,14
20150601|2015-05-12 03:00,12,2.918,2.9365,2.918,2.9365,21
20150601|2015-05-12 03:30,12,2.9325,2.9355,2.9315,2.9355,6
20150601|2015-05-12 04:00,12,2.936,2.936,2.9285,2.933,16
20150601|2015-05-12 04:30,12,2.94,2.9415,2.938,2.939,17
20150601|2015-05-12 05:00,12,2.945,2.945,2.945,2.945,1
20150601|2015-05-12 05:30,12,2.945,2.945,2.938,2.938,13
20150601|2015-05-12 06:00,12,2.94,2.94,2.9395,2.9395,2
20150601|2015-05-12 06:30,12,2.9435,2.9435,2.94,2.94,4
20150601|2015-05-12 07:00,12,2.9375,2.938,2.9365,2.938,16
20150601|2015-05-12 07:30,12,2.9365,2.9375,2.936,2.9375,6
20150601|2015-05-12 08:00,12,2.9315,2.9325,2.93,2.93,13
20150601|2015-05-12 08:30,12,2.9355,2.9355,2.9355,2.9355,1
20150601|2015-05-12 09:00,12,2.938,2.938,2.938,2.938,1
20150601|2015-05-12 10:00,12,2.94,2.9445,2.94,2.9445,10
20150601|2015-05-12 10:30,12,2.942,2.944,2.942,2.9425,7
20150601|2015-05-12 11:00,12,2.939,2.939,2.9325,2.9325,2
20150601|2015-05-12 11:30,12,2.934,2.934,2.934,2.934,1
20150601|2015-05-12 12:30,12,2.9345,2.9345,2.9345,2.9345,1
20150601|2015-05-12 13:30,12,2.934,2.934,2.934,2.934,3
20150601|2015-05-12 14:00,12,2.9355,2.9355,2.9355,2.9355,3
20150601|2015-05-12 18:30,13,2.9365,2.9365,2.9365,2.9365,2
20150601|2015-05-12 19:30,13,2.9345,2.9345,2.934,2.934,2
20150601|2015-05-12 20:00,13,2.939,2.939,2.939,2.939,1
20150601|2015-05-12 20:30,13,2.9325,2.937,2.9325,2.937,2
20150601|2015-05-12 21:00,13,2.9345,2.9345,2.9345,2.9345,10
20150601|2015-05-12 22:00,13,2.9355,2.9355,2.932,2.932,4
20150601|2015-05-12 22:30,13,2.932,2.932,2.932,2.932,1
20150601|2015-05-13 00:00,13,2.9355,2.937,2.9355,2.937,3
20150601|2015-05-13 01:30,13,2.943,2.9435,2.943,2.9435,2
20150601|2015-05-13 02:00,13,2.945,2.945,2.945,2.945,1
20150601|2015-05-13 02:30,13,2.9455,2.946,2.9455,2.946,3
20150601|2015-05-13 03:00,13,2.9385,2.9385,2.9385,2.9385,1
20150601|2015-05-13 05:00,13,2.931,2.931,2.931,2.931,1
20150601|2015-05-13 06:30,13,2.933,2.933,2.9325,2.933,3
20150601|2015-05-13 07:30,13,2.941,2.941,2.941,2.941,2
20150601|2015-05-13 08:00,13,2.946,2.946,2.946,2.946,1
20150601|2015-05-13 08:30,13,2.9455,2.9455,2.9455,2.9455,1
20150601|2015-05-13 09:00,13,2.948,2.949,2.948,2.949,4
20150601|2015-05-13 09:30,13,2.9345,2.9345,2.9275,2.9275,3
20150601|2015-05-13 10:00,13,2.9245,2.9245,2.9245,2.9245,2
20150601|2015-05-13 11:30,13,2.933,2.933,2.932,2.932,2
20150601|2015-05-13 13:30,13,2.9315,2.9315,2.9315,2.9315,5
20150601|2015-05-13 14:30,13,2.9345,2.9345,2.9335,2.9335,7
20150601|2015-05-13 20:00,14,2.926,2.926,2.926,2.926,18
20150601|2015-05-13 23:00,14,2.93,2.93,2.9265,2.9265,2
20150601|2015-05-14 01:00,14,2.9325,2.9325,2.9325,2.9325,1
20150601|2015-05-14 01:30,14,2.933,2.933,2.933,2.933,2
20150601|2015-05-14 02:00,14,2.94,2.94,2.933,2.933,9
20150601|2015-05-14 02:30,14,2.925,2.925,2.922,2.922,12
20150601|2015-05-14 03:00,14,2.921,2.921,2.921,2.921,1
20150601|2015-05-14 07:30,14,2.934,2.935,2.934,2.935,3
20150601|2015-05-14 08:00,14,2.9425,2.943,2.9405,2.9425,14
20150601|2015-05-14 08:30,14,2.9405,2.9415,2.9395,2.941,51
20150601|2015-05-14 09:00,14,2.9385,2.941,2.932,2.932,5
20150601|2015-05-14 09:30,14,2.931,2.931,2.9285,2.9285,3
20150601|2015-05-14 10:00,14,2.93,2.932,2.93,2.932,3
20150601|2015-05-14 11:00,14,2.9265,2.927,2.9265,2.927,2
20150601|2015-05-14 11:30,14,2.926,2.926,2.926,2.926,18
20150601|2015-05-14 13:00,14,2.9265,2.9265,2.9265,2.9265,2
20150601|2015-05-14 14:00,14,2.9285,2.9285,2.9285,2.9285,2
20150601|2015-05-14 14:30,14,2.928,2.928,2.928,2.928,4
20150601|2015-05-14 15:00,14,2.9265,2.9265,2.9265,2.9265,1
20150601|2015-05-14 17:00,15,2.926,2.926,2.926,2.926,1
20150601|2015-05-14 19:30,15,2.9225,2.9225,2.9225,2.9225,1
20150601|2015-05-14 22:00,15,2.9225,2.9225,2.9225,2.9225,2
20150601|2015-05-15 02:00,15,2.921,2.921,2.921,2.921,1
20150601|2015-05-15 03:30,15,2.9285,2.9285,2.9285,2.9285,1
20150601|2015-05-15 04:30,15,2.9045,2.9055,2.9025,2.9055,7
20150601|2015-05-15 06:00,15,2.912,2.9135,2.912,2.9135,4
20150601|2015-05-15 07:00,15,2.9075,2.9075,2.9075,2.9075,1
20150601|2015-05-15 08:00,15,2.919,2.9205,2.919,2.9205,4
20150601|2015-05-15 08:30,15,2.9155,2.92,2.913,2.92,4
20150601|2015-05-15 09:00,15,2.925,2.928,2.923,2.928,157
20150601|2015-05-15 11:00,15,2.9295,2.93,2.9295,2.93,13
20150601|2015-05-15 11:30,15,2.93,2.93,2.93,2.93,3
20150601|2015-05-15 12:00,15,2.925,2.926,2.925,2.926,3
20150601|2015-05-15 12:30,15,2.9265,2.9265,2.9265,2.9265,2
20150601|2015-05-15 14:00,15,2.929,2.929,2.929,2.929,1
20150601|2015-05-17 17:30,18,2.943,2.9505,2.943,2.9505,10
20150601|2015-05-17 19:00,18,2.925,2.925,2.925,2.925,1
20150601|2015-05-17 20:30,18,2.931,2.931,2.931,2.931,1
20150601|2015-05-18 00:00,18,2.932,2.932,2.932,2.932,1
20150601|2015-05-18 01:00,18,2.9395,2.9395,2.9375,2.9375,11
20150601|2015-05-18 01:30,18,2.941,2.941,2.937,2.937,9
20150601|2015-05-18 05:00,18,2.919,2.919,2.917,2.9185,7
20150601|2015-05-18 05:30,18,2.9195,2.9195,2.9195,2.9195,2
20150601|2015-05-18 07:00,18,2.9155,2.918,2.9155,2.918,12
20150601|2015-05-18 08:00,18,2.9195,2.9195,2.9195,2.9195,1
20150601|2015-05-18 08:30,18,2.905,2.9065,2.898,2.899,52
20150601|2015-05-18 09:00,18,2.904,2.9045,2.904,2.9045,8
20150601|2015-05-18 09:30,18,2.9045,2.91,2.9045,2.9095,8
20150601|2015-05-18 10:00,18,2.911,2.911,2.911,2.911,2
20150601|2015-05-18 10:30,18,2.9185,2.9185,2.9155,2.9155,2
20150601|2015-05-18 11:00,18,2.912,2.912,2.912,2.912,1
20150601|2015-05-18 11:30,18,2.9165,2.9165,2.9135,2.9135,17
20150601|2015-05-18 12:00,18,2.914,2.914,2.912,2.912,4
20150601|2015-05-18 13:00,18,2.912,2.915,2.9115,2.915,7
20150601|2015-05-18 14:00,18,2.914,2.914,2.911,2.911,5
20150601|2015-05-18 15:00,18,2.9125,2.9125,2.9125,2.9125,1
20150601|2015-05-18 18:00,19,2.914,2.914,2.914,2.914,2
20150601|2015-05-18 21:00,19,2.9085,2.9085,2.9085,2.9085,1
20150601|2015-05-18 23:30,19,2.919,2.919,2.919,2.919,1
20150601|2015-05-19 00:00,19,2.9185,2.9185,2.918,2.918,3
20150601|2015-05-19 01:30,19,2.906,2.906,2.905,2.905,7
20150601|2015-05-19 02:00,19,2.9,2.9,2.879,2.881,40
20150601|2015-05-19 02:30,19,2.873,2.8765,2.8695,2.8765,23
20150601|2015-05-19 03:00,19,2.869,2.873,2.8685,2.873,3
20150601|2015-05-19 03:30,19,2.8765,2.8775,2.8765,2.8775,5
20150601|2015-05-19 04:30,19,2.866,2.866,2.866,2.866,1
20150601|2015-05-19 05:30,19,2.865,2.865,2.862,2.862,2
20150601|2015-05-19 06:00,19,2.865,2.8665,2.865,2.8665,4
20150601|2015-05-19 07:00,19,2.868,2.8715,2.868,2.8715,2
20150601|2015-05-19 08:30,19,2.865,2.865,2.8545,2.8595,8
20150601|2015-05-19 09:00,19,2.85,2.852,2.848,2.8495,39
20150601|2015-05-19 09:30,19,2.8445,2.8445,2.8345,2.838,11
20150601|2015-05-19 10:00,19,2.837,2.837,2.8365,2.8365,2
20150601|2015-05-19 10:30,19,2.844,2.844,2.844,2.844,1
20150601|2015-05-19 11:00,19,2.846,2.846,2.846,2.846,1
20150601|2015-05-19 11:30,19,2.846,2.8465,2.8455,2.846,10
20150601|2015-05-19 12:00,19,2.8465,2.847,2.8465,2.847,2
20150601|2015-05-19 12:30,19,2.843,2.843,2.84,2.84,3
20150601|2015-05-19 14:00,19,2.8405,2.841,2.8405,2.841,5
20150601|2015-05-19 19:30,20,2.843,2.843,2.843,2.843,1
20150601|2015-05-19 20:00,20,2.8475,2.8475,2.8475,2.8475,1
20150601|2015-05-20 00:30,20,2.8305,2.839,2.8305,2.839,2
20150601|2015-05-20 02:00,20,2.836,2.846,2.836,2.843,5
20150601|2015-05-20 02:30,20,2.842,2.842,2.842,2.842,3
20150601|2015-05-20 03:00,20,2.847,2.847,2.847,2.847,1
20150601|2015-05-20 04:00,20,2.8375,2.8375,2.8375,2.8375,1
20150601|2015-05-20 04:30,20,2.837,2.8375,2.837,2.8375,5
20150601|2015-05-20 05:00,20,2.8325,2.835,2.8325,2.835,4
20150601|2015-05-20 06:00,20,2.838,2.838,2.835,2.835,15
20150601|2015-05-20 06:30,20,2.8365,2.8405,2.836,2.8405,8
20150601|2015-05-20 07:00,20,2.8395,2.842,2.8385,2.842,12
20150601|2015-05-20 07:30,20,2.8365,2.843,2.8365,2.843,4
20150601|2015-05-20 08:00,20,2.846,2.846,2.842,2.842,3
20150601|2015-05-20 09:00,20,2.845,2.847,2.845,2.847,2
20150601|2015-05-20 09:30,20,2.8375,2.838,2.8295,2.8375,5
20150601|2015-05-20 10:00,20,2.8375,2.8375,2.835,2.8365,4
20150601|2015-05-20 10:30,20,2.835,2.835,2.835,2.835,1
20150601|2015-05-20 11:00,20,2.839,2.839,2.839,2.839,31
20150601|2015-05-20 11:30,20,2.8365,2.837,2.8365,2.837,10
20150601|2015-05-20 12:00,20,2.8365,2.8365,2.8365,2.8365,2
20150601|2015-05-20 12:30,20,2.8335,2.8335,2.8335,2.8335,1
20150601|2015-05-20 13:00,20,2.832,2.832,2.832,2.832,2
20150601|2015-05-20 13:30,20,2.835,2.835,2.835,2.835,1
20150601|2015-05-20 14:00,20,2.8375,2.8375,2.8375,2.8375,3
20150601|2015-05-20 14:30,20,2.835,2.835,2.835,2.835,1
20150601|2015-05-20 15:30,20,2.837,2.838,2.837,2.838,10
20150601|2015-05-20 16:00,20,2.8375,2.838,2.8375,2.838,4
20150601|2015-05-20 18:00,21,2.836,2.836,2.836,2.836,2
20150601|2015-05-20 20:30,21,2.8465,2.8475,2.8465,2.8475,6
20150601|2015-05-20 21:30,21,2.851,2.853,2.851,2.853,6
20150601|2015-05-20 23:00,21,2.8485,2.8485,2.8485,2.8485,2
20150601|2015-05-21 00:30,21,2.857,2.857,2.857,2.857,1
20150601|2015-05-21 01:00,21,2.857,2.857,2.857,2.857,1
20150601|2015-05-21 01:30,21,2.852,2.852,2.852,2.852,3
20150601|2015-05-21 02:00,21,2.8545,2.8545,2.8545,2.8545,1
20150601|2015-05-21 02:30,21,2.845,2.845,2.845,2.845,1
20150601|2015-05-21 03:00,21,2.849,2.849,2.848,2.848,4
20150601|2015-05-21 06:00,21,2.8475,2.8475,2.8475,2.8475,1
20150601|2015-05-21 07:00,21,2.848,2.848,2.848,2.848,10
20150601|2015-05-21 07:30,21,2.848,2.848,2.848,2.848,1
20150601|2015-05-21 08:00,21,2.8565,2.8585,2.8565,2.8585,5
20150601|2015-05-21 08:30,21,2.86,2.86,2.8595,2.8595,3
20150601|2015-05-21 09:00,21,2.8645,2.865,2.8645,2.8645,6
20150601|2015-05-21 09:30,21,2.864,2.8645,2.864,2.8645,2
20150601|2015-05-21 10:00,21,2.86,2.862,2.8595,2.8595,8
20150601|2015-05-21 10:30,21,2.8595,2.8595,2.8575,2.8575,5
20150601|2015-05-21 11:30,21,2.8595,2.8595,2.8555,2.856,18
20150601|2015-05-21 12:00,21,2.858,2.858,2.858,2.858,2
20150601|2015-05-21 13:00,21,2.8585,2.8585,2.8565,2.8565,4
20150601|2015-05-21 14:30,21,2.86,2.86,2.86,2.86,1
20150601|2015-05-21 15:00,21,2.8585,2.8585,2.8585,2.8585,8
20150601|2015-05-21 18:00,22,2.8585,2.8585,2.8585,2.8585,1
20150601|2015-05-21 20:00,22,2.8535,2.8535,2.8535,2.8535,1
20150601|2015-05-21 22:00,22,2.854,2.8565,2.854,2.8565,2
20150601|2015-05-22 01:00,22,2.8555,2.8555,2.8555,2.8555,1
20150601|2015-05-22 01:30,22,2.8595,2.8595,2.8595,2.8595,2
20150601|2015-05-22 02:00,22,2.8475,2.8475,2.8475,2.8475,10
20150601|2015-05-22 03:00,22,2.85,2.85,2.85,2.85,5
20150601|2015-05-22 04:00,22,2.8375,2.838,2.8375,2.838,2
20150601|2015-05-22 04:30,22,2.838,2.8405,2.8375,2.8405,4
20150601|2015-05-22 05:00,22,2.8395,2.8395,2.8395,2.8395,10
20150601|2015-05-22 06:00,22,2.8385,2.8385,2.8365,2.8365,6
20150601|2015-05-22 06:30,22,2.833,2.833,2.833,2.833,3
20150601|2015-05-22 07:00,22,2.825,2.825,2.822,2.8225,17
20150601|2015-05-22 07:30,22,2.816,2.816,2.801,2.803,15
20150601|2015-05-22 08:00,22,2.811,2.813,2.807,2.809,16
20150601|2015-05-22 08:30,22,2.812,2.812,2.812,2.812,1
20150601|2015-05-22 09:00,22,2.813,2.813,2.812,2.812,22
20150601|2015-05-22 09:30,22,2.815,2.815,2.814,2.815,6
20150601|2015-05-22 10:00,22,2.8145,2.8155,2.813,2.8155,11
20150601|2015-05-22 10:30,22,2.813,2.813,2.8125,2.8125,5
20150601|2015-05-22 11:00,22,2.815,2.816,2.815,2.816,6
20150601|2015-05-22 11:30,22,2.8175,2.819,2.8175,2.818,10
20150601|2015-05-22 12:00,22,2.817,2.817,2.814,2.814,6
20150601|2015-05-22 12:30,22,2.8145,2.8145,2.8145,2.8145,2
20150601|2015-05-22 13:00,22,2.815,2.815,2.813,2.813,7
20150601|2015-05-22 14:00,22,2.809,2.809,2.809,2.809,3
20150601|2015-05-22 14:30,22,2.809,2.809,2.809,2.809,1
20150601|2015-05-22 15:30,22,2.8035,2.8035,2.8035,2.8035,1
20150601|2015-05-24 17:30,26,2.8075,2.8075,2.806,2.806,2
20150601|2015-05-24 18:00,26,2.8075,2.8075,2.8075,2.8075,2
20150601|2015-05-24 20:00,26,2.813,2.813,2.813,2.813,1
20150601|2015-05-24 21:30,26,2.816,2.817,2.816,2.817,6
20150601|2015-05-24 22:00,26,2.8155,2.8155,2.8155,2.8155,1
20150601|2015-05-25 00:00,26,2.814,2.814,2.814,2.814,1
20150601|2015-05-25 00:30,26,2.811,2.811,2.811,2.811,1
20150601|2015-05-25 01:30,26,2.8135,2.8165,2.8135,2.8155,5
20150601|2015-05-25 02:30,26,2.8115,2.8115,2.8115,2.8115,2
20150601|2015-05-25 03:00,26,2.805,2.805,2.805,2.805,1
20150601|2015-05-25 05:30,26,2.832,2.832,2.832,2.832,1
20150601|2015-05-25 07:00,26,2.825,2.825,2.825,2.825,2
20150601|2015-05-25 07:30,26,2.8225,2.8225,2.8225,2.8225,1
20150601|2015-05-25 08:00,26,2.8255,2.831,2.825,2.829,5
20150601|2015-05-25 09:00,26,2.826,2.8305,2.826,2.8305,2
20150601|2015-05-25 10:00,26,2.841,2.841,2.841,2.841,3
20150601|2015-05-25 11:30,26,2.8365,2.8365,2.8365,2.8365,2
20150601|2015-05-25 19:30,26,2.8355,2.8355,2.8355,2.8355,10
20150601|2015-05-25 20:30,26,2.8275,2.8275,2.8275,2.8275,1
20150601|2015-05-25 21:30,26,2.8275,2.8275,2.8265,2.8265,60
20150601|2015-05-25 23:00,26,2.8285,2.8285,2.8285,2.8285,1
20150601|2015-05-26 00:00,26,2.8265,2.8265,2.8265,2.8265,4
20150601|2015-05-26 01:00,26,2.821,2.8215,2.821,2.8215,10
20150601|2015-05-26 01:30,26,2.811,2.811,2.811,2.811,5
20150601|2015-05-26 02:00,26,2.8075,2.8075,2.8075,2.8075,1
20150601|2015-05-26 05:00,26,2.8015,2.8015,2.8015,2.8015,3
20150601|2015-05-26 06:30,26,2.795,2.7975,2.794,2.7975,12
20150601|2015-05-26 07:00,26,2.796,2.8,2.796,2.8,48
20150601|2015-05-26 07:30,26,2.8005,2.8005,2.8005,2.8005,1
20150601|2015-05-26 08:00,26,2.795,2.7965,2.79,2.79,4
20150601|2015-05-26 08:30,26,2.791,2.799,2.791,2.7955,14
20150601|2015-05-26 09:30,26,2.793,2.793,2.793,2.793,3
20150601|2015-05-26 10:30,26,2.795,2.8,2.795,2.8,2
20150601|2015-05-26 11:00,26,2.7935,2.795,2.7935,2.795,6
20150601|2015-05-26 11:30,26,2.798,2.798,2.7935,2.794,9
20150601|2015-05-26 12:00,26,2.791,2.791,2.791,2.791,1
20150601|2015-05-26 12:30,26,2.7885,2.7885,2.787,2.787,40
20150601|2015-05-26 13:00,26,2.787,2.787,2.786,2.786,23
20150601|2015-05-26 13:30,26,2.782,2.782,2.782,2.782,2
20150601|2015-05-26 14:30,26,2.7855,2.7855,2.7855,2.7855,4
20150601|2015-05-26 15:00,26,2.7855,2.79,2.7855,2.79,9
20150601|2015-05-26 15:30,26,2.786,2.786,2.7845,2.7845,5
20150601|2015-05-26 17:00,27,2.7945,2.7945,2.7945,2.7945,1
20150601|2015-05-26 19:00,27,2.7905,2.7905,2.7905,2.7905,1
20150601|2015-05-26 22:00,27,2.799,2.799,2.799,2.799,1
20150601|2015-05-27 01:30,27,2.8,2.8,2.8,2.8,2
20150601|2015-05-27 04:00,27,2.794,2.7945,2.794,2.7945,10
20150601|2015-05-27 06:00,27,2.783,2.784,2.783,2.784,9
20150601|2015-05-27 07:00,27,2.7835,2.784,2.779,2.7825,39
20150601|2015-05-27 07:30,27,2.7875,2.7875,2.7825,2.7825,3
20150601|2015-05-27 08:00,27,2.784,2.7905,2.784,2.788,6
20150601|2015-05-27 08:30,27,2.7885,2.8015,2.786,2.8015,25
20150601|2015-05-27 09:00,27,2.801,2.8025,2.797,2.797,8
20150601|2015-05-27 09:30,27,2.7995,2.7995,2.7965,2.7965,7
20150601|2015-05-27 10:00,27,2.7935,2.7935,2.7895,2.7905,71
20150601|2015-05-27 10:30,27,2.7865,2.7865,2.783,2.783,7
20150601|2015-05-27 11:00,27,2.7805,2.7805,2.7785,2.78,6
20150601|2015-05-27 12:00,27,2.7885,2.7885,2.786,2.786,5
20150601|2015-05-27 13:00,27,2.7875,2.7875,2.7875,2.7875,4
20150601|2015-05-27 17:00,28,2.7825,2.783,2.78,2.7805,7
20150601|2015-05-27 21:00,28,2.7835,2.7835,2.7835,2.7835,1
20150601|2015-05-27 22:00,28,2.7905,2.7905,2.7905,2.7905,1
20150601|2015-05-28 01:00,28,2.796,2.796,2.796,2.796,1
20150601|2015-05-28 01:30,28,2.8005,2.8005,2.8005,2.8005,1
20150601|2015-05-28 03:30,28,2.7955,2.7955,2.7955,2.7955,1
20150601|2015-05-28 06:00,28,2.786,2.786,2.786,2.786,10
20150601|2015-05-28 06:30,28,2.796,2.796,2.796,2.796,2
20150601|2015-05-28 08:00,28,2.789,2.789,2.7875,2.7875,2
20150601|2015-05-28 08:30,28,2.7825,2.788,2.781,2.788,27
20150601|2015-05-28 09:00,28,2.79,2.795,2.789,2.789,5
20150601|2015-05-28 09:30,28,2.787,2.79,2.787,2.79,2
20150601|2015-05-28 10:00,28,2.792,2.792,2.7895,2.7895,9
20150601|2015-05-28 10:30,28,2.79,2.7925,2.79,2.7925,4
20150601|2015-05-28 11:00,28,2.79,2.79,2.7895,2.7895,2
20150601|2015-05-28 11:30,28,2.7865,2.796,2.7865,2.796,64
20150601|2015-05-28 12:00,28,2.7965,2.7965,2.794,2.794,9
20150601|2015-05-28 13:00,28,2.8,2.8,2.8,2.8,4
20150601|2015-05-28 14:30,28,2.798,2.798,2.795,2.795,8
20150601|2015-05-28 17:00,29,2.7935,2.7935,2.7935,2.7935,1
20150601|2015-05-28 19:00,29,2.7975,2.798,2.792,2.792,8
20150601|2015-05-28 23:00,29,2.8,2.8,2.8,2.8,1
20150601|2015-05-29 02:00,29,2.803,2.803,2.803,2.803,1
20150601|2015-05-29 03:00,29,2.801,2.801,2.801,2.801,1
20150601|2015-05-29 06:00,29,2.7895,2.7895,2.7895,2.7895,1
20150601|2015-05-29 07:00,29,2.78,2.78,2.78,2.78,6
20150601|2015-05-29 08:00,29,2.7855,2.7855,2.7855,2.7855,12
20150601|2015-05-29 08:30,29,2.7815,2.7855,2.7815,2.7845,33
20150601|2015-05-29 09:30,29,2.782,2.782,2.779,2.779,12
20150601|2015-05-29 10:00,29,2.78,2.78,2.763,2.764,21
20150601|2015-05-29 10:30,29,2.763,2.763,2.76,2.76,9
20150601|2015-05-29 11:00,29,2.761,2.763,2.761,2.763,3
20150601|2015-05-29 11:30,29,2.76,2.76,2.76,2.76,1
20150601|2015-05-29 12:00,29,2.7585,2.7585,2.7585,2.7585,2
20150601|2015-05-29 12:30,29,2.7625,2.7635,2.7625,2.7625,18
20150601|2015-05-29 13:00,29,2.7585,2.7595,2.7585,2.7595,6
20150601|2015-05-29 13:30,29,2.755,2.758,2.754,2.758,9
20150601|2015-05-29 14:00,29,2.757,2.757,2.754,2.757,7
20150601|2015-05-29 15:00,29,2.76,2.76,2.76,2.76,1
20150601|2015-05-29 15:30,29,2.76,2.7615,2.76,2.7615,7
20150601|2015-05-29 16:00,29,2.762,2.762,2.762,2.762,5
20150601|2015-05-31 20:00,1,2.7635,2.7635,2.7635,2.7635,2
20150601|2015-06-01 05:00,1,2.757,2.7575,2.755,2.755,5
20150601|2015-06-01 06:30,1,2.7455,2.7455,2.745,2.745,2
20150601|2015-06-01 08:00,1,2.7525,2.7525,2.7525,2.7525,1
20150601|2015-06-01 08:30,1,2.765,2.765,2.765,2.765,1
20150601|2015-06-01 10:30,1,2.756,2.756,2.7555,2.7555,4
20150601|2015-06-01 11:00,1,2.7495,2.7505,2.749,2.7505,6
20150601|2015-06-01 11:30,1,2.745,2.745,2.745,2.745,5
20150601|2015-06-01 12:00,1,2.743,2.7455,2.743,2.7455,7
20150601|2015-06-01 13:00,1,2.7435,2.7435,2.7425,2.7425,2
20150601|2015-06-01 14:30,1,2.738,2.738,2.736,2.7365,7
20150601|2015-06-01 15:00,1,2.739,2.7405,2.739,2.7405,6
20150601|2015-06-01 15:30,1,2.74,2.74,2.7355,2.7355,4
20150601|2015-06-01 18:00,2,2.7355,2.7355,2.7355,2.7355,1
20150601|2015-06-01 19:00,2,2.741,2.741,2.741,2.741,1
20150601|2015-06-01 19:30,2,2.741,2.741,2.741,2.741,4
20150601|2015-06-02 01:30,2,2.755,2.755,2.755,2.755,1
20150601|2015-06-02 03:30,2,2.7565,2.7565,2.7565,2.7565,10
20150601|2015-06-02 07:00,2,2.7535,2.7535,2.7535,2.7535,1
20150601|2015-06-02 08:00,2,2.7555,2.7595,2.7555,2.758,31
20150601|2015-06-02 08:30,2,2.754,2.7555,2.754,2.7555,6
20150601|2015-06-02 09:00,2,2.7605,2.761,2.758,2.758,19
20150601|2015-06-02 09:30,2,2.758,2.758,2.7545,2.7545,12
20150601|2015-06-02 10:00,2,2.756,2.756,2.756,2.756,1
20150601|2015-06-02 10:30,2,2.7565,2.76,2.7565,2.758,31
20150601|2015-06-02 11:30,2,2.7595,2.7595,2.7595,2.7595,1
20150601|2015-06-02 12:30,2,2.7595,2.7595,2.7585,2.7585,7
20150601|2015-06-02 13:00,2,2.758,2.758,2.758,2.758,1
20150601|2015-06-02 14:30,2,2.756,2.7565,2.756,2.7565,5
20150601|2015-06-02 20:30,3,2.7615,2.7625,2.7615,2.7625,3
20150601|2015-06-03 03:30,3,2.7465,2.7465,2.7465,2.7465,1
20150601|2015-06-03 07:00,3,2.758,2.758,2.758,2.758,1
20150601|2015-06-03 07:30,3,2.756,2.756,2.751,2.751,3
20150601|2015-06-03 09:30,3,2.7565,2.757,2.754,2.754,4
20150601|2015-06-03 10:00,3,2.759,2.759,2.759,2.759,10
20150601|2015-06-03 10:30,3,2.748,2.7485,2.748,2.7485,10
20150601|2015-06-03 12:30,3,2.751,2.751,2.751,2.751,2
20150601|2015-06-03 13:30,3,2.7485,2.7485,2.747,2.747,7
20150601|2015-06-03 14:00,3,2.75,2.751,2.75,2.751,6
20150601|2015-06-03 14:30,3,2.75,2.751,2.75,2.751,5
20150601|2015-06-03 15:00,3,2.7525,2.753,2.7525,2.753,7
20150601|2015-06-03 15:30,3,2.753,2.7535,2.753,2.7535,5
20150601|2015-06-04 03:30,4,2.7285,2.7285,2.7285,2.7285,1
20150601|2015-06-04 05:00,4,2.72,2.72,2.72,2.72,1
20150601|2015-06-04 06:00,4,2.7235,2.7235,2.7235,2.7235,4
20150601|2015-06-04 06:30,4,2.7235,2.7235,2.7235,2.7235,1
20150601|2015-06-04 07:00,4,2.73,2.73,2.73,2.73,5
20150601|2015-06-04 08:30,4,2.7345,2.735,2.731,2.734,12
20150601|2015-06-04 10:00,4,2.713,2.7165,2.713,2.7165,2
20150601|2015-06-04 10:30,4,2.7125,2.7125,2.7125,2.7125,1
20150601|2015-06-04 11:00,4,2.707,2.707,2.707,2.707,2
20150601|2015-06-04 11:30,4,2.707,2.707,2.707,2.707,3
20150601|2015-06-04 12:00,4,2.716,2.716,2.716,2.716,1
20150601|2015-06-04 12:30,4,2.712,2.712,2.711,2.711,3
20150601|2015-06-04 14:30,4,2.716,2.7165,2.716,2.7165,15
20150601|2015-06-04 15:00,4,2.7155,2.7155,2.7155,2.7155,1
20150601|2015-06-05 07:00,5,2.7105,2.7105,2.7105,2.7105,2
20150601|2015-06-05 08:00,5,2.7085,2.7085,2.7085,2.7085,2
20150601|2015-06-05 08:30,5,2.712,2.712,2.711,2.711,20
20150601|2015-06-05 13:00,5,2.72,2.72,2.72,2.72,2
20150601|2015-06-05 14:00,5,2.724,2.7245,2.724,2.724,5
20150601|2015-06-05 14:30,5,2.7245,2.725,2.7245,2.725,13
20150601|2015-06-08 09:00,8,2.7265,2.7265,2.726,2.726,2
20150601|2015-06-08 09:30,8,2.727,2.727,2.727,2.727,1
20150601|2015-06-08 13:00,8,2.726,2.726,2.726,2.726,2
20150601|2015-06-08 13:30,8,2.721,2.721,2.7205,2.7205,4
20150601|2015-06-08 14:00,8,2.723,2.723,2.7225,2.7225,5
20150601|2015-06-08 14:30,8,2.7235,2.7245,2.7235,2.7245,9
20150601|2015-06-08 15:00,8,2.7245,2.7245,2.7245,2.7245,2
20150601|2015-06-08 16:00,8,2.727,2.7295,2.727,2.729,7
20150601|2015-06-09 01:00,9,2.7355,2.7415,2.7355,2.741,24
20150601|2015-06-09 08:00,9,2.742,2.742,2.741,2.741,3
20150601|2015-06-09 09:30,9,2.7505,2.752,2.7505,2.752,4
20150601|2015-06-09 10:30,9,2.7395,2.7395,2.7385,2.7385,4
20150601|2015-06-09 12:30,9,2.7365,2.7365,2.7365,2.7365,1
20150601|2015-06-09 14:00,9,2.7355,2.7355,2.7355,2.7355,1
20150601|2015-06-09 14:30,9,2.734,2.7375,2.733,2.733,20
20150601|2015-06-10 00:30,10,2.747,2.747,2.747,2.747,1
20150601|2015-06-10 06:30,10,2.7735,2.7735,2.7735,2.7735,1
20150601|2015-06-10 07:30,10,2.7695,2.7695,2.767,2.767,7
20150601|2015-06-10 08:30,10,2.7645,2.7645,2.764,2.764,2
20150601|2015-06-10 09:00,10,2.7645,2.765,2.7645,2.765,3
20150601|2015-06-10 09:30,10,2.77,2.77,2.77,2.77,2
20150601|2015-06-10 10:00,10,2.772,2.772,2.771,2.771,7
20150601|2015-06-10 10:30,10,2.757,2.757,2.757,2.757,1
20150601|2015-06-10 11:00,10,2.759,2.759,2.759,2.759,1
20150601|2015-06-10 14:30,10,2.769,2.77,2.7685,2.7685,18
20150601|2015-06-11 03:30,11,2.716,2.716,2.716,2.716,1
20150601|2015-06-11 06:00,11,2.715,2.715,2.715,2.715,1
20150601|2015-06-11 06:30,11,2.7125,2.7125,2.7125,2.7125,3
20150601|2015-06-11 07:30,11,2.7225,2.7225,2.7215,2.7215,4
20150601|2015-06-11 08:00,11,2.7205,2.722,2.7205,2.722,7
20150601|2015-06-11 09:00,11,2.708,2.708,2.708,2.708,7
20150601|2015-06-11 10:00,11,2.689,2.6925,2.6875,2.6925,23
20150601|2015-06-11 10:30,11,2.6935,2.6935,2.6935,2.6935,3
20150601|2015-06-11 11:00,11,2.6915,2.6995,2.6915,2.6985,23
20150601|2015-06-11 11:30,11,2.697,2.6975,2.6955,2.6955,7
20150601|2015-06-11 12:00,11,2.69,2.69,2.69,2.69,58
20150601|2015-06-11 13:00,11,2.6975,2.6975,2.6975,2.6975,3
20150601|2015-06-11 14:30,11,2.6975,2.6975,2.6975,2.6975,25
20150601|2015-06-11 15:00,11,2.696,2.696,2.696,2.696,1
20150601|2015-06-11 16:00,11,2.695,2.695,2.695,2.695,1
20150601|2015-06-12 02:00,12,2.686,2.686,2.6855,2.6855,4
20150601|2015-06-12 03:30,12,2.6915,2.6915,2.6885,2.691,9
20150601|2015-06-12 08:00,12,2.697,2.697,2.697,2.697,15
20150601|2015-06-12 08:30,12,2.693,2.693,2.693,2.693,1
20150601|2015-06-12 09:00,12,2.6945,2.695,2.6945,2.695,13
20150601|2015-06-12 11:00,12,2.701,2.701,2.7005,2.7005,2
20150601|2015-06-12 11:30,12,2.699,2.699,2.699,2.699,15
20150601|2015-06-12 14:30,12,2.6995,2.7,2.6995,2.7,15
20150601|2015-06-15 00:30,15,2.68,2.68,2.68,2.68,2
20150601|2015-06-15 02:00,15,2.665,2.665,2.6645,2.6645,4
20150601|2015-06-15 07:30,15,2.6645,2.665,2.6645,2.665,3
20150601|2015-06-15 08:00,15,2.662,2.662,2.662,2.662,1
20150601|2015-06-15 09:30,15,2.6585,2.659,2.657,2.6575,23
20150601|2015-06-15 10:30,15,2.6635,2.6635,2.655,2.656,67
20150601|2015-06-15 11:00,15,2.658,2.658,2.653,2.6535,25
20150601|2015-06-15 11:30,15,2.653,2.659,2.653,2.6575,73
20150601|2015-06-15 12:00,15,2.658,2.6605,2.658,2.6605,169
20150601|2015-06-15 14:30,15,2.6615,2.6615,2.6615,2.6615,5
20150601|2015-06-15 15:00,15,2.6615,2.6615,2.6615,2.6615,2
20150601|2015-06-16 04:30,16,2.6325,2.6325,2.6325,2.6325,2
20150601|2015-06-16 06:30,16,2.64,2.64,2.64,2.64,100
20150601|2015-06-16 08:30,16,2.641,2.641,2.6375,2.6375,14
20150601|2015-06-16 11:30,16,2.624,2.6245,2.624,2.6245,6
20150601|2015-06-16 15:00,16,2.627,2.627,2.627,2.627,10
20150601|2015-06-16 15:30,16,2.627,2.627,2.627,2.627,3
20150601|2015-06-16 16:00,16,2.625,2.625,2.625,2.625,1
20150601|2015-06-16 17:00,17,2.625,2.629,2.625,2.629,2
20150601|2015-06-17 04:00,17,2.6395,2.6395,2.6395,2.6395,1
20150601|2015-06-17 05:30,17,2.6435,2.6435,2.6435,2.6435,1
20150601|2015-06-17 08:00,17,2.631,2.631,2.631,2.631,10
20150601|2015-06-17 08:30,17,2.632,2.6325,2.632,2.6325,5
20150601|2015-06-17 09:30,17,2.621,2.621,2.621,2.621,2
20150601|2015-06-17 10:00,17,2.6205,2.6205,2.618,2.618,2
20150601|2015-06-17 12:00,17,2.625,2.625,2.625,2.625,3
20150601|2015-06-17 12:30,17,2.627,2.627,2.627,2.627,1
20150601|2015-06-17 15:00,17,2.64,2.64,2.64,2.64,10
20150601|2015-06-17 23:30,18,2.6525,2.659,2.6525,2.659,2
20150601|2015-06-18 08:30,18,2.636,2.636,2.63,2.63,21
20150601|2015-06-18 11:00,18,2.634,2.634,2.6235,2.6235,2
20150601|2015-06-18 12:30,18,2.624,2.624,2.6195,2.6195,11
20150601|2015-06-18 14:30,18,2.626,2.626,2.626,2.626,1
20150601|2015-06-18 15:00,18,2.6245,2.6295,2.6245,2.6295,6
20150601|2015-06-18 15:30,18,2.63,2.63,2.63,2.63,15
20150601|2015-06-18 19:00,19,2.625,2.625,2.625,2.625,2
20150601|2015-06-19 02:00,19,2.61,2.61,2.61,2.61,1
20150601|2015-06-19 08:30,19,2.59,2.592,2.59,2.592,20
20150601|2015-06-19 11:30,19,2.59,2.59,2.59,2.59,3
20150601|2015-06-19 12:30,19,2.59,2.59,2.59,2.59,2
20150601|2015-06-19 13:00,19,2.59,2.59,2.59,2.59,1
20150601|2015-06-19 14:30,19,2.592,2.5945,2.592,2.5945,14
20150601|2015-06-19 15:00,19,2.595,2.595,2.595,2.595,1
20150601|2015-06-19 16:00,19,2.595,2.595,2.595,2.595,1
20150601|2015-06-22 05:00,22,2.593,2.593,2.593,2.593,2
20150601|2015-06-22 07:00,22,2.5905,2.5905,2.5905,2.5905,1
20150601|2015-06-22 08:00,22,2.5855,2.5855,2.5855,2.5855,15
20150601|2015-06-22 08:30,22,2.583,2.5835,2.583,2.5835,10
20150601|2015-06-22 09:30,22,2.584,2.584,2.584,2.584,1
20150601|2015-06-22 13:00,22,2.59,2.593,2.59,2.593,6
20150601|2015-06-22 14:30,22,2.593,2.594,2.593,2.594,15
20150601|2015-06-22 15:00,22,2.5885,2.5885,2.5875,2.5875,2
20150601|2015-06-22 17:00,23,2.593,2.593,2.593,2.593,1
20150601|2015-06-22 19:30,23,2.597,2.597,2.597,2.597,1
20150601|2015-06-22 21:30,23,2.637,2.637,2.637,2.637,1
20150601|2015-06-23 01:30,23,2.629,2.629,2.629,2.629,1
20150601|2015-06-23 06:30,23,2.631,2.631,2.6305,2.6305,4
20150601|2015-06-23 07:30,23,2.6105,2.6105,2.6105,2.6105,1
20150601|2015-06-23 08:00,23,2.6195,2.6195,2.617,2.618,9
20150601|2015-06-23 09:00,23,2.633,2.633,2.633,2.633,1
20150601|2015-06-23 09:30,23,2.6445,2.6445,2.6365,2.6365,5
20150601|2015-06-23 10:00,23,2.637,2.637,2.637,2.637,2
20150601|2015-06-23 10:30,23,2.6435,2.646,2.6435,2.646,5
20150601|2015-06-23 12:00,23,2.634,2.634,2.634,2.634,3
20150601|2015-06-23 13:00,23,2.634,2.634,2.634,2.634,1
20150601|2015-06-23 14:30,23,2.633,2.6335,2.633,2.6335,10
20150601|2015-06-23 15:00,23,2.632,2.6325,2.632,2.6325,10
20150601|2015-06-24 07:00,24,2.65,2.65,2.65,2.65,3
20150601|2015-06-24 07:30,24,2.654,2.6555,2.654,2.6555,18
20150601|2015-06-24 08:00,24,2.661,2.662,2.661,2.662,7
20150601|2015-06-24 09:30,24,2.6665,2.6665,2.6635,2.6635,14
20150601|2015-06-24 11:30,24,2.646,2.646,2.646,2.646,1
20150601|2015-06-24 12:00,24,2.647,2.647,2.647,2.647,4
20150601|2015-06-24 12:30,24,2.648,2.648,2.648,2.648,1
20150601|2015-06-25 08:00,25,2.642,2.642,2.642,2.642,7
20150601|2015-06-25 08:30,25,2.643,2.651,2.643,2.6505,74
20150601|2015-06-26 05:30,26,2.645,2.645,2.645,2.645,20
20150601|2015-06-26 06:00,26,2.645,2.645,2.645,2.645,1
20150601|2015-06-26 07:30,26,2.64,2.64,2.633,2.633,37
20150601|2015-06-26 08:00,26,2.6355,2.6355,2.632,2.6335,20
20150601|2015-06-26 08:30,26,2.64,2.64,2.64,2.64,86
20150601|2015-06-26 09:30,26,2.645,2.649,2.645,2.649,3
20150701|2015-01-09 12:30,9,2.75,2.753,2.7495,2.753,8
20150701|2015-01-09 14:00,9,2.751,2.751,2.751,2.751,1
20150701|2015-01-09 15:30,9,2.755,2.755,2.755,2.755,5
20150701|2015-01-11 19:30,12,2.7485,2.7485,2.7485,2.7485,1
20150701|2015-01-12 01:30,12,2.745,2.745,2.738,2.738,32
20150701|2015-01-12 02:00,12,2.7365,2.7365,2.7365,2.7365,1
20150701|2015-01-12 02:30,12,2.7415,2.7415,2.7415,2.7415,1
20150701|2015-01-12 06:30,12,2.728,2.728,2.702,2.702,3
20150701|2015-01-12 07:00,12,2.7,2.7115,2.695,2.7115,6
20150701|2015-01-12 07:30,12,2.709,2.709,2.7085,2.7085,5
20150701|2015-01-12 08:00,12,2.7095,2.711,2.7095,2.711,5
20150701|2015-01-12 08:30,12,2.7065,2.7085,2.7065,2.708,5
20150701|2015-01-12 09:00,12,2.7085,2.7085,2.7065,2.7065,35
20150701|2015-01-12 10:00,12,2.708,2.708,2.708,2.708,1
20150701|2015-01-12 10:30,12,2.7105,2.7105,2.7105,2.7105,2
20150701|2015-01-12 12:00,12,2.7175,2.7175,2.7175,2.7175,2
20150701|2015-01-12 13:00,12,2.7145,2.715,2.713,2.713,4
20150701|2015-01-12 19:00,13,2.712,2.712,2.712,2.712,2
20150701|2015-01-12 23:30,13,2.7005,2.7005,2.7005,2.7005,4
20150701|2015-01-13 02:30,13,2.682,2.682,2.682,2.682,1
20150701|2015-01-13 03:00,13,2.678,2.678,2.678,2.678,2
20150701|2015-01-13 04:00,13,2.6675,2.6675,2.6645,2.6645,4
20150701|2015-01-13 04:30,13,2.6535,2.6535,2.6535,2.6535,3
20150701|2015-01-13 05:00,13,2.642,2.642,2.6305,2.6305,8
20150701|2015-01-13 05:30,13,2.633,2.633,2.633,2.633,1
20150701|2015-01-13 06:30,13,2.632,2.634,2.632,2.634,3
20150701|2015-01-13 07:00,13,2.6405,2.647,2.6395,2.6395,9
20150701|2015-01-13 07:30,13,2.6405,2.646,2.6405,2.645,15
20150701|2015-01-13 08:00,13,2.6395,2.647,2.6395,2.6455,5
20150701|2015-01-13 08:30,13,2.64,2.64,2.638,2.638,4
20150701|2015-01-13 09:30,13,2.6395,2.64,2.6385,2.6385,15
20150701|2015-01-13 10:30,13,2.6335,2.6335,2.6335,2.6335,1
20150701|2015-01-13 11:00,13,2.632,2.632,2.6305,2.6305,4
20150701|2015-01-13 11:30,13,2.63,2.6325,2.63,2.6325,3
20150701|2015-01-13 12:00,13,2.632,2.632,2.63,2.63,3
20150701|2015-01-13 12:30,13,2.62,2.62,2.6025,2.6025,22
20150701|2015-01-13 13:00,13,2.5965,2.597,2.577,2.583,23
20150701|2015-01-13 13:30,13,2.5865,2.5865,2.5865,2.5865,2
20150701|2015-01-13 15:30,13,2.594,2.594,2.593,2.593,2
20150701|2015-01-13 19:00,14,2.6035,2.6045,2.5925,2.5925,106
20150701|2015-01-13 19:30,14,2.536,2.536,2.447,2.447,15
20150701|2015-01-13 20:00,14,2.428,2.457,2.428,2.457,23
20150701|2015-01-13 20:30,14,2.4685,2.469,2.4685,2.469,2
20150701|2015-01-13 21:00,14,2.473,2.473,2.473,2.473,1
20150701|2015-01-13 21:30,14,2.489,2.489,2.48,2.48,2
20150701|2015-01-13 22:30,14,2.483,2.483,2.475,2.4755,3
20150701|2015-01-13 23:00,14,2.4795,2.48,2.4795,2.48,3
20150701|2015-01-13 23:30,14,2.4735,2.4735,2.4735,2.4735,1
20150701|2015-01-14 00:30,14,2.471,2.471,2.467,2.467,2
20150701|2015-01-14 01:00,14,2.4755,2.4775,2.4755,2.4775,4
20150701|2015-01-14 01:30,14,2.478,2.481,2.478,2.481,3
20150701|2015-01-14 02:00,14,2.4855,2.4855,2.4855,2.4855,1
20150701|2015-01-14 02:30,14,2.4705,2.4705,2.4705,2.4705,1
20150701|2015-01-14 03:30,14,2.488,2.491,2.488,2.491,57
20150701|2015-01-14 04:00,14,2.491,2.518,2.491,2.504,56
20150701|2015-01-14 04:30,14,2.503,2.504,2.503,2.5035,57
20150701|2015-01-14 05:00,14,2.505,2.5165,2.488,2.488,208
20150701|2015-01-14 05:30,14,2.4985,2.4985,2.4965,2.498,5
20150701|2015-01-14 06:00,14,2.503,2.5035,2.487,2.487,5
20150701|2015-01-14 06:30,14,2.4905,2.4905,2.4905,2.4905,1
20150701|2015-01-14 07:00,14,2.514,2.514,2.504,2.513,7
20150701|2015-01-14 07:30,14,2.512,2.512,2.512,2.512,6
20150701|2015-01-14 08:00,14,2.515,2.5165,2.515,2.5165,2
20150701|2015-01-14 08:30,14,2.502,2.51,2.502,2.51,44
20150701|2015-01-14 09:00,14,2.5115,2.52,2.5115,2.52,3
20150701|2015-01-14 09:30,14,2.524,2.524,2.5225,2.5225,8
20150701|2015-01-14 10:30,14,2.5065,2.5065,2.499,2.499,3
20150701|2015-01-14 11:00,14,2.495,2.495,2.4765,2.4765,4
20150701|2015-01-14 11:30,14,2.4895,2.5,2.4895,2.4995,29
20150701|2015-01-14 12:00,14,2.498,2.498,2.488,2.488,5
20150701|2015-01-14 13:00,14,2.489,2.5035,2.489,2.503,10
20150701|2015-01-14 13:30,14,2.51,2.52,2.51,2.52,20
20150701|2015-01-14 14:30,14,2.518,2.518,2.518,2.518,1
20150701|2015-01-14 15:30,14,2.519,2.519,2.519,2.519,1
20150701|2015-01-14 17:30,15,2.535,2.535,2.521,2.5225,7
20150701|2015-01-14 18:00,15,2.522,2.522,2.522,2.522,2
20150701|2015-01-14 18:30,15,2.5175,2.5175,2.5175,2.5175,1
20150701|2015-01-14 19:00,15,2.5195,2.524,2.516,2.524,110
20150701|2015-01-14 19:30,15,2.524,2.53,2.5235,2.524,56
20150701|2015-01-14 20:00,15,2.5395,2.546,2.537,2.537,4
20150701|2015-01-14 20:30,15,2.564,2.564,2.5625,2.563,9
20150701|2015-01-14 21:00,15,2.5565,2.5565,2.5495,2.5495,3
20150701|2015-01-15 02:00,15,2.56,2.563,2.56,2.563,7
20150701|2015-01-15 02:30,15,2.559,2.559,2.559,2.559,1
20150701|2015-01-15 03:00,15,2.5405,2.5405,2.5405,2.5405,1
20150701|2015-01-15 03:30,15,2.546,2.546,2.546,2.546,1
20150701|2015-01-15 04:00,15,2.5285,2.5285,2.5285,2.5285,1
20150701|2015-01-15 04:30,15,2.534,2.534,2.534,2.534,1
20150701|2015-01-15 05:00,15,2.5415,2.5415,2.5415,2.5415,1
20150701|2015-01-15 05:30,15,2.5365,2.546,2.5365,2.546,2
20150701|2015-01-15 06:30,15,2.565,2.5795,2.565,2.5795,6
20150701|2015-01-15 07:00,15,2.584,2.584,2.5755,2.5755,12
20150701|2015-01-15 08:00,15,2.5605,2.5605,2.5525,2.554,9
20150701|2015-01-15 08:30,15,2.55,2.56,2.55,2.56,22
20150701|2015-01-15 09:00,15,2.56,2.564,2.56,2.564,6
20150701|2015-01-15 09:30,15,2.5615,2.5615,2.5615,2.5615,1
20150701|2015-01-15 10:00,15,2.56,2.56,2.5585,2.559,6
20150701|2015-01-15 10:30,15,2.564,2.58,2.564,2.58,4
20150701|2015-01-15 11:00,15,2.55,2.55,2.55,2.55,5
20150701|2015-01-15 11:30,15,2.5465,2.56,2.5465,2.56,19
20150701|2015-01-15 12:00,15,2.5595,2.5595,2.5595,2.5595,1
20150701|2015-01-15 12:30,15,2.56,2.56,2.56,2.56,2
20150701|2015-01-15 15:00,15,2.5715,2.574,2.5715,2.574,2
20150701|2015-01-15 17:30,16,2.5625,2.5625,2.5625,2.5625,2
20150701|2015-01-15 19:00,16,2.56,2.56,2.56,2.56,2
20150701|2015-01-15 19:30,16,2.5475,2.5475,2.5475,2.5475,1
20150701|2015-01-15 22:30,16,2.5655,2.5655,2.5655,2.5655,1
20150701|2015-01-16 00:00,16,2.554,2.554,2.554,2.554,1
20150701|2015-01-16 02:30,16,2.559,2.559,2.559,2.559,1
20150701|2015-01-16 03:30,16,2.58,2.58,2.58,2.58,3
20150701|2015-01-16 04:00,16,2.573,2.573,2.573,2.573,1
20150701|2015-01-16 06:30,16,2.5635,2.5635,2.55,2.55,11
20150701|2015-01-16 07:00,16,2.56,2.5675,2.56,2.5675,3
20150701|2015-01-16 07:30,16,2.5645,2.5645,2.5645,2.5645,1
20150701|2015-01-16 08:00,16,2.571,2.571,2.5685,2.5685,3
20150701|2015-01-16 09:00,16,2.5815,2.5815,2.581,2.581,3
20150701|2015-01-16 09:30,16,2.57,2.577,2.57,2.577,5
20150701|2015-01-16 11:00,16,2.6025,2.6025,2.6025,2.6025,1
20150701|2015-01-16 11:30,16,2.6025,2.613,2.6025,2.613,12
20150701|2015-01-16 13:30,16,2.6185,2.6185,2.6185,2.6185,1
20150701|2015-01-16 14:30,16,2.6255,2.626,2.6255,2.626,3
20150701|2015-01-16 15:30,16,2.625,2.625,2.625,2.625,4
20150701|2015-01-18 17:00,20,2.624,2.624,2.624,2.624,6
20150701|2015-01-18 17:30,20,2.618,2.62,2.618,2.62,2
20150701|2015-01-18 19:00,20,2.5945,2.5945,2.5945,2.5945,2
20150701|2015-01-18 20:30,20,2.5985,2.601,2.5985,2.601,5
20150701|2015-01-19 00:30,20,2.6045,2.6045,2.6045,2.6045,4
20150701|2015-01-19 02:30,20,2.6085,2.6085,2.6085,2.6085,1
20150701|2015-01-19 04:00,20,2.5915,2.5925,2.5915,2.5925,6
20150701|2015-01-19 05:00,20,2.594,2.594,2.594,2.594,3
20150701|2015-01-19 05:30,20,2.5875,2.5875,2.573,2.573,2
20150701|2015-01-19 06:00,20,2.5705,2.5705,2.5695,2.5695,2
20150701|2015-01-19 07:00,20,2.58,2.5805,2.5795,2.58,5
20150701|2015-01-19 08:30,20,2.5725,2.5725,2.5725,2.5725,1
20150701|2015-01-19 09:00,20,2.5655,2.5655,2.561,2.5645,4
20150701|2015-01-19 09:30,20,2.573,2.573,2.573,2.573,4
20150701|2015-01-19 10:00,20,2.57,2.57,2.57,2.57,3
20150701|2015-01-19 11:00,20,2.575,2.575,2.5745,2.5745,7
20150701|2015-01-19 11:30,20,2.575,2.575,2.575,2.575,1
20150701|2015-01-19 19:30,20,2.5815,2.587,2.5815,2.586,13
20150701|2015-01-19 20:00,20,2.5905,2.5915,2.5865,2.5885,36
20150701|2015-01-19 20:30,20,2.5885,2.59,2.586,2.59,60
20150701|2015-01-20 00:00,20,2.568,2.568,2.568,2.568,1
20150701|2015-01-20 03:00,20,2.561,2.561,2.561,2.561,6
20150701|2015-01-20 03:30,20,2.577,2.5775,2.577,2.5775,6
20150701|2015-01-20 04:30,20,2.593,2.593,2.593,2.593,1
20150701|2015-01-20 05:00,20,2.5915,2.5915,2.5915,2.5915,2
20150701|2015-01-20 05:30,20,2.6035,2.6035,2.6035,2.6035,1
20150701|2015-01-20 06:00,20,2.589,2.589,2.589,2.589,2
20150701|2015-01-20 08:30,20,2.5785,2.5785,2.5785,2.5785,2
20150701|2015-01-20 09:00,20,2.5735,2.5735,2.5655,2.5655,5
20150701|2015-01-20 09:30,20,2.5685,2.5685,2.565,2.565,8
20150701|2015-01-20 10:00,20,2.5645,2.569,2.5645,2.569,8
20150701|2015-01-20 11:30,20,2.592,2.5955,2.592,2.5955,6
20150701|2015-01-20 12:00,20,2.5945,2.5945,2.593,2.593,2
20150701|2015-01-20 12:30,20,2.592,2.592,2.592,2.592,1
20150701|2015-01-20 15:00,20,2.588,2.588,2.5875,2.5875,3
20150701|2015-01-20 19:00,21,2.59,2.59,2.59,2.59,6
20150701|2015-01-20 19:30,21,2.585,2.585,2.5825,2.5825,6
20150701|2015-01-21 00:30,21,2.573,2.579,2.573,2.579,30
20150701|2015-01-21 03:00,21,2.566,2.566,2.566,2.566,5
20150701|2015-01-21 04:30,21,2.5395,2.5395,2.5395,2.5395,1
20150701|2015-01-21 05:00,21,2.544,2.544,2.544,2.544,1
20150701|2015-01-21 05:30,21,2.543,2.543,2.543,2.543,1
20150701|2015-01-21 06:00,21,2.548,2.548,2.546,2.5465,18
20150701|2015-01-21 07:00,21,2.551,2.5615,2.551,2.5615,11
20150701|2015-01-21 07:30,21,2.568,2.568,2.565,2.565,3
20150701|2015-01-21 08:00,21,2.5665,2.569,2.5665,2.569,12
20150701|2015-01-21 08:30,21,2.5755,2.589,2.5755,2.589,10
20150701|2015-01-21 09:00,21,2.5895,2.5895,2.5895,2.5895,1
20150701|2015-01-21 09:30,21,2.595,2.595,2.595,2.595,1
20150701|2015-01-21 10:00,21,2.595,2.5955,2.595,2.5955,2
20150701|2015-01-21 10:30,21,2.6245,2.626,2.616,2.617,5
20150701|2015-01-21 11:00,21,2.6115,2.6135,2.61,2.61,5
20150701|2015-01-21 11:30,21,2.61,2.61,2.61,2.61,2
20150701|2015-01-21 12:00,21,2.6045,2.6045,2.6045,2.6045,2
20150701|2015-01-21 18:00,22,2.6005,2.601,2.6005,2.601,2
20150701|2015-01-21 19:00,22,2.6065,2.6065,2.604,2.605,31
20150701|2015-01-22 01:00,22,2.5925,2.5925,2.5905,2.5905,2
20150701|2015-01-22 01:30,22,2.593,2.593,2.586,2.586,5
20150701|2015-01-22 02:30,22,2.588,2.588,2.588,2.588,1
20150701|2015-01-22 03:30,22,2.5835,2.5835,2.5835,2.5835,1
20150701|2015-01-22 05:30,22,2.583,2.583,2.583,2.583,4
20150701|2015-01-22 06:30,22,2.586,2.586,2.585,2.585,2
20150701|2015-01-22 07:00,22,2.584,2.5905,2.584,2.5875,5
20150701|2015-01-22 07:30,22,2.5655,2.5655,2.5655,2.5655,2
20150701|2015-01-22 08:00,22,2.569,2.569,2.569,2.569,4
20150701|2015-01-22 08:30,22,2.5725,2.5725,2.5725,2.5725,1
20150701|2015-01-22 09:00,22,2.5685,2.573,2.5685,2.573,2
20150701|2015-01-22 09:30,22,2.564,2.564,2.5635,2.5635,2
20150701|2015-01-22 10:00,22,2.5625,2.567,2.562,2.565,9
20150701|2015-01-22 10:30,22,2.568,2.568,2.568,2.568,4
20150701|2015-01-22 11:00,22,2.571,2.571,2.571,2.571,1
20150701|2015-01-22 11:30,22,2.574,2.5795,2.574,2.5795,16
20150701|2015-01-22 12:00,22,2.578,2.578,2.5745,2.5745,7
20150701|2015-01-22 13:30,22,2.5795,2.5795,2.5795,2.5795,3
20150701|2015-01-22 14:00,22,2.5795,2.5795,2.5795,2.5795,2
20150701|2015-01-22 14:30,22,2.581,2.581,2.5795,2.5795,3
20150701|2015-01-22 15:00,22,2.588,2.588,2.588,2.588,1
20150701|2015-01-22 15:30,22,2.5905,2.5905,2.5905,2.5905,6
20150701|2015-01-22 16:00,22,2.588,2.59,2.588,2.59,6
20150701|2015-01-22 20:00,23,2.5635,2.5635,2.5635,2.5635,2
20150701|2015-01-22 20:30,23,2.555,2.555,2.5465,2.5465,5
20150701|2015-01-22 23:00,23,2.5455,2.5455,2.5455,2.5455,3
20150701|2015-01-23 01:30,23,2.5455,2.5455,2.5455,2.5455,1
20150701|2015-01-23 02:00,23,2.556,2.556,2.556,2.556,1
20150701|2015-01-23 03:30,23,2.5395,2.5395,2.5395,2.5395,1
20150701|2015-01-23 06:00,23,2.5305,2.5305,2.5135,2.5155,48
20150701|2015-01-23 06:30,23,2.524,2.524,2.524,2.524,2
20150701|2015-01-23 07:30,23,2.5215,2.5235,2.5205,2.523,8
20150701|2015-01-23 08:00,23,2.5225,2.5225,2.522,2.522,11
20150701|2015-01-23 08:30,23,2.518,2.518,2.517,2.517,3
20150701|2015-01-23 09:00,23,2.5135,2.5135,2.499,2.505,26
20150701|2015-01-23 09:30,23,2.5075,2.5075,2.507,2.5075,4
20150701|2015-01-23 10:00,23,2.503,2.503,2.5,2.5,3
20150701|2015-01-23 11:30,23,2.502,2.504,2.502,2.504,2
20150701|2015-01-23 12:30,23,2.4985,2.499,2.4985,2.499,5
20150701|2015-01-23 13:00,23,2.4995,2.501,2.4995,2.501,2
20150701|2015-01-23 14:00,23,2.5005,2.5005,2.5005,2.5005,4
20150701|2015-01-23 14:30,23,2.5,2.5,2.5,2.5,2
20150701|2015-01-23 15:30,23,2.5015,2.502,2.4995,2.4995,11
20150701|2015-01-25 17:00,26,2.46,2.46,2.46,2.46,5
20150701|2015-01-25 17:30,26,2.4685,2.4685,2.4675,2.4675,18
20150701|2015-01-25 18:00,26,2.466,2.466,2.466,2.466,1
20150701|2015-01-25 18:30,26,2.49,2.491,2.49,2.491,6
20150701|2015-01-25 21:30,26,2.4515,2.4515,2.45,2.45,9
20150701|2015-01-25 22:00,26,2.4475,2.4475,2.4475,2.4475,3
20150701|2015-01-25 23:30,26,2.4555,2.4555,2.451,2.451,2
20150701|2015-01-26 00:00,26,2.4245,2.429,2.4245,2.429,3
20150701|2015-01-26 00:30,26,2.438,2.4455,2.438,2.4455,2
20150701|2015-01-26 01:30,26,2.4265,2.4265,2.4265,2.4265,1
20150701|2015-01-26 02:00,26,2.44,2.44,2.44,2.44,4
20150701|2015-01-26 03:00,26,2.4565,2.4675,2.4565,2.4675,2
20150701|2015-01-26 04:30,26,2.466,2.466,2.466,2.466,1
20150701|2015-01-26 05:30,26,2.48,2.48,2.48,2.48,5
20150701|2015-01-26 06:30,26,2.4715,2.478,2.4715,2.478,3
20150701|2015-01-26 07:00,26,2.4875,2.52,2.487,2.52,14
20150701|2015-01-26 07:30,26,2.5205,2.5205,2.5155,2.5185,3
20150701|2015-01-26 08:00,26,2.5195,2.5195,2.5195,2.5195,1
20150701|2015-01-26 08:30,26,2.5125,2.5125,2.5125,2.5125,5
20150701|2015-01-26 09:00,26,2.5295,2.536,2.5295,2.5355,29
20150701|2015-01-26 09:30,26,2.5355,2.552,2.5355,2.5385,26
20150701|2015-01-26 10:00,26,2.534,2.5345,2.529,2.5345,27
20150701|2015-01-26 10:30,26,2.5345,2.5345,2.5345,2.5345,2
20150701|2015-01-26 11:00,26,2.54,2.543,2.54,2.543,2
20150701|2015-01-26 11:30,26,2.546,2.5465,2.546,2.5465,2
20150701|2015-01-26 12:00,26,2.546,2.55,2.546,2.55,6
20150701|2015-01-26 13:00,26,2.5495,2.5495,2.5495,2.5495,1
20150701|2015-01-26 14:00,26,2.544,2.544,2.544,2.544,4
20150701|2015-01-26 14:30,26,2.544,2.544,2.544,2.544,1
20150701|2015-01-26 15:30,26,2.547,2.547,2.547,2.547,4
20150701|2015-01-26 17:00,27,2.543,2.544,2.543,2.5435,6
20150701|2015-01-26 17:30,27,2.5445,2.5455,2.5445,2.5455,6
20150701|2015-01-26 18:30,27,2.5375,2.5375,2.5375,2.5375,5
20150701|2015-01-26 21:00,27,2.5295,2.5295,2.5295,2.5295,1
20150701|2015-01-27 01:30,27,2.52,2.52,2.52,2.52,1
20150701|2015-01-27 02:00,27,2.506,2.51,2.506,2.51,3
20150701|2015-01-27 02:30,27,2.5255,2.5255,2.522,2.522,2
20150701|2015-01-27 04:30,27,2.523,2.523,2.521,2.521,3
20150701|2015-01-27 06:00,27,2.502,2.5065,2.502,2.504,5
20150701|2015-01-27 06:30,27,2.508,2.508,2.508,2.508,1
20150701|2015-01-27 07:00,27,2.5115,2.515,2.5045,2.5055,17
20150701|2015-01-27 07:30,27,2.5055,2.5055,2.4915,2.5,18
20150701|2015-01-27 08:00,27,2.503,2.503,2.503,2.503,1
20150701|2015-01-27 08:30,27,2.49,2.49,2.4885,2.4885,6
20150701|2015-01-27 09:30,27,2.483,2.483,2.468,2.4695,7
20150701|2015-01-27 10:00,27,2.4645,2.4645,2.4595,2.4595,5
20150701|2015-01-27 10:30,27,2.46,2.46,2.458,2.4585,4
20150701|2015-01-27 11:30,27,2.4535,2.4675,2.4535,2.4675,6
20150701|2015-01-27 12:00,27,2.47,2.47,2.467,2.4685,10
20150701|2015-01-27 13:00,27,2.4655,2.4655,2.4655,2.4655,1
20150701|2015-01-27 14:00,27,2.4665,2.4665,2.4665,2.4665,1
20150701|2015-01-27 19:00,28,2.4685,2.4845,2.4685,2.4845,6
20150701|2015-01-27 19:30,28,2.464,2.464,2.464,2.464,1
20150701|2015-01-27 21:30,28,2.473,2.473,2.473,2.473,1
20150701|2015-01-28 01:00,28,2.4865,2.4865,2.4865,2.4865,1
20150701|2015-01-28 01:30,28,2.486,2.486,2.486,2.486,1
20150701|2015-01-28 03:30,28,2.4865,2.4865,2.4865,2.4865,1
20150701|2015-01-28 06:00,28,2.481,2.481,2.481,2.481,1
20150701|2015-01-28 06:30,28,2.4785,2.4785,2.4785,2.4785,1
20150701|2015-01-28 07:00,28,2.4765,2.4765,2.4765,2.4765,1
20150701|2015-01-28 07:30,28,2.4675,2.4675,2.46,2.461,4
20150701|2015-01-28 08:00,28,2.461,2.461,2.461,2.461,3
20150701|2015-01-28 08:30,28,2.475,2.475,2.475,2.475,1
20150701|2015-01-28 09:00,28,2.48,2.48,2.48,2.48,4
20150701|2015-01-28 09:30,28,2.483,2.483,2.483,2.483,1
20150701|2015-01-28 11:30,28,2.4825,2.485,2.481,2.484,35
20150701|2015-01-28 12:00,28,2.4845,2.4845,2.482,2.482,16
20150701|2015-01-28 13:00,28,2.474,2.474,2.474,2.474,1
20150701|2015-01-28 14:30,28,2.463,2.463,2.463,2.463,1
20150701|2015-01-28 15:00,28,2.4665,2.4665,2.463,2.463,2
20150701|2015-01-28 15:30,28,2.4625,2.4625,2.461,2.461,11
20150701|2015-01-28 19:00,29,2.467,2.467,2.4665,2.4665,5
20150701|2015-01-28 23:30,29,2.4575,2.4575,2.4575,2.4575,5
20150701|2015-01-29 01:30,29,2.4645,2.4645,2.4645,2.4645,1
20150701|2015-01-29 02:00,29,2.45,2.45,2.445,2.4465,45
20150701|2015-01-29 03:00,29,2.443,2.443,2.4405,2.4405,10
20150701|2015-01-29 03:30,29,2.4455,2.449,2.4455,2.449,2
20150701|2015-01-29 04:00,29,2.4535,2.454,2.4535,2.454,6
20150701|2015-01-29 04:30,29,2.44,2.44,2.43,2.43,14
20150701|2015-01-29 05:00,29,2.4375,2.4375,2.436,2.436,7
20150701|2015-01-29 05:30,29,2.4265,2.4295,2.4265,2.428,4
20150701|2015-01-29 06:00,29,2.429,2.429,2.429,2.429,1
20150701|2015-01-29 06:30,29,2.4365,2.443,2.436,2.443,6
20150701|2015-01-29 07:00,29,2.446,2.446,2.433,2.433,5
20150701|2015-01-29 07:30,29,2.46,2.46,2.46,2.46,5
20150701|2015-01-29 08:00,29,2.4585,2.4585,2.4585,2.4585,1
20150701|2015-01-29 09:30,29,2.4625,2.4625,2.44,2.44,10
20150701|2015-01-29 11:00,29,2.4455,2.4455,2.4445,2.4445,2
20150701|2015-01-29 12:00,29,2.4515,2.4515,2.4515,2.4515,1
20150701|2015-01-29 12:30,29,2.459,2.459,2.459,2.459,4
20150701|2015-01-29 13:00,29,2.4525,2.4525,2.4525,2.4525,3
20150701|2015-01-29 14:30,29,2.4535,2.46,2.4535,2.46,4
20150701|2015-01-29 15:00,29,2.4595,2.4595,2.4595,2.4595,2
20150701|2015-01-29 19:00,30,2.4605,2.4605,2.4605,2.4605,4
20150701|2015-01-29 19:30,30,2.455,2.455,2.455,2.455,1
20150701|2015-01-29 20:30,30,2.44,2.44,2.4385,2.4385,6
20150701|2015-01-29 21:00,30,2.4395,2.4395,2.4395,2.4395,3
20150701|2015-01-29 23:00,30,2.4415,2.4415,2.4415,2.4415,1
20150701|2015-01-29 23:30,30,2.444,2.444,2.444,2.444,3
20150701|2015-01-30 02:00,30,2.44,2.441,2.44,2.441,2
20150701|2015-01-30 03:30,30,2.4535,2.4535,2.452,2.452,2
20150701|2015-01-30 04:00,30,2.4615,2.4745,2.4615,2.4745,2
20150701|2015-01-30 05:00,30,2.48,2.481,2.478,2.478,59
20150701|2015-01-30 05:30,30,2.4765,2.4765,2.4755,2.476,25
20150701|2015-01-30 07:30,30,2.4625,2.4625,2.459,2.459,90
20150701|2015-01-30 08:00,30,2.4545,2.4545,2.4545,2.4545,3
20150701|2015-01-30 08:30,30,2.4675,2.4675,2.4675,2.4675,2
20150701|2015-01-30 09:00,30,2.468,2.479,2.468,2.4765,5
20150701|2015-01-30 09:30,30,2.4795,2.4795,2.4795,2.4795,2
20150701|2015-01-30 10:00,30,2.477,2.477,2.477,2.477,3
20150701|2015-01-30 10:30,30,2.4825,2.4825,2.4825,2.4825,1
20150701|2015-01-30 11:00,30,2.485,2.488,2.483,2.488,15
20150701|2015-01-30 11:30,30,2.49,2.4915,2.488,2.488,8
20150701|2015-01-30 12:30,30,2.4815,2.4815,2.4815,2.4815,1
20150701|2015-01-30 13:00,30,2.485,2.485,2.485,2.485,1
20150701|2015-01-30 13:30,30,2.4915,2.4915,2.4915,2.4915,1
20150701|2015-01-30 14:00,30,2.51,2.51,2.5095,2.5095,4
20150701|2015-01-30 14:30,30,2.5055,2.5055,2.498,2.498,4
20150701|2015-01-30 15:00,30,2.501,2.501,2.501,2.501,1
20150701|2015-01-30 15:30,30,2.5,2.5,2.5,2.5,2
20150701|2015-02-01 17:00,2,2.46,2.46,2.46,2.46,5
20150701|2015-02-01 17:30,2,2.468,2.469,2.4645,2.469,20
20150701|2015-02-01 19:00,2,2.497,2.497,2.497,2.497,1
20150701|2015-02-01 20:30,2,2.4915,2.4915,2.4915,2.4915,2
20150701|2015-02-02 00:00,2,2.505,2.505,2.505,2.505,1
20150701|2015-02-02 02:00,2,2.4935,2.4935,2.4895,2.4895,5
20150701|2015-02-02 03:30,2,2.482,2.482,2.482,2.482,1
20150701|2015-02-02 05:00,2,2.5015,2.5015,2.5015,2.5015,1
20150701|2015-02-02 05:30,2,2.507,2.507,2.507,2.507,1
20150701|2015-02-02 06:00,2,2.504,2.504,2.504,2.504,1
20150701|2015-02-02 07:00,2,2.4955,2.4955,2.487,2.4895,25
20150701|2015-02-02 08:00,2,2.506,2.5075,2.506,2.5075,3
20150701|2015-02-02 08:30,2,2.503,2.503,2.503,2.503,1
20150701|2015-02-02 09:00,2,2.5,2.5,2.5,2.5,1
20150701|2015-02-02 09:30,2,2.4945,2.4945,2.4935,2.494,8
20150701|2015-02-02 10:30,2,2.498,2.5,2.4955,2.4955,21
20150701|2015-02-02 11:00,2,2.4885,2.4885,2.4885,2.4885,1
20150701|2015-02-02 11:30,2,2.485,2.4895,2.485,2.487,33
20150701|2015-02-02 12:00,2,2.4885,2.4885,2.4885,2.4885,1
20150701|2015-02-02 13:00,2,2.486,2.486,2.486,2.486,1
20150701|2015-02-02 13:30,2,2.492,2.492,2.492,2.492,2
20150701|2015-02-02 14:00,2,2.4915,2.4925,2.491,2.4925,5
20150701|2015-02-02 15:00,2,2.4965,2.498,2.4965,2.498,9
20150701|2015-02-02 15:30,2,2.4985,2.4995,2.4965,2.4965,14
20150701|2015-02-02 17:30,3,2.4985,2.4985,2.4985,2.4985,2
20150701|2015-02-02 19:30,3,2.517,2.528,2.517,2.523,64
20150701|2015-02-02 22:00,3,2.5205,2.5205,2.5205,2.5205,3
20150701|2015-02-03 02:00,3,2.537,2.54,2.537,2.54,4
20150701|2015-02-03 02:30,3,2.541,2.5555,2.541,2.5555,17
20150701|2015-02-03 03:00,3,2.572,2.575,2.5715,2.5715,30
20150701|2015-02-03 03:30,3,2.57,2.57,2.57,2.57,4
20150701|2015-02-03 04:00,3,2.5725,2.5725,2.571,2.571,6
20150701|2015-02-03 04:30,3,2.5655,2.5655,2.5655,2.5655,1
20150701|2015-02-03 06:00,3,2.564,2.564,2.564,2.564,4
20150701|2015-02-03 08:00,3,2.556,2.556,2.5425,2.5425,4
20150701|2015-02-03 08:30,3,2.5455,2.5455,2.543,2.545,5
20150701|2015-02-03 09:30,3,2.557,2.557,2.557,2.557,1
20150701|2015-02-03 10:00,3,2.556,2.5565,2.556,2.5565,5
20150701|2015-02-03 11:00,3,2.577,2.577,2.575,2.575,6
20150701|2015-02-03 11:30,3,2.575,2.583,2.575,2.5765,8
20150701|2015-02-03 12:00,3,2.576,2.576,2.576,2.576,3
20150701|2015-02-03 12:30,3,2.5845,2.5875,2.5845,2.5875,10
20150701|2015-02-03 13:00,3,2.59,2.59,2.59,2.59,1
20150701|2015-02-03 14:30,3,2.5815,2.5815,2.5795,2.5795,3
20150701|2015-02-03 15:00,3,2.575,2.576,2.575,2.576,13
20150701|2015-02-03 15:30,3,2.573,2.573,2.573,2.573,5
20150701|2015-02-03 18:00,4,2.567,2.5675,2.567,2.567,4
20150701|2015-02-03 19:00,4,2.58,2.605,2.58,2.6035,7
20150701|2015-02-03 21:00,4,2.5845,2.5845,2.5845,2.5845,1
20150701|2015-02-03 21:30,4,2.5765,2.577,2.5745,2.575,10
20150701|2015-02-03 23:30,4,2.575,2.575,2.575,2.575,6
20150701|2015-02-04 01:00,4,2.5625,2.5625,2.5625,2.5625,5
20150701|2015-02-04 02:00,4,2.555,2.555,2.555,2.555,4
20150701|2015-02-04 04:00,4,2.562,2.5905,2.562,2.5905,7
20150701|2015-02-04 04:30,4,2.587,2.587,2.579,2.579,2
20150701|2015-02-04 07:00,4,2.5805,2.5805,2.556,2.558,18
20150701|2015-02-04 07:30,4,2.558,2.564,2.558,2.564,12
20150701|2015-02-04 08:00,4,2.5595,2.5775,2.5595,2.5775,20
20150701|2015-02-04 08:30,4,2.5775,2.5775,2.5765,2.5765,2
20150701|2015-02-04 09:30,4,2.575,2.5815,2.575,2.5805,20
20150701|2015-02-04 10:00,4,2.5805,2.583,2.58,2.583,73
20150701|2015-02-04 10:30,4,2.5905,2.5905,2.5855,2.5855,12
20150701|2015-02-04 11:00,4,2.5885,2.5885,2.5885,2.5885,1
20150701|2015-02-04 11:30,4,2.5855,2.5875,2.585,2.587,12
20150701|2015-02-04 12:00,4,2.5875,2.588,2.5875,2.588,16
20150701|2015-02-04 13:30,4,2.587,2.587,2.587,2.587,1
20150701|2015-02-04 14:30,4,2.591,2.591,2.591,2.591,1
20150701|2015-02-04 15:00,4,2.586,2.5865,2.586,2.5865,3
20150701|2015-02-04 19:00,5,2.579,2.579,2.571,2.571,16
20150701|2015-02-04 19:30,5,2.562,2.562,2.562,2.562,2
20150701|2015-02-04 20:30,5,2.563,2.5635,2.5615,2.563,10
20150701|2015-02-04 21:00,5,2.571,2.571,2.571,2.571,5
20150701|2015-02-04 21:30,5,2.574,2.579,2.574,2.579,31
20150701|2015-02-04 22:30,5,2.575,2.576,2.574,2.574,7
20150701|2015-02-04 23:30,5,2.574,2.574,2.5675,2.57,20
20150701|2015-02-05 00:00,5,2.569,2.5695,2.5675,2.5675,5
20150701|2015-02-05 00:30,5,2.566,2.569,2.566,2.5675,9
20150701|2015-02-05 01:00,5,2.565,2.565,2.563,2.564,44
20150701|2015-02-05 03:00,5,2.549,2.549,2.5385,2.5385,6
20150701|2015-02-05 03:30,5,2.5375,2.5375,2.5375,2.5375,1
20150701|2015-02-05 04:30,5,2.5455,2.55,2.5455,2.55,3
20150701|2015-02-05 06:30,5,2.536,2.536,2.536,2.536,1
20150701|2015-02-05 07:00,5,2.562,2.562,2.562,2.562,1
20150701|2015-02-05 08:00,5,2.5625,2.5625,2.5625,2.5625,1
20150701|2015-02-05 08:30,5,2.569,2.57,2.569,2.57,3
20150701|2015-02-05 09:00,5,2.571,2.571,2.571,2.571,20
20150701|2015-02-05 09:30,5,2.586,2.586,2.586,2.586,44
20150701|2015-02-05 10:30,5,2.6,2.601,2.6,2.601,3
20150701|2015-02-05 11:00,5,2.591,2.591,2.587,2.5905,76
20150701|2015-02-05 11:30,5,2.59,2.591,2.59,2.591,40
20150701|2015-02-05 12:00,5,2.5925,2.6,2.5925,2.5985,3
20150701|2015-02-05 12:30,5,2.602,2.602,2.602,2.602,1
20150701|2015-02-05 13:30,5,2.5925,2.5925,2.5925,2.5925,7
20150701|2015-02-05 14:00,5,2.596,2.596,2.595,2.595,7
20150701|2015-02-05 15:30,5,2.5945,2.5945,2.594,2.594,6
20150701|2015-02-05 16:00,5,2.598,2.598,2.598,2.598,2
20150701|2015-02-05 19:00,6,2.5935,2.5935,2.5935,2.5935,5
20150701|2015-02-05 23:30,6,2.6025,2.6025,2.602,2.602,4
20150701|2015-02-06 00:00,6,2.607,2.6085,2.604,2.6085,29
20150701|2015-02-06 00:30,6,2.6075,2.6075,2.6075,2.6075,5
20150701|2015-02-06 01:00,6,2.6,2.6,2.6,2.6,5
20150701|2015-02-06 02:00,6,2.59,2.59,2.5845,2.5845,6
20150701|2015-02-06 04:00,6,2.587,2.587,2.587,2.587,1
20150701|2015-02-06 05:00,6,2.58,2.58,2.58,2.58,5
20150701|2015-02-06 06:00,6,2.58,2.5805,2.58,2.5805,10
20150701|2015-02-06 06:30,6,2.584,2.588,2.584,2.588,16
20150701|2015-02-06 07:00,6,2.593,2.593,2.593,2.593,2
20150701|2015-02-06 07:30,6,2.588,2.588,2.588,2.588,1
20150701|2015-02-06 08:00,6,2.589,2.589,2.589,2.589,1
20150701|2015-02-06 08:30,6,2.5705,2.5785,2.5695,2.5785,5
20150701|2015-02-06 09:00,6,2.589,2.5895,2.5785,2.5785,8
20150701|2015-02-06 09:30,6,2.588,2.588,2.5835,2.5835,5
20150701|2015-02-06 10:00,6,2.577,2.5815,2.577,2.5815,2
20150701|2015-02-06 10:30,6,2.5785,2.579,2.5785,2.5785,8
20150701|2015-02-06 11:00,6,2.5765,2.5765,2.5765,2.5765,1
20150701|2015-02-06 11:30,6,2.5745,2.584,2.5745,2.584,9
20150701|2015-02-06 12:30,6,2.582,2.582,2.5815,2.5815,8
20150701|2015-02-06 13:00,6,2.5845,2.5845,2.5845,2.5845,7
20150701|2015-02-06 13:30,6,2.588,2.588,2.588,2.588,3
20150701|2015-02-06 15:00,6,2.5895,2.5895,2.5895,2.5895,5
20150701|2015-02-06 15:30,6,2.5865,2.591,2.5865,2.591,5
20150701|2015-02-08 17:30,9,2.5795,2.5795,2.5795,2.5795,1
20150701|2015-02-08 19:00,9,2.568,2.568,2.5595,2.563,51
20150701|2015-02-08 19:30,9,2.564,2.564,2.564,2.564,5
20150701|2015-02-08 20:00,9,2.562,2.562,2.562,2.562,5
20150701|2015-02-08 21:00,9,2.5655,2.5655,2.5655,2.5655,2
20150701|2015-02-09 00:00,9,2.57,2.57,2.57,2.57,12
20150701|2015-02-09 02:00,9,2.58,2.58,2.577,2.577,4
20150701|2015-02-09 04:00,9,2.581,2.581,2.581,2.581,1
20150701|2015-02-09 07:00,9,2.5635,2.5635,2.5635,2.5635,1
20150701|2015-02-09 08:00,9,2.5725,2.5735,2.5705,2.5735,21
20150701|2015-02-09 09:00,9,2.581,2.581,2.581,2.581,1
20150701|2015-02-09 09:30,9,2.5865,2.5865,2.5835,2.584,6
20150701|2015-02-09 10:00,9,2.587,2.587,2.587,2.587,3
20150701|2015-02-09 10:30,9,2.5815,2.5815,2.579,2.579,3
20150701|2015-02-09 11:00,9,2.581,2.581,2.581,2.581,7
20150701|2015-02-09 11:30,9,2.579,2.579,2.579,2.579,1
20150701|2015-02-09 12:00,9,2.5835,2.5835,2.5835,2.5835,2
20150701|2015-02-09 12:30,9,2.5865,2.59,2.5865,2.59,8
20150701|2015-02-09 13:30,9,2.5855,2.5855,2.5855,2.5855,2
20150701|2015-02-09 14:00,9,2.5815,2.5815,2.5815,2.5815,2
20150701|2015-02-09 17:00,10,2.583,2.583,2.583,2.583,1
20150701|2015-02-10 00:30,10,2.5785,2.5785,2.5785,2.5785,2
20150701|2015-02-10 01:30,10,2.581,2.581,2.581,2.581,2
20150701|2015-02-10 02:00,10,2.5835,2.584,2.5805,2.5815,11
20150701|2015-02-10 03:30,10,2.5655,2.5655,2.5465,2.5465,3
20150701|2015-02-10 04:00,10,2.5325,2.5325,2.5325,2.5325,1
20150701|2015-02-10 06:00,10,2.5445,2.5445,2.5445,2.5445,1
20150701|2015-02-10 06:30,10,2.538,2.542,2.538,2.542,2
20150701|2015-02-10 07:00,10,2.5565,2.558,2.5565,2.558,7
20150701|2015-02-10 07:30,10,2.5575,2.5575,2.5535,2.5535,4
20150701|2015-02-10 08:00,10,2.558,2.5585,2.556,2.5585,33
20150701|2015-02-10 08:30,10,2.553,2.553,2.5515,2.5515,112
20150701|2015-02-10 09:00,10,2.542,2.542,2.536,2.536,2
20150701|2015-02-10 09:30,10,2.542,2.542,2.5395,2.5395,6
20150701|2015-02-10 10:00,10,2.538,2.538,2.538,2.538,1
20150701|2015-02-10 11:30,10,2.5515,2.557,2.5515,2.557,7
20150701|2015-02-10 14:00,10,2.5525,2.5525,2.5525,2.5525,1
20150701|2015-02-10 15:00,10,2.554,2.554,2.554,2.554,2
20150701|2015-02-10 19:00,11,2.5445,2.5455,2.5445,2.5455,12
20150701|2015-02-11 00:00,11,2.5605,2.5605,2.5605,2.5605,1
20150701|2015-02-11 03:30,11,2.5685,2.5685,2.5685,2.5685,1
20150701|2015-02-11 06:30,11,2.563,2.563,2.563,2.563,1
20150701|2015-02-11 07:00,11,2.558,2.558,2.558,2.558,1
20150701|2015-02-11 07:30,11,2.551,2.551,2.551,2.551,1
20150701|2015-02-11 08:00,11,2.5535,2.5535,2.5535,2.5535,1
20150701|2015-02-11 08:30,11,2.558,2.56,2.558,2.56,6
20150701|2015-02-11 09:00,11,2.5465,2.5465,2.5375,2.539,20
20150701|2015-02-11 09:30,11,2.5395,2.541,2.5395,2.541,15
20150701|2015-02-11 10:00,11,2.541,2.545,2.541,2.545,3
20150701|2015-02-11 11:00,11,2.5455,2.546,2.5455,2.546,2
20150701|2015-02-11 11:30,11,2.542,2.5435,2.536,2.536,390
20150701|2015-02-11 12:00,11,2.537,2.538,2.537,2.537,8
20150701|2015-02-11 12:30,11,2.5375,2.5375,2.5375,2.5375,1
20150701|2015-02-11 13:00,11,2.54,2.5405,2.54,2.5405,4
20150701|2015-02-11 13:30,11,2.54,2.54,2.54,2.54,1
20150701|2015-02-11 15:00,11,2.5405,2.5405,2.5405,2.5405,1
20150701|2015-02-11 15:30,11,2.539,2.539,2.539,2.539,5
20150701|2015-02-11 19:00,12,2.542,2.542,2.542,2.542,6
20150701|2015-02-12 01:30,12,2.55,2.55,2.55,2.55,1
20150701|2015-02-12 03:00,12,2.5555,2.56,2.5555,2.56,5
20150701|2015-02-12 03:30,12,2.562,2.562,2.562,2.562,1
20150701|2015-02-12 04:30,12,2.581,2.583,2.581,2.583,3
20150701|2015-02-12 05:00,12,2.58,2.58,2.58,2.58,6
20150701|2015-02-12 05:30,12,2.58,2.582,2.58,2.582,6
20150701|2015-02-12 06:30,12,2.581,2.581,2.581,2.581,2
20150701|2015-02-12 07:30,12,2.5815,2.5815,2.5815,2.5815,2
20150701|2015-02-12 08:00,12,2.5835,2.594,2.5835,2.5875,9
20150701|2015-02-12 09:00,12,2.5855,2.5855,2.5825,2.5825,6
20150701|2015-02-12 09:30,12,2.585,2.585,2.585,2.585,1
20150701|2015-02-12 10:00,12,2.5855,2.592,2.5855,2.592,3
20150701|2015-02-12 10:30,12,2.597,2.6,2.597,2.6,2
20150701|2015-02-12 11:00,12,2.604,2.604,2.604,2.604,2
20150701|2015-02-12 11:30,12,2.6005,2.601,2.5975,2.6,18
20150701|2015-02-12 13:00,12,2.6,2.6,2.6,2.6,4
20150701|2015-02-12 15:00,12,2.599,2.599,2.599,2.599,1
20150701|2015-02-12 19:00,13,2.599,2.599,2.599,2.599,4
20150701|2015-02-12 19:30,13,2.608,2.611,2.6075,2.6105,40
20150701|2015-02-12 21:00,13,2.608,2.613,2.608,2.613,12
20150701|2015-02-12 21:30,13,2.614,2.614,2.614,2.614,11
20150701|2015-02-12 23:30,13,2.6275,2.6345,2.6275,2.6305,14
20150701|2015-02-13 00:00,13,2.6205,2.6205,2.6205,2.6205,1
20150701|2015-02-13 02:30,13,2.62,2.62,2.62,2.62,1
20150701|2015-02-13 03:30,13,2.601,2.601,2.601,2.601,3
20150701|2015-02-13 04:00,13,2.604,2.604,2.604,2.604,1
20150701|2015-02-13 05:00,13,2.601,2.601,2.601,2.601,3
20150701|2015-02-13 05:30,13,2.604,2.604,2.604,2.604,5
20150701|2015-02-13 06:30,13,2.607,2.607,2.607,2.607,5
20150701|2015-02-13 07:00,13,2.612,2.612,2.612,2.612,5
20150701|2015-02-13 08:00,13,2.6095,2.61,2.6095,2.61,11
20150701|2015-02-13 08:30,13,2.601,2.6045,2.6005,2.6045,7
20150701|2015-02-13 09:30,13,2.596,2.601,2.596,2.601,13
20150701|2015-02-13 10:00,13,2.6065,2.6095,2.6065,2.6095,4
20150701|2015-02-13 10:30,13,2.6055,2.6095,2.604,2.606,14
20150701|2015-02-13 11:00,13,2.6055,2.6075,2.6045,2.606,16
20150701|2015-02-13 11:30,13,2.6065,2.6075,2.606,2.607,13
20150701|2015-02-13 12:00,13,2.604,2.604,2.6015,2.603,30
20150701|2015-02-13 12:30,13,2.598,2.598,2.597,2.597,20
20150701|2015-02-13 15:00,13,2.605,2.605,2.605,2.605,2
20150701|2015-02-15 17:00,17,2.605,2.6075,2.605,2.6075,2
20150701|2015-02-15 17:30,17,2.6045,2.6045,2.6045,2.6045,3
20150701|2015-02-15 21:30,17,2.5965,2.5965,2.5965,2.5965,7
20150701|2015-02-16 07:30,17,2.606,2.606,2.606,2.606,1
20150701|2015-02-16 09:00,17,2.6095,2.6095,2.6095,2.6095,25
20150701|2015-02-16 09:30,17,2.609,2.61,2.609,2.61,50
20150701|2015-02-16 10:00,17,2.6095,2.612,2.6095,2.612,8
20150701|2015-02-16 11:30,17,2.611,2.611,2.611,2.611,2
20150701|2015-02-16 18:00,17,2.6045,2.6045,2.604,2.604,2
20150701|2015-02-16 18:30,17,2.604,2.604,2.6025,2.6035,7
20150701|2015-02-16 19:00,17,2.603,2.603,2.6025,2.6025,3
20150701|2015-02-16 19:30,17,2.6035,2.6035,2.6035,2.6035,2
20150701|2015-02-17 01:00,17,2.6105,2.6105,2.6105,2.6105,1
20150701|2015-02-17 05:00,17,2.5915,2.5915,2.5915,2.5915,1
20150701|2015-02-17 06:30,17,2.57,2.57,2.57,2.57,1
20150701|2015-02-17 07:00,17,2.571,2.571,2.5705,2.5705,4
20150701|2015-02-17 07:30,17,2.571,2.571,2.554,2.554,3
20150701|2015-02-17 08:00,17,2.5555,2.5575,2.554,2.5575,4
20150701|2015-02-17 08:30,17,2.5605,2.564,2.5605,2.5635,11
20150701|2015-02-17 09:00,17,2.556,2.556,2.5555,2.5555,3
20150701|2015-02-17 09:30,17,2.559,2.577,2.559,2.5675,10
20150701|2015-02-17 10:00,17,2.559,2.5595,2.5555,2.5585,20
20150701|2015-02-17 10:30,17,2.5595,2.5625,2.5595,2.5625,6
20150701|2015-02-17 11:30,17,2.568,2.581,2.568,2.581,5
20150701|2015-02-17 12:00,17,2.5805,2.5805,2.578,2.578,3
20150701|2015-02-17 13:30,17,2.584,2.584,2.584,2.584,1
20150701|2015-02-17 14:00,17,2.5875,2.589,2.5875,2.589,7
20150701|2015-02-17 14:30,17,2.603,2.603,2.598,2.598,2
20150701|2015-02-17 15:30,17,2.588,2.588,2.588,2.588,3
20150701|2015-02-18 04:00,18,2.582,2.582,2.58,2.58,4
20150701|2015-02-18 05:00,18,2.58,2.58,2.58,2.58,1
20150701|2015-02-18 06:30,18,2.58,2.58,2.5795,2.5795,2
20150701|2015-02-18 07:00,18,2.5995,2.6055,2.597,2.6055,3
20150701|2015-02-18 07:30,18,2.62,2.621,2.609,2.609,7
20150701|2015-02-18 08:00,18,2.605,2.6075,2.605,2.605,4
20150701|2015-02-18 08:30,18,2.62,2.631,2.62,2.624,15
20150701|2015-02-18 09:00,18,2.627,2.627,2.624,2.6245,7
20150701|2015-02-18 09:30,18,2.6245,2.6245,2.6235,2.6235,3
20150701|2015-02-18 10:00,18,2.619,2.624,2.619,2.6225,20
20150701|2015-02-18 10:30,18,2.6225,2.629,2.6075,2.6075,16
20150701|2015-02-18 11:00,18,2.601,2.6055,2.599,2.6055,8
20150701|2015-02-18 11:30,18,2.6055,2.6095,2.6045,2.6095,15
20150701|2015-02-18 12:00,18,2.6085,2.6085,2.608,2.608,17
20150701|2015-02-18 13:00,18,2.611,2.611,2.611,2.611,2
20150701|2015-02-18 14:00,18,2.611,2.6145,2.611,2.6145,4
20150701|2015-02-18 15:30,18,2.613,2.614,2.612,2.612,6
20150701|2015-02-19 03:00,19,2.591,2.591,2.591,2.591,1
20150701|2015-02-19 04:30,19,2.5985,2.5985,2.5985,2.5985,1
20150701|2015-02-19 06:30,19,2.596,2.596,2.596,2.596,30
20150701|2015-02-19 07:00,19,2.5975,2.5975,2.5975,2.5975,1
20150701|2015-02-19 07:30,19,2.6,2.6,2.6,2.6,2
20150701|2015-02-19 08:00,19,2.598,2.598,2.597,2.597,3
20150701|2015-02-19 08:30,19,2.597,2.5975,2.597,2.5975,6
20150701|2015-02-19 09:00,19,2.5785,2.5785,2.5785,2.5785,1
20150701|2015-02-19 09:30,19,2.5825,2.584,2.582,2.584,7
20150701|2015-02-19 10:00,19,2.5855,2.6005,2.5855,2.6005,8
20150701|2015-02-19 11:00,19,2.613,2.613,2.613,2.613,1
20150701|2015-02-19 11:30,19,2.613,2.617,2.613,2.6165,5
20150701|2015-02-19 12:00,19,2.6135,2.6135,2.6135,2.6135,1
20150701|2015-02-19 13:00,19,2.6165,2.617,2.6165,2.617,2
20150701|2015-02-19 14:30,19,2.613,2.613,2.613,2.613,1
20150701|2015-02-19 15:30,19,2.612,2.612,2.611,2.611,13
20150701|2015-02-19 17:30,20,2.612,2.612,2.612,2.612,1
20150701|2015-02-20 00:30,20,2.6075,2.6075,2.6075,2.6075,1
20150701|2015-02-20 01:00,20,2.605,2.605,2.605,2.605,1
20150701|2015-02-20 03:00,20,2.598,2.598,2.598,2.598,2
20150701|2015-02-20 07:00,20,2.5955,2.5955,2.593,2.593,7
20150701|2015-02-20 07:30,20,2.5765,2.5765,2.5765,2.5765,1
20150701|2015-02-20 08:00,20,2.58,2.582,2.58,2.582,7
20150701|2015-02-20 08:30,20,2.5885,2.5885,2.588,2.588,12
20150701|2015-02-20 09:00,20,2.581,2.581,2.581,2.581,20
20150701|2015-02-20 09:30,20,2.608,2.61,2.6055,2.6055,53
20150701|2015-02-20 10:00,20,2.608,2.6115,2.6055,2.606,11
20150701|2015-02-20 10:30,20,2.6005,2.6005,2.6005,2.6005,2
20150701|2015-02-20 11:00,20,2.583,2.584,2.583,2.584,3
20150701|2015-02-20 11:30,20,2.5895,2.5925,2.5895,2.591,31
20150701|2015-02-20 12:30,20,2.5945,2.5945,2.5945,2.5945,8
20150701|2015-02-20 13:00,20,2.595,2.595,2.595,2.595,3
20150701|2015-02-20 13:30,20,2.5995,2.5995,2.5995,2.5995,2
20150701|2015-02-20 15:00,20,2.597,2.597,2.597,2.597,6
20150701|2015-02-20 15:30,20,2.5975,2.5975,2.5975,2.5975,3
20150701|2015-02-22 17:00,23,2.6185,2.6185,2.6185,2.6185,1
20150701|2015-02-22 17:30,23,2.595,2.595,2.595,2.595,1
20150701|2015-02-23 02:00,23,2.6,2.6,2.6,2.6,5
20150701|2015-02-23 02:30,23,2.59,2.59,2.59,2.59,5
20150701|2015-02-23 04:30,23,2.5695,2.572,2.5695,2.572,2
20150701|2015-02-23 05:30,23,2.5675,2.5675,2.5675,2.5675,4
20150701|2015-02-23 07:00,23,2.5625,2.5625,2.5625,2.5625,1
20150701|2015-02-23 07:30,23,2.5765,2.5765,2.5765,2.5765,2
20150701|2015-02-23 08:00,23,2.579,2.5885,2.579,2.587,3
20150701|2015-02-23 08:30,23,2.582,2.582,2.58,2.58,52
20150701|2015-02-23 09:30,23,2.5815,2.587,2.5815,2.587,14
20150701|2015-02-23 10:00,23,2.5905,2.5905,2.5885,2.5885,4
20150701|2015-02-23 10:30,23,2.5885,2.5885,2.5885,2.5885,5
20150701|2015-02-23 11:00,23,2.5875,2.5875,2.5875,2.5875,3
20150701|2015-02-23 11:30,23,2.588,2.588,2.584,2.584,8
20150701|2015-02-23 12:00,23,2.582,2.5835,2.5815,2.5835,7
20150701|2015-02-23 12:30,23,2.587,2.5895,2.587,2.5895,7
20150701|2015-02-23 14:30,23,2.5855,2.588,2.5835,2.5835,6
20150701|2015-02-23 15:00,23,2.5845,2.5885,2.584,2.5885,22
20150701|2015-02-23 15:30,23,2.5875,2.5875,2.5875,2.5875,4
20150701|2015-02-23 19:30,24,2.575,2.575,2.57,2.57,26
20150701|2015-02-23 22:00,24,2.573,2.573,2.573,2.573,1
20150701|2015-02-24 00:30,24,2.5675,2.5675,2.5675,2.5675,1
20150701|2015-02-24 01:30,24,2.575,2.575,2.575,2.575,1
20150701|2015-02-24 02:00,24,2.577,2.582,2.577,2.582,18
20150701|2015-02-24 04:00,24,2.587,2.587,2.5865,2.5865,2
20150701|2015-02-24 06:30,24,2.6065,2.6065,2.6065,2.6065,1
20150701|2015-02-24 07:00,24,2.6165,2.6165,2.6115,2.612,14
20150701|2015-02-24 07:30,24,2.6125,2.6125,2.608,2.608,10
20150701|2015-02-24 08:00,24,2.6085,2.609,2.6035,2.6065,30
20150701|2015-02-24 08:30,24,2.6075,2.622,2.6075,2.622,9
20150701|2015-02-24 09:00,24,2.63,2.662,2.626,2.653,40
20150701|2015-02-24 09:30,24,2.654,2.654,2.6485,2.6485,6
20150701|2015-02-24 10:00,24,2.652,2.657,2.651,2.651,43
20150701|2015-02-24 10:30,24,2.652,2.652,2.638,2.638,33
20150701|2015-02-24 11:00,24,2.6375,2.639,2.629,2.629,171
20150701|2015-02-24 11:30,24,2.6295,2.641,2.6295,2.637,126
20150701|2015-02-24 12:00,24,2.6365,2.637,2.635,2.637,4
20150701|2015-02-24 12:30,24,2.6365,2.637,2.635,2.6365,21
20150701|2015-02-24 13:00,24,2.637,2.637,2.637,2.637,1
20150701|2015-02-24 15:00,24,2.636,2.636,2.6355,2.6355,8
20150701|2015-02-24 15:30,24,2.635,2.635,2.635,2.635,1
20150701|2015-02-24 17:00,25,2.64,2.64,2.64,2.64,1
20150701|2015-02-24 19:00,25,2.6215,2.6215,2.6215,2.6215,20
20150701|2015-02-24 22:00,25,2.6225,2.6225,2.6225,2.6225,1
20150701|2015-02-24 22:30,25,2.6245,2.625,2.6245,2.625,44
20150701|2015-02-24 23:00,25,2.626,2.626,2.626,2.626,3
20150701|2015-02-25 00:00,25,2.62,2.6225,2.62,2.6225,3
20150701|2015-02-25 01:00,25,2.6225,2.6225,2.6225,2.6225,1
20150701|2015-02-25 02:00,25,2.6195,2.621,2.6185,2.6185,19
20150701|2015-02-25 02:30,25,2.6255,2.6255,2.6255,2.6255,2
20150701|2015-02-25 05:30,25,2.6315,2.6315,2.63,2.63,3
20150701|2015-02-25 06:30,25,2.632,2.6335,2.6285,2.6285,5
20150701|2015-02-25 07:00,25,2.627,2.629,2.627,2.629,2
20150701|2015-02-25 07:30,25,2.6315,2.6315,2.628,2.628,4
20150701|2015-02-25 08:00,25,2.6295,2.6295,2.6245,2.625,24
20150701|2015-02-25 08:30,25,2.6285,2.6285,2.616,2.621,14
20150701|2015-02-25 09:00,25,2.622,2.6275,2.622,2.6235,14
20150701|2015-02-25 09:30,25,2.623,2.628,2.623,2.6265,8
20150701|2015-02-25 10:00,25,2.627,2.637,2.6265,2.635,207
20150701|2015-02-25 10:30,25,2.6335,2.6335,2.628,2.6285,20
20150701|2015-02-25 11:00,25,2.63,2.6405,2.629,2.635,54
20150701|2015-02-25 11:30,25,2.6345,2.6435,2.634,2.643,96
20150701|2015-02-25 12:00,25,2.6405,2.6425,2.6395,2.641,10
20150701|2015-02-25 12:30,25,2.642,2.6445,2.642,2.6435,8
20150701|2015-02-25 13:00,25,2.644,2.645,2.644,2.645,3
20150701|2015-02-25 14:30,25,2.6435,2.6435,2.6435,2.6435,1
20150701|2015-02-25 15:00,25,2.6425,2.6425,2.6425,2.6425,2
20150701|2015-02-25 17:30,26,2.642,2.642,2.642,2.642,1
20150701|2015-02-25 18:00,26,2.642,2.642,2.642,2.642,1
20150701|2015-02-25 19:00,26,2.635,2.637,2.635,2.637,32
20150701|2015-02-25 19:30,26,2.634,2.6345,2.634,2.6345,6
20150701|2015-02-25 20:00,26,2.634,2.634,2.634,2.634,9
20150701|2015-02-25 20:30,26,2.636,2.636,2.634,2.6355,18
20150701|2015-02-25 21:00,26,2.643,2.651,2.643,2.651,30
20150701|2015-02-25 21:30,26,2.6515,2.6515,2.6485,2.6485,6
20150701|2015-02-25 23:00,26,2.6505,2.6505,2.6485,2.65,4
20150701|2015-02-25 23:30,26,2.65,2.65,2.6485,2.6485,8
20150701|2015-02-26 00:00,26,2.6495,2.6565,2.6495,2.6545,10
20150701|2015-02-26 00:30,26,2.659,2.659,2.6565,2.6565,8
20150701|2015-02-26 01:00,26,2.6515,2.6515,2.65,2.65,3
20150701|2015-02-26 01:30,26,2.6505,2.6505,2.645,2.6495,5
20150701|2015-02-26 02:00,26,2.6495,2.6775,2.6495,2.6775,37
20150701|2015-02-26 02:30,26,2.6755,2.6805,2.674,2.6805,65
20150701|2015-02-26 03:00,26,2.674,2.683,2.674,2.683,6
20150701|2015-02-26 03:30,26,2.69,2.701,2.69,2.697,33
20150701|2015-02-26 04:00,26,2.7,2.701,2.6965,2.698,9
20150701|2015-02-26 04:30,26,2.698,2.7,2.698,2.7,3
20150701|2015-02-26 05:00,26,2.699,2.699,2.698,2.699,8
20150701|2015-02-26 05:30,26,2.6985,2.7095,2.6985,2.706,94
20150701|2015-02-26 06:00,26,2.7035,2.704,2.6935,2.6945,21
20150701|2015-02-26 06:30,26,2.6935,2.6985,2.69,2.69,59
20150701|2015-02-26 07:00,26,2.693,2.6935,2.6815,2.688,70
20150701|2015-02-26 07:30,26,2.69,2.728,2.628,2.6765,115
20150701|2015-02-26 08:00,26,2.6725,2.6805,2.6725,2.6805,67
20150701|2015-02-26 08:30,26,2.6805,2.6805,2.6705,2.674,47
20150701|2015-02-26 09:00,26,2.6755,2.68,2.672,2.6765,219
20150701|2015-02-26 09:30,26,2.673,2.6785,2.673,2.6775,93
20150701|2015-02-26 10:00,26,2.677,2.6775,2.674,2.677,131
20150701|2015-02-26 10:30,26,2.677,2.684,2.677,2.6825,91
20150701|2015-02-26 11:00,26,2.684,2.6855,2.6815,2.682,17
20150701|2015-02-26 11:30,26,2.68,2.6955,2.68,2.692,114
20150701|2015-02-26 12:00,26,2.687,2.691,2.6845,2.6905,30
20150701|2015-02-26 12:30,26,2.69,2.6925,2.69,2.69,9
20150701|2015-02-26 13:00,26,2.6885,2.6885,2.688,2.688,8
20150701|2015-02-26 13:30,26,2.6875,2.6875,2.686,2.687,5
20150701|2015-02-26 14:00,26,2.6875,2.6905,2.6875,2.6905,2
20150701|2015-02-26 15:00,26,2.6875,2.6885,2.687,2.6885,3
20150701|2015-02-26 15:30,26,2.689,2.692,2.689,2.692,13
20150701|2015-02-26 16:00,26,2.6925,2.693,2.6925,2.693,5
20150701|2015-02-26 19:00,27,2.685,2.691,2.679,2.691,110
20150701|2015-02-26 19:30,27,2.676,2.676,2.6735,2.6755,40
20150701|2015-02-26 20:00,27,2.6745,2.6745,2.669,2.671,9
20150701|2015-02-26 20:30,27,2.6695,2.672,2.6695,2.672,106
20150701|2015-02-26 22:00,27,2.677,2.677,2.674,2.6755,6
20150701|2015-02-26 23:00,27,2.675,2.675,2.675,2.675,1
20150701|2015-02-26 23:30,27,2.677,2.683,2.677,2.682,5
20150701|2015-02-27 00:00,27,2.6825,2.686,2.6825,2.686,71
20150701|2015-02-27 00:30,27,2.6815,2.6815,2.6765,2.6775,12
20150701|2015-02-27 01:00,27,2.6785,2.6815,2.6785,2.6815,3
20150701|2015-02-27 01:30,27,2.682,2.6915,2.682,2.6915,5
20150701|2015-02-27 02:00,27,2.6855,2.6855,2.6675,2.6675,36
20150701|2015-02-27 02:30,27,2.6695,2.677,2.6695,2.677,24
20150701|2015-02-27 03:00,27,2.672,2.674,2.672,2.674,2
20150701|2015-02-27 03:30,27,2.671,2.672,2.671,2.672,42
20150701|2015-02-27 04:00,27,2.672,2.672,2.658,2.658,6
20150701|2015-02-27 04:30,27,2.6665,2.6665,2.662,2.662,2
20150701|2015-02-27 05:30,27,2.659,2.6615,2.657,2.6605,7
20150701|2015-02-27 06:00,27,2.6575,2.666,2.6575,2.666,42
20150701|2015-02-27 06:30,27,2.6655,2.67,2.664,2.669,23
20150701|2015-02-27 07:00,27,2.67,2.67,2.6605,2.6655,9
20150701|2015-02-27 07:30,27,2.6655,2.6735,2.6655,2.671,23
20150701|2015-02-27 08:00,27,2.675,2.677,2.6705,2.6765,11
20150701|2015-02-27 08:30,27,2.6735,2.6735,2.664,2.669,14
20150701|2015-02-27 09:00,27,2.672,2.672,2.6645,2.67,28
20150701|2015-02-27 09:30,27,2.668,2.668,2.666,2.6675,26
20150701|2015-02-27 10:00,27,2.6685,2.669,2.6665,2.669,22
20150701|2015-02-27 10:30,27,2.671,2.6835,2.671,2.6835,24
20150701|2015-02-27 11:00,27,2.6825,2.6835,2.6815,2.682,20
20150701|2015-02-27 11:30,27,2.6835,2.689,2.682,2.6875,77
20150701|2015-02-27 12:00,27,2.6865,2.687,2.6805,2.682,12
20150701|2015-02-27 12:30,27,2.683,2.685,2.683,2.685,6
20150701|2015-02-27 13:00,27,2.6825,2.683,2.682,2.6825,14
20150701|2015-02-27 13:30,27,2.6805,2.6805,2.6795,2.6795,2
20150701|2015-02-27 14:00,27,2.6825,2.683,2.6825,2.683,3
20150701|2015-02-27 15:30,27,2.686,2.686,2.684,2.684,4
20150701|2015-02-27 16:00,27,2.685,2.687,2.685,2.687,10
20150701|2015-03-01 17:00,2,2.6985,2.7035,2.6945,2.7035,5
20150701|2015-03-01 17:30,2,2.7015,2.7015,2.7015,2.7015,2
20150701|2015-03-01 18:00,2,2.7025,2.7025,2.7015,2.7015,3
20150701|2015-03-01 18:30,2,2.698,2.698,2.697,2.697,26
20150701|2015-03-01 19:00,2,2.698,2.703,2.685,2.685,24
20150701|2015-03-01 20:00,2,2.6865,2.69,2.6865,2.69,2
20150701|2015-03-01 20:30,2,2.69,2.69,2.689,2.689,3
20150701|2015-03-01 21:00,2,2.6945,2.6945,2.6915,2.6915,3
20150701|2015-03-01 22:00,2,2.698,2.699,2.698,2.699,3
20150701|2015-03-01 23:00,2,2.697,2.697,2.697,2.697,2
20150701|2015-03-01 23:30,2,2.6965,2.7,2.6965,2.7,10
20150701|2015-03-02 00:00,2,2.6985,2.704,2.6985,2.704,5
20150701|2015-03-02 00:30,2,2.706,2.711,2.705,2.711,8
20150701|2015-03-02 01:00,2,2.7055,2.707,2.704,2.704,5
20150701|2015-03-02 01:30,2,2.704,2.7055,2.7025,2.7025,12
20150701|2015-03-02 02:30,2,2.7,2.7,2.7,2.7,1
20150701|2015-03-02 03:00,2,2.6985,2.6985,2.6865,2.6865,15
20150701|2015-03-02 03:30,2,2.687,2.6915,2.687,2.69,7
20150701|2015-03-02 04:30,2,2.6905,2.6905,2.6905,2.6905,1
20150701|2015-03-02 05:00,2,2.691,2.691,2.6885,2.6885,2
20150701|2015-03-02 05:30,2,2.683,2.683,2.6815,2.6825,5
20150701|2015-03-02 06:00,2,2.68,2.681,2.676,2.68,20
20150701|2015-03-02 06:30,2,2.68,2.6845,2.68,2.6835,5
20150701|2015-03-02 07:00,2,2.6845,2.689,2.6835,2.687,46
20150701|2015-03-02 07:30,2,2.6835,2.689,2.6835,2.684,17
20150701|2015-03-02 08:00,2,2.6835,2.686,2.6805,2.686,60
20150701|2015-03-02 08:30,2,2.685,2.693,2.685,2.6925,74
20150701|2015-03-02 09:00,2,2.693,2.6995,2.691,2.6965,51
20150701|2015-03-02 09:30,2,2.698,2.703,2.696,2.7005,42
20150701|2015-03-02 10:00,2,2.702,2.702,2.69,2.69,48
20150701|2015-03-02 10:30,2,2.688,2.6895,2.6815,2.6865,47
20150701|2015-03-02 11:00,2,2.6865,2.691,2.6835,2.6895,43
20150701|2015-03-02 11:30,2,2.6915,2.699,2.6915,2.6985,76
20150701|2015-03-02 12:00,2,2.6965,2.6965,2.6935,2.6945,15
20150701|2015-03-02 12:30,2,2.6945,2.6955,2.6945,2.6955,2
20150701|2015-03-02 13:00,2,2.6955,2.6955,2.6955,2.6955,3
20150701|2015-03-02 13:30,2,2.697,2.6975,2.697,2.6975,9
20150701|2015-03-02 14:00,2,2.696,2.696,2.695,2.695,3
20150701|2015-03-02 14:30,2,2.6955,2.6965,2.6955,2.6965,6
20150701|2015-03-02 15:30,2,2.6955,2.6955,2.6935,2.6935,13
20150701|2015-03-02 17:00,3,2.692,2.692,2.692,2.692,1
20150701|2015-03-02 18:00,3,2.693,2.693,2.6925,2.6925,4
20150701|2015-03-02 19:00,3,2.69,2.69,2.6765,2.6765,11
20150701|2015-03-02 19:30,3,2.675,2.675,2.664,2.666,57
20150701|2015-03-02 20:00,3,2.665,2.6675,2.6585,2.6615,22
20150701|2015-03-02 20:30,3,2.6655,2.6655,2.6625,2.664,24
20150701|2015-03-02 21:00,3,2.6615,2.6645,2.6595,2.6645,18
20150701|2015-03-02 21:30,3,2.6645,2.6645,2.6635,2.6635,4
20150701|2015-03-02 22:00,3,2.666,2.666,2.666,2.666,3
20150701|2015-03-02 22:30,3,2.667,2.667,2.667,2.667,1
20150701|2015-03-02 23:00,3,2.667,2.667,2.667,2.667,1
20150701|2015-03-02 23:30,3,2.6645,2.669,2.6645,2.669,2
20150701|2015-03-03 00:00,3,2.667,2.667,2.667,2.667,1
20150701|2015-03-03 00:30,3,2.667,2.6675,2.661,2.661,12
20150701|2015-03-03 01:00,3,2.665,2.672,2.665,2.672,5
20150701|2015-03-03 01:30,3,2.6695,2.6695,2.6695,2.6695,1
20150701|2015-03-03 02:00,3,2.671,2.671,2.668,2.67,6
20150701|2015-03-03 02:30,3,2.672,2.6735,2.6705,2.6705,5
20150701|2015-03-03 03:00,3,2.6675,2.6675,2.66,2.66,12
20150701|2015-03-03 03:30,3,2.659,2.66,2.6535,2.6535,67
20150701|2015-03-03 04:00,3,2.656,2.657,2.656,2.656,3
20150701|2015-03-03 04:30,3,2.662,2.662,2.6595,2.66,7
20150701|2015-03-03 05:00,3,2.66,2.66,2.6545,2.6545,7
20150701|2015-03-03 05:30,3,2.6545,2.656,2.6515,2.6535,18
20150701|2015-03-03 06:00,3,2.6545,2.6615,2.6545,2.659,71
20150701|2015-03-03 06:30,3,2.658,2.658,2.654,2.656,22
20150701|2015-03-03 07:00,3,2.657,2.6585,2.6425,2.654,49
20150701|2015-03-03 07:30,3,2.656,2.657,2.648,2.651,38
20150701|2015-03-03 08:00,3,2.6505,2.6575,2.6505,2.655,17
20150701|2015-03-03 08:30,3,2.655,2.656,2.6505,2.6505,35
20150701|2015-03-03 09:00,3,2.65,2.6505,2.65,2.6505,2
20150701|2015-03-03 09:30,3,2.6495,2.6505,2.6485,2.65,32
20150701|2015-03-03 10:00,3,2.649,2.6495,2.6355,2.637,116
20150701|2015-03-03 10:30,3,2.636,2.6445,2.63,2.6425,60
20150701|2015-03-03 11:00,3,2.6465,2.6515,2.6445,2.6515,4
20150701|2015-03-03 11:30,3,2.6525,2.6585,2.652,2.6565,47
20150701|2015-03-03 12:00,3,2.6575,2.6575,2.654,2.655,10
20150701|2015-03-03 12:30,3,2.656,2.656,2.6555,2.6555,2
20150701|2015-03-03 13:00,3,2.655,2.6565,2.655,2.6565,2
20150701|2015-03-03 13:30,3,2.6565,2.6565,2.654,2.654,5
20150701|2015-03-03 14:00,3,2.6525,2.653,2.6525,2.653,3
20150701|2015-03-03 14:30,3,2.652,2.6525,2.652,2.6525,2
20150701|2015-03-03 15:00,3,2.654,2.654,2.654,2.654,12
20150701|2015-03-03 15:30,3,2.6535,2.6535,2.6535,2.6535,3
20150701|2015-03-03 16:00,3,2.6535,2.6535,2.6535,2.6535,3
20150701|2015-03-03 17:00,4,2.655,2.655,2.655,2.655,1
20150701|2015-03-03 19:00,4,2.66,2.66,2.66,2.66,1
20150701|2015-03-03 19:30,4,2.6625,2.6625,2.6615,2.6615,3
20150701|2015-03-03 20:00,4,2.662,2.6665,2.6615,2.6655,51
20150701|2015-03-03 20:30,4,2.6625,2.6635,2.6625,2.6635,22
20150701|2015-03-03 21:30,4,2.6635,2.6635,2.6635,2.6635,1
20150701|2015-03-03 22:00,4,2.6635,2.6635,2.663,2.663,2
20150701|2015-03-03 23:00,4,2.664,2.664,2.664,2.664,3
20150701|2015-03-04 00:00,4,2.6605,2.6605,2.6605,2.6605,2
20150701|2015-03-04 00:30,4,2.6585,2.659,2.658,2.659,3
20150701|2015-03-04 01:00,4,2.659,2.6605,2.659,2.6605,4
20150701|2015-03-04 01:30,4,2.6595,2.66,2.6475,2.6475,18
20150701|2015-03-04 02:00,4,2.6485,2.652,2.648,2.652,5
20150701|2015-03-04 02:30,4,2.6535,2.6535,2.6445,2.6445,27
20150701|2015-03-04 03:00,4,2.6415,2.6455,2.6385,2.643,34
20150701|2015-03-04 03:30,4,2.643,2.6435,2.639,2.64,6
20150701|2015-03-04 04:00,4,2.6425,2.6425,2.6425,2.6425,3
20150701|2015-03-04 04:30,4,2.641,2.652,2.641,2.645,20
20150701|2015-03-04 05:00,4,2.645,2.646,2.642,2.646,17
20150701|2015-03-04 05:30,4,2.6485,2.6515,2.6465,2.6515,13
20150701|2015-03-04 06:00,4,2.6545,2.663,2.6545,2.663,8
20150701|2015-03-04 06:30,4,2.665,2.6725,2.663,2.664,24
20150701|2015-03-04 07:00,4,2.6665,2.6665,2.6585,2.6585,23
20150701|2015-03-04 07:30,4,2.658,2.6595,2.6525,2.6595,32
20150701|2015-03-04 08:00,4,2.6575,2.667,2.657,2.6645,19
20150701|2015-03-04 08:30,4,2.6655,2.67,2.6475,2.649,72
20150701|2015-03-04 09:00,4,2.649,2.653,2.648,2.653,24
20150701|2015-03-04 09:30,4,2.6475,2.648,2.643,2.6465,21
20150701|2015-03-04 10:00,4,2.6485,2.6555,2.6485,2.651,64
20150701|2015-03-04 10:30,4,2.6515,2.6565,2.6515,2.6565,3
20150701|2015-03-04 11:00,4,2.658,2.659,2.6555,2.6555,15
20150701|2015-03-04 11:30,4,2.6575,2.6605,2.6555,2.659,91
20150701|2015-03-04 12:00,4,2.6575,2.66,2.6575,2.66,7
20150701|2015-03-04 12:30,4,2.6575,2.6575,2.656,2.657,12
20150701|2015-03-04 13:00,4,2.6585,2.6585,2.6575,2.658,17
20150701|2015-03-04 14:00,4,2.661,2.661,2.661,2.661,2
20150701|2015-03-04 14:30,4,2.663,2.663,2.661,2.661,3
20150701|2015-03-04 15:00,4,2.66,2.66,2.6595,2.6595,2
20150701|2015-03-04 15:30,4,2.6605,2.661,2.659,2.659,12
20150701|2015-03-04 16:00,4,2.659,2.659,2.659,2.659,6
20150701|2015-03-04 17:30,5,2.661,2.661,2.661,2.661,2
20150701|2015-03-04 19:00,5,2.6625,2.6645,2.6585,2.6645,8
20150701|2015-03-04 19:30,5,2.6635,2.6645,2.6615,2.6625,77
20150701|2015-03-04 20:00,5,2.6595,2.661,2.658,2.658,4
20150701|2015-03-04 20:30,5,2.662,2.666,2.662,2.666,34
20150701|2015-03-04 21:00,5,2.6655,2.6655,2.664,2.6645,16
20150701|2015-03-04 23:30,5,2.663,2.663,2.661,2.661,4
20150701|2015-03-05 00:00,5,2.6635,2.6635,2.661,2.661,5
20150701|2015-03-05 01:00,5,2.6575,2.6575,2.6525,2.6565,16
20150701|2015-03-05 01:30,5,2.66,2.66,2.6555,2.6555,7
20150701|2015-03-05 02:00,5,2.657,2.671,2.657,2.671,41
20150701|2015-03-05 02:30,5,2.6715,2.6715,2.669,2.6705,3
20150701|2015-03-05 03:00,5,2.663,2.666,2.663,2.6655,5
20150701|2015-03-05 03:30,5,2.667,2.667,2.6645,2.667,5
20150701|2015-03-05 04:00,5,2.667,2.6675,2.667,2.6675,5
20150701|2015-03-05 04:30,5,2.6735,2.675,2.6685,2.6685,10
20150701|2015-03-05 05:00,5,2.6725,2.673,2.666,2.669,9
20150701|2015-03-05 05:30,5,2.6685,2.6685,2.6625,2.6625,6
20150701|2015-03-05 06:00,5,2.6605,2.662,2.659,2.662,8
20150701|2015-03-05 06:30,5,2.6635,2.6635,2.654,2.654,17
20150701|2015-03-05 07:00,5,2.6545,2.659,2.652,2.659,36
20150701|2015-03-05 07:30,5,2.656,2.67,2.656,2.6625,43
20150701|2015-03-05 08:00,5,2.663,2.663,2.658,2.658,30
20150701|2015-03-05 08:30,5,2.658,2.6585,2.6535,2.6585,12
20150701|2015-03-05 09:00,5,2.6595,2.6645,2.656,2.6645,22
20150701|2015-03-05 09:30,5,2.663,2.6635,2.6595,2.66,15
20150701|2015-03-05 10:00,5,2.662,2.6635,2.661,2.661,3
20150701|2015-03-05 10:30,5,2.6625,2.664,2.661,2.661,5
20150701|2015-03-05 11:00,5,2.6585,2.6605,2.655,2.657,40
20150701|2015-03-05 11:30,5,2.6595,2.6605,2.6505,2.6525,94
20150701|2015-03-05 12:00,5,2.6515,2.652,2.6475,2.65,38
20150701|2015-03-05 12:30,5,2.6495,2.6495,2.6495,2.6495,1
20150701|2015-03-05 13:00,5,2.653,2.654,2.652,2.652,51
20150701|2015-03-05 14:00,5,2.653,2.653,2.653,2.653,2
20150701|2015-03-05 14:30,5,2.653,2.653,2.653,2.653,2
20150701|2015-03-05 15:00,5,2.651,2.651,2.651,2.651,2
20150701|2015-03-05 15:30,5,2.651,2.651,2.6505,2.6505,3
20150701|2015-03-05 16:00,5,2.651,2.651,2.6505,2.651,4
20150701|2015-03-05 17:30,6,2.6505,2.6505,2.65,2.65,4
20150701|2015-03-05 19:00,6,2.651,2.653,2.646,2.646,36
20150701|2015-03-05 19:30,6,2.6475,2.6475,2.647,2.647,10
20150701|2015-03-05 20:00,6,2.65,2.652,2.65,2.652,2
20150701|2015-03-05 21:00,6,2.654,2.6545,2.654,2.6545,18
20150701|2015-03-05 22:30,6,2.6545,2.655,2.653,2.653,6
20150701|2015-03-05 23:30,6,2.6525,2.6525,2.6525,2.6525,1
20150701|2015-03-06 00:00,6,2.641,2.6415,2.636,2.636,28
20150701|2015-03-06 00:30,6,2.6365,2.638,2.634,2.638,69
20150701|2015-03-06 01:00,6,2.639,2.6395,2.6355,2.6355,8
20150701|2015-03-06 01:30,6,2.6335,2.6355,2.6305,2.634,10
20150701|2015-03-06 02:00,6,2.638,2.638,2.635,2.635,5
20150701|2015-03-06 02:30,6,2.6395,2.6395,2.6395,2.6395,1
20150701|2015-03-06 03:00,6,2.637,2.64,2.6365,2.64,4
20150701|2015-03-06 03:30,6,2.64,2.64,2.6375,2.6375,2
20150701|2015-03-06 04:00,6,2.634,2.6375,2.634,2.636,19
20150701|2015-03-06 04:30,6,2.6375,2.638,2.6375,2.638,2
20150701|2015-03-06 05:30,6,2.639,2.639,2.639,2.639,1
20150701|2015-03-06 06:00,6,2.636,2.6425,2.636,2.642,14
20150701|2015-03-06 06:30,6,2.6415,2.648,2.6415,2.648,39
20150701|2015-03-06 07:00,6,2.6465,2.6495,2.6405,2.6465,19
20150701|2015-03-06 07:30,6,2.64,2.64,2.623,2.628,95
20150701|2015-03-06 08:00,6,2.628,2.6285,2.61,2.62,270
20150701|2015-03-06 08:30,6,2.6175,2.623,2.613,2.613,18
20150701|2015-03-06 09:00,6,2.611,2.615,2.608,2.614,46
20150701|2015-03-06 09:30,6,2.613,2.6175,2.613,2.6165,15
20150701|2015-03-06 10:00,6,2.6155,2.6155,2.611,2.612,93
20150701|2015-03-06 10:30,6,2.612,2.614,2.61,2.614,32
20150701|2015-03-06 11:00,6,2.614,2.614,2.606,2.609,20
20150701|2015-03-06 11:30,6,2.611,2.612,2.6065,2.61,70
20150701|2015-03-06 12:00,6,2.6105,2.612,2.6085,2.609,12
20150701|2015-03-06 12:30,6,2.61,2.61,2.61,2.61,2
20150701|2015-03-06 13:00,6,2.61,2.614,2.61,2.6105,4
20150701|2015-03-06 13:30,6,2.6085,2.609,2.608,2.608,3
20150701|2015-03-06 14:00,6,2.608,2.6095,2.608,2.6095,7
20150701|2015-03-06 14:30,6,2.6105,2.6105,2.6085,2.6085,3
20150701|2015-03-06 15:00,6,2.61,2.613,2.61,2.6105,9
20150701|2015-03-06 15:30,6,2.608,2.608,2.6075,2.6075,3
20150701|2015-03-06 16:00,6,2.61,2.61,2.61,2.61,1
20150701|2015-03-08 17:30,9,2.605,2.605,2.605,2.605,1
20150701|2015-03-08 18:00,9,2.603,2.603,2.5985,2.5985,9
20150701|2015-03-08 19:30,9,2.596,2.601,2.596,2.601,4
20150701|2015-03-08 20:00,9,2.605,2.6115,2.5995,2.6115,31
20150701|2015-03-08 20:30,9,2.6145,2.6145,2.611,2.611,2
20150701|2015-03-08 22:00,9,2.606,2.606,2.606,2.606,1
20150701|2015-03-08 22:30,9,2.6045,2.6045,2.6045,2.6045,1
20150701|2015-03-08 23:00,9,2.6045,2.6045,2.6045,2.6045,2
20150701|2015-03-09 00:00,9,2.605,2.6055,2.605,2.6055,2
20150701|2015-03-09 00:30,9,2.6065,2.6205,2.6065,2.6205,34
20150701|2015-03-09 01:00,9,2.622,2.632,2.622,2.632,38
20150701|2015-03-09 01:30,9,2.632,2.6345,2.629,2.63,45
20150701|2015-03-09 02:00,9,2.629,2.633,2.628,2.631,66
20150701|2015-03-09 02:30,9,2.631,2.6315,2.627,2.6295,5
20150701|2015-03-09 03:00,9,2.6305,2.6345,2.63,2.633,17
20150701|2015-03-09 03:30,9,2.6305,2.6305,2.6275,2.6275,3
20150701|2015-03-09 04:00,9,2.6295,2.6295,2.6295,2.6295,1
20150701|2015-03-09 04:30,9,2.627,2.628,2.627,2.628,3
20150701|2015-03-09 05:00,9,2.631,2.631,2.6295,2.6295,2
20150701|2015-03-09 05:30,9,2.627,2.63,2.6265,2.6265,12
20150701|2015-03-09 06:00,9,2.6255,2.6265,2.6245,2.6265,8
20150701|2015-03-09 06:30,9,2.626,2.63,2.626,2.63,12
20150701|2015-03-09 07:00,9,2.6275,2.631,2.6275,2.629,6
20150701|2015-03-09 07:30,9,2.629,2.637,2.629,2.6355,27
20150701|2015-03-09 08:00,9,2.6365,2.66,2.63,2.657,221
20150701|2015-03-09 08:30,9,2.6565,2.657,2.649,2.651,84
20150701|2015-03-09 09:00,9,2.6505,2.6655,2.6505,2.6645,190
20150701|2015-03-09 09:30,9,2.666,2.666,2.658,2.661,135
20150701|2015-03-09 10:00,9,2.664,2.676,2.662,2.672,144
20150701|2015-03-09 10:30,9,2.669,2.6705,2.665,2.6675,68
20150701|2015-03-09 11:00,9,2.6705,2.6705,2.665,2.667,113
20150701|2015-03-09 11:30,9,2.6665,2.676,2.6665,2.67,109
20150701|2015-03-09 12:00,9,2.669,2.671,2.669,2.671,25
20150701|2015-03-09 12:30,9,2.6715,2.6725,2.669,2.671,43
20150701|2015-03-09 13:00,9,2.671,2.6715,2.6695,2.6695,9
20150701|2015-03-09 13:30,9,2.6715,2.6715,2.6645,2.6645,8
20150701|2015-03-09 14:00,9,2.6635,2.6635,2.6635,2.6635,1
20150701|2015-03-09 14:30,9,2.665,2.666,2.665,2.666,6
20150701|2015-03-09 15:00,9,2.666,2.666,2.665,2.665,10
20150701|2015-03-09 15:30,9,2.664,2.665,2.6635,2.6645,16
20150701|2015-03-09 16:00,9,2.6655,2.6655,2.6645,2.6645,3
20150701|2015-03-09 17:00,10,2.666,2.667,2.666,2.667,4
20150701|2015-03-09 17:30,10,2.665,2.666,2.665,2.666,3
20150701|2015-03-09 18:30,10,2.668,2.668,2.668,2.668,7
20150701|2015-03-09 19:00,10,2.6665,2.6665,2.6665,2.6665,2
20150701|2015-03-09 20:00,10,2.667,2.667,2.6595,2.661,125
20150701|2015-03-09 20:30,10,2.661,2.6625,2.661,2.6625,5
20150701|2015-03-09 21:00,10,2.66,2.66,2.659,2.659,4
20150701|2015-03-09 21:30,10,2.655,2.6635,2.655,2.662,22
20150701|2015-03-09 22:00,10,2.6575,2.6605,2.6575,2.6605,4
20150701|2015-03-09 22:30,10,2.658,2.658,2.656,2.656,2
20150701|2015-03-09 23:00,10,2.6545,2.6545,2.65,2.65,8
20150701|2015-03-09 23:30,10,2.651,2.651,2.6485,2.6485,6
20150701|2015-03-10 00:00,10,2.652,2.652,2.6515,2.6515,2
20150701|2015-03-10 00:30,10,2.6525,2.656,2.6525,2.656,3
20150701|2015-03-10 01:00,10,2.645,2.6465,2.643,2.644,15
20150701|2015-03-10 01:30,10,2.644,2.644,2.639,2.639,60
20150701|2015-03-10 02:00,10,2.639,2.646,2.639,2.645,29
20150701|2015-03-10 02:30,10,2.6445,2.6445,2.6445,2.6445,1
20150701|2015-03-10 03:00,10,2.6475,2.649,2.647,2.647,3
20150701|2015-03-10 03:30,10,2.6405,2.6405,2.63,2.631,18
20150701|2015-03-10 04:00,10,2.63,2.63,2.621,2.6215,25
20150701|2015-03-10 04:30,10,2.622,2.625,2.622,2.622,39
20150701|2015-03-10 05:00,10,2.6165,2.6195,2.616,2.6195,14
20150701|2015-03-10 06:00,10,2.616,2.616,2.608,2.6095,64
20150701|2015-03-10 06:30,10,2.6095,2.6105,2.6095,2.6105,6
20150701|2015-03-10 07:00,10,2.615,2.6245,2.615,2.6245,39
20150701|2015-03-10 07:30,10,2.62,2.6275,2.62,2.6245,11
20150701|2015-03-10 08:00,10,2.625,2.63,2.6165,2.622,37
20150701|2015-03-10 08:30,10,2.6225,2.6325,2.6225,2.6275,45
20150701|2015-03-10 09:00,10,2.623,2.6265,2.622,2.6265,3
20150701|2015-03-10 09:30,10,2.626,2.632,2.624,2.628,22
20150701|2015-03-10 10:00,10,2.6285,2.6315,2.6275,2.6275,8
20150701|2015-03-10 10:30,10,2.6265,2.629,2.626,2.6265,21
20150701|2015-03-10 11:00,10,2.623,2.623,2.62,2.621,15
20150701|2015-03-10 11:30,10,2.618,2.626,2.615,2.625,38
20150701|2015-03-10 12:00,10,2.625,2.625,2.622,2.6235,18
20150701|2015-03-10 12:30,10,2.6205,2.621,2.6205,2.6205,5
20150701|2015-03-10 13:00,10,2.623,2.623,2.619,2.623,4
20150701|2015-03-10 13:30,10,2.6225,2.6225,2.6225,2.6225,5
20150701|2015-03-10 14:00,10,2.6235,2.6235,2.623,2.6235,3
20150701|2015-03-10 14:30,10,2.6235,2.6235,2.623,2.623,2
20150701|2015-03-10 15:00,10,2.6215,2.6215,2.6215,2.6215,1
20150701|2015-03-10 15:30,10,2.6205,2.6205,2.6195,2.6195,4
20150701|2015-03-10 17:00,11,2.618,2.6195,2.615,2.6155,5
20150701|2015-03-10 18:00,11,2.6155,2.6155,2.615,2.615,2
20150701|2015-03-10 19:00,11,2.62,2.62,2.62,2.62,2
20150701|2015-03-10 19:30,11,2.6175,2.6175,2.6155,2.6155,2
20150701|2015-03-10 20:00,11,2.6185,2.63,2.6185,2.63,3
20150701|2015-03-10 21:00,11,2.627,2.627,2.627,2.627,1
20150701|2015-03-10 21:30,11,2.6255,2.6275,2.625,2.6275,8
20150701|2015-03-10 22:00,11,2.631,2.6365,2.631,2.6335,22
20150701|2015-03-10 22:30,11,2.6285,2.6285,2.6285,2.6285,2
20150701|2015-03-10 23:00,11,2.6315,2.6315,2.6315,2.6315,1
20150701|2015-03-10 23:30,11,2.6305,2.6305,2.63,2.6305,20
20150701|2015-03-11 00:00,11,2.631,2.632,2.631,2.632,2
20150701|2015-03-11 00:30,11,2.6275,2.6275,2.623,2.623,2
20150701|2015-03-11 01:00,11,2.6275,2.6275,2.6255,2.626,8
20150701|2015-03-11 01:30,11,2.6275,2.628,2.623,2.623,15
20150701|2015-03-11 02:00,11,2.621,2.624,2.621,2.624,5
20150701|2015-03-11 02:30,11,2.623,2.625,2.623,2.625,6
20150701|2015-03-11 03:00,11,2.625,2.643,2.625,2.643,49
20150701|2015-03-11 03:30,11,2.644,2.646,2.6415,2.646,9
20150701|2015-03-11 04:00,11,2.6385,2.6385,2.634,2.6365,9
20150701|2015-03-11 04:30,11,2.6375,2.638,2.636,2.636,4
20150701|2015-03-11 05:00,11,2.628,2.628,2.628,2.628,1
20150701|2015-03-11 06:00,11,2.631,2.631,2.631,2.631,2
20150701|2015-03-11 06:30,11,2.633,2.633,2.633,2.633,1
20150701|2015-03-11 07:00,11,2.6275,2.6305,2.624,2.624,7
20150701|2015-03-11 07:30,11,2.6235,2.6265,2.619,2.62,13
20150701|2015-03-11 08:00,11,2.6175,2.626,2.6115,2.6215,51
20150701|2015-03-11 08:30,11,2.625,2.627,2.6215,2.6235,24
20150701|2015-03-11 09:00,11,2.6235,2.6235,2.604,2.6075,95
20150701|2015-03-11 09:30,11,2.6025,2.6135,2.6,2.6135,102
20150701|2015-03-11 10:00,11,2.61,2.6115,2.606,2.608,28
20150701|2015-03-11 10:30,11,2.6125,2.619,2.6105,2.6135,32
20150701|2015-03-11 11:00,11,2.6135,2.619,2.6095,2.6095,37
20150701|2015-03-11 11:30,11,2.61,2.612,2.604,2.6055,55
20150701|2015-03-11 12:00,11,2.6045,2.6075,2.602,2.607,38
20150701|2015-03-11 12:30,11,2.608,2.6085,2.6,2.6,17
20150701|2015-03-11 13:00,11,2.6055,2.6055,2.6055,2.6055,3
20150701|2015-03-11 13:30,11,2.6075,2.6075,2.6075,2.6075,1
20150701|2015-03-11 14:00,11,2.6085,2.6085,2.6085,2.6085,1
20150701|2015-03-11 14:30,11,2.6085,2.6085,2.6085,2.6085,1
20150701|2015-03-11 15:00,11,2.608,2.609,2.6075,2.6085,8
20150701|2015-03-11 15:30,11,2.609,2.609,2.6065,2.608,12
20150701|2015-03-11 16:00,11,2.6055,2.6055,2.6055,2.6055,1
20150701|2015-03-11 17:00,12,2.604,2.604,2.604,2.604,1
20150701|2015-03-11 18:00,12,2.608,2.608,2.608,2.608,2
20150701|2015-03-11 18:30,12,2.608,2.608,2.606,2.606,11
20150701|2015-03-11 19:00,12,2.602,2.602,2.602,2.602,2
20150701|2015-03-11 19:30,12,2.599,2.6,2.5985,2.5995,19
20150701|2015-03-11 20:00,12,2.6055,2.6095,2.6055,2.6085,47
20150701|2015-03-11 20:30,12,2.6085,2.611,2.6065,2.6095,16
20150701|2015-03-11 21:00,12,2.612,2.613,2.608,2.6095,22
20150701|2015-03-11 21:30,12,2.6125,2.6125,2.608,2.6085,10
20150701|2015-03-11 22:00,12,2.61,2.61,2.6075,2.6075,5
20150701|2015-03-11 22:30,12,2.6085,2.609,2.6075,2.6075,13
20150701|2015-03-11 23:00,12,2.6125,2.6125,2.612,2.612,2
20150701|2015-03-11 23:30,12,2.608,2.6105,2.607,2.609,20
20150701|2015-03-12 00:00,12,2.6105,2.6105,2.6085,2.6085,3
20150701|2015-03-12 00:30,12,2.611,2.619,2.611,2.615,27
20150701|2015-03-12 01:00,12,2.618,2.6275,2.618,2.6235,31
20150701|2015-03-12 01:30,12,2.625,2.65,2.625,2.646,91
20150701|2015-03-12 02:00,12,2.645,2.6485,2.645,2.6475,11
20150701|2015-03-12 02:30,12,2.647,2.657,2.647,2.6565,61
20150701|2015-03-12 03:00,12,2.66,2.6615,2.653,2.6565,109
20150701|2015-03-12 03:30,12,2.6545,2.6555,2.648,2.65,29
20150701|2015-03-12 04:00,12,2.653,2.6555,2.6515,2.654,120
20150701|2015-03-12 04:30,12,2.654,2.666,2.651,2.666,5
20150701|2015-03-12 05:00,12,2.666,2.676,2.6655,2.6695,33
20150701|2015-03-12 05:30,12,2.6735,2.6745,2.671,2.6725,26
20150701|2015-03-12 06:00,12,2.6705,2.679,2.6705,2.6785,49
20150701|2015-03-12 06:30,12,2.6785,2.6785,2.673,2.673,4
20150701|2015-03-12 07:00,12,2.677,2.677,2.667,2.6705,108
20150701|2015-03-12 07:30,12,2.671,2.6715,2.6635,2.6645,88
20150701|2015-03-12 08:00,12,2.6615,2.665,2.6595,2.663,243
20150701|2015-03-12 08:30,12,2.665,2.6675,2.6635,2.665,124
20150701|2015-03-12 09:00,12,2.6645,2.666,2.657,2.6575,62
20150701|2015-03-12 09:30,12,2.6575,2.6585,2.649,2.6525,316
20150701|2015-03-12 10:00,12,2.65,2.6575,2.65,2.6545,111
20150701|2015-03-12 10:30,12,2.654,2.655,2.65,2.6545,53
20150701|2015-03-12 11:00,12,2.6525,2.6615,2.6525,2.657,32
20150701|2015-03-12 11:30,12,2.6575,2.66,2.653,2.658,284
20150701|2015-03-12 12:00,12,2.658,2.661,2.657,2.657,26
20150701|2015-03-12 12:30,12,2.659,2.662,2.6575,2.661,16
20150701|2015-03-12 13:00,12,2.659,2.661,2.659,2.66,7
20150701|2015-03-12 13:30,12,2.659,2.6595,2.659,2.6595,9
20150701|2015-03-12 14:00,12,2.66,2.6605,2.659,2.6605,22
20150701|2015-03-12 14:30,12,2.661,2.661,2.658,2.658,16
20150701|2015-03-12 15:00,12,2.6575,2.6595,2.6575,2.6595,8
20150701|2015-03-12 15:30,12,2.66,2.6615,2.6595,2.6605,23
20150701|2015-03-12 16:00,12,2.66,2.6605,2.66,2.66,3
20150701|2015-03-12 17:00,13,2.6575,2.66,2.6575,2.659,4
20150701|2015-03-12 17:30,13,2.656,2.656,2.656,2.656,2
20150701|2015-03-12 18:00,13,2.656,2.6605,2.656,2.6605,4
20150701|2015-03-12 18:30,13,2.661,2.661,2.661,2.661,2
20150701|2015-03-12 19:30,13,2.66,2.66,2.6595,2.6595,12
20150701|2015-03-12 20:00,13,2.6575,2.676,2.6575,2.6745,23
20150701|2015-03-12 20:30,13,2.673,2.686,2.673,2.6845,50
20150701|2015-03-12 21:00,13,2.687,2.69,2.682,2.682,43
20150701|2015-03-12 21:30,13,2.683,2.683,2.6785,2.6785,2
20150701|2015-03-12 22:00,13,2.6725,2.6725,2.6725,2.6725,8
20150701|2015-03-12 23:00,13,2.674,2.674,2.674,2.674,1
20150701|2015-03-12 23:30,13,2.6735,2.675,2.6735,2.675,2
20150701|2015-03-13 00:00,13,2.6775,2.6775,2.6715,2.6725,16
20150701|2015-03-13 00:30,13,2.6745,2.681,2.6745,2.6755,23
20150701|2015-03-13 01:30,13,2.674,2.676,2.674,2.676,5
20150701|2015-03-13 02:00,13,2.676,2.676,2.666,2.666,6
20150701|2015-03-13 02:30,13,2.663,2.663,2.6625,2.6625,3
20150701|2015-03-13 03:00,13,2.67,2.678,2.67,2.678,3
20150701|2015-03-13 03:30,13,2.682,2.683,2.6805,2.683,3
20150701|2015-03-13 04:00,13,2.678,2.679,2.664,2.6665,19
20150701|2015-03-13 04:30,13,2.6645,2.6645,2.6615,2.663,36
20150701|2015-03-13 05:00,13,2.663,2.663,2.6475,2.648,21
20150701|2015-03-13 05:30,13,2.6505,2.6525,2.6505,2.6515,19
20150701|2015-03-13 06:00,13,2.653,2.6545,2.6485,2.653,42
20150701|2015-03-13 06:30,13,2.6525,2.654,2.6525,2.654,5
20150701|2015-03-13 07:00,13,2.653,2.663,2.6525,2.659,41
20150701|2015-03-13 07:30,13,2.6615,2.6695,2.661,2.666,9
20150701|2015-03-13 08:00,13,2.668,2.668,2.6585,2.66,36
20150701|2015-03-13 08:30,13,2.6615,2.6625,2.656,2.656,17
20150701|2015-03-13 09:00,13,2.6555,2.6595,2.6545,2.6575,97
20150701|2015-03-13 09:30,13,2.658,2.6595,2.6515,2.655,221
20150701|2015-03-13 10:00,13,2.6545,2.6545,2.6495,2.6525,94
20150701|2015-03-13 10:30,13,2.651,2.6625,2.651,2.66,82
20150701|2015-03-13 11:00,13,2.66,2.668,2.66,2.665,33
20150701|2015-03-13 11:30,13,2.666,2.67,2.662,2.6625,262
20150701|2015-03-13 12:00,13,2.662,2.665,2.66,2.661,27
20150701|2015-03-13 12:30,13,2.661,2.666,2.661,2.6655,13
20150701|2015-03-13 13:00,13,2.6645,2.6655,2.6635,2.6655,7
20150701|2015-03-13 13:30,13,2.668,2.6685,2.666,2.666,7
20150701|2015-03-13 14:00,13,2.6675,2.6675,2.6665,2.6675,3
20150701|2015-03-13 14:30,13,2.6695,2.6705,2.669,2.669,30
20150701|2015-03-13 15:00,13,2.6715,2.6715,2.671,2.671,4
20150701|2015-03-13 15:30,13,2.67,2.671,2.6685,2.6695,10
20150701|2015-03-13 16:00,13,2.6725,2.6725,2.6725,2.6725,2
20150701|2015-03-15 18:00,16,2.66,2.66,2.66,2.66,3
20150701|2015-03-15 18:30,16,2.666,2.666,2.6655,2.6655,2
20150701|2015-03-15 19:00,16,2.668,2.668,2.66,2.6605,7
20150701|2015-03-15 19:30,16,2.6585,2.663,2.6565,2.657,12
20150701|2015-03-15 20:00,16,2.659,2.659,2.6525,2.6565,6
20150701|2015-03-15 20:30,16,2.659,2.6595,2.659,2.6595,2
20150701|2015-03-15 21:00,16,2.66,2.666,2.66,2.6655,15
20150701|2015-03-15 21:30,16,2.6715,2.6725,2.666,2.666,9
20150701|2015-03-15 22:00,16,2.6725,2.6725,2.6725,2.6725,1
20150701|2015-03-15 22:30,16,2.672,2.675,2.672,2.675,55
20150701|2015-03-15 23:00,16,2.675,2.675,2.675,2.675,1
20150701|2015-03-16 00:00,16,2.6725,2.6725,2.672,2.672,2
20150701|2015-03-16 00:30,16,2.6735,2.6735,2.6735,2.6735,4
20150701|2015-03-16 01:00,16,2.672,2.6755,2.672,2.6755,13
20150701|2015-03-16 01:30,16,2.676,2.677,2.6755,2.677,11
20150701|2015-03-16 02:00,16,2.679,2.679,2.679,2.679,11
20150701|2015-03-16 02:30,16,2.676,2.676,2.6755,2.6755,4
20150701|2015-03-16 03:00,16,2.6775,2.6775,2.676,2.6765,3
20150701|2015-03-16 03:30,16,2.674,2.674,2.671,2.671,7
20150701|2015-03-16 04:00,16,2.6745,2.679,2.6745,2.679,8
20150701|2015-03-16 05:00,16,2.6795,2.6795,2.6675,2.6675,5
20150701|2015-03-16 05:30,16,2.6655,2.6655,2.6625,2.6625,10
20150701|2015-03-16 06:00,16,2.662,2.662,2.656,2.6605,28
20150701|2015-03-16 06:30,16,2.6625,2.6625,2.659,2.659,8
20150701|2015-03-16 07:00,16,2.6585,2.6585,2.653,2.657,4
20150701|2015-03-16 07:30,16,2.655,2.6585,2.655,2.6585,10
20150701|2015-03-16 08:00,16,2.659,2.671,2.659,2.6695,77
20150701|2015-03-16 08:30,16,2.672,2.68,2.672,2.676,167
20150701|2015-03-16 09:00,16,2.678,2.6785,2.668,2.669,31
20150701|2015-03-16 09:30,16,2.667,2.6685,2.6625,2.6625,46
20150701|2015-03-16 10:00,16,2.6625,2.676,2.6625,2.6755,55
20150701|2015-03-16 10:30,16,2.6745,2.6765,2.6715,2.6715,10
20150701|2015-03-16 11:00,16,2.6685,2.6705,2.666,2.6705,20
20150701|2015-03-16 11:30,16,2.6695,2.67,2.664,2.668,102
20150701|2015-03-16 12:00,16,2.6685,2.669,2.664,2.665,11
20150701|2015-03-16 12:30,16,2.6655,2.666,2.6655,2.666,13
20150701|2015-03-16 13:00,16,2.6645,2.667,2.6645,2.6665,15
20150701|2015-03-16 13:30,16,2.6665,2.6685,2.666,2.668,15
20150701|2015-03-16 14:00,16,2.663,2.663,2.663,2.663,2
20150701|2015-03-16 14:30,16,2.6645,2.6665,2.6635,2.6655,6
20150701|2015-03-16 15:00,16,2.6665,2.6665,2.666,2.6665,13
20150701|2015-03-16 15:30,16,2.6655,2.6655,2.6645,2.6645,3
20150701|2015-03-16 16:00,16,2.664,2.664,2.664,2.664,1
20150701|2015-03-16 17:00,17,2.66,2.665,2.66,2.665,7
20150701|2015-03-16 17:30,17,2.664,2.664,2.664,2.664,2
20150701|2015-03-16 19:00,17,2.664,2.665,2.664,2.665,2
20150701|2015-03-16 19:30,17,2.6645,2.6665,2.6645,2.6665,11
20150701|2015-03-16 20:00,17,2.6675,2.6715,2.6675,2.6715,14
20150701|2015-03-16 20:30,17,2.667,2.667,2.66,2.662,16
20150701|2015-03-16 21:00,17,2.6615,2.6625,2.6605,2.662,45
20150701|2015-03-16 21:30,17,2.6605,2.6625,2.6605,2.6625,7
20150701|2015-03-16 22:00,17,2.662,2.662,2.6595,2.6595,13
20150701|2015-03-16 22:30,17,2.659,2.659,2.6585,2.6585,3
20150701|2015-03-17 00:00,17,2.659,2.659,2.659,2.659,2
20150701|2015-03-17 00:30,17,2.658,2.658,2.6415,2.644,34
20150701|2015-03-17 01:00,17,2.6435,2.649,2.643,2.646,102
20150701|2015-03-17 01:30,17,2.647,2.6535,2.6465,2.65,89
20150701|2015-03-17 02:00,17,2.6485,2.6485,2.646,2.6465,7
20150701|2015-03-17 02:30,17,2.643,2.644,2.643,2.643,3
20150701|2015-03-17 03:00,17,2.6405,2.6405,2.623,2.6245,62
20150701|2015-03-17 03:30,17,2.6255,2.627,2.6215,2.625,52
20150701|2015-03-17 04:00,17,2.624,2.624,2.623,2.6235,7
20150701|2015-03-17 04:30,17,2.6185,2.6185,2.617,2.617,7
20150701|2015-03-17 05:00,17,2.618,2.618,2.616,2.617,3
20150701|2015-03-17 05:30,17,2.618,2.622,2.618,2.62,12
20150701|2015-03-17 06:00,17,2.6175,2.622,2.6175,2.619,108
20150701|2015-03-17 06:30,17,2.6195,2.62,2.6145,2.6165,163
20150701|2015-03-17 07:00,17,2.619,2.619,2.6105,2.615,295
20150701|2015-03-17 07:30,17,2.6135,2.6185,2.6125,2.617,20
20150701|2015-03-17 08:00,17,2.619,2.625,2.618,2.6235,66
20150701|2015-03-17 08:30,17,2.6225,2.636,2.622,2.6355,44
20150701|2015-03-17 09:00,17,2.6355,2.638,2.629,2.63,88
20150701|2015-03-17 09:30,17,2.6335,2.6335,2.622,2.622,21
20150701|2015-03-17 10:00,17,2.6225,2.6235,2.616,2.62,56
20150701|2015-03-17 10:30,17,2.621,2.624,2.617,2.618,32
20150701|2015-03-17 11:00,17,2.6185,2.622,2.6165,2.622,32
20150701|2015-03-17 11:30,17,2.6245,2.6345,2.6245,2.6345,195
20150701|2015-03-17 12:00,17,2.6335,2.64,2.633,2.6375,12
20150701|2015-03-17 12:30,17,2.638,2.6385,2.636,2.6365,10
20150701|2015-03-17 13:00,17,2.6365,2.637,2.634,2.637,16
20150701|2015-03-17 13:30,17,2.638,2.638,2.638,2.638,1
20150701|2015-03-17 14:00,17,2.638,2.638,2.6375,2.638,3
20150701|2015-03-17 14:30,17,2.639,2.639,2.639,2.639,1
20150701|2015-03-17 15:00,17,2.6375,2.639,2.6375,2.639,3
20150701|2015-03-17 15:30,17,2.6375,2.6375,2.634,2.6365,52
20150701|2015-03-17 17:00,18,2.634,2.635,2.634,2.635,8
20150701|2015-03-17 19:30,18,2.632,2.6345,2.632,2.6345,7
20150701|2015-03-17 20:00,18,2.634,2.64,2.6305,2.6385,113
20150701|2015-03-17 20:30,18,2.638,2.642,2.6355,2.641,63
20150701|2015-03-17 21:00,18,2.64,2.64,2.6365,2.6365,50
20150701|2015-03-17 21:30,18,2.6355,2.6355,2.634,2.634,6
20150701|2015-03-17 22:00,18,2.6325,2.6325,2.625,2.6265,17
20150701|2015-03-17 22:30,18,2.6255,2.6275,2.6255,2.6275,2
20150701|2015-03-17 23:00,18,2.627,2.627,2.627,2.627,1
20150701|2015-03-17 23:30,18,2.624,2.624,2.6235,2.6235,2
20150701|2015-03-18 00:00,18,2.625,2.6265,2.625,2.6265,3
20150701|2015-03-18 00:30,18,2.625,2.625,2.611,2.614,69
20150701|2015-03-18 01:00,18,2.6135,2.6155,2.613,2.6155,8
20150701|2015-03-18 01:30,18,2.613,2.6145,2.599,2.6,61
20150701|2015-03-18 02:00,18,2.599,2.603,2.5975,2.6015,17
20150701|2015-03-18 02:30,18,2.6025,2.6065,2.6025,2.6065,11
20150701|2015-03-18 03:00,18,2.6075,2.6085,2.596,2.596,17
20150701|2015-03-18 03:30,18,2.5965,2.598,2.5815,2.587,77
20150701|2015-03-18 04:00,18,2.5865,2.597,2.583,2.583,98
20150701|2015-03-18 04:30,18,2.582,2.584,2.5695,2.577,254
20150701|2015-03-18 05:00,18,2.577,2.5835,2.577,2.5835,42
20150701|2015-03-18 05:30,18,2.5835,2.588,2.5825,2.5855,80
20150701|2015-03-18 06:00,18,2.585,2.5855,2.5795,2.5795,82
20150701|2015-03-18 06:30,18,2.581,2.581,2.574,2.5765,66
20150701|2015-03-18 07:00,18,2.5765,2.581,2.572,2.5755,96
20150701|2015-03-18 07:30,18,2.575,2.5815,2.575,2.5815,27
20150701|2015-03-18 08:00,18,2.5825,2.588,2.581,2.585,46
20150701|2015-03-18 08:30,18,2.582,2.584,2.5695,2.5715,120
20150701|2015-03-18 09:00,18,2.569,2.576,2.5645,2.5675,145
20150701|2015-03-18 09:30,18,2.5685,2.573,2.567,2.567,129
20150701|2015-03-18 10:00,18,2.569,2.5715,2.5655,2.5675,290
20150701|2015-03-18 10:30,18,2.5665,2.5705,2.5655,2.5685,71
20150701|2015-03-18 11:00,18,2.5685,2.5685,2.554,2.561,188
20150701|2015-03-18 11:30,18,2.562,2.574,2.558,2.571,339
20150701|2015-03-18 12:00,18,2.571,2.571,2.5625,2.5635,26
20150701|2015-03-18 12:30,18,2.565,2.5665,2.5635,2.566,41
20150701|2015-03-18 13:00,18,2.5695,2.599,2.5695,2.5975,53
20150701|2015-03-18 13:30,18,2.5965,2.5965,2.5925,2.594,47
20150701|2015-03-18 14:00,18,2.598,2.6185,2.598,2.608,69
20150701|2015-03-18 14:30,18,2.604,2.6415,2.603,2.636,34
20150701|2015-03-18 15:00,18,2.636,2.646,2.622,2.626,64
20150701|2015-03-18 15:30,18,2.626,2.629,2.621,2.621,29
20150701|2015-03-18 16:00,18,2.614,2.614,2.614,2.614,1
20150701|2015-03-18 17:00,19,2.609,2.6115,2.609,2.609,31
20150701|2015-03-18 17:30,19,2.605,2.605,2.605,2.605,1
20150701|2015-03-18 18:00,19,2.6045,2.6065,2.6045,2.6065,9
20150701|2015-03-18 18:30,19,2.6065,2.6065,2.6065,2.6065,1
20150701|2015-03-18 19:00,19,2.6075,2.6165,2.6075,2.615,43
20150701|2015-03-18 19:30,19,2.61,2.61,2.5985,2.601,24
20150701|2015-03-18 20:00,19,2.5965,2.613,2.5965,2.6005,52
20150701|2015-03-18 20:30,19,2.6005,2.6105,2.598,2.6095,50
20150701|2015-03-18 21:00,19,2.6095,2.6095,2.6055,2.6055,29
20150701|2015-03-18 21:30,19,2.6045,2.606,2.6045,2.606,3
20150701|2015-03-18 22:00,19,2.6045,2.605,2.6035,2.6035,26
20150701|2015-03-18 23:00,19,2.6125,2.6135,2.6125,2.6125,4
20150701|2015-03-18 23:30,19,2.608,2.608,2.608,2.608,2
20150701|2015-03-19 00:00,19,2.6075,2.6075,2.607,2.607,3
20150701|2015-03-19 00:30,19,2.608,2.6095,2.6065,2.6095,36
20150701|2015-03-19 01:00,19,2.6145,2.6165,2.614,2.614,9
20150701|2015-03-19 01:30,19,2.6125,2.616,2.6085,2.6085,5
20150701|2015-03-19 02:00,19,2.608,2.6095,2.6065,2.6065,6
20150701|2015-03-19 02:30,19,2.6085,2.6085,2.603,2.606,5
20150701|2015-03-19 03:00,19,2.6015,2.606,2.6015,2.604,5
20150701|2015-03-19 03:30,19,2.6115,2.624,2.6115,2.624,12
20150701|2015-03-19 04:00,19,2.6185,2.624,2.6185,2.6225,11
20150701|2015-03-19 04:30,19,2.622,2.6305,2.622,2.6305,10
20150701|2015-03-19 05:00,19,2.6305,2.6385,2.6295,2.6385,50
20150701|2015-03-19 05:30,19,2.6335,2.6355,2.633,2.633,9
20150701|2015-03-19 06:00,19,2.634,2.6445,2.634,2.6445,63
20150701|2015-03-19 06:30,19,2.6445,2.647,2.6345,2.6355,56
20150701|2015-03-19 07:00,19,2.636,2.6505,2.636,2.642,66
20150701|2015-03-19 07:30,19,2.641,2.642,2.6395,2.6405,14
20150701|2015-03-19 08:00,19,2.641,2.641,2.6285,2.634,61
20150701|2015-03-19 08:30,19,2.634,2.6375,2.6325,2.637,78
20150701|2015-03-19 09:00,19,2.6375,2.6475,2.636,2.645,194
20150701|2015-03-19 09:30,19,2.645,2.649,2.638,2.6395,45
20150701|2015-03-19 10:00,19,2.643,2.6615,2.643,2.661,153
20150701|2015-03-19 10:30,19,2.6615,2.666,2.655,2.6565,207
20150701|2015-03-19 11:00,19,2.658,2.6655,2.658,2.662,73
20150701|2015-03-19 11:30,19,2.6605,2.6645,2.6585,2.6585,72
20150701|2015-03-19 12:00,19,2.6585,2.6605,2.6545,2.6605,65
20150701|2015-03-19 12:30,19,2.662,2.6645,2.66,2.66,44
20150701|2015-03-19 13:00,19,2.659,2.663,2.659,2.663,18
20150701|2015-03-19 13:30,19,2.661,2.661,2.656,2.658,21
20150701|2015-03-19 14:00,19,2.656,2.662,2.656,2.661,8
20150701|2015-03-19 14:30,19,2.6615,2.6615,2.6585,2.661,11
20150701|2015-03-19 15:00,19,2.661,2.661,2.6585,2.66,11
20150701|2015-03-19 15:30,19,2.6585,2.6605,2.6585,2.659,20
20150701|2015-03-19 16:00,19,2.6605,2.661,2.6605,2.661,4
20150701|2015-03-19 17:00,20,2.6615,2.663,2.659,2.659,11
20150701|2015-03-19 17:30,20,2.6575,2.6575,2.6575,2.6575,2
20150701|2015-03-19 18:00,20,2.658,2.658,2.657,2.6575,12
20150701|2015-03-19 18:30,20,2.661,2.661,2.6605,2.6605,7
20150701|2015-03-19 19:00,20,2.665,2.668,2.6625,2.6625,5
20150701|2015-03-19 19:30,20,2.6605,2.6605,2.66,2.66,2
20150701|2015-03-19 20:00,20,2.6575,2.6745,2.6565,2.671,104
20150701|2015-03-19 20:30,20,2.669,2.672,2.667,2.669,39
20150701|2015-03-19 21:30,20,2.659,2.659,2.6565,2.6575,16
20150701|2015-03-19 22:00,20,2.656,2.6565,2.656,2.6565,2
20150701|2015-03-19 22:30,20,2.656,2.656,2.6555,2.6555,2
20150701|2015-03-19 23:00,20,2.6545,2.6545,2.6545,2.6545,1
20150701|2015-03-20 00:00,20,2.6545,2.6545,2.6545,2.6545,5
20150701|2015-03-20 00:30,20,2.66,2.6615,2.65,2.65,11
20150701|2015-03-20 01:00,20,2.6505,2.6505,2.6475,2.6475,12
20150701|2015-03-20 01:30,20,2.6455,2.6555,2.6455,2.655,7
20150701|2015-03-20 03:00,20,2.6585,2.6825,2.6585,2.6825,93
20150701|2015-03-20 03:30,20,2.6815,2.69,2.68,2.69,63
20150701|2015-03-20 04:00,20,2.686,2.69,2.685,2.69,11
20150701|2015-03-20 04:30,20,2.689,2.689,2.689,2.689,2
20150701|2015-03-20 05:00,20,2.6855,2.7,2.6855,2.7,52
20150701|2015-03-20 05:30,20,2.692,2.692,2.689,2.689,3
20150701|2015-03-20 06:30,20,2.692,2.695,2.692,2.695,3
20150701|2015-03-20 07:00,20,2.698,2.699,2.6895,2.6905,36
20150701|2015-03-20 07:30,20,2.6905,2.6915,2.6835,2.685,32
20150701|2015-03-20 08:00,20,2.684,2.71,2.682,2.706,263
20150701|2015-03-20 08:30,20,2.707,2.71,2.703,2.708,201
20150701|2015-03-20 09:00,20,2.7075,2.7315,2.7075,2.7245,1842
20150701|2015-03-20 09:30,20,2.727,2.728,2.718,2.718,209
20150701|2015-03-20 10:00,20,2.72,2.7395,2.72,2.737,136
20150701|2015-03-20 10:30,20,2.737,2.7705,2.7365,2.7605,359
20150701|2015-03-20 11:00,20,2.7595,2.7675,2.7545,2.761,357
20150701|2015-03-20 11:30,20,2.761,2.768,2.756,2.759,203
20150701|2015-03-20 12:00,20,2.7585,2.759,2.753,2.7535,96
20150701|2015-03-20 12:30,20,2.7545,2.76,2.7525,2.758,67
20150701|2015-03-20 13:00,20,2.7585,2.76,2.757,2.7585,15
20150701|2015-03-20 13:30,20,2.757,2.757,2.75,2.752,140
20150701|2015-03-20 14:00,20,2.752,2.756,2.7505,2.756,28
20150701|2015-03-20 14:30,20,2.756,2.7565,2.752,2.752,6
20150701|2015-03-20 15:00,20,2.751,2.757,2.7505,2.754,17
20150701|2015-03-20 15:30,20,2.7545,2.7555,2.7525,2.753,17
20150701|2015-03-20 16:00,20,2.752,2.7545,2.75,2.75,14
20150701|2015-03-22 17:00,23,2.755,2.7715,2.755,2.7675,32
20150701|2015-03-22 18:00,23,2.7655,2.7655,2.7655,2.7655,1
20150701|2015-03-22 18:30,23,2.7665,2.7675,2.7665,2.7675,6
20150701|2015-03-22 19:00,23,2.7545,2.7545,2.7535,2.7535,2
20150701|2015-03-22 19:30,23,2.759,2.759,2.759,2.759,2
20150701|2015-03-22 20:00,23,2.76,2.796,2.76,2.7715,258
20150701|2015-03-22 20:30,23,2.7725,2.7725,2.767,2.767,26
20150701|2015-03-22 21:00,23,2.763,2.763,2.7595,2.7595,10
20150701|2015-03-22 21:30,23,2.7685,2.7765,2.7685,2.7765,11
20150701|2015-03-22 22:00,23,2.7735,2.7735,2.7725,2.773,6
20150701|2015-03-22 23:00,23,2.77,2.77,2.77,2.77,1
20150701|2015-03-22 23:30,23,2.7725,2.7725,2.7705,2.7705,3
20150701|2015-03-23 00:00,23,2.771,2.771,2.771,2.771,3
20150701|2015-03-23 00:30,23,2.77,2.772,2.765,2.7655,51
20150701|2015-03-23 01:00,23,2.7635,2.766,2.762,2.763,43
20150701|2015-03-23 01:30,23,2.7645,2.765,2.7565,2.765,23
20150701|2015-03-23 02:00,23,2.76,2.762,2.7575,2.762,4
20150701|2015-03-23 02:30,23,2.762,2.768,2.762,2.768,25
20150701|2015-03-23 03:00,23,2.7695,2.7755,2.7665,2.7715,13
20150701|2015-03-23 03:30,23,2.7735,2.774,2.765,2.768,62
20150701|2015-03-23 04:00,23,2.7685,2.7685,2.7575,2.7595,13
20150701|2015-03-23 04:30,23,2.7725,2.7725,2.7705,2.7705,4
20150701|2015-03-23 05:00,23,2.765,2.765,2.759,2.7615,14
20150701|2015-03-23 05:30,23,2.765,2.773,2.765,2.768,12
20150701|2015-03-23 06:00,23,2.7695,2.773,2.7695,2.772,8
20150701|2015-03-23 06:30,23,2.773,2.78,2.773,2.776,44
20150701|2015-03-23 07:00,23,2.775,2.775,2.765,2.7695,118
20150701|2015-03-23 07:30,23,2.7665,2.769,2.7635,2.7665,48
20150701|2015-03-23 08:00,23,2.767,2.7715,2.761,2.769,160
20150701|2015-03-23 08:30,23,2.77,2.7835,2.77,2.781,109
20150701|2015-03-23 09:00,23,2.7815,2.7845,2.775,2.775,31
20150701|2015-03-23 09:30,23,2.7775,2.781,2.7725,2.781,62
20150701|2015-03-23 10:00,23,2.776,2.786,2.771,2.7845,140
20150701|2015-03-23 10:30,23,2.7865,2.795,2.7865,2.7945,119
20150701|2015-03-23 11:00,23,2.792,2.7985,2.79,2.794,64
20150701|2015-03-23 11:30,23,2.792,2.7935,2.7875,2.7885,112
20150701|2015-03-23 12:00,23,2.789,2.789,2.787,2.788,21
20150701|2015-03-23 12:30,23,2.79,2.793,2.7895,2.793,5
20150701|2015-03-23 13:00,23,2.795,2.8,2.795,2.8,59
20150701|2015-03-23 13:30,23,2.798,2.802,2.798,2.801,41
20150701|2015-03-23 14:00,23,2.8025,2.878,2.8025,2.862,135
20150701|2015-03-23 14:30,23,2.86,2.895,2.859,2.885,431
20150701|2015-03-23 15:00,23,2.8855,2.904,2.8845,2.9025,130
20150701|2015-03-23 15:30,23,2.9035,2.9105,2.8845,2.8845,91
20150701|2015-03-23 16:00,23,2.873,2.8785,2.873,2.875,9
20150701|2015-03-23 17:00,24,2.8745,2.8825,2.8745,2.875,20
20150701|2015-03-23 17:30,24,2.87,2.87,2.8605,2.861,15
20150701|2015-03-23 18:00,24,2.863,2.866,2.8625,2.8625,19
20150701|2015-03-23 18:30,24,2.8605,2.8615,2.8575,2.8585,18
20150701|2015-03-23 19:00,24,2.8585,2.869,2.8585,2.862,28
20150701|2015-03-23 19:30,24,2.86,2.86,2.846,2.846,79
20150701|2015-03-23 20:00,24,2.8455,2.8455,2.8095,2.812,586
20150701|2015-03-23 20:30,24,2.81,2.81,2.8055,2.8055,33
20150701|2015-03-23 21:00,24,2.8,2.8,2.794,2.797,19
20150701|2015-03-23 21:30,24,2.8,2.8,2.792,2.792,47
20150701|2015-03-23 22:00,24,2.7935,2.7935,2.787,2.787,4
20150701|2015-03-23 22:30,24,2.7885,2.7885,2.7805,2.781,19
20150701|2015-03-23 23:00,24,2.7815,2.785,2.7815,2.784,9
20150701|2015-03-23 23:30,24,2.7865,2.789,2.784,2.789,8
20150701|2015-03-24 00:00,24,2.787,2.79,2.787,2.789,9
20150701|2015-03-24 00:30,24,2.793,2.794,2.7915,2.7915,15
20150701|2015-03-24 01:00,24,2.7925,2.8005,2.7925,2.796,67
20150701|2015-03-24 01:30,24,2.8,2.803,2.7945,2.7965,42
20150701|2015-03-24 02:00,24,2.7945,2.7985,2.7905,2.7985,23
20150701|2015-03-24 02:30,24,2.7985,2.7995,2.794,2.7995,16
20150701|2015-03-24 03:00,24,2.8,2.804,2.7985,2.7985,12
20150701|2015-03-24 03:30,24,2.802,2.803,2.7985,2.801,33
20150701|2015-03-24 04:00,24,2.799,2.7995,2.794,2.797,39
20150701|2015-03-24 04:30,24,2.795,2.795,2.793,2.793,6
20150701|2015-03-24 05:00,24,2.798,2.798,2.7865,2.787,63
20150701|2015-03-24 05:30,24,2.7905,2.799,2.7905,2.799,29
20150701|2015-03-24 06:00,24,2.7985,2.8,2.791,2.791,9
20150701|2015-03-24 06:30,24,2.79,2.792,2.781,2.7865,51
20150701|2015-03-24 07:00,24,2.7855,2.792,2.7815,2.792,128
20150701|2015-03-24 07:30,24,2.786,2.8035,2.7845,2.7975,140
20150701|2015-03-24 08:00,24,2.801,2.801,2.7825,2.7895,249
20150701|2015-03-24 08:30,24,2.7885,2.7885,2.774,2.783,399
20150701|2015-03-24 09:00,24,2.784,2.794,2.7815,2.793,213
20150701|2015-03-24 09:30,24,2.7945,2.7985,2.7895,2.798,220
20150701|2015-03-24 10:00,24,2.7975,2.8055,2.7925,2.7975,330
20150701|2015-03-24 10:30,24,2.7975,2.8,2.7855,2.7935,553
20150701|2015-03-24 11:00,24,2.7935,2.8005,2.7935,2.799,81
20150701|2015-03-24 11:30,24,2.7985,2.803,2.7975,2.801,162
20150701|2015-03-24 12:00,24,2.8005,2.801,2.796,2.796,103
20150701|2015-03-24 12:30,24,2.7955,2.7965,2.795,2.795,30
20150701|2015-03-24 13:00,24,2.796,2.7975,2.7935,2.7945,11
20150701|2015-03-24 13:30,24,2.793,2.796,2.793,2.796,8
20150701|2015-03-24 14:00,24,2.794,2.794,2.79,2.79,11
20150701|2015-03-24 14:30,24,2.7885,2.7935,2.7885,2.7935,10
20150701|2015-03-24 15:00,24,2.7935,2.795,2.792,2.792,20
20150701|2015-03-24 15:30,24,2.7935,2.794,2.791,2.792,22
20150701|2015-03-24 16:00,24,2.792,2.794,2.792,2.7925,6
20150701|2015-03-24 17:00,25,2.79,2.793,2.79,2.7925,11
20150701|2015-03-24 17:30,25,2.7955,2.7955,2.7955,2.7955,1
20150701|2015-03-24 18:00,25,2.7975,2.7975,2.794,2.794,2
20150701|2015-03-24 18:30,25,2.797,2.799,2.797,2.799,3
20150701|2015-03-24 19:30,25,2.8,2.8,2.8,2.8,6
20150701|2015-03-24 20:00,25,2.7985,2.7985,2.7875,2.788,27
20150701|2015-03-24 21:00,25,2.788,2.788,2.7875,2.7875,7
20150701|2015-03-24 21:30,25,2.788,2.788,2.782,2.782,18
20150701|2015-03-24 22:00,25,2.7845,2.7845,2.78,2.78,2
20150701|2015-03-24 22:30,25,2.78,2.78,2.7795,2.7795,3
20150701|2015-03-24 23:30,25,2.7805,2.7805,2.7805,2.7805,2
20150701|2015-03-25 00:00,25,2.78,2.78,2.78,2.78,1
20150701|2015-03-25 00:30,25,2.7785,2.7785,2.7725,2.776,17
20150701|2015-03-25 01:00,25,2.785,2.7925,2.785,2.7885,8
20150701|2015-03-25 02:00,25,2.783,2.7845,2.777,2.7845,5
20150701|2015-03-25 02:30,25,2.786,2.786,2.786,2.786,1
20150701|2015-03-25 03:00,25,2.7885,2.789,2.7845,2.789,59
20150701|2015-03-25 03:30,25,2.783,2.7865,2.7785,2.7785,11
20150701|2015-03-25 04:00,25,2.781,2.79,2.781,2.79,3
20150701|2015-03-25 04:30,25,2.787,2.787,2.782,2.782,5
20150701|2015-03-25 05:00,25,2.781,2.787,2.7805,2.7855,13
20150701|2015-03-25 05:30,25,2.7845,2.7845,2.7835,2.7835,4
20150701|2015-03-25 06:00,25,2.786,2.787,2.779,2.7865,59
20150701|2015-03-25 06:30,25,2.7865,2.7865,2.7825,2.784,30
20150701|2015-03-25 07:00,25,2.7825,2.796,2.7825,2.792,165
20150701|2015-03-25 07:30,25,2.7915,2.7915,2.7855,2.7885,101
20150701|2015-03-25 08:00,25,2.791,2.7915,2.7795,2.7905,207
20150701|2015-03-25 08:30,25,2.7935,2.7965,2.791,2.7965,52
20150701|2015-03-25 09:00,25,2.7975,2.799,2.791,2.7915,265
20150701|2015-03-25 09:30,25,2.79,2.79,2.78,2.7845,78
20150701|2015-03-25 10:00,25,2.785,2.7885,2.782,2.787,26
20150701|2015-03-25 10:30,25,2.786,2.7885,2.7825,2.7885,67
20150701|2015-03-25 11:00,25,2.7895,2.7895,2.786,2.7865,11
20150701|2015-03-25 11:30,25,2.7865,2.7925,2.785,2.792,106
20150701|2015-03-25 12:00,25,2.7925,2.7925,2.7855,2.7905,40
20150701|2015-03-25 12:30,25,2.792,2.792,2.787,2.787,10
20150701|2015-03-25 13:00,25,2.7855,2.791,2.7855,2.7905,15
20150701|2015-03-25 13:30,25,2.792,2.798,2.7915,2.798,26
20150701|2015-03-25 14:00,25,2.795,2.795,2.7895,2.794,12
20150701|2015-03-25 14:30,25,2.7885,2.7885,2.7875,2.788,6
20150701|2015-03-25 15:00,25,2.7905,2.7905,2.7875,2.7875,11
20150701|2015-03-25 15:30,25,2.7875,2.788,2.787,2.7875,12
20150701|2015-03-25 16:00,25,2.7865,2.7865,2.7865,2.7865,5
20150701|2015-03-25 17:00,26,2.787,2.787,2.786,2.786,9
20150701|2015-03-25 17:30,26,2.785,2.785,2.7845,2.7845,4
20150701|2015-03-25 18:00,26,2.786,2.786,2.786,2.786,2
20150701|2015-03-25 18:30,26,2.786,2.786,2.7855,2.7855,2
20150701|2015-03-25 19:30,26,2.7865,2.7865,2.7865,2.7865,7
20150701|2015-03-25 20:00,26,2.7875,2.792,2.786,2.787,34
20150701|2015-03-25 20:30,26,2.785,2.7885,2.785,2.7885,36
20150701|2015-03-25 21:00,26,2.7895,2.805,2.7895,2.8045,127
20150701|2015-03-25 21:30,26,2.804,2.804,2.797,2.797,20
20150701|2015-03-25 22:00,26,2.797,2.797,2.795,2.795,4
20150701|2015-03-25 22:30,26,2.797,2.8065,2.797,2.8065,5
20150701|2015-03-25 23:00,26,2.807,2.8085,2.807,2.808,4
20150701|2015-03-25 23:30,26,2.807,2.807,2.807,2.807,1
20150701|2015-03-26 00:00,26,2.8065,2.8065,2.805,2.805,10
20150701|2015-03-26 00:30,26,2.8035,2.805,2.799,2.8015,31
20150701|2015-03-26 01:00,26,2.797,2.802,2.797,2.8,24
20150701|2015-03-26 01:30,26,2.8,2.8025,2.8,2.801,6
20150701|2015-03-26 02:00,26,2.799,2.813,2.799,2.813,8
20150701|2015-03-26 02:30,26,2.815,2.851,2.815,2.8465,224
20150701|2015-03-26 03:00,26,2.8475,2.865,2.845,2.863,136
20150701|2015-03-26 03:30,26,2.8605,2.8635,2.8575,2.859,64
20150701|2015-03-26 04:00,26,2.8615,2.863,2.841,2.841,33
20150701|2015-03-26 04:30,26,2.851,2.851,2.847,2.847,14
20150701|2015-03-26 05:00,26,2.8405,2.843,2.8405,2.843,4
20150701|2015-03-26 05:30,26,2.844,2.844,2.8285,2.829,18
20150701|2015-03-26 06:00,26,2.831,2.833,2.831,2.833,11
20150701|2015-03-26 06:30,26,2.833,2.833,2.833,2.833,10
20150701|2015-03-26 07:00,26,2.8375,2.838,2.8335,2.835,29
20150701|2015-03-26 07:30,26,2.826,2.8265,2.8125,2.8145,133
20150701|2015-03-26 08:00,26,2.818,2.8215,2.806,2.8215,124
20150701|2015-03-26 08:30,26,2.82,2.829,2.8185,2.822,62
20150701|2015-03-26 09:00,26,2.8215,2.8225,2.812,2.816,109
20150701|2015-03-26 09:30,26,2.816,2.8215,2.8145,2.8155,44
20150701|2015-03-26 10:00,26,2.8145,2.816,2.7995,2.8095,46
20150701|2015-03-26 10:30,26,2.811,2.817,2.811,2.817,22
20150701|2015-03-26 11:00,26,2.8155,2.8175,2.8155,2.8175,20
20150701|2015-03-26 11:30,26,2.8165,2.8195,2.8105,2.8105,64
20150701|2015-03-26 12:00,26,2.8105,2.813,2.8095,2.811,36
20150701|2015-03-26 12:30,26,2.811,2.811,2.808,2.81,105
20150701|2015-03-26 13:00,26,2.81,2.81,2.8045,2.808,10
20150701|2015-03-26 13:30,26,2.805,2.805,2.804,2.804,23
20150701|2015-03-26 14:00,26,2.805,2.805,2.805,2.805,3
20150701|2015-03-26 14:30,26,2.805,2.808,2.805,2.8075,37
20150701|2015-03-26 15:00,26,2.807,2.81,2.807,2.81,16
20150701|2015-03-26 15:30,26,2.811,2.8115,2.808,2.808,5
20150701|2015-03-26 16:00,26,2.8085,2.8085,2.8085,2.8085,2
20150701|2015-03-26 19:00,27,2.804,2.804,2.804,2.804,4
20150701|2015-03-26 19:30,27,2.8045,2.8065,2.8045,2.8065,7
20150701|2015-03-26 20:00,27,2.7945,2.796,2.7915,2.792,75
20150701|2015-03-26 20:30,27,2.79,2.7925,2.7795,2.78,43
20150701|2015-03-26 21:00,27,2.776,2.786,2.7745,2.7815,40
20150701|2015-03-26 21:30,27,2.782,2.7855,2.782,2.783,72
20150701|2015-03-26 22:00,27,2.78,2.78,2.7775,2.78,33
20150701|2015-03-26 22:30,27,2.7805,2.7815,2.7805,2.7815,6
20150701|2015-03-27 00:00,27,2.7835,2.7835,2.7835,2.7835,2
20150701|2015-03-27 00:30,27,2.784,2.79,2.784,2.788,23
20150701|2015-03-27 01:00,27,2.7875,2.7915,2.7865,2.7865,37
20150701|2015-03-27 01:30,27,2.787,2.7925,2.787,2.7925,19
20150701|2015-03-27 02:00,27,2.793,2.799,2.7905,2.799,26
20150701|2015-03-27 02:30,27,2.791,2.791,2.7785,2.78,61
20150701|2015-03-27 03:00,27,2.7815,2.7815,2.77,2.773,73
20150701|2015-03-27 03:30,27,2.768,2.781,2.767,2.781,16
20150701|2015-03-27 04:00,27,2.7855,2.79,2.7855,2.79,3
20150701|2015-03-27 04:30,27,2.7895,2.7945,2.7895,2.7915,29
20150701|2015-03-27 05:00,27,2.7925,2.795,2.792,2.794,6
20150701|2015-03-27 05:30,27,2.7835,2.7965,2.7835,2.7965,4
20150701|2015-03-27 06:00,27,2.7945,2.797,2.7945,2.797,5
20150701|2015-03-27 06:30,27,2.7925,2.7965,2.7925,2.7935,38
20150701|2015-03-27 07:00,27,2.7955,2.802,2.793,2.7945,95
20150701|2015-03-27 07:30,27,2.7935,2.7945,2.786,2.7865,75
20150701|2015-03-27 08:00,27,2.79,2.792,2.7745,2.7745,57
20150701|2015-03-27 08:30,27,2.776,2.776,2.7555,2.7635,319
20150701|2015-03-27 09:00,27,2.761,2.7655,2.757,2.7625,97
20150701|2015-03-27 09:30,27,2.7615,2.7695,2.76,2.7695,27
20150701|2015-03-27 10:00,27,2.77,2.7775,2.768,2.7745,46
20150701|2015-03-27 10:30,27,2.775,2.775,2.765,2.765,32
20150701|2015-03-27 11:00,27,2.7665,2.7665,2.7575,2.7665,50
20150701|2015-03-27 11:30,27,2.7675,2.7725,2.765,2.7695,186
20150701|2015-03-27 12:00,27,2.768,2.7705,2.7675,2.7695,168
20150701|2015-03-27 12:30,27,2.77,2.772,2.77,2.7715,11
20150701|2015-03-27 13:00,27,2.7715,2.773,2.7715,2.7715,10
20150701|2015-03-27 13:30,27,2.77,2.77,2.767,2.7675,7
20150701|2015-03-27 14:00,27,2.766,2.766,2.764,2.764,6
20150701|2015-03-27 14:30,27,2.7635,2.7635,2.7615,2.763,11
20150701|2015-03-27 15:00,27,2.7625,2.7655,2.7625,2.7655,12
20150701|2015-03-27 15:30,27,2.766,2.766,2.7645,2.7655,5
20150701|2015-03-27 16:00,27,2.764,2.766,2.764,2.766,2
20150701|2015-03-29 17:00,30,2.7655,2.7655,2.751,2.7535,10
20150701|2015-03-29 17:30,30,2.752,2.752,2.752,2.752,1
20150701|2015-03-29 18:30,30,2.7555,2.7555,2.754,2.754,4
20150701|2015-03-29 19:00,30,2.756,2.756,2.7535,2.7535,2
20150701|2015-03-29 19:30,30,2.7585,2.761,2.7585,2.761,5
20150701|2015-03-29 20:00,30,2.7595,2.7635,2.7585,2.7585,12
20150701|2015-03-29 20:30,30,2.761,2.7625,2.7605,2.7625,17
20150701|2015-03-29 21:00,30,2.7625,2.771,2.7625,2.771,12
20150701|2015-03-29 21:30,30,2.769,2.769,2.7645,2.767,125
20150701|2015-03-29 22:00,30,2.767,2.768,2.767,2.768,87
20150701|2015-03-29 22:30,30,2.7695,2.7715,2.768,2.768,57
20150701|2015-03-29 23:00,30,2.7675,2.769,2.767,2.769,8
20150701|2015-03-29 23:30,30,2.7665,2.7665,2.7655,2.7655,25
20150701|2015-03-30 00:00,30,2.7655,2.7655,2.765,2.765,4
20150701|2015-03-30 00:30,30,2.765,2.7885,2.7645,2.78,428
20150701|2015-03-30 01:00,30,2.78,2.781,2.7735,2.7765,115
20150701|2015-03-30 01:30,30,2.7755,2.7805,2.7725,2.7725,57
20150701|2015-03-30 02:00,30,2.776,2.79,2.776,2.7855,92
20150701|2015-03-30 02:30,30,2.7885,2.789,2.773,2.7745,77
20150701|2015-03-30 03:00,30,2.7735,2.776,2.7735,2.775,23
20150701|2015-03-30 03:30,30,2.7735,2.7735,2.7665,2.771,12
20150701|2015-03-30 04:00,30,2.7735,2.787,2.7725,2.778,113
20150701|2015-03-30 04:30,30,2.7775,2.7775,2.768,2.773,8
20150701|2015-03-30 05:00,30,2.7715,2.783,2.7715,2.782,7
20150701|2015-03-30 05:30,30,2.7825,2.7855,2.776,2.78,26
20150701|2015-03-30 06:30,30,2.7765,2.779,2.7705,2.7705,32
20150701|2015-03-30 07:00,30,2.7735,2.7795,2.7705,2.779,56
20150701|2015-03-30 07:30,30,2.779,2.78,2.772,2.772,31
20150701|2015-03-30 08:00,30,2.7745,2.788,2.7725,2.785,132
20150701|2015-03-30 08:30,30,2.7875,2.79,2.7835,2.787,60
20150701|2015-03-30 09:00,30,2.7885,2.793,2.7835,2.788,125
20150701|2015-03-30 09:30,30,2.7885,2.7895,2.779,2.7805,127
20150701|2015-03-30 10:00,30,2.7825,2.7825,2.7725,2.7785,79
20150701|2015-03-30 10:30,30,2.779,2.779,2.774,2.776,93
20150701|2015-03-30 11:00,30,2.776,2.7835,2.776,2.7795,143
20150701|2015-03-30 11:30,30,2.7795,2.7835,2.7795,2.7825,110
20150701|2015-03-30 12:00,30,2.782,2.783,2.779,2.781,25
20150701|2015-03-30 12:30,30,2.78,2.78,2.778,2.779,15
20150701|2015-03-30 13:00,30,2.7785,2.7865,2.7785,2.7865,20
20150701|2015-03-30 13:30,30,2.7845,2.7875,2.7835,2.7875,9
20150701|2015-03-30 14:00,30,2.788,2.789,2.7805,2.7805,10
20150701|2015-03-30 14:30,30,2.783,2.7875,2.783,2.7875,9
20150701|2015-03-30 15:00,30,2.783,2.783,2.7825,2.783,4
20150701|2015-03-30 15:30,30,2.7835,2.7835,2.7825,2.7835,6
20150701|2015-03-30 16:00,30,2.787,2.787,2.785,2.785,5
20150701|2015-03-30 17:00,31,2.7795,2.7795,2.7795,2.7795,3
20150701|2015-03-30 19:30,31,2.7865,2.7865,2.7865,2.7865,1
20150701|2015-03-30 20:00,31,2.784,2.787,2.7725,2.7755,13
20150701|2015-03-30 20:30,31,2.775,2.7775,2.775,2.775,5
20150701|2015-03-30 21:00,31,2.7715,2.7775,2.7715,2.774,9
20150701|2015-03-30 21:30,31,2.7785,2.7785,2.7785,2.7785,5
20150701|2015-03-30 22:00,31,2.778,2.778,2.773,2.7745,22
20150701|2015-03-30 22:30,31,2.773,2.773,2.773,2.773,1
20150701|2015-03-30 23:00,31,2.7725,2.7725,2.7725,2.7725,2
20150701|2015-03-30 23:30,31,2.7725,2.7735,2.7725,2.7725,3
20150701|2015-03-31 00:00,31,2.7725,2.7725,2.772,2.7725,6
20150701|2015-03-31 00:30,31,2.774,2.7765,2.774,2.7755,3
20150701|2015-03-31 01:00,31,2.7745,2.7745,2.7655,2.7655,23
20150701|2015-03-31 01:30,31,2.764,2.767,2.7625,2.764,15
20150701|2015-03-31 02:00,31,2.757,2.765,2.7545,2.765,20
20150701|2015-03-31 02:30,31,2.767,2.767,2.761,2.7645,17
20150701|2015-03-31 03:00,31,2.7615,2.766,2.7575,2.761,35
20150701|2015-03-31 03:30,31,2.763,2.7645,2.7555,2.7575,19
20150701|2015-03-31 04:00,31,2.755,2.7555,2.7425,2.743,76
20150701|2015-03-31 04:30,31,2.7425,2.7475,2.738,2.746,118
20150701|2015-03-31 05:00,31,2.74,2.7445,2.74,2.743,17
20150701|2015-03-31 05:30,31,2.743,2.747,2.7395,2.747,15
20150701|2015-03-31 06:00,31,2.7465,2.7475,2.7435,2.747,27
20150701|2015-03-31 06:30,31,2.748,2.75,2.746,2.747,39
20150701|2015-03-31 07:00,31,2.749,2.7625,2.7485,2.7605,146
20150701|2015-03-31 07:30,31,2.7605,2.7645,2.757,2.7585,68
20150701|2015-03-31 08:00,31,2.7615,2.7635,2.7525,2.7575,108
20150701|2015-03-31 08:30,31,2.7575,2.76,2.755,2.76,126
20150701|2015-03-31 09:00,31,2.7595,2.776,2.7595,2.7735,285
20150701|2015-03-31 09:30,31,2.774,2.7805,2.769,2.771,69
20150701|2015-03-31 10:00,31,2.771,2.7725,2.7665,2.7665,153
20150701|2015-03-31 10:30,31,2.7675,2.7675,2.7485,2.7535,114
20150701|2015-03-31 11:00,31,2.754,2.756,2.752,2.753,76
20150701|2015-03-31 11:30,31,2.7525,2.753,2.74,2.743,185
20150701|2015-03-31 12:00,31,2.743,2.746,2.74,2.746,29
20150701|2015-03-31 12:30,31,2.745,2.746,2.7415,2.7415,27
20150701|2015-03-31 13:00,31,2.7445,2.7455,2.744,2.745,18
20150701|2015-03-31 13:30,31,2.745,2.746,2.744,2.7445,9
20150701|2015-03-31 14:00,31,2.7445,2.745,2.7405,2.7405,17
20150701|2015-03-31 14:30,31,2.741,2.7425,2.7405,2.7415,25
20150701|2015-03-31 15:00,31,2.7415,2.7425,2.741,2.741,16
20150701|2015-03-31 15:30,31,2.74,2.7425,2.74,2.742,9
20150701|2015-03-31 17:00,1,2.7415,2.7435,2.7415,2.7435,14
20150701|2015-03-31 17:30,1,2.745,2.745,2.745,2.745,5
20150701|2015-03-31 18:00,1,2.7455,2.7455,2.7455,2.7455,1
20150701|2015-03-31 18:30,1,2.745,2.745,2.745,2.745,3
20150701|2015-03-31 19:00,1,2.7475,2.7475,2.7435,2.7445,11
20150701|2015-03-31 19:30,1,2.745,2.745,2.7395,2.742,100
20150701|2015-03-31 20:00,1,2.742,2.7605,2.742,2.754,44
20150701|2015-03-31 20:30,1,2.753,2.7575,2.7525,2.757,46
20150701|2015-03-31 21:00,1,2.757,2.7575,2.753,2.7535,93
20150701|2015-03-31 21:30,1,2.756,2.756,2.756,2.756,2
20150701|2015-03-31 22:00,1,2.757,2.757,2.756,2.756,10
20150701|2015-03-31 22:30,1,2.7565,2.7565,2.754,2.754,16
20150701|2015-03-31 23:00,1,2.755,2.7565,2.755,2.7565,3
20150701|2015-03-31 23:30,1,2.757,2.757,2.7565,2.757,7
20150701|2015-04-01 00:00,1,2.757,2.757,2.757,2.757,2
20150701|2015-04-01 00:30,1,2.758,2.7635,2.7565,2.7565,94
20150701|2015-04-01 01:00,1,2.758,2.758,2.753,2.753,7
20150701|2015-04-01 01:30,1,2.753,2.753,2.746,2.747,78
20150701|2015-04-01 02:00,1,2.746,2.759,2.745,2.7545,73
20150701|2015-04-01 02:30,1,2.7555,2.758,2.7555,2.757,4
20150701|2015-04-01 03:00,1,2.7585,2.7625,2.7535,2.7535,18
20150701|2015-04-01 03:30,1,2.753,2.753,2.748,2.75,4
20150701|2015-04-01 04:00,1,2.7565,2.757,2.754,2.756,16
20150701|2015-04-01 04:30,1,2.756,2.7595,2.754,2.7565,16
20150701|2015-04-01 05:00,1,2.7495,2.7495,2.7495,2.7495,1
20150701|2015-04-01 05:30,1,2.7525,2.7525,2.7515,2.752,6
20150701|2015-04-01 06:00,1,2.749,2.749,2.737,2.737,43
20150701|2015-04-01 06:30,1,2.7355,2.7355,2.722,2.7245,51
20150701|2015-04-01 07:00,1,2.717,2.7275,2.712,2.7225,103
20150701|2015-04-01 07:30,1,2.719,2.73,2.719,2.73,57
20150701|2015-04-01 08:00,1,2.7325,2.747,2.7305,2.743,375
20150701|2015-04-01 08:30,1,2.7425,2.743,2.738,2.7425,223
20150701|2015-04-01 09:00,1,2.7425,2.745,2.728,2.734,134
20150701|2015-04-01 09:30,1,2.7355,2.7465,2.7355,2.7415,126
20150701|2015-04-01 10:00,1,2.7425,2.756,2.7425,2.7495,331
20150701|2015-04-01 10:30,1,2.75,2.757,2.747,2.752,112
20150701|2015-04-01 11:00,1,2.753,2.753,2.7475,2.7505,76
20150701|2015-04-01 11:30,1,2.7495,2.756,2.7485,2.7515,177
20150701|2015-04-01 12:00,1,2.751,2.7525,2.747,2.7495,43
20150701|2015-04-01 12:30,1,2.75,2.752,2.7485,2.7515,16
20150701|2015-04-01 13:00,1,2.7515,2.7525,2.75,2.75,12
20150701|2015-04-01 13:30,1,2.7495,2.7495,2.7495,2.7495,2
20150701|2015-04-01 14:00,1,2.7505,2.7515,2.749,2.749,16
20150701|2015-04-01 14:30,1,2.7485,2.75,2.748,2.7485,14
20150701|2015-04-01 15:00,1,2.7485,2.7495,2.748,2.7485,18
20150701|2015-04-01 15:30,1,2.75,2.75,2.75,2.75,1
20150701|2015-04-01 16:00,1,2.75,2.75,2.7475,2.7475,3
20150701|2015-04-01 19:30,2,2.746,2.746,2.745,2.746,25
20150701|2015-04-01 20:00,2,2.747,2.7525,2.741,2.752,18
20150701|2015-04-01 20:30,2,2.75,2.752,2.748,2.752,10
20150701|2015-04-01 21:00,2,2.7475,2.748,2.7445,2.748,17
20150701|2015-04-01 21:30,2,2.746,2.7515,2.745,2.7515,8
20150701|2015-04-01 22:00,2,2.7555,2.762,2.747,2.7495,131
20150701|2015-04-01 22:30,2,2.7525,2.7525,2.7525,2.7525,1
20150701|2015-04-01 23:00,2,2.75,2.75,2.75,2.75,1
20150701|2015-04-01 23:30,2,2.752,2.752,2.752,2.752,1
20150701|2015-04-02 00:00,2,2.751,2.751,2.751,2.751,1
20150701|2015-04-02 00:30,2,2.7505,2.751,2.7465,2.7465,31
20150701|2015-04-02 01:00,2,2.7495,2.767,2.7485,2.7645,168
20150701|2015-04-02 01:30,2,2.7635,2.765,2.7575,2.759,18
20150701|2015-04-02 02:00,2,2.7545,2.759,2.7545,2.757,9
20150701|2015-04-02 02:30,2,2.7575,2.7585,2.7505,2.7505,32
20150701|2015-04-02 03:00,2,2.7495,2.7495,2.7355,2.7405,83
20150701|2015-04-02 03:30,2,2.742,2.7435,2.727,2.733,22
20150701|2015-04-02 04:00,2,2.7375,2.7375,2.7315,2.7355,31
20150701|2015-04-02 04:30,2,2.733,2.733,2.7195,2.7215,27
20150701|2015-04-02 05:00,2,2.722,2.725,2.719,2.725,25
20150701|2015-04-02 05:30,2,2.7285,2.7285,2.7235,2.7235,15
20150701|2015-04-02 06:00,2,2.724,2.726,2.723,2.7245,22
20150701|2015-04-02 06:30,2,2.725,2.726,2.72,2.7245,32
20150701|2015-04-02 07:00,2,2.7255,2.736,2.725,2.7315,67
20150701|2015-04-02 07:30,2,2.7305,2.737,2.73,2.736,55
20150701|2015-04-02 08:00,2,2.7375,2.739,2.7275,2.7315,186
20150701|2015-04-02 08:30,2,2.731,2.745,2.73,2.7425,94
20150701|2015-04-02 09:00,2,2.7405,2.7405,2.7305,2.731,66
20150701|2015-04-02 09:30,2,2.731,2.734,2.7275,2.73,32
20150701|2015-04-02 10:00,2,2.73,2.732,2.7285,2.7315,108
20150701|2015-04-02 10:30,2,2.732,2.7395,2.726,2.726,92
20150701|2015-04-02 11:00,2,2.7275,2.731,2.727,2.7295,104
20150701|2015-04-02 11:30,2,2.7295,2.737,2.729,2.7365,94
20150701|2015-04-02 12:00,2,2.736,2.7365,2.7305,2.7305,59
20150701|2015-04-02 12:30,2,2.7315,2.7315,2.727,2.7275,7
20150701|2015-04-02 13:00,2,2.7305,2.7345,2.7305,2.7345,5
20150701|2015-04-02 13:30,2,2.7335,2.737,2.7335,2.735,10
20150701|2015-04-02 14:00,2,2.7335,2.7335,2.7335,2.7335,3
20150701|2015-04-02 14:30,2,2.732,2.7345,2.732,2.7325,8
20150701|2015-04-02 15:00,2,2.733,2.7345,2.7315,2.7345,6
20150701|2015-04-02 15:30,2,2.734,2.735,2.7325,2.7345,9
20150701|2015-04-02 16:00,2,2.733,2.733,2.733,2.733,2
20150701|2015-04-05 17:00,6,2.7325,2.752,2.7325,2.752,32
20150701|2015-04-05 17:30,6,2.744,2.744,2.7425,2.7425,4
20150701|2015-04-05 18:00,6,2.744,2.746,2.744,2.746,5
20150701|2015-04-05 18:30,6,2.747,2.752,2.747,2.749,15
20150701|2015-04-05 19:00,6,2.748,2.749,2.747,2.747,8
20150701|2015-04-05 19:30,6,2.753,2.758,2.7495,2.758,23
20150701|2015-04-05 20:00,6,2.751,2.7535,2.749,2.7495,9
20150701|2015-04-05 21:00,6,2.7515,2.7515,2.7515,2.7515,1
20150701|2015-04-05 22:00,6,2.751,2.7515,2.751,2.751,3
20150701|2015-04-05 22:30,6,2.755,2.755,2.755,2.755,4
20150701|2015-04-05 23:00,6,2.7575,2.7595,2.757,2.758,8
20150701|2015-04-05 23:30,6,2.757,2.757,2.756,2.756,2
20150701|2015-04-06 00:00,6,2.756,2.7565,2.755,2.7565,4
20150701|2015-04-06 00:30,6,2.7565,2.7585,2.7565,2.7585,4
20150701|2015-04-06 01:00,6,2.7585,2.796,2.7585,2.796,306
20150701|2015-04-06 01:30,6,2.796,2.832,2.796,2.8265,206
20150701|2015-04-06 02:00,6,2.8305,2.8305,2.8195,2.8245,87
20150701|2015-04-06 02:30,6,2.8225,2.8225,2.814,2.815,48
20150701|2015-04-06 03:00,6,2.8155,2.8155,2.81,2.8125,28
20150701|2015-04-06 03:30,6,2.8065,2.807,2.7955,2.798,26
20150701|2015-04-06 04:00,6,2.8,2.8025,2.7945,2.7945,19
20150701|2015-04-06 04:30,6,2.7945,2.796,2.781,2.7865,75
20150701|2015-04-06 05:30,6,2.7875,2.7875,2.7865,2.7865,9
20150701|2015-04-06 06:00,6,2.7865,2.7915,2.7865,2.7915,3
20150701|2015-04-06 06:30,6,2.787,2.787,2.7775,2.7775,6
20150701|2015-04-06 07:00,6,2.767,2.7675,2.752,2.7535,82
20150701|2015-04-06 07:30,6,2.752,2.752,2.7395,2.748,164
20150701|2015-04-06 08:00,6,2.7495,2.755,2.732,2.7365,109
20150701|2015-04-06 08:30,6,2.734,2.734,2.6965,2.7055,415
20150701|2015-04-06 09:00,6,2.701,2.7105,2.6985,2.7045,136
20150701|2015-04-06 09:30,6,2.7095,2.72,2.7095,2.7175,65
20150701|2015-04-06 10:00,6,2.721,2.7285,2.72,2.7245,52
20150701|2015-04-06 10:30,6,2.7255,2.727,2.718,2.718,11
20150701|2015-04-06 11:00,6,2.715,2.7225,2.715,2.7195,33
20150701|2015-04-06 11:30,6,2.715,2.725,2.706,2.72,110
20150701|2015-04-06 12:00,6,2.7205,2.7205,2.715,2.7195,19
20150701|2015-04-06 12:30,6,2.715,2.715,2.715,2.715,1
20150701|2015-04-06 13:00,6,2.7155,2.7155,2.715,2.7155,6
20150701|2015-04-06 13:30,6,2.716,2.716,2.714,2.715,7
20150701|2015-04-06 14:00,6,2.7165,2.7165,2.714,2.714,4
20150701|2015-04-06 14:30,6,2.714,2.715,2.7125,2.7145,8
20150701|2015-04-06 15:00,6,2.715,2.72,2.715,2.7195,9
20150701|2015-04-06 15:30,6,2.719,2.719,2.7165,2.7165,3
20150701|2015-04-06 17:00,7,2.72,2.72,2.72,2.72,2
20150701|2015-04-06 17:30,7,2.7175,2.7175,2.7175,2.7175,4
20150701|2015-04-06 19:00,7,2.7245,2.7245,2.72,2.72,4
20150701|2015-04-06 19:30,7,2.7215,2.728,2.7215,2.728,12
20150701|2015-04-06 20:00,7,2.7295,2.7415,2.7295,2.737,107
20150701|2015-04-06 20:30,7,2.7375,2.7405,2.737,2.7385,85
20150701|2015-04-06 21:00,7,2.738,2.739,2.7365,2.7385,107
20150701|2015-04-06 21:30,7,2.738,2.74,2.7375,2.74,96
20150701|2015-04-06 22:00,7,2.7395,2.7395,2.738,2.7385,25
20150701|2015-04-06 22:30,7,2.737,2.737,2.737,2.737,3
20150701|2015-04-06 23:00,7,2.736,2.736,2.7345,2.7345,3
20150701|2015-04-06 23:30,7,2.7345,2.7345,2.7325,2.7325,6
20150701|2015-04-07 00:00,7,2.734,2.7365,2.734,2.7365,12
20150701|2015-04-07 00:30,7,2.7375,2.744,2.7375,2.744,13
20150701|2015-04-07 01:00,7,2.7405,2.744,2.74,2.744,32
20150701|2015-04-07 01:30,7,2.743,2.744,2.743,2.7435,39
20150701|2015-04-07 02:00,7,2.7465,2.753,2.7465,2.748,59
20150701|2015-04-07 02:30,7,2.7445,2.7455,2.7395,2.7455,38
20150701|2015-04-07 03:00,7,2.745,2.745,2.7405,2.741,6
20150701|2015-04-07 03:30,7,2.742,2.7485,2.741,2.7465,32
20150701|2015-04-07 04:00,7,2.7495,2.752,2.7405,2.7405,41
20150701|2015-04-07 04:30,7,2.74,2.744,2.74,2.7415,7
20150701|2015-04-07 05:00,7,2.7435,2.7435,2.741,2.742,31
20150701|2015-04-07 05:30,7,2.7415,2.742,2.7355,2.7365,40
20150701|2015-04-07 06:00,7,2.7375,2.7415,2.7345,2.7385,30
20150701|2015-04-07 06:30,7,2.7395,2.757,2.7395,2.75,98
20150701|2015-04-07 07:00,7,2.75,2.752,2.7475,2.748,37
20150701|2015-04-07 07:30,7,2.748,2.7545,2.748,2.752,38
20150701|2015-04-07 08:00,7,2.753,2.761,2.753,2.7575,172
20150701|2015-04-07 08:30,7,2.7575,2.764,2.7575,2.76,152
20150701|2015-04-07 09:00,7,2.7605,2.77,2.76,2.767,507
20150701|2015-04-07 09:30,7,2.767,2.778,2.7665,2.7775,595
20150701|2015-04-07 10:00,7,2.7775,2.778,2.769,2.769,390
20150701|2015-04-07 10:30,7,2.77,2.7715,2.765,2.765,90
20150701|2015-04-07 11:00,7,2.7645,2.767,2.764,2.766,48
20150701|2015-04-07 11:30,7,2.7655,2.7695,2.763,2.7645,122
20150701|2015-04-07 12:00,7,2.764,2.764,2.757,2.76,79
20150701|2015-04-07 12:30,7,2.7605,2.7615,2.7575,2.7605,27
20150701|2015-04-07 13:00,7,2.7615,2.7615,2.7585,2.761,24
20150701|2015-04-07 13:30,7,2.7595,2.76,2.759,2.76,6
20150701|2015-04-07 14:00,7,2.76,2.76,2.755,2.755,24
20150701|2015-04-07 14:30,7,2.756,2.757,2.755,2.757,17
20150701|2015-04-07 15:00,7,2.7555,2.758,2.755,2.755,24
20150701|2015-04-07 15:30,7,2.756,2.757,2.755,2.756,20
20150701|2015-04-07 16:00,7,2.7585,2.7585,2.7585,2.7585,1
20150701|2015-04-07 17:00,8,2.7565,2.7565,2.7565,2.7565,2
20150701|2015-04-07 18:30,8,2.754,2.754,2.754,2.754,2
20150701|2015-04-07 19:00,8,2.754,2.754,2.754,2.754,2
20150701|2015-04-07 19:30,8,2.7575,2.7585,2.7575,2.7575,8
20150701|2015-04-07 20:00,8,2.758,2.7615,2.749,2.749,135
20150701|2015-04-07 20:30,8,2.7485,2.75,2.746,2.75,30
20150701|2015-04-07 21:00,8,2.752,2.7525,2.752,2.752,8
20150701|2015-04-07 21:30,8,2.7535,2.7535,2.7455,2.7455,42
20150701|2015-04-07 22:00,8,2.7475,2.7505,2.7475,2.749,29
20150701|2015-04-07 22:30,8,2.7475,2.7475,2.745,2.745,2
20150701|2015-04-07 23:00,8,2.7455,2.7465,2.7455,2.7465,15
20150701|2015-04-07 23:30,8,2.746,2.746,2.744,2.7445,15
20150701|2015-04-08 00:00,8,2.745,2.7475,2.744,2.7475,16
20150701|2015-04-08 00:30,8,2.7495,2.7535,2.7485,2.7535,25
20150701|2015-04-08 01:00,8,2.7525,2.753,2.746,2.7485,44
20150701|2015-04-08 01:30,8,2.75,2.7515,2.747,2.7495,76
20150701|2015-04-08 02:00,8,2.7495,2.7495,2.7415,2.7495,76
20150701|2015-04-08 02:30,8,2.7495,2.75,2.747,2.747,17
20150701|2015-04-08 03:00,8,2.748,2.766,2.748,2.7615,135
20150701|2015-04-08 03:30,8,2.7645,2.769,2.7645,2.7675,12
20150701|2015-04-08 04:00,8,2.768,2.768,2.76,2.764,17
20150701|2015-04-08 04:30,8,2.7645,2.77,2.7635,2.764,29
20150701|2015-04-08 05:00,8,2.766,2.767,2.7625,2.7625,8
20150701|2015-04-08 05:30,8,2.758,2.758,2.752,2.752,8
20150701|2015-04-08 06:00,8,2.7555,2.7555,2.7495,2.753,27
20150701|2015-04-08 06:30,8,2.7515,2.753,2.7485,2.753,84
20150701|2015-04-08 07:00,8,2.7515,2.7555,2.749,2.7505,95
20150701|2015-04-08 07:30,8,2.7535,2.7545,2.7455,2.748,39
20150701|2015-04-08 08:00,8,2.745,2.7525,2.745,2.7525,32
20150701|2015-04-08 08:30,8,2.752,2.7565,2.7505,2.751,399
20150701|2015-04-08 09:00,8,2.752,2.753,2.744,2.746,241
20150701|2015-04-08 09:30,8,2.745,2.7485,2.727,2.729,408
20150701|2015-04-08 10:00,8,2.7275,2.7365,2.727,2.735,55
20150701|2015-04-08 10:30,8,2.735,2.74,2.7325,2.7365,56
20150701|2015-04-08 11:00,8,2.736,2.737,2.733,2.735,127
20150701|2015-04-08 11:30,8,2.737,2.7385,2.7315,2.7335,178
20150701|2015-04-08 12:00,8,2.733,2.7365,2.732,2.7345,34
20150701|2015-04-08 12:30,8,2.734,2.736,2.734,2.7355,21
20150701|2015-04-08 13:00,8,2.734,2.735,2.73,2.735,34
20150701|2015-04-08 13:30,8,2.733,2.733,2.731,2.731,16
20150701|2015-04-08 14:00,8,2.7345,2.7345,2.733,2.733,5
20150701|2015-04-08 14:30,8,2.734,2.7365,2.734,2.7365,17
20150701|2015-04-08 15:00,8,2.737,2.7375,2.735,2.735,10
20150701|2015-04-08 15:30,8,2.7355,2.7375,2.735,2.737,18
20150701|2015-04-08 16:00,8,2.7395,2.7395,2.7395,2.7395,2
20150701|2015-04-08 17:00,9,2.7355,2.7355,2.7355,2.7355,1
20150701|2015-04-08 17:30,9,2.737,2.737,2.737,2.737,2
20150701|2015-04-08 19:00,9,2.7395,2.7395,2.736,2.7365,14
20150701|2015-04-08 19:30,9,2.7335,2.7345,2.732,2.7345,23
20150701|2015-04-08 20:00,9,2.734,2.737,2.7195,2.7275,381
20150701|2015-04-08 20:30,9,2.726,2.731,2.726,2.731,69
20150701|2015-04-08 21:00,9,2.735,2.7355,2.7305,2.7305,47
20150701|2015-04-08 21:30,9,2.731,2.733,2.73,2.73,34
20150701|2015-04-08 22:00,9,2.7325,2.7335,2.732,2.732,12
20150701|2015-04-08 22:30,9,2.732,2.732,2.732,2.732,2
20150701|2015-04-08 23:00,9,2.7325,2.7325,2.7325,2.7325,2
20150701|2015-04-08 23:30,9,2.7315,2.7315,2.73,2.73,9
20150701|2015-04-09 00:00,9,2.73,2.73,2.73,2.73,8
20150701|2015-04-09 00:30,9,2.7295,2.7295,2.725,2.725,23
20150701|2015-04-09 01:00,9,2.732,2.732,2.7295,2.7295,7
20150701|2015-04-09 01:30,9,2.732,2.737,2.732,2.7365,75
20150701|2015-04-09 02:00,9,2.732,2.736,2.729,2.73,35
20150701|2015-04-09 02:30,9,2.73,2.736,2.727,2.736,49
20150701|2015-04-09 03:00,9,2.738,2.7445,2.738,2.7445,47
20150701|2015-04-09 03:30,9,2.7405,2.747,2.7405,2.7445,34
20150701|2015-04-09 04:00,9,2.7465,2.7465,2.7425,2.744,20
20150701|2015-04-09 04:30,9,2.749,2.758,2.749,2.757,79
20150701|2015-04-09 05:00,9,2.757,2.7615,2.7535,2.7535,280
20150701|2015-04-09 05:30,9,2.7555,2.7555,2.749,2.75,82
20150701|2015-04-09 06:00,9,2.7495,2.7495,2.743,2.7455,46
20150701|2015-04-09 06:30,9,2.7485,2.7485,2.743,2.7435,92
20150701|2015-04-09 07:00,9,2.745,2.745,2.7305,2.734,135
20150701|2015-04-09 07:30,9,2.7345,2.74,2.73,2.74,33
20150701|2015-04-09 08:00,9,2.739,2.7435,2.737,2.739,61
20150701|2015-04-09 08:30,9,2.739,2.746,2.7385,2.744,128
20150701|2015-04-09 09:00,9,2.744,2.747,2.7415,2.743,107
20150701|2015-04-09 09:30,9,2.7425,2.743,2.732,2.736,337
20150701|2015-04-09 10:00,9,2.738,2.7395,2.734,2.736,324
20150701|2015-04-09 10:30,9,2.736,2.7395,2.7295,2.7295,389
20150701|2015-04-09 11:00,9,2.7305,2.7305,2.725,2.7285,238
20150701|2015-04-09 11:30,9,2.729,2.735,2.727,2.7325,249
20150701|2015-04-09 12:00,9,2.733,2.7335,2.73,2.7305,73
20150701|2015-04-09 12:30,9,2.7305,2.7325,2.73,2.7305,29
20150701|2015-04-09 13:00,9,2.7285,2.7305,2.728,2.7285,8
20150701|2015-04-09 13:30,9,2.729,2.729,2.728,2.7285,5
20150701|2015-04-09 14:00,9,2.7305,2.7315,2.729,2.7295,11
20150701|2015-04-09 14:30,9,2.729,2.7295,2.7285,2.7295,15
20150701|2015-04-09 15:00,9,2.729,2.73,2.7285,2.73,5
20150701|2015-04-09 15:30,9,2.728,2.7295,2.728,2.729,10
20150701|2015-04-09 16:00,9,2.729,2.7295,2.729,2.7295,2
20150701|2015-04-09 17:00,10,2.724,2.73,2.724,2.729,23
20150701|2015-04-09 17:30,10,2.73,2.73,2.729,2.729,5
20150701|2015-04-09 18:30,10,2.729,2.73,2.7285,2.73,11
20150701|2015-04-09 19:00,10,2.731,2.731,2.7295,2.73,9
20150701|2015-04-09 19:30,10,2.731,2.731,2.727,2.727,28
20150701|2015-04-09 20:00,10,2.7265,2.732,2.7245,2.731,90
20150701|2015-04-09 20:30,10,2.734,2.7365,2.734,2.735,73
20150701|2015-04-09 21:00,10,2.736,2.7405,2.736,2.739,21
20150701|2015-04-09 21:30,10,2.739,2.739,2.7355,2.737,18
20150701|2015-04-09 22:00,10,2.7375,2.745,2.7375,2.745,29
20150701|2015-04-09 22:30,10,2.7425,2.743,2.742,2.743,5
20150701|2015-04-09 23:00,10,2.743,2.743,2.743,2.743,1
20150701|2015-04-09 23:30,10,2.745,2.748,2.745,2.748,7
20150701|2015-04-10 00:00,10,2.7485,2.7485,2.7485,2.7485,11
20150701|2015-04-10 00:30,10,2.7485,2.751,2.747,2.748,33
20150701|2015-04-10 01:00,10,2.748,2.7495,2.741,2.7495,29
20150701|2015-04-10 01:30,10,2.7485,2.752,2.748,2.749,18
20150701|2015-04-10 02:00,10,2.749,2.753,2.7465,2.753,42
20150701|2015-04-10 02:30,10,2.7535,2.758,2.75,2.751,56
20150701|2015-04-10 03:00,10,2.755,2.758,2.753,2.7565,12
20150701|2015-04-10 03:30,10,2.7575,2.7615,2.7555,2.7555,40
20150701|2015-04-10 04:00,10,2.7565,2.7575,2.7505,2.7525,16
20150701|2015-04-10 04:30,10,2.751,2.7565,2.751,2.7565,9
20150701|2015-04-10 05:00,10,2.753,2.755,2.753,2.7545,7
20150701|2015-04-10 05:30,10,2.7535,2.757,2.753,2.7555,37
20150701|2015-04-10 06:00,10,2.7555,2.758,2.755,2.7565,142
20150701|2015-04-10 06:30,10,2.7565,2.7565,2.7465,2.7475,108
20150701|2015-04-10 07:00,10,2.7485,2.749,2.7375,2.7415,66
20150701|2015-04-10 07:30,10,2.7425,2.7465,2.739,2.7465,143
20150701|2015-04-10 08:00,10,2.7485,2.761,2.7445,2.7595,257
20150701|2015-04-10 08:30,10,2.759,2.782,2.759,2.7735,1206
20150701|2015-04-10 09:00,10,2.775,2.776,2.769,2.774,171
20150701|2015-04-10 09:30,10,2.774,2.7765,2.761,2.761,453
20150701|2015-04-10 10:00,10,2.761,2.761,2.745,2.7485,350
20150701|2015-04-10 10:30,10,2.7495,2.7525,2.745,2.7465,74
20150701|2015-04-10 11:00,10,2.7465,2.751,2.7405,2.7405,153
20150701|2015-04-10 11:30,10,2.7415,2.743,2.7355,2.7375,784
20150701|2015-04-10 12:00,10,2.7365,2.742,2.735,2.737,207
20150701|2015-04-10 12:30,10,2.737,2.7375,2.735,2.7365,18
20150701|2015-04-10 13:00,10,2.7355,2.736,2.7335,2.736,11
20150701|2015-04-10 13:30,10,2.735,2.735,2.735,2.735,1
20150701|2015-04-10 14:00,10,2.7345,2.7355,2.7325,2.7325,27
20150701|2015-04-10 14:30,10,2.732,2.7375,2.7315,2.7375,20
20150701|2015-04-10 15:00,10,2.7385,2.7385,2.735,2.735,6
20150701|2015-04-10 15:30,10,2.7385,2.7395,2.737,2.7375,8
20150701|2015-04-10 16:00,10,2.7365,2.7365,2.7365,2.7365,7
20150701|2015-04-12 17:00,13,2.74,2.741,2.7385,2.741,5
20150701|2015-04-12 17:30,13,2.7375,2.7375,2.7375,2.7375,1
20150701|2015-04-12 18:00,13,2.7365,2.7365,2.736,2.736,2
20150701|2015-04-12 19:00,13,2.7385,2.7385,2.7365,2.7365,3
20150701|2015-04-12 19:30,13,2.7355,2.7385,2.7355,2.7385,80
20150701|2015-04-12 20:00,13,2.739,2.7515,2.739,2.7455,240
20150701|2015-04-12 20:30,13,2.7455,2.7485,2.742,2.742,96
20150701|2015-04-12 21:00,13,2.742,2.742,2.7375,2.7375,27
20150701|2015-04-12 21:30,13,2.738,2.746,2.738,2.746,67
20150701|2015-04-12 22:00,13,2.746,2.746,2.744,2.745,23
20150701|2015-04-12 22:30,13,2.746,2.7465,2.745,2.745,12
20150701|2015-04-12 23:00,13,2.745,2.7455,2.745,2.7455,9
20150701|2015-04-12 23:30,13,2.744,2.745,2.744,2.745,4
20150701|2015-04-13 00:00,13,2.7465,2.7465,2.7465,2.7465,5
20150701|2015-04-13 00:30,13,2.7435,2.75,2.74,2.748,263
20150701|2015-04-13 01:00,13,2.751,2.751,2.747,2.7485,77
20150701|2015-04-13 01:30,13,2.7495,2.753,2.7495,2.751,62
20150701|2015-04-13 02:00,13,2.75,2.7595,2.7455,2.755,118
20150701|2015-04-13 02:30,13,2.759,2.764,2.759,2.7595,51
20150701|2015-04-13 03:00,13,2.7585,2.7585,2.7475,2.75,110
20150701|2015-04-13 03:30,13,2.75,2.75,2.743,2.744,37
20150701|2015-04-13 04:00,13,2.7485,2.7485,2.745,2.747,10
20150701|2015-04-13 04:30,13,2.7435,2.7435,2.7385,2.7395,16
20150701|2015-04-13 05:00,13,2.741,2.741,2.733,2.7375,34
20150701|2015-04-13 05:30,13,2.7315,2.736,2.731,2.736,15
20150701|2015-04-13 06:00,13,2.735,2.7375,2.7315,2.7365,70
20150701|2015-04-13 06:30,13,2.737,2.7375,2.7225,2.731,168
20150701|2015-04-13 07:00,13,2.733,2.74,2.733,2.7365,118
20150701|2015-04-13 07:30,13,2.739,2.748,2.738,2.743,83
20150701|2015-04-13 08:00,13,2.7445,2.7505,2.738,2.738,235
20150701|2015-04-13 08:30,13,2.739,2.7405,2.733,2.7375,120
20150701|2015-04-13 09:00,13,2.739,2.739,2.7305,2.736,226
20150701|2015-04-13 09:30,13,2.7365,2.7385,2.733,2.733,87
20150701|2015-04-13 10:00,13,2.7335,2.738,2.73,2.738,87
20150701|2015-04-13 10:30,13,2.737,2.7405,2.724,2.726,185
20150701|2015-04-13 11:00,13,2.726,2.7265,2.722,2.7225,63
20150701|2015-04-13 11:30,13,2.7215,2.7235,2.718,2.718,185
20150701|2015-04-13 12:00,13,2.719,2.7205,2.717,2.7185,182
20150701|2015-04-13 12:30,13,2.7185,2.7195,2.7175,2.7195,13
20150701|2015-04-13 13:00,13,2.7175,2.718,2.7145,2.7145,29
20150701|2015-04-13 13:30,13,2.714,2.7165,2.714,2.7165,20
20150701|2015-04-13 14:00,13,2.716,2.717,2.716,2.717,11
20150701|2015-04-13 14:30,13,2.716,2.718,2.716,2.7175,29
20150701|2015-04-13 15:00,13,2.718,2.721,2.718,2.7195,14
20150701|2015-04-13 15:30,13,2.719,2.7195,2.718,2.7185,17
20150701|2015-04-13 16:00,13,2.719,2.719,2.7175,2.7175,3
20150701|2015-04-13 17:00,14,2.7185,2.7185,2.718,2.718,6
20150701|2015-04-13 18:30,14,2.7195,2.7215,2.7195,2.7195,6
20150701|2015-04-13 19:00,14,2.7245,2.7245,2.722,2.7235,15
20150701|2015-04-13 19:30,14,2.724,2.7245,2.722,2.722,69
20150701|2015-04-13 20:00,14,2.7215,2.722,2.712,2.717,465
20150701|2015-04-13 20:30,14,2.718,2.7185,2.7155,2.718,90
20150701|2015-04-13 21:00,14,2.718,2.72,2.718,2.72,43
20150701|2015-04-13 21:30,14,2.7195,2.7255,2.7165,2.724,49
20150701|2015-04-13 22:00,14,2.725,2.725,2.722,2.7245,55
20150701|2015-04-13 22:30,14,2.7235,2.7245,2.723,2.7235,9
20150701|2015-04-13 23:00,14,2.7235,2.7235,2.7235,2.7235,1
20150701|2015-04-13 23:30,14,2.7245,2.7245,2.7245,2.7245,1
20150701|2015-04-14 00:00,14,2.724,2.725,2.7225,2.7225,27
20150701|2015-04-14 00:30,14,2.722,2.7225,2.693,2.697,255
20150701|2015-04-14 01:00,14,2.6965,2.6965,2.6775,2.689,940
20150701|2015-04-14 01:30,14,2.689,2.7,2.688,2.697,233
20150701|2015-04-14 02:00,14,2.6945,2.6985,2.692,2.692,38
20150701|2015-04-14 02:30,14,2.6915,2.6995,2.6895,2.6975,144
20150701|2015-04-14 03:00,14,2.697,2.6975,2.6935,2.6975,161
20150701|2015-04-14 03:30,14,2.695,2.695,2.6845,2.6845,109
20150701|2015-04-14 04:00,14,2.6855,2.69,2.685,2.6885,141
20150701|2015-04-14 04:30,14,2.688,2.6915,2.6875,2.6875,50
20150701|2015-04-14 05:00,14,2.6895,2.6895,2.685,2.686,37
20150701|2015-04-14 05:30,14,2.686,2.686,2.682,2.6855,39
20150701|2015-04-14 06:00,14,2.6845,2.6895,2.684,2.6895,75
20150701|2015-04-14 06:30,14,2.689,2.6895,2.6835,2.686,89
20150701|2015-04-14 07:00,14,2.6845,2.685,2.68,2.685,491
20150701|2015-04-14 07:30,14,2.685,2.6905,2.6835,2.685,722
20150701|2015-04-14 08:00,14,2.6855,2.6925,2.678,2.6785,757
20150701|2015-04-14 08:30,14,2.6785,2.685,2.677,2.685,470
20150701|2015-04-14 09:00,14,2.6845,2.692,2.6825,2.69,471
20150701|2015-04-14 09:30,14,2.69,2.7045,2.688,2.7035,331
20150701|2015-04-14 10:00,14,2.703,2.713,2.7,2.7,553
20150701|2015-04-14 10:30,14,2.7015,2.706,2.7,2.706,79
20150701|2015-04-14 11:00,14,2.706,2.706,2.6955,2.6995,140
20150701|2015-04-14 11:30,14,2.699,2.7025,2.6975,2.701,272
20150701|2015-04-14 12:00,14,2.7005,2.702,2.698,2.6985,52
20150701|2015-04-14 12:30,14,2.6975,2.7005,2.6975,2.7005,33
20150701|2015-04-14 13:00,14,2.7015,2.707,2.7015,2.704,24
20150701|2015-04-14 13:30,14,2.7025,2.7025,2.7,2.702,29
20150701|2015-04-14 14:00,14,2.7015,2.703,2.7015,2.7025,5
20150701|2015-04-14 14:30,14,2.701,2.702,2.7,2.702,10
20150701|2015-04-14 15:00,14,2.7015,2.707,2.7015,2.707,22
20150701|2015-04-14 15:30,14,2.7065,2.708,2.705,2.706,17
20150701|2015-04-14 16:00,14,2.704,2.704,2.7025,2.7025,5
20150701|2015-04-14 17:00,15,2.7045,2.7045,2.7045,2.7045,3
20150701|2015-04-14 18:30,15,2.704,2.704,2.704,2.704,1
20150701|2015-04-14 19:00,15,2.7015,2.7015,2.6995,2.7,14
20150701|2015-04-14 19:30,15,2.698,2.6995,2.6945,2.6955,46
20150701|2015-04-14 20:00,15,2.695,2.7045,2.693,2.698,191
20150701|2015-04-14 20:30,15,2.698,2.7,2.6925,2.6975,64
20150701|2015-04-14 21:00,15,2.696,2.7015,2.69,2.7005,155
20150701|2015-04-14 21:30,15,2.7,2.7005,2.694,2.696,54
20150701|2015-04-14 22:00,15,2.6955,2.7015,2.694,2.701,101
20150701|2015-04-14 22:30,15,2.702,2.702,2.698,2.698,7
20150701|2015-04-14 23:00,15,2.697,2.697,2.697,2.697,1
20150701|2015-04-14 23:30,15,2.699,2.699,2.699,2.699,2
20150701|2015-04-15 00:00,15,2.698,2.698,2.6975,2.6975,2
20150701|2015-04-15 00:30,15,2.7005,2.7045,2.7005,2.7045,68
20150701|2015-04-15 01:00,15,2.706,2.7125,2.703,2.707,347
20150701|2015-04-15 01:30,15,2.707,2.707,2.7005,2.7005,79
20150701|2015-04-15 02:00,15,2.703,2.705,2.6875,2.688,108
20150701|2015-04-15 02:30,15,2.6895,2.695,2.6895,2.693,78
20150701|2015-04-15 03:00,15,2.692,2.6955,2.688,2.694,87
20150701|2015-04-15 03:30,15,2.6925,2.698,2.6915,2.697,19
20150701|2015-04-15 04:00,15,2.6955,2.7005,2.6955,2.697,23
20150701|2015-04-15 04:30,15,2.6985,2.7025,2.698,2.6985,42
20150701|2015-04-15 05:00,15,2.6985,2.699,2.694,2.694,23
20150701|2015-04-15 05:30,15,2.6895,2.6895,2.6855,2.6885,64
20150701|2015-04-15 06:00,15,2.6895,2.6905,2.685,2.688,132
20150701|2015-04-15 06:30,15,2.6875,2.6885,2.682,2.685,133
20150701|2015-04-15 07:00,15,2.685,2.685,2.6685,2.6785,518
20150701|2015-04-15 07:30,15,2.6785,2.688,2.6785,2.6855,438
20150701|2015-04-15 08:00,15,2.6855,2.6915,2.68,2.6865,508
20150701|2015-04-15 08:30,15,2.686,2.6905,2.6845,2.687,331
20150701|2015-04-15 09:00,15,2.688,2.6965,2.6865,2.6955,267
20150701|2015-04-15 09:30,15,2.6945,2.702,2.693,2.6985,305
20150701|2015-04-15 10:00,15,2.6995,2.6995,2.6955,2.698,151
20150701|2015-04-15 10:30,15,2.6975,2.7105,2.6975,2.704,424
20150701|2015-04-15 11:00,15,2.7045,2.709,2.7025,2.706,282
20150701|2015-04-15 11:30,15,2.7055,2.71,2.7035,2.7095,388
20150701|2015-04-15 12:00,15,2.7095,2.718,2.707,2.717,372
20150701|2015-04-15 12:30,15,2.7165,2.719,2.712,2.712,183
20150701|2015-04-15 13:00,15,2.713,2.722,2.713,2.722,67
20150701|2015-04-15 13:30,15,2.722,2.7235,2.721,2.721,53
20150701|2015-04-15 14:00,15,2.721,2.721,2.719,2.7195,8
20150701|2015-04-15 14:30,15,2.7195,2.7205,2.7185,2.719,19
20150701|2015-04-15 15:00,15,2.7185,2.719,2.7175,2.7185,21
20150701|2015-04-15 15:30,15,2.7185,2.7185,2.717,2.7175,28
20150701|2015-04-15 16:00,15,2.717,2.7185,2.717,2.7185,7
20150701|2015-04-15 17:00,16,2.72,2.72,2.717,2.717,7
20150701|2015-04-15 18:00,16,2.7185,2.7185,2.7185,2.7185,1
20150701|2015-04-15 18:30,16,2.7185,2.725,2.7185,2.7195,16
20150701|2015-04-15 19:00,16,2.718,2.718,2.7155,2.7155,69
20150701|2015-04-15 19:30,16,2.7165,2.7175,2.7155,2.7165,153
20150701|2015-04-15 20:00,16,2.7165,2.7215,2.715,2.717,418
20150701|2015-04-15 20:30,16,2.718,2.729,2.717,2.723,242
20150701|2015-04-15 21:00,16,2.722,2.7245,2.7215,2.7235,46
20150701|2015-04-15 21:30,16,2.724,2.7265,2.7225,2.7245,42
20150701|2015-04-15 22:00,16,2.726,2.732,2.722,2.7315,93
20150701|2015-04-15 22:30,16,2.731,2.734,2.7295,2.733,41
20150701|2015-04-15 23:00,16,2.733,2.734,2.7315,2.7325,17
20150701|2015-04-15 23:30,16,2.7325,2.7325,2.728,2.731,87
20150701|2015-04-16 00:00,16,2.7315,2.733,2.731,2.733,16
20150701|2015-04-16 00:30,16,2.7335,2.7355,2.73,2.732,40
20150701|2015-04-16 01:00,16,2.732,2.733,2.727,2.7275,34
20150701|2015-04-16 01:30,16,2.728,2.7305,2.722,2.725,104
20150701|2015-04-16 02:00,16,2.724,2.7425,2.7205,2.74,250
20150701|2015-04-16 02:30,16,2.7365,2.74,2.734,2.734,156
20150701|2015-04-16 03:00,16,2.7345,2.7365,2.732,2.734,124
20150701|2015-04-16 03:30,16,2.7355,2.748,2.7355,2.747,166
20150701|2015-04-16 04:00,16,2.747,2.7635,2.7425,2.7605,437
20150701|2015-04-16 04:30,16,2.7605,2.7665,2.7575,2.758,312
20150701|2015-04-16 05:00,16,2.757,2.768,2.757,2.7615,249
20150701|2015-04-16 05:30,16,2.7635,2.7695,2.762,2.765,225
20150701|2015-04-16 06:00,16,2.764,2.7675,2.7605,2.764,322
20150701|2015-04-16 06:30,16,2.765,2.773,2.7565,2.768,342
20150701|2015-04-16 07:00,16,2.7665,2.781,2.7655,2.7675,1058
20150701|2015-04-16 07:30,16,2.7695,2.7695,2.762,2.762,332
20150701|2015-04-16 08:00,16,2.763,2.7705,2.756,2.7685,716
20150701|2015-04-16 08:30,16,2.767,2.771,2.7615,2.769,374
20150701|2015-04-16 09:00,16,2.7685,2.769,2.761,2.763,366
20150701|2015-04-16 09:30,16,2.7625,2.767,2.757,2.762,364
20150701|2015-04-16 10:00,16,2.7615,2.7695,2.761,2.766,328
20150701|2015-04-16 10:30,16,2.7665,2.7665,2.7585,2.7585,418
20150701|2015-04-16 11:00,16,2.758,2.7655,2.758,2.765,276
20150701|2015-04-16 11:30,16,2.7655,2.771,2.765,2.7685,712
20150701|2015-04-16 12:00,16,2.7685,2.7685,2.764,2.767,728
20150701|2015-04-16 12:30,16,2.7675,2.7735,2.7675,2.773,168
20150701|2015-04-16 13:00,16,2.773,2.774,2.7645,2.774,175
20150701|2015-04-16 13:30,16,2.773,2.773,2.77,2.7705,27
20150701|2015-04-16 14:00,16,2.772,2.7735,2.7715,2.7735,50
20150701|2015-04-16 14:30,16,2.773,2.7735,2.771,2.7725,73
20150701|2015-04-16 15:00,16,2.7715,2.7715,2.7675,2.7675,34
20150701|2015-04-16 15:30,16,2.7685,2.77,2.768,2.7685,15
20150701|2015-04-16 16:00,16,2.768,2.769,2.768,2.769,6
20150701|2015-04-16 17:00,17,2.772,2.772,2.7685,2.7695,10
20150701|2015-04-16 17:30,17,2.7685,2.769,2.763,2.763,14
20150701|2015-04-16 18:00,17,2.7625,2.7625,2.7605,2.761,15
20150701|2015-04-16 18:30,17,2.761,2.7665,2.761,2.7655,6
20150701|2015-04-16 19:00,17,2.767,2.767,2.7625,2.7635,53
20150701|2015-04-16 19:30,17,2.7635,2.766,2.7635,2.766,17
20150701|2015-04-16 20:00,17,2.763,2.769,2.7615,2.7635,93
20150701|2015-04-16 20:30,17,2.762,2.766,2.759,2.766,586
20150701|2015-04-16 21:00,17,2.7665,2.7695,2.7645,2.766,36
20150701|2015-04-16 21:30,17,2.766,2.769,2.7655,2.769,48
20150701|2015-04-16 22:00,17,2.769,2.769,2.7665,2.7665,28
20150701|2015-04-16 22:30,17,2.7675,2.7675,2.7665,2.7665,5
20150701|2015-04-16 23:00,17,2.7655,2.766,2.765,2.765,6
20150701|2015-04-16 23:30,17,2.7665,2.7665,2.766,2.766,2
20150701|2015-04-17 00:00,17,2.765,2.765,2.761,2.7645,90
20150701|2015-04-17 00:30,17,2.766,2.774,2.7655,2.7735,96
20150701|2015-04-17 01:00,17,2.77,2.7785,2.77,2.774,69
20150701|2015-04-17 01:30,17,2.774,2.7765,2.764,2.7665,322
20150701|2015-04-17 02:00,17,2.7645,2.7745,2.763,2.7705,145
20150701|2015-04-17 02:30,17,2.771,2.778,2.768,2.7715,102
20150701|2015-04-17 03:00,17,2.769,2.801,2.767,2.799,753
20150701|2015-04-17 03:30,17,2.7995,2.8,2.7885,2.7885,238
20150701|2015-04-17 04:00,17,2.791,2.797,2.791,2.7925,130
20150701|2015-04-17 04:30,17,2.793,2.796,2.793,2.794,125
20150701|2015-04-17 05:00,17,2.794,2.7985,2.7925,2.793,194
20150701|2015-04-17 05:30,17,2.7915,2.7915,2.7695,2.7745,409
20150701|2015-04-17 06:00,17,2.7735,2.7745,2.767,2.772,172
20150701|2015-04-17 06:30,17,2.77,2.7755,2.7655,2.769,168
20150701|2015-04-17 07:00,17,2.769,2.776,2.7685,2.773,230
20150701|2015-04-17 07:30,17,2.7735,2.7735,2.7585,2.76,244
20150701|2015-04-17 08:00,17,2.7605,2.769,2.7545,2.7665,577
20150701|2015-04-17 08:30,17,2.766,2.7735,2.7645,2.7725,381
20150701|2015-04-17 09:00,17,2.771,2.7745,2.7655,2.7675,486
20150701|2015-04-17 09:30,17,2.769,2.7715,2.7625,2.766,142
20150701|2015-04-17 10:00,17,2.7665,2.7665,2.76,2.76,300
20150701|2015-04-17 10:30,17,2.7605,2.767,2.757,2.759,682
20150701|2015-04-17 11:00,17,2.7585,2.767,2.758,2.766,317
20150701|2015-04-17 11:30,17,2.766,2.7705,2.766,2.7695,1523
20150701|2015-04-17 12:00,17,2.77,2.775,2.769,2.7745,774
20150701|2015-04-17 12:30,17,2.7745,2.7775,2.773,2.7735,332
20150701|2015-04-17 13:00,17,2.7735,2.7785,2.7725,2.7785,477
20150701|2015-04-17 13:30,17,2.778,2.7945,2.7775,2.7915,859
20150701|2015-04-17 14:00,17,2.792,2.7935,2.789,2.79,76
20150701|2015-04-17 14:30,17,2.79,2.7945,2.7875,2.7875,71
20150701|2015-04-17 15:00,17,2.7885,2.793,2.7865,2.7895,44
20150701|2015-04-17 15:30,17,2.7875,2.7895,2.7855,2.786,19
20150701|2015-04-17 16:00,17,2.789,2.795,2.789,2.795,69
20150701|2015-04-19 17:00,20,2.809,2.8265,2.808,2.8165,399
20150701|2015-04-19 17:30,20,2.816,2.816,2.8115,2.812,81
20150701|2015-04-19 18:00,20,2.8115,2.8115,2.807,2.808,44
20150701|2015-04-19 18:30,20,2.809,2.8205,2.808,2.812,120
20150701|2015-04-19 19:00,20,2.812,2.8125,2.795,2.7995,350
20150701|2015-04-19 19:30,20,2.8,2.8,2.795,2.795,252
20150701|2015-04-19 20:00,20,2.7945,2.7955,2.78,2.7865,804
20150701|2015-04-19 20:30,20,2.7865,2.7865,2.782,2.7835,170
20150701|2015-04-19 21:00,20,2.783,2.787,2.7825,2.7845,157
20150701|2015-04-19 21:30,20,2.7845,2.795,2.7835,2.7905,228
20150701|2015-04-19 22:00,20,2.792,2.792,2.785,2.785,56
20150701|2015-04-19 22:30,20,2.7855,2.7855,2.7855,2.7855,1
20150701|2015-04-19 23:00,20,2.786,2.789,2.786,2.787,6
20150701|2015-04-19 23:30,20,2.789,2.7905,2.786,2.7865,13
20150701|2015-04-20 00:00,20,2.7875,2.7885,2.7875,2.7875,8
20150701|2015-04-20 00:30,20,2.7865,2.787,2.7835,2.7835,148
20150701|2015-04-20 01:00,20,2.7835,2.7845,2.779,2.7845,188
20150701|2015-04-20 01:30,20,2.785,2.785,2.78,2.7815,87
20150701|2015-04-20 02:00,20,2.7815,2.7815,2.7685,2.769,304
20150701|2015-04-20 02:30,20,2.769,2.775,2.769,2.775,37
20150701|2015-04-20 03:00,20,2.774,2.7755,2.7695,2.774,63
20150701|2015-04-20 03:30,20,2.7745,2.7745,2.767,2.771,85
20150701|2015-04-20 04:00,20,2.77,2.774,2.7695,2.7715,36
20150701|2015-04-20 04:30,20,2.773,2.7735,2.758,2.7625,152
20150701|2015-04-20 05:00,20,2.7615,2.7645,2.7605,2.7605,136
20150701|2015-04-20 05:30,20,2.7605,2.7625,2.741,2.743,419
20150701|2015-04-20 06:00,20,2.743,2.748,2.738,2.741,300
20150701|2015-04-20 06:30,20,2.7415,2.7415,2.7275,2.7355,636
20150701|2015-04-20 07:00,20,2.735,2.737,2.728,2.734,546
20150701|2015-04-20 07:30,20,2.7345,2.7355,2.728,2.734,609
20150701|2015-04-20 08:00,20,2.7345,2.7375,2.7195,2.7255,1949
20150701|2015-04-20 08:30,20,2.725,2.737,2.7235,2.7365,675
20150701|2015-04-20 09:00,20,2.737,2.7405,2.73,2.735,817
20150701|2015-04-20 09:30,20,2.7345,2.74,2.73,2.7325,377
20150701|2015-04-20 10:00,20,2.732,2.7335,2.7245,2.725,430
20150701|2015-04-20 10:30,20,2.725,2.7305,2.7245,2.725,462
20150701|2015-04-20 11:00,20,2.725,2.7285,2.7245,2.7265,198
20150701|2015-04-20 11:30,20,2.7265,2.731,2.7255,2.7295,479
20150701|2015-04-20 12:00,20,2.7295,2.7295,2.727,2.7275,139
20150701|2015-04-20 12:30,20,2.728,2.729,2.7265,2.727,63
20150701|2015-04-20 13:00,20,2.727,2.727,2.722,2.7235,62
20150701|2015-04-20 13:30,20,2.723,2.725,2.722,2.722,39
20150701|2015-04-20 14:00,20,2.725,2.725,2.721,2.7215,65
20150701|2015-04-20 14:30,20,2.722,2.723,2.721,2.723,24
20150701|2015-04-20 15:00,20,2.723,2.7235,2.721,2.721,23
20150701|2015-04-20 15:30,20,2.7215,2.7225,2.72,2.7215,25
20150701|2015-04-20 16:00,20,2.7215,2.7245,2.7215,2.7245,8
20150701|2015-04-20 17:00,21,2.725,2.725,2.723,2.725,6
20150701|2015-04-20 17:30,21,2.722,2.723,2.7215,2.723,9
20150701|2015-04-20 18:00,21,2.7235,2.724,2.7235,2.724,8
20150701|2015-04-20 18:30,21,2.7245,2.7245,2.723,2.723,4
20150701|2015-04-20 19:00,21,2.7235,2.7235,2.721,2.723,57
20150701|2015-04-20 19:30,21,2.723,2.725,2.723,2.724,76
20150701|2015-04-20 20:00,21,2.7245,2.734,2.724,2.7325,304
20150701|2015-04-20 20:30,21,2.7325,2.735,2.7285,2.7305,238
20150701|2015-04-20 21:00,21,2.7295,2.7325,2.7295,2.732,165
20150701|2015-04-20 21:30,21,2.732,2.734,2.731,2.733,190
20150701|2015-04-20 22:00,21,2.7325,2.7355,2.7325,2.735,144
20150701|2015-04-20 22:30,21,2.735,2.7355,2.7345,2.7355,46
20150701|2015-04-20 23:00,21,2.7345,2.7355,2.7335,2.7335,42
20150701|2015-04-20 23:30,21,2.734,2.7345,2.733,2.733,25
20150701|2015-04-21 00:00,21,2.7325,2.7325,2.7295,2.731,56
20150701|2015-04-21 00:30,21,2.732,2.7355,2.732,2.733,190
20150701|2015-04-21 01:00,21,2.733,2.733,2.7205,2.7285,269
20150701|2015-04-21 01:30,21,2.728,2.731,2.7245,2.7245,249
20150701|2015-04-21 02:00,21,2.723,2.725,2.712,2.713,305
20150701|2015-04-21 02:30,21,2.7135,2.726,2.7055,2.7235,708
20150701|2015-04-21 03:00,21,2.7235,2.738,2.7225,2.729,419
20150701|2015-04-21 03:30,21,2.7295,2.7305,2.724,2.726,89
20150701|2015-04-21 04:00,21,2.7265,2.732,2.717,2.7315,201
20150701|2015-04-21 04:30,21,2.7325,2.734,2.7235,2.7235,62
20150701|2015-04-21 05:00,21,2.7255,2.7265,2.7175,2.72,144
20150701|2015-04-21 05:30,21,2.718,2.7195,2.712,2.7175,166
20150701|2015-04-21 06:00,21,2.7185,2.719,2.716,2.717,232
20150701|2015-04-21 06:30,21,2.718,2.7305,2.716,2.7255,424
20150701|2015-04-21 07:00,21,2.725,2.725,2.7055,2.708,770
20150701|2015-04-21 07:30,21,2.708,2.7115,2.697,2.702,1496
20150701|2015-04-21 08:00,21,2.7025,2.7155,2.702,2.712,1533
20150701|2015-04-21 08:30,21,2.7125,2.714,2.7085,2.711,699
20150701|2015-04-21 09:00,21,2.7115,2.7135,2.705,2.708,798
20150701|2015-04-21 09:30,21,2.7075,2.7115,2.704,2.7075,793
20150701|2015-04-21 10:00,21,2.707,2.707,2.7,2.7035,628
20150701|2015-04-21 10:30,21,2.7035,2.7095,2.703,2.703,537
20150701|2015-04-21 11:00,21,2.7035,2.7075,2.702,2.7065,116
20150701|2015-04-21 11:30,21,2.7065,2.7085,2.7025,2.705,769
20150701|2015-04-21 12:00,21,2.705,2.7065,2.7035,2.7045,52
20150701|2015-04-21 12:30,21,2.704,2.704,2.6935,2.696,605
20150701|2015-04-21 13:00,21,2.696,2.697,2.693,2.694,105
20150701|2015-04-21 13:30,21,2.695,2.7,2.695,2.7,47
20150701|2015-04-21 14:00,21,2.6995,2.703,2.699,2.703,49
20150701|2015-04-21 14:30,21,2.7025,2.703,2.7015,2.7015,21
20150701|2015-04-21 15:00,21,2.7015,2.7015,2.696,2.699,23
20150701|2015-04-21 15:30,21,2.6975,2.7,2.6975,2.7,49
20150701|2015-04-21 16:00,21,2.6985,2.702,2.6985,2.702,21
20150701|2015-04-21 17:00,22,2.703,2.703,2.7,2.702,8
20150701|2015-04-21 17:30,22,2.703,2.706,2.703,2.704,13
20150701|2015-04-21 18:00,22,2.701,2.701,2.7005,2.701,4
20150701|2015-04-21 18:30,22,2.702,2.702,2.7015,2.702,5
20150701|2015-04-21 19:00,22,2.702,2.703,2.6995,2.7,65
20150701|2015-04-21 19:30,22,2.7,2.701,2.698,2.7005,100
20150701|2015-04-21 20:00,22,2.6995,2.7035,2.692,2.703,532
20150701|2015-04-21 20:30,22,2.7035,2.704,2.7005,2.703,216
20150701|2015-04-21 21:00,22,2.7025,2.7055,2.702,2.702,51
20150701|2015-04-21 21:30,22,2.703,2.707,2.703,2.7065,224
20150701|2015-04-21 22:00,22,2.7065,2.7115,2.706,2.7095,126
20150701|2015-04-21 22:30,22,2.7095,2.7095,2.7055,2.706,40
20150701|2015-04-21 23:00,22,2.7075,2.7075,2.7055,2.7055,20
20150701|2015-04-21 23:30,22,2.706,2.708,2.706,2.708,27
20150701|2015-04-22 00:00,22,2.7085,2.7095,2.707,2.708,22
20150701|2015-04-22 00:30,22,2.7075,2.713,2.7075,2.71,317
20150701|2015-04-22 01:00,22,2.7105,2.712,2.7075,2.7115,86
20150701|2015-04-22 01:30,22,2.7125,2.716,2.709,2.7105,298
20150701|2015-04-22 02:00,22,2.709,2.711,2.695,2.6985,277
20150701|2015-04-22 02:30,22,2.6985,2.705,2.6975,2.704,160
20150701|2015-04-22 03:00,22,2.703,2.704,2.697,2.6975,87
20150701|2015-04-22 03:30,22,2.698,2.7025,2.6975,2.7005,136
20150701|2015-04-22 04:00,22,2.7015,2.706,2.699,2.701,213
20150701|2015-04-22 04:30,22,2.7005,2.703,2.698,2.703,153
20150701|2015-04-22 05:00,22,2.7025,2.7025,2.686,2.6895,618
20150701|2015-04-22 05:30,22,2.689,2.6965,2.6875,2.695,203
20150701|2015-04-22 06:00,22,2.6945,2.6975,2.693,2.6975,184
20150701|2015-04-22 06:30,22,2.698,2.7,2.69,2.6925,472
20150701|2015-04-22 07:00,22,2.693,2.695,2.6875,2.69,439
20150701|2015-04-22 07:30,22,2.69,2.6975,2.6885,2.6945,405
20150701|2015-04-22 08:00,22,2.6945,2.7095,2.6945,2.7045,1860
20150701|2015-04-22 08:30,22,2.705,2.707,2.7,2.7055,1101
20150701|2015-04-22 09:00,22,2.704,2.7055,2.6935,2.697,1109
20150701|2015-04-22 09:30,22,2.6975,2.7015,2.6935,2.6965,794
20150701|2015-04-22 10:00,22,2.6965,2.6985,2.693,2.6955,518
20150701|2015-04-22 10:30,22,2.6955,2.6955,2.68,2.6835,1185
20150701|2015-04-22 11:00,22,2.6835,2.684,2.678,2.6815,955
20150701|2015-04-22 11:30,22,2.6815,2.6835,2.6745,2.6755,1542
20150701|2015-04-22 12:00,22,2.676,2.6805,2.675,2.679,216
20150701|2015-04-22 12:30,22,2.68,2.6845,2.6785,2.682,146
20150701|2015-04-22 13:00,22,2.682,2.684,2.68,2.68,43
20150701|2015-04-22 13:30,22,2.6805,2.682,2.68,2.6815,28
20150701|2015-04-22 14:00,22,2.6805,2.682,2.6795,2.6805,39
20150701|2015-04-22 14:30,22,2.6815,2.682,2.68,2.6805,178
20150701|2015-04-22 15:00,22,2.681,2.6815,2.6795,2.6805,59
20150701|2015-04-22 15:30,22,2.6805,2.6805,2.678,2.68,39
20150701|2015-04-22 16:00,22,2.68,2.68,2.6785,2.6785,67
20150701|2015-04-22 17:00,23,2.6775,2.68,2.674,2.675,117
20150701|2015-04-22 17:30,23,2.6755,2.676,2.6755,2.6755,39
20150701|2015-04-22 18:00,23,2.6745,2.677,2.6745,2.676,19
20150701|2015-04-22 18:30,23,2.675,2.6755,2.672,2.6745,83
20150701|2015-04-22 19:00,23,2.6745,2.6775,2.6735,2.674,135
20150701|2015-04-22 19:30,23,2.6745,2.676,2.6695,2.675,253
20150701|2015-04-22 20:00,23,2.6755,2.69,2.6755,2.687,523
20150701|2015-04-22 20:30,23,2.686,2.6925,2.6845,2.69,284
20150701|2015-04-22 21:00,23,2.689,2.689,2.6705,2.671,277
20150701|2015-04-22 21:30,23,2.672,2.6735,2.66,2.669,881
20150701|2015-04-22 22:00,23,2.6685,2.681,2.667,2.678,192
20150701|2015-04-22 22:30,23,2.679,2.6795,2.6775,2.679,27
20150701|2015-04-22 23:00,23,2.679,2.6795,2.672,2.675,60
20150701|2015-04-22 23:30,23,2.676,2.678,2.676,2.678,13
20150701|2015-04-23 00:00,23,2.678,2.679,2.6755,2.6755,17
20150701|2015-04-23 00:30,23,2.677,2.688,2.6755,2.688,241
20150701|2015-04-23 01:00,23,2.688,2.688,2.681,2.6875,469
20150701|2015-04-23 01:30,23,2.686,2.686,2.677,2.677,278
20150701|2015-04-23 02:00,23,2.675,2.6825,2.6735,2.682,253
20150701|2015-04-23 02:30,23,2.681,2.682,2.669,2.67,285
20150701|2015-04-23 03:00,23,2.671,2.6725,2.666,2.669,291
20150701|2015-04-23 03:30,23,2.67,2.677,2.67,2.6735,223
20150701|2015-04-23 04:00,23,2.6735,2.6795,2.669,2.678,165
20150701|2015-04-23 04:30,23,2.678,2.683,2.6745,2.681,189
20150701|2015-04-23 05:00,23,2.6805,2.6835,2.676,2.6785,109
20150701|2015-04-23 05:30,23,2.677,2.683,2.6765,2.683,186
20150701|2015-04-23 06:00,23,2.6835,2.698,2.683,2.692,562
20150701|2015-04-23 06:30,23,2.6925,2.707,2.69,2.703,982
20150701|2015-04-23 07:00,23,2.704,2.705,2.69,2.6995,1400
20150701|2015-04-23 07:30,23,2.699,2.701,2.692,2.6945,1196
20150701|2015-04-23 08:00,23,2.6945,2.702,2.693,2.694,1158
20150701|2015-04-23 08:30,23,2.6945,2.697,2.6885,2.693,914
20150701|2015-04-23 09:00,23,2.6935,2.6955,2.6905,2.694,451
20150701|2015-04-23 09:30,23,2.694,2.699,2.6885,2.694,1112
20150701|2015-04-23 10:00,23,2.6945,2.698,2.692,2.695,608
20150701|2015-04-23 10:30,23,2.6955,2.697,2.6925,2.696,480
20150701|2015-04-23 11:00,23,2.695,2.6985,2.695,2.6985,389
20150701|2015-04-23 11:30,23,2.6985,2.7035,2.695,2.7025,1213
20150701|2015-04-23 12:00,23,2.7025,2.706,2.702,2.7035,439
20150701|2015-04-23 12:30,23,2.7025,2.7055,2.7025,2.704,136
20150701|2015-04-23 13:00,23,2.7035,2.704,2.702,2.7035,32
20150701|2015-04-23 13:30,23,2.704,2.71,2.704,2.7065,81
20150701|2015-04-23 14:00,23,2.706,2.706,2.703,2.703,120
20150701|2015-04-23 14:30,23,2.703,2.7045,2.7015,2.704,34
20150701|2015-04-23 15:00,23,2.7045,2.7055,2.701,2.701,32
20150701|2015-04-23 15:30,23,2.7015,2.7055,2.7015,2.7055,10
20150701|2015-04-23 17:00,24,2.7045,2.7045,2.7,2.7,13
20150701|2015-04-23 17:30,24,2.6995,2.7,2.6985,2.6985,28
20150701|2015-04-23 18:00,24,2.698,2.698,2.697,2.697,13
20150701|2015-04-23 18:30,24,2.696,2.698,2.6955,2.698,10
20150701|2015-04-23 19:00,24,2.697,2.7,2.696,2.7,16
20150701|2015-04-23 19:30,24,2.6995,2.7,2.698,2.6995,46
20150701|2015-04-23 20:00,24,2.7,2.707,2.7,2.705,149
20150701|2015-04-23 20:30,24,2.707,2.7095,2.705,2.708,69
20150701|2015-04-23 21:00,24,2.708,2.7095,2.705,2.708,78
20150701|2015-04-23 21:30,24,2.708,2.708,2.699,2.7025,189
20150701|2015-04-23 22:00,24,2.7025,2.7035,2.698,2.6995,167
20150701|2015-04-23 22:30,24,2.698,2.698,2.698,2.698,4
20150701|2015-04-23 23:00,24,2.698,2.698,2.695,2.696,57
20150701|2015-04-23 23:30,24,2.696,2.7,2.6945,2.6965,47
20150701|2015-04-24 00:00,24,2.6985,2.6985,2.6965,2.6975,19
20150701|2015-04-24 00:30,24,2.6965,2.7035,2.6955,2.701,413
20150701|2015-04-24 01:00,24,2.7005,2.7075,2.7,2.707,179
20150701|2015-04-24 01:30,24,2.708,2.7105,2.704,2.706,510
20150701|2015-04-24 02:00,24,2.706,2.711,2.704,2.708,191
20150701|2015-04-24 02:30,24,2.708,2.7105,2.7055,2.7075,48
20150701|2015-04-24 03:00,24,2.707,2.74,2.707,2.7375,1487
20150701|2015-04-24 03:30,24,2.7385,2.739,2.7315,2.734,502
20150701|2015-04-24 04:00,24,2.7345,2.735,2.729,2.7335,296
20150701|2015-04-24 04:30,24,2.7345,2.7355,2.731,2.731,78
20150701|2015-04-24 05:00,24,2.731,2.736,2.7285,2.7325,148
20150701|2015-04-24 05:30,24,2.7315,2.7335,2.73,2.731,95
20150701|2015-04-24 06:00,24,2.7295,2.737,2.7295,2.737,291
20150701|2015-04-24 06:30,24,2.7365,2.738,2.7305,2.7325,471
20150701|2015-04-24 07:00,24,2.7325,2.761,2.73,2.761,3519
20150701|2015-04-24 07:30,24,2.7595,2.765,2.748,2.7485,1678
20150701|2015-04-24 08:00,24,2.748,2.75,2.741,2.7435,2455
20150701|2015-04-24 08:30,24,2.7435,2.7525,2.7435,2.7475,1107
20150701|2015-04-24 09:00,24,2.747,2.7485,2.7385,2.7465,1280
20150701|2015-04-24 09:30,24,2.747,2.754,2.7455,2.7465,1045
20150701|2015-04-24 10:00,24,2.746,2.755,2.7455,2.7475,1045
20150701|2015-04-24 10:30,24,2.747,2.7485,2.743,2.747,871
20150701|2015-04-24 11:00,24,2.747,2.7585,2.747,2.7585,1699
20150701|2015-04-24 11:30,24,2.758,2.76,2.752,2.752,1199
20150701|2015-04-24 12:00,24,2.752,2.752,2.7385,2.7395,1033
20150701|2015-04-24 12:30,24,2.739,2.743,2.739,2.7425,259
20150701|2015-04-24 13:00,24,2.742,2.7435,2.739,2.742,150
20150701|2015-04-24 13:30,24,2.742,2.7425,2.741,2.7415,56
20150701|2015-04-24 14:00,24,2.7405,2.7425,2.7405,2.7415,55
20150701|2015-04-24 14:30,24,2.741,2.7445,2.74,2.7445,40
20150701|2015-04-24 15:00,24,2.743,2.747,2.74,2.743,82
20150701|2015-04-24 15:30,24,2.743,2.745,2.7415,2.7415,32
20150701|2015-04-24 16:00,24,2.7415,2.744,2.7415,2.744,3
20150701|2015-04-26 17:00,27,2.7505,2.753,2.735,2.7475,90
20150701|2015-04-26 17:30,27,2.7485,2.75,2.745,2.745,16
20150701|2015-04-26 18:00,27,2.745,2.747,2.741,2.7445,33
20150701|2015-04-26 18:30,27,2.745,2.748,2.745,2.746,9
20150701|2015-04-26 19:00,27,2.746,2.753,2.7415,2.7515,339
20150701|2015-04-26 19:30,27,2.7515,2.756,2.7485,2.752,119
20150701|2015-04-26 20:00,27,2.7525,2.76,2.7495,2.756,379
20150701|2015-04-26 20:30,27,2.755,2.77,2.7545,2.7645,858
20150701|2015-04-26 21:00,27,2.765,2.769,2.764,2.767,372
20150701|2015-04-26 21:30,27,2.7665,2.7665,2.755,2.7605,297
20150701|2015-04-26 22:00,27,2.7605,2.7605,2.7525,2.7605,170
20150701|2015-04-26 22:30,27,2.7605,2.7605,2.758,2.7595,11
20150701|2015-04-26 23:00,27,2.7595,2.761,2.759,2.76,24
20150701|2015-04-26 23:30,27,2.7595,2.763,2.7595,2.7625,38
20150701|2015-04-27 00:00,27,2.7615,2.7625,2.759,2.7625,39
20150701|2015-04-27 00:30,27,2.762,2.765,2.756,2.757,130
20150701|2015-04-27 01:00,27,2.757,2.759,2.756,2.758,226
20150701|2015-04-27 01:30,27,2.7575,2.7595,2.749,2.7535,615
20150701|2015-04-27 02:00,27,2.7535,2.768,2.746,2.7615,806
20150701|2015-04-27 02:30,27,2.7615,2.7655,2.7585,2.761,237
20150701|2015-04-27 03:00,27,2.7605,2.768,2.7605,2.7635,320
20150701|2015-04-27 03:30,27,2.7635,2.768,2.7625,2.768,153
20150701|2015-04-27 04:00,27,2.768,2.769,2.764,2.767,289
20150701|2015-04-27 04:30,27,2.7665,2.769,2.76,2.763,183
20150701|2015-04-27 05:00,27,2.762,2.763,2.7585,2.7625,218
20150701|2015-04-27 05:30,27,2.763,2.764,2.76,2.7635,167
20150701|2015-04-27 06:00,27,2.763,2.7635,2.7595,2.7595,108
20150701|2015-04-27 06:30,27,2.76,2.7615,2.753,2.76,220
20150701|2015-04-27 07:00,27,2.76,2.7655,2.7575,2.764,608
20150701|2015-04-27 07:30,27,2.764,2.766,2.7585,2.762,695
20150701|2015-04-27 08:00,27,2.7615,2.7725,2.761,2.766,1660
20150701|2015-04-27 08:30,27,2.7655,2.7785,2.762,2.7765,1486
20150701|2015-04-27 09:00,27,2.7775,2.7905,2.777,2.7845,3295
20150701|2015-04-27 09:30,27,2.785,2.786,2.775,2.7775,1447
20150701|2015-04-27 10:00,27,2.7775,2.7825,2.776,2.781,983
20150701|2015-04-27 10:30,27,2.7805,2.782,2.7655,2.7675,1617
20150701|2015-04-27 11:00,27,2.768,2.774,2.768,2.7735,695
20150701|2015-04-27 11:30,27,2.7735,2.7785,2.769,2.777,1383
20150701|2015-04-27 12:00,27,2.777,2.7805,2.7745,2.779,642
20150701|2015-04-27 12:30,27,2.778,2.782,2.777,2.777,393
20150701|2015-04-27 13:00,27,2.777,2.7835,2.777,2.7835,203
20150701|2015-04-27 13:30,27,2.7835,2.7835,2.7775,2.7785,40
20150701|2015-04-27 14:00,27,2.7785,2.781,2.774,2.774,58
20150701|2015-04-27 14:30,27,2.7765,2.7825,2.7765,2.78,130
20150701|2015-04-27 15:00,27,2.7805,2.7815,2.7785,2.781,97
20150701|2015-04-27 15:30,27,2.7815,2.782,2.7795,2.782,70
20150701|2015-04-27 16:00,27,2.781,2.7825,2.78,2.782,38
20150701|2015-04-27 17:00,28,2.7795,2.781,2.777,2.778,86
20150701|2015-04-27 17:30,28,2.7785,2.7805,2.7765,2.7765,33
20150701|2015-04-27 18:00,28,2.7765,2.7775,2.775,2.7775,35
20150701|2015-04-27 18:30,28,2.778,2.7795,2.7755,2.7795,46
20150701|2015-04-27 19:00,28,2.778,2.7785,2.775,2.7775,116
20150701|2015-04-27 19:30,28,2.7775,2.778,2.773,2.7735,68
20150701|2015-04-27 20:00,28,2.7745,2.776,2.766,2.768,387
20150701|2015-04-27 20:30,28,2.7675,2.7695,2.7635,2.766,316
20150701|2015-04-27 21:00,28,2.766,2.7705,2.762,2.7625,298
20150701|2015-04-27 21:30,28,2.763,2.767,2.7595,2.7605,400
20150701|2015-04-27 22:00,28,2.761,2.762,2.7535,2.7555,498
20150701|2015-04-27 22:30,28,2.7555,2.7565,2.7545,2.756,43
20150701|2015-04-27 23:00,28,2.7555,2.758,2.7555,2.7575,28
20150701|2015-04-27 23:30,28,2.758,2.7595,2.7575,2.7595,48
20150701|2015-04-28 00:00,28,2.759,2.759,2.7575,2.7575,116
20150701|2015-04-28 00:30,28,2.7575,2.7635,2.7555,2.761,515
20150701|2015-04-28 01:00,28,2.761,2.762,2.7555,2.7585,305
20150701|2015-04-28 01:30,28,2.759,2.765,2.7555,2.7645,385
20150701|2015-04-28 02:00,28,2.7655,2.781,2.7615,2.774,1116
20150701|2015-04-28 02:30,28,2.774,2.784,2.7735,2.778,511
20150701|2015-04-28 03:00,28,2.7785,2.7795,2.7685,2.773,331
20150701|2015-04-28 03:30,28,2.7725,2.775,2.7705,2.7745,235
20150701|2015-04-28 04:00,28,2.7755,2.7755,2.7685,2.7725,214
20150701|2015-04-28 04:30,28,2.7725,2.7755,2.768,2.7745,302
20150701|2015-04-28 05:00,28,2.7745,2.775,2.77,2.772,200
20150701|2015-04-28 05:30,28,2.7715,2.7765,2.7715,2.7745,303
20150701|2015-04-28 06:00,28,2.7755,2.778,2.772,2.772,552
20150701|2015-04-28 06:30,28,2.7725,2.7745,2.7655,2.769,801
20150701|2015-04-28 07:00,28,2.7695,2.7815,2.768,2.7765,1245
20150701|2015-04-28 07:30,28,2.7765,2.782,2.771,2.774,1128
20150701|2015-04-28 08:00,28,2.7735,2.7755,2.77,2.771,1778
20150701|2015-04-28 08:30,28,2.771,2.7755,2.768,2.771,1107
20150701|2015-04-28 09:00,28,2.771,2.782,2.771,2.7795,1879
20150701|2015-04-28 09:30,28,2.779,2.7855,2.7765,2.777,1662
20150701|2015-04-28 10:00,28,2.7765,2.7825,2.775,2.7765,879
20150701|2015-04-28 10:30,28,2.7775,2.79,2.7775,2.7875,1150
20150701|2015-04-28 11:00,28,2.788,2.7915,2.787,2.7895,933
20150701|2015-04-28 11:30,28,2.789,2.789,2.783,2.784,1820
20150701|2015-04-28 12:00,28,2.784,2.7905,2.7825,2.7905,705
20150701|2015-04-28 12:30,28,2.79,2.7945,2.7895,2.793,542
20150701|2015-04-28 13:00,28,2.794,2.794,2.7905,2.791,136
20150701|2015-04-28 13:30,28,2.7905,2.7905,2.786,2.7885,189
20150701|2015-04-28 14:00,28,2.7885,2.791,2.788,2.788,102
20150701|2015-04-28 14:30,28,2.789,2.7895,2.787,2.7885,126
20150701|2015-04-28 15:00,28,2.788,2.7895,2.786,2.789,74
20150701|2015-04-28 15:30,28,2.7885,2.7885,2.785,2.788,49
20150701|2015-04-28 16:00,28,2.786,2.789,2.786,2.7885,15
20150701|2015-04-28 17:00,29,2.786,2.788,2.7855,2.787,15
20150701|2015-04-28 17:30,29,2.787,2.787,2.7825,2.7835,63
20150701|2015-04-28 18:00,29,2.785,2.788,2.785,2.7855,28
20150701|2015-04-28 18:30,29,2.786,2.786,2.7835,2.785,38
20150701|2015-04-28 19:00,29,2.785,2.7885,2.785,2.7865,137
20150701|2015-04-28 19:30,29,2.7865,2.7865,2.7825,2.7825,173
20150701|2015-04-28 20:00,29,2.7825,2.783,2.773,2.773,667
20150701|2015-04-28 20:30,29,2.7735,2.7785,2.772,2.7755,388
20150701|2015-04-28 21:00,29,2.776,2.777,2.774,2.775,186
20150701|2015-04-28 21:30,29,2.776,2.777,2.7735,2.7745,262
20150701|2015-04-28 22:00,29,2.775,2.7765,2.773,2.775,280
20150701|2015-04-28 22:30,29,2.775,2.775,2.7735,2.775,74
20150701|2015-04-28 23:00,29,2.7745,2.7745,2.7735,2.774,17
20150701|2015-04-28 23:30,29,2.7745,2.777,2.7745,2.776,46
20150701|2015-04-29 00:00,29,2.776,2.777,2.775,2.7765,107
20150701|2015-04-29 00:30,29,2.7765,2.782,2.776,2.777,533
20150701|2015-04-29 01:00,29,2.7765,2.778,2.7645,2.7675,1289
20150701|2015-04-29 01:30,29,2.767,2.772,2.766,2.7695,987
20150701|2015-04-29 02:00,29,2.769,2.7695,2.76,2.7675,649
20150701|2015-04-29 02:30,29,2.767,2.776,2.7665,2.7755,516
20150701|2015-04-29 03:00,29,2.775,2.7805,2.771,2.7765,490
20150701|2015-04-29 03:30,29,2.7765,2.778,2.7715,2.7755,278
20150701|2015-04-29 04:00,29,2.776,2.779,2.7715,2.773,197
20150701|2015-04-29 04:30,29,2.7715,2.7765,2.7715,2.775,206
20150701|2015-04-29 05:00,29,2.776,2.779,2.774,2.7785,197
20150701|2015-04-29 05:30,29,2.7785,2.7795,2.776,2.777,239
20150701|2015-04-29 06:00,29,2.7765,2.7775,2.7715,2.772,359
20150701|2015-04-29 06:30,29,2.7715,2.777,2.771,2.7765,479
20150701|2015-04-29 07:00,29,2.776,2.778,2.772,2.7735,1065
20150701|2015-04-29 07:30,29,2.7735,2.7845,2.7645,2.776,2785
20150701|2015-04-29 08:00,29,2.7755,2.78,2.7705,2.779,2089
20150701|2015-04-29 08:30,29,2.7785,2.7885,2.7775,2.7865,1851
20150701|2015-04-29 09:00,29,2.786,2.796,2.784,2.789,2982
20150701|2015-04-29 09:30,29,2.7895,2.7975,2.7865,2.797,2301
20150701|2015-04-29 10:00,29,2.796,2.8005,2.791,2.798,2792
20150701|2015-04-29 10:30,29,2.798,2.804,2.7955,2.8035,2319
20150701|2015-04-29 11:00,29,2.8035,2.804,2.799,2.8005,1305
20150701|2015-04-29 11:30,29,2.801,2.802,2.798,2.7995,2116
20150701|2015-04-29 12:00,29,2.799,2.8,2.797,2.7985,753
20150701|2015-04-29 12:30,29,2.798,2.799,2.7955,2.7965,493
20150701|2015-04-29 13:00,29,2.796,2.7985,2.787,2.792,877
20150701|2015-04-29 13:30,29,2.7925,2.799,2.7925,2.7935,371
20150701|2015-04-29 14:00,29,2.793,2.793,2.786,2.7865,327
20150701|2015-04-29 14:30,29,2.786,2.791,2.7845,2.79,320
20150701|2015-04-29 15:00,29,2.791,2.7935,2.7875,2.792,326
20150701|2015-04-29 15:30,29,2.792,2.793,2.791,2.7925,141
20150701|2015-04-29 16:00,29,2.793,2.794,2.7915,2.794,37
20150701|2015-04-29 17:00,30,2.7935,2.794,2.791,2.7925,35
20150701|2015-04-29 17:30,30,2.7925,2.7935,2.7925,2.793,12
20150701|2015-04-29 18:00,30,2.7925,2.7925,2.7905,2.7915,17
20150701|2015-04-29 18:30,30,2.791,2.7925,2.79,2.79,60
20150701|2015-04-29 19:00,30,2.792,2.794,2.7905,2.7935,152
20150701|2015-04-29 19:30,30,2.7935,2.7935,2.792,2.7935,98
20150701|2015-04-29 20:00,30,2.7935,2.797,2.788,2.797,727
20150701|2015-04-29 20:30,30,2.7975,2.7985,2.788,2.792,396
20150701|2015-04-29 21:00,30,2.7915,2.7925,2.789,2.791,302
20150701|2015-04-29 21:30,30,2.7915,2.793,2.789,2.7905,179
20150701|2015-04-29 22:00,30,2.791,2.793,2.79,2.7925,111
20150701|2015-04-29 22:30,30,2.793,2.793,2.791,2.793,59
20150701|2015-04-29 23:00,30,2.7935,2.7955,2.7935,2.795,176
20150701|2015-04-29 23:30,30,2.7955,2.798,2.7945,2.796,111
20150701|2015-04-30 00:00,30,2.796,2.796,2.7905,2.7925,188
20150701|2015-04-30 00:30,30,2.7925,2.8035,2.7925,2.8025,613
20150701|2015-04-30 01:00,30,2.803,2.8035,2.796,2.799,586
20150701|2015-04-30 01:30,30,2.799,2.8055,2.7985,2.803,684
20150701|2015-04-30 02:00,30,2.8025,2.8105,2.791,2.8105,1188
20150701|2015-04-30 02:30,30,2.8095,2.819,2.808,2.8155,1335
20150701|2015-04-30 03:00,30,2.816,2.823,2.815,2.8225,1075
20150701|2015-04-30 03:30,30,2.823,2.835,2.822,2.826,2340
20150701|2015-04-30 04:00,30,2.8255,2.8285,2.8235,2.827,651
20150701|2015-04-30 04:30,30,2.828,2.8325,2.8255,2.8295,465
20150701|2015-04-30 05:00,30,2.8295,2.833,2.827,2.8325,504
20150701|2015-04-30 05:30,30,2.832,2.8385,2.832,2.8355,433
20150701|2015-04-30 06:00,30,2.8345,2.84,2.8305,2.8385,788
20150701|2015-04-30 06:30,30,2.8385,2.8555,2.8375,2.8535,3284
20150701|2015-04-30 07:00,30,2.8535,2.864,2.8535,2.859,5668
20150701|2015-04-30 07:30,30,2.859,2.86,2.849,2.852,3339
20150701|2015-04-30 08:00,30,2.8515,2.856,2.8395,2.842,4760
20150701|2015-04-30 08:30,30,2.842,2.854,2.841,2.8515,3274
20150701|2015-04-30 09:00,30,2.852,2.868,2.852,2.8615,4402
20150701|2015-04-30 09:30,30,2.861,2.8735,2.86,2.8725,3182
20150701|2015-04-30 10:00,30,2.874,2.875,2.865,2.874,1939
20150701|2015-04-30 10:30,30,2.8745,2.885,2.8725,2.8825,3348
20150701|2015-04-30 11:00,30,2.8825,2.8865,2.88,2.8845,1754
20150701|2015-04-30 11:30,30,2.885,2.89,2.882,2.887,3960
20150701|2015-04-30 12:00,30,2.887,2.887,2.872,2.879,1945
20150701|2015-04-30 12:30,30,2.8785,2.8835,2.8765,2.8825,623
20150701|2015-04-30 13:00,30,2.8825,2.886,2.8775,2.882,402
20150701|2015-04-30 13:30,30,2.882,2.882,2.8765,2.8775,313
20150701|2015-04-30 14:00,30,2.8775,2.878,2.872,2.875,222
20150701|2015-04-30 14:30,30,2.8745,2.88,2.8745,2.876,335
20150701|2015-04-30 15:00,30,2.877,2.884,2.877,2.884,249
20150701|2015-04-30 15:30,30,2.8845,2.889,2.884,2.888,205
20150701|2015-04-30 16:00,30,2.888,2.888,2.878,2.881,221
20150701|2015-04-30 17:00,1,2.885,2.8855,2.8805,2.8855,121
20150701|2015-04-30 17:30,1,2.8855,2.8855,2.8765,2.8765,123
20150701|2015-04-30 18:00,1,2.8765,2.879,2.875,2.875,75
20150701|2015-04-30 18:30,1,2.8755,2.878,2.8755,2.878,38
20150701|2015-04-30 19:00,1,2.878,2.881,2.8765,2.8795,140
20150701|2015-04-30 19:30,1,2.8795,2.8825,2.876,2.8815,119
20150701|2015-04-30 20:00,1,2.8815,2.888,2.8805,2.888,298
20150701|2015-04-30 20:30,1,2.888,2.89,2.8855,2.887,200
20150701|2015-04-30 21:00,1,2.8875,2.89,2.881,2.881,171
20150701|2015-04-30 21:30,1,2.8815,2.885,2.875,2.877,298
20150701|2015-04-30 22:00,1,2.8775,2.8915,2.8765,2.888,679
20150701|2015-04-30 22:30,1,2.8875,2.8895,2.883,2.883,139
20150701|2015-04-30 23:00,1,2.883,2.886,2.881,2.883,124
20150701|2015-04-30 23:30,1,2.8825,2.883,2.8805,2.8815,55
20150701|2015-05-01 00:00,1,2.8805,2.8855,2.8805,2.8855,104
20150701|2015-05-01 00:30,1,2.885,2.885,2.876,2.8795,153
20150701|2015-05-01 01:00,1,2.88,2.887,2.8775,2.887,298
20150701|2015-05-01 01:30,1,2.887,2.891,2.883,2.8905,338
20150701|2015-05-01 02:00,1,2.8905,2.891,2.882,2.889,811
20150701|2015-05-01 02:30,1,2.889,2.891,2.8855,2.8875,507
20150701|2015-05-01 03:00,1,2.8875,2.8895,2.881,2.886,536
20150701|2015-05-01 03:30,1,2.886,2.888,2.8795,2.8855,270
20150701|2015-05-01 04:00,1,2.8845,2.889,2.8845,2.888,205
20150701|2015-05-01 04:30,1,2.8885,2.8905,2.886,2.8865,356
20150701|2015-05-01 05:00,1,2.8865,2.8985,2.885,2.895,1453
20150701|2015-05-01 05:30,1,2.896,2.904,2.894,2.902,1118
20150701|2015-05-01 06:00,1,2.901,2.9085,2.898,2.9025,945
20150701|2015-05-01 06:30,1,2.9015,2.9065,2.896,2.9015,1207
20150701|2015-05-01 07:00,1,2.9005,2.902,2.8945,2.8975,1851
20150701|2015-05-01 07:30,1,2.898,2.898,2.8895,2.894,1641
20150701|2015-05-01 08:00,1,2.8945,2.9165,2.8935,2.9105,4393
20150701|2015-05-01 08:30,1,2.9105,2.9125,2.8985,2.911,2120
20150701|2015-05-01 09:00,1,2.9105,2.919,2.9055,2.914,3241
20150701|2015-05-01 09:30,1,2.914,2.9305,2.914,2.924,4733
20150701|2015-05-01 10:00,1,2.924,2.931,2.9175,2.924,2314
20150701|2015-05-01 10:30,1,2.924,2.9265,2.9145,2.918,1930
20150701|2015-05-01 11:00,1,2.9175,2.9225,2.9145,2.922,2025
20150701|2015-05-01 11:30,1,2.922,2.932,2.922,2.93,3355
20150701|2015-05-01 12:00,1,2.93,2.9315,2.925,2.9285,911
20150701|2015-05-01 12:30,1,2.9285,2.9325,2.9275,2.9325,468
20150701|2015-05-01 13:00,1,2.932,2.9335,2.93,2.932,383
20150701|2015-05-01 13:30,1,2.9325,2.9335,2.928,2.9295,165
20150701|2015-05-01 14:00,1,2.9295,2.933,2.929,2.93,209
20150701|2015-05-01 14:30,1,2.93,2.934,2.93,2.934,211
20150701|2015-05-01 15:00,1,2.934,2.935,2.932,2.9335,185
20150701|2015-05-01 15:30,1,2.9335,2.9375,2.9325,2.9375,126
20150701|2015-05-01 16:00,1,2.936,2.9375,2.9345,2.935,101
20150701|2015-05-03 17:00,4,2.932,2.933,2.9045,2.908,1070
20150701|2015-05-03 17:30,4,2.9075,2.912,2.9055,2.9115,232
20150701|2015-05-03 18:00,4,2.912,2.912,2.9045,2.9075,143
20150701|2015-05-03 18:30,4,2.908,2.9085,2.9045,2.9065,219
20150701|2015-05-03 19:00,4,2.9075,2.9085,2.9065,2.908,96
20150701|2015-05-03 19:30,4,2.908,2.912,2.896,2.902,1022
20150701|2015-05-03 20:00,4,2.901,2.9025,2.8925,2.893,4612
20150701|2015-05-03 20:30,4,2.8945,2.909,2.8925,2.904,2225
20150701|2015-05-03 21:00,4,2.904,2.905,2.899,2.903,811
20150701|2015-05-03 21:30,4,2.9035,2.9035,2.9,2.902,575
20150701|2015-05-03 22:00,4,2.902,2.9085,2.9,2.9045,733
20150701|2015-05-03 22:30,4,2.9045,2.906,2.9045,2.906,23
20150701|2015-05-03 23:00,4,2.906,2.906,2.903,2.905,48
20150701|2015-05-03 23:30,4,2.905,2.908,2.905,2.907,54
20150701|2015-05-04 00:00,4,2.907,2.908,2.906,2.907,157
20150701|2015-05-04 00:30,4,2.906,2.9065,2.896,2.9035,713
20150701|2015-05-04 01:00,4,2.9045,2.908,2.902,2.9035,565
20150701|2015-05-04 01:30,4,2.9035,2.9125,2.9025,2.909,921
20150701|2015-05-04 02:00,4,2.9085,2.9155,2.903,2.9075,382
20150701|2015-05-04 02:30,4,2.907,2.915,2.906,2.914,362
20150701|2015-05-04 03:00,4,2.913,2.9175,2.9115,2.9175,225
20150701|2015-05-04 03:30,4,2.9175,2.9175,2.9135,2.915,157
20150701|2015-05-04 04:00,4,2.9155,2.9155,2.9135,2.914,46
20150701|2015-05-04 04:30,4,2.914,2.914,2.911,2.912,63
20150701|2015-05-04 05:00,4,2.912,2.914,2.9025,2.903,260
20150701|2015-05-04 05:30,4,2.903,2.908,2.903,2.906,86
20150701|2015-05-04 06:00,4,2.906,2.914,2.906,2.9125,146
20150701|2015-05-04 06:30,4,2.9125,2.917,2.9105,2.911,385
20150701|2015-05-04 07:00,4,2.9105,2.9255,2.9105,2.921,1604
20150701|2015-05-04 07:30,4,2.9205,2.924,2.92,2.9235,706
20150701|2015-05-04 08:00,4,2.9235,2.928,2.912,2.915,1618
20150701|2015-05-04 08:30,4,2.915,2.92,2.912,2.9155,1236
20150701|2015-05-04 09:00,4,2.916,2.919,2.9115,2.915,1120
20150701|2015-05-04 09:30,4,2.915,2.921,2.915,2.9195,875
20150701|2015-05-04 10:00,4,2.9195,2.9235,2.917,2.921,845
20150701|2015-05-04 10:30,4,2.921,2.9215,2.9145,2.916,736
20150701|2015-05-04 11:00,4,2.916,2.922,2.914,2.9215,559
20150701|2015-05-04 11:30,4,2.9215,2.922,2.915,2.9195,1481
20150701|2015-05-04 12:00,4,2.9195,2.92,2.913,2.915,318
20150701|2015-05-04 12:30,4,2.915,2.9155,2.9135,2.914,211
20150701|2015-05-04 13:00,4,2.9145,2.916,2.914,2.9155,86
20150701|2015-05-04 13:30,4,2.9155,2.917,2.914,2.917,74
20150701|2015-05-04 14:00,4,2.9175,2.918,2.914,2.914,77
20150701|2015-05-04 14:30,4,2.914,2.9155,2.9115,2.912,181
20150701|2015-05-04 15:00,4,2.913,2.9145,2.9105,2.9105,113
20150701|2015-05-04 15:30,4,2.9115,2.914,2.9115,2.914,40
20150701|2015-05-04 16:00,4,2.914,2.9145,2.9095,2.9095,60
20150701|2015-05-04 17:00,5,2.9105,2.9165,2.9065,2.9115,339
20150701|2015-05-04 17:30,5,2.9105,2.913,2.9105,2.913,47
20150701|2015-05-04 18:00,5,2.913,2.9135,2.9125,2.9125,15
20150701|2015-05-04 18:30,5,2.913,2.9155,2.913,2.9145,117
20150701|2015-05-04 19:00,5,2.9145,2.9165,2.912,2.9145,272
20150701|2015-05-04 19:30,5,2.914,2.919,2.914,2.917,99
20150701|2015-05-04 20:00,5,2.917,2.9175,2.905,2.9065,1907
20150701|2015-05-04 20:30,5,2.9065,2.9135,2.9045,2.909,748
20150701|2015-05-04 21:00,5,2.91,2.9125,2.908,2.912,343
20150701|2015-05-04 21:30,5,2.912,2.9155,2.908,2.9085,886
20150701|2015-05-04 22:00,5,2.908,2.9085,2.8995,2.9035,1200
20150701|2015-05-04 22:30,5,2.9035,2.904,2.902,2.903,52
20150701|2015-05-04 23:00,5,2.9025,2.906,2.901,2.9055,78
20150701|2015-05-04 23:30,5,2.9045,2.907,2.9035,2.9065,101
20150701|2015-05-05 00:00,5,2.9055,2.906,2.904,2.905,69
20150701|2015-05-05 00:30,5,2.9045,2.9105,2.9005,2.91,1333
20150701|2015-05-05 01:00,5,2.9105,2.914,2.9065,2.908,1143
20150701|2015-05-05 01:30,5,2.9085,2.9135,2.907,2.911,909
20150701|2015-05-05 02:00,5,2.9115,2.9135,2.909,2.909,392
20150701|2015-05-05 02:30,5,2.909,2.9115,2.908,2.909,166
20150701|2015-05-05 03:00,5,2.9085,2.914,2.9085,2.914,375
20150701|2015-05-05 03:30,5,2.9135,2.915,2.913,2.915,223
20150701|2015-05-05 04:00,5,2.914,2.932,2.914,2.925,1479
20150701|2015-05-05 04:30,5,2.926,2.938,2.9255,2.9345,1309
20150701|2015-05-05 05:00,5,2.9345,2.94,2.9335,2.9365,1071
20150701|2015-05-05 05:30,5,2.9365,2.9425,2.933,2.9335,770
20150701|2015-05-05 06:00,5,2.9345,2.9345,2.9245,2.9245,544
20150701|2015-05-05 06:30,5,2.9245,2.928,2.919,2.926,883
20150701|2015-05-05 07:00,5,2.9255,2.9335,2.9205,2.928,1526
20150701|2015-05-05 07:30,5,2.928,2.932,2.922,2.9245,1293
20150701|2015-05-05 08:00,5,2.924,2.9315,2.9225,2.931,2548
20150701|2015-05-05 08:30,5,2.9305,2.9355,2.9265,2.9335,2570
20150701|2015-05-05 09:00,5,2.933,2.9405,2.9255,2.938,3163
20150701|2015-05-05 09:30,5,2.9385,2.9415,2.9345,2.9385,2063
20150701|2015-05-05 10:00,5,2.9385,2.952,2.937,2.9485,4411
20150701|2015-05-05 10:30,5,2.948,2.956,2.9465,2.9555,2429
20150701|2015-05-05 11:00,5,2.955,2.9555,2.942,2.944,2024
20150701|2015-05-05 11:30,5,2.944,2.944,2.9315,2.936,4310
20150701|2015-05-05 12:00,5,2.9355,2.937,2.931,2.9315,817
20150701|2015-05-05 12:30,5,2.9315,2.933,2.931,2.9325,438
20150701|2015-05-05 13:00,5,2.932,2.933,2.93,2.9305,229
20150701|2015-05-05 13:30,5,2.9305,2.931,2.9225,2.929,496
20150701|2015-05-05 14:00,5,2.9285,2.9315,2.9265,2.928,113
20150701|2015-05-05 14:30,5,2.929,2.9305,2.9285,2.9295,79
20150701|2015-05-05 15:00,5,2.93,2.9315,2.9255,2.929,160
20150701|2015-05-05 15:30,5,2.9285,2.929,2.927,2.9285,46
20150701|2015-05-05 16:00,5,2.9295,2.9305,2.9275,2.9285,22
20150701|2015-05-05 17:00,6,2.931,2.932,2.9275,2.929,186
20150701|2015-05-05 17:30,6,2.93,2.931,2.9285,2.931,35
20150701|2015-05-05 18:00,6,2.9305,2.9315,2.93,2.9315,20
20150701|2015-05-05 18:30,6,2.9315,2.932,2.9315,2.9315,8
20150701|2015-05-05 19:00,6,2.9325,2.9345,2.93,2.9315,99
20150701|2015-05-05 19:30,6,2.9305,2.9315,2.93,2.9315,52
20150701|2015-05-05 20:00,6,2.9305,2.9365,2.927,2.9335,1324
20150701|2015-05-05 20:30,6,2.934,2.934,2.9295,2.932,235
20150701|2015-05-05 21:00,6,2.932,2.932,2.926,2.927,424
20150701|2015-05-05 21:30,6,2.927,2.9285,2.9225,2.9225,269
20150701|2015-05-05 22:00,6,2.9235,2.9285,2.922,2.9285,374
20150701|2015-05-05 22:30,6,2.9275,2.93,2.9265,2.9285,61
20150701|2015-05-05 23:00,6,2.9275,2.928,2.925,2.925,29
20150701|2015-05-05 23:30,6,2.925,2.931,2.925,2.9305,125
20150701|2015-05-06 00:00,6,2.93,2.9365,2.928,2.9355,256
20150701|2015-05-06 00:30,6,2.935,2.9395,2.9335,2.934,705
20150701|2015-05-06 01:00,6,2.9345,2.947,2.9325,2.9355,1785
20150701|2015-05-06 01:30,6,2.935,2.943,2.929,2.934,1202
20150701|2015-05-06 02:00,6,2.935,2.936,2.9285,2.9335,702
20150701|2015-05-06 02:30,6,2.933,2.936,2.928,2.932,360
20150701|2015-05-06 03:00,6,2.931,2.933,2.9215,2.924,864
20150701|2015-05-06 03:30,6,2.9245,2.93,2.9245,2.9255,528
20150701|2015-05-06 04:00,6,2.9245,2.9245,2.9105,2.913,2118
20150701|2015-05-06 04:30,6,2.914,2.919,2.9135,2.9165,416
20150701|2015-05-06 05:00,6,2.916,2.919,2.9125,2.915,731
20150701|2015-05-06 05:30,6,2.9145,2.9185,2.913,2.914,519
20150701|2015-05-06 06:00,6,2.9145,2.917,2.909,2.9105,645
20150701|2015-05-06 06:30,6,2.912,2.9215,2.911,2.918,721
20150701|2015-05-06 07:00,6,2.9185,2.9325,2.9175,2.93,2245
20150701|2015-05-06 07:30,6,2.93,2.932,2.926,2.932,1722
20150701|2015-05-06 08:00,6,2.9315,2.9335,2.9255,2.931,2557
20150701|2015-05-06 08:30,6,2.9315,2.9345,2.929,2.934,1190
20150701|2015-05-06 09:00,6,2.934,2.935,2.925,2.9265,2135
20150701|2015-05-06 09:30,6,2.927,2.93,2.917,2.9195,2795
20150701|2015-05-06 10:00,6,2.919,2.923,2.912,2.9145,2897
20150701|2015-05-06 10:30,6,2.915,2.916,2.902,2.9125,3377
20150701|2015-05-06 11:00,6,2.913,2.919,2.912,2.9155,1459
20150701|2015-05-06 11:30,6,2.915,2.9275,2.913,2.925,3572
20150701|2015-05-06 12:00,6,2.9255,2.93,2.925,2.925,706
20150701|2015-05-06 12:30,6,2.925,2.925,2.922,2.9235,444
20150701|2015-05-06 13:00,6,2.923,2.9245,2.9225,2.9245,173
20150701|2015-05-06 13:30,6,2.9245,2.928,2.923,2.9245,167
20150701|2015-05-06 14:00,6,2.9245,2.925,2.923,2.9245,65
20150701|2015-05-06 14:30,6,2.924,2.926,2.924,2.9255,91
20150701|2015-05-06 15:00,6,2.926,2.9285,2.9255,2.927,74
20150701|2015-05-06 15:30,6,2.927,2.927,2.9245,2.9245,28
20150701|2015-05-06 16:00,6,2.924,2.926,2.923,2.926,56
20150701|2015-05-06 17:00,7,2.9275,2.9275,2.9245,2.9265,80
20150701|2015-05-06 17:30,7,2.927,2.928,2.926,2.926,20
20150701|2015-05-06 18:00,7,2.9255,2.9265,2.925,2.926,9
20150701|2015-05-06 18:30,7,2.926,2.9265,2.9245,2.9255,27
20150701|2015-05-06 19:00,7,2.9255,2.926,2.9225,2.923,134
20150701|2015-05-06 19:30,7,2.9225,2.924,2.9205,2.9215,166
20150701|2015-05-06 20:00,7,2.922,2.922,2.912,2.9125,1172
20150701|2015-05-06 20:30,7,2.9125,2.915,2.9115,2.912,601
20150701|2015-05-06 21:00,7,2.912,2.9145,2.9105,2.912,318
20150701|2015-05-06 21:30,7,2.9125,2.914,2.9085,2.909,461
20150701|2015-05-06 22:00,7,2.9085,2.9115,2.9075,2.9105,366
20150701|2015-05-06 22:30,7,2.9115,2.9115,2.909,2.909,26
20150701|2015-05-06 23:00,7,2.909,2.91,2.9075,2.908,43
20150701|2015-05-06 23:30,7,2.908,2.9085,2.907,2.907,65
20150701|2015-05-07 00:00,7,2.9075,2.909,2.905,2.9075,331
20150701|2015-05-07 00:30,7,2.908,2.9175,2.908,2.9165,1066
20150701|2015-05-07 01:00,7,2.9165,2.92,2.9155,2.916,334
20150701|2015-05-07 01:30,7,2.9165,2.917,2.9085,2.9155,934
20150701|2015-05-07 02:00,7,2.916,2.92,2.911,2.9145,594
20150701|2015-05-07 02:30,7,2.915,2.933,2.91,2.927,1288
20150701|2015-05-07 03:00,7,2.9275,2.9345,2.924,2.9255,1120
20150701|2015-05-07 03:30,7,2.925,2.931,2.9245,2.9265,349
20150701|2015-05-07 04:00,7,2.9265,2.9295,2.925,2.927,373
20150701|2015-05-07 04:30,7,2.9275,2.9285,2.9245,2.9265,645
20150701|2015-05-07 05:00,7,2.9265,2.9375,2.9265,2.932,611
20150701|2015-05-07 05:30,7,2.932,2.9375,2.931,2.9345,684
20150701|2015-05-07 06:00,7,2.9355,2.9355,2.9225,2.9265,313
20150701|2015-05-07 06:30,7,2.9255,2.9315,2.923,2.923,598
20150701|2015-05-07 07:00,7,2.924,2.9255,2.9115,2.9165,2255
20150701|2015-05-07 07:30,7,2.9155,2.9225,2.9115,2.915,2221
20150701|2015-05-07 08:00,7,2.9145,2.9245,2.9115,2.916,2321
20150701|2015-05-07 08:30,7,2.916,2.917,2.91,2.9145,1786
20150701|2015-05-07 09:00,7,2.9145,2.9195,2.9115,2.9165,2591
20150701|2015-05-07 09:30,7,2.917,2.9265,2.9135,2.921,2070
20150701|2015-05-07 10:00,7,2.9215,2.9295,2.921,2.928,1584
20150701|2015-05-07 10:30,7,2.928,2.929,2.915,2.919,1758
20150701|2015-05-07 11:00,7,2.919,2.9225,2.9185,2.92,530
20150701|2015-05-07 11:30,7,2.9205,2.9205,2.914,2.918,2154
20150701|2015-05-07 12:00,7,2.918,2.919,2.9115,2.913,787
20150701|2015-05-07 12:30,7,2.913,2.915,2.91,2.911,518
20150701|2015-05-07 13:00,7,2.9115,2.913,2.91,2.913,259
20150701|2015-05-07 13:30,7,2.9125,2.915,2.9115,2.915,89
20150701|2015-05-07 14:00,7,2.915,2.9175,2.9145,2.916,174
20150701|2015-05-07 14:30,7,2.916,2.918,2.914,2.9165,143
20150701|2015-05-07 15:00,7,2.9165,2.9185,2.9155,2.917,76
20150701|2015-05-07 15:30,7,2.917,2.919,2.916,2.919,77
20150701|2015-05-07 16:00,7,2.9185,2.92,2.9185,2.9185,89
20150701|2015-05-07 17:00,8,2.915,2.92,2.915,2.9195,124
20150701|2015-05-07 17:30,8,2.9175,2.9175,2.916,2.916,22
20150701|2015-05-07 18:00,8,2.916,2.916,2.915,2.916,12
20150701|2015-05-07 18:30,8,2.915,2.9165,2.9145,2.9145,22
20150701|2015-05-07 19:00,8,2.9165,2.9165,2.9125,2.9155,65
20150701|2015-05-07 19:30,8,2.915,2.9155,2.9115,2.9145,81
20150701|2015-05-07 20:00,8,2.914,2.923,2.9125,2.915,868
20150701|2015-05-07 20:30,8,2.915,2.921,2.915,2.9175,586
20150701|2015-05-07 21:00,8,2.918,2.919,2.915,2.9165,240
20150701|2015-05-07 21:30,8,2.917,2.922,2.9165,2.9205,471
20150701|2015-05-07 22:00,8,2.921,2.924,2.9175,2.9175,303
20150701|2015-05-07 22:30,8,2.9175,2.9205,2.9175,2.9195,18
20150701|2015-05-07 23:00,8,2.9195,2.921,2.9195,2.9205,27
20150701|2015-05-07 23:30,8,2.921,2.921,2.917,2.9185,37
20150701|2015-05-08 00:00,8,2.918,2.9185,2.916,2.916,79
20150701|2015-05-08 00:30,8,2.916,2.9185,2.913,2.9145,401
20150701|2015-05-08 01:00,8,2.9145,2.9225,2.9135,2.921,532
20150701|2015-05-08 01:30,8,2.921,2.9275,2.92,2.926,944
20150701|2015-05-08 02:00,8,2.9255,2.931,2.923,2.926,694
20150701|2015-05-08 02:30,8,2.9265,2.93,2.9215,2.922,480
20150701|2015-05-08 03:00,8,2.9215,2.926,2.9215,2.925,297
20150701|2015-05-08 03:30,8,2.9255,2.93,2.924,2.93,185
20150701|2015-05-08 04:00,8,2.9295,2.933,2.9255,2.926,487
20150701|2015-05-08 04:30,8,2.926,2.9275,2.9175,2.9185,322
20150701|2015-05-08 05:00,8,2.9185,2.9245,2.916,2.9245,254
20150701|2015-05-08 05:30,8,2.923,2.926,2.919,2.92,219
20150701|2015-05-08 06:00,8,2.92,2.9215,2.915,2.92,362
20150701|2015-05-08 06:30,8,2.9195,2.921,2.9135,2.9155,1015
20150701|2015-05-08 07:00,8,2.916,2.919,2.9105,2.9145,1478
20150701|2015-05-08 07:30,8,2.9145,2.919,2.888,2.9115,7885
20150701|2015-05-08 08:00,8,2.911,2.9235,2.9105,2.9145,3340
20150701|2015-05-08 08:30,8,2.915,2.916,2.899,2.905,3222
20150701|2015-05-08 09:00,8,2.9055,2.909,2.9015,2.907,1771
20150701|2015-05-08 09:30,8,2.907,2.9175,2.9035,2.914,1839
20150701|2015-05-08 10:00,8,2.914,2.9185,2.913,2.915,1154
20150701|2015-05-08 10:30,8,2.9155,2.919,2.914,2.9175,1553
20150701|2015-05-08 11:00,8,2.917,2.9205,2.9155,2.918,1073
20150701|2015-05-08 11:30,8,2.918,2.9215,2.9155,2.9205,2346
20150701|2015-05-08 12:00,8,2.9205,2.9235,2.915,2.9165,1054
20150701|2015-05-08 12:30,8,2.9165,2.9205,2.9165,2.917,212
20150701|2015-05-08 13:00,8,2.9175,2.9185,2.9165,2.9175,65
20150701|2015-05-08 13:30,8,2.917,2.9195,2.9165,2.9175,84
20150701|2015-05-08 14:00,8,2.9175,2.921,2.9155,2.9185,155
20150701|2015-05-08 14:30,8,2.9185,2.9185,2.9155,2.9155,63
20150701|2015-05-08 15:00,8,2.9165,2.9185,2.915,2.9155,55
20150701|2015-05-08 15:30,8,2.9155,2.9165,2.9145,2.915,55
20150701|2015-05-08 16:00,8,2.914,2.9165,2.912,2.912,22
20150701|2015-05-10 17:00,11,2.9285,2.9285,2.921,2.925,433
20150701|2015-05-10 17:30,11,2.926,2.928,2.926,2.928,99
20150701|2015-05-10 18:00,11,2.928,2.9295,2.9275,2.929,124
20150701|2015-05-10 18:30,11,2.9285,2.929,2.926,2.9265,163
20150701|2015-05-10 19:00,11,2.926,2.929,2.9215,2.9225,410
20150701|2015-05-10 19:30,11,2.9225,2.9235,2.9195,2.9195,249
20150701|2015-05-10 20:00,11,2.92,2.9225,2.907,2.9125,1227
20150701|2015-05-10 20:30,11,2.912,2.912,2.897,2.9035,1272
20150701|2015-05-10 21:00,11,2.903,2.9045,2.9015,2.904,598
20150701|2015-05-10 21:30,11,2.904,2.9045,2.9005,2.9025,326
20150701|2015-05-10 22:00,11,2.9025,2.9045,2.8995,2.9005,435
20150701|2015-05-10 22:30,11,2.9,2.902,2.899,2.902,58
20150701|2015-05-10 23:00,11,2.901,2.9015,2.9,2.9005,27
20150701|2015-05-10 23:30,11,2.901,2.902,2.9005,2.901,70
20150701|2015-05-11 00:00,11,2.9015,2.902,2.9005,2.902,136
20150701|2015-05-11 00:30,11,2.902,2.9045,2.9005,2.904,357
20150701|2015-05-11 01:00,11,2.9045,2.909,2.904,2.907,658
20150701|2015-05-11 01:30,11,2.9075,2.9145,2.907,2.913,783
20150701|2015-05-11 02:00,11,2.9135,2.9185,2.906,2.9085,974
20150701|2015-05-11 02:30,11,2.909,2.9145,2.907,2.9095,486
20150701|2015-05-11 03:00,11,2.909,2.9145,2.909,2.913,575
20150701|2015-05-11 03:30,11,2.913,2.9195,2.913,2.9185,582
20150701|2015-05-11 04:00,11,2.9185,2.9195,2.9135,2.9195,196
20150701|2015-05-11 04:30,11,2.9185,2.9235,2.9145,2.915,559
20150701|2015-05-11 05:00,11,2.9155,2.9175,2.912,2.9125,252
20150701|2015-05-11 05:30,11,2.913,2.914,2.9085,2.91,374
20150701|2015-05-11 06:00,11,2.91,2.9105,2.901,2.906,660
20150701|2015-05-11 06:30,11,2.906,2.9085,2.902,2.904,840
20150701|2015-05-11 07:00,11,2.904,2.9135,2.904,2.91,1587
20150701|2015-05-11 07:30,11,2.91,2.913,2.901,2.9045,1417
20150701|2015-05-11 08:00,11,2.9045,2.911,2.9015,2.908,2307
20150701|2015-05-11 08:30,11,2.908,2.912,2.9045,2.907,1460
20150701|2015-05-11 09:00,11,2.907,2.9085,2.9015,2.904,1886
20150701|2015-05-11 09:30,11,2.9045,2.9085,2.903,2.904,1285
20150701|2015-05-11 10:00,11,2.9045,2.907,2.896,2.897,2273
20150701|2015-05-11 10:30,11,2.897,2.9005,2.896,2.899,1366
20150701|2015-05-11 11:00,11,2.899,2.905,2.899,2.9045,1022
20150701|2015-05-11 11:30,11,2.9045,2.907,2.9025,2.904,1467
20150701|2015-05-11 12:00,11,2.904,2.909,2.9035,2.908,578
20150701|2015-05-11 12:30,11,2.908,2.9105,2.907,2.908,363
20150701|2015-05-11 13:00,11,2.908,2.908,2.904,2.9045,145
20150701|2015-05-11 13:30,11,2.905,2.905,2.903,2.904,92
20150701|2015-05-11 14:00,11,2.905,2.906,2.904,2.904,61
20150701|2015-05-11 14:30,11,2.9045,2.908,2.9045,2.9075,170
20150701|2015-05-11 15:00,11,2.9075,2.91,2.906,2.9085,171
20150701|2015-05-11 15:30,11,2.909,2.911,2.909,2.91,69
20150701|2015-05-11 16:00,11,2.91,2.914,2.91,2.913,89
20150701|2015-05-11 17:00,12,2.911,2.911,2.909,2.91,157
20150701|2015-05-11 17:30,12,2.91,2.911,2.9095,2.9105,42
20150701|2015-05-11 18:00,12,2.911,2.9115,2.91,2.9105,67
20150701|2015-05-11 18:30,12,2.91,2.912,2.91,2.9105,66
20150701|2015-05-11 19:00,12,2.9115,2.9125,2.9085,2.9085,255
20150701|2015-05-11 19:30,12,2.9085,2.91,2.906,2.907,181
20150701|2015-05-11 20:00,12,2.9065,2.9065,2.9,2.902,529
20150701|2015-05-11 20:30,12,2.902,2.9065,2.902,2.9055,370
20150701|2015-05-11 21:00,12,2.9055,2.9065,2.9045,2.9055,107
20150701|2015-05-11 21:30,12,2.9055,2.9095,2.905,2.906,289
20150701|2015-05-11 22:00,12,2.9055,2.908,2.9055,2.9065,196
20150701|2015-05-11 22:30,12,2.9065,2.907,2.905,2.9055,16
20150701|2015-05-11 23:00,12,2.906,2.907,2.9055,2.9055,23
20150701|2015-05-11 23:30,12,2.9055,2.9065,2.9045,2.9045,102
20150701|2015-05-12 00:00,12,2.9045,2.906,2.904,2.905,89
20150701|2015-05-12 00:30,12,2.9045,2.915,2.904,2.9145,662
20150701|2015-05-12 01:00,12,2.9135,2.914,2.909,2.912,576
20150701|2015-05-12 01:30,12,2.913,2.9165,2.91,2.9135,866
20150701|2015-05-12 02:00,12,2.914,2.918,2.91,2.911,987
20150701|2015-05-12 02:30,12,2.912,2.915,2.909,2.9125,1188
20150701|2015-05-12 03:00,12,2.913,2.9365,2.913,2.9335,2813
20150701|2015-05-12 03:30,12,2.9335,2.934,2.9285,2.9325,732
20150701|2015-05-12 04:00,12,2.933,2.9345,2.9265,2.9325,735
20150701|2015-05-12 04:30,12,2.9325,2.9405,2.9325,2.934,922
20150701|2015-05-12 05:00,12,2.934,2.946,2.934,2.94,1733
20150701|2015-05-12 05:30,12,2.94,2.943,2.9325,2.9335,629
20150701|2015-05-12 06:00,12,2.934,2.9375,2.9335,2.937,338
20150701|2015-05-12 06:30,12,2.937,2.942,2.936,2.937,847
20150701|2015-05-12 07:00,12,2.937,2.938,2.9315,2.933,2076
20150701|2015-05-12 07:30,12,2.933,2.9395,2.929,2.9385,1461
20150701|2015-05-12 08:00,12,2.939,2.9395,2.925,2.926,3915
20150701|2015-05-12 08:30,12,2.926,2.934,2.926,2.9305,1648
20150701|2015-05-12 09:00,12,2.93,2.9355,2.928,2.934,1655
20150701|2015-05-12 09:30,12,2.9345,2.9375,2.931,2.934,1529
20150701|2015-05-12 10:00,12,2.9345,2.941,2.932,2.939,2008
20150701|2015-05-12 10:30,12,2.939,2.942,2.936,2.937,1189
20150701|2015-05-12 11:00,12,2.9365,2.9375,2.927,2.9295,1463
20150701|2015-05-12 11:30,12,2.9295,2.9335,2.9285,2.932,1605
20150701|2015-05-12 12:00,12,2.932,2.933,2.928,2.9285,500
20150701|2015-05-12 12:30,12,2.9285,2.931,2.9275,2.9295,312
20150701|2015-05-12 13:00,12,2.9295,2.9325,2.928,2.9315,181
20150701|2015-05-12 13:30,12,2.931,2.9315,2.928,2.931,142
20150701|2015-05-12 14:00,12,2.931,2.932,2.93,2.931,121
20150701|2015-05-12 14:30,12,2.93,2.932,2.929,2.9305,147
20150701|2015-05-12 15:00,12,2.9305,2.9315,2.928,2.928,88
20150701|2015-05-12 15:30,12,2.928,2.9295,2.9275,2.9295,42
20150701|2015-05-12 16:00,12,2.9285,2.9295,2.9285,2.9295,21
20150701|2015-05-12 17:00,13,2.928,2.93,2.927,2.929,36
20150701|2015-05-12 17:30,13,2.928,2.929,2.927,2.929,55
20150701|2015-05-12 18:00,13,2.929,2.93,2.9275,2.93,36
20150701|2015-05-12 18:30,13,2.93,2.9325,2.93,2.932,69
20150701|2015-05-12 19:00,13,2.932,2.932,2.9275,2.93,161
20150701|2015-05-12 19:30,13,2.9295,2.9325,2.929,2.931,94
20150701|2015-05-12 20:00,13,2.932,2.936,2.9295,2.9295,928
20150701|2015-05-12 20:30,13,2.93,2.9325,2.928,2.932,282
20150701|2015-05-12 21:00,13,2.9315,2.932,2.9305,2.9305,80
20150701|2015-05-12 21:30,13,2.9305,2.9325,2.929,2.931,331
20150701|2015-05-12 22:00,13,2.9315,2.932,2.928,2.9285,306
20150701|2015-05-12 22:30,13,2.9285,2.93,2.9275,2.9275,34
20150701|2015-05-12 23:00,13,2.928,2.929,2.927,2.9275,80
20150701|2015-05-12 23:30,13,2.928,2.9325,2.9275,2.931,234
20150701|2015-05-13 00:00,13,2.9315,2.9325,2.929,2.9315,138
20150701|2015-05-13 00:30,13,2.931,2.931,2.9275,2.9285,458
20150701|2015-05-13 01:00,13,2.9295,2.942,2.926,2.9415,1578
20150701|2015-05-13 01:30,13,2.9415,2.9475,2.9375,2.942,3099
20150701|2015-05-13 02:00,13,2.9415,2.946,2.9365,2.94,1024
20150701|2015-05-13 02:30,13,2.9395,2.942,2.934,2.939,408
20150701|2015-05-13 03:00,13,2.9395,2.944,2.93,2.9345,860
20150701|2015-05-13 03:30,13,2.9355,2.937,2.927,2.93,566
20150701|2015-05-13 04:00,13,2.93,2.9375,2.929,2.9355,505
20150701|2015-05-13 04:30,13,2.935,2.935,2.928,2.928,339
20150701|2015-05-13 05:00,13,2.9275,2.9315,2.926,2.9305,390
20150701|2015-05-13 05:30,13,2.9305,2.9315,2.9265,2.928,275
20150701|2015-05-13 06:00,13,2.9275,2.932,2.9275,2.931,312
20150701|2015-05-13 06:30,13,2.931,2.932,2.926,2.9305,613
20150701|2015-05-13 07:00,13,2.93,2.9345,2.928,2.933,1426
20150701|2015-05-13 07:30,13,2.933,2.943,2.933,2.939,2070
20150701|2015-05-13 08:00,13,2.939,2.9445,2.9385,2.9405,2348
20150701|2015-05-13 08:30,13,2.941,2.9455,2.938,2.9415,1935
20150701|2015-05-13 09:00,13,2.942,2.945,2.9325,2.9345,2403
20150701|2015-05-13 09:30,13,2.935,2.938,2.912,2.92,6118
20150701|2015-05-13 10:00,13,2.9205,2.923,2.9145,2.9205,2235
20150701|2015-05-13 10:30,13,2.9205,2.927,2.919,2.9215,2672
20150701|2015-05-13 11:00,13,2.9215,2.926,2.9205,2.9235,766
20150701|2015-05-13 11:30,13,2.9235,2.93,2.922,2.9295,2353
20150701|2015-05-13 12:00,13,2.9295,2.932,2.9285,2.9315,909
20150701|2015-05-13 12:30,13,2.9315,2.9315,2.9285,2.9305,328
20150701|2015-05-13 13:00,13,2.9305,2.9305,2.928,2.928,91
20150701|2015-05-13 13:30,13,2.9285,2.929,2.927,2.927,170
20150701|2015-05-13 14:00,13,2.927,2.9285,2.9265,2.928,99
20150701|2015-05-13 14:30,13,2.928,2.932,2.928,2.931,169
20150701|2015-05-13 15:00,13,2.9315,2.9315,2.9305,2.9315,76
20150701|2015-05-13 15:30,13,2.9305,2.9315,2.9295,2.93,59
20150701|2015-05-13 16:00,13,2.9315,2.932,2.93,2.932,34
20150701|2015-05-13 17:00,14,2.9325,2.9335,2.9305,2.9315,75
20150701|2015-05-13 17:30,14,2.93,2.931,2.93,2.931,9
20150701|2015-05-13 18:00,14,2.931,2.931,2.93,2.93,37
20150701|2015-05-13 18:30,14,2.9305,2.9305,2.9285,2.9295,67
20150701|2015-05-13 19:00,14,2.93,2.93,2.926,2.926,116
20150701|2015-05-13 19:30,14,2.926,2.9295,2.9255,2.9275,67
20150701|2015-05-13 20:00,14,2.928,2.928,2.918,2.9225,660
20150701|2015-05-13 20:30,14,2.9225,2.9235,2.918,2.92,173
20150701|2015-05-13 21:00,14,2.92,2.9225,2.9185,2.922,130
20150701|2015-05-13 21:30,14,2.9215,2.925,2.921,2.9225,165
20150701|2015-05-13 22:00,14,2.9225,2.9245,2.922,2.924,88
20150701|2015-05-13 22:30,14,2.9235,2.9235,2.922,2.923,28
20150701|2015-05-13 23:00,14,2.923,2.9265,2.922,2.925,83
20150701|2015-05-13 23:30,14,2.9255,2.927,2.9245,2.9255,67
20150701|2015-05-14 00:00,14,2.9255,2.926,2.9245,2.9255,32
20150701|2015-05-14 00:30,14,2.9255,2.926,2.9145,2.9235,1046
20150701|2015-05-14 01:00,14,2.9235,2.931,2.923,2.926,697
20150701|2015-05-14 01:30,14,2.9265,2.931,2.9265,2.9305,506
20150701|2015-05-14 02:00,14,2.9305,2.936,2.921,2.926,784
20150701|2015-05-14 02:30,14,2.9245,2.9255,2.917,2.9195,714
20150701|2015-05-14 03:00,14,2.9195,2.9195,2.9065,2.9105,1446
20150701|2015-05-14 03:30,14,2.9095,2.9145,2.908,2.9145,354
20150701|2015-05-14 04:00,14,2.915,2.917,2.913,2.9165,148
20150701|2015-05-14 04:30,14,2.917,2.925,2.916,2.9235,479
20150701|2015-05-14 05:00,14,2.923,2.926,2.922,2.925,500
20150701|2015-05-14 05:30,14,2.925,2.9255,2.9215,2.923,172
20150701|2015-05-14 06:00,14,2.922,2.925,2.922,2.924,101
20150701|2015-05-14 06:30,14,2.9225,2.926,2.918,2.9235,746
20150701|2015-05-14 07:00,14,2.9235,2.9265,2.9205,2.924,1204
20150701|2015-05-14 07:30,14,2.9245,2.933,2.9195,2.932,1529
20150701|2015-05-14 08:00,14,2.932,2.939,2.9285,2.9365,3376
20150701|2015-05-14 08:30,14,2.9365,2.938,2.9325,2.9365,1007
20150701|2015-05-14 09:00,14,2.937,2.938,2.9275,2.928,1593
20150701|2015-05-14 09:30,14,2.9275,2.9285,2.9205,2.9245,1823
20150701|2015-05-14 10:00,14,2.9245,2.9275,2.9215,2.924,1069
20150701|2015-05-14 10:30,14,2.9245,2.925,2.917,2.9235,1672
20150701|2015-05-14 11:00,14,2.9235,2.924,2.919,2.9205,789
20150701|2015-05-14 11:30,14,2.9205,2.925,2.92,2.925,1285
20150701|2015-05-14 12:00,14,2.9245,2.9255,2.918,2.919,773
20150701|2015-05-14 12:30,14,2.9195,2.9215,2.918,2.919,225
20150701|2015-05-14 13:00,14,2.919,2.923,2.919,2.923,85
20150701|2015-05-14 13:30,14,2.9235,2.924,2.9225,2.923,40
20150701|2015-05-14 14:00,14,2.923,2.924,2.921,2.921,90
20150701|2015-05-14 14:30,14,2.9205,2.923,2.9205,2.923,100
20150701|2015-05-14 15:00,14,2.922,2.9225,2.9195,2.921,144
20150701|2015-05-14 15:30,14,2.9205,2.9205,2.9185,2.919,81
20150701|2015-05-14 16:00,14,2.919,2.92,2.919,2.9195,29
20150701|2015-05-14 17:00,15,2.92,2.92,2.9195,2.92,46
20150701|2015-05-14 17:30,15,2.92,2.92,2.9195,2.9195,18
20150701|2015-05-14 18:00,15,2.9195,2.92,2.9195,2.92,9
20150701|2015-05-14 18:30,15,2.9195,2.92,2.9175,2.9185,108
20150701|2015-05-14 19:00,15,2.9185,2.919,2.9165,2.9185,100
20150701|2015-05-14 19:30,15,2.9185,2.92,2.9145,2.9155,373
20150701|2015-05-14 20:00,15,2.9155,2.92,2.9145,2.915,667
20150701|2015-05-14 20:30,15,2.9155,2.9165,2.914,2.914,116
20150701|2015-05-14 21:00,15,2.914,2.916,2.9135,2.915,157
20150701|2015-05-14 21:30,15,2.915,2.9155,2.912,2.9135,182
20150701|2015-05-14 22:00,15,2.9145,2.9195,2.9135,2.9175,165
20150701|2015-05-14 22:30,15,2.917,2.918,2.917,2.9175,28
20150701|2015-05-14 23:00,15,2.9185,2.9195,2.918,2.919,42
20150701|2015-05-14 23:30,15,2.919,2.921,2.919,2.921,147
20150701|2015-05-15 00:00,15,2.921,2.924,2.9195,2.9195,399
20150701|2015-05-15 00:30,15,2.92,2.9265,2.9185,2.925,431
20150701|2015-05-15 01:00,15,2.926,2.93,2.924,2.927,568
20150701|2015-05-15 01:30,15,2.9275,2.931,2.927,2.9285,499
20150701|2015-05-15 02:00,15,2.929,2.9315,2.915,2.917,763
20150701|2015-05-15 02:30,15,2.9165,2.92,2.9135,2.915,326
20150701|2015-05-15 03:00,15,2.9145,2.924,2.9135,2.9235,555
20150701|2015-05-15 03:30,15,2.923,2.926,2.92,2.92,441
20150701|2015-05-15 04:00,15,2.92,2.9215,2.8955,2.899,2731
20150701|2015-05-15 04:30,15,2.8985,2.9055,2.8955,2.9005,1385
20150701|2015-05-15 05:00,15,2.9005,2.9015,2.898,2.9005,595
20150701|2015-05-15 05:30,15,2.901,2.9015,2.899,2.9015,242
20150701|2015-05-15 06:00,15,2.902,2.907,2.901,2.9045,603
20150701|2015-05-15 06:30,15,2.905,2.9085,2.8995,2.905,948
20150701|2015-05-15 07:00,15,2.905,2.908,2.902,2.902,1457
20150701|2015-05-15 07:30,15,2.9015,2.91,2.9005,2.9085,1291
20150701|2015-05-15 08:00,15,2.9085,2.9175,2.9085,2.9125,3691
20150701|2015-05-15 08:30,15,2.913,2.9155,2.905,2.9135,2709
20150701|2015-05-15 09:00,15,2.9135,2.927,2.913,2.9235,4342
20150701|2015-05-15 09:30,15,2.923,2.9265,2.92,2.9255,1035
20150701|2015-05-15 10:00,15,2.926,2.931,2.924,2.9255,2371
20150701|2015-05-15 10:30,15,2.926,2.927,2.9195,2.9225,1243
20150701|2015-05-15 11:00,15,2.923,2.926,2.922,2.922,549
20150701|2015-05-15 11:30,15,2.922,2.9255,2.9205,2.925,1643
20150701|2015-05-15 12:00,15,2.924,2.9245,2.919,2.922,468
20150701|2015-05-15 12:30,15,2.921,2.9235,2.92,2.922,278
20150701|2015-05-15 13:00,15,2.922,2.9235,2.9215,2.923,53
20150701|2015-05-15 13:30,15,2.923,2.925,2.923,2.9245,74
20150701|2015-05-15 14:00,15,2.9245,2.925,2.923,2.924,67
20150701|2015-05-15 14:30,15,2.924,2.9275,2.9225,2.9245,208
20150701|2015-05-15 15:00,15,2.925,2.927,2.925,2.9265,69
20150701|2015-05-15 15:30,15,2.927,2.93,2.9265,2.929,117
20150701|2015-05-15 16:00,15,2.929,2.93,2.928,2.929,51
20150701|2015-05-17 17:00,18,2.9255,2.929,2.9235,2.9265,108
20150701|2015-05-17 17:30,18,2.926,2.949,2.925,2.9375,615
20150701|2015-05-17 18:00,18,2.937,2.937,2.933,2.933,95
20150701|2015-05-17 18:30,18,2.9335,2.935,2.9315,2.9315,64
20150701|2015-05-17 19:00,18,2.9315,2.9315,2.913,2.922,465
20150701|2015-05-17 19:30,18,2.922,2.925,2.922,2.922,99
20150701|2015-05-17 20:00,18,2.9225,2.9305,2.9185,2.9255,599
20150701|2015-05-17 20:30,18,2.925,2.9275,2.9225,2.927,230
20150701|2015-05-17 21:00,18,2.9265,2.927,2.9245,2.9255,104
20150701|2015-05-17 21:30,18,2.9255,2.929,2.924,2.9275,198
20150701|2015-05-17 22:00,18,2.9275,2.9325,2.924,2.925,594
20150701|2015-05-17 22:30,18,2.925,2.927,2.924,2.9265,38
20150701|2015-05-17 23:00,18,2.9265,2.928,2.926,2.9275,16
20150701|2015-05-17 23:30,18,2.9265,2.9295,2.9265,2.9285,40
20150701|2015-05-18 00:00,18,2.9285,2.929,2.927,2.928,48
20150701|2015-05-18 00:30,18,2.928,2.931,2.9255,2.9295,204
20150701|2015-05-18 01:00,18,2.9305,2.936,2.9295,2.935,1018
20150701|2015-05-18 01:30,18,2.935,2.938,2.9295,2.933,1176
20150701|2015-05-18 02:00,18,2.9325,2.9325,2.922,2.922,748
20150701|2015-05-18 02:30,18,2.922,2.9235,2.9175,2.9195,748
20150701|2015-05-18 03:00,18,2.9195,2.922,2.915,2.916,622
20150701|2015-05-18 03:30,18,2.9155,2.9205,2.914,2.9185,732
20150701|2015-05-18 04:00,18,2.919,2.922,2.9165,2.9185,546
20150701|2015-05-18 04:30,18,2.9185,2.9205,2.9105,2.913,631
20150701|2015-05-18 05:00,18,2.914,2.9155,2.912,2.914,312
20150701|2015-05-18 05:30,18,2.9135,2.917,2.912,2.915,414
20150701|2015-05-18 06:00,18,2.9155,2.9155,2.9115,2.915,256
20150701|2015-05-18 06:30,18,2.915,2.918,2.9105,2.9165,720
20150701|2015-05-18 07:00,18,2.9165,2.9165,2.911,2.912,1417
20150701|2015-05-18 07:30,18,2.912,2.918,2.9115,2.917,1191
20150701|2015-05-18 08:00,18,2.917,2.9205,2.9145,2.916,2042
20150701|2015-05-18 08:30,18,2.9155,2.916,2.893,2.8985,8143
20150701|2015-05-18 09:00,18,2.8975,2.9015,2.8965,2.8985,2391
20150701|2015-05-18 09:30,18,2.898,2.905,2.897,2.905,2048
20150701|2015-05-18 10:00,18,2.905,2.908,2.901,2.9075,1929
20150701|2015-05-18 10:30,18,2.908,2.9135,2.9065,2.9075,2270
20150701|2015-05-18 11:00,18,2.907,2.9095,2.9045,2.908,777
20150701|2015-05-18 11:30,18,2.9075,2.9105,2.905,2.9065,1589
20150701|2015-05-18 12:00,18,2.9065,2.9065,2.9035,2.905,434
20150701|2015-05-18 12:30,18,2.905,2.9065,2.9045,2.9045,397
20150701|2015-05-18 13:00,18,2.904,2.908,2.9035,2.908,160
20150701|2015-05-18 13:30,18,2.9075,2.9085,2.9055,2.9065,84
20150701|2015-05-18 14:00,18,2.9075,2.9075,2.905,2.905,197
20150701|2015-05-18 14:30,18,2.9055,2.906,2.904,2.9055,176
20150701|2015-05-18 15:00,18,2.9055,2.9075,2.9055,2.906,86
20150701|2015-05-18 15:30,18,2.9065,2.9075,2.906,2.906,49
20150701|2015-05-18 16:00,18,2.9055,2.908,2.9055,2.908,56
20150701|2015-05-18 17:00,19,2.9085,2.909,2.9065,2.908,66
20150701|2015-05-18 17:30,19,2.907,2.907,2.905,2.906,41
20150701|2015-05-18 18:00,19,2.907,2.91,2.907,2.908,77
20150701|2015-05-18 18:30,19,2.9075,2.9075,2.9065,2.907,39
20150701|2015-05-18 19:00,19,2.9075,2.909,2.902,2.9035,282
20150701|2015-05-18 19:30,19,2.9035,2.905,2.902,2.9035,111
20150701|2015-05-18 20:00,19,2.9035,2.908,2.9025,2.904,454
20150701|2015-05-18 20:30,19,2.9045,2.907,2.902,2.9025,230
20150701|2015-05-18 21:00,19,2.902,2.9045,2.9,2.9035,441
20150701|2015-05-18 21:30,19,2.904,2.908,2.904,2.908,251
20150701|2015-05-18 22:00,19,2.908,2.91,2.9065,2.9085,197
20150701|2015-05-18 22:30,19,2.9085,2.91,2.9075,2.91,55
20150701|2015-05-18 23:00,19,2.91,2.9125,2.91,2.912,269
20150701|2015-05-18 23:30,19,2.9125,2.913,2.9115,2.912,70
20150701|2015-05-19 00:00,19,2.9115,2.912,2.9105,2.911,85
20150701|2015-05-19 00:30,19,2.9115,2.9125,2.91,2.91,221
20150701|2015-05-19 01:00,19,2.9095,2.9105,2.904,2.905,608
20150701|2015-05-19 01:30,19,2.906,2.907,2.895,2.897,1113
20150701|2015-05-19 02:00,19,2.896,2.8985,2.865,2.867,4800
20150701|2015-05-19 02:30,19,2.867,2.8745,2.863,2.869,1816
20150701|2015-05-19 03:00,19,2.8685,2.871,2.86,2.867,1251
20150701|2015-05-19 03:30,19,2.867,2.8715,2.865,2.8705,527
20150701|2015-05-19 04:00,19,2.87,2.8715,2.865,2.8665,661
20150701|2015-05-19 04:30,19,2.8665,2.8675,2.857,2.8605,911
20150701|2015-05-19 05:00,19,2.8605,2.862,2.853,2.859,826
20150701|2015-05-19 05:30,19,2.858,2.8585,2.8535,2.8545,867
20150701|2015-05-19 06:00,19,2.8545,2.863,2.853,2.861,749
20150701|2015-05-19 06:30,19,2.861,2.863,2.859,2.861,631
20150701|2015-05-19 07:00,19,2.861,2.8665,2.8575,2.865,2398
20150701|2015-05-19 07:30,19,2.8655,2.8675,2.8595,2.865,2690
20150701|2015-05-19 08:00,19,2.865,2.867,2.8605,2.8635,2650
20150701|2015-05-19 08:30,19,2.864,2.864,2.846,2.8475,5019
20150701|2015-05-19 09:00,19,2.8475,2.848,2.834,2.84,5306
20150701|2015-05-19 09:30,19,2.8395,2.8405,2.826,2.832,4836
20150701|2015-05-19 10:00,19,2.8325,2.8345,2.828,2.834,2273
20150701|2015-05-19 10:30,19,2.8335,2.837,2.8315,2.833,2040
20150701|2015-05-19 11:00,19,2.833,2.84,2.8315,2.8365,1729
20150701|2015-05-19 11:30,19,2.837,2.839,2.833,2.8375,2219
20150701|2015-05-19 12:00,19,2.8375,2.838,2.834,2.8355,1236
20150701|2015-05-19 12:30,19,2.836,2.8365,2.8325,2.8335,886
20150701|2015-05-19 13:00,19,2.8335,2.8345,2.8305,2.831,370
20150701|2015-05-19 13:30,19,2.831,2.832,2.829,2.8305,197
20150701|2015-05-19 14:00,19,2.8305,2.832,2.8295,2.831,135
20150701|2015-05-19 14:30,19,2.8315,2.8335,2.831,2.8325,171
20150701|2015-05-19 15:00,19,2.833,2.8365,2.8325,2.8345,158
20150701|2015-05-19 15:30,19,2.8345,2.8355,2.8345,2.8355,46
20150701|2015-05-19 16:00,19,2.8345,2.838,2.833,2.8375,58
20150701|2015-05-19 17:00,20,2.8375,2.84,2.836,2.8385,38
20150701|2015-05-19 17:30,20,2.838,2.839,2.835,2.835,55
20150701|2015-05-19 18:00,20,2.835,2.836,2.835,2.836,88
20150701|2015-05-19 18:30,20,2.8355,2.8355,2.835,2.8355,71
20150701|2015-05-19 19:00,20,2.836,2.8365,2.833,2.8355,166
20150701|2015-05-19 19:30,20,2.8355,2.836,2.833,2.834,140
20150701|2015-05-19 20:00,20,2.8345,2.84,2.8325,2.837,1415
20150701|2015-05-19 20:30,20,2.837,2.8395,2.835,2.836,302
20150701|2015-05-19 21:00,20,2.8355,2.839,2.8355,2.8375,203
20150701|2015-05-19 21:30,20,2.8375,2.8415,2.837,2.841,373
20150701|2015-05-19 22:00,20,2.8405,2.8415,2.8385,2.839,240
20150701|2015-05-19 22:30,20,2.839,2.84,2.8355,2.8355,86
20150701|2015-05-19 23:00,20,2.836,2.8375,2.836,2.837,63
20150701|2015-05-19 23:30,20,2.8375,2.84,2.8375,2.839,157
20150701|2015-05-20 00:00,20,2.839,2.8405,2.8375,2.8395,122
20150701|2015-05-20 00:30,20,2.8385,2.84,2.8225,2.8325,2183
20150701|2015-05-20 01:00,20,2.832,2.8365,2.8285,2.8285,1119
20150701|2015-05-20 01:30,20,2.828,2.8345,2.8275,2.828,1549
20150701|2015-05-20 02:00,20,2.8275,2.8395,2.8255,2.832,1233
20150701|2015-05-20 02:30,20,2.8315,2.838,2.831,2.833,336
20150701|2015-05-20 03:00,20,2.8335,2.8435,2.832,2.8365,733
20150701|2015-05-20 03:30,20,2.8365,2.838,2.8265,2.828,594
20150701|2015-05-20 04:00,20,2.8285,2.8335,2.8205,2.8305,918
20150701|2015-05-20 04:30,20,2.83,2.8315,2.827,2.83,277
20150701|2015-05-20 05:00,20,2.8295,2.8295,2.823,2.828,527
20150701|2015-05-20 05:30,20,2.828,2.8295,2.8235,2.8295,373
20150701|2015-05-20 06:00,20,2.83,2.8315,2.827,2.8305,223
20150701|2015-05-20 06:30,20,2.8305,2.8325,2.8275,2.832,778
20150701|2015-05-20 07:00,20,2.8325,2.836,2.8255,2.829,2358
20150701|2015-05-20 07:30,20,2.8295,2.837,2.8295,2.8355,1412
20150701|2015-05-20 08:00,20,2.836,2.8405,2.832,2.8355,2020
20150701|2015-05-20 08:30,20,2.8355,2.842,2.835,2.838,1514
20150701|2015-05-20 09:00,20,2.8385,2.841,2.8355,2.838,1367
20150701|2015-05-20 09:30,20,2.838,2.8385,2.822,2.8295,2838
20150701|2015-05-20 10:00,20,2.829,2.8325,2.827,2.8305,1253
20150701|2015-05-20 10:30,20,2.8305,2.834,2.8255,2.8335,1451
20150701|2015-05-20 11:00,20,2.833,2.836,2.8315,2.8355,713
20150701|2015-05-20 11:30,20,2.8355,2.836,2.8275,2.8285,2132
20150701|2015-05-20 12:00,20,2.829,2.8295,2.8265,2.828,510
20150701|2015-05-20 12:30,20,2.8275,2.83,2.8255,2.83,408
20150701|2015-05-20 13:00,20,2.8305,2.8345,2.8255,2.8325,424
20150701|2015-05-20 13:30,20,2.8325,2.833,2.829,2.8315,130
20150701|2015-05-20 14:00,20,2.8315,2.8315,2.829,2.8295,143
20150701|2015-05-20 14:30,20,2.8285,2.83,2.8275,2.829,143
20150701|2015-05-20 15:00,20,2.8295,2.83,2.828,2.828,76
20150701|2015-05-20 15:30,20,2.828,2.831,2.828,2.829,105
20150701|2015-05-20 16:00,20,2.829,2.8305,2.8285,2.829,18
20150701|2015-05-20 17:00,21,2.829,2.8315,2.8285,2.8295,41
20150701|2015-05-20 17:30,21,2.83,2.8305,2.8285,2.83,26
20150701|2015-05-20 18:00,21,2.8295,2.83,2.828,2.8285,33
20150701|2015-05-20 18:30,21,2.829,2.83,2.829,2.829,15
20150701|2015-05-20 19:00,21,2.83,2.833,2.8285,2.831,124
20150701|2015-05-20 19:30,21,2.831,2.8335,2.83,2.8325,92
20150701|2015-05-20 20:00,21,2.8325,2.84,2.832,2.8365,995
20150701|2015-05-20 20:30,21,2.836,2.8415,2.8345,2.841,865
20150701|2015-05-20 21:00,21,2.841,2.848,2.8405,2.8435,1099
20150701|2015-05-20 21:30,21,2.8435,2.847,2.8435,2.847,439
20150701|2015-05-20 22:00,21,2.8465,2.847,2.8425,2.8435,262
20150701|2015-05-20 22:30,21,2.8425,2.844,2.8415,2.8415,37
20150701|2015-05-20 23:00,21,2.842,2.8425,2.8405,2.8415,83
20150701|2015-05-20 23:30,21,2.841,2.8425,2.8405,2.842,54
20150701|2015-05-21 00:00,21,2.842,2.843,2.839,2.842,273
20150701|2015-05-21 00:30,21,2.842,2.852,2.841,2.8485,1099
20150701|2015-05-21 01:00,21,2.848,2.8515,2.847,2.8475,428
20150701|2015-05-21 01:30,21,2.8475,2.8515,2.846,2.8465,725
20150701|2015-05-21 02:00,21,2.8465,2.852,2.8455,2.8485,575
20150701|2015-05-21 02:30,21,2.848,2.8485,2.839,2.8405,708
20150701|2015-05-21 03:00,21,2.8405,2.8455,2.839,2.841,439
20150701|2015-05-21 03:30,21,2.8415,2.847,2.84,2.8455,262
20150701|2015-05-21 04:00,21,2.8455,2.8465,2.8395,2.8395,502
20150701|2015-05-21 04:30,21,2.8395,2.8415,2.8355,2.84,362
20150701|2015-05-21 05:00,21,2.8395,2.8435,2.838,2.8395,236
20150701|2015-05-21 05:30,21,2.84,2.843,2.8375,2.842,111
20150701|2015-05-21 06:00,21,2.8415,2.8435,2.8405,2.8415,177
20150701|2015-05-21 06:30,21,2.8415,2.8485,2.84,2.8445,698
20150701|2015-05-21 07:00,21,2.8445,2.8455,2.838,2.841,1339
20150701|2015-05-21 07:30,21,2.841,2.842,2.837,2.8405,1033
20150701|2015-05-21 08:00,21,2.84,2.8555,2.8395,2.8525,3072
20150701|2015-05-21 08:30,21,2.853,2.858,2.849,2.854,2435
20150701|2015-05-21 09:00,21,2.8535,2.8605,2.8535,2.857,2045
20150701|2015-05-21 09:30,21,2.8575,2.86,2.8535,2.8555,1075
20150701|2015-05-21 10:00,21,2.856,2.858,2.851,2.854,1092
20150701|2015-05-21 10:30,21,2.8535,2.854,2.8445,2.8445,1680
20150701|2015-05-21 11:00,21,2.8445,2.853,2.843,2.853,674
20150701|2015-05-21 11:30,21,2.8525,2.8525,2.8475,2.8485,1227
20150701|2015-05-21 12:00,21,2.8485,2.85,2.8475,2.8485,453
20150701|2015-05-21 12:30,21,2.848,2.8515,2.848,2.8505,234
20150701|2015-05-21 13:00,21,2.8505,2.852,2.849,2.849,123
20150701|2015-05-21 13:30,21,2.8495,2.8515,2.8475,2.851,95
20150701|2015-05-21 14:00,21,2.8505,2.851,2.8495,2.85,124
20150701|2015-05-21 14:30,21,2.85,2.852,2.8495,2.851,88
20150701|2015-05-21 15:00,21,2.8505,2.8515,2.8495,2.85,76
20150701|2015-05-21 15:30,21,2.85,2.852,2.8495,2.8505,37
20150701|2015-05-21 16:00,21,2.8515,2.852,2.85,2.8515,27
20150701|2015-05-21 17:00,22,2.852,2.853,2.8485,2.851,49
20150701|2015-05-21 17:30,22,2.8505,2.8505,2.848,2.849,19
20150701|2015-05-21 18:00,22,2.8495,2.85,2.848,2.849,28
20150701|2015-05-21 18:30,22,2.848,2.849,2.8475,2.8485,29
20150701|2015-05-21 19:00,22,2.848,2.8485,2.8455,2.847,109
20150701|2015-05-21 19:30,22,2.847,2.8485,2.8465,2.848,72
20150701|2015-05-21 20:00,22,2.8485,2.85,2.845,2.8465,366
20150701|2015-05-21 20:30,22,2.8455,2.847,2.8425,2.8445,321
20150701|2015-05-21 21:00,22,2.8435,2.8465,2.8425,2.845,209
20150701|2015-05-21 21:30,22,2.8445,2.8495,2.843,2.848,312
20150701|2015-05-21 22:00,22,2.8485,2.849,2.8455,2.8475,178
20150701|2015-05-21 22:30,22,2.8475,2.849,2.8475,2.8475,35
20150701|2015-05-21 23:00,22,2.848,2.849,2.848,2.8485,19
20150701|2015-05-21 23:30,22,2.8485,2.85,2.8475,2.849,73
20150701|2015-05-22 00:00,22,2.8485,2.8505,2.8485,2.8505,38
20150701|2015-05-22 00:30,22,2.8505,2.8555,2.8485,2.853,706
20150701|2015-05-22 01:00,22,2.852,2.854,2.8475,2.848,592
20150701|2015-05-22 01:30,22,2.849,2.851,2.8475,2.8485,556
20150701|2015-05-22 02:00,22,2.8485,2.849,2.836,2.841,748
20150701|2015-05-22 02:30,22,2.841,2.8425,2.837,2.8415,626
20150701|2015-05-22 03:00,22,2.842,2.8515,2.84,2.846,706
20150701|2015-05-22 03:30,22,2.847,2.847,2.828,2.8285,1081
20150701|2015-05-22 04:00,22,2.829,2.8325,2.826,2.831,728
20150701|2015-05-22 04:30,22,2.831,2.8325,2.829,2.8315,248
20150701|2015-05-22 05:00,22,2.8315,2.8335,2.8255,2.8295,614
20150701|2015-05-22 05:30,22,2.8295,2.8305,2.821,2.823,1018
20150701|2015-05-22 06:00,22,2.824,2.8315,2.822,2.8275,640
20150701|2015-05-22 06:30,22,2.828,2.829,2.822,2.8275,760
20150701|2015-05-22 07:00,22,2.8275,2.83,2.8135,2.8155,2518
20150701|2015-05-22 07:30,22,2.815,2.8155,2.7925,2.8035,7579
20150701|2015-05-22 08:00,22,2.8035,2.808,2.797,2.806,4551
20150701|2015-05-22 08:30,22,2.8055,2.809,2.8025,2.8065,2549
20150701|2015-05-22 09:00,22,2.807,2.807,2.8035,2.8035,1922
20150701|2015-05-22 09:30,22,2.804,2.8105,2.8025,2.808,2079
20150701|2015-05-22 10:00,22,2.8085,2.809,2.803,2.8035,1802
20150701|2015-05-22 10:30,22,2.803,2.806,2.8025,2.8045,1432
20150701|2015-05-22 11:00,22,2.805,2.8085,2.8035,2.8085,577
20150701|2015-05-22 11:30,22,2.8085,2.812,2.8065,2.81,1750
20150701|2015-05-22 12:00,22,2.81,2.811,2.806,2.8065,976
20150701|2015-05-22 12:30,22,2.807,2.8105,2.8065,2.8095,326
20150701|2015-05-22 13:00,22,2.8095,2.8095,2.8045,2.8055,171
20150701|2015-05-22 13:30,22,2.8055,2.806,2.798,2.799,390
20150701|2015-05-22 14:00,22,2.7985,2.802,2.7985,2.8,205
20150701|2015-05-22 14:30,22,2.8,2.8015,2.7995,2.8005,161
20150701|2015-05-22 15:00,22,2.8015,2.8055,2.7955,2.7955,370
20150701|2015-05-22 15:30,22,2.7955,2.796,2.7935,2.7935,96
20150701|2015-05-22 16:00,22,2.794,2.794,2.7895,2.792,174
20150701|2015-05-24 17:00,26,2.7995,2.7995,2.794,2.7985,153
20150701|2015-05-24 17:30,26,2.7985,2.7995,2.7975,2.799,36
20150701|2015-05-24 18:00,26,2.799,2.7995,2.7975,2.799,22
20150701|2015-05-24 18:30,26,2.799,2.8,2.7975,2.7985,46
20150701|2015-05-24 19:00,26,2.7995,2.8,2.7955,2.797,86
20150701|2015-05-24 19:30,26,2.7965,2.802,2.796,2.8015,156
20150701|2015-05-24 20:00,26,2.802,2.806,2.797,2.8045,906
20150701|2015-05-24 20:30,26,2.804,2.8075,2.8035,2.806,558
20150701|2015-05-24 21:00,26,2.8065,2.8075,2.805,2.806,79
20150701|2015-05-24 21:30,26,2.806,2.81,2.8055,2.8095,281
20150701|2015-05-24 22:00,26,2.8095,2.8095,2.8075,2.808,66
20150701|2015-05-24 22:30,26,2.808,2.808,2.8065,2.807,16
20150701|2015-05-24 23:00,26,2.806,2.806,2.805,2.805,9
20150701|2015-05-24 23:30,26,2.806,2.806,2.805,2.8055,8
20150701|2015-05-25 00:00,26,2.806,2.8075,2.8055,2.806,40
20150701|2015-05-25 00:30,26,2.8065,2.8085,2.8025,2.8045,209
20150701|2015-05-25 01:00,26,2.804,2.8075,2.804,2.806,119
20150701|2015-05-25 01:30,26,2.806,2.8085,2.805,2.8085,368
20150701|2015-05-25 02:00,26,2.809,2.8095,2.805,2.8065,135
20150701|2015-05-25 02:30,26,2.8055,2.807,2.8035,2.804,96
20150701|2015-05-25 03:00,26,2.804,2.804,2.7935,2.798,284
20150701|2015-05-25 03:30,26,2.7975,2.799,2.7965,2.7985,76
20150701|2015-05-25 04:00,26,2.7985,2.8115,2.7985,2.81,799
20150701|2015-05-25 04:30,26,2.81,2.811,2.809,2.809,48
20150701|2015-05-25 05:00,26,2.8095,2.828,2.809,2.823,598
20150701|2015-05-25 05:30,26,2.8235,2.832,2.823,2.825,524
20150701|2015-05-25 06:00,26,2.8255,2.826,2.8185,2.819,105
20150701|2015-05-25 06:30,26,2.8185,2.822,2.817,2.8185,147
20150701|2015-05-25 07:00,26,2.8185,2.819,2.8155,2.817,92
20150701|2015-05-25 07:30,26,2.8175,2.82,2.8145,2.8155,136
20150701|2015-05-25 08:00,26,2.8155,2.823,2.814,2.823,368
20150701|2015-05-25 08:30,26,2.8235,2.8265,2.8195,2.821,207
20150701|2015-05-25 09:00,26,2.822,2.8245,2.819,2.8225,199
20150701|2015-05-25 09:30,26,2.8225,2.8245,2.8205,2.824,93
20150701|2015-05-25 10:00,26,2.824,2.8345,2.8235,2.831,1099
20150701|2015-05-25 10:30,26,2.8305,2.834,2.8295,2.83,383
20150701|2015-05-25 11:00,26,2.83,2.8315,2.8285,2.8285,220
20150701|2015-05-25 11:30,26,2.828,2.8295,2.826,2.827,209
20150701|2015-05-25 17:00,26,2.8235,2.827,2.822,2.826,65
20150701|2015-05-25 17:30,26,2.825,2.825,2.821,2.822,60
20150701|2015-05-25 18:00,26,2.8215,2.8235,2.8215,2.8225,32
20150701|2015-05-25 18:30,26,2.823,2.8245,2.8215,2.822,115
20150701|2015-05-25 19:00,26,2.822,2.8255,2.82,2.8255,231
20150701|2015-05-25 19:30,26,2.825,2.831,2.8245,2.8295,194
20150701|2015-05-25 20:00,26,2.829,2.8335,2.8175,2.8205,1941
20150701|2015-05-25 20:30,26,2.821,2.824,2.815,2.8155,1017
20150701|2015-05-25 21:00,26,2.8155,2.821,2.814,2.819,553
20150701|2015-05-25 21:30,26,2.819,2.8225,2.8185,2.821,419
20150701|2015-05-25 22:00,26,2.8225,2.825,2.8205,2.823,265
20150701|2015-05-25 22:30,26,2.823,2.824,2.822,2.823,34
20150701|2015-05-25 23:00,26,2.8235,2.824,2.8225,2.8225,47
20150701|2015-05-25 23:30,26,2.823,2.8235,2.8215,2.8215,71
20150701|2015-05-26 00:00,26,2.822,2.8225,2.8215,2.822,60
20150701|2015-05-26 00:30,26,2.8225,2.827,2.8205,2.824,1002
20150701|2015-05-26 01:00,26,2.8235,2.825,2.8095,2.81,1426
20150701|2015-05-26 01:30,26,2.8095,2.816,2.7995,2.801,2196
20150701|2015-05-26 02:00,26,2.8005,2.812,2.8,2.8115,1013
20150701|2015-05-26 02:30,26,2.811,2.8125,2.803,2.803,589
20150701|2015-05-26 03:00,26,2.8035,2.8035,2.7935,2.7995,781
20150701|2015-05-26 03:30,26,2.799,2.8005,2.7935,2.7955,538
20150701|2015-05-26 04:00,26,2.796,2.802,2.794,2.7995,418
20150701|2015-05-26 04:30,26,2.799,2.8015,2.7955,2.8,270
20150701|2015-05-26 05:00,26,2.8,2.8,2.7925,2.7955,429
20150701|2015-05-26 05:30,26,2.7955,2.796,2.7935,2.7955,298
20150701|2015-05-26 06:00,26,2.7955,2.796,2.7935,2.795,343
20150701|2015-05-26 06:30,26,2.795,2.7955,2.7865,2.791,1109
20150701|2015-05-26 07:00,26,2.7905,2.7945,2.787,2.7945,1049
20150701|2015-05-26 07:30,26,2.7945,2.796,2.789,2.7895,1603
20150701|2015-05-26 08:00,26,2.79,2.792,2.7775,2.784,5799
20150701|2015-05-26 08:30,26,2.7845,2.7935,2.781,2.7875,3969
20150701|2015-05-26 09:00,26,2.788,2.788,2.7795,2.7805,3080
20150701|2015-05-26 09:30,26,2.7805,2.786,2.779,2.7835,1425
20150701|2015-05-26 10:00,26,2.783,2.785,2.778,2.779,1782
20150701|2015-05-26 10:30,26,2.7795,2.781,2.773,2.775,2169
20150701|2015-05-26 11:00,26,2.7755,2.784,2.774,2.783,1291
20150701|2015-05-26 11:30,26,2.783,2.7835,2.777,2.7775,2758
20150701|2015-05-26 12:00,26,2.7775,2.778,2.7745,2.775,939
20150701|2015-05-26 12:30,26,2.775,2.779,2.7735,2.779,564
20150701|2015-05-26 13:00,26,2.7785,2.781,2.778,2.779,247
20150701|2015-05-26 13:30,26,2.7785,2.779,2.774,2.774,222
20150701|2015-05-26 14:00,26,2.7745,2.7755,2.7735,2.774,126
20150701|2015-05-26 14:30,26,2.7745,2.7745,2.773,2.7735,664
20150701|2015-05-26 15:00,26,2.7735,2.777,2.773,2.777,199
20150701|2015-05-26 15:30,26,2.7765,2.7765,2.774,2.774,37
20150701|2015-05-26 16:00,26,2.775,2.7775,2.774,2.777,59
20150701|2015-05-26 17:00,27,2.777,2.7785,2.775,2.7765,64
20150701|2015-05-26 17:30,27,2.777,2.7775,2.777,2.7775,10
20150701|2015-05-26 18:00,27,2.7775,2.779,2.7775,2.778,64
20150701|2015-05-26 18:30,27,2.7785,2.779,2.777,2.778,47
20150701|2015-05-26 19:00,27,2.7775,2.7795,2.7765,2.7765,323
20150701|2015-05-26 19:30,27,2.7765,2.777,2.7735,2.777,276
20150701|2015-05-26 20:00,27,2.7775,2.7875,2.7765,2.7855,1566
20150701|2015-05-26 20:30,27,2.786,2.7865,2.7755,2.777,1332
20150701|2015-05-26 21:00,27,2.777,2.784,2.7765,2.7835,438
20150701|2015-05-26 21:30,27,2.783,2.7865,2.781,2.7855,338
20150701|2015-05-26 22:00,27,2.785,2.786,2.7835,2.7855,299
20150701|2015-05-26 22:30,27,2.7855,2.7865,2.785,2.7865,115
20150701|2015-05-26 23:00,27,2.7865,2.787,2.786,2.786,35
20150701|2015-05-26 23:30,27,2.7865,2.7865,2.784,2.7855,149
20150701|2015-05-27 00:00,27,2.785,2.7875,2.7835,2.786,157
20150701|2015-05-27 00:30,27,2.787,2.789,2.785,2.7865,429
20150701|2015-05-27 01:00,27,2.786,2.7865,2.783,2.7855,432
20150701|2015-05-27 01:30,27,2.7855,2.7905,2.784,2.788,800
20150701|2015-05-27 02:00,27,2.7875,2.7875,2.784,2.786,431
20150701|2015-05-27 02:30,27,2.7855,2.7905,2.785,2.788,316
20150701|2015-05-27 03:00,27,2.787,2.788,2.7835,2.7855,382
20150701|2015-05-27 03:30,27,2.7855,2.788,2.778,2.7785,535
20150701|2015-05-27 04:00,27,2.7785,2.782,2.7765,2.782,411
20150701|2015-05-27 04:30,27,2.78,2.783,2.7745,2.7745,429
20150701|2015-05-27 05:00,27,2.775,2.777,2.772,2.774,604
20150701|2015-05-27 05:30,27,2.774,2.775,2.7665,2.769,1165
20150701|2015-05-27 06:00,27,2.7695,2.77,2.7645,2.765,1176
20150701|2015-05-27 06:30,27,2.765,2.769,2.763,2.765,745
20150701|2015-05-27 07:00,27,2.7645,2.7685,2.7605,2.767,2740
20150701|2015-05-27 07:30,27,2.767,2.772,2.765,2.7655,1997
20150701|2015-05-27 08:00,27,2.7655,2.7755,2.765,2.771,4482
20150701|2015-05-27 08:30,27,2.7705,2.789,2.768,2.783,4649
20150701|2015-05-27 09:00,27,2.7835,2.786,2.7775,2.779,2389
20150701|2015-05-27 09:30,27,2.778,2.7835,2.772,2.7745,2518
20150701|2015-05-27 10:00,27,2.775,2.7785,2.7725,2.773,1904
20150701|2015-05-27 10:30,27,2.7735,2.774,2.762,2.763,2555
20150701|2015-05-27 11:00,27,2.763,2.7635,2.7585,2.7625,2272
20150701|2015-05-27 11:30,27,2.7625,2.7695,2.7615,2.768,2971
20150701|2015-05-27 12:00,27,2.7675,2.7695,2.7665,2.769,476
20150701|2015-05-27 12:30,27,2.7695,2.7715,2.769,2.77,527
20150701|2015-05-27 13:00,27,2.77,2.77,2.7675,2.7675,188
20150701|2015-05-27 13:30,27,2.7685,2.769,2.7675,2.768,80
20150701|2015-05-27 14:00,27,2.768,2.7715,2.768,2.769,76
20150701|2015-05-27 14:30,27,2.7695,2.77,2.7675,2.7675,91
20150701|2015-05-27 15:00,27,2.7675,2.769,2.765,2.7655,254
20150701|2015-05-27 15:30,27,2.766,2.7675,2.765,2.7665,265
20150701|2015-05-27 16:00,27,2.765,2.7665,2.7635,2.7635,41
20150701|2015-05-27 17:00,28,2.7635,2.764,2.7585,2.7605,444
20150701|2015-05-27 17:30,28,2.76,2.762,2.76,2.761,52
20150701|2015-05-27 18:00,28,2.7605,2.7615,2.7595,2.7605,107
20150701|2015-05-27 18:30,28,2.7605,2.7635,2.76,2.7635,140
20150701|2015-05-27 19:00,28,2.7635,2.766,2.763,2.7645,242
20150701|2015-05-27 19:30,28,2.765,2.766,2.764,2.765,250
20150701|2015-05-27 20:00,28,2.765,2.7735,2.765,2.7715,1941
20150701|2015-05-27 20:30,28,2.771,2.7715,2.7675,2.7695,1156
20150701|2015-05-27 21:00,28,2.7695,2.7735,2.7655,2.772,511
20150701|2015-05-27 21:30,28,2.7715,2.7725,2.768,2.768,324
20150701|2015-05-27 22:00,28,2.768,2.7725,2.767,2.7715,344
20150701|2015-05-27 22:30,28,2.772,2.774,2.7715,2.7725,92
20150701|2015-05-27 23:00,28,2.7725,2.774,2.772,2.774,71
20150701|2015-05-27 23:30,28,2.774,2.7745,2.771,2.772,202
20150701|2015-05-28 00:00,28,2.772,2.7725,2.7705,2.7715,103
20150701|2015-05-28 00:30,28,2.772,2.7735,2.7665,2.767,537
20150701|2015-05-28 01:00,28,2.7665,2.7775,2.7655,2.7765,695
20150701|2015-05-28 01:30,28,2.776,2.784,2.7725,2.779,2121
20150701|2015-05-28 02:00,28,2.7785,2.7785,2.768,2.7735,1385
20150701|2015-05-28 02:30,28,2.774,2.774,2.771,2.7715,337
20150701|2015-05-28 03:00,28,2.7715,2.783,2.771,2.7775,919
20150701|2015-05-28 03:30,28,2.777,2.778,2.774,2.776,386
20150701|2015-05-28 04:00,28,2.776,2.777,2.7705,2.771,336
20150701|2015-05-28 04:30,28,2.7715,2.773,2.769,2.769,325
20150701|2015-05-28 05:00,28,2.7695,2.7695,2.7655,2.767,554
20150701|2015-05-28 05:30,28,2.766,2.769,2.7655,2.7685,476
20150701|2015-05-28 06:00,28,2.768,2.769,2.764,2.767,332
20150701|2015-05-28 06:30,28,2.7665,2.779,2.7655,2.7745,1216
20150701|2015-05-28 07:00,28,2.7745,2.775,2.7625,2.765,2014
20150701|2015-05-28 07:30,28,2.7655,2.773,2.7645,2.766,2273
20150701|2015-05-28 08:00,28,2.766,2.774,2.7645,2.768,3609
20150701|2015-05-28 08:30,28,2.7675,2.7705,2.7625,2.7675,2966
20150701|2015-05-28 09:00,28,2.768,2.776,2.765,2.7685,2666
20150701|2015-05-28 09:30,28,2.7685,2.7695,2.761,2.769,2196
20150701|2015-05-28 10:00,28,2.769,2.7715,2.7645,2.766,2050
20150701|2015-05-28 10:30,28,2.766,2.7685,2.763,2.764,1746
20150701|2015-05-28 11:00,28,2.764,2.7665,2.762,2.764,1613
20150701|2015-05-28 11:30,28,2.764,2.769,2.7625,2.7665,2551
20150701|2015-05-28 12:00,28,2.767,2.7685,2.765,2.7675,605
20150701|2015-05-28 12:30,28,2.768,2.7705,2.767,2.7705,620
20150701|2015-05-28 13:00,28,2.7705,2.7725,2.7695,2.772,222
20150701|2015-05-28 13:30,28,2.771,2.7735,2.7705,2.7735,243
20150701|2015-05-28 14:00,28,2.773,2.7735,2.771,2.7715,132
20150701|2015-05-28 14:30,28,2.772,2.7725,2.77,2.77,161
20150701|2015-05-28 15:00,28,2.77,2.7705,2.768,2.769,256
20150701|2015-05-28 15:30,28,2.7685,2.769,2.7675,2.769,286
20150701|2015-05-28 16:00,28,2.768,2.7685,2.7665,2.7685,154
20150701|2015-05-28 17:00,29,2.77,2.77,2.7665,2.7675,187
20150701|2015-05-28 17:30,29,2.7675,2.7675,2.765,2.7655,197
20150701|2015-05-28 18:00,29,2.765,2.769,2.765,2.7685,93
20150701|2015-05-28 18:30,29,2.769,2.772,2.769,2.7705,88
20150701|2015-05-28 19:00,29,2.771,2.7715,2.7685,2.7715,179
20150701|2015-05-28 19:30,29,2.7715,2.773,2.7715,2.7725,230
20150701|2015-05-28 20:00,29,2.7725,2.779,2.7715,2.779,982
20150701|2015-05-28 20:30,29,2.778,2.7785,2.773,2.7775,342
20150701|2015-05-28 21:00,29,2.777,2.7775,2.774,2.7755,213
20150701|2015-05-28 21:30,29,2.7755,2.777,2.774,2.777,337
20150701|2015-05-28 22:00,29,2.777,2.778,2.776,2.777,217
20150701|2015-05-28 22:30,29,2.777,2.7775,2.7765,2.7775,34
20150701|2015-05-28 23:00,29,2.7775,2.778,2.777,2.7775,47
20150701|2015-05-28 23:30,29,2.777,2.7785,2.776,2.7765,110
20150701|2015-05-29 00:00,29,2.777,2.7775,2.7755,2.7765,102
20150701|2015-05-29 00:30,29,2.7765,2.782,2.7765,2.7805,624
20150701|2015-05-29 01:00,29,2.78,2.782,2.7785,2.7795,804
20150701|2015-05-29 01:30,29,2.779,2.784,2.7755,2.7825,1503
20150701|2015-05-29 02:00,29,2.7815,2.7815,2.774,2.7755,1175
20150701|2015-05-29 02:30,29,2.776,2.78,2.774,2.774,354
20150701|2015-05-29 03:00,29,2.775,2.7775,2.768,2.7685,1025
20150701|2015-05-29 03:30,29,2.7685,2.769,2.764,2.766,702
20150701|2015-05-29 04:00,29,2.766,2.77,2.7655,2.7675,363
20150701|2015-05-29 04:30,29,2.767,2.77,2.767,2.769,345
20150701|2015-05-29 05:00,29,2.769,2.77,2.765,2.766,311
20150701|2015-05-29 05:30,29,2.7655,2.7655,2.761,2.763,719
20150701|2015-05-29 06:00,29,2.7625,2.767,2.7625,2.7655,229
20150701|2015-05-29 06:30,29,2.7655,2.7665,2.762,2.763,592
20150701|2015-05-29 07:00,29,2.763,2.7645,2.748,2.753,6130
20150701|2015-05-29 07:30,29,2.7525,2.759,2.752,2.756,3217
20150701|2015-05-29 08:00,29,2.756,2.7655,2.754,2.755,3682
20150701|2015-05-29 08:30,29,2.7545,2.756,2.7515,2.7525,2875
20150701|2015-05-29 09:00,29,2.7525,2.754,2.7435,2.7525,6477
20150701|2015-05-29 09:30,29,2.7525,2.754,2.7495,2.7505,2452
20150701|2015-05-29 10:00,29,2.7505,2.7515,2.7285,2.7335,5427
20150701|2015-05-29 10:30,29,2.7335,2.7385,2.7245,2.736,4776
20150701|2015-05-29 11:00,29,2.7355,2.7365,2.7295,2.731,2235
20150701|2015-05-29 11:30,29,2.731,2.7325,2.7265,2.7275,4332
20150701|2015-05-29 12:00,29,2.728,2.7325,2.7265,2.731,873
20150701|2015-05-29 12:30,29,2.7315,2.7325,2.7285,2.7285,500
20150701|2015-05-29 13:00,29,2.7285,2.7305,2.7275,2.728,260
20150701|2015-05-29 13:30,29,2.728,2.728,2.726,2.7275,142
20150701|2015-05-29 14:00,29,2.728,2.7285,2.7255,2.7255,205
20150701|2015-05-29 14:30,29,2.726,2.7315,2.7255,2.7295,225
20150701|2015-05-29 15:00,29,2.729,2.7305,2.7265,2.7295,121
20150701|2015-05-29 15:30,29,2.7305,2.7315,2.729,2.7315,88
20150701|2015-05-29 16:00,29,2.7315,2.735,2.7295,2.735,116
20150701|2015-05-31 17:00,1,2.728,2.738,2.7275,2.731,255
20150701|2015-05-31 17:30,1,2.731,2.731,2.7285,2.73,36
20150701|2015-05-31 18:00,1,2.7305,2.732,2.7305,2.731,29
20150701|2015-05-31 18:30,1,2.7315,2.7315,2.729,2.729,51
20150701|2015-05-31 19:00,1,2.729,2.7345,2.729,2.7335,278
20150701|2015-05-31 19:30,1,2.7335,2.7335,2.7305,2.732,151
20150701|2015-05-31 20:00,1,2.7315,2.7375,2.728,2.735,1961
20150701|2015-05-31 20:30,1,2.735,2.7385,2.7335,2.736,460
20150701|2015-05-31 21:00,1,2.7365,2.7375,2.735,2.7355,195
20150701|2015-05-31 21:30,1,2.736,2.738,2.7345,2.7375,388
20150701|2015-05-31 22:00,1,2.737,2.738,2.7355,2.736,359
20150701|2015-05-31 22:30,1,2.7365,2.7365,2.7355,2.7355,52
20150701|2015-05-31 23:00,1,2.736,2.737,2.7355,2.737,44
20150701|2015-05-31 23:30,1,2.737,2.7385,2.737,2.737,85
20150701|2015-06-01 00:00,1,2.7375,2.738,2.7365,2.737,83
20150701|2015-06-01 00:30,1,2.737,2.74,2.7355,2.737,412
20150701|2015-06-01 01:00,1,2.7365,2.7415,2.7355,2.741,514
20150701|2015-06-01 01:30,1,2.7415,2.7415,2.7345,2.7355,1167
20150701|2015-06-01 02:00,1,2.7355,2.737,2.7285,2.7365,861
20150701|2015-06-01 02:30,1,2.7365,2.7425,2.734,2.7365,846
20150701|2015-06-01 03:00,1,2.7355,2.7385,2.732,2.733,496
20150701|2015-06-01 03:30,1,2.733,2.737,2.726,2.731,731
20150701|2015-06-01 04:00,1,2.7305,2.733,2.728,2.7285,470
20150701|2015-06-01 04:30,1,2.7285,2.729,2.7265,2.7265,313
20150701|2015-06-01 05:00,1,2.726,2.73,2.726,2.729,582
20150701|2015-06-01 05:30,1,2.729,2.7295,2.717,2.7215,1156
20150701|2015-06-01 06:00,1,2.722,2.722,2.718,2.718,525
20150701|2015-06-01 06:30,1,2.718,2.72,2.715,2.719,915
20150701|2015-06-01 07:00,1,2.719,2.721,2.7145,2.7195,1567
20150701|2015-06-01 07:30,1,2.719,2.7235,2.7185,2.722,2098
20150701|2015-06-01 08:00,1,2.722,2.738,2.7215,2.736,4891
20150701|2015-06-01 08:30,1,2.736,2.742,2.73,2.7355,3015
20150701|2015-06-01 09:00,1,2.735,2.735,2.7225,2.7235,2535
20150701|2015-06-01 09:30,1,2.7235,2.729,2.7225,2.7235,1713
20150701|2015-06-01 10:00,1,2.7235,2.7275,2.7205,2.7235,1960
20150701|2015-06-01 10:30,1,2.7235,2.7305,2.7235,2.728,2078
20150701|2015-06-01 11:00,1,2.7285,2.7295,2.723,2.7235,1370
20150701|2015-06-01 11:30,1,2.7235,2.724,2.719,2.7205,3542
20150701|2015-06-01 12:00,1,2.7205,2.723,2.719,2.721,663
20150701|2015-06-01 12:30,1,2.721,2.723,2.7195,2.721,285
20150701|2015-06-01 13:00,1,2.7205,2.7225,2.72,2.7225,127
20150701|2015-06-01 13:30,1,2.722,2.7245,2.7195,2.72,178
20150701|2015-06-01 14:00,1,2.72,2.7205,2.7195,2.72,91
20150701|2015-06-01 14:30,1,2.72,2.72,2.71,2.714,596
20150701|2015-06-01 15:00,1,2.7145,2.7155,2.713,2.7135,182
20150701|2015-06-01 15:30,1,2.7145,2.7165,2.7135,2.714,96
20150701|2015-06-01 16:00,1,2.7135,2.715,2.713,2.7145,28
20150701|2015-06-01 17:00,2,2.7155,2.716,2.714,2.7145,96
20150701|2015-06-01 17:30,2,2.714,2.715,2.714,2.715,47
20150701|2015-06-01 18:00,2,2.7145,2.715,2.714,2.7145,104
20150701|2015-06-01 18:30,2,2.715,2.717,2.715,2.7165,78
20150701|2015-06-01 19:00,2,2.7165,2.72,2.716,2.7185,294
20150701|2015-06-01 19:30,2,2.7185,2.721,2.718,2.721,277
20150701|2015-06-01 20:00,2,2.7205,2.7265,2.715,2.7185,2067
20150701|2015-06-01 20:30,2,2.718,2.7205,2.7175,2.7195,277
20150701|2015-06-01 21:00,2,2.719,2.725,2.719,2.724,360
20150701|2015-06-01 21:30,2,2.7235,2.727,2.7215,2.7245,395
20150701|2015-06-01 22:00,2,2.725,2.726,2.723,2.7245,340
20150701|2015-06-01 22:30,2,2.7245,2.7265,2.7245,2.7255,59
20150701|2015-06-01 23:00,2,2.7255,2.727,2.725,2.7255,60
20150701|2015-06-01 23:30,2,2.7265,2.7265,2.725,2.725,74
20150701|2015-06-02 00:00,2,2.725,2.726,2.725,2.7255,43
20150701|2015-06-02 00:30,2,2.7255,2.731,2.725,2.73,786
20150701|2015-06-02 01:00,2,2.73,2.734,2.728,2.732,844
20150701|2015-06-02 01:30,2,2.732,2.7375,2.732,2.734,1152
20150701|2015-06-02 02:00,2,2.733,2.7355,2.732,2.733,589
20150701|2015-06-02 02:30,2,2.7325,2.7345,2.729,2.73,397
20150701|2015-06-02 03:00,2,2.7295,2.738,2.7295,2.7345,465
20150701|2015-06-02 03:30,2,2.734,2.7365,2.731,2.7315,238
20150701|2015-06-02 04:00,2,2.732,2.733,2.7205,2.7215,706
20150701|2015-06-02 04:30,2,2.721,2.7235,2.7175,2.72,864
20150701|2015-06-02 05:00,2,2.7195,2.7215,2.7165,2.7195,885
20150701|2015-06-02 05:30,2,2.7195,2.7265,2.719,2.726,519
20150701|2015-06-02 06:00,2,2.7255,2.728,2.7205,2.7265,574
20150701|2015-06-02 06:30,2,2.7265,2.7305,2.723,2.728,867
20150701|2015-06-02 07:00,2,2.7285,2.732,2.723,2.7275,1721
20150701|2015-06-02 07:30,2,2.727,2.733,2.723,2.7315,1615
20150701|2015-06-02 08:00,2,2.7315,2.745,2.7315,2.738,5421
20150701|2015-06-02 08:30,2,2.738,2.7395,2.73,2.7375,2501
20150701|2015-06-02 09:00,2,2.738,2.741,2.734,2.738,1633
20150701|2015-06-02 09:30,2,2.738,2.7435,2.7335,2.7355,2333
20150701|2015-06-02 10:00,2,2.735,2.737,2.732,2.7355,1332
20150701|2015-06-02 10:30,2,2.7355,2.7395,2.7345,2.7385,1738
20150701|2015-06-02 11:00,2,2.7385,2.7385,2.7365,2.738,1025
20150701|2015-06-02 11:30,2,2.738,2.741,2.7345,2.7375,3269
20150701|2015-06-02 12:00,2,2.7375,2.741,2.737,2.7405,697
20150701|2015-06-02 12:30,2,2.74,2.7405,2.7375,2.739,329
20150701|2015-06-02 13:00,2,2.7385,2.74,2.738,2.739,119
20150701|2015-06-02 13:30,2,2.739,2.739,2.7365,2.738,119
20150701|2015-06-02 14:00,2,2.7385,2.7385,2.7355,2.7365,184
20150701|2015-06-02 14:30,2,2.736,2.7375,2.7345,2.7365,207
20150701|2015-06-02 15:00,2,2.737,2.7385,2.736,2.737,91
20150701|2015-06-02 15:30,2,2.7375,2.7385,2.736,2.736,34
20150701|2015-06-02 16:00,2,2.737,2.7375,2.737,2.7375,9
20150701|2015-06-02 17:00,3,2.7375,2.739,2.7365,2.738,81
20150701|2015-06-02 17:30,3,2.7385,2.7405,2.7385,2.7395,30
20150701|2015-06-02 18:00,3,2.7405,2.7405,2.737,2.738,77
20150701|2015-06-02 18:30,3,2.7375,2.739,2.737,2.738,58
20150701|2015-06-02 19:00,3,2.7375,2.74,2.7365,2.7385,192
20150701|2015-06-02 19:30,3,2.7385,2.7405,2.737,2.74,232
20150701|2015-06-02 20:00,3,2.7395,2.742,2.737,2.7405,575
20150701|2015-06-02 20:30,3,2.7405,2.745,2.739,2.744,590
20150701|2015-06-02 21:00,3,2.7435,2.746,2.743,2.744,286
20150701|2015-06-02 21:30,3,2.744,2.749,2.7435,2.745,1138
20150701|2015-06-02 22:00,3,2.7445,2.749,2.7435,2.7475,473
20150701|2015-06-02 22:30,3,2.747,2.747,2.7465,2.747,32
20150701|2015-06-02 23:00,3,2.7465,2.7465,2.7455,2.746,55
20150701|2015-06-02 23:30,3,2.746,2.746,2.745,2.7455,56
20150701|2015-06-03 00:00,3,2.7455,2.7465,2.745,2.7455,96
20150701|2015-06-03 00:30,3,2.7455,2.747,2.7415,2.742,381
20150701|2015-06-03 01:00,3,2.7425,2.743,2.733,2.7355,1347
20150701|2015-06-03 01:30,3,2.735,2.7375,2.727,2.7285,1325
20150701|2015-06-03 02:00,3,2.73,2.732,2.725,2.7315,1234
20150701|2015-06-03 02:30,3,2.731,2.731,2.726,2.728,331
20150701|2015-06-03 03:00,3,2.729,2.7315,2.726,2.7275,444
20150701|2015-06-03 03:30,3,2.7275,2.7285,2.726,2.728,278
20150701|2015-06-03 04:00,3,2.7285,2.731,2.7255,2.726,414
20150701|2015-06-03 04:30,3,2.726,2.727,2.723,2.726,1082
20150701|2015-06-03 05:00,3,2.7255,2.729,2.7235,2.724,534
20150701|2015-06-03 05:30,3,2.724,2.7265,2.72,2.7235,995
20150701|2015-06-03 06:00,3,2.7235,2.728,2.7225,2.727,544
20150701|2015-06-03 06:30,3,2.7275,2.7345,2.7245,2.7315,908
20150701|2015-06-03 07:00,3,2.731,2.7415,2.731,2.7405,2436
20150701|2015-06-03 07:30,3,2.74,2.74,2.729,2.735,1497
20150701|2015-06-03 08:00,3,2.735,2.7365,2.727,2.732,2606
20150701|2015-06-03 08:30,3,2.7325,2.7395,2.732,2.7325,2281
20150701|2015-06-03 09:00,3,2.733,2.739,2.7315,2.7355,2029
20150701|2015-06-03 09:30,3,2.7355,2.74,2.733,2.7345,2018
20150701|2015-06-03 10:00,3,2.7345,2.7425,2.734,2.7375,2205
20150701|2015-06-03 10:30,3,2.737,2.737,2.726,2.7265,2286
20150701|2015-06-03 11:00,3,2.726,2.7295,2.7255,2.7255,1234
20150701|2015-06-03 11:30,3,2.726,2.7285,2.723,2.727,3811
20150701|2015-06-03 12:00,3,2.7265,2.729,2.726,2.728,607
20150701|2015-06-03 12:30,3,2.7275,2.728,2.7245,2.725,308
20150701|2015-06-03 13:00,3,2.725,2.7295,2.725,2.7285,132
20150701|2015-06-03 13:30,3,2.7285,2.729,2.7255,2.726,85
20150701|2015-06-03 14:00,3,2.726,2.7275,2.7255,2.7265,99
20150701|2015-06-03 14:30,3,2.7265,2.7275,2.726,2.7275,70
20150701|2015-06-03 15:00,3,2.7275,2.729,2.727,2.7285,63
20150701|2015-06-03 15:30,3,2.7285,2.729,2.727,2.7275,59
20150701|2015-06-03 16:00,3,2.7275,2.7275,2.7245,2.725,100
20150701|2015-06-03 17:00,4,2.7265,2.7295,2.7255,2.7265,97
20150701|2015-06-03 17:30,4,2.7265,2.7265,2.725,2.7255,35
20150701|2015-06-03 18:00,4,2.726,2.728,2.7255,2.728,16
20150701|2015-06-03 18:30,4,2.7275,2.731,2.7275,2.731,62
20150701|2015-06-03 19:00,4,2.7305,2.7315,2.729,2.729,109
20150701|2015-06-03 19:30,4,2.729,2.729,2.7235,2.724,232
20150701|2015-06-03 20:00,4,2.7235,2.73,2.719,2.7225,1382
20150701|2015-06-03 20:30,4,2.7215,2.728,2.72,2.7275,410
20150701|2015-06-03 21:00,4,2.728,2.728,2.723,2.7245,122
20150701|2015-06-03 21:30,4,2.725,2.727,2.7235,2.7235,320
20150701|2015-06-03 22:00,4,2.7235,2.725,2.7205,2.722,355
20150701|2015-06-03 22:30,4,2.7225,2.7225,2.721,2.7215,60
20150701|2015-06-03 23:00,4,2.7215,2.7215,2.721,2.7215,18
20150701|2015-06-03 23:30,4,2.7215,2.722,2.72,2.7205,94
20150701|2015-06-04 00:00,4,2.7205,2.7205,2.7165,2.7185,315
20150701|2015-06-04 00:30,4,2.718,2.728,2.718,2.7275,677
20150701|2015-06-04 01:00,4,2.7275,2.7295,2.724,2.7265,644
20150701|2015-06-04 01:30,4,2.7265,2.7275,2.7185,2.719,982
20150701|2015-06-04 02:00,4,2.7195,2.7195,2.6975,2.699,2927
20150701|2015-06-04 02:30,4,2.699,2.705,2.697,2.7015,1384
20150701|2015-06-04 03:00,4,2.7015,2.703,2.699,2.7,784
20150701|2015-06-04 03:30,4,2.7,2.705,2.6995,2.702,493
20150701|2015-06-04 04:00,4,2.702,2.7065,2.6995,2.7025,623
20150701|2015-06-04 04:30,4,2.702,2.7025,2.697,2.6985,651
20150701|2015-06-04 05:00,4,2.698,2.7045,2.688,2.7025,1819
20150701|2015-06-04 05:30,4,2.7025,2.704,2.698,2.7025,801
20150701|2015-06-04 06:00,4,2.702,2.702,2.6975,2.701,308
20150701|2015-06-04 06:30,4,2.701,2.7105,2.6995,2.7055,1181
20150701|2015-06-04 07:00,4,2.7055,2.712,2.7035,2.705,1377
20150701|2015-06-04 07:30,4,2.706,2.708,2.703,2.706,1273
20150701|2015-06-04 08:00,4,2.7065,2.716,2.706,2.7105,4310
20150701|2015-06-04 08:30,4,2.7105,2.714,2.704,2.713,2300
20150701|2015-06-04 09:00,4,2.7125,2.7165,2.7055,2.7075,1730
20150701|2015-06-04 09:30,4,2.707,2.708,2.695,2.697,2827
20150701|2015-06-04 10:00,4,2.6965,2.697,2.682,2.684,4437
20150701|2015-06-04 10:30,4,2.684,2.689,2.6815,2.684,1725
20150701|2015-06-04 11:00,4,2.6835,2.6855,2.679,2.679,1918
20150701|2015-06-04 11:30,4,2.679,2.688,2.6765,2.6875,3468
20150701|2015-06-04 12:00,4,2.687,2.688,2.685,2.6875,634
20150701|2015-06-04 12:30,4,2.6875,2.6885,2.683,2.684,542
20150701|2015-06-04 13:00,4,2.6845,2.686,2.6825,2.685,248
20150701|2015-06-04 13:30,4,2.685,2.688,2.684,2.6875,206
20150701|2015-06-04 14:00,4,2.6875,2.6885,2.6865,2.6865,94
20150701|2015-06-04 14:30,4,2.687,2.689,2.687,2.6875,161
20150701|2015-06-04 15:00,4,2.687,2.689,2.685,2.6865,130
20150701|2015-06-04 15:30,4,2.686,2.6865,2.6845,2.6845,105
20150701|2015-06-04 16:00,4,2.685,2.6895,2.684,2.6885,91
20150701|2015-06-04 17:00,5,2.6865,2.687,2.685,2.6865,86
20150701|2015-06-04 17:30,5,2.6865,2.6865,2.686,2.6865,14
20150701|2015-06-04 18:00,5,2.687,2.689,2.687,2.689,41
20150701|2015-06-04 18:30,5,2.689,2.689,2.6855,2.6875,97
20150701|2015-06-04 19:00,5,2.6875,2.6905,2.685,2.686,211
20150701|2015-06-04 19:30,5,2.6855,2.686,2.683,2.6855,181
20150701|2015-06-04 20:00,5,2.685,2.691,2.6765,2.678,1407
20150701|2015-06-04 20:30,5,2.6785,2.6855,2.6785,2.6815,396
20150701|2015-06-04 21:00,5,2.6815,2.684,2.681,2.682,247
20150701|2015-06-04 21:30,5,2.682,2.683,2.68,2.6825,278
20150701|2015-06-04 22:00,5,2.683,2.687,2.6805,2.6835,368
20150701|2015-06-04 22:30,5,2.6835,2.685,2.6835,2.684,32
20150701|2015-06-04 23:00,5,2.6835,2.6865,2.6835,2.6865,63
20150701|2015-06-04 23:30,5,2.686,2.688,2.686,2.6875,108
20150701|2015-06-05 00:00,5,2.687,2.6875,2.6845,2.685,100
20150701|2015-06-05 00:30,5,2.685,2.6885,2.684,2.6875,376
20150701|2015-06-05 01:00,5,2.6875,2.6875,2.6815,2.6825,607
20150701|2015-06-05 01:30,5,2.682,2.6825,2.674,2.679,1425
20150701|2015-06-05 02:00,5,2.6785,2.6815,2.67,2.6775,1913
20150701|2015-06-05 02:30,5,2.6775,2.685,2.676,2.6835,978
20150701|2015-06-05 03:00,5,2.683,2.691,2.6795,2.6875,1215
20150701|2015-06-05 03:30,5,2.687,2.689,2.683,2.6865,237
20150701|2015-06-05 04:00,5,2.6855,2.688,2.678,2.6845,503
20150701|2015-06-05 04:30,5,2.6845,2.6855,2.682,2.682,491
20150701|2015-06-05 05:00,5,2.6825,2.687,2.682,2.685,196
20150701|2015-06-05 05:30,5,2.6855,2.6855,2.6815,2.682,194
20150701|2015-06-05 06:00,5,2.6825,2.69,2.6815,2.69,355
20150701|2015-06-05 06:30,5,2.6895,2.6955,2.685,2.6905,1566
20150701|2015-06-05 07:00,5,2.69,2.6905,2.684,2.689,1414
20150701|2015-06-05 07:30,5,2.6895,2.6895,2.68,2.683,2387
20150701|2015-06-05 08:00,5,2.683,2.6915,2.675,2.6775,3259
20150701|2015-06-05 08:30,5,2.678,2.6865,2.6745,2.6835,2555
20150701|2015-06-05 09:00,5,2.6825,2.708,2.6825,2.705,5352
20150701|2015-06-05 09:30,5,2.7055,2.708,2.695,2.6995,2152
20150701|2015-06-05 10:00,5,2.7,2.704,2.697,2.6985,1723
20150701|2015-06-05 10:30,5,2.6985,2.699,2.688,2.691,2331
20150701|2015-06-05 11:00,5,2.691,2.6915,2.6865,2.688,1654
20150701|2015-06-05 11:30,5,2.6885,2.694,2.687,2.693,2005
20150701|2015-06-05 12:00,5,2.6925,2.6925,2.6865,2.6895,707
20150701|2015-06-05 12:30,5,2.6895,2.6925,2.689,2.6925,278
20150701|2015-06-05 13:00,5,2.692,2.6995,2.6915,2.697,523
20150701|2015-06-05 13:30,5,2.6965,2.6985,2.695,2.696,125
20150701|2015-06-05 14:00,5,2.696,2.6985,2.695,2.6965,82
20150701|2015-06-05 14:30,5,2.6965,2.6995,2.6945,2.697,164
20150701|2015-06-05 15:00,5,2.6965,2.699,2.6965,2.697,79
20150701|2015-06-05 15:30,5,2.6965,2.698,2.6965,2.698,116
20150701|2015-06-05 16:00,5,2.698,2.702,2.6965,2.702,43
20150701|2015-06-07 17:00,8,2.7025,2.7035,2.6975,2.701,221
20150701|2015-06-07 17:30,8,2.7005,2.7045,2.699,2.7005,134
20150701|2015-06-07 18:00,8,2.7005,2.7025,2.7005,2.701,50
20150701|2015-06-07 18:30,8,2.7015,2.703,2.7,2.7005,85
20150701|2015-06-07 19:00,8,2.7,2.702,2.6975,2.6985,191
20150701|2015-06-07 19:30,8,2.6985,2.699,2.6965,2.6965,153
20150701|2015-06-07 20:00,8,2.6965,2.7015,2.694,2.6995,642
20150701|2015-06-07 20:30,8,2.7,2.7005,2.6985,2.699,203
20150701|2015-06-07 21:00,8,2.699,2.7015,2.6965,2.6975,246
20150701|2015-06-07 21:30,8,2.697,2.698,2.695,2.698,266
20150701|2015-06-07 22:00,8,2.697,2.6995,2.6965,2.699,102
20150701|2015-06-07 22:30,8,2.6985,2.7005,2.6985,2.7005,32
20150701|2015-06-07 23:00,8,2.7005,2.701,2.7,2.7005,47
20150701|2015-06-07 23:30,8,2.7005,2.7005,2.6975,2.6985,86
20150701|2015-06-08 00:00,8,2.699,2.703,2.6985,2.701,195
20150701|2015-06-08 00:30,8,2.7015,2.703,2.6995,2.7005,317
20150701|2015-06-08 01:00,8,2.6995,2.7005,2.695,2.6985,499
20150701|2015-06-08 01:30,8,2.6985,2.702,2.6965,2.698,953
20150701|2015-06-08 02:00,8,2.6975,2.6985,2.6865,2.693,1401
20150701|2015-06-08 02:30,8,2.693,2.695,2.6865,2.6865,562
20150701|2015-06-08 03:00,8,2.6865,2.6925,2.686,2.6885,432
20150701|2015-06-08 03:30,8,2.6885,2.6905,2.686,2.688,275
20150701|2015-06-08 04:00,8,2.689,2.6935,2.686,2.693,505
20150701|2015-06-08 04:30,8,2.6925,2.694,2.6895,2.69,137
20150701|2015-06-08 05:00,8,2.6905,2.6935,2.687,2.688,335
20150701|2015-06-08 05:30,8,2.688,2.6885,2.6835,2.6855,507
20150701|2015-06-08 06:00,8,2.686,2.688,2.685,2.685,410
20150701|2015-06-08 06:30,8,2.685,2.69,2.6825,2.686,600
20150701|2015-06-08 07:00,8,2.6865,2.693,2.684,2.69,1255
20150701|2015-06-08 07:30,8,2.6895,2.6955,2.6895,2.6925,1038
20150701|2015-06-08 08:00,8,2.6925,2.7005,2.692,2.6975,2197
20150701|2015-06-08 08:30,8,2.697,2.705,2.6955,2.7015,2427
20150701|2015-06-08 09:00,8,2.7015,2.704,2.6975,2.699,1367
20150701|2015-06-08 09:30,8,2.699,2.7005,2.6945,2.695,1233
20150701|2015-06-08 10:00,8,2.6945,2.698,2.6935,2.6945,1130
20150701|2015-06-08 10:30,8,2.6945,2.7005,2.693,2.6985,1601
20150701|2015-06-08 11:00,8,2.699,2.7015,2.697,2.6985,1061
20150701|2015-06-08 11:30,8,2.6985,2.699,2.6935,2.697,2110
20150701|2015-06-08 12:00,8,2.697,2.7005,2.6965,2.6985,904
20150701|2015-06-08 12:30,8,2.698,2.706,2.6975,2.704,776
20150701|2015-06-08 13:00,8,2.7035,2.706,2.702,2.703,366
20150701|2015-06-08 13:30,8,2.7025,2.7035,2.701,2.7035,132
20150701|2015-06-08 14:00,8,2.7035,2.704,2.7025,2.7035,110
20150701|2015-06-08 14:30,8,2.7035,2.7035,2.7005,2.701,159
20150701|2015-06-08 15:00,8,2.701,2.7035,2.701,2.7015,74
20150701|2015-06-08 15:30,8,2.702,2.704,2.701,2.704,65
20150701|2015-06-08 16:00,8,2.704,2.7045,2.702,2.7035,45
20150701|2015-06-08 17:00,9,2.7045,2.7045,2.7005,2.7025,75
20150701|2015-06-08 17:30,9,2.702,2.702,2.7015,2.7015,15
20150701|2015-06-08 18:00,9,2.702,2.7025,2.701,2.702,18
20150701|2015-06-08 18:30,9,2.702,2.702,2.7015,2.7015,21
20150701|2015-06-08 19:00,9,2.701,2.7015,2.6995,2.6995,92
20150701|2015-06-08 19:30,9,2.6995,2.7025,2.6995,2.7025,156
20150701|2015-06-08 20:00,9,2.702,2.702,2.6995,2.7,571
20150701|2015-06-08 20:30,9,2.7,2.702,2.6995,2.7015,128
20150701|2015-06-08 21:00,9,2.702,2.704,2.701,2.703,217
20150701|2015-06-08 21:30,9,2.703,2.7035,2.701,2.703,216
20150701|2015-06-08 22:00,9,2.7035,2.7085,2.703,2.7075,929
20150701|2015-06-08 22:30,9,2.7075,2.7095,2.7055,2.7095,200
20150701|2015-06-08 23:00,9,2.7095,2.713,2.709,2.713,400
20150701|2015-06-08 23:30,9,2.713,2.713,2.711,2.711,221
20150701|2015-06-09 00:00,9,2.711,2.712,2.71,2.7105,246
20150701|2015-06-09 00:30,9,2.711,2.712,2.7075,2.711,576
20150701|2015-06-09 01:00,9,2.711,2.7135,2.709,2.71,820
20150701|2015-06-09 01:30,9,2.71,2.7145,2.7055,2.706,655
20150701|2015-06-09 02:00,9,2.706,2.7095,2.7005,2.703,1036
20150701|2015-06-09 02:30,9,2.7025,2.7035,2.6975,2.6985,662
20150701|2015-06-09 03:00,9,2.6995,2.7135,2.695,2.711,1541
20150701|2015-06-09 03:30,9,2.711,2.7245,2.711,2.7205,2139
20150701|2015-06-09 04:00,9,2.7205,2.7235,2.717,2.721,829
20150701|2015-06-09 04:30,9,2.721,2.722,2.7145,2.716,494
20150701|2015-06-09 05:00,9,2.716,2.7165,2.712,2.714,468
20150701|2015-06-09 05:30,9,2.7135,2.7155,2.71,2.715,900
20150701|2015-06-09 06:00,9,2.7145,2.719,2.713,2.7185,636
20150701|2015-06-09 06:30,9,2.718,2.7275,2.716,2.723,1401
20150701|2015-06-09 07:00,9,2.723,2.7255,2.7175,2.718,1918
20150701|2015-06-09 07:30,9,2.718,2.719,2.714,2.716,1255
20150701|2015-06-09 08:00,9,2.7165,2.7255,2.715,2.723,2438
20150701|2015-06-09 08:30,9,2.7235,2.7355,2.7225,2.729,5371
20150701|2015-06-09 09:00,9,2.7295,2.732,2.7255,2.7255,1853
20150701|2015-06-09 09:30,9,2.7255,2.7295,2.724,2.7275,1240
20150701|2015-06-09 10:00,9,2.7275,2.7285,2.722,2.724,1082
20150701|2015-06-09 10:30,9,2.7235,2.7255,2.7155,2.7165,1437
20150701|2015-06-09 11:00,9,2.716,2.7185,2.7095,2.7115,1565
20150701|2015-06-09 11:30,9,2.7115,2.715,2.708,2.713,2458
20150701|2015-06-09 12:00,9,2.7135,2.715,2.712,2.713,591
20150701|2015-06-09 12:30,9,2.713,2.714,2.712,2.7135,285
20150701|2015-06-09 13:00,9,2.713,2.7145,2.7115,2.7115,183
20150701|2015-06-09 13:30,9,2.7115,2.714,2.7105,2.712,152
20150701|2015-06-09 14:00,9,2.712,2.713,2.711,2.7125,107
20150701|2015-06-09 14:30,9,2.713,2.713,2.7105,2.712,170
20150701|2015-06-09 15:00,9,2.712,2.7145,2.711,2.7125,86
20150701|2015-06-09 15:30,9,2.713,2.715,2.713,2.7145,93
20150701|2015-06-09 16:00,9,2.7135,2.715,2.7125,2.714,30
20150701|2015-06-09 17:00,10,2.7115,2.714,2.7115,2.714,56
20150701|2015-06-09 17:30,10,2.713,2.713,2.713,2.713,2
20150701|2015-06-09 18:00,10,2.713,2.7155,2.713,2.7155,32
20150701|2015-06-09 18:30,10,2.715,2.718,2.7145,2.7175,111
20150701|2015-06-09 19:00,10,2.7175,2.7175,2.715,2.717,144
20150701|2015-06-09 19:30,10,2.717,2.717,2.7155,2.7155,102
20150701|2015-06-09 20:00,10,2.7155,2.7185,2.7105,2.713,671
20150701|2015-06-09 20:30,10,2.713,2.7185,2.713,2.7185,236
20150701|2015-06-09 21:00,10,2.7185,2.7205,2.7175,2.7195,339
20150701|2015-06-09 21:30,10,2.719,2.722,2.7185,2.72,456
20150701|2015-06-09 22:00,10,2.7205,2.7215,2.719,2.72,134
20150701|2015-06-09 22:30,10,2.72,2.7205,2.7185,2.7195,183
20150701|2015-06-09 23:00,10,2.7195,2.7215,2.719,2.7215,90
20150701|2015-06-09 23:30,10,2.721,2.723,2.721,2.721,110
20150701|2015-06-10 00:00,10,2.7215,2.722,2.72,2.722,70
20150701|2015-06-10 00:30,10,2.721,2.722,2.7185,2.722,394
20150701|2015-06-10 01:00,10,2.722,2.723,2.7165,2.718,694
20150701|2015-06-10 01:30,10,2.718,2.723,2.717,2.72,622
20150701|2015-06-10 02:00,10,2.7205,2.7315,2.712,2.731,1456
20150701|2015-06-10 02:30,10,2.731,2.7385,2.729,2.7385,2026
20150701|2015-06-10 03:00,10,2.738,2.748,2.7355,2.7435,2103
20150701|2015-06-10 03:30,10,2.7435,2.747,2.7425,2.746,825
20150701|2015-06-10 04:00,10,2.7455,2.7495,2.744,2.747,703
20150701|2015-06-10 04:30,10,2.747,2.767,2.747,2.7595,2347
20150701|2015-06-10 05:00,10,2.7595,2.7605,2.755,2.7575,1002
20150701|2015-06-10 05:30,10,2.7565,2.762,2.752,2.7605,1268
20150701|2015-06-10 06:00,10,2.76,2.7635,2.7505,2.752,883
20150701|2015-06-10 06:30,10,2.7525,2.756,2.75,2.7525,816
20150701|2015-06-10 07:00,10,2.7525,2.7535,2.747,2.7495,1706
20150701|2015-06-10 07:30,10,2.749,2.7505,2.744,2.747,1244
20150701|2015-06-10 08:00,10,2.747,2.753,2.7455,2.752,2416
20150701|2015-06-10 08:30,10,2.752,2.7525,2.743,2.745,1781
20150701|2015-06-10 09:00,10,2.7445,2.7475,2.7415,2.7465,1631
20150701|2015-06-10 09:30,10,2.7475,2.75,2.742,2.7475,2597
20150701|2015-06-10 10:00,10,2.7475,2.753,2.7475,2.7525,2094
20150701|2015-06-10 10:30,10,2.7525,2.7555,2.733,2.739,3194
20150701|2015-06-10 11:00,10,2.739,2.7435,2.737,2.743,1343
20150701|2015-06-10 11:30,10,2.743,2.748,2.742,2.746,2921
20150701|2015-06-10 12:00,10,2.746,2.75,2.7455,2.746,821
20150701|2015-06-10 12:30,10,2.746,2.747,2.743,2.743,379
20150701|2015-06-10 13:00,10,2.7435,2.747,2.743,2.7465,295
20150701|2015-06-10 13:30,10,2.746,2.747,2.745,2.746,73
20150701|2015-06-10 14:00,10,2.746,2.7465,2.745,2.7455,72
20150701|2015-06-10 14:30,10,2.745,2.746,2.7425,2.7425,205
20150701|2015-06-10 15:00,10,2.742,2.7455,2.7385,2.7425,354
20150701|2015-06-10 15:30,10,2.743,2.745,2.7425,2.745,71
20150701|2015-06-10 16:00,10,2.745,2.745,2.7435,2.7435,11
20150701|2015-06-10 17:00,11,2.7415,2.7455,2.7415,2.743,99
20150701|2015-06-10 17:30,11,2.743,2.743,2.7405,2.7415,41
20150701|2015-06-10 18:00,11,2.7415,2.7435,2.7415,2.742,28
20150701|2015-06-10 18:30,11,2.743,2.745,2.743,2.745,21
20150701|2015-06-10 19:00,11,2.745,2.745,2.741,2.7415,107
20150701|2015-06-10 19:30,11,2.7415,2.7435,2.7395,2.743,212
20150701|2015-06-10 20:00,11,2.7425,2.7495,2.742,2.7475,554
20150701|2015-06-10 20:30,11,2.7475,2.748,2.745,2.7455,204
20150701|2015-06-10 21:00,11,2.746,2.7465,2.743,2.7445,191
20150701|2015-06-10 21:30,11,2.745,2.7465,2.7425,2.744,158
20150701|2015-06-10 22:00,11,2.744,2.745,2.74,2.744,533
20150701|2015-06-10 22:30,11,2.7435,2.744,2.7425,2.743,23
20150701|2015-06-10 23:00,11,2.743,2.743,2.742,2.742,52
20150701|2015-06-10 23:30,11,2.7425,2.7435,2.7395,2.7405,180
20150701|2015-06-11 00:00,11,2.74,2.742,2.739,2.742,140
20150701|2015-06-11 00:30,11,2.742,2.7435,2.7335,2.7335,574
20150701|2015-06-11 01:00,11,2.734,2.735,2.7235,2.7255,1795
20150701|2015-06-11 01:30,11,2.7255,2.726,2.717,2.7185,1421
20150701|2015-06-11 02:00,11,2.719,2.719,2.7115,2.7165,1428
20150701|2015-06-11 02:30,11,2.716,2.7165,2.707,2.711,1240
20150701|2015-06-11 03:00,11,2.7105,2.711,2.6935,2.6935,2762
20150701|2015-06-11 03:30,11,2.6935,2.697,2.689,2.692,1442
20150701|2015-06-11 04:00,11,2.692,2.695,2.6855,2.687,1459
20150701|2015-06-11 04:30,11,2.687,2.692,2.6855,2.6905,1056
20150701|2015-06-11 05:00,11,2.6905,2.6925,2.687,2.692,853
20150701|2015-06-11 05:30,11,2.692,2.692,2.686,2.689,491
20150701|2015-06-11 06:00,11,2.6895,2.693,2.687,2.691,413
20150701|2015-06-11 06:30,11,2.6905,2.6945,2.6855,2.693,1102
20150701|2015-06-11 07:00,11,2.693,2.7,2.6915,2.693,2418
20150701|2015-06-11 07:30,11,2.6925,2.704,2.69,2.6985,3289
20150701|2015-06-11 08:00,11,2.6985,2.701,2.693,2.6965,3183
20150701|2015-06-11 08:30,11,2.6965,2.697,2.6815,2.6825,4411
20150701|2015-06-11 09:00,11,2.682,2.6875,2.672,2.674,4587
20150701|2015-06-11 09:30,11,2.674,2.6765,2.6575,2.6655,7222
20150701|2015-06-11 10:00,11,2.665,2.671,2.6615,2.6695,3661
20150701|2015-06-11 10:30,11,2.6695,2.6735,2.6635,2.6695,2461
20150701|2015-06-11 11:00,11,2.67,2.676,2.6665,2.6735,1669
20150701|2015-06-11 11:30,11,2.6735,2.677,2.668,2.6695,2762
20150701|2015-06-11 12:00,11,2.67,2.6715,2.668,2.6705,723
20150701|2015-06-11 12:30,11,2.671,2.673,2.67,2.672,385
20150701|2015-06-11 13:00,11,2.672,2.6745,2.672,2.674,169
20150701|2015-06-11 13:30,11,2.6745,2.6755,2.674,2.674,127
20150701|2015-06-11 14:00,11,2.6745,2.6755,2.672,2.673,105
20150701|2015-06-11 14:30,11,2.6725,2.674,2.6725,2.6735,126
20150701|2015-06-11 15:00,11,2.6735,2.674,2.671,2.671,123
20150701|2015-06-11 15:30,11,2.671,2.6725,2.6705,2.671,61
20150701|2015-06-11 16:00,11,2.671,2.673,2.669,2.673,58
20150701|2015-06-11 17:00,12,2.6735,2.6755,2.6715,2.6725,69
20150701|2015-06-11 17:30,12,2.6715,2.6725,2.6705,2.672,66
20150701|2015-06-11 18:00,12,2.6725,2.6735,2.671,2.6715,62
20150701|2015-06-11 18:30,12,2.6715,2.673,2.6705,2.672,73
20150701|2015-06-11 19:00,12,2.6725,2.6745,2.6705,2.6735,225
20150701|2015-06-11 19:30,12,2.6735,2.6745,2.67,2.67,167
20150701|2015-06-11 20:00,12,2.6695,2.679,2.6695,2.678,821
20150701|2015-06-11 20:30,12,2.678,2.6795,2.6695,2.672,687
20150701|2015-06-11 21:00,12,2.672,2.6755,2.6715,2.6745,296
20150701|2015-06-11 21:30,12,2.6745,2.675,2.6685,2.672,535
20150701|2015-06-11 22:00,12,2.672,2.6775,2.6715,2.6745,456
20150701|2015-06-11 22:30,12,2.674,2.676,2.6735,2.674,151
20150701|2015-06-11 23:00,12,2.674,2.6775,2.6735,2.675,150
20150701|2015-06-11 23:30,12,2.675,2.676,2.6735,2.6745,157
20150701|2015-06-12 00:00,12,2.6745,2.6745,2.672,2.6725,142
20150701|2015-06-12 00:30,12,2.673,2.6735,2.668,2.668,693
20150701|2015-06-12 01:00,12,2.668,2.674,2.6675,2.6735,649
20150701|2015-06-12 01:30,12,2.674,2.675,2.662,2.662,1366
20150701|2015-06-12 02:00,12,2.662,2.6675,2.661,2.6665,1477
20150701|2015-06-12 02:30,12,2.666,2.6705,2.6625,2.667,799
20150701|2015-06-12 03:00,12,2.667,2.6715,2.66,2.665,766
20150701|2015-06-12 03:30,12,2.664,2.671,2.664,2.669,687
20150701|2015-06-12 04:00,12,2.668,2.6785,2.668,2.675,702
20150701|2015-06-12 04:30,12,2.675,2.6765,2.6725,2.6745,821
20150701|2015-06-12 05:00,12,2.6745,2.682,2.6745,2.68,1024
20150701|2015-06-12 05:30,12,2.68,2.683,2.6765,2.6785,381
20150701|2015-06-12 06:00,12,2.679,2.681,2.676,2.6785,241
20150701|2015-06-12 06:30,12,2.679,2.679,2.6695,2.674,1039
20150701|2015-06-12 07:00,12,2.6735,2.674,2.6655,2.67,1600
20150701|2015-06-12 07:30,12,2.6705,2.671,2.665,2.667,901
20150701|2015-06-12 08:00,12,2.6675,2.679,2.6675,2.676,1715
20150701|2015-06-12 08:30,12,2.6755,2.677,2.671,2.676,978
20150701|2015-06-12 09:00,12,2.676,2.6805,2.6715,2.6725,1454
20150701|2015-06-12 09:30,12,2.672,2.6735,2.6695,2.6705,978
20150701|2015-06-12 10:00,12,2.6705,2.678,2.669,2.677,1637
20150701|2015-06-12 10:30,12,2.677,2.6825,2.676,2.6815,1878
20150701|2015-06-12 11:00,12,2.681,2.6825,2.679,2.68,1150
20150701|2015-06-12 11:30,12,2.68,2.681,2.677,2.6785,1583
20150701|2015-06-12 12:00,12,2.678,2.6825,2.6775,2.6805,724
20150701|2015-06-12 12:30,12,2.6805,2.684,2.68,2.683,393
20150701|2015-06-12 13:00,12,2.6825,2.683,2.6805,2.6805,174
20150701|2015-06-12 13:30,12,2.6805,2.6805,2.6785,2.6795,71
20150701|2015-06-12 14:00,12,2.6785,2.68,2.6785,2.6795,46
20150701|2015-06-12 14:30,12,2.6795,2.681,2.6785,2.681,145
20150701|2015-06-12 15:00,12,2.6805,2.684,2.6795,2.6805,147
20150701|2015-06-12 15:30,12,2.681,2.682,2.68,2.68,30
20150701|2015-06-12 16:00,12,2.6795,2.6815,2.6755,2.676,44
20150701|2015-06-14 17:00,15,2.6755,2.678,2.673,2.6765,160
20150701|2015-06-14 17:30,15,2.6765,2.677,2.675,2.6755,78
20150701|2015-06-14 18:00,15,2.6755,2.6755,2.673,2.6735,87
20150701|2015-06-14 18:30,15,2.673,2.677,2.673,2.677,50
20150701|2015-06-14 19:00,15,2.6775,2.681,2.6755,2.6795,189
20150701|2015-06-14 19:30,15,2.6795,2.6795,2.6725,2.675,174
20150701|2015-06-14 20:00,15,2.675,2.6755,2.6655,2.667,1155
20150701|2015-06-14 20:30,15,2.6665,2.6685,2.6645,2.667,362
20150701|2015-06-14 21:00,15,2.6675,2.67,2.666,2.6695,242
20150701|2015-06-14 21:30,15,2.67,2.671,2.667,2.6675,379
20150701|2015-06-14 22:00,15,2.667,2.669,2.665,2.6665,482
20150701|2015-06-14 22:30,15,2.666,2.6675,2.666,2.6665,105
20150701|2015-06-14 23:00,15,2.667,2.668,2.6655,2.6665,50
20150701|2015-06-14 23:30,15,2.6665,2.668,2.6655,2.666,100
20150701|2015-06-15 00:00,15,2.6655,2.6675,2.6645,2.6665,151
20150701|2015-06-15 00:30,15,2.667,2.667,2.6485,2.652,1932
20150701|2015-06-15 01:00,15,2.652,2.6535,2.6435,2.645,2052
20150701|2015-06-15 01:30,15,2.645,2.655,2.6445,2.6495,1922
20150701|2015-06-15 02:00,15,2.6485,2.652,2.642,2.644,1085
20150701|2015-06-15 02:30,15,2.644,2.644,2.6335,2.6365,1469
20150701|2015-06-15 03:00,15,2.637,2.647,2.636,2.6415,644
20150701|2015-06-15 03:30,15,2.641,2.6425,2.6375,2.642,284
20150701|2015-06-15 04:00,15,2.6425,2.644,2.6375,2.6385,217
20150701|2015-06-15 04:30,15,2.638,2.642,2.633,2.6345,564
20150701|2015-06-15 05:00,15,2.6345,2.6355,2.6315,2.634,669
20150701|2015-06-15 05:30,15,2.634,2.6345,2.632,2.634,406
20150701|2015-06-15 06:00,15,2.634,2.6365,2.632,2.635,654
20150701|2015-06-15 06:30,15,2.635,2.6365,2.6255,2.6325,1584
20150701|2015-06-15 07:00,15,2.633,2.6515,2.6305,2.649,2340
20150701|2015-06-15 07:30,15,2.6495,2.65,2.642,2.645,1625
20150701|2015-06-15 08:00,15,2.6445,2.6495,2.638,2.6425,2146
20150701|2015-06-15 08:30,15,2.643,2.6485,2.638,2.638,1654
20150701|2015-06-15 09:00,15,2.638,2.6415,2.6315,2.6405,1859
20150701|2015-06-15 09:30,15,2.64,2.643,2.638,2.6405,1156
20150701|2015-06-15 10:00,15,2.6405,2.648,2.6405,2.6465,1684
20150701|2015-06-15 10:30,15,2.6465,2.6475,2.6415,2.646,2028
20150701|2015-06-15 11:00,15,2.646,2.6465,2.6415,2.642,1013
20150701|2015-06-15 11:30,15,2.6425,2.648,2.6415,2.6465,1389
20150701|2015-06-15 12:00,15,2.647,2.6485,2.6465,2.6475,434
20150701|2015-06-15 12:30,15,2.648,2.649,2.644,2.6465,446
20150701|2015-06-15 13:00,15,2.6465,2.6475,2.646,2.6465,92
20150701|2015-06-15 13:30,15,2.647,2.6495,2.6465,2.6485,114
20150701|2015-06-15 14:00,15,2.6485,2.6495,2.647,2.6475,59
20150701|2015-06-15 14:30,15,2.6475,2.6485,2.6475,2.648,90
20150701|2015-06-15 15:00,15,2.6475,2.6495,2.6465,2.6475,94
20150701|2015-06-15 15:30,15,2.648,2.648,2.645,2.645,28
20150701|2015-06-15 16:00,15,2.6465,2.648,2.6455,2.648,24
20150701|2015-06-15 17:00,16,2.6435,2.646,2.642,2.646,57
20150701|2015-06-15 17:30,16,2.6455,2.646,2.644,2.646,68
20150701|2015-06-15 18:00,16,2.6455,2.6475,2.6455,2.646,43
20150701|2015-06-15 18:30,16,2.6455,2.6455,2.643,2.643,40
20150701|2015-06-15 19:00,16,2.643,2.644,2.642,2.6425,41
20150701|2015-06-15 19:30,16,2.6425,2.643,2.641,2.643,121
20150701|2015-06-15 20:00,16,2.643,2.6475,2.6395,2.644,460
20150701|2015-06-15 20:30,16,2.6435,2.647,2.642,2.647,255
20150701|2015-06-15 21:00,16,2.6475,2.6485,2.6435,2.644,326
20150701|2015-06-15 21:30,16,2.644,2.6515,2.644,2.649,434
20150701|2015-06-15 22:00,16,2.6485,2.6535,2.6485,2.653,310
20150701|2015-06-15 22:30,16,2.6525,2.653,2.6505,2.653,90
20150701|2015-06-15 23:00,16,2.653,2.653,2.651,2.653,117
20150701|2015-06-15 23:30,16,2.653,2.6555,2.6525,2.655,183
20150701|2015-06-16 00:00,16,2.6545,2.6555,2.654,2.6545,98
20150701|2015-06-16 00:30,16,2.6545,2.6545,2.6455,2.6455,713
20150701|2015-06-16 01:00,16,2.6455,2.6465,2.6375,2.638,772
20150701|2015-06-16 01:30,16,2.638,2.6465,2.6375,2.6445,977
20150701|2015-06-16 02:00,16,2.6435,2.653,2.642,2.6485,843
20150701|2015-06-16 02:30,16,2.6485,2.6485,2.632,2.6325,1227
20150701|2015-06-16 03:00,16,2.6325,2.636,2.6305,2.633,837
20150701|2015-06-16 03:30,16,2.6325,2.6325,2.624,2.6255,994
20150701|2015-06-16 04:00,16,2.625,2.6265,2.6195,2.6225,985
20150701|2015-06-16 04:30,16,2.6225,2.6265,2.6215,2.6255,571
20150701|2015-06-16 05:00,16,2.625,2.6255,2.623,2.624,352
20150701|2015-06-16 05:30,16,2.624,2.626,2.6225,2.623,528
20150701|2015-06-16 06:00,16,2.6235,2.628,2.623,2.626,526
20150701|2015-06-16 06:30,16,2.626,2.633,2.6255,2.6305,709
20150701|2015-06-16 07:00,16,2.6295,2.636,2.628,2.633,1208
20150701|2015-06-16 07:30,16,2.6335,2.6355,2.6315,2.6325,807
20150701|2015-06-16 08:00,16,2.633,2.635,2.627,2.629,2462
20150701|2015-06-16 08:30,16,2.6295,2.6315,2.617,2.618,3625
20150701|2015-06-16 09:00,16,2.618,2.6235,2.6175,2.6195,2209
20150701|2015-06-16 09:30,16,2.6195,2.6205,2.6135,2.6185,2749
20150701|2015-06-16 10:00,16,2.618,2.622,2.6135,2.6135,1613
20150701|2015-06-16 10:30,16,2.614,2.617,2.6105,2.613,1866
20150701|2015-06-16 11:00,16,2.6135,2.615,2.612,2.6145,887
20150701|2015-06-16 11:30,16,2.6145,2.616,2.612,2.616,1411
20150701|2015-06-16 12:00,16,2.6155,2.618,2.6125,2.614,725
20150701|2015-06-16 12:30,16,2.6135,2.6145,2.6115,2.612,404
20150701|2015-06-16 13:00,16,2.6125,2.6155,2.6125,2.614,154
20150701|2015-06-16 13:30,16,2.6135,2.614,2.613,2.6135,85
20150701|2015-06-16 14:00,16,2.6135,2.614,2.613,2.614,100
20150701|2015-06-16 14:30,16,2.6135,2.6155,2.6135,2.6155,83
20150701|2015-06-16 15:00,16,2.6155,2.6175,2.6155,2.616,104
20150701|2015-06-16 15:30,16,2.616,2.6165,2.6155,2.616,26
20150701|2015-06-16 16:00,16,2.615,2.6165,2.6145,2.6145,31
20150701|2015-06-16 17:00,17,2.6125,2.6145,2.612,2.6145,57
20150701|2015-06-16 17:30,17,2.614,2.6145,2.614,2.6145,24
20150701|2015-06-16 18:00,17,2.614,2.6165,2.614,2.6165,39
20150701|2015-06-16 18:30,17,2.617,2.6175,2.615,2.6155,62
20150701|2015-06-16 19:00,17,2.6155,2.616,2.6135,2.6135,105
20150701|2015-06-16 19:30,17,2.6135,2.6155,2.6125,2.614,111
20150701|2015-06-16 20:00,17,2.6145,2.6225,2.6145,2.6215,817
20150701|2015-06-16 20:30,17,2.622,2.625,2.621,2.6225,402
20150701|2015-06-16 21:00,17,2.6225,2.6225,2.6185,2.6195,138
20150701|2015-06-16 21:30,17,2.6185,2.619,2.614,2.6185,279
20150701|2015-06-16 22:00,17,2.618,2.618,2.6125,2.614,444
20150701|2015-06-16 22:30,17,2.6145,2.616,2.6145,2.6145,40
20150701|2015-06-16 23:00,17,2.614,2.615,2.6135,2.615,38
20150701|2015-06-16 23:30,17,2.6145,2.616,2.6135,2.6135,83
20150701|2015-06-17 00:00,17,2.6135,2.6145,2.613,2.614,60
20150701|2015-06-17 00:30,17,2.6145,2.6205,2.6145,2.6185,661
20150701|2015-06-17 01:00,17,2.6185,2.6245,2.6175,2.6235,725
20150701|2015-06-17 01:30,17,2.624,2.624,2.6135,2.6155,850
20150701|2015-06-17 02:00,17,2.616,2.6205,2.605,2.6135,1391
20150701|2015-06-17 02:30,17,2.613,2.623,2.6085,2.6215,556
20150701|2015-06-17 03:00,17,2.621,2.6245,2.6175,2.624,853
20150701|2015-06-17 03:30,17,2.624,2.6245,2.62,2.623,300
20150701|2015-06-17 04:00,17,2.623,2.6285,2.623,2.626,683
20150701|2015-06-17 04:30,17,2.6255,2.6255,2.6185,2.6225,621
20150701|2015-06-17 05:00,17,2.622,2.6325,2.622,2.63,724
20150701|2015-06-17 05:30,17,2.63,2.631,2.621,2.6215,576
20150701|2015-06-17 06:00,17,2.6215,2.6245,2.6155,2.6165,439
20150701|2015-06-17 06:30,17,2.617,2.626,2.617,2.622,471
20150701|2015-06-17 07:00,17,2.6215,2.6275,2.62,2.621,1190
20150701|2015-06-17 07:30,17,2.621,2.622,2.616,2.6205,1053
20150701|2015-06-17 08:00,17,2.6205,2.622,2.616,2.618,1431
20150701|2015-06-17 08:30,17,2.6185,2.619,2.6115,2.6115,1338
20150701|2015-06-17 09:00,17,2.611,2.615,2.6075,2.6135,1845
20150701|2015-06-17 09:30,17,2.614,2.614,2.602,2.604,3074
20150701|2015-06-17 10:00,17,2.604,2.607,2.598,2.6055,2994
20150701|2015-06-17 10:30,17,2.6055,2.6105,2.601,2.6105,2410
20150701|2015-06-17 11:00,17,2.6105,2.6115,2.607,2.609,1734
20150701|2015-06-17 11:30,17,2.6085,2.6095,2.6035,2.604,1278
20150701|2015-06-17 12:00,17,2.604,2.6065,2.602,2.6065,507
20150701|2015-06-17 12:30,17,2.606,2.6095,2.605,2.608,572
20150701|2015-06-17 13:00,17,2.6075,2.6235,2.6065,2.616,1345
20150701|2015-06-17 13:30,17,2.615,2.6265,2.614,2.623,942
20150701|2015-06-17 14:00,17,2.623,2.627,2.621,2.624,304
20150701|2015-06-17 14:30,17,2.6235,2.6235,2.619,2.621,212
20150701|2015-06-17 15:00,17,2.621,2.621,2.616,2.6165,123
20150701|2015-06-17 15:30,17,2.616,2.6165,2.6135,2.6135,62
20150701|2015-06-17 16:00,17,2.6135,2.615,2.613,2.6135,27
20150701|2015-06-17 17:00,18,2.6135,2.615,2.6125,2.613,106
20150701|2015-06-17 17:30,18,2.614,2.6145,2.6135,2.6135,19
20150701|2015-06-17 18:00,18,2.6135,2.6155,2.6135,2.6145,53
20150701|2015-06-17 18:30,18,2.6145,2.6155,2.6135,2.614,93
20150701|2015-06-17 19:00,18,2.6145,2.617,2.6135,2.616,238
20150701|2015-06-17 19:30,18,2.6155,2.6165,2.614,2.615,225
20150701|2015-06-17 20:00,18,2.615,2.6235,2.6145,2.623,1164
20150701|2015-06-17 20:30,18,2.623,2.6245,2.622,2.624,281
20150701|2015-06-17 21:00,18,2.6235,2.625,2.622,2.6225,236
20150701|2015-06-17 21:30,18,2.623,2.634,2.621,2.6305,1062
20150701|2015-06-17 22:00,18,2.6305,2.6425,2.63,2.6365,1243
20150701|2015-06-17 22:30,18,2.6365,2.6365,2.634,2.634,132
20150701|2015-06-17 23:00,18,2.635,2.6365,2.6335,2.636,80
20150701|2015-06-17 23:30,18,2.636,2.6385,2.635,2.638,273
20150701|2015-06-18 00:00,18,2.638,2.64,2.6345,2.6345,435
20150701|2015-06-18 00:30,18,2.6345,2.637,2.633,2.634,646
20150701|2015-06-18 01:00,18,2.6345,2.638,2.6315,2.6315,636
20150701|2015-06-18 01:30,18,2.632,2.634,2.628,2.6285,783
20150701|2015-06-18 02:00,18,2.629,2.629,2.6235,2.625,745
20150701|2015-06-18 02:30,18,2.625,2.6285,2.6185,2.6205,1161
20150701|2015-06-18 03:00,18,2.62,2.628,2.6165,2.6265,1206
20150701|2015-06-18 03:30,18,2.626,2.634,2.6235,2.6285,796
20150701|2015-06-18 04:00,18,2.629,2.6325,2.628,2.6285,419
20150701|2015-06-18 04:30,18,2.6285,2.633,2.6255,2.632,298
20150701|2015-06-18 05:00,18,2.632,2.632,2.625,2.6255,313
20150701|2015-06-18 05:30,18,2.625,2.6255,2.6175,2.621,663
20150701|2015-06-18 06:00,18,2.6205,2.624,2.6185,2.6235,366
20150701|2015-06-18 06:30,18,2.6225,2.6275,2.6215,2.623,715
20150701|2015-06-18 07:00,18,2.6235,2.624,2.6125,2.616,1627
20150701|2015-06-18 07:30,18,2.616,2.62,2.6145,2.6175,1340
20150701|2015-06-18 08:00,18,2.6175,2.6255,2.6105,2.613,2467
20150701|2015-06-18 08:30,18,2.613,2.613,2.6055,2.608,2110
20150701|2015-06-18 09:00,18,2.608,2.6115,2.6035,2.605,2047
20150701|2015-06-18 09:30,18,2.605,2.608,2.601,2.607,1667
20150701|2015-06-18 10:00,18,2.607,2.6245,2.607,2.6195,4891
20150701|2015-06-18 10:30,18,2.619,2.6195,2.6095,2.6135,1524
20150701|2015-06-18 11:00,18,2.6135,2.6135,2.6,2.613,1623
20150701|2015-06-18 11:30,18,2.6125,2.613,2.6055,2.6065,2165
20150701|2015-06-18 12:00,18,2.6065,2.6075,2.6055,2.607,610
20150701|2015-06-18 12:30,18,2.607,2.607,2.604,2.6055,624
20150701|2015-06-18 13:00,18,2.6055,2.606,2.604,2.6055,259
20150701|2015-06-18 13:30,18,2.6055,2.608,2.604,2.6075,167
20150701|2015-06-18 14:00,18,2.607,2.608,2.6065,2.608,53
20150701|2015-06-18 14:30,18,2.607,2.608,2.605,2.605,130
20150701|2015-06-18 15:00,18,2.6065,2.608,2.606,2.607,94
20150701|2015-06-18 15:30,18,2.608,2.609,2.6055,2.6055,104
20150701|2015-06-18 16:00,18,2.607,2.607,2.6045,2.605,25
20150701|2015-06-18 17:00,19,2.6015,2.608,2.6015,2.6075,98
20150701|2015-06-18 17:30,19,2.607,2.6075,2.6045,2.6045,59
20150701|2015-06-18 18:00,19,2.6055,2.608,2.6055,2.6065,59
20150701|2015-06-18 18:30,19,2.6065,2.607,2.605,2.605,36
20150701|2015-06-18 19:00,19,2.605,2.6065,2.6015,2.6065,203
20150701|2015-06-18 19:30,19,2.606,2.61,2.6055,2.61,112
20150701|2015-06-18 20:00,19,2.6095,2.6165,2.607,2.6135,1232
20150701|2015-06-18 20:30,19,2.6135,2.6145,2.6035,2.6055,683
20150701|2015-06-18 21:00,19,2.605,2.6075,2.6025,2.6065,358
20150701|2015-06-18 21:30,19,2.6065,2.611,2.6045,2.611,312
20150701|2015-06-18 22:00,19,2.6115,2.6135,2.607,2.609,213
20150701|2015-06-18 22:30,19,2.609,2.61,2.6085,2.609,24
20150701|2015-06-18 23:00,19,2.6095,2.6105,2.6085,2.6085,26
20150701|2015-06-18 23:30,19,2.6085,2.61,2.6075,2.6075,77
20150701|2015-06-19 00:00,19,2.6075,2.609,2.6065,2.6075,95
20150701|2015-06-19 00:30,19,2.607,2.6105,2.6045,2.6095,426
20150701|2015-06-19 01:00,19,2.6095,2.614,2.6085,2.613,602
20150701|2015-06-19 01:30,19,2.6125,2.6125,2.602,2.6025,1167
20150701|2015-06-19 02:00,19,2.6025,2.603,2.585,2.586,2911
20150701|2015-06-19 02:30,19,2.5855,2.59,2.5825,2.588,1854
20150701|2015-06-19 03:00,19,2.5875,2.5875,2.574,2.5795,1962
20150701|2015-06-19 03:30,19,2.58,2.5805,2.571,2.572,726
20150701|2015-06-19 04:00,19,2.572,2.5745,2.566,2.5675,715
20150701|2015-06-19 04:30,19,2.5675,2.572,2.566,2.57,704
20150701|2015-06-19 05:00,19,2.569,2.5695,2.564,2.564,596
20150701|2015-06-19 05:30,19,2.564,2.568,2.5625,2.568,614
20150701|2015-06-19 06:00,19,2.5685,2.5755,2.567,2.5735,1045
20150701|2015-06-19 06:30,19,2.574,2.575,2.568,2.5685,550
20150701|2015-06-19 07:00,19,2.5685,2.582,2.5675,2.577,1832
20150701|2015-06-19 07:30,19,2.577,2.5795,2.575,2.5755,1109
20150701|2015-06-19 08:00,19,2.575,2.575,2.5625,2.566,1651
20150701|2015-06-19 08:30,19,2.566,2.5755,2.565,2.572,1602
20150701|2015-06-19 09:00,19,2.572,2.573,2.5665,2.5685,805
20150701|2015-06-19 09:30,19,2.568,2.5685,2.5625,2.5635,1220
20150701|2015-06-19 10:00,19,2.563,2.5655,2.558,2.5645,1839
20150701|2015-06-19 10:30,19,2.565,2.569,2.5585,2.5595,1166
20150701|2015-06-19 11:00,19,2.56,2.5675,2.5585,2.567,960
20150701|2015-06-19 11:30,19,2.5675,2.571,2.565,2.568,1682
20150701|2015-06-19 12:00,19,2.5685,2.57,2.565,2.5685,510
20150701|2015-06-19 12:30,19,2.5685,2.57,2.5665,2.5685,301
20150701|2015-06-19 13:00,19,2.5685,2.5705,2.566,2.5665,316
20150701|2015-06-19 13:30,19,2.5665,2.569,2.566,2.5685,165
20150701|2015-06-19 14:00,19,2.568,2.571,2.5675,2.568,170
20150701|2015-06-19 14:30,19,2.568,2.5715,2.567,2.5715,210
20150701|2015-06-19 15:00,19,2.5715,2.5735,2.5705,2.5715,122
20150701|2015-06-19 15:30,19,2.5715,2.572,2.57,2.571,82
20150701|2015-06-19 16:00,19,2.5715,2.5735,2.5695,2.5735,58
20150701|2015-06-21 17:00,22,2.572,2.573,2.5655,2.568,76
20150701|2015-06-21 17:30,22,2.568,2.5735,2.5665,2.571,78
20150701|2015-06-21 18:00,22,2.572,2.572,2.5695,2.5695,35
20150701|2015-06-21 18:30,22,2.5705,2.5745,2.5705,2.5735,55
20150701|2015-06-21 19:00,22,2.5735,2.574,2.5645,2.57,393
20150701|2015-06-21 19:30,22,2.5705,2.572,2.567,2.5675,163
20150701|2015-06-21 20:00,22,2.5675,2.5695,2.566,2.5675,172
20150701|2015-06-21 20:30,22,2.567,2.568,2.5655,2.568,63
20150701|2015-06-21 21:00,22,2.568,2.568,2.567,2.5675,29
20150701|2015-06-21 21:30,22,2.5675,2.569,2.567,2.569,29
20150701|2015-06-21 22:00,22,2.5695,2.571,2.569,2.5705,45
20150701|2015-06-21 22:30,22,2.57,2.571,2.569,2.571,42
20150701|2015-06-21 23:00,22,2.5705,2.5735,2.5705,2.573,71
20150701|2015-06-21 23:30,22,2.573,2.5735,2.571,2.571,136
20150701|2015-06-22 00:00,22,2.571,2.5715,2.569,2.5715,180
20150701|2015-06-22 00:30,22,2.572,2.5725,2.5705,2.572,101
20150701|2015-06-22 01:00,22,2.5715,2.5745,2.571,2.5725,271
20150701|2015-06-22 01:30,22,2.5725,2.5735,2.5655,2.5655,521
20150701|2015-06-22 02:00,22,2.5655,2.5775,2.565,2.5745,1056
20150701|2015-06-22 02:30,22,2.574,2.581,2.571,2.572,1289
20150701|2015-06-22 03:00,22,2.5715,2.578,2.5695,2.575,493
20150701|2015-06-22 03:30,22,2.5745,2.5785,2.5715,2.574,418
20150701|2015-06-22 04:00,22,2.5735,2.574,2.571,2.5735,163
20150701|2015-06-22 04:30,22,2.574,2.577,2.572,2.5765,217
20150701|2015-06-22 05:00,22,2.577,2.579,2.5745,2.575,244
20150701|2015-06-22 05:30,22,2.5745,2.5755,2.573,2.573,167
20150701|2015-06-22 06:00,22,2.574,2.577,2.57,2.5735,380
20150701|2015-06-22 06:30,22,2.573,2.577,2.5705,2.574,542
20150701|2015-06-22 07:00,22,2.574,2.5745,2.5665,2.569,1155
20150701|2015-06-22 07:30,22,2.5685,2.5735,2.5685,2.571,935
20150701|2015-06-22 08:00,22,2.5705,2.5705,2.564,2.567,884
20150701|2015-06-22 08:30,22,2.567,2.569,2.5605,2.568,2203
20150701|2015-06-22 09:00,22,2.5685,2.5705,2.564,2.567,1408
20150701|2015-06-22 09:30,22,2.567,2.569,2.5615,2.563,1109
20150701|2015-06-22 10:00,22,2.5625,2.568,2.5595,2.5645,1586
20150701|2015-06-22 10:30,22,2.564,2.566,2.56,2.5655,851
20150701|2015-06-22 11:00,22,2.5655,2.567,2.5635,2.564,1075
20150701|2015-06-22 11:30,22,2.564,2.568,2.5625,2.568,1291
20150701|2015-06-22 12:00,22,2.5675,2.57,2.5665,2.5675,812
20150701|2015-06-22 12:30,22,2.5675,2.5675,2.5655,2.567,298
20150701|2015-06-22 13:00,22,2.5665,2.575,2.565,2.574,475
20150701|2015-06-22 13:30,22,2.5735,2.576,2.5725,2.5725,352
20150701|2015-06-22 14:00,22,2.572,2.5725,2.571,2.5715,73
20150701|2015-06-22 14:30,22,2.5715,2.572,2.5705,2.5715,102
20150701|2015-06-22 15:00,22,2.5715,2.573,2.571,2.5715,69
20150701|2015-06-22 15:30,22,2.572,2.572,2.571,2.571,28
20150701|2015-06-22 16:00,22,2.571,2.5725,2.571,2.5725,104
20150701|2015-06-22 17:00,23,2.5715,2.574,2.5685,2.5715,199
20150701|2015-06-22 17:30,23,2.5715,2.5725,2.569,2.5715,156
20150701|2015-06-22 18:00,23,2.572,2.572,2.5705,2.571,29
20150701|2015-06-22 18:30,23,2.571,2.575,2.571,2.5745,85
20150701|2015-06-22 19:00,23,2.5745,2.5765,2.5725,2.575,318
20150701|2015-06-22 19:30,23,2.5755,2.5825,2.575,2.581,558
20150701|2015-06-22 20:00,23,2.581,2.608,2.5805,2.608,3456
20150701|2015-06-22 20:30,23,2.608,2.613,2.6055,2.6125,1449
20150701|2015-06-22 21:00,23,2.6125,2.615,2.6095,2.6115,672
20150701|2015-06-22 21:30,23,2.612,2.616,2.6085,2.6085,591
20150701|2015-06-22 22:00,23,2.608,2.609,2.604,2.608,603
20150701|2015-06-22 22:30,23,2.608,2.608,2.6065,2.6065,69
20150701|2015-06-22 23:00,23,2.6065,2.607,2.605,2.6055,51
20150701|2015-06-22 23:30,23,2.605,2.605,2.601,2.602,294
20150701|2015-06-23 00:00,23,2.602,2.6035,2.6015,2.6035,173
20150701|2015-06-23 00:30,23,2.604,2.6085,2.604,2.6075,948
20150701|2015-06-23 01:00,23,2.6075,2.613,2.605,2.612,617
20150701|2015-06-23 01:30,23,2.6125,2.6135,2.606,2.607,736
20150701|2015-06-23 02:00,23,2.6065,2.609,2.5995,2.6085,967
20150701|2015-06-23 02:30,23,2.609,2.6115,2.5965,2.599,702
20150701|2015-06-23 03:00,23,2.599,2.6005,2.589,2.5915,618
20150701|2015-06-23 03:30,23,2.5915,2.5985,2.5905,2.595,559
20150701|2015-06-23 04:00,23,2.595,2.5975,2.5915,2.5935,366
20150701|2015-06-23 04:30,23,2.593,2.5935,2.5895,2.591,205
20150701|2015-06-23 05:00,23,2.5905,2.596,2.5905,2.5955,191
20150701|2015-06-23 05:30,23,2.595,2.599,2.595,2.595,353
20150701|2015-06-23 06:00,23,2.595,2.601,2.594,2.599,239
20150701|2015-06-23 06:30,23,2.5995,2.62,2.597,2.612,1840
20150701|2015-06-23 07:00,23,2.612,2.615,2.598,2.5985,1909
20150701|2015-06-23 07:30,23,2.599,2.6035,2.597,2.6035,1180
20150701|2015-06-23 08:00,23,2.603,2.6095,2.5985,2.5995,2439
20150701|2015-06-23 08:30,23,2.5995,2.615,2.5995,2.613,2652
20150701|2015-06-23 09:00,23,2.613,2.6265,2.609,2.623,4406
20150701|2015-06-23 09:30,23,2.623,2.6265,2.621,2.6235,2068
20150701|2015-06-23 10:00,23,2.6235,2.6245,2.6205,2.6215,1278
20150701|2015-06-23 10:30,23,2.621,2.6295,2.621,2.6225,1945
20150701|2015-06-23 11:00,23,2.623,2.623,2.6185,2.6205,1064
20150701|2015-06-23 11:30,23,2.6205,2.6215,2.612,2.614,2233
20150701|2015-06-23 12:00,23,2.6145,2.616,2.6125,2.613,654
20150701|2015-06-23 12:30,23,2.613,2.6145,2.611,2.612,298
20150701|2015-06-23 13:00,23,2.6115,2.613,2.61,2.612,129
20150701|2015-06-23 13:30,23,2.6115,2.6125,2.61,2.611,170
20150701|2015-06-23 14:00,23,2.6115,2.6125,2.61,2.612,95
20150701|2015-06-23 14:30,23,2.6115,2.613,2.6105,2.613,90
20150701|2015-06-23 15:00,23,2.6125,2.613,2.61,2.6125,138
20150701|2015-06-23 15:30,23,2.6125,2.6125,2.6105,2.612,55
20150701|2015-06-23 16:00,23,2.612,2.613,2.6085,2.6095,55
20150701|2015-06-23 17:00,24,2.6085,2.6115,2.6055,2.6095,102
20150701|2015-06-23 17:30,24,2.6105,2.6105,2.608,2.6105,49
20150701|2015-06-23 18:00,24,2.6095,2.6105,2.6085,2.61,40
20150701|2015-06-23 18:30,24,2.6095,2.612,2.609,2.611,80
20150701|2015-06-23 19:00,24,2.611,2.612,2.609,2.611,169
20150701|2015-06-23 19:30,24,2.612,2.6155,2.612,2.6155,197
20150701|2015-06-23 20:00,24,2.615,2.619,2.6145,2.618,675
20150701|2015-06-23 20:30,24,2.618,2.62,2.6115,2.6115,435
20150701|2015-06-23 21:00,24,2.6115,2.615,2.6115,2.6145,214
20150701|2015-06-23 21:30,24,2.6145,2.6145,2.6125,2.613,187
20150701|2015-06-23 22:00,24,2.613,2.616,2.6125,2.616,153
20150701|2015-06-23 22:30,24,2.6155,2.6155,2.6135,2.6135,77
20150701|2015-06-23 23:00,24,2.6135,2.614,2.6135,2.6135,19
20150701|2015-06-23 23:30,24,2.6135,2.6135,2.612,2.613,109
20150701|2015-06-24 00:00,24,2.6125,2.6165,2.6125,2.614,148
20150701|2015-06-24 00:30,24,2.614,2.6205,2.614,2.62,662
20150701|2015-06-24 01:00,24,2.62,2.625,2.62,2.622,983
20150701|2015-06-24 01:30,24,2.622,2.6325,2.62,2.626,1446
20150701|2015-06-24 02:00,24,2.626,2.6295,2.6205,2.6225,1064
20150701|2015-06-24 02:30,24,2.622,2.625,2.6205,2.623,260
20150701|2015-06-24 03:00,24,2.6235,2.626,2.618,2.618,564
20150701|2015-06-24 03:30,24,2.618,2.6265,2.6175,2.619,366
20150701|2015-06-24 04:00,24,2.618,2.618,2.615,2.615,282
20150701|2015-06-24 04:30,24,2.615,2.619,2.611,2.617,578
20150701|2015-06-24 05:00,24,2.6165,2.617,2.6115,2.615,556
20150701|2015-06-24 05:30,24,2.6145,2.617,2.61,2.6155,385
20150701|2015-06-24 06:00,24,2.615,2.6205,2.613,2.614,475
20150701|2015-06-24 06:30,24,2.6135,2.6305,2.6135,2.6295,1132
20150701|2015-06-24 07:00,24,2.63,2.639,2.627,2.6385,3724
20150701|2015-06-24 07:30,24,2.6385,2.6395,2.6305,2.639,1885
20150701|2015-06-24 08:00,24,2.639,2.6405,2.6335,2.6355,2493
20150701|2015-06-24 08:30,24,2.635,2.644,2.635,2.6435,3741
20150701|2015-06-24 09:00,24,2.643,2.649,2.64,2.6435,2494
20150701|2015-06-24 09:30,24,2.644,2.6475,2.6415,2.6445,2567
20150701|2015-06-24 10:00,24,2.6445,2.646,2.6305,2.6305,2437
20150701|2015-06-24 10:30,24,2.6305,2.631,2.5995,2.6175,7303
20150701|2015-06-24 11:00,24,2.6175,2.6325,2.6155,2.621,3213
20150701|2015-06-24 11:30,24,2.6215,2.626,2.62,2.624,1613
20150701|2015-06-24 12:00,24,2.6245,2.625,2.6225,2.623,380
20150701|2015-06-24 12:30,24,2.623,2.6275,2.6225,2.626,412
20150701|2015-06-24 13:00,24,2.6265,2.628,2.6245,2.625,97
20150701|2015-06-24 13:30,24,2.6245,2.626,2.6245,2.6255,48
20150701|2015-06-24 14:00,24,2.625,2.625,2.6205,2.623,174
20150701|2015-06-24 14:30,24,2.623,2.6255,2.623,2.6235,137
20150701|2015-06-24 15:00,24,2.624,2.624,2.6215,2.623,70
20150701|2015-06-24 15:30,24,2.6245,2.6255,2.623,2.6255,31
20150701|2015-06-24 16:00,24,2.624,2.6245,2.623,2.623,13
20150701|2015-06-24 17:00,25,2.6205,2.623,2.6185,2.6215,23
20150701|2015-06-24 17:30,25,2.622,2.623,2.6215,2.623,34
20150701|2015-06-24 18:00,25,2.6215,2.6225,2.6205,2.6225,47
20150701|2015-06-24 18:30,25,2.6225,2.6235,2.6225,2.623,29
20150701|2015-06-24 19:00,25,2.6235,2.6265,2.6225,2.623,115
20150701|2015-06-24 19:30,25,2.6235,2.6275,2.6235,2.6275,134
20150701|2015-06-24 20:00,25,2.627,2.63,2.6165,2.6215,1122
20150701|2015-06-24 20:30,25,2.6215,2.626,2.6205,2.625,192
20150701|2015-06-24 21:00,25,2.6245,2.627,2.624,2.625,102
20150701|2015-06-24 21:30,25,2.625,2.6265,2.6235,2.6255,200
20150701|2015-06-24 22:00,25,2.626,2.6285,2.626,2.6265,118
20150701|2015-06-24 22:30,25,2.627,2.629,2.627,2.6285,141
20150701|2015-06-24 23:00,25,2.628,2.6285,2.6275,2.6285,27
20150701|2015-06-24 23:30,25,2.6275,2.628,2.626,2.6275,46
20150701|2015-06-25 00:00,25,2.6275,2.6275,2.625,2.6265,57
20150701|2015-06-25 00:30,25,2.6265,2.627,2.623,2.624,273
20150701|2015-06-25 01:00,25,2.624,2.6265,2.6215,2.6215,354
20150701|2015-06-25 01:30,25,2.622,2.6235,2.6125,2.621,914
20150701|2015-06-25 02:00,25,2.6215,2.622,2.608,2.6095,721
20150701|2015-06-25 02:30,25,2.609,2.6105,2.601,2.6045,424
20150701|2015-06-25 03:00,25,2.6045,2.6115,2.5975,2.602,1013
20150701|2015-06-25 03:30,25,2.6015,2.602,2.594,2.5945,589
20150701|2015-06-25 04:00,25,2.5945,2.601,2.5945,2.596,275
20150701|2015-06-25 04:30,25,2.597,2.614,2.595,2.6105,2312
20150701|2015-06-25 05:00,25,2.6105,2.6115,2.603,2.6045,683
20150701|2015-06-25 05:30,25,2.605,2.6075,2.6025,2.605,522
20150701|2015-06-25 06:00,25,2.6055,2.611,2.6055,2.61,328
20150701|2015-06-25 06:30,25,2.61,2.6185,2.6095,2.616,751
20150701|2015-06-25 07:00,25,2.616,2.6235,2.6115,2.6205,1194
20150701|2015-06-25 07:30,25,2.6205,2.6215,2.6155,2.6205,885
20150701|2015-06-25 08:00,25,2.621,2.625,2.6155,2.618,1188
20150701|2015-06-25 08:30,25,2.6185,2.6215,2.6075,2.6125,2020
20150701|2015-06-25 09:00,25,2.6125,2.6165,2.6115,2.6155,1748
20150701|2015-06-25 09:30,25,2.616,2.629,2.613,2.6275,1778
20150701|2015-06-25 10:00,25,2.628,2.6305,2.623,2.628,1408
20150701|2015-06-25 10:30,25,2.6275,2.6295,2.625,2.627,843
20150701|2015-06-25 11:00,25,2.6265,2.6275,2.621,2.621,598
20150701|2015-06-25 11:30,25,2.621,2.624,2.6175,2.6235,1045
20150701|2015-06-25 12:00,25,2.624,2.624,2.6185,2.621,698
20150701|2015-06-25 12:30,25,2.6215,2.6255,2.621,2.623,419
20150701|2015-06-25 13:00,25,2.6225,2.6225,2.619,2.619,140
20150701|2015-06-25 13:30,25,2.619,2.6225,2.619,2.6205,65
20150701|2015-06-25 14:00,25,2.621,2.624,2.6205,2.621,114
20150701|2015-06-25 14:30,25,2.621,2.6225,2.6195,2.622,141
20150701|2015-06-25 15:00,25,2.621,2.6235,2.621,2.6225,49
20150701|2015-06-25 15:30,25,2.623,2.6245,2.623,2.6245,35
20150701|2015-06-25 16:00,25,2.6245,2.627,2.6245,2.6265,19
20150701|2015-06-25 17:00,26,2.625,2.6285,2.624,2.626,78
20150701|2015-06-25 17:30,26,2.6255,2.627,2.6255,2.6265,29
20150701|2015-06-25 18:00,26,2.6255,2.6265,2.6255,2.6255,11
20150701|2015-06-25 18:30,26,2.6255,2.6255,2.6235,2.6245,46
20150701|2015-06-25 19:00,26,2.6255,2.6255,2.6215,2.6225,63
20150701|2015-06-25 19:30,26,2.623,2.625,2.623,2.625,39
20150701|2015-06-25 20:00,26,2.6255,2.631,2.6235,2.629,389
20150701|2015-06-25 20:30,26,2.6295,2.631,2.6235,2.627,162
20150701|2015-06-25 21:00,26,2.6275,2.629,2.627,2.6275,69
20150701|2015-06-25 21:30,26,2.6275,2.633,2.6275,2.6325,290
20150701|2015-06-25 22:00,26,2.633,2.638,2.6315,2.6315,460
20150701|2015-06-25 22:30,26,2.631,2.631,2.6295,2.6305,22
20150701|2015-06-25 23:00,26,2.6295,2.6305,2.6295,2.63,17
20150701|2015-06-25 23:30,26,2.63,2.63,2.6265,2.627,106
20150701|2015-06-26 00:00,26,2.6265,2.628,2.6255,2.627,70
20150701|2015-06-26 00:30,26,2.6275,2.6325,2.625,2.629,436
20150701|2015-06-26 01:00,26,2.6295,2.634,2.6285,2.633,375
20150701|2015-06-26 01:30,26,2.6335,2.654,2.6265,2.6425,1511
20150701|2015-06-26 02:00,26,2.643,2.643,2.6315,2.6345,464
20150701|2015-06-26 02:30,26,2.633,2.6355,2.6295,2.6345,233
20150701|2015-06-26 03:00,26,2.6335,2.635,2.63,2.6325,218
20150701|2015-06-26 03:30,26,2.633,2.633,2.6255,2.626,202
20150701|2015-06-26 04:00,26,2.626,2.627,2.624,2.627,119
20150701|2015-06-26 04:30,26,2.6275,2.6285,2.6255,2.627,123
20150701|2015-06-26 05:00,26,2.626,2.627,2.6255,2.6255,115
20150701|2015-06-26 05:30,26,2.6255,2.627,2.6235,2.6255,162
20150701|2015-06-26 06:00,26,2.6265,2.628,2.6255,2.627,123
20150701|2015-06-26 06:30,26,2.6265,2.6265,2.6205,2.626,577
20150701|2015-06-26 07:00,26,2.626,2.629,2.6255,2.6285,415
20150701|2015-06-26 07:30,26,2.6285,2.6345,2.6275,2.6315,775
20150701|2015-06-26 08:00,26,2.6315,2.635,2.627,2.6345,1201
20150701|2015-06-26 08:30,26,2.634,2.6445,2.6315,2.6435,1363
20150701|2015-06-26 09:00,26,2.6435,2.6485,2.641,2.6445,983
20150701|2015-06-26 09:30,26,2.6445,2.6465,2.632,2.6335,1087
20150701|2015-06-26 10:00,26,2.6335,2.6335,2.626,2.632,1283
20150701|2015-06-26 10:30,26,2.632,2.632,2.625,2.626,938
20150701|2015-06-26 11:00,26,2.626,2.6365,2.626,2.635,492
20150701|2015-06-26 11:30,26,2.635,2.6455,2.635,2.6445,952
20150701|2015-06-26 12:00,26,2.6445,2.6535,2.642,2.646,721
20150701|2015-06-26 12:30,26,2.646,2.646,2.6405,2.644,253
20150701|2015-06-26 13:00,26,2.646,2.648,2.6435,2.645,84
20150701|2015-06-26 13:30,26,2.6445,2.649,2.638,2.642,196
20150701|2015-06-26 14:00,26,2.643,2.6455,2.6425,2.644,47
20150701|2015-06-26 14:30,26,2.6475,2.6495,2.644,2.6495,28
20150701|2015-06-26 15:00,26,2.6475,2.6495,2.644,2.6445,32
20150701|2015-06-26 15:30,26,2.6475,2.6475,2.6445,2.6455,8
20150701|2015-06-26 16:00,26,2.648,2.65,2.648,2.65,11
20150701|2015-06-28 17:00,29,2.6375,2.645,2.629,2.6425,39
20150701|2015-06-28 17:30,29,2.6465,2.6465,2.6435,2.6435,13
20150701|2015-06-28 18:00,29,2.6415,2.6415,2.6405,2.6405,3
20150701|2015-06-28 18:30,29,2.642,2.642,2.642,2.642,2
20150701|2015-06-28 19:00,29,2.642,2.642,2.6315,2.6315,56
20150701|2015-06-28 19:30,29,2.6345,2.6365,2.633,2.636,64
20150701|2015-06-28 20:00,29,2.637,2.639,2.6315,2.636,180
20150701|2015-06-28 20:30,29,2.6365,2.6395,2.6345,2.6395,17
20150701|2015-06-28 21:00,29,2.639,2.6425,2.639,2.641,24
20150701|2015-06-28 21:30,29,2.641,2.642,2.639,2.642,21
20150701|2015-06-28 22:00,29,2.641,2.6425,2.6395,2.641,39
20150701|2015-06-28 22:30,29,2.64,2.6415,2.64,2.6415,18
20150701|2015-06-28 23:30,29,2.6385,2.6385,2.634,2.636,86
20150701|2015-06-29 00:00,29,2.6375,2.6375,2.632,2.632,14
20150701|2015-06-29 00:30,29,2.633,2.64,2.628,2.6385,240
20150701|2015-06-29 01:00,29,2.6385,2.6425,2.638,2.6415,46
20150701|2015-06-29 01:30,29,2.642,2.66,2.642,2.652,182
20150701|2015-06-29 02:00,29,2.651,2.6515,2.646,2.649,396
20150701|2015-06-29 02:30,29,2.644,2.644,2.639,2.6395,30
20150701|2015-06-29 03:00,29,2.6395,2.6445,2.639,2.6425,117
20150701|2015-06-29 03:30,29,2.643,2.648,2.6425,2.6455,31
20150701|2015-06-29 04:00,29,2.646,2.646,2.636,2.637,28
20150701|2015-06-29 04:30,29,2.6355,2.6355,2.633,2.633,11
20150701|2015-06-29 05:00,29,2.634,2.6345,2.6275,2.6275,70
20150701|2015-06-29 05:30,29,2.626,2.6265,2.6215,2.6225,76
20150701|2015-06-29 06:00,29,2.624,2.6305,2.624,2.6295,36
20150701|2015-06-29 06:30,29,2.6275,2.632,2.6275,2.6315,9
20150701|2015-06-29 07:00,29,2.631,2.6405,2.6295,2.637,148
20150701|2015-06-29 07:30,29,2.637,2.6375,2.631,2.633,65
20150701|2015-06-29 08:00,29,2.6345,2.6485,2.6345,2.6415,294
20150701|2015-06-29 08:30,29,2.642,2.6475,2.638,2.6395,185
20150701|2015-06-29 09:00,29,2.639,2.6435,2.638,2.6405,56
20150701|2015-06-29 09:30,29,2.64,2.64,2.6255,2.631,153
20150701|2015-06-29 10:00,29,2.6305,2.6315,2.6265,2.6305,203
20150701|2015-06-29 10:30,29,2.63,2.639,2.6285,2.639,184
20150701|2015-06-29 11:00,29,2.6365,2.6395,2.6345,2.6355,127
20150701|2015-06-29 11:30,29,2.6355,2.6395,2.6335,2.638,155
20150701|2015-06-29 12:00,29,2.637,2.637,2.633,2.6345,51
20150701|2015-06-29 12:30,29,2.6355,2.6375,2.6345,2.6355,20
20150701|2015-06-29 13:00,29,2.636,2.6365,2.6335,2.634,66
20150701|2015-06-29 13:30,29,2.6325,2.6325,2.6325,2.6325,3
20150701|2015-06-29 14:00,29,2.6345,2.6345,2.633,2.633,23
20150701|2015-06-29 14:30,29,2.633,2.633,2.6325,2.6325,7
20150701|2015-06-29 15:00,29,2.6325,2.635,2.6325,2.6325,10
20150701|2015-06-29 15:30,29,2.6345,2.6345,2.6345,2.6345,2
20150701|2015-06-29 17:00,30,2.638,2.638,2.6345,2.6345,12
20150701|2015-06-29 19:00,30,2.638,2.638,2.638,2.638,3
20150701|2015-06-29 19:30,30,2.64,2.64,2.633,2.633,18
20150701|2015-06-29 20:00,30,2.629,2.631,2.6285,2.631,8
20150701|2015-06-29 20:30,30,2.6335,2.6335,2.6335,2.6335,1
20150701|2015-06-29 21:00,30,2.6375,2.6375,2.6375,2.6375,4
20150701|2015-06-29 21:30,30,2.6385,2.6385,2.629,2.629,7
20150701|2015-06-29 22:00,30,2.632,2.6365,2.632,2.6355,14
20150701|2015-06-29 23:30,30,2.639,2.6395,2.6335,2.6335,81
20150701|2015-06-30 00:00,30,2.634,2.6365,2.634,2.6355,9
20150701|2015-06-30 00:30,30,2.637,2.646,2.637,2.641,29
20150701|2015-06-30 01:00,30,2.6425,2.6435,2.635,2.635,40
20150701|2015-06-30 01:30,30,2.635,2.635,2.628,2.63,15
20150701|2015-06-30 02:00,30,2.627,2.629,2.615,2.617,73
20150701|2015-06-30 02:30,30,2.62,2.6205,2.603,2.6055,96
20150701|2015-06-30 03:00,30,2.6045,2.609,2.6015,2.608,99
20150701|2015-06-30 03:30,30,2.608,2.608,2.606,2.6065,17
20150701|2015-06-30 04:00,30,2.607,2.6135,2.607,2.609,27
20150701|2015-06-30 04:30,30,2.609,2.609,2.604,2.6075,25
20150701|2015-06-30 05:00,30,2.611,2.6135,2.6065,2.61,28
20150701|2015-06-30 05:30,30,2.613,2.613,2.6095,2.6095,8
20150701|2015-06-30 06:00,30,2.6105,2.6125,2.609,2.609,11
20150701|2015-06-30 06:30,30,2.606,2.6195,2.606,2.6185,21
20150701|2015-06-30 07:00,30,2.616,2.616,2.6125,2.6125,7
20150701|2015-06-30 07:30,30,2.614,2.6155,2.611,2.6155,12
20150701|2015-06-30 08:00,30,2.615,2.6155,2.6085,2.6085,13
20150701|2015-06-30 08:30,30,2.607,2.607,2.5955,2.596,19
20150701|2015-06-30 09:00,30,2.5945,2.603,2.5945,2.603,54
20150701|2015-06-30 09:30,30,2.5985,2.6035,2.5985,2.6025,21
20150701|2015-06-30 10:00,30,2.604,2.617,2.603,2.615,51
20150701|2015-06-30 10:30,30,2.615,2.627,2.615,2.625,72
20150701|2015-06-30 11:00,30,2.627,2.6335,2.6265,2.6265,23
20150701|2015-06-30 11:30,30,2.6265,2.6275,2.6255,2.6255,10
20150701|2015-06-30 12:00,30,2.6215,2.6225,2.621,2.622,10
20150701|2015-06-30 12:30,30,2.622,2.6255,2.6215,2.624,11
20150701|2015-06-30 13:00,30,2.63,2.63,2.63,2.63,1
20150701|2015-06-30 13:30,30,2.6285,2.6285,2.628,2.628,2
20150701|2015-06-30 14:00,30,2.625,2.625,2.6215,2.6215,11
20150701|2015-06-30 14:30,30,2.6235,2.6235,2.6235,2.6235,1
20150701|2015-06-30 15:00,30,2.625,2.627,2.625,2.627,3
20150701|2015-06-30 15:30,30,2.625,2.625,2.622,2.624,3
20150701|2015-06-30 23:00,1,2.6225,2.6225,2.6225,2.6225,2
20150701|2015-07-01 00:30,1,2.628,2.6295,2.628,2.6295,3
20150701|2015-07-01 02:00,1,2.618,2.62,2.618,2.62,2
20150701|2015-07-01 02:30,1,2.6215,2.6215,2.6215,2.6215,1
20150701|2015-07-01 06:30,1,2.6245,2.6245,2.622,2.622,3
20150701|2015-07-01 07:00,1,2.62,2.62,2.62,2.62,1
20150701|2015-07-01 08:00,1,2.6175,2.6235,2.616,2.62,24
20150701|2015-07-01 08:30,1,2.615,2.6215,2.615,2.6215,6
20150701|2015-07-01 09:00,1,2.62,2.642,2.62,2.642,16
20150701|2015-07-01 09:30,1,2.6395,2.64,2.6395,2.64,3
20150701|2015-07-01 10:00,1,2.641,2.641,2.641,2.641,2
20150701|2015-07-01 10:30,1,2.6385,2.64,2.6325,2.634,50
20150701|2015-07-01 11:00,1,2.637,2.639,2.6345,2.639,43
20150701|2015-07-01 11:30,1,2.6375,2.639,2.635,2.6365,81
20150701|2015-07-01 12:00,1,2.633,2.634,2.632,2.634,23
20150701|2015-07-01 12:30,1,2.634,2.6345,2.634,2.6345,7
20150701|2015-07-01 13:00,1,2.633,2.634,2.6315,2.634,9
20150701|2015-07-01 13:30,1,2.6345,2.635,2.634,2.635,6
20150701|2015-07-01 14:00,1,2.6335,2.6335,2.6335,2.6335,1
20150701|2015-07-01 14:30,1,2.6345,2.6345,2.634,2.634,14
20150701|2015-07-01 15:00,1,2.6335,2.6335,2.6335,2.6335,2
20150701|2015-07-01 15:30,1,2.6325,2.6325,2.6325,2.6325,2
20150701|2015-07-01 16:00,1,2.632,2.633,2.632,2.633,5
20150701|2015-07-01 21:30,2,2.6395,2.6395,2.6395,2.6395,1
20150701|2015-07-02 00:00,2,2.6415,2.6415,2.6415,2.6415,1
20150701|2015-07-02 07:00,2,2.63,2.6305,2.628,2.628,10
20150701|2015-07-02 07:30,2,2.631,2.6355,2.631,2.6355,8
20150701|2015-07-02 08:30,2,2.6395,2.6395,2.634,2.6355,38
20150701|2015-07-02 09:00,2,2.6365,2.645,2.6365,2.6415,45
20150701|2015-07-02 09:30,2,2.6435,2.644,2.643,2.644,9
20150701|2015-07-02 10:00,2,2.64,2.6425,2.64,2.6415,27
20150701|2015-07-02 10:30,2,2.64,2.64,2.6395,2.6395,68
20150701|2015-07-02 11:00,2,2.637,2.637,2.637,2.637,1
20150701|2015-07-02 11:30,2,2.637,2.637,2.635,2.635,7
20150701|2015-07-02 12:00,2,2.6335,2.6335,2.6315,2.6315,9
20150701|2015-07-02 12:30,2,2.6335,2.634,2.6325,2.6325,11
20150701|2015-07-02 13:00,2,2.6345,2.636,2.633,2.633,16
20150701|2015-07-02 13:30,2,2.635,2.636,2.632,2.632,17
20150701|2015-07-02 14:00,2,2.635,2.637,2.635,2.637,16
20150701|2015-07-02 15:30,2,2.64,2.64,2.64,2.64,1
20150701|2015-07-02 17:00,3,2.636,2.636,2.634,2.634,6
20150701|2015-07-02 18:30,3,2.635,2.635,2.635,2.635,1
20150701|2015-07-02 19:00,3,2.634,2.634,2.634,2.634,1
20150701|2015-07-03 02:00,3,2.644,2.644,2.6405,2.6405,100
20150701|2015-07-03 07:30,3,2.6315,2.6315,2.6315,2.6315,1
20150701|2015-07-03 08:00,3,2.628,2.628,2.628,2.628,1
20150701|2015-07-03 09:00,3,2.615,2.615,2.615,2.615,7
20150701|2015-07-03 10:00,3,2.6205,2.6205,2.6205,2.6205,1
20150701|2015-07-03 11:00,3,2.618,2.618,2.618,2.618,1
20150701|2015-07-05 17:00,6,2.6025,2.6025,2.581,2.581,12
20150701|2015-07-05 17:30,6,2.6005,2.6005,2.6005,2.6005,1
20150701|2015-07-05 18:00,6,2.598,2.6015,2.598,2.6015,50
20150701|2015-07-05 21:30,6,2.57,2.57,2.57,2.57,1
20150701|2015-07-05 23:30,6,2.57,2.57,2.57,2.57,1
20150701|2015-07-06 00:30,6,2.56,2.56,2.51,2.5175,28
20150701|2015-07-06 01:30,6,2.56,2.56,2.56,2.56,1
20150701|2015-07-06 02:00,6,2.544,2.544,2.544,2.544,1
20150701|2015-07-06 02:30,6,2.551,2.551,2.551,2.551,1
20150701|2015-07-06 03:00,6,2.5385,2.5385,2.5385,2.5385,1
20150701|2015-07-06 05:00,6,2.533,2.535,2.533,2.535,9
20150701|2015-07-06 06:30,6,2.536,2.5405,2.536,2.5405,35
20150701|2015-07-06 07:00,6,2.5485,2.55,2.5485,2.55,17
20150701|2015-07-06 07:30,6,2.55,2.55,2.5465,2.5485,37
20150701|2015-07-06 08:00,6,2.543,2.543,2.5375,2.5375,5
20150701|2015-07-06 09:00,6,2.52,2.5335,2.52,2.532,17
20150701|2015-07-06 09:30,6,2.538,2.542,2.538,2.5395,32
20150701|2015-07-06 10:00,6,2.54,2.54,2.535,2.537,15
20150701|2015-07-06 10:30,6,2.5415,2.543,2.5415,2.543,8
20150701|2015-07-06 11:30,6,2.5445,2.5445,2.5425,2.5425,3
20150701|2015-07-06 12:00,6,2.545,2.545,2.5335,2.5335,32
20150701|2015-07-06 14:00,6,2.53,2.5305,2.53,2.5305,6
20150701|2015-07-06 14:30,6,2.5315,2.533,2.531,2.533,8
20150701|2015-07-06 15:00,6,2.5395,2.5395,2.5395,2.5395,2
20150701|2015-07-06 18:30,7,2.5445,2.5445,2.5445,2.5445,1
20150701|2015-07-06 22:00,7,2.53,2.53,2.53,2.53,5
20150701|2015-07-07 00:30,7,2.525,2.5255,2.51,2.51,9
20150701|2015-07-07 01:00,7,2.5,2.5,2.5,2.5,9
20150701|2015-07-07 01:30,7,2.4905,2.4935,2.49,2.4935,5
20150701|2015-07-07 02:00,7,2.5015,2.5015,2.5015,2.5015,1
20150701|2015-07-07 04:30,7,2.4885,2.4885,2.4885,2.4885,5
20150701|2015-07-07 05:00,7,2.4805,2.4805,2.4805,2.4805,5
20150701|2015-07-07 05:30,7,2.48,2.48,2.4735,2.4735,6
20150701|2015-07-07 06:00,7,2.4765,2.483,2.4765,2.483,4
20150701|2015-07-07 06:30,7,2.4785,2.4785,2.466,2.466,17
20150701|2015-07-07 07:00,7,2.473,2.473,2.473,2.473,4
20150701|2015-07-07 07:30,7,2.482,2.482,2.476,2.476,5
20150701|2015-07-07 08:00,7,2.465,2.465,2.43,2.44,44
20150701|2015-07-07 08:30,7,2.4365,2.4415,2.435,2.438,9
20150701|2015-07-07 09:00,7,2.43,2.4345,2.401,2.4115,30
20150701|2015-07-07 09:30,7,2.4065,2.4065,2.39,2.39,8
20150701|2015-07-07 10:00,7,2.399,2.4105,2.399,2.4105,10
20150701|2015-07-07 10:30,7,2.414,2.4245,2.414,2.4245,5
20150701|2015-07-07 11:00,7,2.433,2.433,2.43,2.43,7
20150701|2015-07-07 11:30,7,2.442,2.4765,2.442,2.45,95
20150701|2015-07-07 12:00,7,2.458,2.4585,2.4515,2.4515,4
20150701|2015-07-07 13:00,7,2.458,2.458,2.458,2.458,2
20150701|2015-07-07 13:30,7,2.466,2.466,2.466,2.466,1
20150701|2015-07-07 14:00,7,2.4695,2.4695,2.4695,2.4695,1
20150701|2015-07-07 14:30,7,2.473,2.475,2.473,2.475,12
20150701|2015-07-07 17:00,8,2.462,2.462,2.462,2.462,1
20150701|2015-07-07 18:00,8,2.463,2.463,2.463,2.463,1
20150701|2015-07-07 19:00,8,2.46,2.46,2.46,2.46,1
20150701|2015-07-08 00:30,8,2.421,2.421,2.41,2.41,3
20150701|2015-07-08 01:30,8,2.415,2.415,2.4115,2.4115,6
20150701|2015-07-08 02:00,8,2.417,2.421,2.4145,2.421,7
20150701|2015-07-08 06:30,8,2.4385,2.4385,2.4385,2.4385,2
20150701|2015-07-08 07:30,8,2.44,2.446,2.4395,2.4395,89
20150701|2015-07-08 08:00,8,2.452,2.5195,2.452,2.516,25
20150701|2015-07-08 08:30,8,2.498,2.498,2.498,2.498,2
20150701|2015-07-08 09:00,8,2.501,2.5065,2.501,2.5065,2
20150701|2015-07-08 09:30,8,2.5,2.5,2.5,2.5,3
20150701|2015-07-08 10:00,8,2.503,2.503,2.493,2.495,10
20150701|2015-07-08 10:30,8,2.495,2.507,2.4935,2.507,53
20150701|2015-07-08 11:00,8,2.5075,2.5075,2.507,2.507,4
20150701|2015-07-08 11:30,8,2.5035,2.5035,2.5035,2.5035,2
20150701|2015-07-08 12:00,8,2.499,2.501,2.499,2.4995,18
20150701|2015-07-08 12:30,8,2.4975,2.4975,2.495,2.495,6
20150701|2015-07-08 13:30,8,2.49,2.49,2.49,2.49,3
20150701|2015-07-08 14:30,8,2.486,2.4875,2.486,2.4875,14
20150701|2015-07-08 15:30,8,2.498,2.4985,2.498,2.4985,2
20150701|2015-07-08 16:00,8,2.5,2.5,2.5,2.5,1
20150701|2015-07-08 17:00,9,2.5,2.5,2.5,2.5,3
20150701|2015-07-09 02:00,9,2.52,2.52,2.52,2.52,1
20150701|2015-07-09 04:30,9,2.5225,2.523,2.5225,2.523,6
20150701|2015-07-09 06:30,9,2.5405,2.543,2.5405,2.543,15
20150701|2015-07-09 07:30,9,2.5595,2.5945,2.5595,2.5665,12
20150701|2015-07-09 08:00,9,2.562,2.562,2.555,2.555,5
20150701|2015-07-09 08:30,9,2.56,2.5615,2.5595,2.5615,7
20150701|2015-07-09 09:00,9,2.537,2.544,2.5285,2.5365,23
20150701|2015-07-09 09:30,9,2.5365,2.546,2.535,2.546,112
20150701|2015-07-09 10:00,9,2.5415,2.545,2.5415,2.545,3
20150701|2015-07-09 10:30,9,2.5485,2.5595,2.5485,2.5595,6
20150701|2015-07-09 11:00,9,2.5695,2.5695,2.5695,2.5695,2
20150701|2015-07-09 12:00,9,2.5495,2.5495,2.5495,2.5495,2
20150701|2015-07-09 13:30,9,2.5475,2.5475,2.546,2.546,9
20150701|2015-07-09 14:30,9,2.5515,2.5535,2.5515,2.5535,24
20150701|2015-07-09 15:00,9,2.5535,2.5535,2.5535,2.5535,6
20150701|2015-07-09 17:00,10,2.56,2.56,2.56,2.56,1
20150701|2015-07-09 23:00,10,2.5565,2.5565,2.5565,2.5565,1
20150701|2015-07-10 01:00,10,2.548,2.548,2.548,2.548,1
20150701|2015-07-10 05:00,10,2.545,2.545,2.545,2.545,1
20150701|2015-07-10 06:30,10,2.539,2.539,2.5365,2.5365,4
20150701|2015-07-10 08:30,10,2.539,2.539,2.5385,2.539,51
20150701|2015-07-10 09:00,10,2.539,2.539,2.539,2.539,5
20150701|2015-07-10 10:00,10,2.545,2.5465,2.541,2.541,52
20150701|2015-07-10 10:30,10,2.541,2.548,2.54,2.5435,153
20150701|2015-07-10 11:00,10,2.552,2.552,2.552,2.552,4
20150701|2015-07-10 12:00,10,2.545,2.546,2.5425,2.5425,9
20150701|2015-07-10 13:00,10,2.549,2.55,2.549,2.55,7
20150701|2015-07-12 17:00,13,2.5475,2.5475,2.5475,2.5475,4
20150701|2015-07-12 20:30,13,2.512,2.512,2.5115,2.5115,2
20150701|2015-07-12 21:30,13,2.519,2.519,2.519,2.519,1
20150701|2015-07-13 00:00,13,2.5115,2.5115,2.5115,2.5115,2
20150701|2015-07-13 01:30,13,2.508,2.518,2.507,2.518,13
20150701|2015-07-13 03:00,13,2.5445,2.5445,2.537,2.542,14
20150701|2015-07-13 04:00,13,2.5475,2.5505,2.5455,2.55,11
20150701|2015-07-13 06:30,13,2.56,2.56,2.56,2.56,1
20150701|2015-07-13 07:00,13,2.556,2.556,2.556,2.556,1
20150701|2015-07-13 08:00,13,2.5465,2.5465,2.5465,2.5465,1
20150701|2015-07-13 08:30,13,2.548,2.5485,2.548,2.5485,2
20150701|2015-07-13 09:30,13,2.5495,2.5515,2.5495,2.55,8
20150701|2015-07-13 10:00,13,2.55,2.551,2.55,2.551,3
20150701|2015-07-13 10:30,13,2.556,2.5575,2.554,2.554,28
20150701|2015-07-13 13:00,13,2.552,2.552,2.552,2.552,1
20150701|2015-07-13 13:30,13,2.5535,2.555,2.552,2.553,36
20150701|2015-07-13 15:30,13,2.552,2.552,2.552,2.552,1
20150701|2015-07-13 17:00,14,2.5515,2.5515,2.5515,2.5515,1
20150701|2015-07-14 00:00,14,2.538,2.538,2.536,2.536,2
20150701|2015-07-14 00:30,14,2.5375,2.5375,2.5375,2.5375,1
20150701|2015-07-14 07:00,14,2.5295,2.53,2.5295,2.53,5
20150701|2015-07-14 08:00,14,2.5285,2.5285,2.5285,2.5285,1
20150701|2015-07-14 09:00,14,2.538,2.5395,2.5375,2.5385,7
20150701|2015-07-14 09:30,14,2.5395,2.54,2.535,2.535,13
20150701|2015-07-14 10:00,14,2.534,2.534,2.5335,2.5335,3
20150701|2015-07-14 11:00,14,2.5415,2.549,2.5415,2.549,2
20150701|2015-07-14 11:30,14,2.547,2.547,2.547,2.547,1
20150701|2015-07-14 13:00,14,2.5485,2.5485,2.548,2.548,2
20150701|2015-07-14 13:30,14,2.5495,2.5515,2.5495,2.5505,16
20150701|2015-07-14 14:30,14,2.548,2.548,2.547,2.547,2
20150701|2015-07-14 15:30,14,2.547,2.547,2.547,2.547,1
20150701|2015-07-15 03:00,15,2.57,2.57,2.57,2.57,1
20150701|2015-07-15 06:30,15,2.56,2.562,2.56,2.562,16
20150701|2015-07-15 07:30,15,2.5495,2.5525,2.5485,2.552,9
20150701|2015-07-15 08:00,15,2.55,2.55,2.5425,2.5425,7
20150701|2015-07-15 08:30,15,2.5395,2.5395,2.534,2.536,48
20150701|2015-07-15 09:00,15,2.5285,2.5285,2.5275,2.5285,16
20150701|2015-07-15 09:30,15,2.535,2.535,2.5335,2.5335,7
20150701|2015-07-15 10:00,15,2.53,2.53,2.5285,2.5285,4
20150701|2015-07-15 10:30,15,2.5355,2.5355,2.5355,2.5355,4
20150701|2015-07-15 11:00,15,2.525,2.5255,2.5245,2.525,4
20150701|2015-07-15 11:30,15,2.525,2.53,2.525,2.5275,13
20150701|2015-07-15 12:00,15,2.5295,2.5295,2.5265,2.5265,2
20150701|2015-07-15 12:30,15,2.525,2.525,2.525,2.525,1
20150701|2015-07-15 13:30,15,2.523,2.523,2.511,2.5135,32
20150701|2015-07-15 14:00,15,2.5195,2.5195,2.5195,2.5195,4
20150701|2015-07-15 14:30,15,2.5225,2.5225,2.5225,2.5225,1
20150701|2015-07-15 19:00,16,2.523,2.523,2.523,2.523,1
20150701|2015-07-15 20:00,16,2.52,2.52,2.52,2.52,1
20150701|2015-07-16 03:00,16,2.549,2.549,2.5475,2.5475,2
20150701|2015-07-16 06:30,16,2.5295,2.53,2.5295,2.53,9
20150701|2015-07-16 08:00,16,2.5255,2.5255,2.5255,2.5255,1
20150701|2015-07-16 08:30,16,2.527,2.527,2.527,2.527,2
20150701|2015-07-16 09:00,16,2.5325,2.5325,2.5305,2.5305,60
20150701|2015-07-16 09:30,16,2.53,2.53,2.53,2.53,2
20150701|2015-07-16 10:30,16,2.529,2.529,2.529,2.529,1
20150701|2015-07-16 11:00,16,2.534,2.534,2.534,2.534,1
20150701|2015-07-16 11:30,16,2.53,2.53,2.5295,2.5295,4
20150701|2015-07-16 13:00,16,2.526,2.526,2.526,2.526,2
20150701|2015-07-16 14:30,16,2.528,2.529,2.528,2.529,17
20150701|2015-07-16 15:00,16,2.5265,2.5265,2.525,2.525,4
20150701|2015-07-16 23:30,17,2.535,2.537,2.535,2.537,18
20150701|2015-07-17 02:00,17,2.525,2.525,2.525,2.525,6
20150701|2015-07-17 03:00,17,2.51,2.51,2.51,2.51,1
20150701|2015-07-17 05:30,17,2.505,2.505,2.505,2.505,1
20150701|2015-07-17 07:30,17,2.495,2.495,2.495,2.495,1
20150701|2015-07-17 08:30,17,2.5105,2.5105,2.5105,2.5105,1
20150701|2015-07-17 10:00,17,2.5095,2.5095,2.5095,2.5095,1
20150701|2015-07-17 10:30,17,2.511,2.511,2.508,2.508,3
20150701|2015-07-17 12:00,17,2.499,2.499,2.499,2.499,4
20150701|2015-07-17 13:00,17,2.497,2.497,2.4965,2.4965,2
20150701|2015-07-17 13:30,17,2.501,2.5015,2.5005,2.5015,27
20150701|2015-07-17 15:30,17,2.5,2.5,2.5,2.5,1
20150701|2015-07-19 20:00,20,2.49,2.49,2.49,2.49,10
20150701|2015-07-19 20:30,20,2.478,2.478,2.478,2.478,5
20150701|2015-07-19 21:00,20,2.4835,2.4835,2.483,2.483,3
20150701|2015-07-19 22:00,20,2.4875,2.4875,2.4875,2.4875,1
20150701|2015-07-20 00:30,20,2.484,2.4945,2.484,2.492,7
20150701|2015-07-20 01:30,20,2.4795,2.482,2.4795,2.482,5
20150701|2015-07-20 03:00,20,2.4925,2.4925,2.4925,2.4925,1
20150701|2015-07-20 08:00,20,2.4865,2.493,2.4865,2.493,67
20150701|2015-07-20 08:30,20,2.4905,2.4905,2.4845,2.4845,105
20150701|2015-07-20 09:00,20,2.481,2.4835,2.4795,2.4835,144
20150701|2015-07-20 11:00,20,2.489,2.489,2.489,2.489,9
20150701|2015-07-20 12:30,20,2.4755,2.4755,2.475,2.475,2
20150701|2015-07-20 13:00,20,2.48,2.48,2.48,2.48,1
20150701|2015-07-20 14:00,20,2.476,2.4765,2.476,2.4765,8
20150701|2015-07-21 02:30,21,2.511,2.5115,2.5105,2.5105,5
20150701|2015-07-21 04:30,21,2.5105,2.5105,2.5105,2.5105,1
20150701|2015-07-21 08:00,21,2.4885,2.4885,2.4885,2.4885,1
20150701|2015-07-21 09:00,21,2.4855,2.4855,2.4855,2.4855,10
20150701|2015-07-21 10:00,21,2.4865,2.4865,2.4865,2.4865,2
20150701|2015-07-21 11:30,21,2.4785,2.4785,2.4785,2.4785,1
20150701|2015-07-21 12:00,21,2.4785,2.4785,2.4785,2.4785,1
20150701|2015-07-21 13:00,21,2.4785,2.4785,2.4785,2.4785,1
20150701|2015-07-21 15:00,21,2.479,2.48,2.479,2.48,10
20150701|2015-07-21 22:30,22,2.45,2.45,2.45,2.45,1
20150701|2015-07-22 08:30,22,2.4325,2.433,2.4325,2.433,18
20150701|2015-07-22 09:00,22,2.4355,2.4355,2.4355,2.4355,2
20150701|2015-07-22 09:30,22,2.432,2.432,2.432,2.432,4
20150701|2015-07-22 10:30,22,2.438,2.438,2.438,2.438,1
20150701|2015-07-22 11:30,22,2.4325,2.4325,2.4325,2.4325,2
20150701|2015-07-22 13:00,22,2.4325,2.4325,2.432,2.432,11
20150701|2015-07-22 15:00,22,2.432,2.432,2.432,2.432,1
20150701|2015-07-22 20:00,23,2.41,2.41,2.41,2.41,1
20150701|2015-07-23 07:30,23,2.4265,2.4265,2.4265,2.4265,1
20150701|2015-07-23 08:00,23,2.4285,2.43,2.4285,2.43,24
20150701|2015-07-23 09:00,23,2.421,2.421,2.421,2.421,7
20150701|2015-07-23 09:30,23,2.419,2.419,2.3965,2.3965,10
20150701|2015-07-23 10:30,23,2.393,2.3935,2.393,2.3935,4
20150701|2015-07-23 11:30,23,2.3885,2.3885,2.3825,2.3825,3
20150701|2015-07-23 13:00,23,2.3625,2.3625,2.3625,2.3625,1
20150701|2015-07-23 13:30,23,2.3705,2.371,2.3705,2.371,20
20150701|2015-07-23 15:00,23,2.377,2.3785,2.377,2.3785,6
20150701|2015-07-23 22:00,24,2.3665,2.3665,2.3665,2.3665,6
20150701|2015-07-24 06:00,24,2.375,2.375,2.375,2.375,3
20150701|2015-07-24 06:30,24,2.3725,2.3725,2.3725,2.3725,1
20150701|2015-07-24 07:00,24,2.3765,2.3765,2.3765,2.3765,2
20150701|2015-07-24 08:00,24,2.368,2.37,2.368,2.37,5
20150701|2015-07-24 10:30,24,2.386,2.386,2.386,2.386,1
20150701|2015-07-24 12:00,24,2.3815,2.382,2.3815,2.382,14
20150701|2015-07-26 23:00,27,2.3835,2.384,2.3835,2.384,2
20150701|2015-07-27 03:00,27,2.368,2.368,2.368,2.368,44
20150701|2015-07-27 04:30,27,2.358,2.358,2.358,2.358,1
20150701|2015-07-27 05:00,27,2.3625,2.3625,2.3625,2.3625,16
20150701|2015-07-27 08:00,27,2.342,2.342,2.342,2.342,2
20150701|2015-07-27 08:30,27,2.3425,2.35,2.3425,2.3495,16
20150701|2015-07-27 09:30,27,2.352,2.352,2.352,2.352,2
20150701|2015-07-27 10:00,27,2.3515,2.3515,2.3515,2.3515,2
20150701|2015-07-27 12:00,27,2.3525,2.3525,2.3525,2.3525,1
20150701|2015-07-27 13:30,27,2.3525,2.354,2.3525,2.354,21
20150701|2015-07-27 17:00,28,2.348,2.348,2.348,2.348,2
20150701|2015-07-28 02:00,28,2.3625,2.363,2.3625,2.363,25
20150701|2015-07-28 02:30,28,2.363,2.363,2.363,2.363,19
20150701|2015-07-28 06:30,28,2.377,2.377,2.377,2.377,1
20150701|2015-07-28 07:00,28,2.371,2.3725,2.371,2.372,64
20150701|2015-07-28 08:00,28,2.3715,2.3915,2.3715,2.39,24
20150701|2015-07-28 08:30,28,2.3965,2.4085,2.3945,2.408,10
20150701|2015-07-28 09:00,28,2.4,2.4,2.4,2.4,88
20150701|2015-07-28 09:30,28,2.3965,2.3965,2.3965,2.3965,1
20150701|2015-07-28 10:00,28,2.399,2.4025,2.3965,2.4025,93
20150701|2015-07-28 11:00,28,2.4045,2.4045,2.4045,2.4045,2
20150701|2015-07-28 13:30,28,2.405,2.405,2.405,2.405,2
20150701|2015-07-28 14:00,28,2.405,2.4055,2.405,2.4055,14
20150701|2015-07-28 14:30,28,2.4055,2.4055,2.4055,2.4055,7
20150701|2015-07-29 06:30,29,2.41,2.41,2.4095,2.41,55
20150701|2015-07-29 08:00,29,2.4065,2.4065,2.4065,2.4065,10
20150701|2015-07-29 08:30,29,2.403,2.403,2.403,2.403,2
20150701|2015-07-29 09:30,29,2.405,2.4055,2.405,2.4055,4
20150701|2015-07-29 11:00,29,2.403,2.403,2.403,2.403,2
20150701|2015-07-29 11:30,29,2.408,2.408,2.408,2.408,10
20150801|2013-12-03 15:30,3,3.19,3.19,3.19,3.19,1
20150801|2014-03-05 14:00,5,3.214,3.214,3.214,3.214,1
20150801|2014-03-10 09:30,10,3.0825,3.0825,3.0825,3.0825,2
20150801|2014-03-14 09:30,14,2.98,2.98,2.98,2.98,1
20150801|2014-03-18 12:00,18,2.988,2.988,2.988,2.988,1
20150801|2014-03-23 18:30,24,2.979,2.979,2.979,2.979,2
20150801|2014-04-03 00:30,3,3.04,3.04,3.04,3.04,1
20150801|2014-05-29 09:00,29,3.1235,3.1235,3.1235,3.1235,1
20150801|2014-08-06 03:30,6,3.1975,3.1975,3.1975,3.1975,4
20150801|2014-08-07 11:30,7,3.2,3.2,3.2,3.2,1
20150801|2014-08-12 22:00,13,3.17,3.17,3.17,3.17,1
20150801|2014-08-13 07:00,13,3.16,3.16,3.16,3.16,1
20150801|2014-08-13 09:30,13,3.149,3.149,3.149,3.149,1
20150801|2014-08-15 09:00,15,3.1315,3.132,3.1315,3.132,2
20150801|2014-08-27 07:30,27,3.224,3.224,3.224,3.224,1
20150801|2014-08-27 08:00,27,3.2155,3.226,3.2155,3.226,4
20150801|2014-09-02 08:30,2,3.1725,3.1725,3.1685,3.1685,5
20150801|2014-09-05 08:00,5,3.1625,3.1625,3.1625,3.1625,1
20150801|2014-09-09 08:30,9,3.12,3.12,3.12,3.12,6
20150801|2014-09-10 10:30,10,3.127,3.128,3.127,3.128,7
20150801|2014-09-11 00:30,11,3.11,3.11,3.11,3.11,1
20150801|2014-09-12 10:30,12,3.116,3.1175,3.116,3.1175,3
20150801|2014-09-12 11:30,12,3.1205,3.1205,3.1205,3.1205,1
20150801|2014-09-15 10:30,15,3.1075,3.1075,3.1075,3.1075,1
20150801|2014-09-22 09:30,22,3.0585,3.0585,3.0585,3.0585,1
20150801|2014-09-23 12:30,23,3.054,3.054,3.054,3.054,5
20150801|2014-09-24 07:30,24,3.0555,3.056,3.0555,3.056,2
20150801|2014-09-25 13:00,25,3.0505,3.0505,3.0505,3.0505,1
20150801|2014-09-30 08:30,30,3.0375,3.0375,3.0375,3.0375,1
20150801|2014-09-30 17:00,1,3.02,3.02,3.02,3.02,3
20150801|2014-09-30 17:30,1,3.02,3.02,3.02,3.02,1
20150801|2014-10-02 04:00,2,3.048,3.052,3.048,3.052,5
20150801|2014-10-02 08:00,2,3.0185,3.0185,3.0185,3.0185,2
20150801|2014-10-02 09:00,2,3.01,3.01,3.0075,3.0075,2
20150801|2014-10-02 09:30,2,3.008,3.0085,3.0075,3.008,16
20150801|2014-10-02 12:30,2,3.0155,3.0155,3.0155,3.0155,1
20150801|2014-10-03 11:30,3,3.0115,3.0115,3.0115,3.0115,1
20150801|2014-10-10 01:30,10,2.995,2.995,2.995,2.995,1
20150801|2014-10-10 04:00,10,2.995,2.995,2.995,2.995,1
20150801|2014-10-10 10:00,10,3.0135,3.0145,3.0135,3.0145,7
20150801|2014-10-15 09:00,15,3.02,3.02,3.02,3.02,2
20150801|2014-10-16 07:30,16,2.965,2.965,2.965,2.965,2
20150801|2014-10-16 09:00,16,2.967,2.967,2.967,2.967,1
20150801|2014-10-16 09:30,16,2.967,2.967,2.967,2.967,1
20150801|2014-10-20 08:00,20,2.975,2.975,2.975,2.975,1
20150801|2014-10-22 17:00,23,3.0125,3.0125,3.0125,3.0125,1
20150801|2014-10-23 09:00,23,3.031,3.032,3.031,3.032,4
20150801|2014-10-24 14:30,24,3.0265,3.0265,3.0265,3.0265,1
20150801|2014-10-28 09:30,28,3.075,3.075,3.075,3.075,1
20150801|2014-10-28 17:00,29,3.0795,3.0795,3.0795,3.0795,1
20150801|2014-10-30 10:30,30,3.04,3.04,3.04,3.04,2
20150801|2014-10-31 09:00,31,3.042,3.042,3.042,3.042,1
20150801|2014-11-04 10:00,4,3.01,3.0135,3.01,3.0135,10
20150801|2014-11-10 09:30,10,3.022,3.022,3.022,3.022,1
20150801|2014-11-12 10:00,12,3.0245,3.0245,3.0245,3.0245,1
20150801|2014-11-17 09:00,17,3.0275,3.0285,3.0275,3.0285,2
20150801|2014-11-25 17:00,26,2.9705,2.9705,2.9705,2.9705,4
20150801|2014-11-26 09:30,26,2.965,2.965,2.965,2.965,1
20150801|2014-11-28 07:00,28,2.9045,2.9045,2.9045,2.9045,45
20150801|2014-11-28 12:30,28,2.855,2.855,2.855,2.855,1
20150801|2014-12-01 08:30,1,2.87,2.87,2.87,2.87,1
20150801|2014-12-01 10:00,1,2.8805,2.8805,2.8805,2.8805,1
20150801|2014-12-01 12:00,1,2.9065,2.9065,2.9065,2.9065,2
20150801|2014-12-01 19:00,2,2.88,2.88,2.88,2.88,5
20150801|2014-12-02 10:00,2,2.885,2.885,2.885,2.885,3
20150801|2014-12-02 12:30,2,2.896,2.896,2.896,2.896,1
20150801|2014-12-02 14:30,2,2.895,2.895,2.895,2.895,2
20150801|2014-12-04 11:30,4,2.924,2.924,2.924,2.924,4
20150801|2014-12-05 13:30,5,2.9195,2.9195,2.9195,2.9195,1
20150801|2014-12-09 11:30,9,2.9355,2.9355,2.9355,2.9355,3
20150801|2014-12-10 13:00,10,2.899,2.899,2.899,2.899,2
20150801|2014-12-11 09:00,11,2.9285,2.9285,2.9285,2.9285,2
20150801|2014-12-11 10:30,11,2.9325,2.9325,2.9325,2.9325,1
20150801|2014-12-12 08:30,12,2.94,2.94,2.94,2.94,1
20150801|2014-12-14 19:00,15,2.937,2.9375,2.937,2.937,3
20150801|2014-12-16 15:00,16,2.8755,2.8755,2.8755,2.8755,1
20150801|2014-12-17 05:30,17,2.8535,2.8535,2.846,2.846,2
20150801|2014-12-17 12:30,17,2.8805,2.8805,2.8805,2.8805,1
20150801|2014-12-17 13:00,17,2.889,2.889,2.889,2.889,1
20150801|2014-12-18 10:00,18,2.8585,2.859,2.8585,2.859,3
20150801|2014-12-19 16:00,19,2.9035,2.9035,2.9035,2.9035,12
20150801|2014-12-23 10:00,23,2.87,2.8725,2.87,2.8725,9
20150801|2014-12-23 13:30,23,2.8725,2.8725,2.8725,2.8725,2
20150801|2014-12-24 05:30,24,2.855,2.855,2.855,2.855,5
20150801|2014-12-31 15:30,31,2.833,2.833,2.833,2.833,2
20150801|2015-01-05 08:00,5,2.7735,2.7735,2.7735,2.7735,1
20150801|2015-01-05 15:30,5,2.7725,2.7725,2.7725,2.7725,1
20150801|2015-01-06 08:00,6,2.7685,2.7685,2.7685,2.7685,4
20150801|2015-01-06 10:30,6,2.7665,2.7665,2.7665,2.7665,2
20150801|2015-01-06 13:30,6,2.7685,2.7685,2.7685,2.7685,1
20150801|2015-01-07 11:00,7,2.7585,2.7585,2.7585,2.7585,1
20150801|2015-01-08 13:30,8,2.766,2.766,2.766,2.766,1
20150801|2015-01-08 16:00,8,2.768,2.768,2.768,2.768,1
20150801|2015-01-12 00:00,12,2.74,2.74,2.74,2.74,1
20150801|2015-01-12 06:30,12,2.73,2.73,2.73,2.73,3
20150801|2015-01-12 08:00,12,2.714,2.7145,2.714,2.7145,3
20150801|2015-01-12 08:30,12,2.711,2.711,2.711,2.711,1
20150801|2015-01-14 09:30,14,2.528,2.528,2.528,2.528,1
20150801|2015-01-14 11:30,14,2.493,2.493,2.493,2.493,2
20150801|2015-01-14 12:00,14,2.4865,2.4865,2.4865,2.4865,1
20150801|2015-01-15 12:30,15,2.565,2.565,2.565,2.565,3
20150801|2015-01-16 11:00,16,2.604,2.604,2.604,2.604,1
20150801|2015-01-18 21:00,20,2.616,2.6165,2.616,2.6165,3
20150801|2015-01-20 09:00,20,2.576,2.576,2.576,2.576,4
20150801|2015-01-20 10:00,20,2.573,2.573,2.573,2.573,1
20150801|2015-01-20 12:30,20,2.596,2.596,2.596,2.596,1
20150801|2015-01-22 10:00,22,2.567,2.5675,2.567,2.5675,2
20150801|2015-01-22 11:30,22,2.579,2.579,2.5785,2.5785,2
20150801|2015-01-22 13:30,22,2.584,2.584,2.584,2.584,1
20150801|2015-01-23 10:00,23,2.5,2.5,2.5,2.5,6
20150801|2015-01-26 09:30,26,2.5395,2.5395,2.5395,2.5395,1
20150801|2015-01-28 09:00,28,2.486,2.486,2.486,2.486,1
20150801|2015-01-29 09:30,29,2.457,2.457,2.457,2.457,1
20150801|2015-01-29 15:00,29,2.4635,2.4635,2.4635,2.4635,1
20150801|2015-01-30 11:30,30,2.4955,2.4955,2.4955,2.4955,1
20150801|2015-02-02 10:30,2,2.501,2.501,2.501,2.501,1
20150801|2015-02-02 12:00,2,2.492,2.492,2.492,2.492,1
20150801|2015-02-02 13:30,2,2.496,2.496,2.496,2.496,2
20150801|2015-02-03 11:30,3,2.581,2.581,2.581,2.581,1
20150801|2015-02-04 11:30,4,2.5895,2.5895,2.5895,2.5895,1
20150801|2015-02-05 11:00,5,2.59,2.5925,2.59,2.5925,2
20150801|2015-02-05 12:00,5,2.595,2.595,2.595,2.595,1
20150801|2015-02-05 16:00,5,2.602,2.602,2.602,2.602,2
20150801|2015-02-06 08:30,6,2.572,2.572,2.572,2.572,1
20150801|2015-02-06 10:30,6,2.58,2.58,2.58,2.58,6
20150801|2015-02-06 12:00,6,2.59,2.59,2.59,2.59,1
20150801|2015-02-06 13:00,6,2.5875,2.588,2.5875,2.588,3
20150801|2015-02-06 13:30,6,2.5925,2.5925,2.5925,2.5925,4
20150801|2015-02-06 15:30,6,2.5885,2.5945,2.5885,2.5945,4
20150801|2015-02-09 09:30,9,2.587,2.5875,2.586,2.5875,8
20150801|2015-02-09 10:30,9,2.584,2.584,2.584,2.584,1
20150801|2015-02-09 12:00,9,2.584,2.584,2.584,2.584,1
20150801|2015-02-09 13:30,9,2.5865,2.5865,2.5865,2.5865,1
20150801|2015-02-10 09:30,10,2.545,2.545,2.545,2.545,1
20150801|2015-02-10 12:00,10,2.56,2.56,2.56,2.56,1
20150801|2015-02-11 11:30,11,2.5475,2.5475,2.5475,2.5475,1
20150801|2015-02-11 12:00,11,2.5405,2.5405,2.54,2.54,4
20150801|2015-02-11 14:30,11,2.5435,2.5435,2.5435,2.5435,1
20150801|2015-02-12 07:30,12,2.587,2.587,2.587,2.587,1
20150801|2015-02-12 11:30,12,2.6045,2.6045,2.6045,2.6045,1
20150801|2015-02-13 12:00,13,2.6085,2.6085,2.6085,2.6085,5
20150801|2015-02-13 15:30,13,2.609,2.6095,2.609,2.6095,2
20150801|2015-02-16 07:00,17,2.6045,2.6045,2.6005,2.6005,44
20150801|2015-02-16 07:30,17,2.6095,2.6095,2.6095,2.6095,1
20150801|2015-02-17 08:30,17,2.566,2.566,2.566,2.566,2
20150801|2015-02-17 11:30,17,2.571,2.584,2.571,2.584,4
20150801|2015-02-17 12:00,17,2.583,2.583,2.5805,2.5805,2
20150801|2015-02-18 11:30,18,2.6115,2.6115,2.6115,2.6115,1
20150801|2015-02-19 11:30,19,2.6195,2.6195,2.6195,2.6195,1
20150801|2015-02-20 03:00,20,2.599,2.599,2.599,2.599,3
20150801|2015-02-20 09:00,20,2.587,2.587,2.587,2.587,1
20150801|2015-02-20 10:00,20,2.6075,2.6075,2.6075,2.6075,2
20150801|2015-02-20 11:30,20,2.5945,2.5945,2.5945,2.5945,1
20150801|2015-02-23 11:30,23,2.5915,2.5915,2.5915,2.5915,1
20150801|2015-02-24 09:30,24,2.6515,2.6515,2.6515,2.6515,4
20150801|2015-02-24 11:30,24,2.64,2.64,2.64,2.64,1
20150801|2015-02-25 08:30,25,2.622,2.622,2.622,2.622,2
20150801|2015-02-25 11:30,25,2.645,2.645,2.645,2.645,1
20150801|2015-02-25 12:00,25,2.644,2.644,2.644,2.644,1
20150801|2015-02-26 02:30,26,2.6775,2.6805,2.6775,2.6805,18
20150801|2015-02-26 07:00,26,2.689,2.689,2.689,2.689,18
20150801|2015-02-26 09:30,26,2.678,2.678,2.678,2.678,1
20150801|2015-02-26 11:30,26,2.6935,2.6935,2.6935,2.6935,1
20150801|2015-02-26 12:30,26,2.692,2.692,2.692,2.692,3
20150801|2015-02-27 12:00,27,2.6825,2.6825,2.6825,2.6825,1
20150801|2015-03-02 19:30,3,2.67,2.67,2.67,2.67,1
20150801|2015-03-03 07:00,3,2.657,2.657,2.657,2.657,1
20150801|2015-03-03 08:00,3,2.6555,2.6555,2.6555,2.6555,1
20150801|2015-03-03 12:00,3,2.656,2.656,2.656,2.656,1
20150801|2015-03-03 13:30,3,2.6595,2.6595,2.6595,2.6595,2
20150801|2015-03-04 12:30,4,2.6595,2.6595,2.6595,2.6595,1
20150801|2015-03-04 15:00,4,2.663,2.663,2.663,2.663,4
20150801|2015-03-05 13:00,5,2.656,2.656,2.656,2.656,1
20150801|2015-03-08 19:30,9,2.6005,2.6005,2.6005,2.6005,1
20150801|2015-03-09 08:30,9,2.6565,2.6565,2.6565,2.6565,1
20150801|2015-03-09 09:00,9,2.66,2.66,2.66,2.66,1
20150801|2015-03-09 09:30,9,2.6615,2.6615,2.6615,2.6615,1
20150801|2015-03-09 11:00,9,2.6695,2.6695,2.6695,2.6695,1
20150801|2015-03-09 12:30,9,2.674,2.674,2.674,2.674,1
20150801|2015-03-10 10:30,10,2.6315,2.6315,2.6285,2.6285,3
20150801|2015-03-11 10:00,11,2.613,2.613,2.613,2.613,1
20150801|2015-03-11 12:30,11,2.611,2.611,2.611,2.611,2
20150801|2015-03-11 14:30,11,2.611,2.6115,2.611,2.6115,2
20150801|2015-03-11 19:00,12,2.605,2.605,2.605,2.605,1
20150801|2015-03-11 19:30,12,2.603,2.603,2.603,2.603,1
20150801|2015-03-11 20:00,12,2.611,2.611,2.611,2.611,2
20150801|2015-03-12 01:30,12,2.648,2.648,2.648,2.648,1
20150801|2015-03-12 05:00,12,2.6725,2.6725,2.672,2.672,5
20150801|2015-03-12 17:00,13,2.6615,2.6615,2.6615,2.6615,1
20150801|2015-03-12 20:00,13,2.668,2.6685,2.668,2.6685,5
20150801|2015-03-12 21:00,13,2.685,2.685,2.683,2.683,2
20150801|2015-03-12 23:30,13,2.677,2.677,2.677,2.677,1
20150801|2015-03-13 00:00,13,2.6725,2.6725,2.6725,2.6725,1
20150801|2015-03-13 00:30,13,2.6825,2.683,2.6825,2.683,2
20150801|2015-03-13 03:00,13,2.671,2.671,2.671,2.671,1
20150801|2015-03-13 03:30,13,2.6815,2.6815,2.6815,2.6815,1
20150801|2015-03-13 07:00,13,2.657,2.657,2.657,2.657,1
20150801|2015-03-13 08:00,13,2.667,2.667,2.667,2.667,1
20150801|2015-03-13 10:00,13,2.651,2.651,2.651,2.651,10
20150801|2015-03-13 10:30,13,2.6515,2.6515,2.6515,2.6515,12
20150801|2015-03-13 11:30,13,2.663,2.663,2.663,2.663,1
20150801|2015-03-13 12:00,13,2.6615,2.6615,2.6615,2.6615,2
20150801|2015-03-13 13:00,13,2.6655,2.6655,2.6655,2.6655,1
20150801|2015-03-13 15:30,13,2.672,2.672,2.672,2.672,1
20150801|2015-03-16 07:30,16,2.658,2.658,2.658,2.658,1
20150801|2015-03-18 04:30,18,2.576,2.576,2.576,2.576,3
20150801|2015-03-18 07:00,18,2.576,2.576,2.576,2.576,3
20150801|2015-03-18 09:00,18,2.5675,2.5675,2.5675,2.5675,1
20150801|2015-03-18 09:30,18,2.573,2.573,2.573,2.573,3
20150801|2015-03-18 11:30,18,2.5665,2.5665,2.5665,2.5665,1
20150801|2015-03-18 14:00,18,2.607,2.608,2.607,2.608,3
20150801|2015-03-19 07:00,19,2.6495,2.6495,2.6495,2.6495,2
20150801|2015-03-19 08:00,19,2.63,2.63,2.63,2.63,2
20150801|2015-03-19 08:30,19,2.6365,2.6365,2.633,2.633,4
20150801|2015-03-19 17:00,20,2.661,2.661,2.661,2.661,1
20150801|2015-03-19 23:00,20,2.659,2.659,2.659,2.659,1
20150801|2015-03-20 01:30,20,2.65,2.65,2.65,2.65,1
20150801|2015-03-20 09:30,20,2.7295,2.7295,2.7295,2.7295,1
20150801|2015-03-20 11:30,20,2.766,2.767,2.766,2.767,3
20150801|2015-03-20 15:30,20,2.757,2.757,2.757,2.757,1
20150801|2015-03-23 09:30,23,2.776,2.776,2.776,2.776,1
20150801|2015-03-23 12:30,23,2.7905,2.791,2.7905,2.791,2
20150801|2015-03-23 14:30,23,2.884,2.884,2.881,2.881,14
20150801|2015-03-23 15:00,23,2.89,2.89,2.89,2.89,1
20150801|2015-03-24 12:30,24,2.7965,2.7965,2.7965,2.7965,3
20150801|2015-03-25 10:00,25,2.79,2.79,2.79,2.79,1
20150801|2015-03-25 12:00,25,2.787,2.787,2.787,2.787,1
20150801|2015-03-27 10:00,27,2.776,2.776,2.776,2.776,1
20150801|2015-03-27 13:00,27,2.7735,2.7735,2.7735,2.7735,1
20150801|2015-03-30 13:00,30,2.7805,2.7805,2.7805,2.7805,1
20150801|2015-04-01 06:30,1,2.73,2.7315,2.7295,2.7295,3
20150801|2015-04-01 08:00,1,2.735,2.745,2.735,2.745,3
20150801|2015-04-06 08:30,6,2.72,2.72,2.7185,2.7185,2
20150801|2015-04-06 10:30,6,2.7285,2.7285,2.7285,2.7285,1
20150801|2015-04-07 11:30,7,2.769,2.769,2.769,2.769,1
20150801|2015-04-10 15:30,10,2.7425,2.7425,2.7425,2.7425,1
20150801|2015-04-13 14:30,13,2.719,2.719,2.719,2.719,6
20150801|2015-04-14 06:30,14,2.689,2.6895,2.689,2.6895,8
20150801|2015-04-14 11:00,14,2.709,2.709,2.709,2.709,1
20150801|2015-04-14 11:30,14,2.7005,2.7005,2.7005,2.7005,2
20150801|2015-04-14 12:30,14,2.701,2.701,2.701,2.701,2
20150801|2015-04-14 15:30,14,2.7095,2.7095,2.7095,2.7095,1
20150801|2015-04-15 07:00,15,2.672,2.672,2.672,2.672,2
20150801|2015-04-15 08:30,15,2.6925,2.6925,2.6925,2.6925,1
20150801|2015-04-15 12:00,15,2.7155,2.7155,2.7155,2.7155,1
20150801|2015-04-16 08:00,16,2.77,2.77,2.77,2.77,1
20150801|2015-04-17 05:00,17,2.8,2.8,2.8,2.8,1
20150801|2015-04-17 07:30,17,2.765,2.765,2.765,2.765,2
20150801|2015-04-17 08:00,17,2.7595,2.7595,2.7595,2.7595,4
20150801|2015-04-17 08:30,17,2.774,2.774,2.774,2.774,1
20150801|2015-04-17 10:00,17,2.765,2.7675,2.764,2.7675,3
20150801|2015-04-17 15:00,17,2.791,2.791,2.791,2.791,1
20150801|2015-04-17 16:00,17,2.7955,2.7955,2.7955,2.7955,1
20150801|2015-04-19 17:00,20,2.81,2.81,2.81,2.81,2
20150801|2015-04-20 05:30,20,2.755,2.755,2.755,2.755,2
20150801|2015-04-20 08:00,20,2.7255,2.7255,2.7255,2.7255,1
20150801|2015-04-20 12:30,20,2.7285,2.7285,2.7285,2.7285,1
20150801|2015-04-21 04:00,21,2.735,2.735,2.735,2.735,3
20150801|2015-04-21 04:30,21,2.735,2.735,2.735,2.735,17
20150801|2015-04-21 08:00,21,2.714,2.714,2.714,2.714,3
20150801|2015-04-21 09:30,21,2.7095,2.7095,2.7095,2.7095,1
20150801|2015-04-21 10:00,21,2.7075,2.7075,2.7075,2.7075,1
20150801|2015-04-21 10:30,21,2.711,2.711,2.711,2.711,1
20150801|2015-04-22 09:00,22,2.704,2.704,2.704,2.704,1
20150801|2015-04-22 10:00,22,2.6985,2.6985,2.6985,2.6985,1
20150801|2015-04-22 10:30,22,2.692,2.692,2.692,2.692,1
20150801|2015-04-22 14:00,22,2.6855,2.6855,2.6855,2.6855,1
20150801|2015-04-23 10:30,23,2.7,2.7,2.6995,2.6995,3
20150801|2015-04-23 11:30,23,2.7065,2.7065,2.7065,2.7065,3
20150801|2015-04-23 12:00,23,2.706,2.7065,2.706,2.7065,4
20150801|2015-04-24 07:30,24,2.7525,2.7525,2.7515,2.7515,15
20150801|2015-04-24 09:30,24,2.7525,2.7525,2.752,2.752,2
20150801|2015-04-24 11:00,24,2.76,2.76,2.76,2.76,2
20150801|2015-04-24 11:30,24,2.7545,2.7545,2.7545,2.7545,3
20150801|2015-04-27 09:30,27,2.7795,2.7795,2.7795,2.7795,3
20150801|2015-04-28 10:30,28,2.7825,2.7825,2.7825,2.7825,1
20150801|2015-04-28 11:30,28,2.786,2.786,2.786,2.786,3
20150801|2015-04-28 12:00,28,2.785,2.785,2.785,2.785,3
20150801|2015-04-28 14:30,28,2.7885,2.7885,2.7885,2.7885,1
20150801|2015-04-29 09:30,29,2.789,2.789,2.789,2.789,1
20150801|2015-04-29 10:30,29,2.7995,2.7995,2.7995,2.7995,1
20150801|2015-04-29 11:30,29,2.8005,2.801,2.8005,2.801,5
20150801|2015-04-29 12:30,29,2.799,2.799,2.799,2.799,3
20150801|2015-04-29 14:30,29,2.7905,2.7905,2.7905,2.7905,1
20150801|2015-04-30 07:00,30,2.8575,2.8575,2.8575,2.8575,2
20150801|2015-04-30 08:00,30,2.853,2.8555,2.853,2.853,6
20150801|2015-04-30 08:30,30,2.8445,2.852,2.84,2.8505,61
20150801|2015-04-30 09:00,30,2.851,2.862,2.851,2.86,62
20150801|2015-04-30 09:30,30,2.8595,2.8655,2.859,2.8655,22
20150801|2015-04-30 10:00,30,2.874,2.8755,2.87,2.87,135
20150801|2015-04-30 10:30,30,2.875,2.8775,2.8735,2.8775,7
20150801|2015-04-30 11:30,30,2.887,2.887,2.8845,2.8845,12
20150801|2015-04-30 12:00,30,2.8775,2.8775,2.8775,2.8775,1
20150801|2015-04-30 14:00,30,2.875,2.875,2.875,2.875,1
20150801|2015-04-30 15:30,30,2.885,2.885,2.885,2.885,3
20150801|2015-05-01 05:30,1,2.9,2.9,2.9,2.9,6
20150801|2015-05-01 07:00,1,2.9,2.9,2.9,2.9,1
20150801|2015-05-01 08:00,1,2.9015,2.91,2.9015,2.91,9
20150801|2015-05-01 08:30,1,2.8985,2.9065,2.898,2.9065,61
20150801|2015-05-01 09:00,1,2.9115,2.9115,2.9115,2.9115,1
20150801|2015-05-01 09:30,1,2.915,2.916,2.915,2.916,22
20150801|2015-05-01 10:30,1,2.917,2.917,2.917,2.917,2
20150801|2015-05-01 13:00,1,2.9295,2.9295,2.929,2.929,3
20150801|2015-05-01 16:00,1,2.9355,2.9355,2.9355,2.9355,2
20150801|2015-05-03 18:00,4,2.909,2.909,2.909,2.909,1
20150801|2015-05-03 19:30,4,2.9105,2.9105,2.9075,2.9075,2
20150801|2015-05-04 01:30,4,2.909,2.909,2.909,2.909,1
20150801|2015-05-04 02:30,4,2.909,2.909,2.909,2.909,1
20150801|2015-05-04 06:30,4,2.914,2.914,2.914,2.914,1
20150801|2015-05-04 07:00,4,2.9155,2.9225,2.9155,2.9225,2
20150801|2015-05-04 08:00,4,2.924,2.924,2.922,2.9235,3
20150801|2015-05-04 09:00,4,2.9125,2.9125,2.912,2.912,3
20150801|2015-05-04 10:00,4,2.9195,2.921,2.9195,2.921,2
20150801|2015-05-04 12:00,4,2.918,2.918,2.9135,2.9135,3
20150801|2015-05-04 13:30,4,2.915,2.915,2.915,2.915,1
20150801|2015-05-04 14:00,4,2.915,2.915,2.915,2.915,1
20150801|2015-05-04 14:30,4,2.9105,2.9105,2.9105,2.9105,1
20150801|2015-05-04 19:30,5,2.9165,2.9165,2.9165,2.9165,1
20150801|2015-05-04 22:30,5,2.902,2.902,2.902,2.902,1
20150801|2015-05-04 23:00,5,2.9035,2.9035,2.9035,2.9035,1
20150801|2015-05-05 06:00,5,2.932,2.932,2.932,2.932,1
20150801|2015-05-05 08:30,5,2.9335,2.9335,2.932,2.932,2
20150801|2015-05-05 09:00,5,2.9335,2.9355,2.933,2.9355,5
20150801|2015-05-05 09:30,5,2.935,2.9385,2.935,2.938,6
20150801|2015-05-05 10:00,5,2.9465,2.948,2.9465,2.948,4
20150801|2015-05-05 10:30,5,2.9495,2.9535,2.9495,2.9535,5
20150801|2015-05-05 11:00,5,2.9545,2.9545,2.9545,2.9545,1
20150801|2015-05-05 12:00,5,2.937,2.937,2.937,2.937,1
20150801|2015-05-06 10:00,6,2.9195,2.9205,2.9185,2.92,125
20150801|2015-05-06 16:00,6,2.9265,2.9265,2.9265,2.9265,1
20150801|2015-05-07 03:00,7,2.9295,2.9295,2.9295,2.9295,88
20150801|2015-05-07 06:30,7,2.93,2.93,2.93,2.93,1
20150801|2015-05-07 07:30,7,2.9155,2.9155,2.9155,2.9155,1
20150801|2015-05-07 08:00,7,2.9235,2.9235,2.9135,2.9135,5
20150801|2015-05-07 09:30,7,2.9165,2.9245,2.9165,2.9235,66
20150801|2015-05-07 10:00,7,2.9235,2.9235,2.9235,2.9235,23
20150801|2015-05-07 10:30,7,2.9275,2.9275,2.9275,2.9275,2
20150801|2015-05-07 12:00,7,2.917,2.917,2.917,2.917,1
20150801|2015-05-07 15:30,7,2.916,2.916,2.916,2.916,2
20150801|2015-05-08 07:30,8,2.91,2.91,2.91,2.91,1
20150801|2015-05-08 08:30,8,2.9065,2.9065,2.9065,2.9065,3
20150801|2015-05-08 10:00,8,2.912,2.912,2.912,2.912,1
20150801|2015-05-11 04:30,11,2.9205,2.9205,2.9205,2.9205,1
20150801|2015-05-11 06:30,11,2.907,2.907,2.907,2.907,1
20150801|2015-05-11 09:30,11,2.903,2.903,2.9025,2.9025,6
20150801|2015-05-11 10:30,11,2.8965,2.898,2.8965,2.898,8
20150801|2015-05-11 12:00,11,2.903,2.9035,2.903,2.9035,2
20150801|2015-05-11 12:30,11,2.9095,2.9095,2.9095,2.9095,1
20150801|2015-05-11 18:00,12,2.91,2.91,2.91,2.91,1
20150801|2015-05-12 02:00,12,2.912,2.912,2.912,2.912,1
20150801|2015-05-12 06:30,12,2.9375,2.9375,2.9375,2.9375,2
20150801|2015-05-12 07:30,12,2.9325,2.9375,2.931,2.9375,4
20150801|2015-05-12 08:00,12,2.936,2.936,2.935,2.935,4
20150801|2015-05-12 08:30,12,2.9315,2.9325,2.929,2.93,15
20150801|2015-05-12 09:00,12,2.9285,2.9315,2.9275,2.9315,49
20150801|2015-05-12 09:30,12,2.93,2.93,2.93,2.93,66
20150801|2015-05-12 10:00,12,2.934,2.934,2.934,2.934,1
20150801|2015-05-12 10:30,12,2.9375,2.9375,2.9375,2.9375,2
20150801|2015-05-12 11:00,12,2.9285,2.9285,2.928,2.928,3
20150801|2015-05-12 11:30,12,2.931,2.931,2.931,2.931,3
20150801|2015-05-12 12:00,12,2.9315,2.9315,2.9315,2.9315,1
20150801|2015-05-13 08:30,13,2.9415,2.9415,2.938,2.938,4
20150801|2015-05-13 09:00,13,2.933,2.9335,2.933,2.9335,2
20150801|2015-05-13 09:30,13,2.9235,2.9235,2.9235,2.9235,1
20150801|2015-05-13 10:00,13,2.915,2.915,2.915,2.915,1
20150801|2015-05-13 11:00,13,2.922,2.9245,2.922,2.9245,4
20150801|2015-05-14 02:00,14,2.9315,2.9315,2.9315,2.9315,1
20150801|2015-05-14 09:00,14,2.934,2.934,2.931,2.931,13
20150801|2015-05-14 11:30,14,2.922,2.922,2.921,2.921,6
20150801|2015-05-14 12:00,14,2.924,2.924,2.924,2.924,2
20150801|2015-05-14 14:00,14,2.923,2.923,2.923,2.923,1
20150801|2015-05-15 00:30,15,2.9245,2.9245,2.9245,2.9245,1
20150801|2015-05-15 04:00,15,2.902,2.902,2.902,2.902,1
20150801|2015-05-15 09:30,15,2.9235,2.9235,2.923,2.923,7
20150801|2015-05-15 10:00,15,2.9285,2.9295,2.926,2.926,6
20150801|2015-05-15 11:30,15,2.9225,2.9235,2.9225,2.9235,8
20150801|2015-05-15 12:00,15,2.923,2.923,2.921,2.922,10
20150801|2015-05-15 12:30,15,2.922,2.9225,2.922,2.9225,3
20150801|2015-05-18 02:30,18,2.924,2.924,2.924,2.924,1
20150801|2015-05-18 10:30,18,2.9115,2.9115,2.9115,2.9115,2
20150801|2015-05-18 11:30,18,2.909,2.909,2.909,2.909,1
20150801|2015-05-18 12:00,18,2.9075,2.9075,2.9075,2.9075,2
20150801|2015-05-18 23:00,19,2.914,2.914,2.914,2.914,1
20150801|2015-05-19 02:00,19,2.893,2.893,2.8735,2.8735,3
20150801|2015-05-19 09:30,19,2.8305,2.8305,2.8305,2.8305,3
20150801|2015-05-19 10:30,19,2.837,2.837,2.836,2.836,2
20150801|2015-05-19 12:00,19,2.84,2.84,2.838,2.838,2
20150801|2015-05-19 13:30,19,2.832,2.832,2.832,2.832,1
20150801|2015-05-20 03:00,20,2.842,2.842,2.842,2.842,1
20150801|2015-05-20 07:30,20,2.837,2.837,2.837,2.837,1
20150801|2015-05-20 11:30,20,2.8315,2.8315,2.8315,2.8315,2
20150801|2015-05-20 12:30,20,2.828,2.828,2.828,2.828,3
20150801|2015-05-21 08:30,21,2.8565,2.857,2.8565,2.857,10
20150801|2015-05-21 10:30,21,2.8525,2.8525,2.8525,2.8525,2
20150801|2015-05-21 11:00,21,2.85,2.85,2.85,2.85,1
20150801|2015-05-21 11:30,21,2.85,2.85,2.85,2.85,1
20150801|2015-05-21 12:00,21,2.851,2.851,2.8505,2.8505,5
20150801|2015-05-21 18:00,22,2.853,2.853,2.853,2.853,1
20150801|2015-05-22 04:00,22,2.83,2.83,2.83,2.83,20
20150801|2015-05-22 07:30,22,2.8,2.805,2.8,2.805,11
20150801|2015-05-22 09:00,22,2.808,2.809,2.808,2.809,3
20150801|2015-05-22 10:30,22,2.809,2.809,2.808,2.808,7
20150801|2015-05-22 14:00,22,2.8045,2.8055,2.8045,2.8055,6
20150801|2015-05-25 04:00,26,2.8065,2.8065,2.8065,2.8065,1
20150801|2015-05-25 10:00,26,2.838,2.838,2.838,2.838,1
20150801|2015-05-26 03:30,26,2.8035,2.804,2.8015,2.8015,3
20150801|2015-05-26 08:30,26,2.7925,2.7925,2.7925,2.7925,3
20150801|2015-05-26 10:00,26,2.786,2.786,2.786,2.786,2
20150801|2015-05-26 11:30,26,2.782,2.782,2.7815,2.7815,3
20150801|2015-05-26 12:00,26,2.779,2.779,2.778,2.7785,9
20150801|2015-05-26 18:30,27,2.782,2.782,2.782,2.782,4
20150801|2015-05-27 05:30,27,2.778,2.778,2.778,2.778,1
20150801|2015-05-27 07:00,27,2.77,2.77,2.77,2.77,1
20150801|2015-05-27 09:00,27,2.79,2.79,2.79,2.79,1
20150801|2015-05-27 11:00,27,2.765,2.765,2.765,2.765,1
20150801|2015-05-27 11:30,27,2.7725,2.773,2.7725,2.773,5
20150801|2015-05-27 12:00,27,2.772,2.772,2.772,2.772,1
20150801|2015-05-27 13:30,27,2.7725,2.7725,2.7725,2.7725,1
20150801|2015-05-28 04:00,28,2.775,2.775,2.775,2.775,1
20150801|2015-05-28 07:00,28,2.768,2.768,2.768,2.768,1
20150801|2015-05-28 08:30,28,2.7735,2.7735,2.7735,2.7735,1
20150801|2015-05-28 09:30,28,2.766,2.766,2.766,2.766,3
20150801|2015-05-28 10:30,28,2.77,2.77,2.77,2.77,2
20150801|2015-05-28 11:00,28,2.769,2.769,2.769,2.769,1
20150801|2015-05-28 11:30,28,2.772,2.772,2.772,2.772,1
20150801|2015-05-28 12:00,28,2.7705,2.7705,2.77,2.77,7
20150801|2015-05-28 12:30,28,2.773,2.773,2.773,2.773,1
20150801|2015-05-29 02:00,29,2.783,2.783,2.783,2.783,1
20150801|2015-05-29 07:30,29,2.7595,2.7595,2.7595,2.7595,3
20150801|2015-05-29 09:00,29,2.758,2.7585,2.758,2.7585,2
20150801|2015-05-29 10:00,29,2.7475,2.7475,2.7475,2.7475,5
20150801|2015-05-29 10:30,29,2.7385,2.7385,2.7325,2.735,8
20150801|2015-05-29 11:30,29,2.732,2.732,2.732,2.732,3
20150801|2015-05-29 12:00,29,2.732,2.732,2.732,2.732,8
20150801|2015-05-29 13:00,29,2.7355,2.7355,2.7355,2.7355,1
20150801|2015-06-01 05:30,1,2.7255,2.7255,2.7255,2.7255,1
20150801|2015-06-01 08:00,1,2.73,2.735,2.73,2.735,25
20150801|2015-06-01 09:30,1,2.7305,2.7305,2.7305,2.7305,1
20150801|2015-06-01 10:30,1,2.7295,2.7325,2.7295,2.7325,3
20150801|2015-06-01 11:30,1,2.724,2.724,2.724,2.724,1
20150801|2015-06-01 12:30,1,2.727,2.727,2.727,2.727,2
20150801|2015-06-01 14:30,1,2.724,2.724,2.724,2.724,1
20150801|2015-06-01 15:00,1,2.7195,2.7195,2.7195,2.7195,2
20150801|2015-06-02 00:30,2,2.734,2.734,2.734,2.734,1
20150801|2015-06-02 01:30,2,2.7405,2.7405,2.7405,2.7405,1
20150801|2015-06-02 08:00,2,2.7405,2.746,2.7405,2.746,2
20150801|2015-06-02 09:30,2,2.7475,2.7475,2.7475,2.7475,4
20150801|2015-06-02 11:30,2,2.739,2.7405,2.739,2.7405,3
20150801|2015-06-02 12:30,2,2.7435,2.7435,2.7435,2.7435,1
20150801|2015-06-02 13:30,2,2.7415,2.7415,2.7415,2.7415,2
20150801|2015-06-03 05:30,3,2.7295,2.7295,2.7295,2.7295,2
20150801|2015-06-03 08:00,3,2.733,2.733,2.733,2.733,2
20150801|2015-06-03 09:00,3,2.741,2.741,2.741,2.741,3
20150801|2015-06-03 10:30,3,2.7355,2.7355,2.731,2.731,2
20150801|2015-06-03 11:00,3,2.73,2.73,2.73,2.73,2
20150801|2015-06-03 15:00,3,2.731,2.731,2.731,2.731,1
20150801|2015-06-03 15:30,3,2.733,2.733,2.733,2.733,2
20150801|2015-06-04 02:00,4,2.708,2.708,2.708,2.708,1
20150801|2015-06-04 05:00,4,2.6935,2.6935,2.6935,2.6935,1
20150801|2015-06-04 05:30,4,2.706,2.706,2.706,2.706,1
20150801|2015-06-04 07:00,4,2.7095,2.7095,2.7095,2.7095,1
20150801|2015-06-04 08:00,4,2.7135,2.7135,2.7135,2.7135,3
20150801|2015-06-04 09:00,4,2.7135,2.7135,2.7135,2.7135,3
20150801|2015-06-04 09:30,4,2.7115,2.7115,2.7045,2.7045,2
20150801|2015-06-04 10:00,4,2.6885,2.6885,2.6885,2.6885,1
20150801|2015-06-04 10:30,4,2.69,2.69,2.6895,2.6895,2
20150801|2015-06-04 11:00,4,2.685,2.685,2.685,2.685,1
20150801|2015-06-04 11:30,4,2.6895,2.6905,2.6895,2.6905,3
20150801|2015-06-04 12:00,4,2.6905,2.6905,2.6905,2.6905,1
20150801|2015-06-04 13:30,4,2.6905,2.6905,2.6905,2.6905,1
20150801|2015-06-04 14:00,4,2.691,2.691,2.691,2.691,1
20150801|2015-06-04 14:30,4,2.692,2.692,2.692,2.692,1
20150801|2015-06-05 02:00,5,2.675,2.675,2.675,2.675,20
20150801|2015-06-05 02:30,5,2.683,2.683,2.683,2.683,1
20150801|2015-06-05 09:30,5,2.704,2.704,2.704,2.704,1
20150801|2015-06-05 10:00,5,2.703,2.7045,2.703,2.7045,6
20150801|2015-06-05 10:30,5,2.6975,2.6975,2.6975,2.6975,3
20150801|2015-06-05 11:30,5,2.6975,2.6975,2.696,2.696,14
20150801|2015-06-05 12:00,5,2.6935,2.6935,2.6935,2.6935,1
20150801|2015-06-05 13:30,5,2.7005,2.7005,2.7005,2.7005,1
20150801|2015-06-08 02:00,8,2.699,2.699,2.699,2.699,1
20150801|2015-06-08 04:00,8,2.697,2.697,2.697,2.697,1
20150801|2015-06-08 08:00,8,2.703,2.703,2.703,2.703,10
20150801|2015-06-08 08:30,8,2.7025,2.706,2.7025,2.706,3
20150801|2015-06-08 09:30,8,2.699,2.699,2.699,2.699,1
20150801|2015-06-08 11:30,8,2.702,2.702,2.699,2.7005,15
20150801|2015-06-08 12:00,8,2.7,2.7,2.7,2.7,1
20150801|2015-06-08 12:30,8,2.7045,2.7045,2.7045,2.7045,1
20150801|2015-06-08 13:30,8,2.7065,2.7065,2.7065,2.7065,1
20150801|2015-06-09 02:00,9,2.7105,2.7105,2.7105,2.7105,1
20150801|2015-06-09 03:30,9,2.7225,2.7225,2.7225,2.7225,1
20150801|2015-06-09 06:30,9,2.73,2.73,2.73,2.73,11
20150801|2015-06-09 08:30,9,2.73,2.7375,2.73,2.7375,10
20150801|2015-06-09 09:00,9,2.7305,2.7305,2.7305,2.7305,1
20150801|2015-06-09 10:00,9,2.7265,2.7265,2.7265,2.7265,1
20150801|2015-06-09 11:00,9,2.7205,2.7205,2.7175,2.7175,3
20150801|2015-06-09 11:30,9,2.717,2.717,2.717,2.717,9
20150801|2015-06-09 12:00,9,2.7175,2.7175,2.717,2.717,5
20150801|2015-06-10 02:30,10,2.739,2.739,2.739,2.739,1
20150801|2015-06-10 04:30,10,2.77,2.77,2.765,2.765,4
20150801|2015-06-10 05:30,10,2.764,2.764,2.764,2.764,1
20150801|2015-06-10 08:30,10,2.751,2.751,2.751,2.751,1
20150801|2015-06-10 09:00,10,2.7495,2.7495,2.7495,2.7495,6
20150801|2015-06-10 09:30,10,2.753,2.753,2.753,2.753,2
20150801|2015-06-10 10:30,10,2.7425,2.7425,2.7425,2.7425,4
20150801|2015-06-10 11:30,10,2.7505,2.7505,2.7505,2.7505,2
20150801|2015-06-10 12:00,10,2.7515,2.7515,2.751,2.7515,17
20150801|2015-06-10 17:00,11,2.7475,2.7475,2.7475,2.7475,2
20150801|2015-06-11 02:00,11,2.7185,2.7185,2.7185,2.7185,2
20150801|2015-06-11 04:00,11,2.699,2.699,2.6945,2.6945,3
20150801|2015-06-11 08:30,11,2.689,2.689,2.689,2.689,2
20150801|2015-06-11 09:00,11,2.6915,2.6915,2.68,2.68,58
20150801|2015-06-11 09:30,11,2.6695,2.6715,2.664,2.6715,56
20150801|2015-06-11 10:00,11,2.6715,2.6725,2.6695,2.672,5
20150801|2015-06-11 11:30,11,2.6735,2.6745,2.6735,2.674,12
20150801|2015-06-11 12:30,11,2.6775,2.6775,2.6775,2.6775,2
20150801|2015-06-11 13:00,11,2.68,2.68,2.68,2.68,1
20150801|2015-06-11 14:30,11,2.679,2.679,2.679,2.679,1
20150801|2015-06-12 06:30,12,2.6825,2.6835,2.682,2.682,30
20150801|2015-06-12 08:30,12,2.6785,2.6785,2.6785,2.6785,1
20150801|2015-06-12 10:00,12,2.679,2.68,2.679,2.68,2
20150801|2015-06-12 10:30,12,2.6835,2.6835,2.6835,2.6835,1
20150801|2015-06-12 11:30,12,2.6855,2.6855,2.682,2.682,8
20150801|2015-06-12 12:00,12,2.683,2.683,2.683,2.683,1
20150801|2015-06-12 13:30,12,2.685,2.685,2.685,2.685,2
20150801|2015-06-15 00:30,15,2.6645,2.6645,2.6645,2.6645,1
20150801|2015-06-15 01:00,15,2.649,2.649,2.649,2.649,2
20150801|2015-06-15 01:30,15,2.653,2.653,2.653,2.653,2
20150801|2015-06-15 03:00,15,2.645,2.6455,2.645,2.6455,2
20150801|2015-06-15 05:00,15,2.6385,2.6385,2.6385,2.6385,1
20150801|2015-06-15 06:30,15,2.634,2.634,2.634,2.634,1
20150801|2015-06-15 09:30,15,2.6435,2.6435,2.6435,2.6435,3
20150801|2015-06-15 10:30,15,2.648,2.648,2.647,2.647,3
20150801|2015-06-15 11:00,15,2.6475,2.6485,2.6445,2.6445,4
20150801|2015-06-15 11:30,15,2.6465,2.65,2.6465,2.6495,23
20150801|2015-06-15 12:00,15,2.65,2.651,2.65,2.651,4
20150801|2015-06-15 12:30,15,2.6505,2.6505,2.6505,2.6505,1
20150801|2015-06-15 13:30,15,2.6505,2.653,2.6505,2.653,11
20150801|2015-06-15 14:30,15,2.6505,2.6505,2.6505,2.6505,1
20150801|2015-06-15 18:30,16,2.6475,2.6475,2.6465,2.6465,2
20150801|2015-06-16 01:00,16,2.646,2.646,2.646,2.646,1
20150801|2015-06-16 01:30,16,2.647,2.647,2.647,2.647,1
20150801|2015-06-16 02:30,16,2.6405,2.6405,2.6405,2.6405,1
20150801|2015-06-16 03:00,16,2.6345,2.637,2.6345,2.637,2
20150801|2015-06-16 03:30,16,2.63,2.63,2.63,2.63,1
20150801|2015-06-16 04:00,16,2.627,2.627,2.6235,2.627,6
20150801|2015-06-16 05:00,16,2.626,2.626,2.626,2.626,1
20150801|2015-06-16 06:00,16,2.631,2.631,2.631,2.631,3
20150801|2015-06-16 08:00,16,2.6325,2.6325,2.6325,2.6325,1
20150801|2015-06-16 09:00,16,2.6255,2.6255,2.624,2.624,2
20150801|2015-06-16 09:30,16,2.6205,2.6205,2.6205,2.6205,1
20150801|2015-06-16 10:00,16,2.6215,2.624,2.6215,2.624,4
20150801|2015-06-16 10:30,16,2.621,2.621,2.621,2.621,1
20150801|2015-06-16 11:30,16,2.6185,2.6195,2.6185,2.619,8
20150801|2015-06-16 12:00,16,2.619,2.619,2.619,2.619,5
20150801|2015-06-16 12:30,16,2.6185,2.6185,2.6185,2.6185,4
20150801|2015-06-17 01:00,17,2.624,2.629,2.624,2.629,3
20150801|2015-06-17 07:00,17,2.6295,2.6295,2.6295,2.6295,1
20150801|2015-06-17 08:30,17,2.6235,2.6235,2.617,2.617,7
20150801|2015-06-17 09:00,17,2.6185,2.6185,2.6185,2.6185,1
20150801|2015-06-17 09:30,17,2.6125,2.6125,2.61,2.61,2
20150801|2015-06-17 10:00,17,2.606,2.606,2.606,2.606,3
20150801|2015-06-17 10:30,17,2.607,2.611,2.607,2.611,5
20150801|2015-06-17 11:30,17,2.609,2.609,2.6075,2.608,15
20150801|2015-06-17 12:00,17,2.608,2.608,2.607,2.607,4
20150801|2015-06-17 13:30,17,2.628,2.628,2.628,2.628,1
20150801|2015-06-18 01:00,18,2.637,2.637,2.637,2.637,1
20150801|2015-06-18 02:00,18,2.632,2.632,2.6285,2.629,3
20150801|2015-06-18 02:30,18,2.6265,2.6265,2.6245,2.6245,11
20150801|2015-06-18 03:00,18,2.6215,2.628,2.6215,2.628,23
20150801|2015-06-18 03:30,18,2.6365,2.6365,2.6365,2.6365,1
20150801|2015-06-18 06:00,18,2.626,2.626,2.626,2.626,1
20150801|2015-06-18 06:30,18,2.6305,2.6305,2.6305,2.6305,6
20150801|2015-06-18 07:00,18,2.618,2.6215,2.617,2.6215,9
20150801|2015-06-18 08:00,18,2.6275,2.628,2.6275,2.628,2
20150801|2015-06-18 08:30,18,2.614,2.6155,2.6125,2.6125,6
20150801|2015-06-18 09:00,18,2.6125,2.6125,2.6125,2.6125,1
20150801|2015-06-18 09:30,18,2.6075,2.6075,2.6075,2.6075,7
20150801|2015-06-18 10:30,18,2.6195,2.621,2.6175,2.6175,4
20150801|2015-06-18 11:30,18,2.611,2.6115,2.6105,2.611,18
20150801|2015-06-18 12:00,18,2.611,2.611,2.6105,2.6105,9
20150801|2015-06-18 12:30,18,2.6095,2.6095,2.6095,2.6095,2
20150801|2015-06-18 13:00,18,2.611,2.611,2.611,2.611,2
20150801|2015-06-18 13:30,18,2.611,2.611,2.6105,2.6105,3
20150801|2015-06-18 14:00,18,2.613,2.613,2.613,2.613,1
20150801|2015-06-18 15:00,18,2.612,2.612,2.612,2.612,1
20150801|2015-06-18 16:00,18,2.6095,2.6095,2.6095,2.6095,2
20150801|2015-06-18 17:30,19,2.6125,2.6125,2.6125,2.6125,1
20150801|2015-06-18 20:00,19,2.618,2.618,2.618,2.618,1
20150801|2015-06-18 20:30,19,2.6125,2.6125,2.609,2.609,2
20150801|2015-06-19 01:00,19,2.615,2.615,2.615,2.615,1
20150801|2015-06-19 02:00,19,2.593,2.593,2.5925,2.5925,2
20150801|2015-06-19 02:30,19,2.589,2.594,2.589,2.594,3
20150801|2015-06-19 04:00,19,2.58,2.58,2.576,2.576,3
20150801|2015-06-19 05:00,19,2.5715,2.5725,2.5715,2.5725,2
20150801|2015-06-19 05:30,19,2.5695,2.5695,2.569,2.569,10
20150801|2015-06-19 08:30,19,2.576,2.576,2.5755,2.5755,2
20150801|2015-06-19 09:00,19,2.575,2.575,2.575,2.575,1
20150801|2015-06-19 09:30,19,2.575,2.575,2.575,2.575,1
20150801|2015-06-19 10:00,19,2.567,2.567,2.567,2.567,2
20150801|2015-06-19 11:00,19,2.568,2.568,2.568,2.568,4
20150801|2015-06-19 11:30,19,2.5725,2.575,2.5725,2.5735,17
20150801|2015-06-19 12:00,19,2.5735,2.5735,2.5735,2.5735,3
20150801|2015-06-21 17:00,22,2.5785,2.5785,2.5775,2.5775,4
20150801|2015-06-21 23:00,22,2.578,2.578,2.578,2.578,1
20150801|2015-06-22 02:30,22,2.5855,2.5855,2.5855,2.5855,1
20150801|2015-06-22 03:00,22,2.5775,2.5805,2.5775,2.5805,3
20150801|2015-06-22 05:00,22,2.5815,2.5815,2.5815,2.5815,3
20150801|2015-06-22 05:30,22,2.58,2.58,2.58,2.58,2
20150801|2015-06-22 06:00,22,2.5795,2.5795,2.5795,2.5795,1
20150801|2015-06-22 06:30,22,2.5785,2.5785,2.5785,2.5785,1
20150801|2015-06-22 07:00,22,2.5775,2.5775,2.5775,2.5775,1
20150801|2015-06-22 07:30,22,2.578,2.5785,2.5775,2.5775,3
20150801|2015-06-22 08:00,22,2.5745,2.5745,2.57,2.572,9
20150801|2015-06-22 08:30,22,2.5715,2.5715,2.5685,2.5705,12
20150801|2015-06-22 09:00,22,2.5745,2.5745,2.571,2.571,2
20150801|2015-06-22 09:30,22,2.5715,2.573,2.57,2.57,14
20150801|2015-06-22 10:00,22,2.5655,2.57,2.565,2.57,7
20150801|2015-06-22 10:30,22,2.5695,2.5695,2.5695,2.5695,4
20150801|2015-06-22 11:00,22,2.571,2.571,2.571,2.571,1
20150801|2015-06-22 11:30,22,2.57,2.5725,2.569,2.5725,7
20150801|2015-06-22 12:00,22,2.572,2.572,2.572,2.572,8
20150801|2015-06-22 13:00,22,2.5775,2.5775,2.5775,2.5775,10
20150801|2015-06-22 14:30,22,2.5755,2.5755,2.5755,2.5755,1
20150801|2015-06-22 15:30,22,2.5755,2.5755,2.5755,2.5755,1
20150801|2015-06-22 17:00,23,2.5755,2.5785,2.5755,2.5785,5
20150801|2015-06-22 20:00,23,2.5965,2.599,2.5965,2.599,2
20150801|2015-06-22 20:30,23,2.612,2.618,2.612,2.618,21
20150801|2015-06-22 23:30,23,2.607,2.607,2.606,2.606,2
20150801|2015-06-23 00:30,23,2.611,2.611,2.611,2.611,1
20150801|2015-06-23 02:00,23,2.6075,2.6115,2.607,2.6115,3
20150801|2015-06-23 02:30,23,2.603,2.603,2.603,2.603,1
20150801|2015-06-23 03:00,23,2.6015,2.6015,2.597,2.597,4
20150801|2015-06-23 03:30,23,2.602,2.602,2.602,2.602,1
20150801|2015-06-23 04:00,23,2.5965,2.5965,2.5965,2.5965,1
20150801|2015-06-23 04:30,23,2.597,2.597,2.597,2.597,1
20150801|2015-06-23 05:00,23,2.5965,2.5975,2.5965,2.5975,7
20150801|2015-06-23 06:30,23,2.6175,2.618,2.6165,2.6165,3
20150801|2015-06-23 07:30,23,2.607,2.607,2.607,2.607,1
20150801|2015-06-23 08:00,23,2.605,2.605,2.605,2.605,1
20150801|2015-06-23 08:30,23,2.6065,2.612,2.6065,2.612,20
20150801|2015-06-23 09:00,23,2.6155,2.6155,2.6155,2.6155,5
20150801|2015-06-23 09:30,23,2.6265,2.6265,2.626,2.626,4
20150801|2015-06-23 10:00,23,2.625,2.625,2.625,2.625,2
20150801|2015-06-23 10:30,23,2.632,2.633,2.63,2.63,10
20150801|2015-06-23 11:00,23,2.6255,2.6255,2.624,2.624,5
20150801|2015-06-23 11:30,23,2.62,2.62,2.616,2.6175,9
20150801|2015-06-23 12:00,23,2.6175,2.6185,2.6175,2.6185,10
20150801|2015-06-23 13:30,23,2.615,2.615,2.615,2.615,1
20150801|2015-06-23 16:00,23,2.6125,2.6125,2.6125,2.6125,1
20150801|2015-06-23 19:30,24,2.6165,2.618,2.6165,2.618,5
20150801|2015-06-23 20:00,24,2.62,2.62,2.6195,2.6195,10
20150801|2015-06-23 20:30,24,2.6215,2.6235,2.6155,2.6155,16
20150801|2015-06-23 21:30,24,2.6175,2.6175,2.6175,2.6175,1
20150801|2015-06-24 00:00,24,2.6185,2.6195,2.6185,2.6195,20
20150801|2015-06-24 00:30,24,2.6215,2.6215,2.6215,2.6215,15
20150801|2015-06-24 01:30,24,2.627,2.631,2.627,2.631,11
20150801|2015-06-24 02:00,24,2.6295,2.634,2.627,2.634,32
20150801|2015-06-24 02:30,24,2.6265,2.6265,2.6265,2.6265,1
20150801|2015-06-24 03:00,24,2.629,2.629,2.6265,2.6265,2
20150801|2015-06-24 03:30,24,2.6265,2.6305,2.6265,2.6265,3
20150801|2015-06-24 04:00,24,2.6215,2.623,2.621,2.623,3
20150801|2015-06-24 04:30,24,2.6165,2.6165,2.6165,2.6165,1
20150801|2015-06-24 06:30,24,2.63,2.634,2.629,2.634,4
20150801|2015-06-24 07:00,24,2.634,2.6435,2.634,2.6435,3
20150801|2015-06-24 07:30,24,2.641,2.641,2.635,2.64,4
20150801|2015-06-24 08:00,24,2.6425,2.6425,2.64,2.64,6
20150801|2015-06-24 08:30,24,2.644,2.644,2.644,2.644,1
20150801|2015-06-24 09:00,24,2.6475,2.65,2.645,2.645,9
20150801|2015-06-24 09:30,24,2.648,2.648,2.648,2.648,1
20150801|2015-06-24 10:00,24,2.641,2.641,2.6325,2.6325,5
20150801|2015-06-24 10:30,24,2.6325,2.6325,2.605,2.612,20
20150801|2015-06-24 11:00,24,2.6325,2.6325,2.62,2.62,3
20150801|2015-06-24 11:30,24,2.6255,2.6255,2.625,2.625,5
20150801|2015-06-24 12:00,24,2.625,2.625,2.623,2.623,14
20150801|2015-06-24 12:30,24,2.6245,2.6245,2.6245,2.6245,2
20150801|2015-06-24 13:00,24,2.627,2.627,2.6245,2.6245,2
20150801|2015-06-24 15:30,24,2.6255,2.6255,2.6255,2.6255,1
20150801|2015-06-24 17:30,25,2.6225,2.6225,2.6225,2.6225,1
20150801|2015-06-24 19:00,25,2.6245,2.6245,2.6245,2.6245,1
20150801|2015-06-24 19:30,25,2.626,2.6265,2.626,2.6265,2
20150801|2015-06-24 20:00,25,2.6275,2.63,2.6195,2.622,7
20150801|2015-06-24 20:30,25,2.624,2.624,2.623,2.623,2
20150801|2015-06-24 22:30,25,2.6275,2.6275,2.6275,2.6275,1
20150801|2015-06-25 01:00,25,2.6245,2.6245,2.622,2.622,2
20150801|2015-06-25 03:00,25,2.61,2.61,2.596,2.599,24
20150801|2015-06-25 03:30,25,2.5945,2.5945,2.593,2.593,2
20150801|2015-06-25 04:00,25,2.599,2.599,2.598,2.598,2
20150801|2015-06-25 04:30,25,2.6045,2.6045,2.6045,2.6045,1
20150801|2015-06-25 05:00,25,2.604,2.6045,2.604,2.6045,3
20150801|2015-06-25 06:30,25,2.613,2.613,2.613,2.613,1
20150801|2015-06-25 07:00,25,2.6195,2.6195,2.619,2.619,2
20150801|2015-06-25 08:30,25,2.6165,2.6165,2.6075,2.6075,3
20150801|2015-06-25 09:00,25,2.6095,2.61,2.6095,2.61,6
20150801|2015-06-25 09:30,25,2.6125,2.624,2.6125,2.624,11
20150801|2015-06-25 10:00,25,2.6235,2.625,2.6235,2.625,5
20150801|2015-06-25 10:30,25,2.6235,2.6235,2.6235,2.6235,1
20150801|2015-06-25 11:00,25,2.6235,2.6235,2.6235,2.6235,5
20150801|2015-06-25 11:30,25,2.6205,2.6215,2.62,2.6215,12
20150801|2015-06-25 12:00,25,2.617,2.618,2.617,2.618,5
20150801|2015-06-25 12:30,25,2.6215,2.6215,2.6205,2.6205,5
20150801|2015-06-25 13:00,25,2.62,2.62,2.62,2.62,1
20150801|2015-06-25 13:30,25,2.6215,2.6215,2.6215,2.6215,2
20150801|2015-06-25 17:00,26,2.623,2.623,2.623,2.623,1
20150801|2015-06-25 18:30,26,2.623,2.623,2.623,2.623,1
20150801|2015-06-25 19:00,26,2.621,2.621,2.62,2.62,2
20150801|2015-06-25 22:30,26,2.6275,2.6275,2.6275,2.6275,1
20150801|2015-06-26 00:30,26,2.627,2.627,2.626,2.626,2
20150801|2015-06-26 01:30,26,2.626,2.65,2.626,2.64,10
20150801|2015-06-26 02:30,26,2.627,2.627,2.627,2.627,3
20150801|2015-06-26 04:00,26,2.6225,2.6225,2.6205,2.6205,3
20150801|2015-06-26 05:30,26,2.62,2.62,2.62,2.62,1
20150801|2015-06-26 06:00,26,2.6225,2.6225,2.6225,2.6225,1
20150801|2015-06-26 07:00,26,2.624,2.624,2.6225,2.6225,8
20150801|2015-06-26 07:30,26,2.627,2.6305,2.627,2.627,8
20150801|2015-06-26 08:00,26,2.63,2.63,2.6255,2.6255,9
20150801|2015-06-26 08:30,26,2.632,2.64,2.631,2.6385,11
20150801|2015-06-26 09:00,26,2.64,2.64,2.6385,2.6385,19
20150801|2015-06-26 09:30,26,2.6405,2.642,2.631,2.631,12
20150801|2015-06-26 10:00,26,2.629,2.6305,2.626,2.629,13
20150801|2015-06-26 10:30,26,2.627,2.6305,2.625,2.626,22
20150801|2015-06-26 11:00,26,2.6355,2.6355,2.6355,2.6355,1
20150801|2015-06-26 11:30,26,2.639,2.639,2.637,2.637,11
20150801|2015-06-26 12:00,26,2.6375,2.6375,2.6355,2.6355,3
20150801|2015-06-26 14:00,26,2.6395,2.6395,2.6395,2.6395,1
20150801|2015-06-26 15:00,26,2.6415,2.6425,2.6415,2.6425,3
20150801|2015-06-28 17:00,29,2.625,2.6375,2.622,2.637,24
20150801|2015-06-28 18:30,29,2.637,2.637,2.637,2.637,2
20150801|2015-06-28 19:00,29,2.636,2.636,2.626,2.626,4
20150801|2015-06-29 00:30,29,2.625,2.625,2.625,2.625,1
20150801|2015-06-29 01:30,29,2.638,2.638,2.638,2.638,1
20150801|2015-06-29 02:00,29,2.6435,2.6435,2.642,2.642,2
20150801|2015-06-29 03:00,29,2.634,2.635,2.634,2.635,2
20150801|2015-06-29 03:30,29,2.6385,2.6385,2.6365,2.6365,3
20150801|2015-06-29 04:30,29,2.63,2.63,2.6275,2.6275,2
20150801|2015-06-29 05:00,29,2.6295,2.6295,2.628,2.628,10
20150801|2015-06-29 05:30,29,2.624,2.624,2.624,2.624,1
20150801|2015-06-29 06:00,29,2.628,2.628,2.628,2.628,1
20150801|2015-06-29 07:30,29,2.632,2.6325,2.6315,2.6315,3
20150801|2015-06-29 08:00,29,2.6365,2.6455,2.6365,2.6395,27
20150801|2015-06-29 08:30,29,2.6425,2.6445,2.6385,2.6395,30
20150801|2015-06-29 09:00,29,2.6395,2.641,2.6395,2.641,45
20150801|2015-06-29 09:30,29,2.638,2.638,2.635,2.635,2
20150801|2015-06-29 10:30,29,2.6295,2.6385,2.6295,2.6385,4
20150801|2015-06-29 11:00,29,2.636,2.636,2.636,2.636,1
20150801|2015-06-29 11:30,29,2.6375,2.6375,2.6375,2.6375,4
20150801|2015-06-29 12:00,29,2.6355,2.6355,2.6355,2.6355,1
20150801|2015-06-29 13:30,29,2.634,2.634,2.634,2.634,2
20150801|2015-06-29 14:00,29,2.6345,2.6345,2.6345,2.6345,2
20150801|2015-06-29 17:00,30,2.6375,2.6375,2.637,2.637,4
20150801|2015-06-29 19:00,30,2.636,2.6405,2.636,2.6405,2
20150801|2015-06-29 19:30,30,2.64,2.64,2.64,2.64,1
20150801|2015-06-29 23:00,30,2.64,2.64,2.64,2.64,1
20150801|2015-06-29 23:30,30,2.636,2.636,2.6345,2.6345,3
20150801|2015-06-30 00:30,30,2.6445,2.645,2.6445,2.645,2
20150801|2015-06-30 01:00,30,2.643,2.643,2.643,2.643,1
20150801|2015-06-30 01:30,30,2.634,2.634,2.629,2.629,3
20150801|2015-06-30 02:00,30,2.6255,2.6275,2.615,2.616,13
20150801|2015-06-30 02:30,30,2.615,2.615,2.6025,2.6025,4
20150801|2015-06-30 03:00,30,2.603,2.6065,2.601,2.6065,10
20150801|2015-06-30 06:00,30,2.611,2.611,2.611,2.611,3
20150801|2015-06-30 06:30,30,2.6085,2.6085,2.6085,2.6085,1
20150801|2015-06-30 07:00,30,2.614,2.614,2.614,2.614,1
20150801|2015-06-30 07:30,30,2.614,2.614,2.612,2.612,2
20150801|2015-06-30 08:00,30,2.6145,2.6145,2.6125,2.6125,2
20150801|2015-06-30 08:30,30,2.596,2.596,2.596,2.596,2
20150801|2015-06-30 09:00,30,2.593,2.601,2.593,2.601,8
20150801|2015-06-30 10:00,30,2.603,2.61,2.603,2.61,2
20150801|2015-06-30 10:30,30,2.618,2.6265,2.618,2.6265,5
20150801|2015-06-30 11:00,30,2.626,2.626,2.6255,2.6255,4
20150801|2015-06-30 11:30,30,2.6255,2.6255,2.6255,2.6255,1
20150801|2015-06-30 12:00,30,2.619,2.621,2.619,2.621,4
20150801|2015-06-30 13:30,30,2.628,2.628,2.628,2.628,3
20150801|2015-06-30 15:30,30,2.6245,2.6245,2.6245,2.6245,1
20150801|2015-06-30 20:30,1,2.618,2.618,2.618,2.618,1
20150801|2015-07-01 00:30,1,2.6235,2.6235,2.6235,2.6235,1
20150801|2015-07-01 01:30,1,2.6225,2.6225,2.622,2.622,2
20150801|2015-07-01 02:30,1,2.617,2.617,2.617,2.617,1
20150801|2015-07-01 04:00,1,2.6255,2.6255,2.6255,2.6255,1
20150801|2015-07-01 04:30,1,2.626,2.633,2.626,2.633,16
20150801|2015-07-01 06:30,1,2.623,2.623,2.623,2.623,2
20150801|2015-07-01 07:00,1,2.613,2.613,2.6125,2.6125,2
20150801|2015-07-01 08:00,1,2.616,2.6165,2.616,2.6165,3
20150801|2015-07-01 08:30,1,2.613,2.618,2.613,2.616,5
20150801|2015-07-01 09:00,1,2.62,2.6485,2.62,2.645,10
20150801|2015-07-01 09:30,1,2.6445,2.6445,2.636,2.6385,6
20150801|2015-07-01 10:00,1,2.641,2.641,2.6375,2.638,7
20150801|2015-07-01 10:30,1,2.638,2.638,2.633,2.633,8
20150801|2015-07-01 11:00,1,2.634,2.6385,2.634,2.6385,11
20150801|2015-07-01 11:30,1,2.637,2.637,2.635,2.635,3
20150801|2015-07-01 12:00,1,2.633,2.6335,2.633,2.6335,7
20150801|2015-07-01 13:00,1,2.631,2.631,2.631,2.631,2
20150801|2015-07-01 20:00,2,2.638,2.6385,2.638,2.6385,2
20150801|2015-07-02 00:30,2,2.636,2.636,2.636,2.636,1
20150801|2015-07-02 01:00,2,2.63,2.632,2.63,2.632,2
20150801|2015-07-02 02:30,2,2.6425,2.6425,2.6425,2.6425,1
20150801|2015-07-02 03:00,2,2.641,2.6435,2.638,2.6435,3
20150801|2015-07-02 03:30,2,2.643,2.643,2.643,2.643,1
20150801|2015-07-02 05:00,2,2.636,2.636,2.636,2.636,1
20150801|2015-07-02 06:00,2,2.64,2.64,2.6385,2.6385,2
20150801|2015-07-02 06:30,2,2.632,2.632,2.632,2.632,2
20150801|2015-07-02 07:00,2,2.6285,2.6295,2.6265,2.6295,3
20150801|2015-07-02 07:30,2,2.634,2.634,2.634,2.634,1
20150801|2015-07-02 08:00,2,2.639,2.639,2.6375,2.6375,4
20150801|2015-07-02 08:30,2,2.639,2.64,2.638,2.638,5
20150801|2015-07-02 09:00,2,2.64,2.645,2.639,2.645,6
20150801|2015-07-02 09:30,2,2.64,2.64,2.64,2.64,1
20150801|2015-07-02 10:00,2,2.6425,2.643,2.6425,2.643,3
20150801|2015-07-02 10:30,2,2.6395,2.641,2.638,2.638,8
20150801|2015-07-02 11:00,2,2.6405,2.6405,2.6405,2.6405,1
20150801|2015-07-02 11:30,2,2.6325,2.6325,2.6325,2.6325,1
20150801|2015-07-02 12:00,2,2.633,2.633,2.63,2.63,5
20150801|2015-07-02 12:30,2,2.631,2.633,2.631,2.633,2
20150801|2015-07-02 13:00,2,2.634,2.634,2.634,2.634,2
20150801|2015-07-02 15:00,2,2.6365,2.6365,2.6365,2.6365,1
20150801|2015-07-02 17:00,3,2.634,2.634,2.634,2.634,1
20150801|2015-07-02 19:00,3,2.635,2.635,2.634,2.634,4
20150801|2015-07-02 19:30,3,2.6345,2.6345,2.6345,2.6345,1
20150801|2015-07-02 20:00,3,2.635,2.635,2.633,2.633,3
20150801|2015-07-02 20:30,3,2.6325,2.6325,2.629,2.629,6
20150801|2015-07-02 21:30,3,2.629,2.629,2.629,2.629,2
20150801|2015-07-02 22:30,3,2.638,2.638,2.638,2.638,1
20150801|2015-07-03 00:00,3,2.641,2.641,2.641,2.641,1
20150801|2015-07-03 00:30,3,2.6445,2.6445,2.6445,2.6445,1
20150801|2015-07-03 02:00,3,2.646,2.646,2.646,2.646,1
20150801|2015-07-03 02:30,3,2.6465,2.6465,2.6465,2.6465,1
20150801|2015-07-03 03:00,3,2.6375,2.6385,2.6375,2.6385,5
20150801|2015-07-03 03:30,3,2.643,2.643,2.643,2.643,2
20150801|2015-07-03 04:00,3,2.6375,2.6375,2.6375,2.6375,1
20150801|2015-07-03 06:30,3,2.6315,2.634,2.6315,2.634,3
20150801|2015-07-03 07:00,3,2.6355,2.6355,2.6355,2.6355,1
20150801|2015-07-03 07:30,3,2.632,2.633,2.63,2.633,4
20150801|2015-07-03 08:00,3,2.63,2.63,2.628,2.63,4
20150801|2015-07-03 08:30,3,2.626,2.628,2.621,2.621,4
20150801|2015-07-03 09:30,3,2.62,2.62,2.62,2.62,1
20150801|2015-07-03 10:00,3,2.618,2.618,2.618,2.618,2
20150801|2015-07-03 10:30,3,2.6165,2.6165,2.6165,2.6165,1
20150801|2015-07-05 17:00,6,2.6045,2.605,2.578,2.597,11
20150801|2015-07-05 17:30,6,2.601,2.601,2.601,2.601,2
20150801|2015-07-05 18:00,6,2.6,2.6,2.6,2.6,1
20150801|2015-07-05 20:00,6,2.5995,2.5995,2.5995,2.5995,1
20150801|2015-07-05 20:30,6,2.6005,2.6005,2.6005,2.6005,1
20150801|2015-07-05 21:30,6,2.572,2.5735,2.5615,2.5615,256
20150801|2015-07-05 22:00,6,2.5575,2.56,2.5545,2.56,171
20150801|2015-07-05 22:30,6,2.5715,2.5715,2.5715,2.5715,1
20150801|2015-07-05 23:30,6,2.5655,2.5655,2.563,2.5645,4
20150801|2015-07-06 00:00,6,2.5575,2.5575,2.5555,2.5555,11
20150801|2015-07-06 00:30,6,2.55,2.55,2.514,2.518,15
20150801|2015-07-06 01:30,6,2.517,2.5705,2.517,2.5705,433
20150801|2015-07-06 02:00,6,2.5525,2.5525,2.545,2.545,5
20150801|2015-07-06 02:30,6,2.5535,2.5535,2.5535,2.5535,1
20150801|2015-07-06 05:00,6,2.535,2.535,2.535,2.535,2
20150801|2015-07-06 06:00,6,2.5285,2.532,2.5285,2.532,3
20150801|2015-07-06 06:30,6,2.538,2.539,2.538,2.5385,12
20150801|2015-07-06 07:00,6,2.5365,2.549,2.5365,2.549,4
20150801|2015-07-06 07:30,6,2.549,2.549,2.549,2.549,2
20150801|2015-07-06 08:00,6,2.5275,2.5275,2.5255,2.5255,4
20150801|2015-07-06 08:30,6,2.526,2.5325,2.526,2.532,4
20150801|2015-07-06 09:00,6,2.5215,2.5215,2.52,2.52,2
20150801|2015-07-06 09:30,6,2.533,2.5375,2.533,2.5375,2
20150801|2015-07-06 10:00,6,2.533,2.534,2.533,2.534,3
20150801|2015-07-06 10:30,6,2.5415,2.543,2.5415,2.5415,16
20150801|2015-07-06 11:00,6,2.5425,2.5425,2.5425,2.5425,2
20150801|2015-07-06 11:30,6,2.5395,2.54,2.5395,2.5395,3
20150801|2015-07-06 12:00,6,2.5375,2.5375,2.5375,2.5375,1
20150801|2015-07-06 12:30,6,2.532,2.532,2.532,2.532,2
20150801|2015-07-06 15:00,6,2.538,2.538,2.538,2.538,1
20150801|2015-07-06 17:30,7,2.5405,2.5405,2.5405,2.5405,1
20150801|2015-07-06 18:30,7,2.54,2.54,2.54,2.54,1
20150801|2015-07-06 19:00,7,2.537,2.539,2.537,2.539,2
20150801|2015-07-06 20:00,7,2.539,2.5485,2.539,2.5485,3
20150801|2015-07-06 22:30,7,2.5305,2.5305,2.5305,2.5305,2
20150801|2015-07-07 00:30,7,2.5075,2.5075,2.505,2.505,3
20150801|2015-07-07 01:00,7,2.5055,2.5065,2.493,2.5005,304
20150801|2015-07-07 01:30,7,2.5015,2.5015,2.488,2.4895,271
20150801|2015-07-07 02:00,7,2.4945,2.4945,2.49,2.49,3
20150801|2015-07-07 02:30,7,2.48,2.4815,2.48,2.4815,2
20150801|2015-07-07 03:00,7,2.4855,2.4855,2.4855,2.4855,1
20150801|2015-07-07 04:30,7,2.485,2.485,2.485,2.485,1
20150801|2015-07-07 05:00,7,2.489,2.489,2.4765,2.4765,2
20150801|2015-07-07 05:30,7,2.4765,2.4765,2.47,2.4725,4
20150801|2015-07-07 06:00,7,2.476,2.479,2.476,2.479,2
20150801|2015-07-07 06:30,7,2.479,2.4805,2.46,2.468,42
20150801|2015-07-07 07:00,7,2.4705,2.4795,2.4705,2.4795,3
20150801|2015-07-07 07:30,7,2.475,2.475,2.4695,2.47,8
20150801|2015-07-07 08:00,7,2.467,2.467,2.4275,2.436,341
20150801|2015-07-07 08:30,7,2.436,2.44,2.428,2.4335,183
20150801|2015-07-07 09:00,7,2.4305,2.4305,2.395,2.401,35
20150801|2015-07-07 09:30,7,2.3955,2.3965,2.3865,2.3865,44
20150801|2015-07-07 10:00,7,2.39,2.4065,2.39,2.4025,26
20150801|2015-07-07 10:30,7,2.395,2.402,2.395,2.402,8
20150801|2015-07-07 11:00,7,2.4245,2.4305,2.4245,2.4305,14
20150801|2015-07-07 11:30,7,2.436,2.485,2.436,2.4525,1025
20150801|2015-07-07 12:00,7,2.4545,2.455,2.45,2.45,12
20150801|2015-07-07 12:30,7,2.457,2.464,2.457,2.464,13
20150801|2015-07-07 13:30,7,2.4625,2.4705,2.4625,2.4705,3
20150801|2015-07-07 14:30,7,2.4725,2.475,2.4725,2.475,2
20150801|2015-07-07 16:00,7,2.465,2.465,2.465,2.465,1
20150801|2015-07-07 19:00,8,2.46,2.46,2.46,2.46,1
20150801|2015-07-07 20:00,8,2.4475,2.4505,2.44,2.44,5
20150801|2015-07-07 20:30,8,2.432,2.438,2.432,2.438,4
20150801|2015-07-07 21:00,8,2.4335,2.435,2.4335,2.435,2
20150801|2015-07-08 00:30,8,2.447,2.447,2.4095,2.4145,5
20150801|2015-07-08 01:00,8,2.408,2.408,2.3945,2.3945,7
20150801|2015-07-08 01:30,8,2.4085,2.4085,2.4085,2.4085,1
20150801|2015-07-08 02:00,8,2.411,2.411,2.411,2.411,1
20150801|2015-07-08 02:30,8,2.436,2.447,2.436,2.447,9
20150801|2015-07-08 03:00,8,2.447,2.449,2.447,2.449,2
20150801|2015-07-08 04:00,8,2.4465,2.4465,2.4465,2.4465,1
20150801|2015-07-08 04:30,8,2.45,2.45,2.4485,2.4485,7
20150801|2015-07-08 06:30,8,2.451,2.451,2.4395,2.4395,3
20150801|2015-07-08 07:00,8,2.4395,2.4475,2.4395,2.4475,2
20150801|2015-07-08 07:30,8,2.4435,2.4435,2.4435,2.4435,1
20150801|2015-07-08 08:00,8,2.459,2.5205,2.4515,2.5055,31
20150801|2015-07-08 08:30,8,2.504,2.5045,2.504,2.5045,3
20150801|2015-07-08 09:00,8,2.5005,2.5145,2.5005,2.5035,12
20150801|2015-07-08 09:30,8,2.4975,2.5015,2.4955,2.5015,8
20150801|2015-07-08 10:30,8,2.496,2.5005,2.495,2.5,8
20150801|2015-07-08 11:00,8,2.5075,2.5075,2.5075,2.5075,2
20150801|2015-07-08 11:30,8,2.5095,2.5105,2.5,2.501,8
20150801|2015-07-08 13:00,8,2.4915,2.4915,2.4915,2.4915,1
20150801|2015-07-08 13:30,8,2.496,2.496,2.4885,2.4885,6
20150801|2015-07-08 14:30,8,2.4845,2.4865,2.484,2.4865,4
20150801|2015-07-08 17:00,9,2.5,2.5005,2.5,2.5005,2
20150801|2015-07-08 18:00,9,2.499,2.499,2.499,2.499,2
20150801|2015-07-08 20:30,9,2.4995,2.4995,2.4995,2.4995,2
20150801|2015-07-08 21:00,9,2.535,2.538,2.5345,2.5355,21
20150801|2015-07-08 21:30,9,2.5255,2.5255,2.523,2.523,5
20150801|2015-07-08 22:30,9,2.527,2.529,2.527,2.529,2
20150801|2015-07-09 00:00,9,2.5275,2.5275,2.5275,2.5275,2
20150801|2015-07-09 01:00,9,2.538,2.538,2.538,2.538,1
20150801|2015-07-09 04:00,9,2.5245,2.5245,2.5245,2.5245,1
20150801|2015-07-09 05:00,9,2.5305,2.5305,2.5305,2.5305,1
20150801|2015-07-09 05:30,9,2.534,2.534,2.534,2.534,1
20150801|2015-07-09 07:30,9,2.564,2.564,2.564,2.564,1
20150801|2015-07-09 08:00,9,2.563,2.563,2.551,2.551,2
20150801|2015-07-09 09:00,9,2.554,2.554,2.554,2.554,1
20150801|2015-07-09 09:30,9,2.5375,2.545,2.5375,2.5435,20
20150801|2015-07-09 10:00,9,2.543,2.5555,2.543,2.5555,5
20150801|2015-07-09 10:30,9,2.5525,2.5635,2.548,2.558,8
20150801|2015-07-09 11:00,9,2.5685,2.569,2.5685,2.569,2
20150801|2015-07-09 11:30,9,2.5595,2.5595,2.5555,2.5555,7
20150801|2015-07-09 12:00,9,2.5555,2.5555,2.5555,2.5555,4
20150801|2015-07-09 12:30,9,2.5495,2.5495,2.5495,2.5495,1
20150801|2015-07-09 13:30,9,2.5495,2.55,2.548,2.549,5
20150801|2015-07-09 15:30,9,2.5515,2.5515,2.5515,2.5515,1
20150801|2015-07-09 17:00,10,2.56,2.56,2.56,2.56,1
20150801|2015-07-09 21:00,10,2.5655,2.5655,2.5655,2.5655,3
20150801|2015-07-10 01:00,10,2.541,2.541,2.541,2.541,1
20150801|2015-07-10 02:30,10,2.547,2.547,2.547,2.547,1
20150801|2015-07-10 04:30,10,2.5375,2.5375,2.5375,2.5375,2
20150801|2015-07-10 06:30,10,2.5395,2.5395,2.5395,2.5395,1
20150801|2015-07-10 07:30,10,2.5445,2.545,2.5435,2.5435,12
20150801|2015-07-10 08:00,10,2.544,2.546,2.543,2.546,11
20150801|2015-07-10 08:30,10,2.5375,2.5375,2.537,2.537,2
20150801|2015-07-10 09:00,10,2.5365,2.539,2.5365,2.539,2
20150801|2015-07-10 09:30,10,2.542,2.542,2.542,2.542,3
20150801|2015-07-10 10:00,10,2.5425,2.5435,2.5425,2.5435,3
20150801|2015-07-10 10:30,10,2.539,2.544,2.539,2.544,4
20150801|2015-07-10 11:00,10,2.5495,2.5495,2.5495,2.5495,1
20150801|2015-07-10 11:30,10,2.5445,2.5445,2.5435,2.5435,8
20150801|2015-07-10 12:00,10,2.5435,2.5435,2.541,2.541,3
20150801|2015-07-10 12:30,10,2.5445,2.5445,2.5445,2.5445,1
20150801|2015-07-10 14:00,10,2.547,2.547,2.547,2.547,1
20150801|2015-07-10 14:30,10,2.5465,2.5465,2.5465,2.5465,2
20150801|2015-07-10 15:00,10,2.548,2.548,2.548,2.548,1
20150801|2015-07-10 15:30,10,2.5475,2.5475,2.5475,2.5475,1
20150801|2015-07-12 17:00,13,2.537,2.537,2.524,2.524,5
20150801|2015-07-12 18:00,13,2.532,2.5325,2.532,2.5325,3
20150801|2015-07-12 20:00,13,2.5145,2.5145,2.512,2.512,5
20150801|2015-07-12 20:30,13,2.505,2.505,2.505,2.505,1
20150801|2015-07-12 21:00,13,2.5145,2.5145,2.5145,2.5145,1
20150801|2015-07-12 21:30,13,2.512,2.512,2.512,2.512,1
20150801|2015-07-13 00:30,13,2.5185,2.5185,2.5185,2.5185,1
20150801|2015-07-13 01:00,13,2.513,2.513,2.5115,2.5115,2
20150801|2015-07-13 01:30,13,2.504,2.5155,2.504,2.5155,3
20150801|2015-07-13 02:00,13,2.54,2.54,2.54,2.54,1
20150801|2015-07-13 04:00,13,2.5435,2.5485,2.5435,2.5485,2
20150801|2015-07-13 06:00,13,2.562,2.562,2.5595,2.5595,3
20150801|2015-07-13 07:30,13,2.5525,2.553,2.552,2.552,4
20150801|2015-07-13 08:00,13,2.551,2.551,2.5425,2.5425,13
20150801|2015-07-13 08:30,13,2.545,2.5475,2.545,2.5475,3
20150801|2015-07-13 10:00,13,2.5515,2.5515,2.5515,2.5515,1
20150801|2015-07-13 10:30,13,2.5545,2.556,2.554,2.556,14
20150801|2015-07-13 11:30,13,2.552,2.552,2.552,2.552,10
20150801|2015-07-13 12:00,13,2.5505,2.5505,2.5505,2.5505,2
20150801|2015-07-13 12:30,13,2.545,2.545,2.544,2.544,29
20150801|2015-07-13 13:30,13,2.55,2.55,2.55,2.55,2
20150801|2015-07-13 19:30,14,2.5445,2.5445,2.5445,2.5445,1
20150801|2015-07-13 21:00,14,2.5445,2.5445,2.544,2.544,2
20150801|2015-07-13 22:30,14,2.5445,2.5445,2.5445,2.5445,1
20150801|2015-07-14 02:00,14,2.5255,2.5255,2.5255,2.5255,2
20150801|2015-07-14 05:00,14,2.528,2.528,2.528,2.528,1
20150801|2015-07-14 07:00,14,2.5225,2.53,2.5225,2.53,5
20150801|2015-07-14 08:30,14,2.5245,2.531,2.5245,2.531,3
20150801|2015-07-14 09:00,14,2.5355,2.5375,2.5355,2.5375,4
20150801|2015-07-14 09:30,14,2.5355,2.538,2.5355,2.538,2
20150801|2015-07-14 10:00,14,2.5345,2.5345,2.5345,2.5345,1
20150801|2015-07-14 10:30,14,2.5395,2.54,2.5395,2.54,5
20150801|2015-07-14 11:00,14,2.54,2.547,2.54,2.547,11
20150801|2015-07-14 11:30,14,2.543,2.543,2.54,2.541,10
20150801|2015-07-14 13:00,14,2.5465,2.5465,2.5465,2.5465,1
20150801|2015-07-14 17:30,15,2.544,2.544,2.544,2.544,1
20150801|2015-07-15 02:30,15,2.556,2.556,2.556,2.556,1
20150801|2015-07-15 03:30,15,2.5695,2.5695,2.5655,2.5655,4
20150801|2015-07-15 06:00,15,2.567,2.567,2.567,2.567,1
20150801|2015-07-15 08:30,15,2.537,2.537,2.537,2.537,1
20150801|2015-07-15 09:00,15,2.5255,2.5255,2.5255,2.5255,2
20150801|2015-07-15 10:00,15,2.525,2.525,2.525,2.525,1
20150801|2015-07-15 12:00,15,2.527,2.5275,2.526,2.526,10
20150801|2015-07-15 21:30,16,2.528,2.5295,2.528,2.5295,4
20150801|2015-07-16 08:30,16,2.527,2.527,2.527,2.527,3
20150801|2015-07-16 09:00,16,2.529,2.5305,2.5285,2.5285,8
20150801|2015-07-16 10:00,16,2.5235,2.5235,2.523,2.523,2
20150801|2015-07-16 11:30,16,2.528,2.528,2.5265,2.527,4
20150801|2015-07-16 12:30,16,2.5255,2.5255,2.523,2.523,3
20150801|2015-07-16 17:00,17,2.525,2.525,2.525,2.525,4
20150801|2015-07-16 22:00,17,2.5285,2.529,2.5285,2.529,2
20150801|2015-07-16 23:30,17,2.5335,2.5335,2.5335,2.5335,1
20150801|2015-07-17 01:30,17,2.5335,2.5335,2.533,2.533,2
20150801|2015-07-17 03:00,17,2.505,2.505,2.505,2.505,1
20150801|2015-07-17 04:30,17,2.4955,2.4955,2.495,2.495,4
20150801|2015-07-17 07:30,17,2.4895,2.4895,2.486,2.486,3
20150801|2015-07-17 08:00,17,2.4975,2.4975,2.4975,2.4975,3
20150801|2015-07-17 08:30,17,2.5065,2.5065,2.5055,2.5055,3
20150801|2015-07-17 09:00,17,2.504,2.504,2.503,2.503,5
20150801|2015-07-17 09:30,17,2.5035,2.5035,2.5035,2.5035,1
20150801|2015-07-17 10:00,17,2.5015,2.5015,2.5015,2.5015,3
20150801|2015-07-17 11:00,17,2.495,2.495,2.495,2.495,1
20150801|2015-07-17 12:00,17,2.501,2.501,2.4985,2.4985,8
20150801|2015-07-17 14:00,17,2.4955,2.4955,2.4955,2.4955,2
20150801|2015-07-17 14:30,17,2.499,2.499,2.499,2.499,1
20150801|2015-07-19 18:30,20,2.5075,2.5075,2.5075,2.5075,1
20150801|2015-07-19 20:00,20,2.486,2.486,2.486,2.486,2
20150801|2015-07-19 20:30,20,2.4835,2.4835,2.48,2.48,5
20150801|2015-07-19 22:00,20,2.4845,2.4845,2.4845,2.4845,2
20150801|2015-07-20 01:00,20,2.485,2.485,2.485,2.485,1
20150801|2015-07-20 01:30,20,2.481,2.481,2.481,2.481,2
20150801|2015-07-20 07:30,20,2.48,2.48,2.48,2.48,3
20150801|2015-07-20 09:00,20,2.4805,2.483,2.4805,2.483,8
20150801|2015-07-20 10:00,20,2.486,2.489,2.486,2.489,2
20150801|2015-07-20 10:30,20,2.5,2.501,2.5,2.501,4
20150801|2015-07-20 11:30,20,2.4825,2.4835,2.4825,2.4835,2
20150801|2015-07-20 12:00,20,2.483,2.4855,2.483,2.4855,5
20150801|2015-07-20 12:30,20,2.478,2.478,2.478,2.478,1
20150801|2015-07-20 15:30,20,2.4745,2.4745,2.4745,2.4745,2
20150801|2015-07-20 23:30,21,2.4865,2.4865,2.4865,2.4865,1
20150801|2015-07-21 03:00,21,2.5175,2.518,2.5175,2.518,4
20150801|2015-07-21 04:30,21,2.511,2.512,2.511,2.512,10
20150801|2015-07-21 06:00,21,2.506,2.506,2.506,2.506,1
20150801|2015-07-21 08:00,21,2.48,2.48,2.48,2.48,3
20150801|2015-07-21 08:30,21,2.4835,2.4835,2.4815,2.482,17
20150801|2015-07-21 09:00,21,2.4875,2.4875,2.4875,2.4875,1
20150801|2015-07-21 10:00,21,2.4865,2.487,2.483,2.483,4
20150801|2015-07-21 10:30,21,2.48,2.48,2.48,2.48,5
20150801|2015-07-21 11:00,21,2.4805,2.4805,2.4805,2.4805,2
20150801|2015-07-21 11:30,21,2.4775,2.4775,2.4765,2.477,3
20150801|2015-07-21 12:00,21,2.477,2.479,2.477,2.479,3
20150801|2015-07-21 13:00,21,2.4765,2.4785,2.476,2.4785,8
20150801|2015-07-21 15:30,21,2.4795,2.48,2.4795,2.48,3
20150801|2015-07-21 20:00,22,2.4775,2.48,2.4775,2.478,51
20150801|2015-07-21 22:00,22,2.4655,2.471,2.4655,2.471,50
20150801|2015-07-21 22:30,22,2.45,2.45,2.45,2.45,4
20150801|2015-07-22 00:00,22,2.4585,2.4585,2.455,2.455,2
20150801|2015-07-22 00:30,22,2.448,2.448,2.4365,2.438,4
20150801|2015-07-22 01:00,22,2.4425,2.4445,2.4425,2.4435,5
20150801|2015-07-22 01:30,22,2.4415,2.4415,2.4415,2.4415,1
20150801|2015-07-22 02:00,22,2.4315,2.4315,2.4315,2.4315,2
20150801|2015-07-22 03:00,22,2.439,2.439,2.438,2.438,2
20150801|2015-07-22 07:00,22,2.4435,2.4435,2.4435,2.4435,1
20150801|2015-07-22 07:30,22,2.439,2.439,2.436,2.436,5
20150801|2015-07-22 08:00,22,2.436,2.436,2.435,2.4355,4
20150801|2015-07-22 08:30,22,2.434,2.434,2.434,2.434,1
20150801|2015-07-22 09:30,22,2.4335,2.4335,2.425,2.4315,57
20150801|2015-07-22 10:30,22,2.44,2.44,2.4395,2.4395,5
20150801|2015-07-22 11:30,22,2.4325,2.4325,2.4315,2.4315,5
20150801|2015-07-22 12:00,22,2.4325,2.4325,2.4325,2.4325,3
20150801|2015-07-22 13:30,22,2.4345,2.4345,2.433,2.433,2
20150801|2015-07-22 14:00,22,2.435,2.435,2.435,2.435,1
20150801|2015-07-22 14:30,22,2.432,2.432,2.4315,2.4315,3
20150801|2015-07-22 19:00,23,2.435,2.435,2.4305,2.4305,48
20150801|2015-07-22 21:30,23,2.442,2.442,2.442,2.442,1
20150801|2015-07-22 23:00,23,2.444,2.444,2.444,2.444,5
20150801|2015-07-23 02:30,23,2.4445,2.4445,2.4445,2.4445,1
20150801|2015-07-23 03:30,23,2.4385,2.4385,2.4385,2.4385,1
20150801|2015-07-23 06:00,23,2.428,2.428,2.428,2.428,2
20150801|2015-07-23 08:00,23,2.431,2.431,2.431,2.431,1
20150801|2015-07-23 08:30,23,2.4275,2.4275,2.4275,2.4275,2
20150801|2015-07-23 09:00,23,2.42,2.42,2.42,2.42,27
20150801|2015-07-23 09:30,23,2.42,2.42,2.4,2.4,8
20150801|2015-07-23 10:00,23,2.398,2.398,2.398,2.398,2
20150801|2015-07-23 10:30,23,2.393,2.396,2.39,2.39,4
20150801|2015-07-23 11:30,23,2.3895,2.3895,2.379,2.387,8
20150801|2015-07-23 12:00,23,2.389,2.389,2.387,2.387,4
20150801|2015-07-23 12:30,23,2.3875,2.3875,2.3825,2.384,7
20150801|2015-07-23 13:00,23,2.3815,2.3815,2.36,2.37,12
20150801|2015-07-23 13:30,23,2.3685,2.3685,2.3685,2.3685,1
20150801|2015-07-23 14:30,23,2.374,2.374,2.374,2.374,2
20150801|2015-07-23 15:00,23,2.3775,2.3775,2.3775,2.3775,1
20150801|2015-07-23 15:30,23,2.3775,2.3785,2.3775,2.3785,4
20150801|2015-07-23 17:00,24,2.378,2.378,2.378,2.378,1
20150801|2015-07-23 20:30,24,2.36,2.36,2.36,2.36,2
20150801|2015-07-23 21:00,24,2.363,2.3665,2.363,2.3665,2
20150801|2015-07-23 21:30,24,2.366,2.367,2.366,2.367,2
20150801|2015-07-23 23:00,24,2.3785,2.3785,2.3785,2.3785,3
20150801|2015-07-24 00:30,24,2.3655,2.3655,2.3655,2.3655,1
20150801|2015-07-24 04:30,24,2.3765,2.3805,2.3765,2.3805,4
20150801|2015-07-24 07:30,24,2.3825,2.383,2.382,2.383,10
20150801|2015-07-24 08:00,24,2.376,2.376,2.3665,2.3665,24
20150801|2015-07-24 09:00,24,2.3745,2.3745,2.3745,2.3745,2
20150801|2015-07-24 09:30,24,2.371,2.371,2.3705,2.3705,4
20150801|2015-07-24 10:00,24,2.39,2.39,2.3895,2.3895,5
20150801|2015-07-24 10:30,24,2.394,2.394,2.394,2.394,1
20150801|2015-07-24 11:30,24,2.3815,2.383,2.381,2.381,10
20150801|2015-07-24 13:00,24,2.385,2.385,2.385,2.385,1
20150801|2015-07-24 13:30,24,2.3845,2.3845,2.3845,2.3845,3
20150801|2015-07-24 14:00,24,2.386,2.386,2.386,2.386,1
20150801|2015-07-24 14:30,24,2.3865,2.3865,2.3865,2.3865,2
20150801|2015-07-26 17:00,27,2.385,2.385,2.385,2.385,4
20150801|2015-07-26 17:30,27,2.385,2.385,2.385,2.385,1
20150801|2015-07-27 01:30,27,2.37,2.37,2.37,2.37,2
20150801|2015-07-27 02:00,27,2.358,2.358,2.358,2.358,1
20150801|2015-07-27 02:30,27,2.368,2.369,2.368,2.369,2
20150801|2015-07-27 04:00,27,2.3635,2.3635,2.3635,2.3635,1
20150801|2015-07-27 05:00,27,2.362,2.362,2.3615,2.3615,3
20150801|2015-07-27 05:30,27,2.364,2.364,2.357,2.36,79
20150801|2015-07-27 06:00,27,2.361,2.3615,2.3555,2.36,83
20150801|2015-07-27 06:30,27,2.36,2.362,2.357,2.362,20
20150801|2015-07-27 07:00,27,2.3575,2.3575,2.356,2.356,4
20150801|2015-07-27 07:30,27,2.3515,2.353,2.3515,2.353,26
20150801|2015-07-27 08:00,27,2.351,2.3515,2.3385,2.3515,80
20150801|2015-07-27 08:30,27,2.3435,2.353,2.3435,2.353,3
20150801|2015-07-27 09:30,27,2.3545,2.3545,2.3545,2.3545,2
20150801|2015-07-27 10:30,27,2.36,2.36,2.3505,2.3505,7
20150801|2015-07-27 12:00,27,2.351,2.3515,2.351,2.3515,5
20150801|2015-07-27 12:30,27,2.351,2.351,2.351,2.351,1
20150801|2015-07-27 13:00,27,2.351,2.351,2.349,2.3495,59
20150801|2015-07-27 14:00,27,2.3485,2.3485,2.346,2.347,4
20150801|2015-07-27 14:30,27,2.345,2.345,2.345,2.345,2
20150801|2015-07-27 18:30,28,2.3505,2.3505,2.3505,2.3505,1
20150801|2015-07-27 21:00,28,2.362,2.362,2.362,2.362,1
20150801|2015-07-28 00:30,28,2.36,2.36,2.357,2.357,2
20150801|2015-07-28 03:00,28,2.3615,2.3615,2.3595,2.3595,9
20150801|2015-07-28 06:00,28,2.3725,2.3725,2.3725,2.3725,1
20150801|2015-07-28 07:00,28,2.3715,2.3715,2.3675,2.3675,11
20150801|2015-07-28 07:30,28,2.3685,2.373,2.3685,2.373,5
20150801|2015-07-28 08:00,28,2.372,2.393,2.372,2.39,9
20150801|2015-07-28 08:30,28,2.4025,2.4125,2.4025,2.403,9
20150801|2015-07-28 09:00,28,2.403,2.403,2.393,2.393,7
20150801|2015-07-28 09:30,28,2.3955,2.398,2.3955,2.398,3
20150801|2015-07-28 10:30,28,2.4035,2.4035,2.4035,2.4035,1
20150801|2015-07-28 11:30,28,2.404,2.404,2.4035,2.4035,9
20150801|2015-07-28 12:00,28,2.4035,2.4055,2.4035,2.4055,5
20150801|2015-07-28 12:30,28,2.4045,2.4075,2.4045,2.407,7
20150801|2015-07-28 13:00,28,2.4115,2.4115,2.4115,2.4115,1
20150801|2015-07-28 14:00,28,2.406,2.406,2.406,2.406,2
20150801|2015-07-28 15:00,28,2.4085,2.412,2.4085,2.412,3
20150801|2015-07-28 17:00,29,2.4165,2.4165,2.4165,2.4165,8
20150801|2015-07-28 20:00,29,2.4215,2.4215,2.4215,2.4215,1
20150801|2015-07-29 01:00,29,2.416,2.416,2.415,2.415,3
20150801|2015-07-29 05:30,29,2.41,2.41,2.403,2.403,2
20150801|2015-07-29 06:00,29,2.4095,2.4115,2.4095,2.4115,11
20150801|2015-07-29 07:00,29,2.404,2.404,2.404,2.404,2
20150801|2015-07-29 07:30,29,2.4095,2.412,2.4095,2.412,4
20150801|2015-07-29 08:30,29,2.3985,2.3985,2.397,2.397,6
20150801|2015-07-29 09:00,29,2.3935,2.3935,2.3935,2.3935,3
20150801|2015-07-29 09:30,29,2.396,2.405,2.396,2.4035,4
20150801|2015-07-29 10:00,29,2.409,2.409,2.409,2.409,1
20150801|2015-07-29 10:30,29,2.4115,2.4195,2.4115,2.412,6
20150801|2015-07-29 11:00,29,2.4055,2.4055,2.4055,2.4055,1
20150801|2015-07-29 11:30,29,2.4075,2.409,2.4075,2.4085,9
20150801|2015-07-29 13:30,29,2.4115,2.414,2.411,2.414,5
20150801|2015-07-29 14:30,29,2.4105,2.4105,2.4105,2.4105,1
20150801|2015-07-29 15:00,29,2.411,2.411,2.411,2.411,2
20150801|2015-07-29 16:00,29,2.411,2.413,2.411,2.413,18
20150801|2015-07-29 20:00,30,2.4185,2.4185,2.4185,2.4185,1
20150801|2015-07-29 22:30,30,2.407,2.407,2.407,2.407,1
20150801|2015-07-30 00:30,30,2.3985,2.3985,2.3985,2.3985,4
20150801|2015-07-30 01:30,30,2.395,2.395,2.395,2.395,2
20150801|2015-07-30 02:00,30,2.399,2.399,2.397,2.3975,4
20150801|2015-07-30 02:30,30,2.397,2.4035,2.397,2.4025,8
20150801|2015-07-30 03:00,30,2.3885,2.3935,2.3885,2.39,17
20150801|2015-07-30 04:30,30,2.3955,2.3955,2.3955,2.3955,4
20150801|2015-07-30 05:30,30,2.3915,2.3925,2.3905,2.3915,51
20150801|2015-07-30 06:00,30,2.39,2.391,2.39,2.391,15
20150801|2015-07-30 06:30,30,2.3815,2.3835,2.361,2.3675,66
20150801|2015-07-30 07:00,30,2.367,2.369,2.363,2.369,27
20150801|2015-07-30 07:30,30,2.374,2.374,2.374,2.374,3
20150801|2015-07-30 08:00,30,2.3805,2.3825,2.38,2.3825,19
20150801|2015-07-30 08:30,30,2.3825,2.3835,2.3765,2.3795,70
20150801|2015-07-30 09:00,30,2.384,2.384,2.384,2.384,2
20150801|2015-07-30 09:30,30,2.385,2.385,2.383,2.3835,5
20150801|2015-07-30 10:00,30,2.386,2.386,2.3845,2.3845,13
20150801|2015-07-30 10:30,30,2.3875,2.3885,2.3875,2.3885,9
20150801|2015-07-30 11:30,30,2.38,2.38,2.38,2.38,2
20150801|2015-07-30 12:30,30,2.3835,2.3835,2.3825,2.3825,3
20150801|2015-07-30 13:30,30,2.3795,2.382,2.3785,2.382,11
20150801|2015-07-30 15:30,30,2.381,2.3815,2.381,2.3815,3
20150801|2015-07-30 16:00,30,2.382,2.3835,2.382,2.3835,10
20150801|2015-07-31 02:30,31,2.3685,2.3685,2.3685,2.3685,1
20150801|2015-07-31 06:00,31,2.3645,2.3685,2.3645,2.3655,137
20150801|2015-07-31 06:30,31,2.365,2.367,2.3635,2.3645,15
20150801|2015-07-31 07:00,31,2.363,2.363,2.363,2.363,2
20150801|2015-07-31 07:30,31,2.3765,2.3775,2.3755,2.3755,21
20150801|2015-07-31 08:00,31,2.386,2.386,2.386,2.386,2
20150801|2015-07-31 09:00,31,2.3755,2.3755,2.3755,2.3755,1
20150801|2015-07-31 09:30,31,2.372,2.373,2.372,2.3725,6
20150801|2015-07-31 11:00,31,2.374,2.374,2.374,2.374,8
20150801|2015-07-31 12:00,31,2.365,2.3655,2.365,2.3655,2
20150801|2015-07-31 13:00,31,2.367,2.367,2.367,2.367,3
20150801|2015-07-31 13:30,31,2.3545,2.355,2.3545,2.355,2
20150801|2015-07-31 15:00,31,2.3575,2.3575,2.3575,2.3575,1
20150801|2015-07-31 15:30,31,2.358,2.358,2.358,2.358,2
20150801|2015-08-02 20:00,3,2.35,2.35,2.35,2.35,1
20150801|2015-08-03 01:30,3,2.3505,2.3505,2.345,2.3455,59
20150801|2015-08-03 02:00,3,2.3475,2.348,2.3395,2.342,78
20150801|2015-08-03 02:30,3,2.3415,2.3425,2.341,2.3425,39
20150801|2015-08-03 03:00,3,2.337,2.337,2.33,2.33,5
20150801|2015-08-03 05:30,3,2.341,2.341,2.341,2.341,1
20150801|2015-08-03 06:00,3,2.357,2.357,2.357,2.357,2
20150801|2015-08-03 08:00,3,2.3435,2.3435,2.3435,2.3435,1
20150801|2015-08-03 08:30,3,2.3445,2.3445,2.3445,2.3445,2
20150801|2015-08-03 09:30,3,2.3535,2.3535,2.3505,2.3505,8
20150801|2015-08-03 10:00,3,2.3595,2.36,2.3595,2.36,5
20150801|2015-08-03 11:30,3,2.3495,2.3495,2.347,2.3475,20
20150801|2015-08-03 13:00,3,2.345,2.345,2.345,2.345,3
20150801|2015-08-03 14:00,3,2.349,2.349,2.349,2.349,2
20150801|2015-08-03 14:30,3,2.3475,2.3475,2.3475,2.3475,1
20150801|2015-08-03 15:30,3,2.344,2.344,2.344,2.344,2
20150801|2015-08-03 20:00,4,2.34,2.34,2.34,2.34,4
20150801|2015-08-04 02:00,4,2.353,2.353,2.353,2.353,7
20150801|2015-08-04 02:30,4,2.364,2.364,2.364,2.364,1
20150801|2015-08-04 03:30,4,2.3675,2.3675,2.3675,2.3675,1
20150801|2015-08-04 04:00,4,2.3665,2.3665,2.3665,2.3665,2
20150801|2015-08-04 07:00,4,2.3625,2.3625,2.3625,2.3625,1
20150801|2015-08-04 08:30,4,2.362,2.362,2.3615,2.3615,15
20150801|2015-08-04 09:00,4,2.37,2.3705,2.365,2.365,17
20150801|2015-08-04 11:00,4,2.3665,2.3665,2.3665,2.3665,1
20150801|2015-08-04 13:00,4,2.358,2.358,2.3495,2.3495,4
20150801|2015-08-04 14:30,4,2.3515,2.352,2.3515,2.352,17
20150801|2015-08-04 15:00,4,2.355,2.355,2.355,2.355,1
20150801|2015-08-05 05:00,5,2.3525,2.3525,2.3525,2.3525,3
20150801|2015-08-05 07:30,5,2.357,2.357,2.357,2.357,1
20150801|2015-08-05 08:30,5,2.3585,2.359,2.358,2.358,17
20150801|2015-08-05 09:00,5,2.3545,2.3545,2.3545,2.3545,5
20150801|2015-08-05 12:00,5,2.353,2.353,2.353,2.353,8
20150801|2015-08-05 14:30,5,2.356,2.356,2.356,2.356,5
20150801|2015-08-06 03:00,6,2.356,2.3585,2.356,2.3585,100
20150801|2015-08-06 04:30,6,2.356,2.359,2.356,2.359,75
20150801|2015-08-06 06:00,6,2.361,2.3635,2.361,2.3635,50
20150801|2015-08-06 08:30,6,2.3545,2.3615,2.3545,2.3615,5
20150801|2015-08-06 09:00,6,2.3585,2.359,2.3585,2.359,10
20150801|2015-08-06 09:30,6,2.3575,2.3575,2.3575,2.3575,1
20150801|2015-08-06 10:30,6,2.3455,2.3455,2.3455,2.3455,2
20150801|2015-08-06 14:30,6,2.35,2.3515,2.35,2.3515,5
20150801|2015-08-07 08:00,7,2.3365,2.3375,2.3335,2.3335,15
20150801|2015-08-07 08:30,7,2.3465,2.3465,2.3465,2.3465,1
20150801|2015-08-07 11:00,7,2.3445,2.3445,2.3445,2.3445,1
20150801|2015-08-07 12:00,7,2.339,2.339,2.339,2.339,2
20150801|2015-08-07 12:30,7,2.341,2.341,2.341,2.341,2
20150801|2015-08-10 03:30,10,2.348,2.348,2.348,2.348,10
20150801|2015-08-10 08:00,10,2.363,2.363,2.363,2.363,1
20150801|2015-08-10 09:00,10,2.3675,2.3775,2.3675,2.3775,11
20150801|2015-08-10 10:00,10,2.398,2.3985,2.397,2.397,5
20150801|2015-08-10 10:30,10,2.4135,2.4155,2.4135,2.415,6
20150801|2015-08-10 11:00,10,2.4085,2.41,2.408,2.408,8
20150801|2015-08-10 12:00,10,2.41,2.4105,2.41,2.4105,3
20150801|2015-08-10 12:30,10,2.407,2.407,2.4045,2.4045,3
20150801|2015-08-10 13:30,10,2.4025,2.4025,2.4025,2.4025,1
20150801|2015-08-10 15:00,10,2.3995,2.3995,2.3995,2.3995,1
20150801|2015-08-11 08:30,11,2.3355,2.3455,2.3355,2.344,14
20150801|2015-08-11 09:30,11,2.339,2.339,2.339,2.339,1
20150801|2015-08-11 10:30,11,2.3415,2.3415,2.3295,2.3295,15
20150801|2015-08-11 11:00,11,2.3315,2.3315,2.3315,2.3315,6
20150801|2015-08-11 12:30,11,2.3415,2.3415,2.3415,2.3415,1
20150801|2015-08-11 13:30,11,2.3435,2.3435,2.3435,2.3435,2
20150801|2015-08-11 20:30,12,2.31,2.31,2.31,2.31,1
20150801|2015-08-11 23:00,12,2.311,2.311,2.311,2.311,1
20150801|2015-08-12 08:30,12,2.355,2.356,2.355,2.356,10
20150801|2015-08-12 09:00,12,2.359,2.359,2.3575,2.3575,4
20150801|2015-08-12 10:00,12,2.363,2.363,2.363,2.363,1
20150801|2015-08-12 10:30,12,2.3575,2.359,2.3575,2.359,2
20150801|2015-08-12 11:30,12,2.365,2.365,2.365,2.365,1
20150801|2015-08-12 12:00,12,2.356,2.356,2.3555,2.3555,2
20150801|2015-08-12 12:30,12,2.357,2.3575,2.357,2.3575,10
20150801|2015-08-12 13:30,12,2.357,2.357,2.357,2.357,3
20150801|2015-08-13 02:00,13,2.3835,2.3845,2.3835,2.384,13
20150801|2015-08-13 02:30,13,2.393,2.393,2.393,2.393,3
20150801|2015-08-13 08:30,13,2.368,2.3685,2.368,2.3685,10
20150801|2015-08-13 09:00,13,2.371,2.371,2.371,2.371,1
20150801|2015-08-13 09:30,13,2.3745,2.376,2.3745,2.376,2
20150801|2015-08-13 12:00,13,2.3645,2.3645,2.3635,2.3635,2
20150801|2015-08-13 14:30,13,2.3645,2.3655,2.3645,2.3655,10
20150801|2015-08-14 09:30,14,2.362,2.362,2.362,2.362,15
20150801|2015-08-14 10:00,14,2.3525,2.3525,2.3525,2.3525,2
20150801|2015-08-14 14:00,14,2.357,2.357,2.356,2.356,3
20150801|2015-08-14 15:00,14,2.357,2.357,2.357,2.357,5
20150801|2015-08-14 16:00,14,2.3555,2.3555,2.3555,2.3555,2
20150801|2015-08-17 06:30,17,2.3205,2.3205,2.3205,2.3205,4
20150801|2015-08-17 07:00,17,2.3295,2.3295,2.3295,2.3295,2
20150801|2015-08-17 08:30,17,2.322,2.322,2.322,2.322,3
20150801|2015-08-17 09:00,17,2.324,2.324,2.324,2.324,8
20150801|2015-08-17 09:30,17,2.325,2.325,2.325,2.325,15
20150801|2015-08-17 11:00,17,2.336,2.336,2.336,2.336,1
20150801|2015-08-17 11:30,17,2.332,2.332,2.33,2.33,3
20150801|2015-08-17 12:00,17,2.3375,2.3375,2.3375,2.3375,5
20150801|2015-08-17 13:00,17,2.337,2.337,2.337,2.337,2
20150801|2015-08-17 15:00,17,2.333,2.333,2.333,2.333,1
20150801|2015-08-17 15:30,17,2.332,2.332,2.332,2.332,3
20150801|2015-08-18 07:30,18,2.295,2.295,2.295,2.295,1
20150801|2015-08-18 08:00,18,2.295,2.295,2.295,2.295,4
20150801|2015-08-18 08:30,18,2.2895,2.2905,2.2885,2.2885,20
20150801|2015-08-18 09:00,18,2.2825,2.2825,2.2805,2.2805,2
20150801|2015-08-18 09:30,18,2.281,2.281,2.281,2.281,1
20150801|2015-08-18 11:00,18,2.294,2.294,2.292,2.292,3
20150801|2015-08-18 11:30,18,2.2955,2.296,2.2955,2.296,10
20150801|2015-08-18 12:00,18,2.295,2.295,2.2925,2.2925,4
20150801|2015-08-18 13:00,18,2.297,2.297,2.297,2.297,2
20150801|2015-08-18 15:30,18,2.294,2.2945,2.294,2.2945,5
20150801|2015-08-18 17:00,19,2.29,2.29,2.29,2.29,2
20150801|2015-08-19 09:00,19,2.287,2.2875,2.2855,2.286,17
20150801|2015-08-19 10:00,19,2.2705,2.2705,2.2705,2.2705,12
20150801|2015-08-19 10:30,19,2.272,2.2745,2.272,2.2745,6
20150801|2015-08-19 11:30,19,2.2815,2.2815,2.281,2.281,6
20150801|2015-08-19 13:30,19,2.2795,2.28,2.2795,2.28,10
20150801|2015-08-20 08:00,20,2.318,2.318,2.317,2.317,12
20150801|2015-08-20 09:00,20,2.311,2.311,2.3105,2.3105,2
20150801|2015-08-20 10:30,20,2.326,2.326,2.326,2.326,3
20150801|2015-08-20 11:30,20,2.3275,2.3275,2.3265,2.3265,6
20150801|2015-08-20 12:00,20,2.3215,2.323,2.3215,2.323,5
20150801|2015-08-20 12:30,20,2.32,2.32,2.3185,2.3185,7
20150801|2015-08-20 13:00,20,2.3195,2.3195,2.3195,2.3195,2
20150801|2015-08-20 13:30,20,2.327,2.329,2.327,2.329,10
20150801|2015-08-20 20:30,21,2.314,2.314,2.311,2.3125,45
20150801|2015-08-20 21:00,21,2.313,2.313,2.313,2.313,1
20150801|2015-08-20 23:30,21,2.315,2.3155,2.315,2.3155,45
20150801|2015-08-21 07:30,21,2.3015,2.3015,2.3015,2.3015,1
20150801|2015-08-21 08:00,21,2.307,2.307,2.307,2.307,4
20150801|2015-08-21 09:00,21,2.3,2.3,2.3,2.3,58
20150801|2015-08-21 10:00,21,2.31,2.31,2.31,2.31,20
20150801|2015-08-21 11:30,21,2.31,2.31,2.31,2.31,1
20150801|2015-08-21 13:30,21,2.307,2.3075,2.307,2.3075,5
20150801|2015-08-23 20:00,24,2.271,2.271,2.271,2.271,17
20150801|2015-08-23 21:30,24,2.271,2.271,2.271,2.271,5
20150801|2015-08-24 07:30,24,2.2335,2.2355,2.2335,2.2355,18
20150801|2015-08-24 08:00,24,2.2275,2.2295,2.2275,2.2295,11
20150801|2015-08-24 09:00,24,2.2705,2.2725,2.2705,2.2725,2
20150801|2015-08-24 10:00,24,2.2595,2.26,2.2595,2.26,14
20150801|2015-08-24 12:00,24,2.2715,2.2715,2.2715,2.2715,1
20150801|2015-08-24 14:30,24,2.2525,2.2545,2.2525,2.2545,7
20150801|2015-08-25 01:30,25,2.265,2.265,2.265,2.265,1
20150801|2015-08-25 10:00,25,2.312,2.312,2.312,2.312,12
20150801|2015-08-25 12:30,25,2.313,2.313,2.313,2.313,1
20150801|2015-08-25 15:30,25,2.305,2.306,2.305,2.306,8
20150801|2015-08-25 20:30,26,2.302,2.302,2.302,2.302,1
20150801|2015-08-26 02:30,26,2.284,2.284,2.284,2.284,1
20150801|2015-08-26 03:30,26,2.2825,2.2825,2.2825,2.2825,1
20150801|2015-08-26 05:00,26,2.261,2.261,2.261,2.261,1
20150801|2015-08-26 08:00,26,2.27,2.271,2.27,2.271,11
20150801|2015-08-26 08:30,26,2.2685,2.269,2.2685,2.269,3
20150801|2015-08-26 09:30,26,2.264,2.2665,2.2635,2.2665,33
20150801|2015-08-26 12:00,26,2.254,2.254,2.254,2.254,1
20150801|2015-08-26 15:30,26,2.268,2.268,2.268,2.268,1
20150801|2015-08-27 09:00,27,2.299,2.3075,2.299,2.3075,45
20150801|2015-08-27 10:00,27,2.3255,2.3255,2.3255,2.3255,1
20150901|2015-03-23 19:00,24,2.869,2.869,2.869,2.869,4
20150901|2015-03-23 19:30,24,2.851,2.851,2.851,2.851,2
20150901|2015-03-23 20:00,24,2.838,2.838,2.81,2.81,69
20150901|2015-03-23 21:30,24,2.797,2.797,2.797,2.797,2
20150901|2015-03-24 00:30,24,2.7915,2.7915,2.7895,2.7895,21
20150901|2015-03-24 01:30,24,2.795,2.795,2.795,2.795,1
20150901|2015-03-24 03:30,24,2.798,2.7995,2.7955,2.7955,13
20150901|2015-03-24 04:00,24,2.7955,2.7955,2.791,2.794,13
20150901|2015-03-24 05:00,24,2.7925,2.793,2.785,2.785,11
20150901|2015-03-24 05:30,24,2.789,2.7965,2.789,2.796,38
20150901|2015-03-24 06:00,24,2.796,2.796,2.791,2.791,27
20150901|2015-03-24 06:30,24,2.7885,2.7885,2.78,2.784,30
20150901|2015-03-24 07:00,24,2.782,2.79,2.782,2.79,76
20150901|2015-03-24 07:30,24,2.784,2.8005,2.784,2.796,110
20150901|2015-03-24 08:00,24,2.7955,2.7975,2.7805,2.7805,71
20150901|2015-03-24 08:30,24,2.7865,2.7865,2.772,2.779,85
20150901|2015-03-24 09:00,24,2.7805,2.7915,2.7795,2.7915,71
20150901|2015-03-24 09:30,24,2.7915,2.793,2.787,2.7925,56
20150901|2015-03-24 10:00,24,2.795,2.798,2.791,2.7955,70
20150901|2015-03-24 10:30,24,2.793,2.793,2.7845,2.7845,42
20150901|2015-03-24 11:00,24,2.7935,2.7935,2.793,2.7935,6
20150901|2015-03-24 11:30,24,2.798,2.801,2.795,2.799,51
20150901|2015-03-24 12:00,24,2.799,2.799,2.7965,2.7965,18
20150901|2015-03-24 12:30,24,2.7935,2.796,2.793,2.793,51
20150901|2015-03-24 13:00,24,2.793,2.793,2.793,2.793,2
20150901|2015-03-24 14:30,24,2.788,2.7915,2.788,2.7915,2
20150901|2015-03-24 17:00,25,2.793,2.793,2.793,2.793,1
20150901|2015-03-24 19:30,25,2.798,2.7985,2.798,2.798,7
20150901|2015-03-25 01:30,25,2.785,2.786,2.7815,2.7815,35
20150901|2015-03-25 04:30,25,2.7845,2.7845,2.7815,2.7815,15
20150901|2015-03-25 05:00,25,2.7775,2.785,2.7775,2.7835,39
20150901|2015-03-25 05:30,25,2.784,2.7845,2.7805,2.7805,19
20150901|2015-03-25 06:00,25,2.784,2.784,2.777,2.7835,22
20150901|2015-03-25 06:30,25,2.7825,2.7825,2.7805,2.782,18
20150901|2015-03-25 07:00,25,2.781,2.7935,2.781,2.789,84
20150901|2015-03-25 07:30,25,2.7875,2.788,2.7835,2.7845,136
20150901|2015-03-25 08:00,25,2.787,2.7895,2.7775,2.7895,370
20150901|2015-03-25 08:30,25,2.791,2.793,2.79,2.7925,103
20150901|2015-03-25 09:00,25,2.7975,2.7975,2.7905,2.792,38
20150901|2015-03-25 10:30,25,2.785,2.785,2.785,2.785,5
20150901|2015-03-25 11:30,25,2.7845,2.7915,2.7845,2.7915,36
20150901|2015-03-25 12:00,25,2.791,2.791,2.7845,2.7845,5
20150901|2015-03-25 14:30,25,2.789,2.789,2.789,2.789,1
20150901|2015-03-25 15:30,25,2.7855,2.787,2.785,2.787,8
20150901|2015-03-25 17:00,26,2.7845,2.7845,2.7845,2.7845,1
20150901|2015-03-25 19:00,26,2.7845,2.7845,2.7845,2.7845,1
20150901|2015-03-25 20:30,26,2.787,2.787,2.7865,2.787,21
20150901|2015-03-25 21:00,26,2.7985,2.7985,2.7985,2.7985,2
20150901|2015-03-25 21:30,26,2.8,2.8025,2.7945,2.7945,29
20150901|2015-03-25 23:00,26,2.8055,2.8055,2.8055,2.8055,1
20150901|2015-03-26 00:30,26,2.7995,2.8005,2.7985,2.8005,30
20150901|2015-03-26 02:00,26,2.809,2.809,2.809,2.809,1
20150901|2015-03-26 02:30,26,2.817,2.8425,2.817,2.8425,21
20150901|2015-03-26 03:00,26,2.847,2.8625,2.847,2.8625,5
20150901|2015-03-26 03:30,26,2.863,2.863,2.8605,2.8605,19
20150901|2015-03-26 04:30,26,2.843,2.8435,2.843,2.8435,5
20150901|2015-03-26 05:30,26,2.8395,2.8395,2.8395,2.8395,3
20150901|2015-03-26 07:00,26,2.8325,2.8325,2.8325,2.8325,1
20150901|2015-03-26 07:30,26,2.8275,2.8275,2.8275,2.8275,1
20150901|2015-03-26 08:00,26,2.8135,2.8135,2.8115,2.812,21
20150901|2015-03-26 08:30,26,2.8185,2.827,2.8185,2.8205,25
20150901|2015-03-26 09:00,26,2.8205,2.8205,2.8115,2.815,45
20150901|2015-03-26 09:30,26,2.815,2.815,2.815,2.815,1
20150901|2015-03-26 10:00,26,2.818,2.818,2.81,2.81,120
20150901|2015-03-26 10:30,26,2.81,2.81,2.81,2.81,1
20150901|2015-03-26 13:30,26,2.804,2.804,2.804,2.804,1
20150901|2015-03-26 15:00,26,2.805,2.805,2.805,2.805,1
20150901|2015-03-26 18:00,27,2.806,2.8065,2.806,2.8065,9
20150901|2015-03-26 19:00,27,2.8055,2.8055,2.8055,2.8055,1
20150901|2015-03-26 20:00,27,2.7915,2.7915,2.7915,2.7915,5
20150901|2015-03-26 20:30,27,2.7805,2.7805,2.776,2.7765,25
20150901|2015-03-27 00:30,27,2.788,2.788,2.788,2.788,1
20150901|2015-03-27 01:00,27,2.785,2.785,2.7845,2.7845,9
20150901|2015-03-27 02:30,27,2.781,2.781,2.781,2.781,1
20150901|2015-03-27 03:00,27,2.774,2.774,2.774,2.774,1
20150901|2015-03-27 04:30,27,2.7905,2.7905,2.7905,2.7905,1
20150901|2015-03-27 06:30,27,2.793,2.7935,2.793,2.7935,4
20150901|2015-03-27 07:00,27,2.794,2.8005,2.791,2.794,37
20150901|2015-03-27 07:30,27,2.791,2.7935,2.7875,2.789,27
20150901|2015-03-27 08:00,27,2.78,2.78,2.78,2.78,1
20150901|2015-03-27 08:30,27,2.7615,2.763,2.7615,2.763,7
20150901|2015-03-27 10:00,27,2.771,2.775,2.771,2.775,38
20150901|2015-03-27 10:30,27,2.765,2.766,2.764,2.764,44
20150901|2015-03-27 11:00,27,2.7655,2.7655,2.7585,2.763,67
20150901|2015-03-27 11:30,27,2.7665,2.77,2.763,2.769,103
20150901|2015-03-27 12:00,27,2.7675,2.7695,2.766,2.7695,101
20150901|2015-03-27 12:30,27,2.769,2.769,2.769,2.769,2
20150901|2015-03-27 13:00,27,2.7705,2.7705,2.7705,2.7705,2
20150901|2015-03-27 13:30,27,2.7665,2.7665,2.7665,2.7665,2
20150901|2015-03-27 14:00,27,2.7665,2.7665,2.7665,2.7665,1
20150901|2015-03-27 15:30,27,2.7635,2.7635,2.7635,2.7635,1
20150901|2015-03-29 19:00,30,2.7555,2.7555,2.7555,2.7555,1
20150901|2015-03-29 19:30,30,2.76,2.76,2.76,2.76,1
20150901|2015-03-29 20:00,30,2.7615,2.7635,2.759,2.759,30
20150901|2015-03-29 21:00,30,2.7715,2.7715,2.7715,2.7715,1
20150901|2015-03-30 00:30,30,2.775,2.7785,2.775,2.7785,18
20150901|2015-03-30 01:00,30,2.7745,2.7765,2.7745,2.7755,25
20150901|2015-03-30 01:30,30,2.776,2.776,2.773,2.773,15
20150901|2015-03-30 03:00,30,2.773,2.773,2.773,2.773,4
20150901|2015-03-30 06:00,30,2.778,2.778,2.778,2.778,4
20150901|2015-03-30 07:00,30,2.7765,2.7765,2.7765,2.7765,1
20150901|2015-03-30 07:30,30,2.7775,2.7775,2.772,2.772,2
20150901|2015-03-30 08:00,30,2.773,2.7865,2.773,2.7865,27
20150901|2015-03-30 09:00,30,2.788,2.7905,2.787,2.787,31
20150901|2015-03-30 09:30,30,2.7825,2.783,2.779,2.779,24
20150901|2015-03-30 10:00,30,2.776,2.777,2.776,2.777,15
20150901|2015-03-30 10:30,30,2.778,2.7785,2.776,2.776,130
20150901|2015-03-30 11:00,30,2.7795,2.7795,2.778,2.778,59
20150901|2015-03-30 11:30,30,2.7825,2.7825,2.7795,2.7815,64
20150901|2015-03-30 12:00,30,2.781,2.781,2.781,2.781,1
20150901|2015-03-30 12:30,30,2.779,2.7795,2.7775,2.779,28
20150901|2015-03-30 13:00,30,2.7785,2.782,2.7785,2.782,4
20150901|2015-03-30 13:30,30,2.786,2.786,2.786,2.786,6
20150901|2015-03-30 14:00,30,2.7875,2.7875,2.7875,2.7875,2
20150901|2015-03-30 20:00,31,2.78,2.78,2.775,2.777,14
20150901|2015-03-30 21:00,31,2.771,2.773,2.771,2.773,8
20150901|2015-03-30 22:30,31,2.772,2.772,2.772,2.772,5
20150901|2015-03-31 00:00,31,2.7715,2.772,2.7715,2.772,8
20150901|2015-03-31 03:30,31,2.7635,2.7635,2.7635,2.7635,1
20150901|2015-03-31 05:30,31,2.7425,2.7435,2.7425,2.7435,5
20150901|2015-03-31 06:30,31,2.7465,2.748,2.7465,2.748,32
20150901|2015-03-31 07:00,31,2.7555,2.7555,2.7555,2.7555,2
20150901|2015-03-31 07:30,31,2.7635,2.7635,2.7635,2.7635,1
20150901|2015-03-31 08:00,31,2.7605,2.7605,2.7535,2.756,7
20150901|2015-03-31 09:00,31,2.7705,2.771,2.77,2.771,11
20150901|2015-03-31 09:30,31,2.777,2.78,2.7705,2.7715,119
20150901|2015-03-31 10:00,31,2.7715,2.7725,2.771,2.7725,8
20150901|2015-03-31 10:30,31,2.76,2.76,2.754,2.754,16
20150901|2015-03-31 11:00,31,2.7525,2.7535,2.7525,2.7535,4
20150901|2015-03-31 11:30,31,2.749,2.749,2.741,2.7425,80
20150901|2015-03-31 12:00,31,2.7435,2.744,2.7435,2.744,2
20150901|2015-03-31 12:30,31,2.745,2.745,2.745,2.745,2
20150901|2015-03-31 13:00,31,2.746,2.746,2.746,2.746,1
20150901|2015-03-31 15:00,31,2.742,2.742,2.741,2.741,4
20150901|2015-03-31 17:00,1,2.7425,2.7425,2.742,2.742,27
20150901|2015-03-31 19:30,1,2.7455,2.7455,2.7455,2.7455,7
20150901|2015-04-01 03:00,1,2.7575,2.7575,2.7575,2.7575,1
20150901|2015-04-01 05:00,1,2.7545,2.7545,2.75,2.7505,7
20150901|2015-04-01 06:30,1,2.732,2.733,2.716,2.716,10
20150901|2015-04-01 07:00,1,2.7195,2.7195,2.716,2.7175,40
20150901|2015-04-01 07:30,1,2.721,2.726,2.721,2.726,15
20150901|2015-04-01 08:00,1,2.74,2.7445,2.74,2.7445,2
20150901|2015-04-01 08:30,1,2.743,2.744,2.7385,2.743,145
20150901|2015-04-01 09:00,1,2.743,2.745,2.73,2.7345,73
20150901|2015-04-01 09:30,1,2.741,2.747,2.74,2.7415,211
20150901|2015-04-01 10:00,1,2.75,2.755,2.749,2.7495,73
20150901|2015-04-01 10:30,1,2.7525,2.7565,2.752,2.752,62
20150901|2015-04-01 11:00,1,2.7525,2.7525,2.747,2.75,126
20150901|2015-04-01 11:30,1,2.7525,2.756,2.7505,2.752,30
20150901|2015-04-01 12:00,1,2.751,2.7515,2.749,2.7515,13
20150901|2015-04-01 14:00,1,2.7515,2.7515,2.7515,2.7515,1
20150901|2015-04-01 20:00,2,2.741,2.741,2.7405,2.7405,2
20150901|2015-04-02 01:00,2,2.749,2.7625,2.749,2.7625,9
20150901|2015-04-02 02:30,2,2.755,2.755,2.755,2.755,1
20150901|2015-04-02 03:00,2,2.7425,2.7425,2.7425,2.7425,1
20150901|2015-04-02 03:30,2,2.742,2.742,2.7335,2.7335,7
20150901|2015-04-02 04:00,2,2.738,2.738,2.738,2.738,1
20150901|2015-04-02 04:30,2,2.724,2.724,2.72,2.72,5
20150901|2015-04-02 05:00,2,2.72,2.72,2.72,2.72,6
20150901|2015-04-02 05:30,2,2.729,2.729,2.729,2.729,4
20150901|2015-04-02 06:00,2,2.724,2.724,2.724,2.724,1
20150901|2015-04-02 07:00,2,2.731,2.7335,2.7305,2.7335,18
20150901|2015-04-02 08:00,2,2.737,2.737,2.73,2.73,28
20150901|2015-04-02 08:30,2,2.736,2.7435,2.736,2.7435,10
20150901|2015-04-02 09:30,2,2.7325,2.733,2.7295,2.7305,56
20150901|2015-04-02 10:30,2,2.7385,2.7385,2.7385,2.7385,1
20150901|2015-04-02 11:30,2,2.7295,2.737,2.7295,2.737,7
20150901|2015-04-02 13:30,2,2.7365,2.7365,2.7365,2.7365,1
20150901|2015-04-02 14:00,2,2.735,2.735,2.735,2.735,4
20150901|2015-04-02 14:30,2,2.7355,2.7355,2.7355,2.7355,1
20150901|2015-04-02 15:00,2,2.734,2.734,2.734,2.734,1
20150901|2015-04-05 18:30,6,2.7515,2.7515,2.7515,2.7515,5
20150901|2015-04-05 19:00,6,2.75,2.752,2.75,2.752,13
20150901|2015-04-06 00:30,6,2.76,2.76,2.76,2.76,2
20150901|2015-04-06 01:00,6,2.768,2.788,2.768,2.788,8
20150901|2015-04-06 01:30,6,2.8105,2.8315,2.8105,2.8295,40
20150901|2015-04-06 02:00,6,2.8265,2.8265,2.8265,2.8265,1
20150901|2015-04-06 02:30,6,2.8195,2.8195,2.8175,2.8175,2
20150901|2015-04-06 03:30,6,2.8,2.8,2.8,2.8,1
20150901|2015-04-06 04:30,6,2.793,2.793,2.7825,2.7825,2
20150901|2015-04-06 05:30,6,2.788,2.788,2.788,2.788,1
20150901|2015-04-06 06:30,6,2.7945,2.7945,2.7825,2.7825,3
20150901|2015-04-06 07:00,6,2.755,2.755,2.7545,2.7545,3
20150901|2015-04-06 07:30,6,2.7535,2.7535,2.7425,2.7455,18
20150901|2015-04-06 08:00,6,2.7535,2.7535,2.7535,2.7535,5
20150901|2015-04-06 08:30,6,2.72,2.72,2.7,2.702,55
20150901|2015-04-06 09:00,6,2.701,2.709,2.701,2.705,3
20150901|2015-04-06 09:30,6,2.718,2.7205,2.718,2.7205,2
20150901|2015-04-06 11:00,6,2.7195,2.7195,2.7195,2.7195,2
20150901|2015-04-06 11:30,6,2.7215,2.722,2.7215,2.722,2
20150901|2015-04-06 13:30,6,2.716,2.716,2.716,2.716,1
20150901|2015-04-06 15:30,6,2.715,2.715,2.715,2.715,1
20150901|2015-04-06 18:00,7,2.7215,2.7215,2.7215,2.7215,1
20150901|2015-04-06 19:00,7,2.7215,2.7215,2.7215,2.7215,2
20150901|2015-04-06 20:00,7,2.7345,2.743,2.734,2.738,41
20150901|2015-04-06 20:30,7,2.738,2.738,2.738,2.738,1
20150901|2015-04-06 21:00,7,2.739,2.739,2.739,2.739,1
20150901|2015-04-06 21:30,7,2.7395,2.7405,2.7395,2.7395,11
20150901|2015-04-06 22:00,7,2.739,2.739,2.739,2.739,2
20150901|2015-04-06 22:30,7,2.7375,2.7375,2.7375,2.7375,5
20150901|2015-04-07 00:30,7,2.746,2.746,2.746,2.746,1
20150901|2015-04-07 02:00,7,2.75,2.75,2.75,2.75,1
20150901|2015-04-07 02:30,7,2.7425,2.7425,2.742,2.742,5
20150901|2015-04-07 03:00,7,2.742,2.742,2.7405,2.7415,7
20150901|2015-04-07 04:00,7,2.7445,2.7445,2.7445,2.7445,5
20150901|2015-04-07 06:00,7,2.738,2.7415,2.738,2.7415,5
20150901|2015-04-07 06:30,7,2.7465,2.7555,2.7465,2.7555,40
20150901|2015-04-07 07:00,7,2.75,2.752,2.748,2.748,6
20150901|2015-04-07 07:30,7,2.7525,2.7535,2.7525,2.7535,4
20150901|2015-04-07 08:00,7,2.7565,2.7605,2.7565,2.759,53
20150901|2015-04-07 08:30,7,2.758,2.7605,2.758,2.76,24
20150901|2015-04-07 09:00,7,2.7625,2.7685,2.7625,2.7685,47
20150901|2015-04-07 09:30,7,2.7755,2.7755,2.7755,2.7755,5
20150901|2015-04-07 10:00,7,2.774,2.774,2.774,2.774,1
20150901|2015-04-07 10:30,7,2.7685,2.77,2.7685,2.7695,4
20150901|2015-04-07 11:00,7,2.765,2.7675,2.765,2.766,54
20150901|2015-04-07 11:30,7,2.766,2.768,2.765,2.765,7
20150901|2015-04-07 13:00,7,2.761,2.761,2.761,2.761,1
20150901|2015-04-07 13:30,7,2.76,2.76,2.76,2.76,1
20150901|2015-04-07 14:00,7,2.759,2.759,2.759,2.759,9
20150901|2015-04-07 15:00,7,2.758,2.758,2.757,2.757,31
20150901|2015-04-07 15:30,7,2.757,2.757,2.757,2.757,2
20150901|2015-04-07 17:00,8,2.758,2.758,2.757,2.757,3
20150901|2015-04-07 20:00,8,2.762,2.762,2.762,2.762,2
20150901|2015-04-07 21:30,8,2.7515,2.7515,2.7515,2.7515,1
20150901|2015-04-08 00:30,8,2.7515,2.7515,2.7515,2.7515,2
20150901|2015-04-08 01:00,8,2.7535,2.7535,2.753,2.753,2
20150901|2015-04-08 01:30,8,2.749,2.749,2.749,2.749,1
20150901|2015-04-08 02:00,8,2.7515,2.7515,2.745,2.745,8
20150901|2015-04-08 03:00,8,2.7495,2.7495,2.7495,2.7495,1
20150901|2015-04-08 04:00,8,2.762,2.762,2.762,2.762,1
20150901|2015-04-08 05:30,8,2.756,2.756,2.756,2.756,1
20150901|2015-04-08 07:00,8,2.7525,2.7525,2.7525,2.7525,2
20150901|2015-04-08 08:00,8,2.7495,2.7495,2.7495,2.7495,2
20150901|2015-04-08 08:30,8,2.7545,2.756,2.754,2.754,3
20150901|2015-04-08 09:30,8,2.73,2.73,2.73,2.73,1
20150901|2015-04-08 10:00,8,2.7345,2.7345,2.7345,2.7345,1
20150901|2015-04-08 10:30,8,2.734,2.739,2.734,2.739,2
20150901|2015-04-08 11:00,8,2.7375,2.7375,2.7375,2.7375,3
20150901|2015-04-08 11:30,8,2.7365,2.738,2.7365,2.7375,11
20150901|2015-04-08 12:00,8,2.7335,2.7335,2.7335,2.7335,2
20150901|2015-04-08 13:00,8,2.735,2.735,2.735,2.735,3
20150901|2015-04-08 15:30,8,2.737,2.737,2.736,2.736,2
20150901|2015-04-08 20:00,9,2.727,2.727,2.7265,2.7265,5
20150901|2015-04-09 00:30,9,2.7275,2.7285,2.7275,2.7285,2
20150901|2015-04-09 01:30,9,2.7335,2.7385,2.7335,2.7385,6
20150901|2015-04-09 02:00,9,2.7325,2.7325,2.7315,2.7315,5
20150901|2015-04-09 02:30,9,2.7295,2.7295,2.7295,2.7295,1
20150901|2015-04-09 03:00,9,2.7455,2.7475,2.7455,2.7475,6
20150901|2015-04-09 03:30,9,2.7485,2.7485,2.7485,2.7485,2
20150901|2015-04-09 04:30,9,2.76,2.76,2.76,2.76,1
20150901|2015-04-09 06:30,9,2.7465,2.7465,2.7465,2.7465,4
20150901|2015-04-09 07:00,9,2.7465,2.7465,2.745,2.746,7
20150901|2015-04-09 07:30,9,2.742,2.742,2.742,2.742,1
20150901|2015-04-09 08:00,9,2.7445,2.7445,2.7425,2.7425,2
20150901|2015-04-09 09:00,9,2.745,2.745,2.745,2.745,1
20150901|2015-04-09 09:30,9,2.7405,2.7405,2.7405,2.7405,1
20150901|2015-04-09 10:00,9,2.7415,2.7415,2.738,2.738,10
20150901|2015-04-09 10:30,9,2.737,2.737,2.734,2.734,17
20150901|2015-04-09 11:00,9,2.73,2.73,2.7275,2.7275,6
20150901|2015-04-09 11:30,9,2.7315,2.736,2.7315,2.735,29
20150901|2015-04-09 12:00,9,2.735,2.735,2.7325,2.7325,6
20150901|2015-04-09 13:00,9,2.731,2.731,2.731,2.731,1
20150901|2015-04-09 17:30,10,2.733,2.733,2.733,2.733,2
20150901|2015-04-09 18:00,10,2.731,2.731,2.731,2.731,2
20150901|2015-04-09 18:30,10,2.731,2.731,2.731,2.731,1
20150901|2015-04-09 20:00,10,2.733,2.733,2.733,2.733,1
20150901|2015-04-09 21:00,10,2.741,2.741,2.741,2.741,4
20150901|2015-04-09 23:30,10,2.75,2.75,2.75,2.75,2
20150901|2015-04-10 00:00,10,2.75,2.75,2.75,2.75,1
20150901|2015-04-10 02:30,10,2.759,2.76,2.759,2.76,2
20150901|2015-04-10 03:00,10,2.7595,2.7595,2.7585,2.7585,3
20150901|2015-04-10 03:30,10,2.763,2.763,2.763,2.763,1
20150901|2015-04-10 04:00,10,2.7515,2.7515,2.7515,2.7515,2
20150901|2015-04-10 05:30,10,2.757,2.757,2.757,2.757,1
20150901|2015-04-10 06:00,10,2.759,2.759,2.759,2.759,1
20150901|2015-04-10 06:30,10,2.7555,2.7555,2.7515,2.7525,10
20150901|2015-04-10 07:00,10,2.7445,2.7445,2.7425,2.7425,2
20150901|2015-04-10 07:30,10,2.742,2.7435,2.742,2.7435,11
20150901|2015-04-10 08:00,10,2.7525,2.7605,2.751,2.7605,7
20150901|2015-04-10 08:30,10,2.7645,2.78,2.7645,2.778,25
20150901|2015-04-10 09:00,10,2.777,2.777,2.7745,2.7745,3
20150901|2015-04-10 09:30,10,2.7755,2.776,2.7645,2.765,54
20150901|2015-04-10 10:00,10,2.75,2.75,2.75,2.75,1
20150901|2015-04-10 10:30,10,2.751,2.751,2.75,2.75,2
20150901|2015-04-10 11:30,10,2.74,2.74,2.7375,2.7375,10
20150901|2015-04-10 12:00,10,2.739,2.7415,2.7375,2.741,5
20150901|2015-04-10 12:30,10,2.7375,2.7375,2.737,2.737,2
20150901|2015-04-10 15:00,10,2.738,2.738,2.738,2.738,1
20150901|2015-04-10 15:30,10,2.7415,2.7415,2.7415,2.7415,1
20150901|2015-04-12 17:00,13,2.738,2.738,2.738,2.738,1
20150901|2015-04-12 19:30,13,2.7405,2.7405,2.7405,2.7405,2
20150901|2015-04-12 20:00,13,2.741,2.741,2.741,2.741,4
20150901|2015-04-13 02:30,13,2.766,2.766,2.766,2.766,3
20150901|2015-04-13 03:30,13,2.745,2.745,2.745,2.745,3
20150901|2015-04-13 06:30,13,2.73,2.73,2.73,2.73,1
20150901|2015-04-13 07:30,13,2.742,2.742,2.742,2.742,1
20150901|2015-04-13 08:00,13,2.7465,2.7465,2.7465,2.7465,3
20150901|2015-04-13 09:00,13,2.7355,2.737,2.7355,2.737,42
20150901|2015-04-13 09:30,13,2.738,2.738,2.738,2.738,1
20150901|2015-04-13 10:00,13,2.735,2.736,2.735,2.736,4
20150901|2015-04-13 10:30,13,2.73,2.73,2.7295,2.7295,2
20150901|2015-04-13 11:00,13,2.7245,2.7245,2.723,2.723,16
20150901|2015-04-13 11:30,13,2.721,2.7245,2.7195,2.7195,57
20150901|2015-04-13 12:00,13,2.721,2.721,2.72,2.72,12
20150901|2015-04-13 14:00,13,2.717,2.717,2.717,2.717,1
20150901|2015-04-13 14:30,13,2.718,2.7185,2.718,2.7185,8
20150901|2015-04-13 15:00,13,2.7185,2.722,2.7185,2.722,15
20150901|2015-04-13 17:30,14,2.7205,2.7205,2.7205,2.7205,3
20150901|2015-04-13 18:30,14,2.7215,2.7215,2.7215,2.7215,1
20150901|2015-04-13 19:00,14,2.7225,2.7225,2.7225,2.7225,2
20150901|2015-04-13 19:30,14,2.723,2.723,2.723,2.723,2
20150901|2015-04-13 20:30,14,2.717,2.717,2.716,2.716,10
20150901|2015-04-13 21:30,14,2.7185,2.7225,2.7185,2.7225,66
20150901|2015-04-13 22:00,14,2.7265,2.7265,2.726,2.726,33
20150901|2015-04-13 22:30,14,2.7255,2.7255,2.7255,2.7255,4
20150901|2015-04-13 23:00,14,2.7255,2.7255,2.7255,2.7255,6
20150901|2015-04-14 00:30,14,2.7155,2.7155,2.6985,2.6985,44
20150901|2015-04-14 01:00,14,2.6925,2.6925,2.68,2.6905,23
20150901|2015-04-14 01:30,14,2.691,2.7,2.691,2.7,11
20150901|2015-04-14 02:30,14,2.6915,2.6945,2.6915,2.694,6
20150901|2015-04-14 03:00,14,2.695,2.695,2.695,2.695,1
20150901|2015-04-14 04:00,14,2.6865,2.6885,2.6865,2.6885,9
20150901|2015-04-14 04:30,14,2.691,2.691,2.691,2.691,1
20150901|2015-04-14 05:30,14,2.6865,2.6865,2.6865,2.6865,5
20150901|2015-04-14 06:00,14,2.6865,2.69,2.6865,2.69,4
20150901|2015-04-14 06:30,14,2.6865,2.6875,2.6855,2.6855,8
20150901|2015-04-14 07:00,14,2.6845,2.687,2.6845,2.687,2
20150901|2015-04-14 07:30,14,2.69,2.69,2.6885,2.6885,3
20150901|2015-04-14 08:00,14,2.6925,2.694,2.68,2.68,77
20150901|2015-04-14 08:30,14,2.6815,2.685,2.68,2.685,106
20150901|2015-04-14 09:00,14,2.6865,2.692,2.6855,2.6915,161
20150901|2015-04-14 09:30,14,2.6915,2.705,2.691,2.705,14
20150901|2015-04-14 10:00,14,2.71,2.7115,2.706,2.706,14
20150901|2015-04-14 10:30,14,2.705,2.705,2.705,2.705,1
20150901|2015-04-14 11:30,14,2.6995,2.704,2.6995,2.703,17
20150901|2015-04-14 12:00,14,2.7025,2.7025,2.7025,2.7025,1
20150901|2015-04-14 13:00,14,2.708,2.708,2.708,2.708,1
20150901|2015-04-14 13:30,14,2.7025,2.7025,2.7025,2.7025,1
20150901|2015-04-14 14:00,14,2.7035,2.7035,2.7035,2.7035,1
20150901|2015-04-14 15:00,14,2.7045,2.705,2.704,2.705,4
20150901|2015-04-14 15:30,14,2.706,2.706,2.706,2.706,1
20150901|2015-04-14 17:00,15,2.706,2.706,2.706,2.706,2
20150901|2015-04-14 20:00,15,2.7035,2.704,2.7035,2.704,3
20150901|2015-04-14 21:00,15,2.703,2.703,2.703,2.703,1
20150901|2015-04-15 01:00,15,2.7075,2.7075,2.7075,2.7075,1
20150901|2015-04-15 02:00,15,2.6905,2.6915,2.69,2.6915,13
20150901|2015-04-15 04:00,15,2.699,2.699,2.699,2.699,2
20150901|2015-04-15 05:30,15,2.689,2.689,2.689,2.689,2
20150901|2015-04-15 06:00,15,2.6905,2.6905,2.69,2.69,16
20150901|2015-04-15 06:30,15,2.6875,2.688,2.686,2.688,9
20150901|2015-04-15 07:00,15,2.6875,2.6875,2.675,2.6795,57
20150901|2015-04-15 07:30,15,2.6845,2.6845,2.6845,2.6845,2
20150901|2015-04-15 08:00,15,2.685,2.687,2.6845,2.687,11
20150901|2015-04-15 08:30,15,2.69,2.692,2.69,2.69,83
20150901|2015-04-15 09:00,15,2.689,2.695,2.689,2.695,12
20150901|2015-04-15 09:30,15,2.7,2.7,2.698,2.7,19
20150901|2015-04-15 10:00,15,2.7005,2.7005,2.697,2.6985,57
20150901|2015-04-15 10:30,15,2.705,2.712,2.705,2.707,26
20150901|2015-04-15 11:00,15,2.7055,2.7055,2.7055,2.7055,2
20150901|2015-04-15 11:30,15,2.707,2.712,2.7065,2.712,28
20150901|2015-04-15 12:00,15,2.715,2.72,2.715,2.72,18
20150901|2015-04-15 12:30,15,2.72,2.721,2.72,2.721,6
20150901|2015-04-15 13:00,15,2.7165,2.722,2.7165,2.722,14
20150901|2015-04-15 13:30,15,2.725,2.725,2.7235,2.7235,7
20150901|2015-04-15 14:00,15,2.722,2.722,2.722,2.722,1
20150901|2015-04-15 15:00,15,2.7195,2.7215,2.7195,2.7215,5
20150901|2015-04-15 17:00,16,2.719,2.719,2.719,2.719,1
20150901|2015-04-15 18:30,16,2.721,2.721,2.721,2.721,2
20150901|2015-04-15 19:00,16,2.718,2.718,2.718,2.718,2
20150901|2015-04-15 20:00,16,2.7185,2.721,2.717,2.721,22
20150901|2015-04-15 22:00,16,2.732,2.733,2.732,2.733,6
20150901|2015-04-16 00:00,16,2.734,2.734,2.734,2.734,4
20150901|2015-04-16 01:30,16,2.731,2.731,2.729,2.729,27
20150901|2015-04-16 02:00,16,2.7395,2.743,2.739,2.743,11
20150901|2015-04-16 02:30,16,2.738,2.738,2.738,2.738,1
20150901|2015-04-16 03:00,16,2.736,2.736,2.736,2.736,3
20150901|2015-04-16 03:30,16,2.745,2.747,2.745,2.747,2
20150901|2015-04-16 04:00,16,2.75,2.76,2.75,2.76,9
20150901|2015-04-16 04:30,16,2.7665,2.7665,2.7665,2.7665,6
20150901|2015-04-16 05:00,16,2.766,2.7665,2.766,2.7665,8
20150901|2015-04-16 05:30,16,2.77,2.77,2.77,2.77,1
20150901|2015-04-16 06:00,16,2.766,2.766,2.766,2.766,1
20150901|2015-04-16 06:30,16,2.7645,2.773,2.7645,2.773,2
20150901|2015-04-16 07:00,16,2.777,2.78,2.768,2.768,17
20150901|2015-04-16 07:30,16,2.7665,2.7665,2.7665,2.7665,1
20150901|2015-04-16 08:00,16,2.764,2.7725,2.763,2.771,51
20150901|2015-04-16 08:30,16,2.7695,2.773,2.765,2.7715,25
20150901|2015-04-16 09:00,16,2.769,2.769,2.7635,2.7665,30
20150901|2015-04-16 09:30,16,2.7615,2.768,2.7605,2.768,16
20150901|2015-04-16 10:00,16,2.767,2.7705,2.7665,2.7665,17
20150901|2015-04-16 10:30,16,2.768,2.7685,2.7615,2.7615,25
20150901|2015-04-16 11:00,16,2.7595,2.7665,2.7595,2.7655,21
20150901|2015-04-16 11:30,16,2.767,2.7705,2.767,2.7695,65
20150901|2015-04-16 12:00,16,2.769,2.77,2.767,2.767,11
20150901|2015-04-16 12:30,16,2.7725,2.7735,2.7725,2.7735,4
20150901|2015-04-16 13:00,16,2.7735,2.7735,2.7735,2.7735,1
20150901|2015-04-16 14:00,16,2.7735,2.775,2.7735,2.775,4
20150901|2015-04-16 14:30,16,2.7755,2.7755,2.773,2.773,4
20150901|2015-04-16 15:00,16,2.772,2.772,2.772,2.772,1
20150901|2015-04-16 15:30,16,2.7705,2.7705,2.7695,2.7695,5
20150901|2015-04-16 16:00,16,2.772,2.772,2.772,2.772,1
20150901|2015-04-16 17:00,17,2.772,2.772,2.769,2.769,10
20150901|2015-04-16 17:30,17,2.7695,2.7695,2.769,2.769,9
20150901|2015-04-16 19:00,17,2.7645,2.7645,2.7645,2.7645,1
20150901|2015-04-16 20:00,17,2.7705,2.7705,2.7705,2.7705,3
20150901|2015-04-16 21:30,17,2.7685,2.7685,2.768,2.768,21
20150901|2015-04-17 01:00,17,2.776,2.779,2.776,2.777,25
20150901|2015-04-17 01:30,17,2.777,2.777,2.777,2.777,1
20150901|2015-04-17 02:00,17,2.7665,2.7665,2.7665,2.7665,2
20150901|2015-04-17 02:30,17,2.7765,2.7765,2.77,2.77,5
20150901|2015-04-17 03:00,17,2.7685,2.8,2.7685,2.8,141
20150901|2015-04-17 03:30,17,2.796,2.797,2.796,2.7965,16
20150901|2015-04-17 04:00,17,2.7935,2.799,2.7925,2.7925,10
20150901|2015-04-17 04:30,17,2.795,2.7955,2.795,2.7955,2
20150901|2015-04-17 05:00,17,2.7945,2.7945,2.7945,2.7945,2
20150901|2015-04-17 05:30,17,2.7935,2.7935,2.7765,2.7765,7
20150901|2015-04-17 06:00,17,2.7715,2.7715,2.7685,2.7685,3
20150901|2015-04-17 07:30,17,2.7655,2.7655,2.7655,2.7655,3
20150901|2015-04-17 08:00,17,2.76,2.76,2.76,2.76,2
20150901|2015-04-17 08:30,17,2.7685,2.774,2.7685,2.77,10
20150901|2015-04-17 09:00,17,2.773,2.773,2.7685,2.7685,7
20150901|2015-04-17 09:30,17,2.771,2.771,2.771,2.771,3
20150901|2015-04-17 10:00,17,2.766,2.766,2.7655,2.7655,2
20150901|2015-04-17 10:30,17,2.76,2.765,2.7595,2.7605,29
20150901|2015-04-17 11:00,17,2.76,2.7665,2.76,2.7665,22
20150901|2015-04-17 11:30,17,2.7715,2.772,2.7705,2.7705,3
20150901|2015-04-17 12:00,17,2.7725,2.7725,2.771,2.771,2
20150901|2015-04-17 12:30,17,2.7785,2.7795,2.7765,2.7765,25
20150901|2015-04-17 13:00,17,2.775,2.7795,2.775,2.7795,2
20150901|2015-04-17 13:30,17,2.781,2.791,2.78,2.791,19
20150901|2015-04-17 14:00,17,2.7915,2.7915,2.7915,2.7915,3
20150901|2015-04-17 14:30,17,2.7945,2.7945,2.7945,2.7945,2
20150901|2015-04-17 15:00,17,2.7925,2.7925,2.7905,2.7905,4
20150901|2015-04-17 15:30,17,2.7895,2.79,2.7895,2.7895,6
20150901|2015-04-17 16:00,17,2.795,2.795,2.795,2.795,2
20150901|2015-04-19 17:00,20,2.8045,2.821,2.8045,2.821,11
20150901|2015-04-19 17:30,20,2.814,2.814,2.814,2.814,2
20150901|2015-04-19 18:00,20,2.811,2.8115,2.8105,2.8115,7
20150901|2015-04-19 18:30,20,2.8105,2.8105,2.8105,2.8105,1
20150901|2015-04-19 19:00,20,2.814,2.814,2.8,2.801,8
20150901|2015-04-19 19:30,20,2.801,2.801,2.801,2.801,5
20150901|2015-04-19 20:00,20,2.792,2.792,2.7825,2.7875,57
20150901|2015-04-19 20:30,20,2.7835,2.7875,2.7835,2.785,77
20150901|2015-04-19 21:00,20,2.784,2.784,2.7835,2.7835,11
20150901|2015-04-20 00:30,20,2.786,2.786,2.786,2.786,1
20150901|2015-04-20 01:00,20,2.781,2.781,2.781,2.781,1
20150901|2015-04-20 04:30,20,2.775,2.775,2.775,2.775,7
20150901|2015-04-20 05:00,20,2.7625,2.765,2.7625,2.765,2
20150901|2015-04-20 05:30,20,2.755,2.755,2.7495,2.7495,6
20150901|2015-04-20 06:30,20,2.73,2.73,2.73,2.73,1
20150901|2015-04-20 07:00,20,2.7345,2.735,2.7335,2.7335,4
20150901|2015-04-20 07:30,20,2.736,2.736,2.73,2.7315,11
20150901|2015-04-20 08:00,20,2.7385,2.7385,2.722,2.7245,60
20150901|2015-04-20 08:30,20,2.728,2.735,2.728,2.735,14
20150901|2015-04-20 09:00,20,2.741,2.741,2.7355,2.7355,10
20150901|2015-04-20 10:00,20,2.7325,2.734,2.731,2.731,77
20150901|2015-04-20 10:30,20,2.728,2.728,2.7275,2.7275,4
20150901|2015-04-20 11:00,20,2.7275,2.7295,2.7275,2.7295,10
20150901|2015-04-20 11:30,20,2.729,2.7335,2.728,2.733,39
20150901|2015-04-20 12:00,20,2.731,2.731,2.7305,2.7305,6
20150901|2015-04-20 12:30,20,2.731,2.731,2.7305,2.7305,8
20150901|2015-04-20 13:00,20,2.725,2.727,2.725,2.727,4
20150901|2015-04-20 13:30,20,2.726,2.726,2.726,2.726,1
20150901|2015-04-20 14:00,20,2.7255,2.7255,2.7255,2.7255,1
20150901|2015-04-20 15:00,20,2.7255,2.7255,2.725,2.725,2
20150901|2015-04-20 17:30,21,2.726,2.726,2.726,2.726,2
20150901|2015-04-20 20:00,21,2.73,2.7345,2.7295,2.7345,17
20150901|2015-04-20 20:30,21,2.7345,2.7365,2.7345,2.7365,4
20150901|2015-04-20 23:30,21,2.736,2.736,2.736,2.736,1
20150901|2015-04-21 00:00,21,2.733,2.733,2.733,2.733,1
20150901|2015-04-21 00:30,21,2.737,2.7375,2.737,2.7375,3
20150901|2015-04-21 01:00,21,2.7325,2.7325,2.725,2.727,56
20150901|2015-04-21 01:30,21,2.728,2.728,2.728,2.728,1
20150901|2015-04-21 02:30,21,2.71,2.7215,2.71,2.7215,3
20150901|2015-04-21 03:00,21,2.74,2.74,2.74,2.74,1
20150901|2015-04-21 03:30,21,2.7275,2.7275,2.7275,2.7275,5
20150901|2015-04-21 04:00,21,2.727,2.727,2.727,2.727,2
20150901|2015-04-21 06:30,21,2.721,2.727,2.721,2.727,20
20150901|2015-04-21 07:00,21,2.7175,2.7175,2.7165,2.717,4
20150901|2015-04-21 07:30,21,2.7145,2.7145,2.7,2.702,11
20150901|2015-04-21 08:00,21,2.712,2.719,2.712,2.716,87
20150901|2015-04-21 08:30,21,2.718,2.7185,2.716,2.717,20
20150901|2015-04-21 09:00,21,2.715,2.7155,2.7105,2.7105,154
20150901|2015-04-21 09:30,21,2.712,2.712,2.7095,2.7095,29
20150901|2015-04-21 10:00,21,2.71,2.71,2.7055,2.7085,31
20150901|2015-04-21 10:30,21,2.7085,2.7125,2.708,2.71,44
20150901|2015-04-21 11:00,21,2.709,2.709,2.709,2.709,1
20150901|2015-04-21 11:30,21,2.711,2.712,2.71,2.7115,24
20150901|2015-04-21 12:00,21,2.7095,2.71,2.7095,2.71,29
20150901|2015-04-21 12:30,21,2.705,2.705,2.699,2.7005,35
20150901|2015-04-21 13:00,21,2.701,2.701,2.701,2.701,1
20150901|2015-04-21 14:00,21,2.704,2.704,2.704,2.704,1
20150901|2015-04-21 14:30,21,2.7065,2.707,2.7065,2.707,3
20150901|2015-04-21 16:00,21,2.7045,2.7045,2.7045,2.7045,2
20150901|2015-04-21 19:00,22,2.706,2.706,2.706,2.706,2
20150901|2015-04-21 19:30,22,2.704,2.705,2.704,2.705,3
20150901|2015-04-21 20:00,22,2.7065,2.7065,2.7045,2.705,30
20150901|2015-04-21 22:00,22,2.715,2.715,2.715,2.715,10
20150901|2015-04-21 22:30,22,2.7155,2.716,2.7155,2.716,3
20150901|2015-04-22 00:30,22,2.719,2.719,2.7185,2.7185,15
20150901|2015-04-22 01:00,22,2.7185,2.7185,2.7185,2.7185,2
20150901|2015-04-22 01:30,22,2.7185,2.722,2.718,2.718,6
20150901|2015-04-22 02:00,22,2.7115,2.7115,2.7045,2.7045,2
20150901|2015-04-22 05:00,22,2.705,2.705,2.696,2.6965,10
20150901|2015-04-22 05:30,22,2.7,2.701,2.7,2.701,11
20150901|2015-04-22 06:30,22,2.705,2.705,2.6965,2.6965,16
20150901|2015-04-22 07:00,22,2.6935,2.696,2.6935,2.6955,16
20150901|2015-04-22 07:30,22,2.6975,2.7,2.6975,2.7,23
20150901|2015-04-22 08:00,22,2.7025,2.7165,2.7025,2.7125,77
20150901|2015-04-22 08:30,22,2.711,2.7145,2.71,2.7145,11
20150901|2015-04-22 09:00,22,2.7135,2.7145,2.704,2.706,448
20150901|2015-04-22 09:30,22,2.71,2.71,2.696,2.702,560
20150901|2015-04-22 10:00,22,2.7035,2.705,2.702,2.7025,9
20150901|2015-04-22 10:30,22,2.6975,2.6975,2.69,2.692,137
20150901|2015-04-22 11:00,22,2.69,2.692,2.6885,2.692,54
20150901|2015-04-22 11:30,22,2.691,2.691,2.681,2.6815,475
20150901|2015-04-22 12:00,22,2.684,2.687,2.684,2.687,17
20150901|2015-04-22 12:30,22,2.687,2.6895,2.687,2.6895,4
20150901|2015-04-22 13:00,22,2.69,2.69,2.687,2.687,4
20150901|2015-04-22 14:00,22,2.688,2.688,2.688,2.688,1
20150901|2015-04-22 15:00,22,2.688,2.6885,2.6875,2.6875,3
20150901|2015-04-22 16:00,22,2.688,2.688,2.685,2.685,6
20150901|2015-04-22 17:30,23,2.683,2.683,2.683,2.683,1
20150901|2015-04-22 18:00,23,2.6815,2.6815,2.6815,2.6815,1
20150901|2015-04-22 18:30,23,2.681,2.681,2.681,2.681,2
20150901|2015-04-22 19:00,23,2.683,2.6835,2.6825,2.6835,7
20150901|2015-04-22 19:30,23,2.68,2.6825,2.679,2.6825,15
20150901|2015-04-22 20:00,23,2.6845,2.698,2.6845,2.695,63
20150901|2015-04-22 20:30,23,2.694,2.6995,2.6935,2.6995,57
20150901|2015-04-22 21:00,23,2.697,2.697,2.6785,2.6785,32
20150901|2015-04-22 21:30,23,2.675,2.6805,2.67,2.6785,72
20150901|2015-04-22 22:00,23,2.68,2.69,2.679,2.689,74
20150901|2015-04-22 22:30,23,2.688,2.688,2.687,2.6875,9
20150901|2015-04-22 23:00,23,2.685,2.685,2.6835,2.684,6
20150901|2015-04-22 23:30,23,2.686,2.686,2.686,2.686,2
20150901|2015-04-23 00:00,23,2.686,2.686,2.685,2.685,2
20150901|2015-04-23 00:30,23,2.686,2.6975,2.686,2.6975,28
20150901|2015-04-23 01:00,23,2.6935,2.6945,2.69,2.6915,14
20150901|2015-04-23 01:30,23,2.6945,2.6945,2.687,2.688,6
20150901|2015-04-23 02:00,23,2.6835,2.687,2.6835,2.687,3
20150901|2015-04-23 02:30,23,2.6835,2.687,2.6785,2.681,9
20150901|2015-04-23 03:00,23,2.6805,2.6805,2.676,2.679,16
20150901|2015-04-23 03:30,23,2.6845,2.6845,2.6845,2.6845,2
20150901|2015-04-23 04:00,23,2.6835,2.6845,2.6835,2.6845,2
20150901|2015-04-23 04:30,23,2.6905,2.6905,2.685,2.689,10
20150901|2015-04-23 05:00,23,2.6855,2.687,2.6855,2.686,12
20150901|2015-04-23 06:00,23,2.6965,2.7,2.6965,2.699,8
20150901|2015-04-23 06:30,23,2.6985,2.7075,2.6985,2.7075,3
20150901|2015-04-23 07:00,23,2.702,2.7025,2.6965,2.7025,39
20150901|2015-04-23 07:30,23,2.702,2.702,2.701,2.701,2
20150901|2015-04-23 08:00,23,2.7005,2.706,2.7,2.7015,97
20150901|2015-04-23 08:30,23,2.701,2.7025,2.696,2.6975,89
20150901|2015-04-23 09:00,23,2.7,2.7015,2.698,2.699,40
20150901|2015-04-23 09:30,23,2.702,2.7055,2.6955,2.7015,96
20150901|2015-04-23 10:00,23,2.704,2.7055,2.7,2.7015,38
20150901|2015-04-23 10:30,23,2.7015,2.703,2.7005,2.703,33
20150901|2015-04-23 11:00,23,2.7025,2.7035,2.7025,2.7035,6
20150901|2015-04-23 11:30,23,2.7045,2.71,2.7045,2.71,4
20150901|2015-04-23 12:00,23,2.711,2.711,2.711,2.711,2
20150901|2015-04-23 12:30,23,2.7115,2.7115,2.7105,2.711,12
20150901|2015-04-23 13:00,23,2.7095,2.71,2.7095,2.71,3
20150901|2015-04-23 13:30,23,2.7115,2.712,2.7115,2.712,2
20150901|2015-04-23 14:00,23,2.7125,2.7125,2.7125,2.7125,1
20150901|2015-04-23 14:30,23,2.7095,2.7095,2.7085,2.7085,2
20150901|2015-04-23 15:00,23,2.7105,2.7105,2.709,2.709,2
20150901|2015-04-23 15:30,23,2.7085,2.7085,2.7085,2.7085,2
20150901|2015-04-23 18:00,24,2.706,2.706,2.706,2.706,3
20150901|2015-04-23 18:30,24,2.704,2.704,2.704,2.704,1
20150901|2015-04-23 19:00,24,2.704,2.704,2.704,2.704,1
20150901|2015-04-23 19:30,24,2.7065,2.7065,2.7065,2.7065,2
20150901|2015-04-23 20:30,24,2.716,2.716,2.713,2.713,2
20150901|2015-04-23 23:00,24,2.706,2.706,2.703,2.703,3
20150901|2015-04-23 23:30,24,2.7025,2.7025,2.7025,2.7025,2
20150901|2015-04-24 01:30,24,2.7145,2.7145,2.7145,2.7145,1
20150901|2015-04-24 02:00,24,2.713,2.713,2.713,2.713,1
20150901|2015-04-24 03:00,24,2.72,2.741,2.72,2.738,16
20150901|2015-04-24 03:30,24,2.7415,2.7425,2.7415,2.7425,2
20150901|2015-04-24 04:00,24,2.737,2.737,2.737,2.737,1
20150901|2015-04-24 04:30,24,2.74,2.74,2.74,2.74,8
20150901|2015-04-24 05:30,24,2.7365,2.7365,2.7365,2.7365,2
20150901|2015-04-24 06:00,24,2.7415,2.7415,2.7415,2.7415,2
20150901|2015-04-24 06:30,24,2.741,2.741,2.7405,2.7405,7
20150901|2015-04-24 07:00,24,2.7355,2.765,2.7355,2.765,130
20150901|2015-04-24 07:30,24,2.765,2.7675,2.758,2.758,30
20150901|2015-04-24 08:00,24,2.7535,2.7535,2.747,2.747,135
20150901|2015-04-24 08:30,24,2.7505,2.7545,2.7495,2.753,37
20150901|2015-04-24 09:00,24,2.7515,2.7525,2.744,2.751,159
20150901|2015-04-24 09:30,24,2.753,2.759,2.75,2.752,147
20150901|2015-04-24 10:00,24,2.7525,2.7585,2.752,2.752,79
20150901|2015-04-24 10:30,24,2.75,2.754,2.748,2.752,166
20150901|2015-04-24 11:00,24,2.752,2.7605,2.7515,2.7605,96
20150901|2015-04-24 11:30,24,2.763,2.763,2.757,2.757,23
20150901|2015-04-24 12:00,24,2.756,2.756,2.748,2.748,4
20150901|2015-04-24 12:30,24,2.744,2.748,2.744,2.7465,8
20150901|2015-04-24 13:00,24,2.745,2.745,2.745,2.745,1
20150901|2015-04-24 14:00,24,2.7475,2.7475,2.7465,2.7465,2
20150901|2015-04-24 15:00,24,2.749,2.749,2.749,2.749,1
20150901|2015-04-24 15:30,24,2.7485,2.7485,2.747,2.747,2
20150901|2015-04-24 16:00,24,2.7465,2.7465,2.7465,2.7465,1
20150901|2015-04-26 17:00,27,2.75,2.755,2.75,2.755,5
20150901|2015-04-26 19:00,27,2.751,2.7525,2.7465,2.7485,103
20150901|2015-04-26 20:30,27,2.77,2.773,2.77,2.773,6
20150901|2015-04-26 21:00,27,2.771,2.771,2.77,2.77,5
20150901|2015-04-26 21:30,27,2.771,2.771,2.7635,2.765,14
20150901|2015-04-26 22:00,27,2.764,2.764,2.7605,2.7635,15
20150901|2015-04-26 23:00,27,2.765,2.765,2.765,2.765,1
20150901|2015-04-26 23:30,27,2.766,2.766,2.7655,2.7655,6
20150901|2015-04-27 00:00,27,2.764,2.764,2.764,2.764,5
20150901|2015-04-27 00:30,27,2.7655,2.7655,2.763,2.763,7
20150901|2015-04-27 01:00,27,2.762,2.7625,2.762,2.7625,5
20150901|2015-04-27 02:00,27,2.767,2.7705,2.767,2.7705,3
20150901|2015-04-27 02:30,27,2.77,2.7705,2.77,2.7705,4
20150901|2015-04-27 03:30,27,2.7715,2.7715,2.7715,2.7715,1
20150901|2015-04-27 04:00,27,2.773,2.773,2.773,2.773,1
20150901|2015-04-27 04:30,27,2.771,2.771,2.771,2.771,1
20150901|2015-04-27 05:00,27,2.764,2.764,2.764,2.764,1
20150901|2015-04-27 05:30,27,2.768,2.768,2.767,2.767,2
20150901|2015-04-27 06:00,27,2.767,2.767,2.767,2.767,1
20150901|2015-04-27 06:30,27,2.765,2.765,2.7595,2.7615,9
20150901|2015-04-27 07:00,27,2.7655,2.7675,2.7645,2.767,15
20150901|2015-04-27 07:30,27,2.764,2.764,2.764,2.764,1
20150901|2015-04-27 08:00,27,2.7735,2.775,2.77,2.77,11
20150901|2015-04-27 08:30,27,2.7695,2.7825,2.7695,2.7825,15
20150901|2015-04-27 09:00,27,2.787,2.7925,2.785,2.7885,140
20150901|2015-04-27 09:30,27,2.7845,2.7845,2.779,2.781,121
20150901|2015-04-27 10:00,27,2.7835,2.786,2.7815,2.783,12
20150901|2015-04-27 10:30,27,2.784,2.784,2.769,2.771,13
20150901|2015-04-27 11:00,27,2.7715,2.7755,2.7715,2.7755,5
20150901|2015-04-27 11:30,27,2.778,2.7825,2.774,2.781,27
20150901|2015-04-27 12:00,27,2.7805,2.784,2.7805,2.784,16
20150901|2015-04-27 12:30,27,2.7825,2.7855,2.7815,2.7855,6
20150901|2015-04-27 13:00,27,2.784,2.7855,2.784,2.7855,2
20150901|2015-04-27 14:30,27,2.785,2.785,2.783,2.785,5
20150901|2015-04-27 15:00,27,2.784,2.784,2.7835,2.7835,8
20150901|2015-04-27 15:30,27,2.7835,2.7855,2.7835,2.784,9
20150901|2015-04-27 16:00,27,2.7855,2.7855,2.7855,2.7855,3
20150901|2015-04-27 17:00,28,2.7825,2.783,2.7825,2.783,3
20150901|2015-04-27 17:30,28,2.7825,2.7825,2.7825,2.7825,2
20150901|2015-04-27 19:00,28,2.782,2.782,2.782,2.782,2
20150901|2015-04-27 19:30,28,2.78,2.78,2.78,2.78,1
20150901|2015-04-27 20:30,28,2.774,2.774,2.7705,2.771,22
20150901|2015-04-27 21:00,28,2.7715,2.7725,2.766,2.766,25
20150901|2015-04-27 21:30,28,2.7675,2.769,2.7675,2.7675,46
20150901|2015-04-27 22:00,28,2.766,2.766,2.766,2.766,4
20150901|2015-04-27 22:30,28,2.76,2.76,2.76,2.76,2
20150901|2015-04-27 23:00,28,2.761,2.7615,2.761,2.7615,10
20150901|2015-04-28 00:30,28,2.762,2.7635,2.7595,2.763,32
20150901|2015-04-28 01:00,28,2.7645,2.7645,2.764,2.764,3
20150901|2015-04-28 01:30,28,2.7665,2.7665,2.7665,2.7665,4
20150901|2015-04-28 02:00,28,2.768,2.783,2.766,2.779,34
20150901|2015-04-28 02:30,28,2.782,2.786,2.782,2.7855,10
20150901|2015-04-28 03:00,28,2.7735,2.775,2.7735,2.775,3
20150901|2015-04-28 03:30,28,2.7755,2.7785,2.7755,2.7785,20
20150901|2015-04-28 04:00,28,2.7765,2.777,2.7765,2.777,10
20150901|2015-04-28 04:30,28,2.777,2.78,2.777,2.78,16
20150901|2015-04-28 05:30,28,2.7765,2.7775,2.7765,2.7775,15
20150901|2015-04-28 06:00,28,2.7775,2.779,2.7775,2.779,12
20150901|2015-04-28 06:30,28,2.776,2.7775,2.7705,2.7725,22
20150901|2015-04-28 07:00,28,2.772,2.782,2.772,2.78,74
20150901|2015-04-28 07:30,28,2.78,2.7855,2.7765,2.7765,24
20150901|2015-04-28 08:00,28,2.7775,2.778,2.773,2.7745,51
20150901|2015-04-28 08:30,28,2.778,2.778,2.7725,2.7755,19
20150901|2015-04-28 09:00,28,2.7785,2.7825,2.7775,2.779,36
20150901|2015-04-28 09:30,28,2.7825,2.786,2.782,2.784,24
20150901|2015-04-28 10:00,28,2.78,2.7845,2.7795,2.7795,9
20150901|2015-04-28 10:30,28,2.781,2.7925,2.781,2.7925,20
20150901|2015-04-28 11:00,28,2.79,2.7925,2.79,2.7925,5
20150901|2015-04-28 11:30,28,2.791,2.7925,2.787,2.787,74
20150901|2015-04-28 12:00,28,2.7875,2.7905,2.7865,2.79,25
20150901|2015-04-28 12:30,28,2.7935,2.7965,2.793,2.7965,18
20150901|2015-04-28 13:00,28,2.7975,2.798,2.795,2.795,6
20150901|2015-04-28 13:30,28,2.7925,2.7925,2.7915,2.7915,21
20150901|2015-04-28 14:00,28,2.791,2.7925,2.791,2.7925,2
20150901|2015-04-28 14:30,28,2.792,2.792,2.7895,2.7895,4
20150901|2015-04-28 15:00,28,2.7905,2.7905,2.7905,2.7905,1
20150901|2015-04-28 15:30,28,2.7895,2.7895,2.7895,2.7895,2
20150901|2015-04-28 17:00,29,2.7895,2.7895,2.7895,2.7895,1
20150901|2015-04-28 17:30,29,2.7855,2.7855,2.7855,2.7855,2
20150901|2015-04-28 18:00,29,2.7895,2.7895,2.7895,2.7895,1
20150901|2015-04-28 19:00,29,2.7905,2.7905,2.79,2.79,3
20150901|2015-04-28 19:30,29,2.7885,2.789,2.7885,2.789,3
20150901|2015-04-28 21:30,29,2.777,2.779,2.777,2.779,2
20150901|2015-04-28 22:00,29,2.7775,2.7775,2.7775,2.7775,2
20150901|2015-04-28 23:00,29,2.777,2.777,2.777,2.777,3
20150901|2015-04-29 00:30,29,2.7795,2.784,2.7795,2.78,17
20150901|2015-04-29 01:00,29,2.77,2.77,2.768,2.769,15
20150901|2015-04-29 01:30,29,2.7715,2.7715,2.771,2.771,3
20150901|2015-04-29 02:00,29,2.769,2.77,2.7645,2.77,25
20150901|2015-04-29 02:30,29,2.7705,2.778,2.7705,2.778,41
20150901|2015-04-29 03:00,29,2.778,2.782,2.7755,2.779,15
20150901|2015-04-29 03:30,29,2.779,2.7795,2.7755,2.778,30
20150901|2015-04-29 04:00,29,2.781,2.781,2.781,2.781,25
20150901|2015-04-29 05:30,29,2.781,2.781,2.7795,2.7795,5
20150901|2015-04-29 06:00,29,2.775,2.7765,2.774,2.774,68
20150901|2015-04-29 06:30,29,2.774,2.778,2.774,2.778,10
20150901|2015-04-29 07:00,29,2.7785,2.779,2.7745,2.775,26
20150901|2015-04-29 07:30,29,2.772,2.7855,2.764,2.775,182
20150901|2015-04-29 08:00,29,2.778,2.782,2.776,2.782,26
20150901|2015-04-29 08:30,29,2.787,2.7905,2.7805,2.7885,26
20150901|2015-04-29 09:00,29,2.788,2.7965,2.787,2.791,86
20150901|2015-04-29 09:30,29,2.79,2.798,2.7875,2.796,50
20150901|2015-04-29 10:00,29,2.7985,2.8005,2.794,2.798,54
20150901|2015-04-29 10:30,29,2.7985,2.804,2.796,2.804,125
20150901|2015-04-29 11:00,29,2.804,2.804,2.8005,2.8025,72
20150901|2015-04-29 11:30,29,2.8015,2.8025,2.799,2.801,355
20150901|2015-04-29 12:00,29,2.801,2.801,2.7985,2.8005,23
20150901|2015-04-29 12:30,29,2.8,2.8005,2.798,2.7995,31
20150901|2015-04-29 13:00,29,2.7925,2.799,2.79,2.793,7
20150901|2015-04-29 13:30,29,2.799,2.8,2.7955,2.7955,11
20150901|2015-04-29 14:00,29,2.794,2.794,2.7885,2.7885,14
20150901|2015-04-29 14:30,29,2.7865,2.7915,2.7865,2.791,8
20150901|2015-04-29 15:00,29,2.7945,2.7945,2.79,2.793,7
20150901|2015-04-29 15:30,29,2.7935,2.794,2.7935,2.794,5
20150901|2015-04-29 16:00,29,2.795,2.795,2.793,2.793,2
20150901|2015-04-29 17:00,30,2.7945,2.7945,2.7945,2.7945,2
20150901|2015-04-29 18:00,30,2.792,2.792,2.792,2.792,2
20150901|2015-04-29 18:30,30,2.793,2.794,2.793,2.794,4
20150901|2015-04-29 19:30,30,2.7945,2.7945,2.794,2.794,4
20150901|2015-04-29 20:00,30,2.7945,2.7945,2.7945,2.7945,1
20150901|2015-04-29 21:00,30,2.793,2.793,2.793,2.793,1
20150901|2015-04-29 22:00,30,2.7935,2.7935,2.7935,2.7935,3
20150901|2015-04-29 22:30,30,2.7945,2.7945,2.793,2.7945,30
20150901|2015-04-29 23:00,30,2.7955,2.7975,2.7955,2.7975,56
20150901|2015-04-29 23:30,30,2.799,2.8,2.7985,2.7985,46
20150901|2015-04-30 00:00,30,2.7985,2.7985,2.7945,2.7945,6
20150901|2015-04-30 00:30,30,2.796,2.8045,2.795,2.8045,26
20150901|2015-04-30 01:00,30,2.803,2.8035,2.798,2.8035,7
20150901|2015-04-30 01:30,30,2.8,2.806,2.8,2.806,10
20150901|2015-04-30 02:00,30,2.8035,2.81,2.794,2.81,58
20150901|2015-04-30 02:30,30,2.8115,2.82,2.8115,2.8165,21
20150901|2015-04-30 03:00,30,2.82,2.8225,2.817,2.8225,10
20150901|2015-04-30 03:30,30,2.827,2.8335,2.826,2.826,23
20150901|2015-04-30 04:00,30,2.8265,2.8275,2.8265,2.8275,5
20150901|2015-04-30 04:30,30,2.828,2.8295,2.828,2.829,4
20150901|2015-04-30 05:00,30,2.831,2.834,2.8295,2.834,12
20150901|2015-04-30 05:30,30,2.836,2.8395,2.835,2.8365,9
20150901|2015-04-30 06:00,30,2.8335,2.84,2.8335,2.84,52
20150901|2015-04-30 06:30,30,2.842,2.8555,2.84,2.8535,91
20150901|2015-04-30 07:00,30,2.854,2.8635,2.8535,2.859,197
20150901|2015-04-30 07:30,30,2.8595,2.8595,2.8495,2.853,154
20150901|2015-04-30 08:00,30,2.8515,2.855,2.839,2.84,140
20150901|2015-04-30 08:30,30,2.8415,2.8515,2.8405,2.851,102
20150901|2015-04-30 09:00,30,2.8525,2.8665,2.8515,2.8605,510
20150901|2015-04-30 09:30,30,2.8605,2.872,2.86,2.8705,419
20150901|2015-04-30 10:00,30,2.8715,2.88,2.868,2.873,376
20150901|2015-04-30 10:30,30,2.8735,2.885,2.872,2.883,168
20150901|2015-04-30 11:00,30,2.882,2.886,2.881,2.884,92
20150901|2015-04-30 11:30,30,2.8845,2.889,2.882,2.8855,347
20150901|2015-04-30 12:00,30,2.8845,2.8845,2.875,2.8785,226
20150901|2015-04-30 12:30,30,2.877,2.8815,2.8755,2.881,38
20150901|2015-04-30 13:00,30,2.8835,2.8835,2.8795,2.881,29
20150901|2015-04-30 13:30,30,2.877,2.8775,2.8765,2.8765,21
20150901|2015-04-30 14:00,30,2.8755,2.8755,2.8715,2.8735,15
20150901|2015-04-30 14:30,30,2.8745,2.879,2.8745,2.875,13
20150901|2015-04-30 15:00,30,2.876,2.8825,2.876,2.8825,14
20150901|2015-04-30 15:30,30,2.8835,2.8875,2.883,2.887,20
20150901|2015-04-30 16:00,30,2.8865,2.8865,2.8785,2.8785,34
20150901|2015-04-30 17:00,1,2.8815,2.8835,2.8805,2.8835,24
20150901|2015-04-30 17:30,1,2.884,2.884,2.8755,2.8755,6
20150901|2015-04-30 19:00,1,2.8795,2.8795,2.876,2.876,7
20150901|2015-04-30 20:00,1,2.8815,2.8865,2.8815,2.8865,14
20150901|2015-04-30 20:30,1,2.8865,2.8865,2.8865,2.8865,3
20150901|2015-04-30 21:30,1,2.876,2.876,2.876,2.876,1
20150901|2015-04-30 22:00,1,2.876,2.8895,2.876,2.887,11
20150901|2015-04-30 22:30,1,2.886,2.887,2.885,2.885,6
20150901|2015-04-30 23:00,1,2.8845,2.8845,2.8815,2.8815,2
20150901|2015-04-30 23:30,1,2.8805,2.8805,2.88,2.8805,9
20150901|2015-05-01 00:30,1,2.883,2.883,2.88,2.88,7
20150901|2015-05-01 01:00,1,2.8805,2.8845,2.879,2.8835,6
20150901|2015-05-01 01:30,1,2.885,2.89,2.884,2.89,29
20150901|2015-05-01 02:00,1,2.8875,2.8875,2.8815,2.886,43
20150901|2015-05-01 02:30,1,2.886,2.889,2.886,2.889,2
20150901|2015-05-01 03:00,1,2.886,2.886,2.88,2.881,16
20150901|2015-05-01 03:30,1,2.8845,2.8845,2.879,2.8795,17
20150901|2015-05-01 04:00,1,2.884,2.8875,2.884,2.886,9
20150901|2015-05-01 04:30,1,2.887,2.8895,2.8855,2.8865,21
20150901|2015-05-01 05:00,1,2.887,2.898,2.887,2.896,41
20150901|2015-05-01 05:30,1,2.8945,2.9015,2.8945,2.899,43
20150901|2015-05-01 06:00,1,2.9015,2.9065,2.898,2.902,20
20150901|2015-05-01 06:30,1,2.9055,2.9055,2.8965,2.9015,56
20150901|2015-05-01 07:00,1,2.9005,2.901,2.895,2.8975,58
20150901|2015-05-01 07:30,1,2.896,2.896,2.89,2.894,32
20150901|2015-05-01 08:00,1,2.895,2.9155,2.894,2.9075,251
20150901|2015-05-01 08:30,1,2.909,2.911,2.8985,2.9095,86
20150901|2015-05-01 09:00,1,2.9105,2.9175,2.906,2.9155,165
20150901|2015-05-01 09:30,1,2.9135,2.929,2.9135,2.924,114
20150901|2015-05-01 10:00,1,2.826,2.93,2.826,2.9225,129
20150901|2015-05-01 10:30,1,2.9225,2.924,2.9145,2.918,105
20150901|2015-05-01 11:00,1,2.9185,2.921,2.916,2.919,44
20150901|2015-05-01 11:30,1,2.9215,2.9315,2.9215,2.9295,80
20150901|2015-05-01 12:00,1,2.929,2.93,2.925,2.927,37
20150901|2015-05-01 12:30,1,2.9285,2.9315,2.9275,2.9315,12
20150901|2015-05-01 13:00,1,2.9315,2.932,2.93,2.9305,19
20150901|2015-05-01 13:30,1,2.93,2.93,2.9275,2.9295,9
20150901|2015-05-01 14:00,1,2.929,2.93,2.928,2.929,11
20150901|2015-05-01 14:30,1,2.929,2.9325,2.929,2.9325,18
20150901|2015-05-01 15:00,1,2.9325,2.933,2.9305,2.932,6
20150901|2015-05-01 15:30,1,2.9315,2.932,2.931,2.932,5
20150901|2015-05-01 16:00,1,2.935,2.936,2.9335,2.9345,4
20150901|2015-05-03 17:00,4,2.931,2.931,2.911,2.911,5
20150901|2015-05-03 18:00,4,2.911,2.911,2.911,2.911,1
20150901|2015-05-03 19:30,4,2.897,2.8995,2.895,2.897,43
20150901|2015-05-03 20:00,4,2.894,2.897,2.8925,2.8945,104
20150901|2015-05-03 20:30,4,2.892,2.9045,2.892,2.9015,31
20150901|2015-05-03 21:30,4,2.8995,2.9015,2.8995,2.9015,23
20150901|2015-05-03 22:00,4,2.9,2.9055,2.8995,2.9055,9
20150901|2015-05-03 23:30,4,2.9045,2.9045,2.9045,2.9045,2
20150901|2015-05-04 00:00,4,2.905,2.905,2.905,2.905,2
20150901|2015-05-04 00:30,4,2.903,2.903,2.8985,2.9005,4
20150901|2015-05-04 01:00,4,2.902,2.9025,2.902,2.9025,2
20150901|2015-05-04 01:30,4,2.9045,2.91,2.9045,2.907,82
20150901|2015-05-04 02:00,4,2.91,2.913,2.903,2.9075,8
20150901|2015-05-04 02:30,4,2.91,2.9105,2.91,2.9105,3
20150901|2015-05-04 03:00,4,2.911,2.9145,2.911,2.9135,7
20150901|2015-05-04 03:30,4,2.9155,2.9155,2.9135,2.9135,2
20150901|2015-05-04 05:00,4,2.91,2.912,2.91,2.912,2
20150901|2015-05-04 06:30,4,2.9115,2.9115,2.91,2.91,2
20150901|2015-05-04 07:00,4,2.9145,2.9235,2.9145,2.919,13
20150901|2015-05-04 07:30,4,2.9185,2.921,2.9185,2.9205,10
20150901|2015-05-04 08:00,4,2.924,2.9255,2.9115,2.9115,31
20150901|2015-05-04 08:30,4,2.914,2.918,2.9125,2.9155,16
20150901|2015-05-04 09:00,4,2.915,2.919,2.911,2.914,39
20150901|2015-05-04 09:30,4,2.9155,2.9205,2.9155,2.919,41
20150901|2015-05-04 10:00,4,2.9185,2.9225,2.916,2.921,52
20150901|2015-05-04 10:30,4,2.92,2.921,2.915,2.916,35
20150901|2015-05-04 11:00,4,2.916,2.9215,2.916,2.921,33
20150901|2015-05-04 11:30,4,2.921,2.9215,2.9155,2.92,52
20150901|2015-05-04 12:00,4,2.918,2.918,2.913,2.915,26
20150901|2015-05-04 12:30,4,2.9135,2.9135,2.9135,2.9135,3
20150901|2015-05-04 13:00,4,2.914,2.915,2.914,2.915,17
20150901|2015-05-04 13:30,4,2.915,2.9155,2.914,2.9155,13
20150901|2015-05-04 14:00,4,2.9175,2.9175,2.9155,2.916,3
20150901|2015-05-04 14:30,4,2.913,2.913,2.912,2.912,11
20150901|2015-05-04 15:00,4,2.911,2.9125,2.9085,2.9085,14
20150901|2015-05-04 15:30,4,2.91,2.912,2.91,2.912,5
20150901|2015-05-04 16:00,4,2.9115,2.9115,2.911,2.911,3
20150901|2015-05-04 17:00,5,2.9085,2.9085,2.907,2.9085,6
20150901|2015-05-04 17:30,5,2.9105,2.9105,2.9105,2.9105,1
20150901|2015-05-04 18:30,5,2.913,2.914,2.913,2.914,7
20150901|2015-05-04 20:00,5,2.9075,2.9075,2.904,2.907,6
20150901|2015-05-04 20:30,5,2.904,2.9095,2.9035,2.9065,58
20150901|2015-05-04 21:00,5,2.9095,2.9095,2.9095,2.9095,2
20150901|2015-05-04 21:30,5,2.9115,2.9125,2.9105,2.9105,25
20150901|2015-05-04 22:00,5,2.9025,2.9035,2.8995,2.8995,24
20150901|2015-05-04 22:30,5,2.9015,2.9015,2.9015,2.9015,1
20150901|2015-05-04 23:00,5,2.9,2.9025,2.9,2.9025,4
20150901|2015-05-04 23:30,5,2.902,2.9045,2.9015,2.9045,10
20150901|2015-05-05 00:00,5,2.9045,2.9045,2.9045,2.9045,1
20150901|2015-05-05 00:30,5,2.9015,2.908,2.9015,2.908,28
20150901|2015-05-05 01:00,5,2.9115,2.9115,2.9085,2.9085,6
20150901|2015-05-05 01:30,5,2.909,2.9115,2.9075,2.9095,8
20150901|2015-05-05 02:00,5,2.9095,2.91,2.9095,2.91,4
20150901|2015-05-05 03:00,5,2.908,2.912,2.908,2.9115,10
20150901|2015-05-05 03:30,5,2.9125,2.913,2.9125,2.913,13
20150901|2015-05-05 04:00,5,2.913,2.93,2.913,2.927,38
20150901|2015-05-05 04:30,5,2.9285,2.936,2.9285,2.936,9
20150901|2015-05-05 05:00,5,2.935,2.9385,2.933,2.9365,78
20150901|2015-05-05 05:30,5,2.9355,2.9415,2.9325,2.9325,59
20150901|2015-05-05 06:00,5,2.932,2.934,2.925,2.925,38
20150901|2015-05-05 06:30,5,2.9245,2.926,2.92,2.9245,45
20150901|2015-05-05 07:00,5,2.9265,2.932,2.9265,2.927,39
20150901|2015-05-05 07:30,5,2.929,2.93,2.9215,2.9215,31
20150901|2015-05-05 08:00,5,2.924,2.9285,2.924,2.9285,11
20150901|2015-05-05 08:30,5,2.9295,2.9335,2.9265,2.9315,78
20150901|2015-05-05 09:00,5,2.931,2.9385,2.926,2.938,51
20150901|2015-05-05 09:30,5,2.937,2.94,2.9345,2.9375,43
20150901|2015-05-05 10:00,5,2.9365,2.951,2.9365,2.9485,375
20150901|2015-05-05 10:30,5,2.947,2.954,2.9455,2.954,144
20150901|2015-05-05 11:00,5,2.9535,2.954,2.9425,2.944,83
20150901|2015-05-05 11:30,5,2.9425,2.9425,2.9315,2.937,130
20150901|2015-05-05 12:00,5,2.936,2.9375,2.9325,2.933,45
20150901|2015-05-05 12:30,5,2.932,2.933,2.9315,2.9315,10
20150901|2015-05-05 13:00,5,2.932,2.932,2.9315,2.9315,2
20150901|2015-05-05 13:30,5,2.93,2.93,2.9235,2.928,19
20150901|2015-05-05 14:00,5,2.9295,2.9295,2.928,2.9285,5
20150901|2015-05-05 14:30,5,2.931,2.931,2.93,2.93,3
20150901|2015-05-05 15:00,5,2.9275,2.93,2.9275,2.9285,8
20150901|2015-05-05 15:30,5,2.9285,2.9285,2.928,2.9285,5
20150901|2015-05-05 16:00,5,2.9285,2.9285,2.9275,2.9275,4
20150901|2015-05-05 17:00,6,2.9275,2.9305,2.9275,2.9285,7
20150901|2015-05-05 17:30,6,2.93,2.93,2.93,2.93,4
20150901|2015-05-05 19:00,6,2.933,2.9355,2.933,2.9355,3
20150901|2015-05-05 19:30,6,2.9305,2.9305,2.9305,2.9305,4
20150901|2015-05-05 20:00,6,2.9325,2.936,2.93,2.936,18
20150901|2015-05-05 20:30,6,2.931,2.9325,2.931,2.932,5
20150901|2015-05-05 21:00,6,2.9315,2.9315,2.9275,2.9275,3
20150901|2015-05-05 21:30,6,2.927,2.927,2.9265,2.9265,3
20150901|2015-05-05 22:00,6,2.9245,2.9245,2.9245,2.9245,8
20150901|2015-05-05 23:30,6,2.9285,2.9295,2.928,2.9295,3
20150901|2015-05-06 00:00,6,2.931,2.931,2.931,2.931,1
20150901|2015-05-06 00:30,6,2.9355,2.938,2.9355,2.938,7
20150901|2015-05-06 01:00,6,2.9365,2.945,2.9365,2.945,11
20150901|2015-05-06 01:30,6,2.939,2.943,2.931,2.9365,51
20150901|2015-05-06 02:00,6,2.9325,2.9335,2.931,2.9335,13
20150901|2015-05-06 02:30,6,2.9335,2.9355,2.9305,2.9305,5
20150901|2015-05-06 03:00,6,2.932,2.932,2.923,2.923,12
20150901|2015-05-06 03:30,6,2.9275,2.9285,2.9275,2.9285,8
20150901|2015-05-06 04:00,6,2.9215,2.9215,2.9135,2.9145,15
20150901|2015-05-06 04:30,6,2.9165,2.9185,2.9165,2.9185,20
20150901|2015-05-06 05:00,6,2.9165,2.917,2.914,2.916,11
20150901|2015-05-06 05:30,6,2.915,2.919,2.915,2.915,7
20150901|2015-05-06 06:00,6,2.917,2.918,2.9115,2.913,10
20150901|2015-05-06 06:30,6,2.9125,2.9215,2.9125,2.9205,19
20150901|2015-05-06 07:00,6,2.921,2.9335,2.921,2.93,36
20150901|2015-05-06 07:30,6,2.928,2.9335,2.928,2.9335,21
20150901|2015-05-06 08:00,6,2.9325,2.934,2.9275,2.931,78
20150901|2015-05-06 08:30,6,2.9325,2.9355,2.931,2.935,29
20150901|2015-05-06 09:00,6,2.9365,2.9365,2.928,2.928,35
20150901|2015-05-06 09:30,6,2.9305,2.9305,2.919,2.9205,197
20150901|2015-05-06 10:00,6,2.92,2.923,2.915,2.915,64
20150901|2015-05-06 10:30,6,2.915,2.9155,2.905,2.9135,68
20150901|2015-05-06 11:00,6,2.914,2.9185,2.914,2.917,19
20150901|2015-05-06 11:30,6,2.9175,2.9285,2.9145,2.9265,414
20150901|2015-05-06 12:00,6,2.9275,2.9295,2.9265,2.9265,23
20150901|2015-05-06 12:30,6,2.926,2.926,2.9245,2.9245,3
20150901|2015-05-06 13:00,6,2.924,2.925,2.924,2.924,9
20150901|2015-05-06 13:30,6,2.925,2.9285,2.925,2.9285,9
20150901|2015-05-06 14:00,6,2.925,2.925,2.9245,2.9245,2
20150901|2015-05-06 14:30,6,2.9265,2.9265,2.9265,2.9265,1
20150901|2015-05-06 15:00,6,2.9265,2.9265,2.9265,2.9265,4
20150901|2015-05-06 15:30,6,2.926,2.9265,2.9255,2.9255,7
20150901|2015-05-06 16:00,6,2.925,2.9275,2.925,2.9275,4
20150901|2015-05-06 17:00,7,2.927,2.9275,2.927,2.9275,4
20150901|2015-05-06 19:00,7,2.926,2.926,2.924,2.924,14
20150901|2015-05-06 21:30,7,2.915,2.915,2.915,2.915,1
20150901|2015-05-06 22:00,7,2.909,2.913,2.909,2.913,7
20150901|2015-05-07 00:00,7,2.9075,2.91,2.9075,2.91,2
20150901|2015-05-07 00:30,7,2.91,2.919,2.91,2.919,15
20150901|2015-05-07 01:00,7,2.918,2.92,2.917,2.917,10
20150901|2015-05-07 01:30,7,2.916,2.9165,2.91,2.916,38
20150901|2015-05-07 02:00,7,2.9175,2.92,2.912,2.914,59
20150901|2015-05-07 02:30,7,2.9135,2.9335,2.9135,2.9335,31
20150901|2015-05-07 03:00,7,2.9305,2.935,2.9295,2.9295,8
20150901|2015-05-07 03:30,7,2.926,2.926,2.926,2.926,1
20150901|2015-05-07 04:00,7,2.927,2.929,2.927,2.9285,3
20150901|2015-05-07 04:30,7,2.927,2.9295,2.927,2.9285,9
20150901|2015-05-07 05:00,7,2.93,2.9385,2.93,2.932,42
20150901|2015-05-07 05:30,7,2.933,2.9375,2.9325,2.9345,26
20150901|2015-05-07 06:00,7,2.9305,2.9305,2.9235,2.9245,11
20150901|2015-05-07 06:30,7,2.925,2.9315,2.9245,2.925,12
20150901|2015-05-07 07:00,7,2.9245,2.9255,2.914,2.9175,27
20150901|2015-05-07 07:30,7,2.913,2.9225,2.913,2.915,6
20150901|2015-05-07 08:00,7,2.9175,2.925,2.913,2.918,26
20150901|2015-05-07 08:30,7,2.917,2.917,2.912,2.914,72
20150901|2015-05-07 09:00,7,2.9135,2.918,2.9115,2.916,115
20150901|2015-05-07 09:30,7,2.917,2.9255,2.9145,2.9235,140
20150901|2015-05-07 10:00,7,2.9225,2.929,2.9225,2.929,76
20150901|2015-05-07 10:30,7,2.928,2.928,2.9155,2.9185,85
20150901|2015-05-07 11:00,7,2.9195,2.922,2.919,2.922,27
20150901|2015-05-07 11:30,7,2.92,2.92,2.914,2.9185,64
20150901|2015-05-07 12:00,7,2.9175,2.9175,2.912,2.912,12
20150901|2015-05-07 12:30,7,2.913,2.913,2.912,2.913,3
20150901|2015-05-07 13:00,7,2.911,2.9115,2.9105,2.9115,6
20150901|2015-05-07 13:30,7,2.9115,2.915,2.9115,2.915,13
20150901|2015-05-07 14:00,7,2.914,2.9155,2.914,2.915,10
20150901|2015-05-07 14:30,7,2.916,2.917,2.916,2.917,2
20150901|2015-05-07 15:00,7,2.916,2.9175,2.916,2.916,9
20150901|2015-05-07 15:30,7,2.917,2.917,2.9165,2.917,3
20150901|2015-05-07 16:00,7,2.92,2.92,2.919,2.919,7
20150901|2015-05-07 17:00,8,2.917,2.917,2.917,2.917,4
20150901|2015-05-07 17:30,8,2.917,2.917,2.9155,2.9155,7
20150901|2015-05-07 19:00,8,2.915,2.915,2.915,2.915,4
20150901|2015-05-07 19:30,8,2.914,2.914,2.9135,2.9135,4
20150901|2015-05-07 20:00,8,2.9185,2.9185,2.914,2.914,3
20150901|2015-05-07 22:00,8,2.923,2.9235,2.9195,2.9195,16
20150901|2015-05-07 23:30,8,2.92,2.92,2.92,2.92,1
20150901|2015-05-08 00:00,8,2.918,2.918,2.916,2.916,2
20150901|2015-05-08 00:30,8,2.916,2.918,2.916,2.918,12
20150901|2015-05-08 01:00,8,2.918,2.9205,2.9175,2.9205,30
20150901|2015-05-08 01:30,8,2.92,2.925,2.92,2.925,12
20150901|2015-05-08 02:00,8,2.927,2.93,2.9255,2.9265,25
20150901|2015-05-08 02:30,8,2.9265,2.9295,2.924,2.924,9
20150901|2015-05-08 03:00,8,2.923,2.925,2.922,2.9235,5
20150901|2015-05-08 03:30,8,2.924,2.929,2.924,2.929,4
20150901|2015-05-08 04:00,8,2.9295,2.9315,2.9295,2.93,11
20150901|2015-05-08 04:30,8,2.923,2.9235,2.917,2.917,7
20150901|2015-05-08 05:00,8,2.917,2.923,2.917,2.923,3
20150901|2015-05-08 05:30,8,2.9215,2.923,2.9215,2.9225,3
20150901|2015-05-08 06:00,8,2.9185,2.9185,2.917,2.9185,7
20150901|2015-05-08 06:30,8,2.918,2.918,2.914,2.9155,27
20150901|2015-05-08 07:00,8,2.916,2.9175,2.9105,2.9145,60
20150901|2015-05-08 07:30,8,2.9145,2.918,2.8905,2.911,171
20150901|2015-05-08 08:00,8,2.91,2.922,2.91,2.913,102
20150901|2015-05-08 08:30,8,2.9145,2.9145,2.8995,2.905,100
20150901|2015-05-08 09:00,8,2.904,2.907,2.9035,2.907,6
20150901|2015-05-08 09:30,8,2.906,2.915,2.9045,2.9145,91
20150901|2015-05-08 10:00,8,2.914,2.9175,2.913,2.915,37
20150901|2015-05-08 10:30,8,2.9165,2.918,2.914,2.9175,50
20150901|2015-05-08 11:00,8,2.917,2.9195,2.9155,2.9175,32
20150901|2015-05-08 11:30,8,2.9175,2.92,2.915,2.92,108
20150901|2015-05-08 12:00,8,2.9195,2.9205,2.9145,2.9155,32
20150901|2015-05-08 12:30,8,2.9185,2.9185,2.916,2.917,12
20150901|2015-05-08 13:00,8,2.9165,2.9165,2.9165,2.9165,1
20150901|2015-05-08 13:30,8,2.916,2.918,2.9155,2.9165,18
20150901|2015-05-08 14:00,8,2.9175,2.9175,2.915,2.915,4
20150901|2015-05-08 14:30,8,2.916,2.916,2.916,2.916,2
20150901|2015-05-08 15:00,8,2.916,2.9165,2.916,2.9165,2
20150901|2015-05-08 15:30,8,2.915,2.916,2.914,2.914,10
20150901|2015-05-08 16:00,8,2.913,2.913,2.913,2.913,6
20150901|2015-05-10 17:00,11,2.9265,2.9265,2.923,2.923,3
20150901|2015-05-10 17:30,11,2.925,2.925,2.925,2.925,1
20150901|2015-05-10 18:30,11,2.926,2.926,2.925,2.925,10
20150901|2015-05-10 19:00,11,2.9265,2.9265,2.921,2.923,4
20150901|2015-05-10 19:30,11,2.9215,2.9215,2.92,2.92,2
20150901|2015-05-10 20:00,11,2.922,2.9225,2.9085,2.911,13
20150901|2015-05-10 20:30,11,2.9085,2.9085,2.8985,2.9015,82
20150901|2015-05-10 21:00,11,2.9015,2.9015,2.9015,2.9015,2
20150901|2015-05-10 21:30,11,2.903,2.903,2.903,2.903,35
20150901|2015-05-10 22:00,11,2.9025,2.9025,2.8995,2.8995,19
20150901|2015-05-10 22:30,11,2.901,2.901,2.901,2.901,1
20150901|2015-05-10 23:30,11,2.9015,2.9015,2.901,2.901,2
20150901|2015-05-11 00:00,11,2.901,2.9015,2.9005,2.9015,39
20150901|2015-05-11 00:30,11,2.9015,2.9035,2.901,2.9035,15
20150901|2015-05-11 01:00,11,2.905,2.9065,2.905,2.906,29
20150901|2015-05-11 01:30,11,2.91,2.9135,2.9075,2.9135,18
20150901|2015-05-11 02:00,11,2.9125,2.9175,2.91,2.91,24
20150901|2015-05-11 02:30,11,2.909,2.913,2.908,2.908,11
20150901|2015-05-11 03:00,11,2.91,2.913,2.909,2.911,8
20150901|2015-05-11 03:30,11,2.9135,2.919,2.9135,2.9165,16
20150901|2015-05-11 04:00,11,2.9145,2.9145,2.9145,2.9145,6
20150901|2015-05-11 04:30,11,2.9185,2.9225,2.918,2.919,15
20150901|2015-05-11 05:00,11,2.9155,2.9155,2.914,2.914,3
20150901|2015-05-11 05:30,11,2.911,2.9125,2.9095,2.9095,6
20150901|2015-05-11 06:00,11,2.909,2.9095,2.904,2.9055,6
20150901|2015-05-11 06:30,11,2.9055,2.9075,2.9055,2.906,7
20150901|2015-05-11 07:00,11,2.905,2.9125,2.905,2.909,23
20150901|2015-05-11 07:30,11,2.9105,2.912,2.901,2.904,35
20150901|2015-05-11 08:00,11,2.9015,2.91,2.9015,2.9085,80
20150901|2015-05-11 08:30,11,2.908,2.91,2.904,2.9055,21
20150901|2015-05-11 09:00,11,2.9065,2.908,2.9015,2.903,25
20150901|2015-05-11 09:30,11,2.9035,2.9085,2.903,2.9055,31
20150901|2015-05-11 10:00,11,2.9045,2.9055,2.896,2.8965,29
20150901|2015-05-11 10:30,11,2.896,2.9,2.896,2.8995,37
20150901|2015-05-11 11:00,11,2.899,2.9045,2.899,2.903,16
20150901|2015-05-11 11:30,11,2.9045,2.906,2.903,2.9035,21
20150901|2015-05-11 12:00,11,2.9045,2.909,2.9035,2.908,38
20150901|2015-05-11 12:30,11,2.909,2.91,2.908,2.9085,10
20150901|2015-05-11 13:00,11,2.906,2.907,2.905,2.9055,39
20150901|2015-05-11 13:30,11,2.906,2.906,2.904,2.9055,9
20150901|2015-05-11 14:00,11,2.906,2.906,2.9045,2.9045,13
20150901|2015-05-11 14:30,11,2.9065,2.908,2.9065,2.908,3
20150901|2015-05-11 15:00,11,2.908,2.9085,2.908,2.9085,3
20150901|2015-05-11 15:30,11,2.9105,2.911,2.9105,2.9105,4
20150901|2015-05-11 17:00,12,2.9105,2.9105,2.9105,2.9105,1
20150901|2015-05-11 17:30,12,2.9115,2.9115,2.9115,2.9115,1
20150901|2015-05-11 18:00,12,2.9115,2.9115,2.9105,2.9105,7
20150901|2015-05-11 20:00,12,2.902,2.902,2.902,2.902,1
20150901|2015-05-11 20:30,12,2.904,2.907,2.904,2.906,14
20150901|2015-05-11 21:00,12,2.9055,2.907,2.9055,2.9055,9
20150901|2015-05-11 21:30,12,2.909,2.909,2.909,2.909,1
20150901|2015-05-11 22:00,12,2.9065,2.9065,2.9065,2.9065,4
20150901|2015-05-11 23:30,12,2.9065,2.9065,2.9065,2.9065,1
20150901|2015-05-12 00:30,12,2.908,2.913,2.908,2.912,5
20150901|2015-05-12 01:00,12,2.9115,2.9125,2.9115,2.912,30
20150901|2015-05-12 01:30,12,2.913,2.9165,2.913,2.9145,8
20150901|2015-05-12 02:00,12,2.9135,2.9185,2.911,2.911,40
20150901|2015-05-12 02:30,12,2.911,2.914,2.911,2.912,9
20150901|2015-05-12 03:00,12,2.9145,2.9345,2.914,2.932,376
20150901|2015-05-12 03:30,12,2.931,2.9325,2.928,2.932,103
20150901|2015-05-12 04:00,12,2.9325,2.9335,2.9285,2.9325,68
20150901|2015-05-12 04:30,12,2.933,2.9395,2.933,2.933,25
20150901|2015-05-12 05:00,12,2.935,2.945,2.935,2.938,34
20150901|2015-05-12 05:30,12,2.939,2.942,2.936,2.936,50
20150901|2015-05-12 06:00,12,2.935,2.9375,2.934,2.9355,72
20150901|2015-05-12 06:30,12,2.9375,2.941,2.9355,2.9355,75
20150901|2015-05-12 07:00,12,2.935,2.9365,2.9315,2.9325,255
20150901|2015-05-12 07:30,12,2.9325,2.9375,2.9285,2.9375,469
20150901|2015-05-12 08:00,12,2.9365,2.938,2.9245,2.927,63
20150901|2015-05-12 08:30,12,2.9265,2.9335,2.9265,2.931,38
20150901|2015-05-12 09:00,12,2.9295,2.935,2.9285,2.933,140
20150901|2015-05-12 09:30,12,2.934,2.9365,2.931,2.935,70
20150901|2015-05-12 10:00,12,2.9335,2.94,2.933,2.9375,159
20150901|2015-05-12 10:30,12,2.937,2.941,2.936,2.9365,127
20150901|2015-05-12 11:00,12,2.935,2.9365,2.9265,2.9295,41
20150901|2015-05-12 11:30,12,2.9285,2.933,2.9285,2.931,103
20150901|2015-05-12 12:00,12,2.9315,2.932,2.929,2.929,235
20150901|2015-05-12 12:30,12,2.9275,2.9285,2.9275,2.9285,7
20150901|2015-05-12 13:00,12,2.928,2.932,2.928,2.932,15
20150901|2015-05-12 13:30,12,2.9295,2.9305,2.9295,2.93,7
20150901|2015-05-12 14:00,12,2.9315,2.9315,2.93,2.93,2
20150901|2015-05-12 14:30,12,2.93,2.9315,2.9295,2.9315,11
20150901|2015-05-12 15:00,12,2.9285,2.93,2.9285,2.9285,5
20150901|2015-05-12 15:30,12,2.9285,2.9285,2.9285,2.9285,2
20150901|2015-05-12 20:00,13,2.933,2.935,2.933,2.934,5
20150901|2015-05-12 20:30,13,2.931,2.931,2.931,2.931,5
20150901|2015-05-12 21:30,13,2.9305,2.9305,2.9305,2.9305,5
20150901|2015-05-12 22:00,13,2.9315,2.9315,2.928,2.9285,24
20150901|2015-05-12 22:30,13,2.9285,2.9285,2.9285,2.9285,1
20150901|2015-05-12 23:00,13,2.928,2.928,2.928,2.928,2
20150901|2015-05-12 23:30,13,2.928,2.9325,2.928,2.9315,79
20150901|2015-05-13 00:00,13,2.9315,2.933,2.9295,2.9315,10
20150901|2015-05-13 00:30,13,2.9305,2.9305,2.928,2.9295,22
20150901|2015-05-13 01:00,13,2.9285,2.9415,2.9265,2.9415,40
20150901|2015-05-13 01:30,13,2.9405,2.9445,2.938,2.9425,284
20150901|2015-05-13 02:00,13,2.9405,2.9405,2.9375,2.9395,62
20150901|2015-05-13 02:30,13,2.9345,2.94,2.9335,2.94,6
20150901|2015-05-13 03:00,13,2.943,2.943,2.933,2.933,2
20150901|2015-05-13 03:30,13,2.934,2.936,2.9285,2.929,77
20150901|2015-05-13 04:00,13,2.9295,2.937,2.929,2.9365,198
20150901|2015-05-13 04:30,13,2.9325,2.9335,2.928,2.928,37
20150901|2015-05-13 05:00,13,2.9275,2.9275,2.9265,2.927,6
20150901|2015-05-13 05:30,13,2.9295,2.9295,2.9275,2.9275,10
20150901|2015-05-13 06:00,13,2.9295,2.9295,2.9295,2.9295,1
20150901|2015-05-13 06:30,13,2.9305,2.9305,2.926,2.9305,11
20150901|2015-05-13 07:00,13,2.9305,2.934,2.928,2.9315,362
20150901|2015-05-13 07:30,13,2.9335,2.941,2.9335,2.937,89
20150901|2015-05-13 08:00,13,2.9395,2.943,2.9385,2.9405,145
20150901|2015-05-13 08:30,13,2.9415,2.943,2.9395,2.94,48
20150901|2015-05-13 09:00,13,2.941,2.942,2.932,2.935,53
20150901|2015-05-13 09:30,13,2.9345,2.936,2.915,2.9205,125
20150901|2015-05-13 10:00,13,2.919,2.9225,2.915,2.9205,45
20150901|2015-05-13 10:30,13,2.92,2.9265,2.92,2.9225,59
20150901|2015-05-13 11:00,13,2.9215,2.9265,2.9215,2.9235,31
20150901|2015-05-13 11:30,13,2.9225,2.93,2.9225,2.929,87
20150901|2015-05-13 12:00,13,2.929,2.9315,2.929,2.931,200
20150901|2015-05-13 12:30,13,2.93,2.93,2.928,2.9295,18
20150901|2015-05-13 13:00,13,2.9275,2.9275,2.9275,2.9275,3
20150901|2015-05-13 13:30,13,2.9285,2.9285,2.9275,2.9275,6
20150901|2015-05-13 14:00,13,2.9275,2.9275,2.9275,2.9275,4
20150901|2015-05-13 14:30,13,2.9275,2.931,2.9275,2.931,13
20150901|2015-05-13 15:00,13,2.931,2.931,2.93,2.93,4
20150901|2015-05-13 15:30,13,2.93,2.93,2.9295,2.93,10
20150901|2015-05-13 16:00,13,2.9305,2.9315,2.9295,2.931,6
20150901|2015-05-13 17:00,14,2.9335,2.9335,2.9335,2.9335,1
20150901|2015-05-13 19:30,14,2.9265,2.9265,2.9265,2.9265,1
20150901|2015-05-13 20:30,14,2.92,2.92,2.92,2.92,2
20150901|2015-05-13 22:30,14,2.9215,2.923,2.9215,2.923,4
20150901|2015-05-13 23:00,14,2.9235,2.9235,2.9215,2.9235,40
20150901|2015-05-14 00:30,14,2.915,2.9175,2.915,2.9175,6
20150901|2015-05-14 01:30,14,2.9295,2.9295,2.9285,2.9285,4
20150901|2015-05-14 02:00,14,2.93,2.9345,2.923,2.923,16
20150901|2015-05-14 02:30,14,2.9185,2.9185,2.917,2.917,3
20150901|2015-05-14 03:00,14,2.9185,2.9185,2.907,2.907,10
20150901|2015-05-14 03:30,14,2.909,2.9095,2.909,2.9095,2
20150901|2015-05-14 04:00,14,2.9145,2.9155,2.914,2.9155,26
20150901|2015-05-14 04:30,14,2.917,2.924,2.917,2.924,22
20150901|2015-05-14 05:00,14,2.924,2.924,2.924,2.924,3
20150901|2015-05-14 05:30,14,2.924,2.924,2.923,2.923,2
20150901|2015-05-14 06:00,14,2.9245,2.9245,2.9245,2.9245,5
20150901|2015-05-14 06:30,14,2.9225,2.925,2.922,2.9225,22
20150901|2015-05-14 07:00,14,2.921,2.9245,2.921,2.9245,26
20150901|2015-05-14 07:30,14,2.9245,2.931,2.92,2.9295,30
20150901|2015-05-14 08:00,14,2.932,2.9385,2.929,2.9365,321
20150901|2015-05-14 08:30,14,2.9355,2.9375,2.9335,2.936,345
20150901|2015-05-14 09:00,14,2.9365,2.937,2.928,2.928,89
20150901|2015-05-14 09:30,14,2.9265,2.927,2.922,2.924,55
20150901|2015-05-14 10:00,14,2.925,2.926,2.922,2.923,10
20150901|2015-05-14 10:30,14,2.9245,2.9245,2.9185,2.9235,120
20150901|2015-05-14 11:00,14,2.9235,2.9245,2.9205,2.921,61
20150901|2015-05-14 11:30,14,2.9215,2.9255,2.9215,2.925,99
20150901|2015-05-14 12:00,14,2.9255,2.9255,2.919,2.919,13
20150901|2015-05-14 12:30,14,2.92,2.9205,2.92,2.92,7
20150901|2015-05-14 13:00,14,2.923,2.923,2.922,2.9225,4
20150901|2015-05-14 13:30,14,2.923,2.923,2.923,2.923,2
20150901|2015-05-14 14:00,14,2.923,2.9245,2.922,2.922,4
20150901|2015-05-14 14:30,14,2.9215,2.9225,2.921,2.922,4
20150901|2015-05-14 15:00,14,2.923,2.923,2.9205,2.9205,5
20150901|2015-05-14 15:30,14,2.921,2.921,2.9195,2.9195,7
20150901|2015-05-14 16:00,14,2.92,2.92,2.92,2.92,3
20150901|2015-05-14 19:00,15,2.919,2.919,2.919,2.919,1
20150901|2015-05-14 19:30,15,2.92,2.92,2.92,2.92,2
20150901|2015-05-14 20:00,15,2.9185,2.9185,2.9185,2.9185,1
20150901|2015-05-14 20:30,15,2.9165,2.9165,2.9165,2.9165,1
20150901|2015-05-14 21:00,15,2.9155,2.9155,2.9155,2.9155,1
20150901|2015-05-14 23:30,15,2.92,2.921,2.92,2.921,2
20150901|2015-05-15 00:00,15,2.924,2.9245,2.9215,2.9215,3
20150901|2015-05-15 00:30,15,2.925,2.925,2.9245,2.925,3
20150901|2015-05-15 01:00,15,2.9265,2.93,2.9265,2.929,7
20150901|2015-05-15 01:30,15,2.928,2.9305,2.928,2.9295,13
20150901|2015-05-15 02:00,15,2.9305,2.931,2.9185,2.919,52
20150901|2015-05-15 02:30,15,2.916,2.9195,2.9155,2.9155,6
20150901|2015-05-15 03:00,15,2.915,2.9235,2.915,2.9235,11
20150901|2015-05-15 03:30,15,2.924,2.925,2.9235,2.9235,5
20150901|2015-05-15 04:00,15,2.9205,2.9205,2.897,2.9005,43
20150901|2015-05-15 04:30,15,2.8995,2.902,2.8975,2.902,8
20150901|2015-05-15 05:00,15,2.902,2.902,2.901,2.9015,4
20150901|2015-05-15 05:30,15,2.9015,2.9025,2.9015,2.9025,3
20150901|2015-05-15 06:00,15,2.9035,2.906,2.9035,2.906,3
20150901|2015-05-15 06:30,15,2.9025,2.907,2.9025,2.907,4
20150901|2015-05-15 07:00,15,2.907,2.908,2.9045,2.9065,21
20150901|2015-05-15 07:30,15,2.902,2.911,2.902,2.9105,21
20150901|2015-05-15 08:00,15,2.9135,2.9165,2.911,2.9135,43
20150901|2015-05-15 08:30,15,2.9145,2.9145,2.906,2.9135,53
20150901|2015-05-15 09:00,15,2.9185,2.9275,2.9185,2.9245,145
20150901|2015-05-15 09:30,15,2.9245,2.925,2.922,2.925,19
20150901|2015-05-15 10:00,15,2.9285,2.931,2.925,2.9255,118
20150901|2015-05-15 10:30,15,2.926,2.926,2.922,2.924,34
20150901|2015-05-15 11:00,15,2.924,2.926,2.9235,2.9235,32
20150901|2015-05-15 11:30,15,2.922,2.926,2.922,2.925,72
20150901|2015-05-15 12:00,15,2.925,2.925,2.921,2.922,29
20150901|2015-05-15 12:30,15,2.922,2.924,2.9215,2.923,34
20150901|2015-05-15 13:00,15,2.9235,2.9235,2.923,2.923,4
20150901|2015-05-15 13:30,15,2.924,2.9255,2.924,2.9255,6
20150901|2015-05-15 14:00,15,2.9245,2.925,2.9245,2.925,9
20150901|2015-05-15 14:30,15,2.923,2.927,2.923,2.926,7
20150901|2015-05-15 15:00,15,2.9265,2.9265,2.9265,2.9265,7
20150901|2015-05-15 15:30,15,2.93,2.93,2.9295,2.93,7
20150901|2015-05-15 16:00,15,2.9295,2.9295,2.929,2.929,5
20150901|2015-05-17 17:30,18,2.9395,2.9495,2.9395,2.9495,21
20150901|2015-05-17 18:30,18,2.9325,2.9325,2.9325,2.9325,2
20150901|2015-05-17 19:00,18,2.929,2.929,2.916,2.9225,6
20150901|2015-05-17 20:00,18,2.923,2.923,2.92,2.92,2
20150901|2015-05-17 23:30,18,2.929,2.9295,2.929,2.9295,2
20150901|2015-05-18 00:30,18,2.93,2.931,2.93,2.931,4
20150901|2015-05-18 01:00,18,2.935,2.935,2.9335,2.9335,11
20150901|2015-05-18 01:30,18,2.938,2.938,2.93,2.932,135
20150901|2015-05-18 02:00,18,2.9325,2.9325,2.927,2.927,40
20150901|2015-05-18 02:30,18,2.9235,2.9235,2.919,2.9195,14
20150901|2015-05-18 03:00,18,2.9165,2.921,2.9165,2.917,9
20150901|2015-05-18 03:30,18,2.9155,2.9205,2.9155,2.9205,17
20150901|2015-05-18 04:00,18,2.9225,2.9225,2.9185,2.9185,30
20150901|2015-05-18 04:30,18,2.92,2.9215,2.913,2.9135,62
20150901|2015-05-18 05:00,18,2.914,2.9145,2.914,2.9145,2
20150901|2015-05-18 05:30,18,2.914,2.9165,2.914,2.9165,4
20150901|2015-05-18 06:00,18,2.9155,2.9165,2.9155,2.9155,7
20150901|2015-05-18 06:30,18,2.914,2.9185,2.9125,2.9185,118
20150901|2015-05-18 07:00,18,2.918,2.9185,2.9135,2.9145,59
20150901|2015-05-18 07:30,18,2.916,2.9195,2.9135,2.9195,73
20150901|2015-05-18 08:00,18,2.9195,2.9215,2.9165,2.917,52
20150901|2015-05-18 08:30,18,2.9115,2.9115,2.8955,2.8975,168
20150901|2015-05-18 09:00,18,2.899,2.9035,2.8985,2.9,231
20150901|2015-05-18 09:30,18,2.8995,2.907,2.8985,2.906,100
20150901|2015-05-18 10:00,18,2.907,2.9085,2.905,2.9085,48
20150901|2015-05-18 10:30,18,2.911,2.916,2.909,2.91,164
20150901|2015-05-18 11:00,18,2.9095,2.911,2.9085,2.911,39
20150901|2015-05-18 11:30,18,2.912,2.913,2.908,2.91,87
20150901|2015-05-18 12:00,18,2.9095,2.9095,2.907,2.908,15
20150901|2015-05-18 12:30,18,2.909,2.9095,2.9075,2.9075,12
20150901|2015-05-18 13:00,18,2.907,2.911,2.907,2.91,17
20150901|2015-05-18 13:30,18,2.9085,2.9095,2.9085,2.9095,4
20150901|2015-05-18 14:00,18,2.9095,2.9105,2.908,2.908,11
20150901|2015-05-18 14:30,18,2.908,2.908,2.908,2.908,3
20150901|2015-05-18 15:00,18,2.9105,2.9105,2.9095,2.9095,2
20150901|2015-05-18 15:30,18,2.9095,2.9095,2.909,2.909,3
20150901|2015-05-18 16:00,18,2.9085,2.91,2.9085,2.91,4
20150901|2015-05-18 18:00,19,2.9125,2.9125,2.9125,2.9125,2
20150901|2015-05-18 18:30,19,2.909,2.909,2.909,2.909,1
20150901|2015-05-18 19:30,19,2.908,2.908,2.908,2.908,2
20150901|2015-05-18 20:30,19,2.906,2.906,2.906,2.906,2
20150901|2015-05-18 21:00,19,2.906,2.906,2.906,2.906,2
20150901|2015-05-18 21:30,19,2.9085,2.9085,2.9085,2.9085,1
20150901|2015-05-18 22:00,19,2.91,2.91,2.91,2.91,1
20150901|2015-05-18 23:00,19,2.915,2.915,2.915,2.915,1
20150901|2015-05-19 00:00,19,2.914,2.9145,2.9135,2.9145,4
20150901|2015-05-19 00:30,19,2.913,2.9135,2.913,2.9135,5
20150901|2015-05-19 01:00,19,2.9125,2.9125,2.908,2.908,2
20150901|2015-05-19 01:30,19,2.9085,2.9085,2.9005,2.901,6
20150901|2015-05-19 02:00,19,2.898,2.8995,2.8705,2.8715,196
20150901|2015-05-19 02:30,19,2.8725,2.8755,2.8665,2.8665,22
20150901|2015-05-19 03:00,19,2.87,2.871,2.864,2.869,33
20150901|2015-05-19 03:30,19,2.8715,2.8735,2.8715,2.873,15
20150901|2015-05-19 04:00,19,2.8735,2.875,2.869,2.872,30
20150901|2015-05-19 04:30,19,2.87,2.87,2.8625,2.8625,5
20150901|2015-05-19 05:00,19,2.86,2.8615,2.8565,2.8615,42
20150901|2015-05-19 05:30,19,2.8615,2.8615,2.857,2.8585,5
20150901|2015-05-19 06:00,19,2.8575,2.8645,2.8575,2.8635,4
20150901|2015-05-19 06:30,19,2.865,2.866,2.8645,2.866,16
20150901|2015-05-19 07:00,19,2.865,2.87,2.862,2.869,88
20150901|2015-05-19 07:30,19,2.8685,2.8705,2.864,2.8685,78
20150901|2015-05-19 08:00,19,2.8685,2.8695,2.8645,2.8675,45
20150901|2015-05-19 08:30,19,2.8655,2.8665,2.8505,2.8525,146
20150901|2015-05-19 09:00,19,2.851,2.851,2.84,2.8425,159
20150901|2015-05-19 09:30,19,2.8435,2.845,2.8315,2.836,132
20150901|2015-05-19 10:00,19,2.837,2.8385,2.833,2.8385,39
20150901|2015-05-19 10:30,19,2.839,2.8405,2.838,2.838,40
20150901|2015-05-19 11:00,19,2.8385,2.844,2.838,2.8425,32
20150901|2015-05-19 11:30,19,2.843,2.843,2.838,2.842,87
20150901|2015-05-19 12:00,19,2.843,2.843,2.8385,2.8405,39
20150901|2015-05-19 12:30,19,2.841,2.8415,2.8385,2.839,69
20150901|2015-05-19 13:00,19,2.8385,2.839,2.8385,2.839,2
20150901|2015-05-19 13:30,19,2.8355,2.8365,2.8345,2.8355,17
20150901|2015-05-19 14:00,19,2.836,2.836,2.8355,2.8355,14
20150901|2015-05-19 14:30,19,2.8385,2.8385,2.836,2.837,4
20150901|2015-05-19 15:00,19,2.8385,2.84,2.8385,2.84,6
20150901|2015-05-19 15:30,19,2.8395,2.84,2.839,2.8395,7
20150901|2015-05-19 16:00,19,2.84,2.841,2.84,2.841,3
20150901|2015-05-19 17:00,20,2.842,2.842,2.842,2.842,1
20150901|2015-05-19 17:30,20,2.8425,2.8425,2.8425,2.8425,2
20150901|2015-05-19 19:00,20,2.841,2.841,2.839,2.839,8
20150901|2015-05-19 19:30,20,2.84,2.84,2.84,2.84,2
20150901|2015-05-19 20:00,20,2.839,2.8455,2.839,2.843,106
20150901|2015-05-19 20:30,20,2.8425,2.843,2.841,2.841,16
20150901|2015-05-19 21:00,20,2.841,2.8435,2.841,2.843,8
20150901|2015-05-19 21:30,20,2.844,2.846,2.844,2.846,4
20150901|2015-05-19 22:00,20,2.846,2.846,2.844,2.844,2
20150901|2015-05-19 22:30,20,2.843,2.843,2.843,2.843,2
20150901|2015-05-19 23:00,20,2.8405,2.841,2.84,2.841,6
20150901|2015-05-19 23:30,20,2.8415,2.8435,2.8415,2.8435,4
20150901|2015-05-20 00:00,20,2.842,2.843,2.842,2.843,7
20150901|2015-05-20 00:30,20,2.8425,2.8425,2.8265,2.838,50
20150901|2015-05-20 01:00,20,2.84,2.84,2.8355,2.8355,3
20150901|2015-05-20 01:30,20,2.8365,2.8365,2.8365,2.8365,1
20150901|2015-05-20 02:00,20,2.8325,2.8435,2.8325,2.8375,48
20150901|2015-05-20 02:30,20,2.836,2.8415,2.836,2.8375,8
20150901|2015-05-20 03:00,20,2.8375,2.8455,2.8365,2.8365,17
20150901|2015-05-20 03:30,20,2.8395,2.8405,2.8315,2.8315,8
20150901|2015-05-20 04:00,20,2.8275,2.835,2.8255,2.834,19
20150901|2015-05-20 04:30,20,2.8325,2.8325,2.8325,2.8325,1
20150901|2015-05-20 05:00,20,2.8325,2.833,2.8275,2.8305,8
20150901|2015-05-20 05:30,20,2.8325,2.833,2.8325,2.833,4
20150901|2015-05-20 06:00,20,2.834,2.834,2.834,2.834,1
20150901|2015-05-20 06:30,20,2.835,2.835,2.8325,2.835,37
20150901|2015-05-20 07:00,20,2.8355,2.839,2.83,2.833,93
20150901|2015-05-20 07:30,20,2.8345,2.84,2.834,2.839,49
20150901|2015-05-20 08:00,20,2.842,2.8435,2.8365,2.84,63
20150901|2015-05-20 08:30,20,2.843,2.8455,2.84,2.842,102
20150901|2015-05-20 09:00,20,2.8425,2.8445,2.841,2.842,40
20150901|2015-05-20 09:30,20,2.8405,2.8405,2.8275,2.8345,91
20150901|2015-05-20 10:00,20,2.8345,2.8345,2.8325,2.834,27
20150901|2015-05-20 10:30,20,2.8315,2.8365,2.83,2.8365,33
20150901|2015-05-20 11:00,20,2.8365,2.84,2.8365,2.84,12
20150901|2015-05-20 11:30,20,2.836,2.8365,2.8325,2.833,402
20150901|2015-05-20 12:00,20,2.8335,2.834,2.8305,2.831,27
20150901|2015-05-20 12:30,20,2.832,2.833,2.83,2.833,21
20150901|2015-05-20 13:00,20,2.8315,2.839,2.831,2.839,18
20150901|2015-05-20 13:30,20,2.835,2.836,2.835,2.836,3
20150901|2015-05-20 14:00,20,2.836,2.836,2.8335,2.8345,32
20150901|2015-05-20 14:30,20,2.8325,2.8335,2.8325,2.833,21
20150901|2015-05-20 15:00,20,2.8335,2.8345,2.833,2.8345,5
20150901|2015-05-20 15:30,20,2.8345,2.835,2.8345,2.835,2
20150901|2015-05-20 16:00,20,2.835,2.835,2.835,2.835,1
20150901|2015-05-20 17:00,21,2.836,2.836,2.836,2.836,1
20150901|2015-05-20 17:30,21,2.834,2.834,2.834,2.834,3
20150901|2015-05-20 19:00,21,2.8375,2.8375,2.8375,2.8375,2
20150901|2015-05-20 20:00,21,2.8425,2.844,2.841,2.841,38
20150901|2015-05-20 20:30,21,2.841,2.8435,2.841,2.8435,4
20150901|2015-05-20 21:00,21,2.847,2.8515,2.8465,2.849,17
20150901|2015-05-20 21:30,21,2.8485,2.851,2.8485,2.851,6
20150901|2015-05-20 22:00,21,2.8515,2.8515,2.8505,2.8505,8
20150901|2015-05-20 23:00,21,2.8465,2.847,2.8465,2.847,2
20150901|2015-05-20 23:30,21,2.8465,2.8465,2.8465,2.8465,1
20150901|2015-05-21 00:30,21,2.851,2.8555,2.851,2.8555,9
20150901|2015-05-21 01:00,21,2.853,2.853,2.853,2.853,3
20150901|2015-05-21 01:30,21,2.853,2.8535,2.851,2.851,15
20150901|2015-05-21 02:00,21,2.8515,2.8565,2.8515,2.8525,13
20150901|2015-05-21 02:30,21,2.8485,2.8495,2.8465,2.849,7
20150901|2015-05-21 03:00,21,2.8475,2.85,2.8445,2.846,14
20150901|2015-05-21 03:30,21,2.85,2.85,2.85,2.85,2
20150901|2015-05-21 04:00,21,2.85,2.8515,2.8465,2.8465,43
20150901|2015-05-21 04:30,21,2.8435,2.8435,2.842,2.842,27
20150901|2015-05-21 05:00,21,2.844,2.845,2.844,2.844,6
20150901|2015-05-21 06:00,21,2.8465,2.8475,2.8455,2.8455,4
20150901|2015-05-21 06:30,21,2.846,2.8515,2.846,2.8515,18
20150901|2015-05-21 07:00,21,2.846,2.8475,2.843,2.8475,13
20150901|2015-05-21 07:30,21,2.846,2.8465,2.842,2.8445,92
20150901|2015-05-21 08:00,21,2.8445,2.8595,2.8445,2.8565,101
20150901|2015-05-21 08:30,21,2.8575,2.8615,2.8545,2.859,75
20150901|2015-05-21 09:00,21,2.8595,2.8645,2.8585,2.862,110
20150901|2015-05-21 09:30,21,2.8615,2.863,2.8585,2.861,83
20150901|2015-05-21 10:00,21,2.8615,2.8615,2.8565,2.8585,47
20150901|2015-05-21 10:30,21,2.858,2.858,2.85,2.85,61
20150901|2015-05-21 11:00,21,2.85,2.8565,2.85,2.8565,28
20150901|2015-05-21 11:30,21,2.8555,2.857,2.852,2.8545,76
20150901|2015-05-21 12:00,21,2.8535,2.8535,2.8525,2.853,27
20150901|2015-05-21 12:30,21,2.855,2.855,2.8545,2.855,15
20150901|2015-05-21 13:00,21,2.8555,2.8555,2.854,2.854,2
20150901|2015-05-21 13:30,21,2.854,2.854,2.854,2.854,3
20150901|2015-05-21 14:00,21,2.8545,2.8545,2.854,2.854,3
20150901|2015-05-21 14:30,21,2.8535,2.8535,2.8535,2.8535,1
20150901|2015-05-21 15:00,21,2.8545,2.8545,2.854,2.854,2
20150901|2015-05-21 15:30,21,2.855,2.855,2.8545,2.8545,10
20150901|2015-05-21 16:00,21,2.854,2.856,2.854,2.856,4
20150901|2015-05-21 17:00,22,2.854,2.856,2.853,2.8555,9
20150901|2015-05-21 18:00,22,2.854,2.854,2.8525,2.8525,5
20150901|2015-05-21 19:00,22,2.852,2.852,2.85,2.8505,17
20150901|2015-05-21 19:30,22,2.851,2.851,2.851,2.851,3
20150901|2015-05-21 20:00,22,2.853,2.8535,2.8505,2.8505,6
20150901|2015-05-21 20:30,22,2.849,2.8495,2.8475,2.8475,10
20150901|2015-05-21 21:00,22,2.85,2.85,2.85,2.85,1
20150901|2015-05-21 21:30,22,2.85,2.8535,2.85,2.8535,11
20150901|2015-05-21 22:00,22,2.852,2.852,2.852,2.852,2
20150901|2015-05-22 00:30,22,2.855,2.8605,2.855,2.8605,23
20150901|2015-05-22 01:00,22,2.8575,2.8575,2.854,2.8545,11
20150901|2015-05-22 01:30,22,2.8535,2.8545,2.8525,2.8525,36
20150901|2015-05-22 02:00,22,2.853,2.8535,2.8435,2.8435,43
20150901|2015-05-22 02:30,22,2.8435,2.845,2.8435,2.845,3
20150901|2015-05-22 03:00,22,2.846,2.853,2.8445,2.85,15
20150901|2015-05-22 03:30,22,2.845,2.845,2.832,2.8325,55
20150901|2015-05-22 04:00,22,2.833,2.836,2.831,2.834,55
20150901|2015-05-22 04:30,22,2.834,2.8365,2.834,2.8365,9
20150901|2015-05-22 05:00,22,2.8355,2.837,2.832,2.8345,97
20150901|2015-05-22 05:30,22,2.832,2.832,2.826,2.829,81
20150901|2015-05-22 06:00,22,2.8275,2.835,2.827,2.833,58
20150901|2015-05-22 06:30,22,2.8305,2.8315,2.827,2.83,32
20150901|2015-05-22 07:00,22,2.832,2.8325,2.818,2.8185,89
20150901|2015-05-22 07:30,22,2.819,2.819,2.798,2.8085,334
20150901|2015-05-22 08:00,22,2.8075,2.8125,2.802,2.812,152
20150901|2015-05-22 08:30,22,2.809,2.813,2.8085,2.811,98
20150901|2015-05-22 09:00,22,2.809,2.8105,2.8085,2.81,147
20150901|2015-05-22 09:30,22,2.809,2.815,2.809,2.815,88
20150901|2015-05-22 10:00,22,2.8105,2.813,2.8085,2.8095,38
20150901|2015-05-22 10:30,22,2.808,2.811,2.808,2.81,91
20150901|2015-05-22 11:00,22,2.8105,2.8135,2.8095,2.8135,22
20150901|2015-05-22 11:30,22,2.813,2.8175,2.813,2.817,71
20150901|2015-05-22 12:00,22,2.8155,2.8165,2.812,2.812,35
20150901|2015-05-22 12:30,22,2.813,2.8155,2.813,2.8155,8
20150901|2015-05-22 13:30,22,2.811,2.811,2.806,2.806,8
20150901|2015-05-22 14:00,22,2.8065,2.8075,2.806,2.8065,12
20150901|2015-05-22 14:30,22,2.806,2.807,2.806,2.806,4
20150901|2015-05-22 15:00,22,2.81,2.81,2.803,2.803,4
20150901|2015-05-22 15:30,22,2.8,2.8,2.8,2.8,8
20150901|2015-05-22 16:00,22,2.796,2.796,2.796,2.796,1
20150901|2015-05-24 17:00,26,2.801,2.801,2.8,2.8,7
20150901|2015-05-24 18:30,26,2.8045,2.8045,2.8045,2.8045,1
20150901|2015-05-24 19:00,26,2.8025,2.8025,2.802,2.802,2
20150901|2015-05-24 19:30,26,2.8035,2.8065,2.8035,2.8065,4
20150901|2015-05-24 20:00,26,2.809,2.8115,2.8075,2.8105,42
20150901|2015-05-24 20:30,26,2.81,2.8125,2.81,2.8125,101
20150901|2015-05-24 21:00,26,2.813,2.813,2.813,2.813,1
20150901|2015-05-24 21:30,26,2.8155,2.816,2.8155,2.816,4
20150901|2015-05-24 22:30,26,2.8135,2.8135,2.812,2.812,2
20150901|2015-05-24 23:00,26,2.812,2.812,2.812,2.812,1
20150901|2015-05-24 23:30,26,2.8105,2.8105,2.8105,2.8105,1
20150901|2015-05-25 00:00,26,2.812,2.8125,2.812,2.8125,12
20150901|2015-05-25 00:30,26,2.8095,2.811,2.8095,2.811,5
20150901|2015-05-25 01:00,26,2.8105,2.8105,2.8105,2.8105,1
20150901|2015-05-25 01:30,26,2.8125,2.8125,2.8125,2.8125,1
20150901|2015-05-25 02:00,26,2.8125,2.8125,2.812,2.8125,13
20150901|2015-05-25 02:30,26,2.8115,2.812,2.8115,2.8115,4
20150901|2015-05-25 03:00,26,2.805,2.805,2.802,2.802,4
20150901|2015-05-25 03:30,26,2.804,2.804,2.804,2.804,1
20150901|2015-05-25 04:00,26,2.8085,2.817,2.8085,2.817,23
20150901|2015-05-25 04:30,26,2.816,2.816,2.816,2.816,1
20150901|2015-05-25 05:00,26,2.816,2.8335,2.816,2.832,32
20150901|2015-05-25 05:30,26,2.8335,2.8335,2.8315,2.8315,4
20150901|2015-05-25 06:00,26,2.8315,2.8315,2.8245,2.8245,2
20150901|2015-05-25 06:30,26,2.827,2.827,2.825,2.825,3
20150901|2015-05-25 07:00,26,2.8235,2.8235,2.823,2.823,2
20150901|2015-05-25 07:30,26,2.822,2.822,2.8215,2.8215,3
20150901|2015-05-25 08:00,26,2.823,2.824,2.823,2.824,2
20150901|2015-05-25 08:30,26,2.827,2.827,2.827,2.827,3
20150901|2015-05-25 09:00,26,2.828,2.828,2.828,2.828,1
20150901|2015-05-25 09:30,26,2.827,2.827,2.827,2.827,2
20150901|2015-05-25 10:00,26,2.8335,2.84,2.8335,2.836,14
20150901|2015-05-25 10:30,26,2.8375,2.8405,2.836,2.836,54
20150901|2015-05-25 11:00,26,2.835,2.835,2.835,2.835,2
20150901|2015-05-25 11:30,26,2.835,2.835,2.835,2.835,3
20150901|2015-05-25 17:00,26,2.8235,2.8315,2.8235,2.8315,3
20150901|2015-05-25 17:30,26,2.83,2.83,2.83,2.83,1
20150901|2015-05-25 18:00,26,2.828,2.828,2.828,2.828,2
20150901|2015-05-25 18:30,26,2.829,2.829,2.829,2.829,2
20150901|2015-05-25 19:00,26,2.829,2.83,2.827,2.83,8
20150901|2015-05-25 20:30,26,2.826,2.83,2.826,2.8265,14
20150901|2015-05-25 21:00,26,2.8255,2.8255,2.8255,2.8255,2
20150901|2015-05-25 21:30,26,2.825,2.828,2.825,2.828,5
20150901|2015-05-25 22:00,26,2.83,2.83,2.83,2.83,1
20150901|2015-05-25 22:30,26,2.828,2.829,2.828,2.829,5
20150901|2015-05-25 23:00,26,2.8285,2.8285,2.8285,2.8285,1
20150901|2015-05-26 00:00,26,2.828,2.8285,2.828,2.8285,6
20150901|2015-05-26 00:30,26,2.83,2.832,2.8295,2.8305,9
20150901|2015-05-26 01:00,26,2.8315,2.8315,2.8175,2.82,10
20150901|2015-05-26 01:30,26,2.8145,2.821,2.8055,2.8055,28
20150901|2015-05-26 02:00,26,2.808,2.816,2.808,2.815,30
20150901|2015-05-26 02:30,26,2.818,2.818,2.8085,2.8085,14
20150901|2015-05-26 03:00,26,2.8085,2.8085,2.8,2.8035,12
20150901|2015-05-26 03:30,26,2.8005,2.8045,2.8005,2.801,7
20150901|2015-05-26 04:00,26,2.8025,2.8055,2.802,2.8055,14
20150901|2015-05-26 04:30,26,2.8045,2.8045,2.8045,2.8045,1
20150901|2015-05-26 05:00,26,2.8055,2.8055,2.799,2.8005,11
20150901|2015-05-26 05:30,26,2.8015,2.8015,2.8015,2.8015,2
20150901|2015-05-26 06:00,26,2.801,2.8015,2.801,2.8015,4
20150901|2015-05-26 06:30,26,2.797,2.798,2.7925,2.7945,44
20150901|2015-05-26 07:00,26,2.797,2.8,2.795,2.8,25
20150901|2015-05-26 07:30,26,2.7995,2.8015,2.7975,2.7995,28
20150901|2015-05-26 08:00,26,2.7935,2.7965,2.784,2.7885,97
20150901|2015-05-26 08:30,26,2.7905,2.7975,2.7885,2.793,66
20150901|2015-05-26 09:00,26,2.7915,2.7915,2.787,2.787,36
20150901|2015-05-26 09:30,26,2.7865,2.7915,2.7855,2.789,51
20150901|2015-05-26 10:00,26,2.7875,2.791,2.7855,2.7875,52
20150901|2015-05-26 10:30,26,2.785,2.7865,2.7795,2.783,86
20150901|2015-05-26 11:00,26,2.782,2.7905,2.781,2.7905,35
20150901|2015-05-26 11:30,26,2.789,2.789,2.7835,2.784,160
20150901|2015-05-26 12:00,26,2.7835,2.7835,2.781,2.7815,73
20150901|2015-05-26 12:30,26,2.7815,2.7845,2.7805,2.7845,12
20150901|2015-05-26 13:00,26,2.7855,2.7865,2.7845,2.785,14
20150901|2015-05-26 13:30,26,2.7835,2.7835,2.7805,2.7805,10
20150901|2015-05-26 14:00,26,2.78,2.7815,2.78,2.7805,4
20150901|2015-05-26 14:30,26,2.7815,2.7815,2.7805,2.7805,4
20150901|2015-05-26 15:00,26,2.781,2.783,2.78,2.7825,17
20150901|2015-05-26 15:30,26,2.7825,2.7825,2.7805,2.7805,4
20150901|2015-05-26 16:00,26,2.782,2.782,2.7805,2.7805,4
20150901|2015-05-26 17:00,27,2.7825,2.7835,2.7825,2.7835,2
20150901|2015-05-26 18:00,27,2.784,2.784,2.784,2.784,1
20150901|2015-05-26 19:00,27,2.7855,2.786,2.7835,2.7835,12
20150901|2015-05-26 19:30,27,2.7835,2.7835,2.7805,2.7835,32
20150901|2015-05-26 20:00,27,2.785,2.7945,2.784,2.7925,181
20150901|2015-05-26 20:30,27,2.793,2.794,2.783,2.7855,207
20150901|2015-05-26 21:00,27,2.7875,2.7905,2.7875,2.79,19
20150901|2015-05-26 21:30,27,2.79,2.791,2.789,2.791,61
20150901|2015-05-26 22:00,27,2.7925,2.7925,2.7925,2.7925,1
20150901|2015-05-26 23:00,27,2.7935,2.7935,2.793,2.7935,5
20150901|2015-05-27 00:00,27,2.791,2.7935,2.791,2.7935,10
20150901|2015-05-27 00:30,27,2.795,2.795,2.7925,2.7925,10
20150901|2015-05-27 01:00,27,2.791,2.792,2.791,2.792,11
20150901|2015-05-27 01:30,27,2.7915,2.797,2.7915,2.797,15
20150901|2015-05-27 02:00,27,2.795,2.795,2.793,2.7935,15
20150901|2015-05-27 02:30,27,2.7945,2.7955,2.7945,2.7945,3
20150901|2015-05-27 03:00,27,2.7935,2.7945,2.792,2.792,6
20150901|2015-05-27 03:30,27,2.792,2.7945,2.7855,2.7865,14
20150901|2015-05-27 04:00,27,2.787,2.787,2.7855,2.7855,12
20150901|2015-05-27 04:30,27,2.785,2.785,2.783,2.784,6
20150901|2015-05-27 05:00,27,2.7835,2.7835,2.78,2.782,17
20150901|2015-05-27 05:30,27,2.782,2.782,2.7735,2.776,68
20150901|2015-05-27 06:00,27,2.773,2.7755,2.772,2.773,64
20150901|2015-05-27 06:30,27,2.773,2.7745,2.771,2.7745,21
20150901|2015-05-27 07:00,27,2.774,2.7745,2.768,2.774,71
20150901|2015-05-27 07:30,27,2.777,2.778,2.773,2.773,61
20150901|2015-05-27 08:00,27,2.7735,2.782,2.7725,2.7775,265
20150901|2015-05-27 08:30,27,2.7785,2.7955,2.776,2.791,145
20150901|2015-05-27 09:00,27,2.791,2.792,2.785,2.7855,118
20150901|2015-05-27 09:30,27,2.789,2.789,2.7805,2.7805,55
20150901|2015-05-27 10:00,27,2.7825,2.784,2.7795,2.781,58
20150901|2015-05-27 10:30,27,2.778,2.778,2.77,2.77,112
20150901|2015-05-27 11:00,27,2.771,2.771,2.7665,2.7685,57
20150901|2015-05-27 11:30,27,2.77,2.777,2.7695,2.7755,149
20150901|2015-05-27 12:00,27,2.7755,2.777,2.7745,2.777,192
20150901|2015-05-27 12:30,27,2.778,2.7785,2.7765,2.7765,21
20150901|2015-05-27 13:00,27,2.7775,2.778,2.7755,2.776,19
20150901|2015-05-27 13:30,27,2.776,2.776,2.7755,2.776,14
20150901|2015-05-27 14:00,27,2.777,2.777,2.7765,2.7765,2
20150901|2015-05-27 14:30,27,2.7765,2.7765,2.776,2.776,2
20150901|2015-05-27 15:00,27,2.775,2.775,2.774,2.774,5
20150901|2015-05-27 15:30,27,2.773,2.7745,2.7725,2.7745,14
20150901|2015-05-27 16:00,27,2.7735,2.7735,2.7735,2.7735,2
20150901|2015-05-27 17:00,28,2.768,2.768,2.767,2.767,5
20150901|2015-05-27 18:00,28,2.7675,2.768,2.7675,2.768,4
20150901|2015-05-27 18:30,28,2.767,2.769,2.767,2.769,5
20150901|2015-05-27 19:00,28,2.772,2.772,2.772,2.772,9
20150901|2015-05-27 19:30,28,2.772,2.773,2.772,2.772,41
20150901|2015-05-27 20:00,28,2.773,2.781,2.773,2.779,117
20150901|2015-05-27 20:30,28,2.778,2.778,2.775,2.776,27
20150901|2015-05-27 21:00,28,2.774,2.78,2.7735,2.779,18
20150901|2015-05-27 21:30,28,2.7785,2.779,2.7775,2.778,9
20150901|2015-05-27 22:00,28,2.777,2.7785,2.777,2.778,4
20150901|2015-05-27 22:30,28,2.781,2.781,2.78,2.78,6
20150901|2015-05-27 23:00,28,2.781,2.781,2.781,2.781,1
20150901|2015-05-27 23:30,28,2.781,2.781,2.779,2.779,7
20150901|2015-05-28 00:30,28,2.779,2.779,2.7745,2.775,17
20150901|2015-05-28 01:00,28,2.7765,2.7775,2.7755,2.777,12
20150901|2015-05-28 01:30,28,2.781,2.7905,2.781,2.785,35
20150901|2015-05-28 02:00,28,2.78,2.7835,2.776,2.781,47
20150901|2015-05-28 02:30,28,2.7805,2.7805,2.779,2.779,17
20150901|2015-05-28 03:00,28,2.778,2.7895,2.778,2.7845,130
20150901|2015-05-28 03:30,28,2.783,2.7835,2.7815,2.782,17
20150901|2015-05-28 04:00,28,2.7795,2.7795,2.778,2.778,7
20150901|2015-05-28 04:30,28,2.7785,2.78,2.777,2.777,7
20150901|2015-05-28 05:00,28,2.7765,2.7765,2.773,2.773,17
20150901|2015-05-28 05:30,28,2.773,2.775,2.7725,2.774,17
20150901|2015-05-28 06:00,28,2.7745,2.7745,2.7715,2.7715,3
20150901|2015-05-28 06:30,28,2.774,2.784,2.774,2.78,46
20150901|2015-05-28 07:00,28,2.78,2.78,2.768,2.7705,99
20150901|2015-05-28 07:30,28,2.7715,2.7785,2.77,2.772,291
20150901|2015-05-28 08:00,28,2.775,2.78,2.7715,2.7735,465
20150901|2015-05-28 08:30,28,2.773,2.776,2.7695,2.775,317
20150901|2015-05-28 09:00,28,2.7725,2.781,2.7725,2.775,80
20150901|2015-05-28 09:30,28,2.7745,2.775,2.768,2.7745,113
20150901|2015-05-28 10:00,28,2.776,2.778,2.7725,2.7725,50
20150901|2015-05-28 10:30,28,2.773,2.7745,2.77,2.771,114
20150901|2015-05-28 11:00,28,2.77,2.7725,2.7685,2.7715,43
20150901|2015-05-28 11:30,28,2.77,2.7745,2.769,2.773,206
20150901|2015-05-28 12:00,28,2.7725,2.7745,2.7715,2.7735,224
20150901|2015-05-28 12:30,28,2.775,2.776,2.774,2.776,13
20150901|2015-05-28 13:00,28,2.7765,2.779,2.7755,2.779,14
20150901|2015-05-28 13:30,28,2.7775,2.7785,2.7775,2.7785,4
20150901|2015-05-28 14:00,28,2.777,2.778,2.777,2.7775,7
20150901|2015-05-28 14:30,28,2.7785,2.7785,2.777,2.7785,16
20150901|2015-05-28 15:00,28,2.776,2.777,2.775,2.775,11
20150901|2015-05-28 15:30,28,2.774,2.775,2.774,2.7745,5
20150901|2015-05-28 16:00,28,2.773,2.773,2.773,2.773,2
20150901|2015-05-28 17:00,29,2.7735,2.7735,2.7735,2.7735,3
20150901|2015-05-28 17:30,29,2.7725,2.7725,2.7725,2.7725,4
20150901|2015-05-28 18:30,29,2.777,2.778,2.775,2.778,10
20150901|2015-05-28 19:00,29,2.775,2.777,2.775,2.777,6
20150901|2015-05-28 19:30,29,2.778,2.778,2.778,2.778,4
20150901|2015-05-28 20:00,29,2.779,2.785,2.779,2.785,6
20150901|2015-05-28 21:00,29,2.7805,2.7825,2.7805,2.7805,11
20150901|2015-05-28 21:30,29,2.7825,2.7835,2.7815,2.7835,59
20150901|2015-05-28 22:00,29,2.7835,2.784,2.7835,2.7835,50
20150901|2015-05-28 22:30,29,2.7845,2.7845,2.7845,2.7845,2
20150901|2015-05-28 23:00,29,2.7835,2.784,2.7835,2.784,9
20150901|2015-05-28 23:30,29,2.7845,2.7855,2.783,2.783,23
20150901|2015-05-29 00:30,29,2.7845,2.788,2.7845,2.788,42
20150901|2015-05-29 01:00,29,2.7875,2.7875,2.787,2.787,23
20150901|2015-05-29 01:30,29,2.785,2.7895,2.784,2.7885,145
20150901|2015-05-29 02:00,29,2.787,2.7875,2.7815,2.7825,118
20150901|2015-05-29 02:30,29,2.7855,2.7855,2.782,2.782,27
20150901|2015-05-29 03:00,29,2.783,2.783,2.775,2.775,68
20150901|2015-05-29 03:30,29,2.775,2.775,2.772,2.772,28
20150901|2015-05-29 04:00,29,2.773,2.7755,2.773,2.7735,30
20150901|2015-05-29 04:30,29,2.774,2.774,2.774,2.774,2
20150901|2015-05-29 05:00,29,2.773,2.7735,2.7725,2.7725,8
20150901|2015-05-29 05:30,29,2.772,2.772,2.768,2.77,22
20150901|2015-05-29 06:00,29,2.772,2.772,2.772,2.772,1
20150901|2015-05-29 06:30,29,2.7705,2.772,2.769,2.769,16
20150901|2015-05-29 07:00,29,2.7695,2.7695,2.754,2.7585,194
20150901|2015-05-29 07:30,29,2.759,2.764,2.7585,2.7635,294
20150901|2015-05-29 08:00,29,2.7635,2.7715,2.762,2.763,171
20150901|2015-05-29 08:30,29,2.7615,2.7625,2.759,2.7595,112
20150901|2015-05-29 09:00,29,2.76,2.761,2.7515,2.7605,156
20150901|2015-05-29 09:30,29,2.7605,2.7615,2.7575,2.759,171
20150901|2015-05-29 10:00,29,2.7585,2.759,2.736,2.7405,324
20150901|2015-05-29 10:30,29,2.7415,2.7455,2.733,2.742,201
20150901|2015-05-29 11:00,29,2.7425,2.743,2.7375,2.738,118
20150901|2015-05-29 11:30,29,2.738,2.7395,2.734,2.735,422
20150901|2015-05-29 12:00,29,2.735,2.739,2.734,2.7385,39
20150901|2015-05-29 12:30,29,2.7385,2.7395,2.738,2.7385,23
20150901|2015-05-29 13:00,29,2.7385,2.7385,2.7355,2.736,30
20150901|2015-05-29 13:30,29,2.7355,2.7355,2.7355,2.7355,2
20150901|2015-05-29 14:00,29,2.7355,2.7355,2.7335,2.734,12
20150901|2015-05-29 14:30,29,2.7335,2.738,2.7335,2.7365,7
20150901|2015-05-29 15:00,29,2.7365,2.737,2.736,2.736,6
20150901|2015-05-29 15:30,29,2.7375,2.7395,2.737,2.738,15
20150901|2015-05-29 16:00,29,2.738,2.742,2.738,2.742,6
20150901|2015-05-31 17:00,1,2.7385,2.7385,2.7355,2.738,14
20150901|2015-05-31 17:30,1,2.738,2.738,2.738,2.738,1
20150901|2015-05-31 18:00,1,2.738,2.738,2.738,2.738,1
20150901|2015-05-31 18:30,1,2.7375,2.7375,2.737,2.7375,8
20150901|2015-05-31 19:00,1,2.738,2.741,2.7375,2.741,19
20150901|2015-05-31 19:30,1,2.7405,2.741,2.738,2.739,27
20150901|2015-05-31 20:00,1,2.736,2.744,2.736,2.744,7
20150901|2015-05-31 20:30,1,2.744,2.744,2.743,2.743,11
20150901|2015-05-31 21:30,1,2.743,2.744,2.743,2.743,23
20150901|2015-05-31 22:00,1,2.7445,2.7445,2.7425,2.744,11
20150901|2015-05-31 22:30,1,2.744,2.744,2.744,2.744,1
20150901|2015-06-01 00:00,1,2.744,2.744,2.744,2.744,1
20150901|2015-06-01 00:30,1,2.744,2.745,2.7425,2.7435,42
20150901|2015-06-01 01:00,1,2.7435,2.746,2.743,2.746,40
20150901|2015-06-01 01:30,1,2.748,2.748,2.742,2.742,128
20150901|2015-06-01 02:00,1,2.742,2.743,2.738,2.743,122
20150901|2015-06-01 02:30,1,2.744,2.749,2.7425,2.7425,33
20150901|2015-06-01 03:00,1,2.743,2.7435,2.74,2.7425,8
20150901|2015-06-01 03:30,1,2.74,2.742,2.7335,2.738,9
20150901|2015-06-01 04:00,1,2.736,2.7385,2.736,2.736,22
20150901|2015-06-01 04:30,1,2.7345,2.735,2.733,2.7335,35
20150901|2015-06-01 05:00,1,2.734,2.735,2.734,2.7345,6
20150901|2015-06-01 05:30,1,2.73,2.73,2.723,2.7265,33
20150901|2015-06-01 06:00,1,2.7245,2.727,2.724,2.724,23
20150901|2015-06-01 06:30,1,2.723,2.7255,2.722,2.7245,34
20150901|2015-06-01 07:00,1,2.7245,2.725,2.72,2.725,67
20150901|2015-06-01 07:30,1,2.726,2.7285,2.7245,2.728,83
20150901|2015-06-01 08:00,1,2.73,2.743,2.7275,2.7415,170
20150901|2015-06-01 08:30,1,2.742,2.747,2.7365,2.7415,159
20150901|2015-06-01 09:00,1,2.7395,2.74,2.7295,2.7325,39
20150901|2015-06-01 09:30,1,2.7295,2.734,2.729,2.733,59
20150901|2015-06-01 10:00,1,2.7295,2.7325,2.7265,2.729,70
20150901|2015-06-01 10:30,1,2.7295,2.7365,2.7295,2.7355,76
20150901|2015-06-01 11:00,1,2.733,2.735,2.73,2.73,32
20150901|2015-06-01 11:30,1,2.73,2.73,2.7245,2.727,430
20150901|2015-06-01 12:00,1,2.726,2.728,2.7245,2.726,123
20150901|2015-06-01 12:30,1,2.728,2.728,2.726,2.726,9
20150901|2015-06-01 13:00,1,2.7255,2.728,2.7255,2.727,9
20150901|2015-06-01 13:30,1,2.7275,2.728,2.725,2.725,7
20150901|2015-06-01 14:00,1,2.7255,2.726,2.725,2.725,11
20150901|2015-06-01 14:30,1,2.725,2.725,2.7175,2.719,20
20150901|2015-06-01 15:00,1,2.7205,2.7205,2.719,2.72,11
20150901|2015-06-01 15:30,1,2.7195,2.721,2.7195,2.72,8
20150901|2015-06-01 16:00,1,2.7195,2.7195,2.7195,2.7195,1
20150901|2015-06-01 17:00,2,2.72,2.7215,2.72,2.7215,5
20150901|2015-06-01 18:00,2,2.7195,2.7195,2.7195,2.7195,4
20150901|2015-06-01 18:30,2,2.72,2.722,2.72,2.722,7
20150901|2015-06-01 19:00,2,2.722,2.725,2.722,2.723,91
20150901|2015-06-01 19:30,2,2.7245,2.7255,2.724,2.7255,61
20150901|2015-06-01 20:00,2,2.7275,2.73,2.722,2.724,27
20150901|2015-06-01 21:00,2,2.727,2.729,2.727,2.729,9
20150901|2015-06-01 21:30,2,2.729,2.732,2.7285,2.732,23
20150901|2015-06-01 22:00,2,2.731,2.731,2.729,2.729,5
20150901|2015-06-01 23:30,2,2.731,2.731,2.731,2.731,5
20150901|2015-06-02 00:30,2,2.7335,2.736,2.7325,2.7345,63
20150901|2015-06-02 01:00,2,2.7365,2.738,2.7335,2.738,33
20150901|2015-06-02 01:30,2,2.741,2.742,2.739,2.7405,71
20150901|2015-06-02 02:00,2,2.74,2.74,2.7385,2.739,30
20150901|2015-06-02 02:30,2,2.7385,2.74,2.736,2.736,89
20150901|2015-06-02 03:00,2,2.736,2.742,2.736,2.741,17
20150901|2015-06-02 03:30,2,2.74,2.7425,2.7375,2.7385,10
20150901|2015-06-02 04:00,2,2.736,2.736,2.728,2.728,19
20150901|2015-06-02 04:30,2,2.7265,2.729,2.7235,2.726,53
20150901|2015-06-02 05:00,2,2.7255,2.7265,2.723,2.725,107
20150901|2015-06-02 05:30,2,2.725,2.73,2.725,2.73,36
20150901|2015-06-02 06:00,2,2.728,2.732,2.7275,2.732,5
20150901|2015-06-02 06:30,2,2.732,2.7355,2.73,2.734,42
20150901|2015-06-02 07:00,2,2.733,2.737,2.729,2.733,182
20150901|2015-06-02 07:30,2,2.732,2.7385,2.7285,2.7375,324
20150901|2015-06-02 08:00,2,2.739,2.7505,2.739,2.7435,202
20150901|2015-06-02 08:30,2,2.744,2.744,2.737,2.744,96
20150901|2015-06-02 09:00,2,2.745,2.7455,2.74,2.742,70
20150901|2015-06-02 09:30,2,2.745,2.7485,2.739,2.741,76
20150901|2015-06-02 10:00,2,2.7385,2.741,2.738,2.7395,60
20150901|2015-06-02 10:30,2,2.74,2.7435,2.74,2.743,175
20150901|2015-06-02 11:00,2,2.7425,2.743,2.7415,2.7425,76
20150901|2015-06-02 11:30,2,2.743,2.7455,2.739,2.7415,615
20150901|2015-06-02 12:00,2,2.742,2.745,2.7415,2.745,466
20150901|2015-06-02 12:30,2,2.744,2.744,2.742,2.742,6
20150901|2015-06-02 13:00,2,2.744,2.745,2.743,2.743,25
20150901|2015-06-02 13:30,2,2.7435,2.7435,2.742,2.742,7
20150901|2015-06-02 14:00,2,2.743,2.743,2.741,2.741,13
20150901|2015-06-02 14:30,2,2.7405,2.7405,2.74,2.74,7
20150901|2015-06-02 15:00,2,2.7405,2.7435,2.7405,2.7415,13
20150901|2015-06-02 15:30,2,2.7415,2.7415,2.7405,2.7405,11
20150901|2015-06-02 16:00,2,2.7415,2.7415,2.7415,2.7415,2
20150901|2015-06-02 17:00,3,2.741,2.743,2.741,2.743,4
20150901|2015-06-02 18:00,3,2.742,2.742,2.742,2.742,1
20150901|2015-06-02 18:30,3,2.742,2.742,2.7415,2.7415,4
20150901|2015-06-02 19:00,3,2.7425,2.7425,2.7425,2.7425,2
20150901|2015-06-02 19:30,3,2.743,2.744,2.743,2.744,5
20150901|2015-06-02 20:00,3,2.744,2.7445,2.743,2.744,12
20150901|2015-06-02 20:30,3,2.746,2.7485,2.746,2.7485,5
20150901|2015-06-02 21:00,3,2.75,2.75,2.749,2.749,2
20150901|2015-06-02 21:30,3,2.749,2.753,2.749,2.7505,54
20150901|2015-06-02 22:00,3,2.75,2.7525,2.75,2.7525,7
20150901|2015-06-03 00:30,3,2.75,2.75,2.747,2.747,16
20150901|2015-06-03 01:00,3,2.7475,2.7475,2.738,2.7385,66
20150901|2015-06-03 01:30,3,2.74,2.7415,2.734,2.734,24
20150901|2015-06-03 02:00,3,2.7335,2.735,2.7305,2.7325,22
20150901|2015-06-03 03:00,3,2.7345,2.7355,2.7315,2.732,63
20150901|2015-06-03 03:30,3,2.733,2.7345,2.7315,2.7335,45
20150901|2015-06-03 04:00,3,2.734,2.734,2.731,2.731,3
20150901|2015-06-03 04:30,3,2.73,2.7305,2.7285,2.7305,56
20150901|2015-06-03 05:00,3,2.7325,2.7335,2.7305,2.7305,20
20150901|2015-06-03 05:30,3,2.73,2.7315,2.7265,2.728,15
20150901|2015-06-03 06:00,3,2.7295,2.732,2.729,2.732,39
20150901|2015-06-03 06:30,3,2.7315,2.738,2.7315,2.738,6
20150901|2015-06-03 07:00,3,2.7395,2.746,2.7395,2.7435,67
20150901|2015-06-03 07:30,3,2.7435,2.7435,2.7345,2.7385,77
20150901|2015-06-03 08:00,3,2.7405,2.741,2.7345,2.7375,39
20150901|2015-06-03 08:30,3,2.741,2.744,2.737,2.737,102
20150901|2015-06-03 09:00,3,2.7385,2.7435,2.737,2.7415,105
20150901|2015-06-03 09:30,3,2.7415,2.744,2.7375,2.7405,137
20150901|2015-06-03 10:00,3,2.7405,2.7465,2.7405,2.741,52
20150901|2015-06-03 10:30,3,2.7405,2.7405,2.7315,2.732,102
20150901|2015-06-03 11:00,3,2.7305,2.7335,2.7305,2.731,79
20150901|2015-06-03 11:30,3,2.731,2.733,2.7275,2.732,559
20150901|2015-06-03 12:00,3,2.7315,2.733,2.731,2.733,54
20150901|2015-06-03 12:30,3,2.731,2.732,2.729,2.729,11
20150901|2015-06-03 13:00,3,2.733,2.733,2.733,2.733,1
20150901|2015-06-03 13:30,3,2.7305,2.7305,2.7295,2.7295,18
20150901|2015-06-03 14:00,3,2.73,2.7325,2.73,2.7315,17
20150901|2015-06-03 14:30,3,2.731,2.731,2.731,2.731,1
20150901|2015-06-03 15:30,3,2.731,2.7325,2.731,2.7325,3
20150901|2015-06-03 16:00,3,2.732,2.732,2.7305,2.7305,6
20150901|2015-06-03 17:00,4,2.7305,2.731,2.7305,2.7305,7
20150901|2015-06-03 18:30,4,2.733,2.735,2.733,2.735,2
20150901|2015-06-03 19:00,4,2.734,2.734,2.734,2.734,2
20150901|2015-06-03 19:30,4,2.7325,2.733,2.7285,2.7285,7
20150901|2015-06-03 20:00,4,2.731,2.731,2.725,2.728,11
20150901|2015-06-03 20:30,4,2.7265,2.732,2.726,2.732,9
20150901|2015-06-03 21:30,4,2.731,2.7315,2.7305,2.7305,10
20150901|2015-06-03 22:00,4,2.729,2.7295,2.7255,2.726,20
20150901|2015-06-03 22:30,4,2.7265,2.727,2.7255,2.7255,14
20150901|2015-06-03 23:00,4,2.726,2.726,2.726,2.726,2
20150901|2015-06-03 23:30,4,2.7255,2.7255,2.725,2.725,45
20150901|2015-06-04 00:00,4,2.724,2.724,2.7215,2.722,52
20150901|2015-06-04 00:30,4,2.724,2.731,2.724,2.731,6
20150901|2015-06-04 01:00,4,2.7335,2.7335,2.73,2.73,7
20150901|2015-06-04 01:30,4,2.732,2.732,2.7245,2.725,23
20150901|2015-06-04 02:00,4,2.723,2.723,2.7025,2.704,133
20150901|2015-06-04 02:30,4,2.7035,2.709,2.702,2.707,190
20150901|2015-06-04 03:00,4,2.707,2.707,2.7045,2.705,44
20150901|2015-06-04 03:30,4,2.7085,2.7085,2.706,2.706,25
20150901|2015-06-04 04:00,4,2.707,2.7105,2.7055,2.707,23
20150901|2015-06-04 04:30,4,2.707,2.707,2.702,2.7025,21
20150901|2015-06-04 05:00,4,2.702,2.707,2.693,2.707,166
20150901|2015-06-04 05:30,4,2.7075,2.7085,2.703,2.7075,12
20150901|2015-06-04 06:00,4,2.7065,2.7065,2.7055,2.7055,3
20150901|2015-06-04 06:30,4,2.707,2.713,2.7065,2.71,35
20150901|2015-06-04 07:00,4,2.71,2.716,2.709,2.7105,64
20150901|2015-06-04 07:30,4,2.709,2.7125,2.7085,2.711,36
20150901|2015-06-04 08:00,4,2.711,2.72,2.711,2.715,128
20150901|2015-06-04 08:30,4,2.718,2.719,2.71,2.7175,55
20150901|2015-06-04 09:00,4,2.7185,2.721,2.7105,2.7125,129
20150901|2015-06-04 09:30,4,2.7125,2.7125,2.701,2.702,300
20150901|2015-06-04 10:00,4,2.701,2.702,2.688,2.688,385
20150901|2015-06-04 10:30,4,2.6885,2.6935,2.687,2.689,63
20150901|2015-06-04 11:00,4,2.6895,2.69,2.6855,2.6855,423
20150901|2015-06-04 11:30,4,2.684,2.693,2.6825,2.692,95
20150901|2015-06-04 12:00,4,2.6925,2.6935,2.691,2.6935,118
20150901|2015-06-04 12:30,4,2.6935,2.694,2.69,2.691,42
20150901|2015-06-04 13:00,4,2.69,2.691,2.689,2.691,28
20150901|2015-06-04 13:30,4,2.691,2.6925,2.691,2.6925,6
20150901|2015-06-04 14:00,4,2.693,2.694,2.693,2.694,18
20150901|2015-06-04 14:30,4,2.693,2.6945,2.6925,2.6925,28
20150901|2015-06-04 15:00,4,2.6925,2.694,2.6915,2.6915,15
20150901|2015-06-04 15:30,4,2.6925,2.6925,2.6905,2.6905,11
20150901|2015-06-04 16:00,4,2.695,2.695,2.695,2.695,3
20150901|2015-06-04 17:00,5,2.6925,2.6925,2.6905,2.691,8
20150901|2015-06-04 18:00,5,2.6935,2.6935,2.6935,2.6935,1
20150901|2015-06-04 18:30,5,2.6925,2.6925,2.692,2.692,2
20150901|2015-06-04 19:00,5,2.695,2.695,2.6935,2.6935,2
20150901|2015-06-04 19:30,5,2.69,2.69,2.69,2.69,6
20150901|2015-06-04 20:00,5,2.693,2.6945,2.6825,2.6835,54
20150901|2015-06-04 20:30,5,2.6855,2.688,2.6855,2.688,10
20150901|2015-06-04 21:30,5,2.6865,2.6865,2.6865,2.6865,2
20150901|2015-06-04 22:00,5,2.688,2.6915,2.6875,2.6895,16
20150901|2015-06-04 23:30,5,2.692,2.692,2.692,2.692,1
20150901|2015-06-05 00:00,5,2.692,2.692,2.6905,2.6905,13
20150901|2015-06-05 00:30,5,2.6895,2.6925,2.6895,2.692,10
20150901|2015-06-05 01:00,5,2.6925,2.6925,2.688,2.689,23
20150901|2015-06-05 01:30,5,2.688,2.688,2.68,2.684,40
20150901|2015-06-05 02:00,5,2.683,2.683,2.6755,2.6815,37
20150901|2015-06-05 02:30,5,2.682,2.6895,2.6815,2.689,56
20150901|2015-06-05 03:00,5,2.686,2.695,2.686,2.6925,59
20150901|2015-06-05 03:30,5,2.692,2.693,2.692,2.693,9
20150901|2015-06-05 04:00,5,2.6895,2.6915,2.685,2.6895,13
20150901|2015-06-05 04:30,5,2.6885,2.69,2.688,2.69,11
20150901|2015-06-05 05:00,5,2.6915,2.692,2.6895,2.69,6
20150901|2015-06-05 05:30,5,2.6895,2.6895,2.687,2.687,5
20150901|2015-06-05 06:00,5,2.6905,2.6905,2.69,2.69,6
20150901|2015-06-05 06:30,5,2.7,2.7,2.693,2.6965,89
20150901|2015-06-05 07:00,5,2.695,2.695,2.6895,2.694,168
20150901|2015-06-05 07:30,5,2.6935,2.6935,2.686,2.6885,216
20150901|2015-06-05 08:00,5,2.6885,2.696,2.681,2.683,197
20150901|2015-06-05 08:30,5,2.6845,2.6915,2.6815,2.6915,113
20150901|2015-06-05 09:00,5,2.689,2.7135,2.689,2.711,353
20150901|2015-06-05 09:30,5,2.7115,2.713,2.7015,2.7045,111
20150901|2015-06-05 10:00,5,2.706,2.709,2.703,2.7055,85
20150901|2015-06-05 10:30,5,2.705,2.705,2.693,2.696,76
20150901|2015-06-05 11:00,5,2.697,2.697,2.693,2.695,69
20150901|2015-06-05 11:30,5,2.694,2.7,2.6935,2.699,99
20150901|2015-06-05 12:00,5,2.697,2.697,2.693,2.6955,41
20150901|2015-06-05 12:30,5,2.697,2.699,2.696,2.699,25
20150901|2015-06-05 13:00,5,2.6985,2.705,2.698,2.7015,39
20150901|2015-06-05 13:30,5,2.7045,2.7045,2.702,2.702,3
20150901|2015-06-05 14:00,5,2.701,2.703,2.701,2.703,4
20150901|2015-06-05 14:30,5,2.7025,2.7055,2.702,2.704,19
20150901|2015-06-05 15:00,5,2.7025,2.704,2.7025,2.703,11
20150901|2015-06-05 15:30,5,2.7025,2.7045,2.7025,2.7045,14
20150901|2015-06-05 16:00,5,2.7045,2.707,2.703,2.707,31
20150901|2015-06-07 17:00,8,2.707,2.708,2.707,2.708,16
20150901|2015-06-07 17:30,8,2.707,2.7095,2.706,2.7095,31
20150901|2015-06-07 18:00,8,2.708,2.708,2.708,2.708,1
20150901|2015-06-07 18:30,8,2.709,2.709,2.707,2.707,5
20150901|2015-06-07 19:00,8,2.7065,2.7065,2.7045,2.705,33
20150901|2015-06-07 19:30,8,2.703,2.7045,2.703,2.703,11
20150901|2015-06-07 20:00,8,2.702,2.704,2.7015,2.704,7
20150901|2015-06-07 20:30,8,2.705,2.7055,2.705,2.705,4
20150901|2015-06-07 21:00,8,2.7045,2.705,2.7045,2.705,10
20150901|2015-06-07 21:30,8,2.7035,2.7035,2.7035,2.7035,2
20150901|2015-06-07 22:00,8,2.705,2.705,2.7035,2.7035,7
20150901|2015-06-07 23:00,8,2.706,2.7075,2.706,2.7075,5
20150901|2015-06-07 23:30,8,2.705,2.705,2.705,2.705,1
20150901|2015-06-08 00:00,8,2.706,2.706,2.706,2.706,3
20150901|2015-06-08 00:30,8,2.709,2.709,2.709,2.709,1
20150901|2015-06-08 01:00,8,2.706,2.706,2.702,2.702,9
20150901|2015-06-08 01:30,8,2.703,2.706,2.703,2.704,29
20150901|2015-06-08 02:00,8,2.7,2.7035,2.6945,2.7015,57
20150901|2015-06-08 02:30,8,2.7,2.7,2.6925,2.6925,42
20150901|2015-06-08 03:00,8,2.692,2.695,2.692,2.6935,37
20150901|2015-06-08 03:30,8,2.693,2.6935,2.692,2.6935,54
20150901|2015-06-08 04:00,8,2.694,2.699,2.694,2.699,21
20150901|2015-06-08 04:30,8,2.697,2.6985,2.697,2.6985,15
20150901|2015-06-08 05:00,8,2.6975,2.699,2.693,2.693,19
20150901|2015-06-08 05:30,8,2.693,2.693,2.69,2.6905,37
20150901|2015-06-08 06:00,8,2.692,2.693,2.691,2.691,27
20150901|2015-06-08 06:30,8,2.69,2.6955,2.688,2.6905,39
20150901|2015-06-08 07:00,8,2.6915,2.6975,2.689,2.694,45
20150901|2015-06-08 07:30,8,2.695,2.6985,2.694,2.695,96
20150901|2015-06-08 08:00,8,2.6985,2.7035,2.697,2.701,100
20150901|2015-06-08 08:30,8,2.7005,2.708,2.6995,2.705,245
20150901|2015-06-08 09:00,8,2.707,2.707,2.7015,2.7035,41
20150901|2015-06-08 09:30,8,2.7035,2.704,2.6985,2.699,169
20150901|2015-06-08 10:00,8,2.698,2.7015,2.698,2.6995,43
20150901|2015-06-08 10:30,8,2.6985,2.704,2.6975,2.703,77
20150901|2015-06-08 11:00,8,2.703,2.7055,2.69,2.703,33
20150901|2015-06-08 11:30,8,2.7025,2.7025,2.698,2.7015,103
20150901|2015-06-08 12:00,8,2.7015,2.7045,2.7005,2.7045,55
20150901|2015-06-08 12:30,8,2.7025,2.7085,2.7025,2.7085,13
20150901|2015-06-08 13:00,8,2.709,2.71,2.706,2.706,28
20150901|2015-06-08 13:30,8,2.7055,2.708,2.705,2.708,20
20150901|2015-06-08 14:00,8,2.7065,2.7075,2.706,2.706,11
20150901|2015-06-08 14:30,8,2.705,2.7055,2.7045,2.7045,11
20150901|2015-06-08 15:00,8,2.7045,2.707,2.7045,2.7055,12
20150901|2015-06-08 15:30,8,2.705,2.7075,2.705,2.7065,23
20150901|2015-06-08 16:00,8,2.7075,2.7075,2.706,2.706,4
20150901|2015-06-08 17:00,9,2.7045,2.706,2.7045,2.706,16
20150901|2015-06-08 17:30,9,2.706,2.706,2.7055,2.706,12
20150901|2015-06-08 18:00,9,2.7045,2.7045,2.7045,2.7045,1
20150901|2015-06-08 19:30,9,2.704,2.704,2.7035,2.704,18
20150901|2015-06-08 20:00,9,2.7035,2.7035,2.7035,2.7035,89
20150901|2015-06-08 20:30,9,2.7035,2.7035,2.7035,2.7035,1
20150901|2015-06-08 21:00,9,2.707,2.707,2.705,2.707,14
20150901|2015-06-08 21:30,9,2.707,2.707,2.7055,2.7055,17
20150901|2015-06-08 22:00,9,2.7075,2.712,2.7075,2.7105,54
20150901|2015-06-08 22:30,9,2.71,2.71,2.71,2.71,1
20150901|2015-06-08 23:00,9,2.714,2.716,2.714,2.716,7
20150901|2015-06-09 00:00,9,2.7145,2.7145,2.714,2.714,10
20150901|2015-06-09 00:30,9,2.7145,2.7145,2.7145,2.7145,2
20150901|2015-06-09 01:00,9,2.7145,2.717,2.714,2.7145,19
20150901|2015-06-09 01:30,9,2.7145,2.718,2.709,2.709,24
20150901|2015-06-09 02:00,9,2.7105,2.7105,2.7055,2.7065,112
20150901|2015-06-09 02:30,9,2.706,2.7065,2.701,2.7025,20
20150901|2015-06-09 03:00,9,2.7015,2.717,2.699,2.715,61
20150901|2015-06-09 03:30,9,2.714,2.727,2.714,2.7225,198
20150901|2015-06-09 04:00,9,2.7235,2.7265,2.7205,2.7255,38
20150901|2015-06-09 04:30,9,2.723,2.7235,2.718,2.7185,23
20150901|2015-06-09 05:00,9,2.719,2.719,2.716,2.7165,20
20150901|2015-06-09 05:30,9,2.714,2.7185,2.714,2.716,24
20150901|2015-06-09 06:00,9,2.717,2.7205,2.7165,2.7205,61
20150901|2015-06-09 06:30,9,2.7215,2.7285,2.7215,2.7245,50
20150901|2015-06-09 07:00,9,2.7245,2.727,2.72,2.72,67
20150901|2015-06-09 07:30,9,2.72,2.72,2.716,2.7185,136
20150901|2015-06-09 08:00,9,2.718,2.727,2.718,2.7245,130
20150901|2015-06-09 08:30,9,2.7255,2.7365,2.7255,2.731,432
20150901|2015-06-09 09:00,9,2.731,2.7325,2.728,2.728,167
20150901|2015-06-09 09:30,9,2.7275,2.7305,2.7255,2.7305,105
20150901|2015-06-09 10:00,9,2.73,2.73,2.7235,2.725,48
20150901|2015-06-09 10:30,9,2.725,2.7275,2.718,2.719,137
20150901|2015-06-09 11:00,9,2.7185,2.721,2.713,2.7145,66
20150901|2015-06-09 11:30,9,2.7135,2.717,2.7105,2.716,177
20150901|2015-06-09 12:00,9,2.716,2.7175,2.715,2.715,117
20150901|2015-06-09 12:30,9,2.7145,2.7155,2.714,2.7155,28
20150901|2015-06-09 13:00,9,2.7155,2.7165,2.714,2.714,29
20150901|2015-06-09 13:30,9,2.7135,2.7145,2.7135,2.714,14
20150901|2015-06-09 14:00,9,2.714,2.7145,2.713,2.7145,10
20150901|2015-06-09 14:30,9,2.714,2.7145,2.7135,2.7145,10
20150901|2015-06-09 15:00,9,2.7155,2.716,2.7145,2.7155,7
20150901|2015-06-09 15:30,9,2.7155,2.717,2.715,2.717,5
20150901|2015-06-09 16:00,9,2.717,2.717,2.715,2.717,21
20150901|2015-06-09 17:00,10,2.7145,2.7145,2.7145,2.7145,1
20150901|2015-06-09 18:30,10,2.717,2.72,2.717,2.72,6
20150901|2015-06-09 19:30,10,2.7195,2.7195,2.7195,2.7195,5
20150901|2015-06-09 20:00,10,2.716,2.717,2.713,2.7145,53
20150901|2015-06-09 20:30,10,2.7155,2.717,2.7155,2.717,11
20150901|2015-06-09 21:00,10,2.7205,2.7225,2.7205,2.7225,74
20150901|2015-06-09 21:30,10,2.7205,2.7235,2.7205,2.723,22
20150901|2015-06-09 22:00,10,2.723,2.723,2.723,2.723,2
20150901|2015-06-09 22:30,10,2.7225,2.7225,2.7215,2.7215,4
20150901|2015-06-09 23:30,10,2.724,2.7245,2.724,2.7245,3
20150901|2015-06-10 00:00,10,2.7245,2.7245,2.724,2.724,5
20150901|2015-06-10 00:30,10,2.7225,2.7235,2.7225,2.7235,9
20150901|2015-06-10 01:00,10,2.724,2.725,2.7195,2.7195,22
20150901|2015-06-10 01:30,10,2.722,2.724,2.722,2.722,37
20150901|2015-06-10 02:00,10,2.7215,2.7335,2.716,2.732,94
20150901|2015-06-10 02:30,10,2.733,2.741,2.732,2.741,53
20150901|2015-06-10 03:00,10,2.74,2.7505,2.738,2.745,248
20150901|2015-06-10 03:30,10,2.7475,2.749,2.745,2.7475,51
20150901|2015-06-10 04:00,10,2.748,2.752,2.7475,2.75,89
20150901|2015-06-10 04:30,10,2.7545,2.769,2.7545,2.7615,157
20150901|2015-06-10 05:00,10,2.7625,2.7625,2.758,2.7595,145
20150901|2015-06-10 05:30,10,2.758,2.7635,2.7555,2.7615,111
20150901|2015-06-10 06:00,10,2.762,2.765,2.7525,2.7535,63
20150901|2015-06-10 06:30,10,2.754,2.7575,2.7525,2.755,183
20150901|2015-06-10 07:00,10,2.755,2.7555,2.7495,2.75,159
20150901|2015-06-10 07:30,10,2.7515,2.7525,2.748,2.749,72
20150901|2015-06-10 08:00,10,2.7495,2.7565,2.749,2.755,269
20150901|2015-06-10 08:30,10,2.7555,2.7555,2.747,2.748,158
20150901|2015-06-10 09:00,10,2.747,2.7495,2.7445,2.7495,123
20150901|2015-06-10 09:30,10,2.7505,2.7525,2.7445,2.7495,228
20150901|2015-06-10 10:00,10,2.7505,2.756,2.7505,2.756,196
20150901|2015-06-10 10:30,10,2.7565,2.7575,2.7365,2.7425,389
20150901|2015-06-10 11:00,10,2.7425,2.747,2.7405,2.746,116
20150901|2015-06-10 11:30,10,2.746,2.7525,2.746,2.751,425
20150901|2015-06-10 12:00,10,2.75,2.754,2.75,2.7505,137
20150901|2015-06-10 12:30,10,2.751,2.7515,2.7475,2.748,149
20150901|2015-06-10 13:00,10,2.748,2.7515,2.747,2.751,83
20150901|2015-06-10 13:30,10,2.7505,2.752,2.75,2.7505,21
20150901|2015-06-10 14:00,10,2.7505,2.751,2.75,2.751,5
20150901|2015-06-10 14:30,10,2.7495,2.7495,2.747,2.747,12
20150901|2015-06-10 15:00,10,2.747,2.75,2.7445,2.7475,48
20150901|2015-06-10 15:30,10,2.7475,2.748,2.7475,2.748,12
20150901|2015-06-10 17:00,11,2.7435,2.7485,2.7435,2.7485,8
20150901|2015-06-10 18:00,11,2.747,2.7475,2.747,2.7475,6
20150901|2015-06-10 19:30,11,2.746,2.746,2.745,2.745,4
20150901|2015-06-10 20:00,11,2.748,2.754,2.748,2.7515,81
20150901|2015-06-10 20:30,11,2.752,2.752,2.75,2.75,28
20150901|2015-06-10 21:00,11,2.7495,2.7515,2.748,2.75,18
20150901|2015-06-10 21:30,11,2.7495,2.7495,2.7475,2.7485,28
20150901|2015-06-10 22:00,11,2.7495,2.7505,2.7455,2.747,96
20150901|2015-06-10 22:30,11,2.748,2.748,2.747,2.747,4
20150901|2015-06-10 23:30,11,2.747,2.7485,2.7455,2.7455,41
20150901|2015-06-11 00:00,11,2.745,2.747,2.744,2.747,14
20150901|2015-06-11 00:30,11,2.7475,2.7485,2.7385,2.7385,60
20150901|2015-06-11 01:00,11,2.739,2.7395,2.7285,2.7295,147
20150901|2015-06-11 01:30,11,2.73,2.73,2.7225,2.7245,93
20150901|2015-06-11 02:00,11,2.723,2.723,2.717,2.7205,171
20150901|2015-06-11 02:30,11,2.721,2.721,2.712,2.716,192
20150901|2015-06-11 03:00,11,2.714,2.715,2.699,2.6995,255
20150901|2015-06-11 03:30,11,2.6985,2.7015,2.6945,2.6955,189
20150901|2015-06-11 04:00,11,2.696,2.7005,2.692,2.6935,225
20150901|2015-06-11 04:30,11,2.6935,2.6975,2.692,2.6975,45
20150901|2015-06-11 05:00,11,2.696,2.6985,2.693,2.6955,83
20150901|2015-06-11 05:30,11,2.6975,2.6975,2.692,2.6935,44
20150901|2015-06-11 06:00,11,2.694,2.6975,2.6935,2.6965,18
20150901|2015-06-11 06:30,11,2.693,2.699,2.6915,2.698,182
20150901|2015-06-11 07:00,11,2.6975,2.704,2.696,2.698,140
20150901|2015-06-11 07:30,11,2.6955,2.7085,2.695,2.7035,500
20150901|2015-06-11 08:00,11,2.7035,2.7055,2.699,2.7015,518
20150901|2015-06-11 08:30,11,2.701,2.7015,2.6865,2.687,700
20150901|2015-06-11 09:00,11,2.686,2.6925,2.678,2.6785,515
20150901|2015-06-11 09:30,11,2.679,2.6815,2.6635,2.672,974
20150901|2015-06-11 10:00,11,2.6705,2.6765,2.668,2.675,389
20150901|2015-06-11 10:30,11,2.675,2.679,2.6695,2.6755,427
20150901|2015-06-11 11:00,11,2.6755,2.682,2.672,2.6795,170
20150901|2015-06-11 11:30,11,2.6795,2.683,2.674,2.6755,1043
20150901|2015-06-11 12:00,11,2.676,2.6765,2.6745,2.676,103
20150901|2015-06-11 12:30,11,2.678,2.679,2.677,2.678,33
20150901|2015-06-11 13:00,11,2.679,2.6805,2.679,2.6805,40
20150901|2015-06-11 13:30,11,2.681,2.682,2.6805,2.6815,11
20150901|2015-06-11 14:00,11,2.6815,2.6815,2.679,2.679,15
20150901|2015-06-11 14:30,11,2.678,2.6795,2.678,2.6795,5
20150901|2015-06-11 15:00,11,2.68,2.68,2.677,2.678,9
20150901|2015-06-11 15:30,11,2.6775,2.6785,2.677,2.677,10
20150901|2015-06-11 16:00,11,2.677,2.679,2.675,2.679,12
20150901|2015-06-11 17:00,12,2.6805,2.6805,2.678,2.679,12
20150901|2015-06-11 18:00,12,2.679,2.679,2.679,2.679,1
20150901|2015-06-11 18:30,12,2.678,2.679,2.678,2.679,3
20150901|2015-06-11 19:00,12,2.6775,2.681,2.6775,2.68,19
20150901|2015-06-11 19:30,12,2.68,2.68,2.678,2.678,23
20150901|2015-06-11 20:00,12,2.6765,2.6855,2.6755,2.685,157
20150901|2015-06-11 20:30,12,2.6845,2.686,2.6755,2.679,88
20150901|2015-06-11 21:00,12,2.6785,2.681,2.678,2.6805,31
20150901|2015-06-11 21:30,12,2.6805,2.6815,2.676,2.679,113
20150901|2015-06-11 22:00,12,2.6785,2.6825,2.6785,2.682,29
20150901|2015-06-11 22:30,12,2.681,2.681,2.68,2.6805,16
20150901|2015-06-11 23:00,12,2.6805,2.6835,2.6805,2.6835,13
20150901|2015-06-11 23:30,12,2.6815,2.6815,2.68,2.681,9
20150901|2015-06-12 00:00,12,2.68,2.681,2.679,2.6795,19
20150901|2015-06-12 00:30,12,2.6795,2.6795,2.6745,2.6745,38
20150901|2015-06-12 01:00,12,2.6745,2.6795,2.6745,2.6795,46
20150901|2015-06-12 01:30,12,2.679,2.6795,2.668,2.668,256
20150901|2015-06-12 02:00,12,2.668,2.673,2.6675,2.672,256
20150901|2015-06-12 02:30,12,2.6715,2.6755,2.669,2.674,91
20150901|2015-06-12 03:00,12,2.673,2.676,2.666,2.6715,59
20150901|2015-06-12 03:30,12,2.671,2.6765,2.671,2.6745,83
20150901|2015-06-12 04:00,12,2.6745,2.6835,2.6745,2.6815,32
20150901|2015-06-12 04:30,12,2.681,2.683,2.679,2.6805,438
20150901|2015-06-12 05:00,12,2.6805,2.687,2.68,2.6865,525
20150901|2015-06-12 05:30,12,2.686,2.688,2.6825,2.684,14
20150901|2015-06-12 06:00,12,2.686,2.6865,2.6845,2.6845,5
20150901|2015-06-12 06:30,12,2.685,2.685,2.6775,2.682,65
20150901|2015-06-12 07:00,12,2.678,2.6795,2.672,2.675,272
20150901|2015-06-12 07:30,12,2.676,2.676,2.6705,2.6725,176
20150901|2015-06-12 08:00,12,2.675,2.6835,2.674,2.681,208
20150901|2015-06-12 08:30,12,2.6805,2.682,2.676,2.6815,111
20150901|2015-06-12 09:00,12,2.679,2.686,2.6775,2.6775,318
20150901|2015-06-12 09:30,12,2.6775,2.678,2.675,2.6755,159
20150901|2015-06-12 10:00,12,2.675,2.6825,2.674,2.6815,307
20150901|2015-06-12 10:30,12,2.6815,2.687,2.6805,2.686,281
20150901|2015-06-12 11:00,12,2.6855,2.688,2.6845,2.6855,128
20150901|2015-06-12 11:30,12,2.685,2.686,2.682,2.684,500
20150901|2015-06-12 12:00,12,2.6835,2.687,2.683,2.686,250
20150901|2015-06-12 12:30,12,2.687,2.689,2.6855,2.689,84
20150901|2015-06-12 13:00,12,2.688,2.688,2.6855,2.686,13
20150901|2015-06-12 13:30,12,2.6855,2.6855,2.6835,2.6845,8
20150901|2015-06-12 14:00,12,2.6845,2.6845,2.684,2.684,9
20150901|2015-06-12 14:30,12,2.6845,2.6855,2.684,2.6855,10
20150901|2015-06-12 15:00,12,2.685,2.687,2.685,2.6865,17
20150901|2015-06-12 15:30,12,2.6845,2.6865,2.6845,2.6845,15
20150901|2015-06-12 16:00,12,2.6845,2.685,2.6825,2.6845,12
20150901|2015-06-14 17:00,15,2.6795,2.6825,2.678,2.681,51
20150901|2015-06-14 17:30,15,2.68,2.681,2.6785,2.6785,3
20150901|2015-06-14 18:00,15,2.678,2.678,2.677,2.677,9
20150901|2015-06-14 18:30,15,2.678,2.679,2.678,2.679,10
20150901|2015-06-14 19:00,15,2.681,2.6835,2.6795,2.6835,70
20150901|2015-06-14 19:30,15,2.681,2.681,2.678,2.6795,4
20150901|2015-06-14 20:00,15,2.6795,2.6795,2.6695,2.6695,167
20150901|2015-06-14 20:30,15,2.6715,2.672,2.668,2.6715,81
20150901|2015-06-14 21:00,15,2.6715,2.674,2.6705,2.674,80
20150901|2015-06-14 21:30,15,2.673,2.675,2.6705,2.6705,94
20150901|2015-06-14 22:00,15,2.671,2.672,2.668,2.671,118
20150901|2015-06-14 22:30,15,2.6695,2.67,2.6695,2.67,2
20150901|2015-06-14 23:00,15,2.669,2.669,2.6685,2.6685,7
20150901|2015-06-14 23:30,15,2.671,2.6715,2.6685,2.6685,34
20150901|2015-06-15 00:00,15,2.6685,2.6705,2.668,2.67,58
20150901|2015-06-15 00:30,15,2.6695,2.6695,2.6515,2.6545,601
20150901|2015-06-15 01:00,15,2.6545,2.656,2.646,2.647,404
20150901|2015-06-15 01:30,15,2.647,2.656,2.6465,2.6515,204
20150901|2015-06-15 02:00,15,2.6495,2.653,2.644,2.6445,200
20150901|2015-06-15 02:30,15,2.645,2.645,2.6355,2.6385,289
20150901|2015-06-15 03:00,15,2.6395,2.6485,2.6385,2.644,107
20150901|2015-06-15 03:30,15,2.643,2.6435,2.64,2.6435,39
20150901|2015-06-15 04:00,15,2.645,2.6455,2.6405,2.6405,37
20150901|2015-06-15 04:30,15,2.641,2.6445,2.6355,2.6365,73
20150901|2015-06-15 05:00,15,2.6365,2.637,2.634,2.636,112
20150901|2015-06-15 05:30,15,2.6355,2.636,2.6335,2.6355,21
20150901|2015-06-15 06:00,15,2.6345,2.6375,2.6345,2.637,43
20150901|2015-06-15 06:30,15,2.637,2.6385,2.6275,2.6375,271
20150901|2015-06-15 07:00,15,2.6365,2.6525,2.6345,2.651,219
20150901|2015-06-15 07:30,15,2.6515,2.6515,2.645,2.6465,146
20150901|2015-06-15 08:00,15,2.646,2.652,2.642,2.6475,391
20150901|2015-06-15 08:30,15,2.6475,2.652,2.6415,2.6415,315
20150901|2015-06-15 09:00,15,2.641,2.6445,2.636,2.643,229
20150901|2015-06-15 09:30,15,2.6435,2.646,2.642,2.6435,166
20150901|2015-06-15 10:00,15,2.6435,2.6505,2.6435,2.65,243
20150901|2015-06-15 10:30,15,2.649,2.6505,2.6445,2.6475,339
20150901|2015-06-15 11:00,15,2.649,2.6505,2.6445,2.645,357
20150901|2015-06-15 11:30,15,2.645,2.651,2.6445,2.65,322
20150901|2015-06-15 12:00,15,2.6505,2.6515,2.6495,2.651,106
20150901|2015-06-15 12:30,15,2.651,2.652,2.6475,2.65,55
20150901|2015-06-15 13:00,15,2.65,2.6505,2.6495,2.6495,12
20150901|2015-06-15 13:30,15,2.6495,2.653,2.6495,2.651,16
20150901|2015-06-15 14:00,15,2.6525,2.6525,2.651,2.651,7
20150901|2015-06-15 14:30,15,2.6505,2.652,2.6505,2.6515,26
20150901|2015-06-15 15:00,15,2.6505,2.653,2.65,2.6505,28
20150901|2015-06-15 15:30,15,2.65,2.6515,2.6485,2.6495,12
20150901|2015-06-15 16:00,15,2.6485,2.65,2.6485,2.65,3
20150901|2015-06-15 17:00,16,2.647,2.649,2.647,2.649,11
20150901|2015-06-15 17:30,16,2.6475,2.6475,2.6475,2.6475,9
20150901|2015-06-15 18:00,16,2.6495,2.65,2.649,2.649,7
20150901|2015-06-15 18:30,16,2.649,2.649,2.6465,2.6465,2
20150901|2015-06-15 19:00,16,2.6455,2.6455,2.645,2.645,2
20150901|2015-06-15 19:30,16,2.6455,2.646,2.645,2.646,15
20150901|2015-06-15 20:00,16,2.646,2.6505,2.643,2.6455,42
20150901|2015-06-15 20:30,16,2.646,2.6505,2.646,2.65,30
20150901|2015-06-15 21:00,16,2.6505,2.652,2.648,2.648,71
20150901|2015-06-15 21:30,16,2.6475,2.654,2.6475,2.6525,71
20150901|2015-06-15 22:00,16,2.654,2.657,2.654,2.6565,62
20150901|2015-06-15 22:30,16,2.656,2.656,2.655,2.6555,23
20150901|2015-06-15 23:00,16,2.6545,2.656,2.6545,2.656,72
20150901|2015-06-15 23:30,16,2.657,2.659,2.657,2.658,14
20150901|2015-06-16 00:00,16,2.6585,2.659,2.657,2.658,6
20150901|2015-06-16 00:30,16,2.6575,2.6575,2.649,2.649,137
20150901|2015-06-16 01:00,16,2.649,2.649,2.6405,2.6405,75
20150901|2015-06-16 01:30,16,2.6415,2.648,2.6415,2.648,58
20150901|2015-06-16 02:00,16,2.646,2.6555,2.6445,2.6495,64
20150901|2015-06-16 02:30,16,2.648,2.648,2.635,2.636,352
20150901|2015-06-16 03:00,16,2.636,2.6385,2.6335,2.6355,125
20150901|2015-06-16 03:30,16,2.6345,2.6345,2.6265,2.628,184
20150901|2015-06-16 04:00,16,2.6285,2.6285,2.6225,2.624,180
20150901|2015-06-16 04:30,16,2.6255,2.6285,2.624,2.626,47
20150901|2015-06-16 05:00,16,2.6275,2.6275,2.6255,2.6275,24
20150901|2015-06-16 05:30,16,2.627,2.629,2.626,2.626,31
20150901|2015-06-16 06:00,16,2.626,2.6305,2.626,2.627,105
20150901|2015-06-16 06:30,16,2.628,2.6355,2.628,2.632,54
20150901|2015-06-16 07:00,16,2.631,2.6385,2.631,2.636,161
20150901|2015-06-16 07:30,16,2.6365,2.638,2.6355,2.6365,63
20150901|2015-06-16 08:00,16,2.637,2.639,2.6305,2.6325,288
20150901|2015-06-16 08:30,16,2.6325,2.635,2.6215,2.623,516
20150901|2015-06-16 09:00,16,2.6225,2.6285,2.6225,2.6245,481
20150901|2015-06-16 09:30,16,2.624,2.6255,2.618,2.6225,452
20150901|2015-06-16 10:00,16,2.6225,2.6255,2.6185,2.6185,309
20150901|2015-06-16 10:30,16,2.6185,2.622,2.6155,2.6175,530
20150901|2015-06-16 11:00,16,2.618,2.62,2.617,2.619,133
20150901|2015-06-16 11:30,16,2.619,2.6205,2.6165,2.6205,417
20150901|2015-06-16 12:00,16,2.6205,2.6215,2.617,2.618,226
20150901|2015-06-16 12:30,16,2.6175,2.6185,2.616,2.616,238
20150901|2015-06-16 13:00,16,2.6165,2.6195,2.6165,2.618,26
20150901|2015-06-16 13:30,16,2.617,2.6175,2.6165,2.6175,13
20150901|2015-06-16 14:00,16,2.6165,2.618,2.6165,2.618,5
20150901|2015-06-16 14:30,16,2.617,2.6195,2.617,2.619,36
20150901|2015-06-16 15:00,16,2.6195,2.6215,2.6195,2.62,17
20150901|2015-06-16 15:30,16,2.6205,2.6205,2.62,2.62,7
20150901|2015-06-16 16:00,16,2.619,2.619,2.619,2.619,8
20150901|2015-06-16 17:00,17,2.6165,2.618,2.6165,2.6175,7
20150901|2015-06-16 17:30,17,2.618,2.618,2.6175,2.618,4
20150901|2015-06-16 18:00,17,2.6185,2.62,2.6185,2.62,7
20150901|2015-06-16 18:30,17,2.6205,2.6215,2.62,2.62,7
20150901|2015-06-16 19:00,17,2.6195,2.62,2.617,2.617,64
20150901|2015-06-16 19:30,17,2.618,2.62,2.617,2.619,13
20150901|2015-06-16 20:00,17,2.619,2.627,2.619,2.626,306
20150901|2015-06-16 20:30,17,2.6265,2.63,2.6255,2.6265,62
20150901|2015-06-16 21:00,17,2.6255,2.6255,2.623,2.6245,43
20150901|2015-06-16 21:30,17,2.6235,2.6235,2.6195,2.623,65
20150901|2015-06-16 22:00,17,2.6215,2.6215,2.618,2.6195,74
20150901|2015-06-16 22:30,17,2.62,2.62,2.62,2.62,3
20150901|2015-06-16 23:00,17,2.618,2.62,2.618,2.62,29
20150901|2015-06-16 23:30,17,2.6195,2.62,2.6185,2.619,20
20150901|2015-06-17 00:00,17,2.6185,2.6195,2.6185,2.619,13
20150901|2015-06-17 00:30,17,2.6205,2.625,2.62,2.623,165
20150901|2015-06-17 01:00,17,2.623,2.629,2.622,2.628,103
20150901|2015-06-17 01:30,17,2.624,2.627,2.618,2.619,106
20150901|2015-06-17 02:00,17,2.6215,2.624,2.6085,2.6175,253
20150901|2015-06-17 02:30,17,2.6145,2.6265,2.612,2.6265,69
20150901|2015-06-17 03:00,17,2.6235,2.628,2.6225,2.628,166
20150901|2015-06-17 03:30,17,2.6275,2.6275,2.6235,2.626,28
20150901|2015-06-17 04:00,17,2.627,2.6315,2.627,2.6285,82
20150901|2015-06-17 04:30,17,2.6285,2.6285,2.6225,2.6255,179
20150901|2015-06-17 05:00,17,2.626,2.636,2.626,2.6345,68
20150901|2015-06-17 05:30,17,2.633,2.6345,2.6255,2.6255,89
20150901|2015-06-17 06:00,17,2.625,2.6265,2.62,2.62,60
20150901|2015-06-17 06:30,17,2.621,2.6285,2.621,2.626,63
20150901|2015-06-17 07:00,17,2.626,2.6305,2.624,2.625,265
20150901|2015-06-17 07:30,17,2.6255,2.6255,2.621,2.624,173
20150901|2015-06-17 08:00,17,2.624,2.626,2.62,2.622,358
20150901|2015-06-17 08:30,17,2.6225,2.6235,2.6165,2.6165,307
20150901|2015-06-17 09:00,17,2.616,2.62,2.613,2.619,301
20150901|2015-06-17 09:30,17,2.6175,2.6175,2.6065,2.6085,558
20150901|2015-06-17 10:00,17,2.6065,2.6115,2.603,2.6095,566
20150901|2015-06-17 10:30,17,2.6095,2.6145,2.6055,2.6145,393
20150901|2015-06-17 11:00,17,2.615,2.6155,2.612,2.6135,155
20150901|2015-06-17 11:30,17,2.6125,2.614,2.6075,2.609,315
20150901|2015-06-17 12:00,17,2.6075,2.61,2.606,2.61,82
20150901|2015-06-17 12:30,17,2.612,2.613,2.609,2.612,34
20150901|2015-06-17 13:00,17,2.613,2.6275,2.613,2.6205,123
20150901|2015-06-17 13:30,17,2.619,2.6305,2.619,2.6265,95
20150901|2015-06-17 14:00,17,2.627,2.631,2.6255,2.6285,47
20150901|2015-06-17 14:30,17,2.6275,2.6275,2.625,2.625,20
20150901|2015-06-17 15:00,17,2.6235,2.6235,2.62,2.62,15
20150901|2015-06-17 15:30,17,2.6195,2.6195,2.6175,2.6175,8
20150901|2015-06-17 16:00,17,2.6175,2.6175,2.6175,2.6175,1
20150901|2015-06-17 17:00,18,2.618,2.6195,2.6165,2.6185,68
20150901|2015-06-17 17:30,18,2.6185,2.619,2.618,2.619,3
20150901|2015-06-17 18:00,18,2.619,2.619,2.6185,2.6185,4
20150901|2015-06-17 18:30,18,2.619,2.6195,2.6185,2.6195,10
20150901|2015-06-17 19:00,18,2.619,2.621,2.619,2.6205,29
20150901|2015-06-17 19:30,18,2.62,2.6205,2.6185,2.6195,33
20150901|2015-06-17 20:00,18,2.619,2.6275,2.619,2.626,344
20150901|2015-06-17 20:30,18,2.627,2.629,2.626,2.6285,72
20150901|2015-06-17 21:00,18,2.628,2.629,2.6275,2.628,49
20150901|2015-06-17 21:30,18,2.625,2.6385,2.625,2.635,218
20150901|2015-06-17 22:00,18,2.635,2.646,2.635,2.6415,344
20150901|2015-06-17 22:30,18,2.6395,2.64,2.6395,2.64,3
20150901|2015-06-17 23:00,18,2.639,2.64,2.639,2.64,12
20150901|2015-06-17 23:30,18,2.6405,2.643,2.64,2.6415,32
20150901|2015-06-18 00:00,18,2.6425,2.6445,2.639,2.6395,97
20150901|2015-06-18 00:30,18,2.6395,2.6415,2.638,2.6385,132
20150901|2015-06-18 01:00,18,2.641,2.642,2.637,2.637,134
20150901|2015-06-18 01:30,18,2.637,2.6385,2.633,2.633,123
20150901|2015-06-18 02:00,18,2.6325,2.6325,2.628,2.629,186
20150901|2015-06-18 02:30,18,2.629,2.632,2.6225,2.6245,273
20150901|2015-06-18 03:00,18,2.6245,2.6315,2.6215,2.63,378
20150901|2015-06-18 03:30,18,2.631,2.637,2.6275,2.6335,137
20150901|2015-06-18 04:00,18,2.6335,2.635,2.632,2.632,89
20150901|2015-06-18 04:30,18,2.632,2.6365,2.629,2.6365,46
20150901|2015-06-18 05:00,18,2.636,2.636,2.629,2.6295,19
20150901|2015-06-18 05:30,18,2.6295,2.6295,2.6215,2.6245,95
20150901|2015-06-18 06:00,18,2.624,2.6275,2.6225,2.627,56
20150901|2015-06-18 06:30,18,2.626,2.6295,2.6245,2.6265,132
20150901|2015-06-18 07:00,18,2.627,2.627,2.6155,2.62,342
20150901|2015-06-18 07:30,18,2.6205,2.6225,2.6185,2.621,169
20150901|2015-06-18 08:00,18,2.622,2.6295,2.615,2.6175,597
20150901|2015-06-18 08:30,18,2.6175,2.6175,2.6105,2.6125,317
20150901|2015-06-18 09:00,18,2.612,2.6165,2.609,2.61,410
20150901|2015-06-18 09:30,18,2.61,2.613,2.606,2.6125,424
20150901|2015-06-18 10:00,18,2.613,2.629,2.613,2.6235,777
20150901|2015-06-18 10:30,18,2.6235,2.624,2.614,2.619,354
20150901|2015-06-18 11:00,18,2.6185,2.6185,2.6135,2.618,315
20150901|2015-06-18 11:30,18,2.618,2.618,2.6105,2.612,798
20150901|2015-06-18 12:00,18,2.6115,2.6125,2.6105,2.612,82
20150901|2015-06-18 12:30,18,2.6125,2.6125,2.61,2.6115,148
20150901|2015-06-18 13:00,18,2.611,2.6115,2.6095,2.611,29
20150901|2015-06-18 13:30,18,2.611,2.6135,2.61,2.612,50
20150901|2015-06-18 14:00,18,2.613,2.6135,2.6125,2.6135,13
20150901|2015-06-18 14:30,18,2.6135,2.6135,2.6105,2.6105,26
20150901|2015-06-18 15:00,18,2.612,2.6125,2.6115,2.612,29
20150901|2015-06-18 15:30,18,2.613,2.613,2.6105,2.6105,10
20150901|2015-06-18 16:00,18,2.61,2.6115,2.61,2.61,6
20150901|2015-06-18 17:00,19,2.6075,2.6135,2.6075,2.613,10
20150901|2015-06-18 17:30,19,2.613,2.613,2.611,2.611,3
20150901|2015-06-18 18:00,19,2.611,2.614,2.611,2.6115,45
20150901|2015-06-18 18:30,19,2.612,2.613,2.6105,2.612,24
20150901|2015-06-18 19:00,19,2.611,2.6125,2.607,2.612,53
20150901|2015-06-18 19:30,19,2.6115,2.6155,2.6115,2.6155,39
20150901|2015-06-18 20:00,19,2.616,2.6225,2.613,2.62,389
20150901|2015-06-18 20:30,19,2.62,2.62,2.61,2.612,110
20150901|2015-06-18 21:00,19,2.6095,2.614,2.6085,2.613,175
20150901|2015-06-18 21:30,19,2.6125,2.617,2.61,2.616,119
20150901|2015-06-18 22:00,19,2.6175,2.62,2.6135,2.615,66
20150901|2015-06-18 22:30,19,2.6155,2.6165,2.615,2.615,17
20150901|2015-06-18 23:00,19,2.616,2.616,2.615,2.615,3
20150901|2015-06-18 23:30,19,2.6145,2.617,2.614,2.614,24
20150901|2015-06-19 00:00,19,2.614,2.6155,2.6135,2.614,21
20150901|2015-06-19 00:30,19,2.6125,2.6165,2.611,2.6165,93
20150901|2015-06-19 01:00,19,2.6155,2.62,2.615,2.619,139
20150901|2015-06-19 01:30,19,2.619,2.619,2.6085,2.6085,304
20150901|2015-06-19 02:00,19,2.6085,2.6085,2.592,2.593,885
20150901|2015-06-19 02:30,19,2.592,2.597,2.5895,2.595,564
20150901|2015-06-19 03:00,19,2.5945,2.5945,2.581,2.588,606
20150901|2015-06-19 03:30,19,2.5865,2.5885,2.579,2.5795,188
20150901|2015-06-19 04:00,19,2.579,2.5815,2.5745,2.576,114
20150901|2015-06-19 04:30,19,2.576,2.5795,2.574,2.577,142
20150901|2015-06-19 05:00,19,2.5765,2.5765,2.5715,2.572,121
20150901|2015-06-19 05:30,19,2.572,2.575,2.57,2.575,143
20150901|2015-06-19 06:00,19,2.575,2.583,2.5735,2.5825,268
20150901|2015-06-19 06:30,19,2.582,2.5825,2.575,2.5755,106
20150901|2015-06-19 07:00,19,2.5765,2.589,2.5755,2.5845,438
20150901|2015-06-19 07:30,19,2.5845,2.5865,2.583,2.584,292
20150901|2015-06-19 08:00,19,2.5825,2.5825,2.5705,2.575,486
20150901|2015-06-19 08:30,19,2.575,2.5845,2.573,2.58,326
20150901|2015-06-19 09:00,19,2.5795,2.5805,2.575,2.576,545
20150901|2015-06-19 09:30,19,2.576,2.576,2.5705,2.571,696
20150901|2015-06-19 10:00,19,2.5715,2.5735,2.567,2.5725,402
20150901|2015-06-19 10:30,19,2.5725,2.577,2.566,2.567,615
20150901|2015-06-19 11:00,19,2.5675,2.573,2.566,2.573,371
20150901|2015-06-19 11:30,19,2.573,2.5775,2.5715,2.5735,407
20150901|2015-06-19 12:00,19,2.574,2.576,2.5715,2.5755,364
20150901|2015-06-19 12:30,19,2.5755,2.5765,2.574,2.5755,61
20150901|2015-06-19 13:00,19,2.5745,2.577,2.572,2.573,206
20150901|2015-06-19 13:30,19,2.573,2.5755,2.572,2.5745,57
20150901|2015-06-19 14:00,19,2.5765,2.578,2.575,2.5755,21
20150901|2015-06-19 14:30,19,2.5745,2.5785,2.5745,2.5785,22
20150901|2015-06-19 15:00,19,2.579,2.58,2.578,2.578,27
20150901|2015-06-19 15:30,19,2.5785,2.579,2.577,2.579,14
20150901|2015-06-19 16:00,19,2.5765,2.5795,2.5765,2.5795,12
20150901|2015-06-21 17:00,22,2.5795,2.5795,2.5745,2.5745,43
20150901|2015-06-21 17:30,22,2.5735,2.5795,2.5725,2.578,66
20150901|2015-06-21 18:00,22,2.5785,2.5785,2.576,2.576,21
20150901|2015-06-21 18:30,22,2.5765,2.5805,2.5765,2.5805,17
20150901|2015-06-21 19:00,22,2.5795,2.5795,2.5705,2.575,136
20150901|2015-06-21 19:30,22,2.576,2.578,2.5725,2.574,22
20150901|2015-06-21 20:00,22,2.574,2.576,2.5725,2.573,61
20150901|2015-06-21 20:30,22,2.5725,2.5745,2.5725,2.5745,20
20150901|2015-06-21 21:00,22,2.574,2.5745,2.573,2.574,15
20150901|2015-06-21 21:30,22,2.5745,2.5745,2.573,2.5735,7
20150901|2015-06-21 22:00,22,2.575,2.576,2.575,2.576,2
20150901|2015-06-21 22:30,22,2.5765,2.5765,2.575,2.5765,21
20150901|2015-06-21 23:00,22,2.578,2.5795,2.578,2.5795,48
20150901|2015-06-21 23:30,22,2.579,2.5795,2.5775,2.5775,85
20150901|2015-06-22 00:00,22,2.577,2.5775,2.5755,2.5775,39
20150901|2015-06-22 00:30,22,2.578,2.5785,2.5775,2.5785,22
20150901|2015-06-22 01:00,22,2.5775,2.58,2.577,2.58,47
20150901|2015-06-22 01:30,22,2.5775,2.5785,2.571,2.571,90
20150901|2015-06-22 02:00,22,2.571,2.582,2.571,2.58,238
20150901|2015-06-22 02:30,22,2.5785,2.5855,2.5765,2.577,430
20150901|2015-06-22 03:00,22,2.576,2.583,2.5755,2.581,135
20150901|2015-06-22 03:30,22,2.5805,2.5835,2.5775,2.5805,283
20150901|2015-06-22 04:00,22,2.58,2.58,2.5765,2.579,65
20150901|2015-06-22 04:30,22,2.58,2.5815,2.5775,2.581,25
20150901|2015-06-22 05:00,22,2.5815,2.584,2.58,2.5805,92
20150901|2015-06-22 05:30,22,2.5795,2.5805,2.5785,2.5785,24
20150901|2015-06-22 06:00,22,2.5785,2.5815,2.5755,2.5795,97
20150901|2015-06-22 06:30,22,2.578,2.582,2.576,2.5795,232
20150901|2015-06-22 07:00,22,2.58,2.581,2.573,2.5755,310
20150901|2015-06-22 07:30,22,2.575,2.5795,2.575,2.577,369
20150901|2015-06-22 08:00,22,2.5765,2.5765,2.5705,2.5735,381
20150901|2015-06-22 08:30,22,2.5735,2.5745,2.5665,2.5745,1072
20150901|2015-06-22 09:00,22,2.573,2.5755,2.569,2.572,627
20150901|2015-06-22 09:30,22,2.571,2.5735,2.5665,2.568,510
20150901|2015-06-22 10:00,22,2.5675,2.5725,2.565,2.569,817
20150901|2015-06-22 10:30,22,2.569,2.5705,2.565,2.57,543
20150901|2015-06-22 11:00,22,2.57,2.5715,2.5675,2.568,579
20150901|2015-06-22 11:30,22,2.568,2.573,2.566,2.572,1107
20150901|2015-06-22 12:00,22,2.572,2.5745,2.5715,2.572,246
20150901|2015-06-22 12:30,22,2.5715,2.572,2.57,2.571,86
20150901|2015-06-22 13:00,22,2.5705,2.578,2.5695,2.578,63
20150901|2015-06-22 13:30,22,2.5775,2.58,2.576,2.5765,75
20150901|2015-06-22 14:00,22,2.575,2.576,2.5745,2.576,43
20150901|2015-06-22 14:30,22,2.575,2.576,2.574,2.5745,56
20150901|2015-06-22 15:00,22,2.575,2.576,2.574,2.5745,45
20150901|2015-06-22 15:30,22,2.574,2.575,2.574,2.574,14
20150901|2015-06-22 16:00,22,2.574,2.5755,2.574,2.5755,83
20150901|2015-06-22 17:00,23,2.5705,2.578,2.5705,2.575,175
20150901|2015-06-22 17:30,23,2.575,2.576,2.5725,2.575,54
20150901|2015-06-22 18:00,23,2.574,2.575,2.574,2.574,8
20150901|2015-06-22 18:30,23,2.5775,2.5785,2.577,2.577,20
20150901|2015-06-22 19:00,23,2.5765,2.5795,2.5755,2.5785,122
20150901|2015-06-22 19:30,23,2.5785,2.586,2.578,2.5855,365
20150901|2015-06-22 20:00,23,2.585,2.611,2.585,2.611,1577
20150901|2015-06-22 20:30,23,2.6115,2.617,2.6095,2.6165,558
20150901|2015-06-22 21:00,23,2.616,2.6185,2.6125,2.6145,169
20150901|2015-06-22 21:30,23,2.615,2.618,2.6125,2.6125,175
20150901|2015-06-22 22:00,23,2.612,2.613,2.608,2.612,209
20150901|2015-06-22 22:30,23,2.6115,2.6115,2.6105,2.6105,12
20150901|2015-06-22 23:00,23,2.61,2.61,2.6085,2.6085,19
20150901|2015-06-22 23:30,23,2.6085,2.6085,2.605,2.6055,101
20150901|2015-06-23 00:00,23,2.6055,2.608,2.605,2.607,118
20150901|2015-06-23 00:30,23,2.608,2.613,2.608,2.612,345
20150901|2015-06-23 01:00,23,2.6115,2.617,2.6095,2.617,180
20150901|2015-06-23 01:30,23,2.6175,2.6175,2.6105,2.611,161
20150901|2015-06-23 02:00,23,2.611,2.6125,2.6045,2.612,182
20150901|2015-06-23 02:30,23,2.612,2.6145,2.601,2.603,142
20150901|2015-06-23 03:00,23,2.603,2.604,2.5935,2.5975,261
20150901|2015-06-23 03:30,23,2.5955,2.6025,2.5945,2.5995,383
20150901|2015-06-23 04:00,23,2.599,2.602,2.5955,2.5975,225
20150901|2015-06-23 04:30,23,2.5965,2.5975,2.5935,2.5945,72
20150901|2015-06-23 05:00,23,2.595,2.6,2.595,2.5995,94
20150901|2015-06-23 05:30,23,2.5995,2.6025,2.5995,2.6,84
20150901|2015-06-23 06:00,23,2.5995,2.6045,2.598,2.604,54
20150901|2015-06-23 06:30,23,2.604,2.6225,2.601,2.616,726
20150901|2015-06-23 07:00,23,2.6155,2.6185,2.6025,2.6025,626
20150901|2015-06-23 07:30,23,2.6035,2.607,2.6015,2.6065,341
20150901|2015-06-23 08:00,23,2.6065,2.613,2.6025,2.6035,1361
20150901|2015-06-23 08:30,23,2.603,2.618,2.603,2.616,810
20150901|2015-06-23 09:00,23,2.616,2.6285,2.6115,2.6265,1624
20150901|2015-06-23 09:30,23,2.626,2.6285,2.624,2.626,715
20150901|2015-06-23 10:00,23,2.6265,2.6275,2.623,2.624,327
20150901|2015-06-23 10:30,23,2.624,2.632,2.624,2.625,861
20150901|2015-06-23 11:00,23,2.625,2.625,2.6195,2.6225,266
20150901|2015-06-23 11:30,23,2.622,2.623,2.6145,2.617,975
20150901|2015-06-23 12:00,23,2.6175,2.619,2.6155,2.616,204
20150901|2015-06-23 12:30,23,2.6155,2.6175,2.6145,2.616,124
20150901|2015-06-23 13:00,23,2.615,2.616,2.613,2.6155,81
20150901|2015-06-23 13:30,23,2.615,2.6155,2.614,2.615,25
20150901|2015-06-23 14:00,23,2.615,2.6165,2.614,2.6145,39
20150901|2015-06-23 14:30,23,2.6145,2.616,2.614,2.616,27
20150901|2015-06-23 15:00,23,2.6155,2.616,2.6135,2.6145,62
20150901|2015-06-23 15:30,23,2.615,2.6155,2.6135,2.6155,16
20150901|2015-06-23 16:00,23,2.615,2.615,2.612,2.612,16
20150901|2015-06-23 17:00,24,2.6095,2.614,2.6095,2.612,77
20150901|2015-06-23 17:30,24,2.613,2.6135,2.611,2.613,36
20150901|2015-06-23 18:00,24,2.612,2.6135,2.6115,2.6135,7
20150901|2015-06-23 18:30,24,2.614,2.614,2.614,2.614,12
20150901|2015-06-23 19:00,24,2.613,2.6155,2.612,2.6145,77
20150901|2015-06-23 19:30,24,2.6145,2.6185,2.6145,2.618,88
20150901|2015-06-23 20:00,24,2.618,2.6225,2.618,2.6215,309
20150901|2015-06-23 20:30,24,2.6215,2.623,2.6155,2.6155,221
20150901|2015-06-23 21:00,24,2.6155,2.6185,2.615,2.618,296
20150901|2015-06-23 21:30,24,2.617,2.618,2.616,2.6165,142
20150901|2015-06-23 22:00,24,2.6165,2.62,2.616,2.62,181
20150901|2015-06-23 22:30,24,2.6195,2.6195,2.617,2.617,56
20150901|2015-06-23 23:00,24,2.6175,2.618,2.6165,2.6165,39
20150901|2015-06-23 23:30,24,2.6165,2.617,2.615,2.617,90
20150901|2015-06-24 00:00,24,2.616,2.6205,2.616,2.6175,111
20150901|2015-06-24 00:30,24,2.618,2.625,2.618,2.6245,260
20150901|2015-06-24 01:00,24,2.624,2.63,2.624,2.627,544
20150901|2015-06-24 01:30,24,2.627,2.637,2.625,2.6305,530
20150901|2015-06-24 02:00,24,2.631,2.634,2.626,2.628,303
20150901|2015-06-24 02:30,24,2.6265,2.629,2.625,2.628,96
20150901|2015-06-24 03:00,24,2.628,2.631,2.622,2.622,180
20150901|2015-06-24 03:30,24,2.623,2.6305,2.622,2.6225,91
20150901|2015-06-24 04:00,24,2.6225,2.623,2.62,2.62,177
20150901|2015-06-24 04:30,24,2.62,2.6245,2.616,2.6225,304
20150901|2015-06-24 05:00,24,2.622,2.6225,2.617,2.6195,555
20150901|2015-06-24 05:30,24,2.621,2.6225,2.6155,2.62,347
20150901|2015-06-24 06:00,24,2.6205,2.626,2.6185,2.619,423
20150901|2015-06-24 06:30,24,2.6185,2.6355,2.6185,2.6345,690
20150901|2015-06-24 07:00,24,2.635,2.6435,2.632,2.643,2458
20150901|2015-06-24 07:30,24,2.6425,2.644,2.6345,2.644,805
20150901|2015-06-24 08:00,24,2.6435,2.6445,2.637,2.6385,1171
20150901|2015-06-24 08:30,24,2.639,2.647,2.639,2.646,1456
20150901|2015-06-24 09:00,24,2.646,2.651,2.6415,2.6455,865
20150901|2015-06-24 09:30,24,2.645,2.6475,2.6415,2.6455,648
20150901|2015-06-24 10:00,24,2.6455,2.6455,2.6315,2.6315,1433
20150901|2015-06-24 10:30,24,2.6315,2.632,2.601,2.6175,3266
20150901|2015-06-24 11:00,24,2.618,2.631,2.615,2.62,1392
20150901|2015-06-24 11:30,24,2.6205,2.6255,2.619,2.624,756
20150901|2015-06-24 12:00,24,2.624,2.6245,2.6215,2.6235,209
20150901|2015-06-24 12:30,24,2.6225,2.626,2.622,2.625,86
20150901|2015-06-24 13:00,24,2.626,2.6265,2.623,2.623,28
20150901|2015-06-24 13:30,24,2.6235,2.6245,2.6235,2.6235,19
20150901|2015-06-24 14:00,24,2.624,2.624,2.6185,2.621,150
20150901|2015-06-24 14:30,24,2.622,2.624,2.621,2.622,41
20150901|2015-06-24 15:00,24,2.6225,2.623,2.6205,2.6225,53
20150901|2015-06-24 15:30,24,2.6235,2.6245,2.6215,2.6235,13
20150901|2015-06-24 16:00,24,2.623,2.623,2.622,2.622,35
20150901|2015-06-24 17:00,25,2.6195,2.6215,2.617,2.6215,37
20150901|2015-06-24 17:30,25,2.62,2.622,2.62,2.622,55
20150901|2015-06-24 18:00,25,2.621,2.622,2.62,2.622,46
20150901|2015-06-24 18:30,25,2.622,2.622,2.621,2.622,25
20150901|2015-06-24 19:00,25,2.622,2.626,2.621,2.623,115
20150901|2015-06-24 19:30,25,2.622,2.626,2.622,2.6255,42
20150901|2015-06-24 20:00,25,2.626,2.63,2.616,2.621,430
20150901|2015-06-24 20:30,25,2.621,2.625,2.6205,2.625,152
20150901|2015-06-24 21:00,25,2.624,2.626,2.623,2.6245,38
20150901|2015-06-24 21:30,25,2.6245,2.626,2.6225,2.6255,159
20150901|2015-06-24 22:00,25,2.626,2.6275,2.6245,2.626,27
20150901|2015-06-24 22:30,25,2.627,2.6275,2.626,2.6265,102
20150901|2015-06-24 23:00,25,2.6265,2.627,2.626,2.6265,21
20150901|2015-06-24 23:30,25,2.6265,2.6265,2.625,2.626,20
20150901|2015-06-25 00:00,25,2.6255,2.626,2.624,2.6255,45
20150901|2015-06-25 00:30,25,2.625,2.625,2.622,2.6235,85
20150901|2015-06-25 01:00,25,2.622,2.6245,2.62,2.62,149
20150901|2015-06-25 01:30,25,2.62,2.6225,2.611,2.6195,541
20150901|2015-06-25 02:00,25,2.62,2.6205,2.6065,2.608,296
20150901|2015-06-25 02:30,25,2.608,2.609,2.6005,2.6035,435
20150901|2015-06-25 03:00,25,2.603,2.6105,2.5955,2.5985,835
20150901|2015-06-25 03:30,25,2.598,2.5985,2.59,2.591,463
20150901|2015-06-25 04:00,25,2.591,2.598,2.591,2.593,252
20150901|2015-06-25 04:30,25,2.5925,2.609,2.5915,2.605,1034
20150901|2015-06-25 05:00,25,2.6055,2.6065,2.598,2.601,460
20150901|2015-06-25 05:30,25,2.601,2.604,2.599,2.6005,549
20150901|2015-06-25 06:00,25,2.6005,2.6075,2.6005,2.6075,330
20150901|2015-06-25 06:30,25,2.607,2.615,2.606,2.612,634
20150901|2015-06-25 07:00,25,2.6135,2.6175,2.608,2.6155,786
20150901|2015-06-25 07:30,25,2.615,2.6175,2.6115,2.616,567
20150901|2015-06-25 08:00,25,2.6165,2.62,2.6105,2.613,860
20150901|2015-06-25 08:30,25,2.612,2.6155,2.6015,2.6055,1358
20150901|2015-06-25 09:00,25,2.606,2.61,2.6045,2.609,1227
20150901|2015-06-25 09:30,25,2.609,2.622,2.6065,2.62,1599
20150901|2015-06-25 10:00,25,2.621,2.6225,2.616,2.6195,991
20150901|2015-06-25 10:30,25,2.6195,2.624,2.6175,2.6215,806
20150901|2015-06-25 11:00,25,2.621,2.623,2.619,2.619,477
20150901|2015-06-25 11:30,25,2.619,2.619,2.6155,2.618,917
20150901|2015-06-25 12:00,25,2.618,2.619,2.613,2.6165,375
20150901|2015-06-25 12:30,25,2.6165,2.6215,2.6165,2.62,233
20150901|2015-06-25 13:00,25,2.6195,2.6195,2.615,2.6155,152
20150901|2015-06-25 13:30,25,2.6155,2.6195,2.6155,2.6175,115
20150901|2015-06-25 14:00,25,2.618,2.621,2.618,2.619,124
20150901|2015-06-25 14:30,25,2.6185,2.619,2.617,2.617,127
20150901|2015-06-25 15:00,25,2.6175,2.6185,2.617,2.618,12
20150901|2015-06-25 15:30,25,2.6175,2.62,2.6175,2.62,19
20150901|2015-06-25 16:00,25,2.6195,2.622,2.6185,2.6205,16
20150901|2015-06-25 17:00,26,2.6195,2.6225,2.6195,2.6205,57
20150901|2015-06-25 17:30,26,2.6205,2.6215,2.62,2.6205,28
20150901|2015-06-25 18:00,26,2.6205,2.621,2.62,2.621,26
20150901|2015-06-25 18:30,26,2.62,2.62,2.6175,2.618,33
20150901|2015-06-25 19:00,26,2.618,2.62,2.614,2.617,133
20150901|2015-06-25 19:30,26,2.617,2.619,2.617,2.619,39
20150901|2015-06-25 20:00,26,2.6195,2.6265,2.6175,2.626,516
20150901|2015-06-25 20:30,26,2.6265,2.6275,2.621,2.624,204
20150901|2015-06-25 21:00,26,2.6235,2.625,2.6235,2.624,103
20150901|2015-06-25 21:30,26,2.6235,2.627,2.6235,2.6265,276
20150901|2015-06-25 22:00,26,2.6275,2.6305,2.6245,2.625,448
20150901|2015-06-25 22:30,26,2.6245,2.6245,2.622,2.6225,216
20150901|2015-06-25 23:00,26,2.6225,2.623,2.6225,2.6225,18
20150901|2015-06-25 23:30,26,2.6225,2.623,2.62,2.6205,111
20150901|2015-06-26 00:00,26,2.6205,2.621,2.6195,2.621,78
20150901|2015-06-26 00:30,26,2.6215,2.6275,2.6205,2.624,519
20150901|2015-06-26 01:00,26,2.6245,2.63,2.6235,2.6265,767
20150901|2015-06-26 01:30,26,2.627,2.648,2.6205,2.636,3062
20150901|2015-06-26 02:00,26,2.6355,2.6365,2.6255,2.628,998
20150901|2015-06-26 02:30,26,2.627,2.6295,2.624,2.6285,558
20150901|2015-06-26 03:00,26,2.628,2.629,2.624,2.626,317
20150901|2015-06-26 03:30,26,2.626,2.626,2.6195,2.6205,521
20150901|2015-06-26 04:00,26,2.62,2.621,2.618,2.6205,388
20150901|2015-06-26 04:30,26,2.621,2.6215,2.6185,2.619,288
20150901|2015-06-26 05:00,26,2.6195,2.621,2.618,2.6185,301
20150901|2015-06-26 05:30,26,2.6185,2.6205,2.616,2.6185,313
20150901|2015-06-26 06:00,26,2.619,2.621,2.6185,2.6205,389
20150901|2015-06-26 06:30,26,2.6205,2.6205,2.6135,2.619,1307
20150901|2015-06-26 07:00,26,2.6195,2.6225,2.6185,2.6215,638
20150901|2015-06-26 07:30,26,2.622,2.6285,2.6215,2.624,1108
20150901|2015-06-26 08:00,26,2.6235,2.6285,2.6195,2.627,2361
20150901|2015-06-26 08:30,26,2.627,2.6375,2.624,2.6365,2493
20150901|2015-06-26 09:00,26,2.637,2.6415,2.634,2.637,1777
20150901|2015-06-26 09:30,26,2.6375,2.64,2.6255,2.6275,2176
20150901|2015-06-26 10:00,26,2.6275,2.6285,2.62,2.6265,2116
20150901|2015-06-26 10:30,26,2.6265,2.627,2.62,2.6215,1441
20150901|2015-06-26 11:00,26,2.6215,2.6305,2.6215,2.6285,895
20150901|2015-06-26 11:30,26,2.629,2.635,2.6285,2.6345,1849
20150901|2015-06-26 12:00,26,2.634,2.643,2.631,2.634,1149
20150901|2015-06-26 12:30,26,2.634,2.635,2.6295,2.6335,354
20150901|2015-06-26 13:00,26,2.6335,2.636,2.632,2.634,171
20150901|2015-06-26 13:30,26,2.6335,2.638,2.6275,2.6325,378
20150901|2015-06-26 14:00,26,2.6335,2.635,2.631,2.635,162
20150901|2015-06-26 14:30,26,2.6355,2.641,2.633,2.6385,202
20150901|2015-06-26 15:00,26,2.639,2.6415,2.634,2.6365,138
20150901|2015-06-26 15:30,26,2.6385,2.6395,2.6365,2.638,26
20150901|2015-06-26 16:00,26,2.6385,2.641,2.6385,2.641,38
20150901|2015-06-28 17:00,29,2.62,2.6375,2.6195,2.6345,867
20150901|2015-06-28 17:30,29,2.634,2.6375,2.6325,2.6325,201
20150901|2015-06-28 18:00,29,2.6325,2.6325,2.63,2.631,169
20150901|2015-06-28 18:30,29,2.631,2.6355,2.63,2.6325,175
20150901|2015-06-28 19:00,29,2.632,2.632,2.622,2.6245,1066
20150901|2015-06-28 19:30,29,2.6245,2.6265,2.623,2.6255,641
20150901|2015-06-28 20:00,29,2.626,2.629,2.6195,2.626,1812
20150901|2015-06-28 20:30,29,2.6255,2.629,2.623,2.628,555
20150901|2015-06-28 21:00,29,2.6275,2.6325,2.627,2.63,455
20150901|2015-06-28 21:30,29,2.63,2.632,2.6275,2.631,458
20150901|2015-06-28 22:00,29,2.631,2.6315,2.628,2.629,472
20150901|2015-06-28 22:30,29,2.6285,2.6295,2.6285,2.6285,95
20150901|2015-06-28 23:00,29,2.6285,2.6285,2.625,2.626,233
20150901|2015-06-28 23:30,29,2.626,2.626,2.6215,2.6245,388
20150901|2015-06-29 00:00,29,2.624,2.627,2.619,2.6205,641
20150901|2015-06-29 00:30,29,2.6205,2.6335,2.6185,2.6305,2468
20150901|2015-06-29 01:00,29,2.6305,2.637,2.6305,2.6335,1473
20150901|2015-06-29 01:30,29,2.6335,2.655,2.6325,2.647,3258
20150901|2015-06-29 02:00,29,2.647,2.6475,2.6355,2.6365,1932
20150901|2015-06-29 02:30,29,2.636,2.637,2.627,2.6285,876
20150901|2015-06-29 03:00,29,2.6285,2.632,2.627,2.6315,650
20150901|2015-06-29 03:30,29,2.6305,2.6375,2.6305,2.636,554
20150901|2015-06-29 04:00,29,2.636,2.636,2.626,2.627,629
20150901|2015-06-29 04:30,29,2.627,2.6275,2.6215,2.6245,1021
20150901|2015-06-29 05:00,29,2.625,2.627,2.622,2.6225,609
20150901|2015-06-29 05:30,29,2.622,2.6225,2.616,2.62,1170
20150901|2015-06-29 06:00,29,2.6205,2.628,2.619,2.625,587
20150901|2015-06-29 06:30,29,2.625,2.628,2.623,2.627,609
20150901|2015-06-29 07:00,29,2.6275,2.6365,2.6215,2.6315,1911
20150901|2015-06-29 07:30,29,2.631,2.6325,2.6255,2.6285,1242
20150901|2015-06-29 08:00,29,2.628,2.6445,2.628,2.638,5087
20150901|2015-06-29 08:30,29,2.638,2.6425,2.635,2.6365,2440
20150901|2015-06-29 09:00,29,2.6365,2.6405,2.635,2.638,1517
20150901|2015-06-29 09:30,29,2.638,2.638,2.622,2.6285,3789
20150901|2015-06-29 10:00,29,2.6285,2.629,2.623,2.6265,1372
20150901|2015-06-29 10:30,29,2.627,2.636,2.6245,2.6355,1328
20150901|2015-06-29 11:00,29,2.6355,2.6355,2.63,2.632,1013
20150901|2015-06-29 11:30,29,2.632,2.634,2.6275,2.633,1836
20150901|2015-06-29 12:00,29,2.633,2.633,2.6305,2.6315,419
20150901|2015-06-29 12:30,29,2.6315,2.634,2.6315,2.633,336
20150901|2015-06-29 13:00,29,2.6335,2.634,2.631,2.632,219
20150901|2015-06-29 13:30,29,2.632,2.632,2.6305,2.632,101
20150901|2015-06-29 14:00,29,2.632,2.632,2.63,2.6305,120
20150901|2015-06-29 14:30,29,2.631,2.632,2.6285,2.63,158
20150901|2015-06-29 15:00,29,2.6305,2.632,2.63,2.632,84
20150901|2015-06-29 15:30,29,2.631,2.633,2.631,2.632,41
20150901|2015-06-29 16:00,29,2.633,2.634,2.632,2.632,81
20150901|2015-06-29 17:00,30,2.634,2.637,2.632,2.632,101
20150901|2015-06-29 17:30,30,2.632,2.632,2.632,2.632,9
20150901|2015-06-29 18:00,30,2.632,2.633,2.631,2.631,18
20150901|2015-06-29 18:30,30,2.6305,2.633,2.6305,2.633,29
20150901|2015-06-29 19:00,30,2.632,2.6375,2.6315,2.6365,197
20150901|2015-06-29 19:30,30,2.6365,2.6385,2.63,2.6305,372
20150901|2015-06-29 20:00,30,2.6305,2.631,2.625,2.627,963
20150901|2015-06-29 20:30,30,2.6265,2.638,2.6255,2.636,571
20150901|2015-06-29 21:00,30,2.635,2.637,2.6345,2.636,291
20150901|2015-06-29 21:30,30,2.636,2.6365,2.627,2.6295,1051
20150901|2015-06-29 22:00,30,2.6295,2.634,2.629,2.6335,983
20150901|2015-06-29 22:30,30,2.6335,2.636,2.6335,2.6355,74
20150901|2015-06-29 23:00,30,2.6365,2.638,2.6365,2.6375,103
20150901|2015-06-29 23:30,30,2.6365,2.637,2.632,2.6325,296
20150901|2015-06-30 00:00,30,2.6325,2.636,2.6325,2.635,96
20150901|2015-06-30 00:30,30,2.635,2.6415,2.6345,2.6395,802
20150901|2015-06-30 01:00,30,2.64,2.6405,2.6295,2.6305,865
20150901|2015-06-30 01:30,30,2.6305,2.631,2.622,2.6245,2278
20150901|2015-06-30 02:00,30,2.624,2.6255,2.6105,2.615,2627
20150901|2015-06-30 02:30,30,2.615,2.6165,2.6005,2.6025,1759
20150901|2015-06-30 03:00,30,2.602,2.607,2.5955,2.6035,1566
20150901|2015-06-30 03:30,30,2.6035,2.604,2.5995,2.6025,388
20150901|2015-06-30 04:00,30,2.603,2.611,2.602,2.6055,819
20150901|2015-06-30 04:30,30,2.6055,2.6065,2.6,2.6055,664
20150901|2015-06-30 05:00,30,2.605,2.6095,2.602,2.606,768
20150901|2015-06-30 05:30,30,2.606,2.6085,2.6035,2.607,415
20150901|2015-06-30 06:00,30,2.6075,2.6085,2.6035,2.6045,497
20150901|2015-06-30 06:30,30,2.605,2.618,2.6015,2.614,1394
20150901|2015-06-30 07:00,30,2.614,2.616,2.6085,2.61,1397
20150901|2015-06-30 07:30,30,2.6105,2.6125,2.609,2.612,1102
20150901|2015-06-30 08:00,30,2.611,2.6145,2.6035,2.604,3697
20150901|2015-06-30 08:30,30,2.604,2.606,2.5915,2.5945,3625
20150901|2015-06-30 09:00,30,2.594,2.598,2.589,2.596,3181
20150901|2015-06-30 09:30,30,2.5965,2.6,2.5925,2.599,2236
20150901|2015-06-30 10:00,30,2.5995,2.614,2.598,2.6125,4158
20150901|2015-06-30 10:30,30,2.6125,2.626,2.6125,2.621,4577
20150901|2015-06-30 11:00,30,2.621,2.6285,2.62,2.6215,2548
20150901|2015-06-30 11:30,30,2.621,2.6225,2.6125,2.6135,3890
20150901|2015-06-30 12:00,30,2.614,2.616,2.613,2.6145,1226
20150901|2015-06-30 12:30,30,2.6145,2.617,2.6135,2.6165,489
20150901|2015-06-30 13:00,30,2.616,2.623,2.616,2.621,319
20150901|2015-06-30 13:30,30,2.6215,2.6225,2.619,2.619,90
20150901|2015-06-30 14:00,30,2.619,2.6205,2.617,2.6175,148
20150901|2015-06-30 14:30,30,2.6175,2.6215,2.617,2.621,156
20150901|2015-06-30 15:00,30,2.6195,2.624,2.6155,2.6205,129
20150901|2015-06-30 15:30,30,2.6205,2.6205,2.618,2.62,65
20150901|2015-06-30 16:00,30,2.619,2.619,2.6165,2.6175,25
20150901|2015-06-30 19:30,1,2.6145,2.6175,2.6145,2.617,348
20150901|2015-06-30 20:00,1,2.617,2.621,2.6095,2.615,1070
20150901|2015-06-30 20:30,1,2.615,2.617,2.613,2.613,256
20150901|2015-06-30 21:00,1,2.6135,2.6155,2.612,2.6145,175
20150901|2015-06-30 21:30,1,2.614,2.619,2.6135,2.618,304
20150901|2015-06-30 22:00,1,2.6175,2.62,2.6165,2.6195,313
20150901|2015-06-30 22:30,1,2.6195,2.62,2.6185,2.6195,120
20150901|2015-06-30 23:00,1,2.6195,2.6205,2.6165,2.6165,99
20150901|2015-06-30 23:30,1,2.6165,2.6175,2.6155,2.6165,112
20150901|2015-07-01 00:00,1,2.6165,2.617,2.616,2.6165,112
20150901|2015-07-01 00:30,1,2.6165,2.625,2.615,2.625,1065
20150901|2015-07-01 01:00,1,2.625,2.632,2.625,2.629,2066
20150901|2015-07-01 01:30,1,2.6295,2.63,2.611,2.6125,1666
20150901|2015-07-01 02:00,1,2.6125,2.615,2.606,2.608,1521
20150901|2015-07-01 02:30,1,2.608,2.621,2.607,2.6205,1237
20150901|2015-07-01 03:00,1,2.621,2.6225,2.617,2.6185,629
20150901|2015-07-01 03:30,1,2.618,2.621,2.6155,2.621,409
20150901|2015-07-01 04:00,1,2.6205,2.6225,2.6175,2.62,688
20150901|2015-07-01 04:30,1,2.6195,2.629,2.6175,2.6265,609
20150901|2015-07-01 05:00,1,2.627,2.628,2.6185,2.621,486
20150901|2015-07-01 05:30,1,2.62,2.622,2.617,2.619,332
20150901|2015-07-01 06:00,1,2.6195,2.62,2.617,2.618,332
20150901|2015-07-01 06:30,1,2.618,2.6215,2.616,2.6215,579
20150901|2015-07-01 07:00,1,2.621,2.6235,2.607,2.61,2300
20150901|2015-07-01 07:30,1,2.61,2.612,2.6025,2.611,2763
20150901|2015-07-01 08:00,1,2.6105,2.617,2.6095,2.612,3072
20150901|2015-07-01 08:30,1,2.6125,2.6155,2.6065,2.6135,1739
20150901|2015-07-01 09:00,1,2.6135,2.6495,2.612,2.642,8246
20150901|2015-07-01 09:30,1,2.6415,2.642,2.6295,2.636,3497
20150901|2015-07-01 10:00,1,2.636,2.638,2.6315,2.634,1685
20150901|2015-07-01 10:30,1,2.634,2.635,2.6275,2.63,1896
20150901|2015-07-01 11:00,1,2.63,2.635,2.6295,2.6345,1178
20150901|2015-07-01 11:30,1,2.6345,2.6355,2.629,2.631,2538
20150901|2015-07-01 12:00,1,2.6305,2.6305,2.628,2.629,546
20150901|2015-07-01 12:30,1,2.629,2.6305,2.6285,2.629,272
20150901|2015-07-01 13:00,1,2.629,2.631,2.6285,2.6295,244
20150901|2015-07-01 13:30,1,2.6295,2.6305,2.6285,2.629,80
20150901|2015-07-01 14:00,1,2.6295,2.6305,2.629,2.63,70
20150901|2015-07-01 14:30,1,2.63,2.63,2.6275,2.6275,136
20150901|2015-07-01 15:00,1,2.6275,2.63,2.6275,2.6285,75
20150901|2015-07-01 15:30,1,2.6285,2.6295,2.626,2.6265,98
20150901|2015-07-01 16:00,1,2.6265,2.6295,2.6265,2.6295,24
20150901|2015-07-01 17:00,2,2.6285,2.6285,2.626,2.627,60
20150901|2015-07-01 17:30,2,2.627,2.629,2.6265,2.6265,57
20150901|2015-07-01 18:00,2,2.627,2.629,2.626,2.629,109
20150901|2015-07-01 18:30,2,2.63,2.6315,2.629,2.63,52
20150901|2015-07-01 19:00,2,2.6305,2.6305,2.6255,2.626,359
20150901|2015-07-01 19:30,2,2.626,2.6265,2.626,2.6265,86
20150901|2015-07-01 20:00,2,2.6265,2.6355,2.6265,2.6345,856
20150901|2015-07-01 20:30,2,2.6345,2.6355,2.6325,2.6345,257
20150901|2015-07-01 21:00,2,2.634,2.634,2.631,2.6325,192
20150901|2015-07-01 21:30,2,2.6325,2.635,2.6325,2.634,152
20150901|2015-07-01 22:00,2,2.6345,2.6365,2.633,2.634,216
20150901|2015-07-01 22:30,2,2.634,2.6345,2.6335,2.6335,41
20150901|2015-07-01 23:00,2,2.634,2.634,2.633,2.634,17
20150901|2015-07-01 23:30,2,2.634,2.637,2.634,2.637,137
20150901|2015-07-02 00:00,2,2.637,2.6375,2.6355,2.6355,77
20150901|2015-07-02 00:30,2,2.6355,2.6355,2.631,2.6315,400
20150901|2015-07-02 01:00,2,2.632,2.632,2.6265,2.6295,714
20150901|2015-07-02 01:30,2,2.6295,2.6345,2.6265,2.6285,418
20150901|2015-07-02 02:00,2,2.628,2.636,2.6275,2.6335,422
20150901|2015-07-02 02:30,2,2.633,2.6445,2.6305,2.644,835
20150901|2015-07-02 03:00,2,2.643,2.646,2.635,2.6455,929
20150901|2015-07-02 03:30,2,2.646,2.646,2.6355,2.637,736
20150901|2015-07-02 04:00,2,2.6375,2.6405,2.6355,2.6405,329
20150901|2015-07-02 04:30,2,2.64,2.6405,2.6345,2.6355,205
20150901|2015-07-02 05:00,2,2.6355,2.637,2.631,2.6325,362
20150901|2015-07-02 05:30,2,2.633,2.6345,2.631,2.6335,255
20150901|2015-07-02 06:00,2,2.6335,2.637,2.6325,2.636,317
20150901|2015-07-02 06:30,2,2.6355,2.6365,2.625,2.6255,1162
20150901|2015-07-02 07:00,2,2.6255,2.6295,2.621,2.6245,1723
20150901|2015-07-02 07:30,2,2.6255,2.6345,2.6255,2.6345,1361
20150901|2015-07-02 08:00,2,2.634,2.639,2.6325,2.635,2121
20150901|2015-07-02 08:30,2,2.635,2.637,2.631,2.6335,1286
20150901|2015-07-02 09:00,2,2.6335,2.644,2.6325,2.6405,2800
20150901|2015-07-02 09:30,2,2.6405,2.6435,2.6355,2.64,1398
20150901|2015-07-02 10:00,2,2.6395,2.6425,2.6365,2.6405,2136
20150901|2015-07-02 10:30,2,2.6405,2.6405,2.634,2.637,1596
20150901|2015-07-02 11:00,2,2.637,2.639,2.634,2.634,1052
20150901|2015-07-02 11:30,2,2.634,2.637,2.6305,2.631,1790
20150901|2015-07-02 12:00,2,2.6305,2.6315,2.627,2.628,575
20150901|2015-07-02 12:30,2,2.6285,2.6325,2.6285,2.6315,418
20150901|2015-07-02 13:00,2,2.632,2.6325,2.6305,2.6315,83
20150901|2015-07-02 13:30,2,2.632,2.6325,2.6305,2.632,88
20150901|2015-07-02 14:00,2,2.632,2.634,2.6315,2.6335,81
20150901|2015-07-02 14:30,2,2.634,2.634,2.6335,2.634,63
20150901|2015-07-02 15:00,2,2.634,2.6365,2.634,2.6345,86
20150901|2015-07-02 15:30,2,2.6345,2.6365,2.6345,2.6365,36
20150901|2015-07-02 16:00,2,2.6365,2.6375,2.6355,2.637,37
20150901|2015-07-02 17:00,3,2.634,2.634,2.6305,2.6305,99
20150901|2015-07-02 17:30,3,2.6305,2.6315,2.6305,2.631,21
20150901|2015-07-02 18:00,3,2.6315,2.632,2.631,2.631,44
20150901|2015-07-02 18:30,3,2.632,2.6335,2.629,2.63,47
20150901|2015-07-02 19:00,3,2.63,2.6335,2.629,2.631,162
20150901|2015-07-02 19:30,3,2.631,2.6325,2.6305,2.631,99
20150901|2015-07-02 20:00,3,2.6315,2.6345,2.6295,2.6325,645
20150901|2015-07-02 20:30,3,2.6315,2.6325,2.6245,2.628,473
20150901|2015-07-02 21:00,3,2.628,2.6285,2.626,2.627,156
20150901|2015-07-02 21:30,3,2.627,2.633,2.6245,2.632,558
20150901|2015-07-02 22:00,3,2.633,2.6385,2.6325,2.6375,540
20150901|2015-07-02 22:30,3,2.6375,2.6385,2.6325,2.6335,89
20150901|2015-07-02 23:00,3,2.633,2.634,2.633,2.6335,18
20150901|2015-07-02 23:30,3,2.633,2.635,2.632,2.635,73
20150901|2015-07-03 00:00,3,2.6355,2.642,2.635,2.639,263
20150901|2015-07-03 00:30,3,2.6385,2.6435,2.637,2.639,798
20150901|2015-07-03 01:00,3,2.6385,2.64,2.635,2.636,791
20150901|2015-07-03 01:30,3,2.6355,2.639,2.633,2.638,568
20150901|2015-07-03 02:00,3,2.6385,2.6465,2.6365,2.6455,827
20150901|2015-07-03 02:30,3,2.646,2.6475,2.641,2.644,689
20150901|2015-07-03 03:00,3,2.6435,2.6435,2.631,2.634,653
20150901|2015-07-03 03:30,3,2.634,2.6425,2.634,2.641,522
20150901|2015-07-03 04:00,3,2.641,2.642,2.635,2.637,436
20150901|2015-07-03 04:30,3,2.637,2.6415,2.636,2.639,205
20150901|2015-07-03 05:00,3,2.639,2.64,2.633,2.6355,285
20150901|2015-07-03 05:30,3,2.635,2.635,2.63,2.6325,271
20150901|2015-07-03 06:00,3,2.632,2.6355,2.63,2.632,405
20150901|2015-07-03 06:30,3,2.632,2.633,2.6275,2.633,737
20150901|2015-07-03 07:00,3,2.632,2.635,2.631,2.6325,300
20150901|2015-07-03 07:30,3,2.6325,2.6325,2.6265,2.6315,1366
20150901|2015-07-03 08:00,3,2.6315,2.6325,2.623,2.626,1720
20150901|2015-07-03 08:30,3,2.6255,2.628,2.6155,2.617,1503
20150901|2015-07-03 09:00,3,2.6165,2.621,2.611,2.616,1787
20150901|2015-07-03 09:30,3,2.616,2.621,2.6145,2.619,906
20150901|2015-07-03 10:00,3,2.6195,2.6195,2.614,2.6145,421
20150901|2015-07-03 10:30,3,2.6145,2.62,2.613,2.618,442
20150901|2015-07-03 11:00,3,2.6185,2.619,2.616,2.6185,149
20150901|2015-07-03 11:30,3,2.618,2.6195,2.615,2.617,235
20150901|2015-07-05 17:00,6,2.605,2.605,2.575,2.5945,1931
20150901|2015-07-05 17:30,6,2.5945,2.599,2.594,2.596,479
20150901|2015-07-05 18:00,6,2.5955,2.598,2.595,2.5965,288
20150901|2015-07-05 18:30,6,2.5965,2.5975,2.595,2.5955,149
20150901|2015-07-05 19:00,6,2.596,2.598,2.595,2.598,585
20150901|2015-07-05 19:30,6,2.598,2.602,2.5975,2.6015,496
20150901|2015-07-05 20:00,6,2.602,2.6095,2.59,2.5995,2822
20150901|2015-07-05 20:30,6,2.5995,2.601,2.595,2.5955,503
20150901|2015-07-05 21:00,6,2.595,2.5955,2.591,2.593,617
20150901|2015-07-05 21:30,6,2.5925,2.5925,2.5585,2.562,5563
20150901|2015-07-05 22:00,6,2.5625,2.5735,2.5595,2.57,1698
20150901|2015-07-05 22:30,6,2.57,2.575,2.5695,2.5735,190
20150901|2015-07-05 23:00,6,2.5735,2.5745,2.5725,2.573,69
20150901|2015-07-05 23:30,6,2.5735,2.5735,2.5665,2.569,297
20150901|2015-07-06 00:00,6,2.569,2.569,2.56,2.5625,673
20150901|2015-07-06 00:30,6,2.5625,2.563,2.504,2.515,9363
20150901|2015-07-06 01:00,6,2.515,2.526,2.513,2.523,2904
20150901|2015-07-06 01:30,6,2.522,2.5515,2.518,2.54,4304
20150901|2015-07-06 02:00,6,2.5405,2.546,2.536,2.542,1912
20150901|2015-07-06 02:30,6,2.5415,2.5545,2.5405,2.545,1295
20150901|2015-07-06 03:00,6,2.545,2.546,2.531,2.534,1024
20150901|2015-07-06 03:30,6,2.5345,2.5355,2.5235,2.5255,807
20150901|2015-07-06 04:00,6,2.525,2.5295,2.523,2.5265,626
20150901|2015-07-06 04:30,6,2.526,2.541,2.5245,2.539,781
20150901|2015-07-06 05:00,6,2.5395,2.54,2.527,2.5285,519
20150901|2015-07-06 05:30,6,2.528,2.5295,2.524,2.527,518
20150901|2015-07-06 06:00,6,2.527,2.532,2.5255,2.5295,560
20150901|2015-07-06 06:30,6,2.53,2.538,2.53,2.536,1064
20150901|2015-07-06 07:00,6,2.5355,2.5485,2.531,2.5465,3340
20150901|2015-07-06 07:30,6,2.547,2.548,2.5395,2.54,1792
20150901|2015-07-06 08:00,6,2.54,2.5415,2.5225,2.5265,5490
20150901|2015-07-06 08:30,6,2.5265,2.5345,2.5205,2.522,3460
20150901|2015-07-06 09:00,6,2.5215,2.537,2.5145,2.5305,5661
20150901|2015-07-06 09:30,6,2.5305,2.543,2.5285,2.5385,3547
20150901|2015-07-06 10:00,6,2.539,2.5405,2.529,2.533,2366
20150901|2015-07-06 10:30,6,2.5325,2.543,2.5315,2.538,2492
20150901|2015-07-06 11:00,6,2.538,2.5395,2.536,2.5385,1162
20150901|2015-07-06 11:30,6,2.539,2.5405,2.535,2.539,2038
20150901|2015-07-06 12:00,6,2.539,2.5425,2.5275,2.5275,1503
20150901|2015-07-06 12:30,6,2.528,2.53,2.5255,2.526,641
20150901|2015-07-06 13:00,6,2.526,2.529,2.524,2.5245,379
20150901|2015-07-06 13:30,6,2.5245,2.5245,2.522,2.524,217
20150901|2015-07-06 14:00,6,2.523,2.526,2.523,2.5255,137
20150901|2015-07-06 14:30,6,2.526,2.5335,2.526,2.5335,328
20150901|2015-07-06 15:00,6,2.5335,2.535,2.532,2.5335,203
20150901|2015-07-06 15:30,6,2.5335,2.535,2.532,2.5335,81
20150901|2015-07-06 16:00,6,2.533,2.536,2.5315,2.535,70
20150901|2015-07-06 17:00,7,2.538,2.538,2.532,2.5335,168
20150901|2015-07-06 17:30,7,2.5345,2.5385,2.534,2.538,76
20150901|2015-07-06 18:00,7,2.5385,2.5385,2.538,2.538,34
20150901|2015-07-06 18:30,7,2.538,2.5395,2.5365,2.5365,156
20150901|2015-07-06 19:00,7,2.5365,2.537,2.5325,2.5335,229
20150901|2015-07-06 19:30,7,2.5335,2.536,2.5325,2.534,199
20150901|2015-07-06 20:00,7,2.534,2.5455,2.53,2.5345,2040
20150901|2015-07-06 20:30,7,2.5345,2.5365,2.527,2.5335,1055
20150901|2015-07-06 21:00,7,2.5335,2.5365,2.531,2.535,454
20150901|2015-07-06 21:30,7,2.534,2.5345,2.523,2.525,942
20150901|2015-07-06 22:00,7,2.525,2.5295,2.5195,2.5275,903
20150901|2015-07-06 22:30,7,2.527,2.5285,2.527,2.5275,71
20150901|2015-07-06 23:00,7,2.5275,2.528,2.5255,2.528,79
20150901|2015-07-06 23:30,7,2.528,2.53,2.526,2.526,95
20150901|2015-07-07 00:00,7,2.526,2.5285,2.525,2.528,181
20150901|2015-07-07 00:30,7,2.5275,2.5295,2.4985,2.5025,5072
20150901|2015-07-07 01:00,7,2.502,2.512,2.498,2.506,2720
20150901|2015-07-07 01:30,7,2.506,2.506,2.4855,2.491,4997
20150901|2015-07-07 02:00,7,2.49,2.5,2.488,2.488,1385
20150901|2015-07-07 02:30,7,2.4875,2.4905,2.483,2.485,1276
20150901|2015-07-07 03:00,7,2.4855,2.492,2.483,2.489,1200
20150901|2015-07-07 03:30,7,2.4885,2.4945,2.487,2.4915,518
20150901|2015-07-07 04:00,7,2.492,2.4945,2.487,2.488,728
20150901|2015-07-07 04:30,7,2.488,2.4895,2.4845,2.488,1605
20150901|2015-07-07 05:00,7,2.488,2.4915,2.4785,2.48,1291
20150901|2015-07-07 05:30,7,2.48,2.481,2.468,2.477,3006
20150901|2015-07-07 06:00,7,2.477,2.481,2.4725,2.481,539
20150901|2015-07-07 06:30,7,2.481,2.483,2.4625,2.471,2215
20150901|2015-07-07 07:00,7,2.4705,2.4815,2.4695,2.4815,2207
20150901|2015-07-07 07:30,7,2.4815,2.484,2.467,2.4705,2578
20150901|2015-07-07 08:00,7,2.47,2.4705,2.428,2.442,16187
20150901|2015-07-07 08:30,7,2.4425,2.4435,2.428,2.4335,6630
20150901|2015-07-07 09:00,7,2.433,2.436,2.395,2.408,11629
20150901|2015-07-07 09:30,7,2.408,2.4105,2.387,2.3915,5960
20150901|2015-07-07 10:00,7,2.3915,2.4095,2.391,2.3925,4746
20150901|2015-07-07 10:30,7,2.393,2.427,2.392,2.4245,5416
20150901|2015-07-07 11:00,7,2.425,2.4345,2.418,2.434,5087
20150901|2015-07-07 11:30,7,2.434,2.481,2.433,2.447,12508
20150901|2015-07-07 12:00,7,2.447,2.453,2.443,2.448,1862
20150901|2015-07-07 12:30,7,2.448,2.458,2.4455,2.451,955
20150901|2015-07-07 13:00,7,2.4505,2.4575,2.449,2.4575,252
20150901|2015-07-07 13:30,7,2.4575,2.469,2.457,2.461,797
20150901|2015-07-07 14:00,7,2.4625,2.4655,2.4615,2.4655,123
20150901|2015-07-07 14:30,7,2.465,2.4745,2.465,2.472,435
20150901|2015-07-07 15:00,7,2.471,2.472,2.465,2.47,104
20150901|2015-07-07 15:30,7,2.47,2.47,2.4605,2.4605,113
20150901|2015-07-07 16:00,7,2.4605,2.465,2.459,2.4605,222
20150901|2015-07-07 17:00,8,2.4635,2.4635,2.455,2.458,385
20150901|2015-07-07 17:30,8,2.4585,2.459,2.457,2.4575,49
20150901|2015-07-07 18:00,8,2.458,2.46,2.457,2.46,74
20150901|2015-07-07 18:30,8,2.46,2.46,2.4565,2.4565,51
20150901|2015-07-07 19:00,8,2.457,2.458,2.4535,2.4545,457
20150901|2015-07-07 19:30,8,2.4545,2.4565,2.4535,2.456,355
20150901|2015-07-07 20:00,8,2.456,2.474,2.4255,2.4365,8388
20150901|2015-07-07 20:30,8,2.436,2.442,2.4205,2.43,3980
20150901|2015-07-07 21:00,8,2.431,2.444,2.423,2.442,1609
20150901|2015-07-07 21:30,8,2.442,2.452,2.43,2.435,1687
20150901|2015-07-07 22:00,8,2.4345,2.437,2.423,2.4305,1397
20150901|2015-07-07 22:30,8,2.43,2.4325,2.428,2.428,190
20150901|2015-07-07 23:00,8,2.4285,2.433,2.4265,2.4315,183
20150901|2015-07-07 23:30,8,2.432,2.4335,2.428,2.433,286
20150901|2015-07-08 00:00,8,2.433,2.4365,2.4305,2.4325,387
20150901|2015-07-08 00:30,8,2.4325,2.4415,2.403,2.4075,4680
20150901|2015-07-08 01:00,8,2.4065,2.4095,2.381,2.385,4549
20150901|2015-07-08 01:30,8,2.385,2.4145,2.384,2.396,4582
20150901|2015-07-08 02:00,8,2.3955,2.4375,2.3945,2.4315,3655
20150901|2015-07-08 02:30,8,2.431,2.4445,2.4275,2.441,2389
20150901|2015-07-08 03:00,8,2.4405,2.4495,2.4365,2.444,2093
20150901|2015-07-08 03:30,8,2.4435,2.4535,2.4385,2.4525,1217
20150901|2015-07-08 04:00,8,2.4525,2.453,2.4375,2.4475,1145
20150901|2015-07-08 04:30,8,2.4465,2.4495,2.4415,2.4455,837
20150901|2015-07-08 05:00,8,2.445,2.447,2.4395,2.4415,552
20150901|2015-07-08 05:30,8,2.4415,2.4485,2.4415,2.446,554
20150901|2015-07-08 06:00,8,2.4455,2.446,2.44,2.444,593
20150901|2015-07-08 06:30,8,2.444,2.45,2.432,2.4365,1407
20150901|2015-07-08 07:00,8,2.436,2.4445,2.433,2.4405,2138
20150901|2015-07-08 07:30,8,2.441,2.446,2.4335,2.4355,1938
20150901|2015-07-08 08:00,8,2.435,2.5215,2.433,2.4955,22231
20150901|2015-07-08 08:30,8,2.496,2.504,2.4805,2.4905,7911
20150901|2015-07-08 09:00,8,2.4905,2.51,2.486,2.502,6071
20150901|2015-07-08 09:30,8,2.5015,2.5065,2.4925,2.503,2647
20150901|2015-07-08 10:00,8,2.5035,2.506,2.4885,2.494,3613
20150901|2015-07-08 10:30,8,2.494,2.503,2.4875,2.5015,4102
20150901|2015-07-08 11:00,8,2.5015,2.5045,2.4985,2.5005,2734
20150901|2015-07-08 11:30,8,2.5005,2.5115,2.495,2.4965,4275
20150901|2015-07-08 12:00,8,2.4965,2.4965,2.492,2.4965,955
20150901|2015-07-08 12:30,8,2.496,2.496,2.4885,2.489,1021
20150901|2015-07-08 13:00,8,2.4885,2.489,2.4835,2.4865,390
20150901|2015-07-08 13:30,8,2.4865,2.4995,2.48,2.481,777
20150901|2015-07-08 14:00,8,2.482,2.4865,2.4785,2.4795,249
20150901|2015-07-08 14:30,8,2.4795,2.485,2.4795,2.485,171
20150901|2015-07-08 15:00,8,2.484,2.49,2.484,2.488,160
20150901|2015-07-08 15:30,8,2.488,2.493,2.488,2.4925,91
20150901|2015-07-08 16:00,8,2.4925,2.495,2.491,2.491,53
20150901|2015-07-08 17:00,9,2.496,2.496,2.488,2.493,217
20150901|2015-07-08 17:30,9,2.4925,2.4925,2.4905,2.4915,53
20150901|2015-07-08 18:00,9,2.4915,2.493,2.491,2.493,57
20150901|2015-07-08 18:30,9,2.4925,2.494,2.4915,2.493,27
20150901|2015-07-08 19:00,9,2.4925,2.5005,2.4925,2.496,522
20150901|2015-07-08 19:30,9,2.4955,2.496,2.487,2.492,439
20150901|2015-07-08 20:00,9,2.492,2.517,2.49,2.4965,4814
20150901|2015-07-08 20:30,9,2.4955,2.5195,2.493,2.513,2080
20150901|2015-07-08 21:00,9,2.5135,2.535,2.5125,2.526,3510
20150901|2015-07-08 21:30,9,2.526,2.53,2.5135,2.518,1656
20150901|2015-07-08 22:00,9,2.5185,2.5235,2.512,2.5235,966
20150901|2015-07-08 22:30,9,2.5235,2.524,2.5195,2.521,140
20150901|2015-07-08 23:00,9,2.5205,2.5205,2.5155,2.516,160
20150901|2015-07-08 23:30,9,2.5165,2.5185,2.5155,2.5165,246
20150901|2015-07-09 00:00,9,2.517,2.5285,2.517,2.5255,505
20150901|2015-07-09 00:30,9,2.5265,2.536,2.52,2.5285,2841
20150901|2015-07-09 01:00,9,2.5285,2.5405,2.5235,2.528,2347
20150901|2015-07-09 01:30,9,2.528,2.5305,2.5125,2.519,1474
20150901|2015-07-09 02:00,9,2.519,2.521,2.5125,2.5145,1089
20150901|2015-07-09 02:30,9,2.515,2.521,2.512,2.5135,764
20150901|2015-07-09 03:00,9,2.5135,2.517,2.5095,2.515,727
20150901|2015-07-09 03:30,9,2.515,2.522,2.5125,2.52,708
20150901|2015-07-09 04:00,9,2.519,2.5235,2.5155,2.5165,695
20150901|2015-07-09 04:30,9,2.5165,2.52,2.5115,2.517,490
20150901|2015-07-09 05:00,9,2.517,2.5255,2.517,2.5245,426
20150901|2015-07-09 05:30,9,2.5245,2.533,2.524,2.5305,694
20150901|2015-07-09 06:00,9,2.5305,2.5355,2.5265,2.5335,1249
20150901|2015-07-09 06:30,9,2.5335,2.549,2.5335,2.545,2281
20150901|2015-07-09 07:00,9,2.545,2.548,2.538,2.544,3458
20150901|2015-07-09 07:30,9,2.544,2.5965,2.544,2.558,9167
20150901|2015-07-09 08:00,9,2.5585,2.5665,2.5435,2.5535,5751
20150901|2015-07-09 08:30,9,2.5535,2.559,2.5475,2.55,3069
20150901|2015-07-09 09:00,9,2.55,2.551,2.523,2.5325,6418
20150901|2015-07-09 09:30,9,2.532,2.5465,2.53,2.5415,2230
20150901|2015-07-09 10:00,9,2.542,2.5525,2.536,2.5465,2536
20150901|2015-07-09 10:30,9,2.546,2.5625,2.543,2.558,3832
20150901|2015-07-09 11:00,9,2.558,2.5655,2.554,2.5575,2445
20150901|2015-07-09 11:30,9,2.557,2.56,2.549,2.5515,2439
20150901|2015-07-09 12:00,9,2.551,2.5515,2.543,2.544,907
20150901|2015-07-09 12:30,9,2.5445,2.548,2.5425,2.5475,360
20150901|2015-07-09 13:00,9,2.5475,2.549,2.5455,2.546,257
20150901|2015-07-09 13:30,9,2.5455,2.5455,2.542,2.5455,183
20150901|2015-07-09 14:00,9,2.545,2.548,2.5435,2.546,149
20150901|2015-07-09 14:30,9,2.546,2.549,2.5455,2.5485,187
20150901|2015-07-09 15:00,9,2.548,2.548,2.545,2.5455,148
20150901|2015-07-09 15:30,9,2.5455,2.549,2.5455,2.5465,95
20150901|2015-07-09 16:00,9,2.547,2.549,2.546,2.549,67
20150901|2015-07-09 17:00,10,2.55,2.557,2.549,2.554,171
20150901|2015-07-09 17:30,10,2.553,2.5545,2.548,2.551,67
20150901|2015-07-09 18:00,10,2.55,2.5555,2.5495,2.554,102
20150901|2015-07-09 18:30,10,2.554,2.563,2.5535,2.561,152
20150901|2015-07-09 19:00,10,2.5605,2.5605,2.55,2.55,185
20150901|2015-07-09 19:30,10,2.5495,2.5545,2.549,2.554,204
20150901|2015-07-09 20:00,10,2.5535,2.5605,2.544,2.5515,1616
20150901|2015-07-09 20:30,10,2.5515,2.562,2.545,2.5555,993
20150901|2015-07-09 21:00,10,2.556,2.5605,2.5535,2.5565,740
20150901|2015-07-09 21:30,10,2.5575,2.568,2.5565,2.564,990
20150901|2015-07-09 22:00,10,2.565,2.572,2.543,2.5455,1747
20150901|2015-07-09 22:30,10,2.5455,2.552,2.5445,2.5505,178
20150901|2015-07-09 23:00,10,2.551,2.551,2.546,2.5485,147
20150901|2015-07-09 23:30,10,2.5485,2.5545,2.5485,2.5525,134
20150901|2015-07-10 00:00,10,2.552,2.553,2.5505,2.552,174
20150901|2015-07-10 00:30,10,2.5515,2.552,2.5355,2.545,2039
20150901|2015-07-10 01:00,10,2.545,2.5475,2.5345,2.539,870
20150901|2015-07-10 01:30,10,2.5385,2.54,2.5295,2.5315,1779
20150901|2015-07-10 02:00,10,2.531,2.547,2.531,2.5435,1069
20150901|2015-07-10 02:30,10,2.543,2.5445,2.537,2.537,499
20150901|2015-07-10 03:00,10,2.538,2.539,2.525,2.5255,1072
20150901|2015-07-10 03:30,10,2.525,2.532,2.5215,2.5215,640
20150901|2015-07-10 04:00,10,2.5215,2.5285,2.5215,2.5275,428
20150901|2015-07-10 04:30,10,2.5265,2.5405,2.526,2.537,698
20150901|2015-07-10 05:00,10,2.5375,2.5435,2.534,2.5345,674
20150901|2015-07-10 05:30,10,2.535,2.537,2.532,2.5365,319
20150901|2015-07-10 06:00,10,2.5365,2.5435,2.534,2.534,533
20150901|2015-07-10 06:30,10,2.5345,2.5385,2.5305,2.538,655
20150901|2015-07-10 07:00,10,2.538,2.5415,2.5335,2.538,1165
20150901|2015-07-10 07:30,10,2.538,2.5425,2.5355,2.5355,1012
20150901|2015-07-10 08:00,10,2.5355,2.545,2.5315,2.536,2710
20150901|2015-07-10 08:30,10,2.5355,2.5385,2.525,2.531,1704
20150901|2015-07-10 09:00,10,2.5315,2.5385,2.5295,2.5325,1702
20150901|2015-07-10 09:30,10,2.5325,2.5375,2.5295,2.536,1140
20150901|2015-07-10 10:00,10,2.5355,2.5395,2.532,2.5325,1432
20150901|2015-07-10 10:30,10,2.533,2.5475,2.532,2.541,2212
20150901|2015-07-10 11:00,10,2.5405,2.545,2.5405,2.542,1000
20150901|2015-07-10 11:30,10,2.542,2.542,2.535,2.537,1541
20150901|2015-07-10 12:00,10,2.537,2.5385,2.5345,2.5385,629
20150901|2015-07-10 12:30,10,2.538,2.5395,2.537,2.5375,301
20150901|2015-07-10 13:00,10,2.5375,2.5405,2.5375,2.5395,112
20150901|2015-07-10 13:30,10,2.5395,2.5415,2.537,2.54,177
20150901|2015-07-10 14:00,10,2.5405,2.543,2.5395,2.5405,117
20150901|2015-07-10 14:30,10,2.5405,2.5415,2.538,2.5385,140
20150901|2015-07-10 15:00,10,2.5385,2.541,2.5385,2.54,85
20150901|2015-07-10 15:30,10,2.54,2.5435,2.539,2.5435,57
20150901|2015-07-10 16:00,10,2.5415,2.5445,2.5415,2.542,36
20150901|2015-07-12 17:00,13,2.53,2.5395,2.514,2.5165,799
20150901|2015-07-12 17:30,13,2.5165,2.525,2.5165,2.524,158
20150901|2015-07-12 18:00,13,2.524,2.527,2.5235,2.526,87
20150901|2015-07-12 18:30,13,2.5255,2.5255,2.524,2.525,22
20150901|2015-07-12 19:00,13,2.5265,2.529,2.524,2.528,361
20150901|2015-07-12 19:30,13,2.527,2.5295,2.527,2.529,149
20150901|2015-07-12 20:00,13,2.5295,2.53,2.5005,2.5005,4416
20150901|2015-07-12 20:30,13,2.5,2.509,2.497,2.5065,1379
20150901|2015-07-12 21:00,13,2.506,2.5105,2.502,2.509,471
20150901|2015-07-12 21:30,13,2.509,2.5135,2.5065,2.51,412
20150901|2015-07-12 22:00,13,2.5105,2.5145,2.508,2.511,343
20150901|2015-07-12 22:30,13,2.511,2.511,2.509,2.511,47
20150901|2015-07-12 23:00,13,2.5115,2.5125,2.511,2.512,70
20150901|2015-07-12 23:30,13,2.512,2.512,2.5035,2.5055,171
20150901|2015-07-13 00:00,13,2.5045,2.511,2.5035,2.51,431
20150901|2015-07-13 00:30,13,2.511,2.5175,2.5025,2.5055,1458
20150901|2015-07-13 01:00,13,2.5055,2.5095,2.503,2.5035,831
20150901|2015-07-13 01:30,13,2.504,2.518,2.4965,2.517,1761
20150901|2015-07-13 02:00,13,2.517,2.5365,2.5105,2.536,2865
20150901|2015-07-13 02:30,13,2.5365,2.545,2.529,2.536,1314
20150901|2015-07-13 03:00,13,2.535,2.538,2.528,2.534,1116
20150901|2015-07-13 03:30,13,2.5335,2.5355,2.531,2.5345,481
20150901|2015-07-13 04:00,13,2.534,2.556,2.5335,2.551,1215
20150901|2015-07-13 04:30,13,2.5515,2.5645,2.551,2.554,1715
20150901|2015-07-13 05:00,13,2.554,2.5595,2.5525,2.5525,522
20150901|2015-07-13 05:30,13,2.5535,2.56,2.552,2.557,564
20150901|2015-07-13 06:00,13,2.5575,2.5605,2.552,2.556,642
20150901|2015-07-13 06:30,13,2.556,2.556,2.549,2.5515,921
20150901|2015-07-13 07:00,13,2.551,2.553,2.545,2.5515,1597
20150901|2015-07-13 07:30,13,2.551,2.553,2.5385,2.5455,1622
20150901|2015-07-13 08:00,13,2.546,2.546,2.5315,2.536,3094
20150901|2015-07-13 08:30,13,2.5365,2.5445,2.535,2.544,2167
20150901|2015-07-13 09:00,13,2.5435,2.5455,2.534,2.5415,2050
20150901|2015-07-13 09:30,13,2.541,2.545,2.539,2.542,1220
20150901|2015-07-13 10:00,13,2.5415,2.5465,2.541,2.5455,1153
20150901|2015-07-13 10:30,13,2.545,2.552,2.542,2.5425,1778
20150901|2015-07-13 11:00,13,2.543,2.5445,2.5395,2.541,795
20150901|2015-07-13 11:30,13,2.541,2.5455,2.54,2.545,1125
20150901|2015-07-13 12:00,13,2.545,2.545,2.54,2.5405,389
20150901|2015-07-13 12:30,13,2.5405,2.541,2.5385,2.54,391
20150901|2015-07-13 13:00,13,2.54,2.5425,2.5395,2.541,103
20150901|2015-07-13 13:30,13,2.5405,2.543,2.5405,2.5415,119
20150901|2015-07-13 14:00,13,2.5415,2.5445,2.5405,2.544,182
20150901|2015-07-13 14:30,13,2.5435,2.544,2.541,2.5435,131
20150901|2015-07-13 15:00,13,2.5425,2.5435,2.542,2.5425,64
20150901|2015-07-13 15:30,13,2.5425,2.543,2.5405,2.541,38
20150901|2015-07-13 16:00,13,2.541,2.5425,2.541,2.5425,12
20150901|2015-07-13 17:00,14,2.54,2.5415,2.5395,2.54,110
20150901|2015-07-13 17:30,14,2.54,2.5405,2.54,2.54,9
20150901|2015-07-13 18:00,14,2.5405,2.5425,2.5405,2.5425,67
20150901|2015-07-13 18:30,14,2.543,2.544,2.541,2.542,42
20150901|2015-07-13 19:00,14,2.542,2.5455,2.539,2.5395,184
20150901|2015-07-13 19:30,14,2.5395,2.542,2.538,2.5405,163
20150901|2015-07-13 20:00,14,2.5405,2.5475,2.5385,2.5415,944
20150901|2015-07-13 20:30,14,2.5415,2.544,2.54,2.54,253
20150901|2015-07-13 21:00,14,2.54,2.542,2.5365,2.541,302
20150901|2015-07-13 21:30,14,2.5405,2.5445,2.5395,2.5435,170
20150901|2015-07-13 22:00,14,2.5435,2.5435,2.5315,2.537,573
20150901|2015-07-13 22:30,14,2.537,2.5395,2.536,2.538,37
20150901|2015-07-13 23:00,14,2.5375,2.5375,2.537,2.537,61
20150901|2015-07-13 23:30,14,2.5365,2.537,2.5325,2.533,166
20150901|2015-07-14 00:00,14,2.533,2.533,2.5255,2.53,599
20150901|2015-07-14 00:30,14,2.53,2.535,2.5255,2.5325,720
20150901|2015-07-14 01:00,14,2.5325,2.533,2.5265,2.529,608
20150901|2015-07-14 01:30,14,2.5295,2.5315,2.525,2.5255,1065
20150901|2015-07-14 02:00,14,2.5255,2.528,2.5185,2.527,963
20150901|2015-07-14 02:30,14,2.5275,2.5275,2.5195,2.52,195
20150901|2015-07-14 03:00,14,2.521,2.5225,2.515,2.5155,593
20150901|2015-07-14 03:30,14,2.515,2.5205,2.5125,2.5175,808
20150901|2015-07-14 04:00,14,2.5175,2.522,2.515,2.5215,430
20150901|2015-07-14 04:30,14,2.5215,2.522,2.519,2.5205,185
20150901|2015-07-14 05:00,14,2.521,2.522,2.518,2.5215,206
20150901|2015-07-14 05:30,14,2.5205,2.522,2.5155,2.5175,429
20150901|2015-07-14 06:00,14,2.5175,2.522,2.5155,2.5205,486
20150901|2015-07-14 06:30,14,2.52,2.52,2.509,2.513,976
20150901|2015-07-14 07:00,14,2.512,2.5275,2.511,2.5235,2135
20150901|2015-07-14 07:30,14,2.525,2.5285,2.5175,2.519,1523
20150901|2015-07-14 08:00,14,2.519,2.523,2.5145,2.521,2171
20150901|2015-07-14 08:30,14,2.5205,2.5395,2.517,2.535,2638
20150901|2015-07-14 09:00,14,2.535,2.5375,2.528,2.531,2291
20150901|2015-07-14 09:30,14,2.5305,2.5335,2.5255,2.526,1026
20150901|2015-07-14 10:00,14,2.526,2.5305,2.524,2.5265,911
20150901|2015-07-14 10:30,14,2.5265,2.534,2.5245,2.532,1608
20150901|2015-07-14 11:00,14,2.532,2.5405,2.531,2.5395,1258
20150901|2015-07-14 11:30,14,2.5395,2.54,2.5325,2.534,2244
20150901|2015-07-14 12:00,14,2.534,2.539,2.533,2.537,934
20150901|2015-07-14 12:30,14,2.537,2.538,2.535,2.538,392
20150901|2015-07-14 13:00,14,2.5375,2.5445,2.5375,2.5415,384
20150901|2015-07-14 13:30,14,2.541,2.542,2.54,2.5405,102
20150901|2015-07-14 14:00,14,2.5405,2.5425,2.5395,2.541,127
20150901|2015-07-14 14:30,14,2.541,2.542,2.536,2.538,168
20150901|2015-07-14 15:00,14,2.538,2.541,2.5375,2.54,76
20150901|2015-07-14 15:30,14,2.54,2.5415,2.538,2.5385,152
20150901|2015-07-14 16:00,14,2.5385,2.542,2.5385,2.542,23
20150901|2015-07-14 17:00,15,2.5375,2.538,2.5375,2.538,23
20150901|2015-07-14 17:30,15,2.5375,2.5385,2.537,2.5375,17
20150901|2015-07-14 18:00,15,2.5375,2.539,2.5375,2.5385,30
20150901|2015-07-14 18:30,15,2.5385,2.5385,2.537,2.537,26
20150901|2015-07-14 19:00,15,2.5365,2.5385,2.536,2.5365,94
20150901|2015-07-14 19:30,15,2.5365,2.5405,2.5365,2.5395,81
20150901|2015-07-14 20:00,15,2.54,2.55,2.5335,2.5395,1292
20150901|2015-07-14 20:30,15,2.5395,2.544,2.537,2.54,345
20150901|2015-07-14 21:00,15,2.5405,2.553,2.5405,2.55,1293
20150901|2015-07-14 21:30,15,2.5495,2.55,2.536,2.5365,717
20150901|2015-07-14 22:00,15,2.5365,2.5385,2.534,2.537,300
20150901|2015-07-14 22:30,15,2.5375,2.538,2.5355,2.5365,36
20150901|2015-07-14 23:00,15,2.5365,2.5385,2.5365,2.538,36
20150901|2015-07-14 23:30,15,2.5385,2.54,2.538,2.5385,80
20150901|2015-07-15 00:00,15,2.539,2.539,2.535,2.536,169
20150901|2015-07-15 00:30,15,2.5355,2.5355,2.527,2.5325,965
20150901|2015-07-15 01:00,15,2.532,2.5415,2.53,2.539,846
20150901|2015-07-15 01:30,15,2.539,2.5535,2.539,2.5535,1455
20150901|2015-07-15 02:00,15,2.5535,2.559,2.547,2.5545,1361
20150901|2015-07-15 02:30,15,2.5545,2.558,2.5515,2.5565,543
20150901|2015-07-15 03:00,15,2.5565,2.569,2.5555,2.564,1586
20150901|2015-07-15 03:30,15,2.5645,2.567,2.561,2.562,650
20150901|2015-07-15 04:00,15,2.563,2.5735,2.5615,2.5715,936
20150901|2015-07-15 04:30,15,2.5715,2.5725,2.5625,2.5625,547
20150901|2015-07-15 05:00,15,2.5625,2.5635,2.5565,2.557,768
20150901|2015-07-15 05:30,15,2.557,2.561,2.5525,2.5605,599
20150901|2015-07-15 06:00,15,2.5605,2.573,2.5575,2.5585,767
20150901|2015-07-15 06:30,15,2.5585,2.5625,2.552,2.555,769
20150901|2015-07-15 07:00,15,2.5545,2.5585,2.541,2.544,1800
20150901|2015-07-15 07:30,15,2.5435,2.5485,2.5375,2.544,1509
20150901|2015-07-15 08:00,15,2.5445,2.546,2.53,2.534,3350
20150901|2015-07-15 08:30,15,2.5345,2.5365,2.5245,2.5325,3656
20150901|2015-07-15 09:00,15,2.532,2.532,2.515,2.521,3194
20150901|2015-07-15 09:30,15,2.5205,2.527,2.5175,2.5225,2104
20150901|2015-07-15 10:00,15,2.522,2.527,2.518,2.5245,1411
20150901|2015-07-15 10:30,15,2.5245,2.5285,2.5135,2.5195,2104
20150901|2015-07-15 11:00,15,2.5195,2.5215,2.5145,2.5175,783
20150901|2015-07-15 11:30,15,2.518,2.522,2.516,2.5215,1970
20150901|2015-07-15 12:00,15,2.522,2.522,2.517,2.5185,552
20150901|2015-07-15 12:30,15,2.5185,2.5205,2.5165,2.518,449
20150901|2015-07-15 13:00,15,2.518,2.5195,2.515,2.515,227
20150901|2015-07-15 13:30,15,2.516,2.5165,2.501,2.506,1015
20150901|2015-07-15 14:00,15,2.506,2.513,2.506,2.5125,181
20150901|2015-07-15 14:30,15,2.513,2.515,2.511,2.514,136
20150901|2015-07-15 15:00,15,2.514,2.5145,2.513,2.5145,110
20150901|2015-07-15 15:30,15,2.514,2.5175,2.5135,2.517,67
20150901|2015-07-15 16:00,15,2.517,2.5175,2.5155,2.517,49
20150901|2015-07-15 17:00,16,2.5145,2.5175,2.5145,2.5155,113
20150901|2015-07-15 17:30,16,2.516,2.5175,2.5155,2.5175,35
20150901|2015-07-15 18:00,16,2.5165,2.5175,2.516,2.5175,25
20150901|2015-07-15 18:30,16,2.517,2.5175,2.516,2.516,25
20150901|2015-07-15 19:00,16,2.5165,2.517,2.5155,2.5155,202
20150901|2015-07-15 19:30,16,2.5155,2.5175,2.515,2.5175,226
20150901|2015-07-15 20:00,16,2.517,2.521,2.5075,2.5115,1431
20150901|2015-07-15 20:30,16,2.511,2.52,2.5095,2.516,652
20150901|2015-07-15 21:00,16,2.5165,2.5185,2.515,2.5185,197
20150901|2015-07-15 21:30,16,2.5185,2.526,2.518,2.5245,577
20150901|2015-07-15 22:00,16,2.525,2.527,2.519,2.5235,305
20150901|2015-07-15 22:30,16,2.5235,2.524,2.519,2.5195,49
20150901|2015-07-15 23:00,16,2.52,2.5215,2.52,2.5215,29
20150901|2015-07-15 23:30,16,2.5215,2.5275,2.5215,2.527,208
20150901|2015-07-16 00:00,16,2.528,2.5285,2.524,2.5245,211
20150901|2015-07-16 00:30,16,2.5245,2.535,2.5245,2.5335,1011
20150901|2015-07-16 01:00,16,2.5335,2.544,2.533,2.5395,1140
20150901|2015-07-16 01:30,16,2.539,2.5415,2.5315,2.5405,723
20150901|2015-07-16 02:00,16,2.5395,2.54,2.532,2.537,679
20150901|2015-07-16 02:30,16,2.5375,2.539,2.532,2.5335,632
20150901|2015-07-16 03:00,16,2.5335,2.5445,2.5325,2.543,702
20150901|2015-07-16 03:30,16,2.543,2.543,2.535,2.538,461
20150901|2015-07-16 04:00,16,2.5385,2.54,2.5355,2.5375,332
20150901|2015-07-16 04:30,16,2.5375,2.538,2.532,2.5335,293
20150901|2015-07-16 05:00,16,2.5335,2.5335,2.523,2.5235,507
20150901|2015-07-16 05:30,16,2.5225,2.524,2.5215,2.524,398
20150901|2015-07-16 06:00,16,2.5235,2.528,2.523,2.5265,471
20150901|2015-07-16 06:30,16,2.527,2.528,2.5165,2.518,889
20150901|2015-07-16 07:00,16,2.518,2.5205,2.5135,2.517,1494
20150901|2015-07-16 07:30,16,2.517,2.5235,2.5165,2.52,1105
20150901|2015-07-16 08:00,16,2.5195,2.5275,2.517,2.519,2551
20150901|2015-07-16 08:30,16,2.5185,2.5225,2.5145,2.522,1803
20150901|2015-07-16 09:00,16,2.5215,2.5255,2.519,2.5225,1936
20150901|2015-07-16 09:30,16,2.5225,2.5235,2.5175,2.5195,1017
20150901|2015-07-16 10:00,16,2.519,2.5195,2.5125,2.5175,1502
20150901|2015-07-16 10:30,16,2.518,2.5255,2.517,2.525,942
20150901|2015-07-16 11:00,16,2.525,2.526,2.5205,2.522,886
20150901|2015-07-16 11:30,16,2.5225,2.5245,2.52,2.5225,1719
20150901|2015-07-16 12:00,16,2.5225,2.5225,2.5185,2.5185,502
20150901|2015-07-16 12:30,16,2.5185,2.5205,2.5165,2.519,334
20150901|2015-07-16 13:00,16,2.519,2.521,2.5185,2.5185,88
20150901|2015-07-16 13:30,16,2.519,2.519,2.5165,2.5185,105
20150901|2015-07-16 14:00,16,2.519,2.5215,2.519,2.519,61
20150901|2015-07-16 14:30,16,2.5185,2.5215,2.5185,2.52,103
20150901|2015-07-16 15:00,16,2.5205,2.5205,2.518,2.5195,55
20150901|2015-07-16 15:30,16,2.518,2.5205,2.5175,2.52,51
20150901|2015-07-16 16:00,16,2.5185,2.52,2.518,2.52,21
20150901|2015-07-16 17:00,17,2.517,2.5205,2.517,2.5185,91
20150901|2015-07-16 17:30,17,2.5185,2.519,2.5175,2.519,13
20150901|2015-07-16 18:00,17,2.519,2.519,2.518,2.519,33
20150901|2015-07-16 18:30,17,2.519,2.521,2.519,2.521,28
20150901|2015-07-16 19:00,17,2.521,2.521,2.519,2.5195,84
20150901|2015-07-16 19:30,17,2.519,2.521,2.519,2.52,59
20150901|2015-07-16 20:00,17,2.5205,2.525,2.519,2.5225,485
20150901|2015-07-16 20:30,17,2.5225,2.525,2.5195,2.525,342
20150901|2015-07-16 21:00,17,2.525,2.527,2.5225,2.5235,254
20150901|2015-07-16 21:30,17,2.5235,2.5265,2.523,2.5245,121
20150901|2015-07-16 22:00,17,2.5245,2.5255,2.5215,2.523,197
20150901|2015-07-16 22:30,17,2.524,2.5265,2.524,2.5265,49
20150901|2015-07-16 23:00,17,2.5255,2.5265,2.525,2.526,42
20150901|2015-07-16 23:30,17,2.5265,2.529,2.5265,2.5285,181
20150901|2015-07-17 00:00,17,2.5285,2.5295,2.5275,2.5285,226
20150901|2015-07-17 00:30,17,2.528,2.5335,2.5265,2.532,867
20150901|2015-07-17 01:00,17,2.531,2.5335,2.527,2.528,313
20150901|2015-07-17 01:30,17,2.5275,2.531,2.5195,2.5225,853
20150901|2015-07-17 02:00,17,2.523,2.523,2.511,2.512,896
20150901|2015-07-17 02:30,17,2.511,2.512,2.5045,2.5075,791
20150901|2015-07-17 03:00,17,2.5075,2.508,2.4945,2.4975,1708
20150901|2015-07-17 03:30,17,2.497,2.498,2.491,2.493,1134
20150901|2015-07-17 04:00,17,2.493,2.4975,2.492,2.4935,428
20150901|2015-07-17 04:30,17,2.4925,2.4985,2.491,2.497,560
20150901|2015-07-17 05:00,17,2.4975,2.5055,2.4975,2.5015,811
20150901|2015-07-17 05:30,17,2.5005,2.502,2.496,2.4975,243
20150901|2015-07-17 06:00,17,2.4975,2.5025,2.497,2.4975,346
20150901|2015-07-17 06:30,17,2.497,2.497,2.488,2.4945,1230
20150901|2015-07-17 07:00,17,2.495,2.4975,2.489,2.4895,1234
20150901|2015-07-17 07:30,17,2.49,2.4945,2.476,2.4865,3812
20150901|2015-07-17 08:00,17,2.487,2.504,2.483,2.5025,4056
20150901|2015-07-17 08:30,17,2.5025,2.505,2.498,2.4995,1991
20150901|2015-07-17 09:00,17,2.4995,2.5015,2.4935,2.496,1792
20150901|2015-07-17 09:30,17,2.496,2.501,2.495,2.4975,1005
20150901|2015-07-17 10:00,17,2.498,2.5025,2.4965,2.5,1429
20150901|2015-07-17 10:30,17,2.5005,2.5065,2.4895,2.4905,1976
20150901|2015-07-17 11:00,17,2.4905,2.492,2.4875,2.491,1087
20150901|2015-07-17 11:30,17,2.4915,2.4975,2.488,2.4965,2292
20150901|2015-07-17 12:00,17,2.497,2.498,2.4885,2.4915,635
20150901|2015-07-17 12:30,17,2.492,2.4935,2.49,2.491,183
20150901|2015-07-17 13:00,17,2.4915,2.492,2.4885,2.492,146
20150901|2015-07-17 13:30,17,2.4915,2.4935,2.4915,2.4935,101
20150901|2015-07-17 14:00,17,2.4935,2.494,2.491,2.491,76
20150901|2015-07-17 14:30,17,2.4915,2.495,2.4915,2.4945,131
20150901|2015-07-17 15:00,17,2.495,2.496,2.492,2.493,112
20150901|2015-07-17 15:30,17,2.493,2.4945,2.4915,2.4945,60
20150901|2015-07-17 16:00,17,2.4945,2.496,2.491,2.496,21
20150901|2015-07-19 17:00,20,2.497,2.5,2.489,2.5,172
20150901|2015-07-19 17:30,20,2.501,2.501,2.497,2.498,111
20150901|2015-07-19 18:00,20,2.4985,2.503,2.4985,2.501,274
20150901|2015-07-19 18:30,20,2.5005,2.502,2.5005,2.501,50
20150901|2015-07-19 19:00,20,2.501,2.5015,2.49,2.492,285
20150901|2015-07-19 19:30,20,2.4915,2.494,2.491,2.4935,190
20150901|2015-07-19 20:00,20,2.4935,2.498,2.4755,2.481,2193
20150901|2015-07-19 20:30,20,2.4815,2.4815,2.4655,2.47,1843
20150901|2015-07-19 21:00,20,2.471,2.4775,2.4705,2.4765,799
20150901|2015-07-19 21:30,20,2.477,2.481,2.4755,2.478,335
20150901|2015-07-19 22:00,20,2.478,2.4815,2.4745,2.4755,320
20150901|2015-07-19 22:30,20,2.4755,2.4755,2.474,2.4745,46
20150901|2015-07-19 23:00,20,2.4745,2.475,2.474,2.474,66
20150901|2015-07-19 23:30,20,2.474,2.475,2.4695,2.472,235
20150901|2015-07-20 00:00,20,2.4715,2.4725,2.4695,2.4725,193
20150901|2015-07-20 00:30,20,2.473,2.4865,2.4725,2.483,859
20150901|2015-07-20 01:00,20,2.483,2.487,2.4765,2.48,787
20150901|2015-07-20 01:30,20,2.48,2.4815,2.472,2.4775,1047
20150901|2015-07-20 02:00,20,2.4775,2.4875,2.474,2.4855,862
20150901|2015-07-20 02:30,20,2.486,2.4895,2.482,2.4835,460
20150901|2015-07-20 03:00,20,2.484,2.4925,2.483,2.487,541
20150901|2015-07-20 03:30,20,2.487,2.489,2.4795,2.487,372
20150901|2015-07-20 04:00,20,2.487,2.4915,2.485,2.486,279
20150901|2015-07-20 04:30,20,2.486,2.4875,2.481,2.481,197
20150901|2015-07-20 05:00,20,2.4805,2.4815,2.474,2.4745,435
20150901|2015-07-20 05:30,20,2.4745,2.478,2.473,2.476,391
20150901|2015-07-20 06:00,20,2.4755,2.479,2.4755,2.4785,222
20150901|2015-07-20 06:30,20,2.4785,2.4785,2.4705,2.474,562
20150901|2015-07-20 07:00,20,2.4745,2.4795,2.47,2.477,1210
20150901|2015-07-20 07:30,20,2.477,2.479,2.4715,2.4725,746
20150901|2015-07-20 08:00,20,2.472,2.488,2.4685,2.485,3049
20150901|2015-07-20 08:30,20,2.485,2.485,2.4765,2.4775,1800
20150901|2015-07-20 09:00,20,2.477,2.483,2.474,2.481,2281
20150901|2015-07-20 09:30,20,2.481,2.4835,2.478,2.483,725
20150901|2015-07-20 10:00,20,2.4825,2.4985,2.4805,2.4945,3732
20150901|2015-07-20 10:30,20,2.495,2.5,2.486,2.487,2535
20150901|2015-07-20 11:00,20,2.4865,2.4885,2.485,2.485,1003
20150901|2015-07-20 11:30,20,2.4845,2.487,2.48,2.4815,1947
20150901|2015-07-20 12:00,20,2.4815,2.484,2.4805,2.481,580
20150901|2015-07-20 12:30,20,2.4815,2.4815,2.4735,2.479,799
20150901|2015-07-20 13:00,20,2.4785,2.4795,2.473,2.4735,378
20150901|2015-07-20 13:30,20,2.4735,2.475,2.473,2.475,165
20150901|2015-07-20 14:00,20,2.475,2.475,2.4685,2.4715,360
20150901|2015-07-20 14:30,20,2.4725,2.4735,2.4705,2.4735,143
20150901|2015-07-20 15:00,20,2.474,2.4745,2.471,2.472,118
20150901|2015-07-20 15:30,20,2.4725,2.4745,2.4725,2.474,42
20150901|2015-07-20 16:00,20,2.474,2.4745,2.4725,2.474,13
20150901|2015-07-20 17:00,21,2.471,2.4755,2.471,2.474,143
20150901|2015-07-20 17:30,21,2.4735,2.4735,2.4735,2.4735,9
20150901|2015-07-20 18:00,21,2.4735,2.4745,2.473,2.474,31
20150901|2015-07-20 18:30,21,2.4745,2.4755,2.474,2.4755,32
20150901|2015-07-20 19:00,21,2.4745,2.476,2.474,2.476,118
20150901|2015-07-20 19:30,21,2.476,2.477,2.475,2.4765,68
20150901|2015-07-20 20:00,21,2.4765,2.49,2.4745,2.4845,1578
20150901|2015-07-20 20:30,21,2.4845,2.4895,2.4825,2.4865,439
20150901|2015-07-20 21:00,21,2.486,2.4895,2.485,2.4885,254
20150901|2015-07-20 21:30,21,2.489,2.49,2.487,2.4895,449
20150901|2015-07-20 22:00,21,2.4895,2.494,2.4825,2.4825,417
20150901|2015-07-20 22:30,21,2.484,2.4865,2.484,2.4855,104
20150901|2015-07-20 23:00,21,2.485,2.486,2.4845,2.485,34
20150901|2015-07-20 23:30,21,2.4855,2.4855,2.483,2.483,116
20150901|2015-07-21 00:00,21,2.483,2.485,2.483,2.485,94
20150901|2015-07-21 00:30,21,2.4845,2.488,2.4835,2.4875,467
20150901|2015-07-21 01:00,21,2.4875,2.4885,2.484,2.488,421
20150901|2015-07-21 01:30,21,2.4875,2.4955,2.487,2.492,913
20150901|2015-07-21 02:00,21,2.491,2.509,2.4895,2.5085,1678
20150901|2015-07-21 02:30,21,2.508,2.513,2.5055,2.508,1011
20150901|2015-07-21 03:00,21,2.508,2.516,2.508,2.51,656
20150901|2015-07-21 03:30,21,2.509,2.51,2.5055,2.5085,307
20150901|2015-07-21 04:00,21,2.509,2.513,2.507,2.512,427
20150901|2015-07-21 04:30,21,2.512,2.5125,2.507,2.508,157
20150901|2015-07-21 05:00,21,2.5075,2.5085,2.501,2.5035,508
20150901|2015-07-21 05:30,21,2.503,2.5055,2.5005,2.504,267
20150901|2015-07-21 06:00,21,2.5035,2.505,2.497,2.501,747
20150901|2015-07-21 06:30,21,2.501,2.502,2.487,2.493,1635
20150901|2015-07-21 07:00,21,2.4925,2.493,2.483,2.486,1714
20150901|2015-07-21 07:30,21,2.4865,2.489,2.48,2.4805,1529
20150901|2015-07-21 08:00,21,2.4805,2.49,2.4775,2.481,2614
20150901|2015-07-21 08:30,21,2.4815,2.4845,2.474,2.4805,3049
20150901|2015-07-21 09:00,21,2.4805,2.4885,2.4805,2.486,2580
20150901|2015-07-21 09:30,21,2.4855,2.489,2.482,2.4885,1522
20150901|2015-07-21 10:00,21,2.4885,2.49,2.479,2.4815,2700
20150901|2015-07-21 10:30,21,2.4815,2.4835,2.4755,2.477,1385
20150901|2015-07-21 11:00,21,2.4765,2.4795,2.4765,2.4765,714
20150901|2015-07-21 11:30,21,2.4765,2.478,2.4725,2.4745,1783
20150901|2015-07-21 12:00,21,2.4745,2.4765,2.474,2.4755,516
20150901|2015-07-21 12:30,21,2.475,2.4755,2.4735,2.474,270
20150901|2015-07-21 13:00,21,2.4735,2.477,2.4735,2.476,107
20150901|2015-07-21 13:30,21,2.4755,2.4765,2.474,2.476,97
20150901|2015-07-21 14:00,21,2.4765,2.477,2.476,2.477,102
20150901|2015-07-21 14:30,21,2.4775,2.4775,2.4745,2.475,158
20150901|2015-07-21 15:00,21,2.475,2.4765,2.4745,2.4765,115
20150901|2015-07-21 15:30,21,2.4765,2.4765,2.474,2.474,77
20150901|2015-07-21 16:00,21,2.4755,2.476,2.474,2.4745,31
20150901|2015-07-21 17:00,22,2.4745,2.4795,2.4745,2.4785,74
20150901|2015-07-21 17:30,22,2.4785,2.4805,2.4785,2.4805,55
20150901|2015-07-21 18:00,22,2.4805,2.481,2.478,2.479,74
20150901|2015-07-21 18:30,22,2.478,2.478,2.476,2.4765,61
20150901|2015-07-21 19:00,22,2.477,2.479,2.4755,2.4765,129
20150901|2015-07-21 19:30,22,2.476,2.477,2.473,2.4745,213
20150901|2015-07-21 20:00,22,2.4735,2.4815,2.4735,2.4765,603
20150901|2015-07-21 20:30,22,2.477,2.48,2.473,2.4735,345
20150901|2015-07-21 21:00,22,2.4735,2.4735,2.469,2.4715,506
20150901|2015-07-21 21:30,22,2.4715,2.4735,2.462,2.4625,709
20150901|2015-07-21 22:00,22,2.4625,2.466,2.447,2.4495,2234
20150901|2015-07-21 22:30,22,2.4495,2.4515,2.445,2.449,426
20150901|2015-07-21 23:00,22,2.4495,2.451,2.4475,2.451,97
20150901|2015-07-21 23:30,22,2.451,2.455,2.451,2.454,304
20150901|2015-07-22 00:00,22,2.454,2.455,2.449,2.45,532
20150901|2015-07-22 00:30,22,2.4495,2.453,2.4305,2.4355,3096
20150901|2015-07-22 01:00,22,2.4355,2.447,2.4355,2.443,1835
20150901|2015-07-22 01:30,22,2.4435,2.4445,2.4345,2.4365,1371
20150901|2015-07-22 02:00,22,2.4355,2.4375,2.427,2.4325,1139
20150901|2015-07-22 02:30,22,2.4315,2.4405,2.4315,2.4385,975
20150901|2015-07-22 03:00,22,2.4385,2.448,2.435,2.439,960
20150901|2015-07-22 03:30,22,2.4385,2.4385,2.4325,2.436,353
20150901|2015-07-22 04:00,22,2.436,2.4455,2.436,2.4435,544
20150901|2015-07-22 04:30,22,2.444,2.449,2.4425,2.4445,357
20150901|2015-07-22 05:00,22,2.4445,2.446,2.442,2.444,136
20150901|2015-07-22 05:30,22,2.4445,2.4455,2.4325,2.434,921
20150901|2015-07-22 06:00,22,2.434,2.4385,2.432,2.4365,813
20150901|2015-07-22 06:30,22,2.437,2.443,2.4325,2.435,989
20150901|2015-07-22 07:00,22,2.435,2.4445,2.428,2.442,2116
20150901|2015-07-22 07:30,22,2.4425,2.443,2.435,2.4375,712
20150901|2015-07-22 08:00,22,2.4375,2.4425,2.426,2.43,3631
20150901|2015-07-22 08:30,22,2.4295,2.436,2.4225,2.4345,2884
20150901|2015-07-22 09:00,22,2.4345,2.435,2.4295,2.4325,1183
20150901|2015-07-22 09:30,22,2.433,2.4345,2.4235,2.433,1938
20150901|2015-07-22 10:00,22,2.4325,2.4365,2.43,2.4345,1489
20150901|2015-07-22 10:30,22,2.435,2.437,2.4325,2.4335,1074
20150901|2015-07-22 11:00,22,2.4335,2.434,2.4285,2.43,795
20150901|2015-07-22 11:30,22,2.4295,2.4315,2.427,2.428,1797
20150901|2015-07-22 12:00,22,2.428,2.434,2.4275,2.4305,827
20150901|2015-07-22 12:30,22,2.431,2.432,2.4285,2.4295,332
20150901|2015-07-22 13:00,22,2.4295,2.431,2.428,2.43,155
20150901|2015-07-22 13:30,22,2.4295,2.43,2.428,2.43,110
20150901|2015-07-22 14:00,22,2.43,2.431,2.428,2.429,193
20150901|2015-07-22 14:30,22,2.429,2.429,2.4275,2.429,203
20150901|2015-07-22 15:00,22,2.429,2.43,2.428,2.4295,111
20150901|2015-07-22 15:30,22,2.4295,2.43,2.4265,2.429,116
20150901|2015-07-22 16:00,22,2.429,2.43,2.427,2.43,50
20150901|2015-07-22 17:00,23,2.4315,2.4345,2.43,2.4345,159
20150901|2015-07-22 17:30,23,2.4345,2.4375,2.4345,2.4345,236
20150901|2015-07-22 18:00,23,2.4345,2.435,2.4335,2.4345,56
20150901|2015-07-22 18:30,23,2.434,2.4345,2.433,2.4335,33
20150901|2015-07-22 19:00,23,2.434,2.4345,2.4305,2.431,300
20150901|2015-07-22 19:30,23,2.4305,2.4315,2.4235,2.4265,410
20150901|2015-07-22 20:00,23,2.4265,2.427,2.407,2.4105,2481
20150901|2015-07-22 20:30,23,2.41,2.4155,2.408,2.414,531
20150901|2015-07-22 21:00,23,2.4145,2.439,2.4145,2.431,2594
20150901|2015-07-22 21:30,23,2.4315,2.444,2.4315,2.437,1529
20150901|2015-07-22 22:00,23,2.4375,2.446,2.4345,2.4445,512
20150901|2015-07-22 22:30,23,2.444,2.4455,2.4425,2.4425,127
20150901|2015-07-22 23:00,23,2.443,2.4435,2.441,2.443,101
20150901|2015-07-22 23:30,23,2.4425,2.4435,2.4405,2.4415,122
20150901|2015-07-23 00:00,23,2.4415,2.4475,2.4415,2.445,376
20150901|2015-07-23 00:30,23,2.445,2.4485,2.436,2.4395,1098
20150901|2015-07-23 01:00,23,2.439,2.4405,2.4285,2.433,1236
20150901|2015-07-23 01:30,23,2.434,2.4405,2.43,2.4305,958
20150901|2015-07-23 02:00,23,2.431,2.4415,2.431,2.438,681
20150901|2015-07-23 02:30,23,2.4385,2.45,2.4385,2.4465,1004
20150901|2015-07-23 03:00,23,2.4465,2.4475,2.439,2.4395,389
20150901|2015-07-23 03:30,23,2.4395,2.44,2.433,2.4375,379
20150901|2015-07-23 04:00,23,2.438,2.4395,2.4345,2.4345,200
20150901|2015-07-23 04:30,23,2.4345,2.4375,2.432,2.4375,225
20150901|2015-07-23 05:00,23,2.437,2.438,2.431,2.434,240
20150901|2015-07-23 05:30,23,2.433,2.4345,2.425,2.429,546
20150901|2015-07-23 06:00,23,2.4285,2.4315,2.427,2.4295,298
20150901|2015-07-23 06:30,23,2.43,2.4315,2.4265,2.4285,422
20150901|2015-07-23 07:00,23,2.429,2.43,2.4215,2.425,1341
20150901|2015-07-23 07:30,23,2.424,2.427,2.423,2.424,1225
20150901|2015-07-23 08:00,23,2.4235,2.432,2.421,2.426,2854
20150901|2015-07-23 08:30,23,2.426,2.4285,2.4215,2.4235,1622
20150901|2015-07-23 09:00,23,2.424,2.4275,2.414,2.419,3748
20150901|2015-07-23 09:30,23,2.419,2.42,2.3905,2.3945,7089
20150901|2015-07-23 10:00,23,2.394,2.4015,2.3885,2.396,4364
20150901|2015-07-23 10:30,23,2.3955,2.3965,2.3855,2.3915,3483
20150901|2015-07-23 11:00,23,2.391,2.3925,2.385,2.3895,2273
20150901|2015-07-23 11:30,23,2.39,2.39,2.378,2.3855,2959
20150901|2015-07-23 12:00,23,2.3855,2.389,2.385,2.3865,851
20150901|2015-07-23 12:30,23,2.3865,2.387,2.381,2.3815,1195
20150901|2015-07-23 13:00,23,2.382,2.382,2.3575,2.3695,1972
20150901|2015-07-23 13:30,23,2.369,2.373,2.367,2.3675,331
20150901|2015-07-23 14:00,23,2.3675,2.3795,2.3675,2.3765,593
20150901|2015-07-23 14:30,23,2.376,2.376,2.3725,2.375,188
20150901|2015-07-23 15:00,23,2.3755,2.378,2.3755,2.3765,110
20150901|2015-07-23 15:30,23,2.3765,2.3775,2.375,2.377,192
20150901|2015-07-23 16:00,23,2.3765,2.378,2.376,2.378,103
20150901|2015-07-23 17:00,24,2.376,2.378,2.376,2.3775,73
20150901|2015-07-23 17:30,24,2.3775,2.378,2.376,2.3765,124
20150901|2015-07-23 18:00,24,2.3765,2.377,2.375,2.376,72
20150901|2015-07-23 18:30,24,2.376,2.377,2.3745,2.3765,124
20150901|2015-07-23 19:00,24,2.377,2.381,2.373,2.3795,460
20150901|2015-07-23 19:30,24,2.3795,2.3795,2.3695,2.375,1895
20150901|2015-07-23 20:00,24,2.3755,2.3765,2.353,2.369,3938
20150901|2015-07-23 20:30,24,2.3685,2.369,2.357,2.3595,1715
20150901|2015-07-23 21:00,24,2.3595,2.3685,2.3575,2.3665,760
20150901|2015-07-23 21:30,24,2.3665,2.3705,2.3615,2.3685,935
20150901|2015-07-23 22:00,24,2.3685,2.384,2.365,2.3765,1598
20150901|2015-07-23 22:30,24,2.3765,2.377,2.373,2.3765,104
20150901|2015-07-23 23:00,24,2.3765,2.3805,2.376,2.3795,181
20150901|2015-07-23 23:30,24,2.3795,2.38,2.373,2.373,137
20150901|2015-07-24 00:00,24,2.373,2.377,2.3725,2.3765,279
20150901|2015-07-24 00:30,24,2.3765,2.3765,2.3595,2.368,1798
20150901|2015-07-24 01:00,24,2.3685,2.37,2.364,2.366,734
20150901|2015-07-24 01:30,24,2.3655,2.368,2.3505,2.356,3743
20150901|2015-07-24 02:00,24,2.3555,2.367,2.3545,2.363,1070
20150901|2015-07-24 02:30,24,2.363,2.3765,2.3595,2.3755,1450
20150901|2015-07-24 03:00,24,2.3755,2.381,2.3705,2.3765,1198
20150901|2015-07-24 03:30,24,2.3765,2.3885,2.3755,2.388,1466
20150901|2015-07-24 04:00,24,2.388,2.388,2.378,2.382,696
20150901|2015-07-24 04:30,24,2.382,2.382,2.3775,2.379,302
20150901|2015-07-24 05:00,24,2.3795,2.3845,2.3785,2.3815,304
20150901|2015-07-24 05:30,24,2.381,2.3815,2.3755,2.3785,523
20150901|2015-07-24 06:00,24,2.3775,2.3785,2.3735,2.375,340
20150901|2015-07-24 06:30,24,2.3745,2.377,2.3715,2.3765,673
20150901|2015-07-24 07:00,24,2.3765,2.383,2.376,2.3805,1283
20150901|2015-07-24 07:30,24,2.381,2.3835,2.377,2.377,943
20150901|2015-07-24 08:00,24,2.377,2.378,2.365,2.369,3538
20150901|2015-07-24 08:30,24,2.369,2.376,2.3675,2.371,1419
20150901|2015-07-24 09:00,24,2.3715,2.376,2.366,2.3705,1771
20150901|2015-07-24 09:30,24,2.37,2.3735,2.369,2.372,1160
20150901|2015-07-24 10:00,24,2.3725,2.399,2.372,2.392,5939
20150901|2015-07-24 10:30,24,2.3925,2.3975,2.384,2.386,2987
20150901|2015-07-24 11:00,24,2.3855,2.3885,2.382,2.386,1488
20150901|2015-07-24 11:30,24,2.3855,2.387,2.3815,2.382,2440
20150901|2015-07-24 12:00,24,2.3825,2.3835,2.3815,2.383,563
20150901|2015-07-24 12:30,24,2.3825,2.3865,2.382,2.3855,647
20150901|2015-07-24 13:00,24,2.3855,2.3885,2.3825,2.388,425
20150901|2015-07-24 13:30,24,2.3885,2.3885,2.3835,2.3855,131
20150901|2015-07-24 14:00,24,2.386,2.388,2.385,2.3855,192
20150901|2015-07-24 14:30,24,2.3865,2.3895,2.385,2.387,239
20150901|2015-07-24 15:00,24,2.3865,2.3885,2.386,2.388,106
20150901|2015-07-24 15:30,24,2.3875,2.3885,2.3865,2.388,53
20150901|2015-07-24 16:00,24,2.3865,2.391,2.3865,2.39,79
20150901|2015-07-26 17:00,27,2.384,2.3875,2.383,2.386,100
20150901|2015-07-26 17:30,27,2.386,2.3875,2.379,2.382,226
20150901|2015-07-26 18:00,27,2.3805,2.381,2.375,2.379,289
20150901|2015-07-26 18:30,27,2.3785,2.3805,2.375,2.376,289
20150901|2015-07-26 19:00,27,2.376,2.378,2.3745,2.375,359
20150901|2015-07-26 19:30,27,2.375,2.381,2.375,2.38,439
20150901|2015-07-26 20:00,27,2.3805,2.386,2.3715,2.373,2798
20150901|2015-07-26 20:30,27,2.3725,2.382,2.3705,2.3775,832
20150901|2015-07-26 21:00,27,2.377,2.382,2.376,2.381,253
20150901|2015-07-26 21:30,27,2.381,2.3845,2.3775,2.382,757
20150901|2015-07-26 22:00,27,2.3825,2.386,2.3805,2.382,868
20150901|2015-07-26 22:30,27,2.3825,2.3845,2.3815,2.384,227
20150901|2015-07-26 23:00,27,2.384,2.386,2.383,2.384,111
20150901|2015-07-26 23:30,27,2.384,2.384,2.3815,2.3815,95
20150901|2015-07-27 00:00,27,2.3815,2.3815,2.3785,2.38,202
20150901|2015-07-27 00:30,27,2.3805,2.384,2.3755,2.3785,705
20150901|2015-07-27 01:00,27,2.379,2.385,2.3785,2.384,469
20150901|2015-07-27 01:30,27,2.3845,2.3885,2.3625,2.3675,2549
20150901|2015-07-27 02:00,27,2.367,2.3755,2.354,2.371,2648
20150901|2015-07-27 02:30,27,2.3715,2.3775,2.3685,2.372,597
20150901|2015-07-27 03:00,27,2.372,2.375,2.367,2.367,708
20150901|2015-07-27 03:30,27,2.367,2.373,2.367,2.3695,183
20150901|2015-07-27 04:00,27,2.368,2.368,2.357,2.3595,680
20150901|2015-07-27 04:30,27,2.359,2.3615,2.357,2.361,340
20150901|2015-07-27 05:00,27,2.3615,2.3665,2.3605,2.3615,481
20150901|2015-07-27 05:30,27,2.361,2.3645,2.3565,2.3605,589
20150901|2015-07-27 06:00,27,2.361,2.362,2.3555,2.36,568
20150901|2015-07-27 06:30,27,2.36,2.363,2.3555,2.3605,929
20150901|2015-07-27 07:00,27,2.3605,2.361,2.3515,2.353,1934
20150901|2015-07-27 07:30,27,2.3525,2.358,2.351,2.352,1779
20150901|2015-07-27 08:00,27,2.3515,2.3535,2.3375,2.347,5949
20150901|2015-07-27 08:30,27,2.3475,2.357,2.344,2.3555,2315
20150901|2015-07-27 09:00,27,2.3555,2.3615,2.3535,2.354,2699
20150901|2015-07-27 09:30,27,2.3545,2.363,2.352,2.356,1963
20150901|2015-07-27 10:00,27,2.356,2.3645,2.3525,2.363,1543
20150901|2015-07-27 10:30,27,2.3635,2.3635,2.3485,2.3535,1718
20150901|2015-07-27 11:00,27,2.3535,2.3555,2.35,2.3555,1308
20150901|2015-07-27 11:30,27,2.356,2.3565,2.3525,2.3535,1666
20150901|2015-07-27 12:00,27,2.354,2.355,2.352,2.352,402
20150901|2015-07-27 12:30,27,2.3525,2.354,2.3475,2.3525,614
20150901|2015-07-27 13:00,27,2.353,2.353,2.35,2.3515,221
20150901|2015-07-27 13:30,27,2.3525,2.355,2.3515,2.3515,196
20150901|2015-07-27 14:00,27,2.352,2.352,2.3475,2.349,250
20150901|2015-07-27 14:30,27,2.3485,2.3505,2.3455,2.347,269
20150901|2015-07-27 15:00,27,2.3465,2.3475,2.345,2.345,134
20150901|2015-07-27 15:30,27,2.345,2.3475,2.34,2.3475,348
20150901|2015-07-27 16:00,27,2.346,2.3475,2.345,2.345,61
20150901|2015-07-27 17:00,28,2.346,2.3515,2.3455,2.3515,154
20150901|2015-07-27 17:30,28,2.3515,2.352,2.351,2.352,40
20150901|2015-07-27 18:00,28,2.352,2.3535,2.352,2.352,88
20150901|2015-07-27 18:30,28,2.3525,2.355,2.352,2.3535,103
20150901|2015-07-27 19:00,28,2.353,2.355,2.352,2.354,170
20150901|2015-07-27 19:30,28,2.354,2.3575,2.3535,2.3565,173
20150901|2015-07-27 20:00,28,2.357,2.369,2.357,2.362,1756
20150901|2015-07-27 20:30,28,2.363,2.367,2.3605,2.3615,600
20150901|2015-07-27 21:00,28,2.3615,2.3655,2.3605,2.362,458
20150901|2015-07-27 21:30,28,2.3615,2.3735,2.361,2.3725,931
20150901|2015-07-27 22:00,28,2.372,2.373,2.363,2.3655,477
20150901|2015-07-27 22:30,28,2.366,2.3675,2.3655,2.3675,29
20150901|2015-07-27 23:00,28,2.3665,2.3665,2.365,2.365,36
20150901|2015-07-27 23:30,28,2.365,2.3695,2.365,2.3675,113
20150901|2015-07-28 00:00,28,2.3675,2.3695,2.3655,2.367,136
20150901|2015-07-28 00:30,28,2.3665,2.3665,2.3575,2.359,1003
20150901|2015-07-28 01:00,28,2.3595,2.3645,2.359,2.362,530
20150901|2015-07-28 01:30,28,2.3625,2.3675,2.3575,2.3665,779
20150901|2015-07-28 02:00,28,2.366,2.3665,2.36,2.3645,375
20150901|2015-07-28 02:30,28,2.3635,2.3665,2.3605,2.361,413
20150901|2015-07-28 03:00,28,2.3605,2.3655,2.3595,2.362,301
20150901|2015-07-28 03:30,28,2.3625,2.367,2.3615,2.3665,225
20150901|2015-07-28 04:00,28,2.367,2.3775,2.3665,2.374,943
20150901|2015-07-28 04:30,28,2.3735,2.3795,2.3715,2.376,805
20150901|2015-07-28 05:00,28,2.376,2.3775,2.372,2.3755,317
20150901|2015-07-28 05:30,28,2.3755,2.3795,2.3755,2.379,502
20150901|2015-07-28 06:00,28,2.3795,2.3795,2.3735,2.3755,197
20150901|2015-07-28 06:30,28,2.375,2.3795,2.372,2.3775,760
20150901|2015-07-28 07:00,28,2.377,2.3785,2.368,2.3695,2112
20150901|2015-07-28 07:30,28,2.3695,2.3765,2.367,2.3735,1638
20150901|2015-07-28 08:00,28,2.3735,2.397,2.3715,2.392,5723
20150901|2015-07-28 08:30,28,2.3925,2.4165,2.392,2.4045,8841
20150901|2015-07-28 09:00,28,2.405,2.407,2.3925,2.3935,2952
20150901|2015-07-28 09:30,28,2.3935,2.402,2.393,2.398,1549
20150901|2015-07-28 10:00,28,2.3985,2.4025,2.397,2.4015,2324
20150901|2015-07-28 10:30,28,2.4015,2.406,2.3995,2.4015,1942
20150901|2015-07-28 11:00,28,2.401,2.411,2.401,2.4085,2573
20150901|2015-07-28 11:30,28,2.408,2.4095,2.4015,2.4025,2289
20150901|2015-07-28 12:00,28,2.402,2.406,2.401,2.4045,549
20150901|2015-07-28 12:30,28,2.4045,2.407,2.403,2.406,404
20150901|2015-07-28 13:00,28,2.4055,2.4125,2.4045,2.4105,601
20150901|2015-07-28 13:30,28,2.4095,2.4095,2.405,2.4055,143
20150901|2015-07-28 14:00,28,2.4055,2.407,2.402,2.4025,360
20150901|2015-07-28 14:30,28,2.4025,2.405,2.3995,2.4035,212
20150901|2015-07-28 15:00,28,2.4035,2.4105,2.4025,2.41,252
20150901|2015-07-28 15:30,28,2.4095,2.4135,2.4085,2.412,369
20150901|2015-07-28 16:00,28,2.4115,2.412,2.411,2.411,172
20150901|2015-07-28 17:00,29,2.413,2.415,2.4115,2.4135,237
20150901|2015-07-28 17:30,29,2.4135,2.414,2.4105,2.4105,119
20150901|2015-07-28 18:00,29,2.4115,2.413,2.4115,2.412,94
20150901|2015-07-28 18:30,29,2.412,2.414,2.412,2.4125,84
20150901|2015-07-28 19:00,29,2.4125,2.413,2.4105,2.4125,163
20150901|2015-07-28 19:30,29,2.4125,2.421,2.4115,2.4205,855
20150901|2015-07-28 20:00,29,2.421,2.4375,2.4135,2.4335,3553
20150901|2015-07-28 20:30,29,2.433,2.446,2.425,2.428,1973
20150901|2015-07-28 21:00,29,2.4285,2.4295,2.4235,2.425,414
20150901|2015-07-28 21:30,29,2.4245,2.4245,2.415,2.417,1490
20150901|2015-07-28 22:00,29,2.417,2.422,2.415,2.4155,548
20150901|2015-07-28 22:30,29,2.4155,2.418,2.414,2.4175,127
20150901|2015-07-28 23:00,29,2.418,2.418,2.4165,2.417,15
20150901|2015-07-28 23:30,29,2.4165,2.4195,2.416,2.419,133
20150901|2015-07-29 00:00,29,2.4195,2.42,2.416,2.4175,194
20150901|2015-07-29 00:30,29,2.417,2.42,2.4055,2.418,2600
20150901|2015-07-29 01:00,29,2.418,2.4195,2.4105,2.4175,837
20150901|2015-07-29 01:30,29,2.4175,2.422,2.414,2.4155,1170
20150901|2015-07-29 02:00,29,2.4155,2.417,2.406,2.408,903
20150901|2015-07-29 02:30,29,2.4085,2.4125,2.405,2.4105,838
20150901|2015-07-29 03:00,29,2.411,2.411,2.4055,2.4075,351
20150901|2015-07-29 03:30,29,2.407,2.415,2.407,2.4145,297
20150901|2015-07-29 04:00,29,2.415,2.4185,2.411,2.4145,531
20150901|2015-07-29 04:30,29,2.4145,2.4155,2.4125,2.4155,212
20150901|2015-07-29 05:00,29,2.4145,2.4145,2.4085,2.41,430
20150901|2015-07-29 05:30,29,2.411,2.4115,2.4015,2.405,615
20150901|2015-07-29 06:00,29,2.4045,2.4135,2.404,2.4065,439
20150901|2015-07-29 06:30,29,2.4065,2.4105,2.405,2.408,724
20150901|2015-07-29 07:00,29,2.408,2.4105,2.404,2.4085,879
20150901|2015-07-29 07:30,29,2.409,2.413,2.408,2.4115,717
20150901|2015-07-29 08:00,29,2.412,2.4125,2.4015,2.4045,2214
20150901|2015-07-29 08:30,29,2.405,2.405,2.393,2.395,2879
20150901|2015-07-29 09:00,29,2.395,2.397,2.3905,2.392,2100
20150901|2015-07-29 09:30,29,2.3925,2.409,2.3925,2.405,2321
20150901|2015-07-29 10:00,29,2.405,2.413,2.403,2.4105,1424
20150901|2015-07-29 10:30,29,2.4105,2.4215,2.409,2.409,3233
20150901|2015-07-29 11:00,29,2.409,2.4115,2.4025,2.4075,1648
20150901|2015-07-29 11:30,29,2.4075,2.411,2.4035,2.4075,1938
20150901|2015-07-29 12:00,29,2.4075,2.4095,2.4055,2.407,592
20150901|2015-07-29 12:30,29,2.4075,2.411,2.4075,2.41,249
20150901|2015-07-29 13:00,29,2.4105,2.42,2.387,2.4075,1557
20150901|2015-07-29 13:30,29,2.4075,2.4165,2.4075,2.4145,605
20150901|2015-07-29 14:00,29,2.4145,2.4145,2.408,2.41,168
20150901|2015-07-29 14:30,29,2.4105,2.413,2.409,2.411,164
20150901|2015-07-29 15:00,29,2.412,2.4125,2.408,2.409,81
20150901|2015-07-29 15:30,29,2.41,2.4115,2.408,2.408,42
20150901|2015-07-29 16:00,29,2.409,2.4115,2.409,2.409,33
20150901|2015-07-29 17:00,30,2.408,2.411,2.408,2.4095,43
20150901|2015-07-29 17:30,30,2.411,2.4125,2.411,2.4115,24
20150901|2015-07-29 18:00,30,2.4115,2.412,2.4105,2.4115,29
20150901|2015-07-29 18:30,30,2.4105,2.4115,2.4105,2.4105,10
20150901|2015-07-29 19:00,30,2.411,2.412,2.409,2.4105,119
20150901|2015-07-29 19:30,30,2.4105,2.4135,2.4105,2.412,94
20150901|2015-07-29 20:00,30,2.412,2.422,2.408,2.4155,1241
20150901|2015-07-29 20:30,30,2.416,2.416,2.4095,2.4105,442
20150901|2015-07-29 21:00,30,2.4105,2.4135,2.4095,2.411,250
20150901|2015-07-29 21:30,30,2.411,2.4115,2.4015,2.405,723
20150901|2015-07-29 22:00,30,2.4045,2.4075,2.4005,2.404,480
20150901|2015-07-29 22:30,30,2.4045,2.409,2.4035,2.4085,108
20150901|2015-07-29 23:00,30,2.409,2.411,2.408,2.4105,74
20150901|2015-07-29 23:30,30,2.41,2.41,2.4065,2.4075,85
20150901|2015-07-30 00:00,30,2.407,2.4085,2.407,2.408,78
20150901|2015-07-30 00:30,30,2.408,2.4095,2.397,2.402,922
20150901|2015-07-30 01:00,30,2.4025,2.404,2.3925,2.396,1399
20150901|2015-07-30 01:30,30,2.3955,2.4005,2.3925,2.4,1025
20150901|2015-07-30 02:00,30,2.4005,2.401,2.3935,2.396,530
20150901|2015-07-30 02:30,30,2.397,2.402,2.396,2.3975,627
20150901|2015-07-30 03:00,30,2.3975,2.4,2.3835,2.3905,1609
20150901|2015-07-30 03:30,30,2.391,2.392,2.383,2.385,506
20150901|2015-07-30 04:00,30,2.3845,2.3935,2.384,2.3915,303
20150901|2015-07-30 04:30,30,2.3915,2.395,2.391,2.3935,330
20150901|2015-07-30 05:00,30,2.394,2.3945,2.392,2.393,158
20150901|2015-07-30 05:30,30,2.392,2.392,2.388,2.3895,548
20150901|2015-07-30 06:00,30,2.3885,2.3925,2.3795,2.3825,1313
20150901|2015-07-30 06:30,30,2.3825,2.3845,2.3585,2.3635,3374
20150901|2015-07-30 07:00,30,2.3645,2.37,2.359,2.3655,2262
20150901|2015-07-30 07:30,30,2.3655,2.3785,2.3635,2.376,2003
20150901|2015-07-30 08:00,30,2.376,2.3845,2.3705,2.38,3440
20150901|2015-07-30 08:30,30,2.3805,2.3855,2.373,2.375,2159
20150901|2015-07-30 09:00,30,2.375,2.3865,2.373,2.3825,2134
20150901|2015-07-30 09:30,30,2.3825,2.39,2.378,2.3805,1967
20150901|2015-07-30 10:00,30,2.3805,2.385,2.3795,2.3845,1137
20150901|2015-07-30 10:30,30,2.3845,2.3855,2.3805,2.3825,1081
20150901|2015-07-30 11:00,30,2.383,2.3845,2.3795,2.381,642
20150901|2015-07-30 11:30,30,2.381,2.381,2.375,2.3765,2193
20150901|2015-07-30 12:00,30,2.3765,2.3815,2.376,2.3785,419
20150901|2015-07-30 12:30,30,2.379,2.3805,2.3765,2.3775,292
20150901|2015-07-30 13:00,30,2.3775,2.3795,2.3765,2.3775,261
20150901|2015-07-30 13:30,30,2.378,2.38,2.375,2.378,197
20150901|2015-07-30 14:00,30,2.3785,2.38,2.3775,2.38,150
20150901|2015-07-30 14:30,30,2.3795,2.3805,2.376,2.3805,146
20150901|2015-07-30 15:00,30,2.3805,2.3805,2.377,2.377,76
20150901|2015-07-30 15:30,30,2.3775,2.378,2.3765,2.3765,59
20150901|2015-07-30 16:00,30,2.377,2.3795,2.377,2.3775,17
20150901|2015-07-30 17:00,31,2.3755,2.379,2.3755,2.377,59
20150901|2015-07-30 17:30,31,2.3785,2.3795,2.378,2.3795,24
20150901|2015-07-30 18:00,31,2.3785,2.38,2.378,2.38,25
20150901|2015-07-30 18:30,31,2.3795,2.3805,2.378,2.3785,26
20150901|2015-07-30 19:00,31,2.379,2.381,2.378,2.3795,107
20150901|2015-07-30 19:30,31,2.3795,2.3835,2.375,2.376,289
20150901|2015-07-30 20:00,31,2.3765,2.3865,2.374,2.3785,1488
20150901|2015-07-30 20:30,31,2.3785,2.379,2.3745,2.3775,259
20150901|2015-07-30 21:00,31,2.377,2.38,2.376,2.378,241
20150901|2015-07-30 21:30,31,2.3775,2.3825,2.3755,2.3815,847
20150901|2015-07-30 22:00,31,2.3815,2.3815,2.378,2.3805,267
20150901|2015-07-30 22:30,31,2.381,2.382,2.379,2.379,79
20150901|2015-07-30 23:00,31,2.3795,2.38,2.3785,2.379,63
20150901|2015-07-30 23:30,31,2.3785,2.379,2.3765,2.3775,95
20150901|2015-07-31 00:00,31,2.377,2.3785,2.375,2.376,214
20150901|2015-07-31 00:30,31,2.3765,2.391,2.376,2.387,1497
20150901|2015-07-31 01:00,31,2.3865,2.3875,2.3765,2.3785,1029
20150901|2015-07-31 01:30,31,2.3785,2.3805,2.3675,2.369,1575
20150901|2015-07-31 02:00,31,2.3695,2.3755,2.3665,2.368,742
20150901|2015-07-31 02:30,31,2.368,2.371,2.3635,2.3685,508
20150901|2015-07-31 03:00,31,2.3685,2.3725,2.366,2.3685,350
20150901|2015-07-31 03:30,31,2.3685,2.375,2.367,2.3695,354
20150901|2015-07-31 04:00,31,2.37,2.373,2.364,2.366,723
20150901|2015-07-31 04:30,31,2.3655,2.3685,2.3655,2.368,175
20150901|2015-07-31 05:00,31,2.3675,2.3685,2.363,2.364,237
20150901|2015-07-31 05:30,31,2.3645,2.3655,2.357,2.3615,1199
20150901|2015-07-31 06:00,31,2.361,2.366,2.3605,2.361,455
20150901|2015-07-31 06:30,31,2.3615,2.3645,2.3575,2.3595,665
20150901|2015-07-31 07:00,31,2.36,2.3635,2.357,2.36,836
20150901|2015-07-31 07:30,31,2.361,2.3765,2.361,2.37,2586
20150901|2015-07-31 08:00,31,2.37,2.396,2.37,2.3905,6111
20150901|2015-07-31 08:30,31,2.391,2.3935,2.379,2.382,2464
20150901|2015-07-31 09:00,31,2.382,2.3825,2.3655,2.368,3282
20150901|2015-07-31 09:30,31,2.3675,2.3715,2.364,2.369,1723
20150901|2015-07-31 10:00,31,2.369,2.3785,2.3655,2.3785,2021
20150901|2015-07-31 10:30,31,2.378,2.3785,2.366,2.367,1802
20150901|2015-07-31 11:00,31,2.368,2.37,2.367,2.368,587
20150901|2015-07-31 11:30,31,2.368,2.3685,2.3625,2.3635,3118
20150901|2015-07-31 12:00,31,2.363,2.3645,2.3595,2.3615,936
20150901|2015-07-31 12:30,31,2.3615,2.3625,2.36,2.3615,390
20150901|2015-07-31 13:00,31,2.3615,2.363,2.355,2.3575,430
20150901|2015-07-31 13:30,31,2.3575,2.3585,2.3485,2.349,767
20150901|2015-07-31 14:00,31,2.3495,2.353,2.3485,2.349,270
20150901|2015-07-31 14:30,31,2.3495,2.352,2.348,2.351,250
20150901|2015-07-31 15:00,31,2.3515,2.3535,2.3515,2.352,70
20150901|2015-07-31 15:30,31,2.3525,2.353,2.351,2.3525,64
20150901|2015-07-31 16:00,31,2.3515,2.354,2.3505,2.354,26
20150901|2015-08-02 17:00,3,2.356,2.3575,2.353,2.356,394
20150901|2015-08-02 17:30,3,2.3565,2.3575,2.355,2.3575,104
20150901|2015-08-02 18:00,3,2.3575,2.359,2.357,2.357,92
20150901|2015-08-02 18:30,3,2.3565,2.3565,2.3555,2.3555,38
20150901|2015-08-02 19:00,3,2.356,2.358,2.3545,2.3555,393
20150901|2015-08-02 19:30,3,2.355,2.355,2.346,2.3495,1549
20150901|2015-08-02 20:00,3,2.35,2.363,2.3455,2.354,4380
20150901|2015-08-02 20:30,3,2.354,2.358,2.348,2.352,1042
20150901|2015-08-02 21:00,3,2.352,2.3575,2.352,2.355,299
20150901|2015-08-02 21:30,3,2.355,2.3555,2.348,2.3495,599
20150901|2015-08-02 22:00,3,2.349,2.354,2.346,2.347,1002
20150901|2015-08-02 22:30,3,2.347,2.3525,2.3465,2.352,132
20150901|2015-08-02 23:00,3,2.352,2.3535,2.3515,2.352,98
20150901|2015-08-02 23:30,3,2.352,2.352,2.35,2.351,97
20150901|2015-08-03 00:00,3,2.351,2.3515,2.3495,2.35,75
20150901|2015-08-03 00:30,3,2.3495,2.352,2.342,2.3455,1962
20150901|2015-08-03 01:00,3,2.346,2.347,2.3415,2.346,1060
20150901|2015-08-03 01:30,3,2.3465,2.3485,2.338,2.3415,1589
20150901|2015-08-03 02:00,3,2.341,2.347,2.3335,2.3365,1223
20150901|2015-08-03 02:30,3,2.336,2.339,2.3285,2.3335,1075
20150901|2015-08-03 03:00,3,2.334,2.334,2.3215,2.3255,1552
20150901|2015-08-03 03:30,3,2.325,2.3335,2.325,2.3335,435
20150901|2015-08-03 04:00,3,2.333,2.335,2.3305,2.3325,1319
20150901|2015-08-03 04:30,3,2.3325,2.336,2.3305,2.334,579
20150901|2015-08-03 05:00,3,2.3345,2.339,2.334,2.3365,526
20150901|2015-08-03 05:30,3,2.336,2.3545,2.3355,2.354,1605
20150901|2015-08-03 06:00,3,2.354,2.361,2.347,2.348,1868
20150901|2015-08-03 06:30,3,2.348,2.35,2.3405,2.3405,1181
20150901|2015-08-03 07:00,3,2.341,2.352,2.3395,2.345,1582
20150901|2015-08-03 07:30,3,2.3455,2.3455,2.331,2.3355,2677
20150901|2015-08-03 08:00,3,2.3355,2.343,2.3335,2.339,2597
20150901|2015-08-03 08:30,3,2.3385,2.342,2.337,2.34,1193
20150901|2015-08-03 09:00,3,2.34,2.343,2.3375,2.34,1295
20150901|2015-08-03 09:30,3,2.34,2.358,2.339,2.3495,4443
20150901|2015-08-03 10:00,3,2.3495,2.359,2.349,2.3525,2228
20150901|2015-08-03 10:30,3,2.353,2.36,2.3515,2.3535,2832
20150901|2015-08-03 11:00,3,2.3535,2.3535,2.348,2.348,1126
20150901|2015-08-03 11:30,3,2.3485,2.3485,2.3435,2.3465,2521
20150901|2015-08-03 12:00,3,2.347,2.347,2.3405,2.342,689
20150901|2015-08-03 12:30,3,2.342,2.345,2.341,2.3435,443
20150901|2015-08-03 13:00,3,2.3435,2.3455,2.3415,2.342,248
20150901|2015-08-03 13:30,3,2.3415,2.343,2.3415,2.3425,113
20150901|2015-08-03 14:00,3,2.3425,2.348,2.3425,2.3455,255
20150901|2015-08-03 14:30,3,2.3455,2.346,2.3435,2.344,174
20150901|2015-08-03 15:00,3,2.3435,2.3475,2.3435,2.3455,88
20150901|2015-08-03 15:30,3,2.345,2.346,2.342,2.343,138
20150901|2015-08-03 16:00,3,2.343,2.344,2.3415,2.342,68
20150901|2015-08-03 17:00,4,2.3415,2.3435,2.3395,2.343,84
20150901|2015-08-03 17:30,4,2.343,2.343,2.341,2.3415,21
20150901|2015-08-03 18:00,4,2.342,2.3425,2.3415,2.342,21
20150901|2015-08-03 18:30,4,2.342,2.3435,2.3415,2.342,24
20150901|2015-08-03 19:00,4,2.343,2.352,2.343,2.349,441
20150901|2015-08-03 19:30,4,2.349,2.351,2.3445,2.3455,294
20150901|2015-08-03 20:00,4,2.3455,2.354,2.3365,2.3405,1580
20150901|2015-08-03 20:30,4,2.341,2.3485,2.34,2.344,968
20150901|2015-08-03 21:00,4,2.344,2.345,2.339,2.341,252
20150901|2015-08-03 21:30,4,2.3405,2.3415,2.328,2.337,1663
20150901|2015-08-03 22:00,4,2.337,2.3395,2.3345,2.3395,362
20150901|2015-08-03 22:30,4,2.3395,2.3435,2.3395,2.3415,194
20150901|2015-08-03 23:00,4,2.3415,2.3425,2.34,2.3425,82
20150901|2015-08-03 23:30,4,2.3415,2.3425,2.3385,2.339,101
20150901|2015-08-04 00:00,4,2.3385,2.3425,2.3375,2.341,172
20150901|2015-08-04 00:30,4,2.3415,2.351,2.3405,2.3455,2099
20150901|2015-08-04 01:00,4,2.346,2.353,2.3445,2.35,1586
20150901|2015-08-04 01:30,4,2.35,2.36,2.348,2.3555,1700
20150901|2015-08-04 02:00,4,2.356,2.361,2.3505,2.361,1081
20150901|2015-08-04 02:30,4,2.3605,2.371,2.358,2.371,1830
20150901|2015-08-04 03:00,4,2.371,2.3745,2.364,2.3645,1228
20150901|2015-08-04 03:30,4,2.3645,2.367,2.362,2.3655,367
20150901|2015-08-04 04:00,4,2.3655,2.3665,2.36,2.362,294
20150901|2015-08-04 04:30,4,2.3625,2.3685,2.3625,2.367,317
20150901|2015-08-04 05:00,4,2.3675,2.3685,2.365,2.3655,238
20150901|2015-08-04 05:30,4,2.3655,2.366,2.36,2.362,470
20150901|2015-08-04 06:00,4,2.3625,2.3645,2.358,2.362,498
20150901|2015-08-04 06:30,4,2.3615,2.364,2.3565,2.362,745
20150901|2015-08-04 07:00,4,2.361,2.367,2.3575,2.3645,2511
20150901|2015-08-04 07:30,4,2.364,2.3725,2.3635,2.3725,2197
20150901|2015-08-04 08:00,4,2.3725,2.374,2.3575,2.3585,3193
20150901|2015-08-04 08:30,4,2.359,2.369,2.3585,2.3685,1920
20150901|2015-08-04 09:00,4,2.368,2.369,2.363,2.3645,785
20150901|2015-08-04 09:30,4,2.3645,2.365,2.358,2.361,1900
20150901|2015-08-04 10:00,4,2.3605,2.366,2.3595,2.364,948
20150901|2015-08-04 10:30,4,2.3645,2.366,2.3625,2.363,968
20150901|2015-08-04 11:00,4,2.3625,2.365,2.361,2.363,538
20150901|2015-08-04 11:30,4,2.363,2.3645,2.36,2.3625,1562
20150901|2015-08-04 12:00,4,2.362,2.363,2.36,2.361,494
20150901|2015-08-04 12:30,4,2.361,2.361,2.355,2.356,823
20150901|2015-08-04 13:00,4,2.356,2.356,2.345,2.346,689
20150901|2015-08-04 13:30,4,2.346,2.3485,2.3425,2.3465,413
20150901|2015-08-04 14:00,4,2.347,2.348,2.3455,2.3475,134
20150901|2015-08-04 14:30,4,2.347,2.3505,2.347,2.349,169
20150901|2015-08-04 15:00,4,2.35,2.352,2.3495,2.3515,154
20150901|2015-08-04 15:30,4,2.352,2.3525,2.351,2.3515,38
20150901|2015-08-04 16:00,4,2.3525,2.3535,2.352,2.3535,42
20150901|2015-08-04 17:00,5,2.353,2.354,2.35,2.3515,227
20150901|2015-08-04 17:30,5,2.352,2.352,2.3505,2.3515,37
20150901|2015-08-04 18:00,5,2.352,2.352,2.3515,2.3515,16
20150901|2015-08-04 18:30,5,2.3515,2.3535,2.3515,2.352,71
20150901|2015-08-04 19:00,5,2.352,2.3535,2.351,2.3535,150
20150901|2015-08-04 19:30,5,2.3535,2.3535,2.351,2.3525,160
20150901|2015-08-04 20:00,5,2.3525,2.3535,2.342,2.343,1545
20150901|2015-08-04 20:30,5,2.3425,2.3445,2.3385,2.344,522
20150901|2015-08-04 21:00,5,2.3435,2.347,2.343,2.347,245
20150901|2015-08-04 21:30,5,2.3465,2.3465,2.3415,2.345,382
20150901|2015-08-04 22:00,5,2.3455,2.3505,2.3435,2.345,389
20150901|2015-08-04 22:30,5,2.344,2.345,2.343,2.3435,108
20150901|2015-08-04 23:00,5,2.3435,2.3455,2.3435,2.345,22
20150901|2015-08-04 23:30,5,2.345,2.347,2.3445,2.346,114
20150901|2015-08-05 00:00,5,2.346,2.3475,2.3455,2.3465,159
20150901|2015-08-05 00:30,5,2.346,2.3525,2.3435,2.352,661
20150901|2015-08-05 01:00,5,2.353,2.359,2.3485,2.356,931
20150901|2015-08-05 01:30,5,2.3565,2.3575,2.352,2.354,826
20150901|2015-08-05 02:00,5,2.3535,2.3535,2.3435,2.349,761
20150901|2015-08-05 02:30,5,2.3485,2.3505,2.3445,2.3485,383
20150901|2015-08-05 03:00,5,2.3475,2.3515,2.3445,2.3475,498
20150901|2015-08-05 03:30,5,2.348,2.35,2.343,2.348,270
20150901|2015-08-05 04:00,5,2.3475,2.3495,2.347,2.3485,179
20150901|2015-08-05 04:30,5,2.348,2.35,2.3475,2.3485,186
20150901|2015-08-05 05:00,5,2.349,2.3505,2.3465,2.349,234
20150901|2015-08-05 05:30,5,2.349,2.35,2.345,2.3455,463
20150901|2015-08-05 06:00,5,2.3455,2.3485,2.3405,2.3435,820
20150901|2015-08-05 06:30,5,2.3435,2.3465,2.3375,2.3455,1992
20150901|2015-08-05 07:00,5,2.345,2.362,2.345,2.3585,3149
20150901|2015-08-05 07:30,5,2.359,2.3595,2.354,2.358,1626
20150901|2015-08-05 08:00,5,2.3575,2.3585,2.3505,2.353,2213
20150901|2015-08-05 08:30,5,2.353,2.359,2.3525,2.355,1105
20150901|2015-08-05 09:00,5,2.355,2.355,2.3425,2.349,3277
20150901|2015-08-05 09:30,5,2.3495,2.3525,2.343,2.3465,1955
20150901|2015-08-05 10:00,5,2.346,2.35,2.3445,2.3485,2135
20150901|2015-08-05 10:30,5,2.349,2.349,2.3395,2.344,3480
20150901|2015-08-05 11:00,5,2.3435,2.3465,2.343,2.3455,1062
20150901|2015-08-05 11:30,5,2.346,2.3495,2.3445,2.349,1784
20150901|2015-08-05 12:00,5,2.3485,2.349,2.346,2.346,542
20150901|2015-08-05 12:30,5,2.346,2.3485,2.3455,2.3475,394
20150901|2015-08-05 13:00,5,2.3475,2.3515,2.347,2.3515,261
20150901|2015-08-05 13:30,5,2.351,2.351,2.3485,2.35,98
20150901|2015-08-05 14:00,5,2.3495,2.351,2.349,2.351,108
20150901|2015-08-05 14:30,5,2.3505,2.356,2.3505,2.355,537
20150901|2015-08-05 15:00,5,2.3555,2.3575,2.3525,2.353,386
20150901|2015-08-05 15:30,5,2.3525,2.3535,2.352,2.353,34
20150901|2015-08-05 16:00,5,2.3545,2.3545,2.3525,2.354,29
20150901|2015-08-05 17:00,6,2.3515,2.3525,2.35,2.3505,68
20150901|2015-08-05 17:30,6,2.3505,2.3505,2.3505,2.3505,12
20150901|2015-08-05 18:00,6,2.35,2.3505,2.35,2.3505,17
20150901|2015-08-05 18:30,6,2.351,2.3515,2.3505,2.351,19
20150901|2015-08-05 19:00,6,2.351,2.3525,2.348,2.3525,294
20150901|2015-08-05 19:30,6,2.3525,2.3535,2.3515,2.3525,238
20150901|2015-08-05 20:00,6,2.3515,2.3555,2.347,2.3495,1012
20150901|2015-08-05 20:30,6,2.35,2.3585,2.349,2.3545,841
20150901|2015-08-05 21:00,6,2.3555,2.356,2.3535,2.355,322
20150901|2015-08-05 21:30,6,2.355,2.3595,2.353,2.3585,462
20150901|2015-08-05 22:00,6,2.358,2.3615,2.357,2.358,384
20150901|2015-08-05 22:30,6,2.358,2.358,2.3565,2.357,62
20150901|2015-08-05 23:00,6,2.357,2.3575,2.3545,2.357,166
20150901|2015-08-05 23:30,6,2.3565,2.357,2.3545,2.3565,154
20150901|2015-08-06 00:00,6,2.357,2.358,2.3565,2.357,119
20150901|2015-08-06 00:30,6,2.357,2.36,2.354,2.3545,467
20150901|2015-08-06 01:00,6,2.355,2.357,2.3535,2.354,427
20150901|2015-08-06 01:30,6,2.354,2.3585,2.352,2.3545,549
20150901|2015-08-06 02:00,6,2.3545,2.3575,2.348,2.3495,772
20150901|2015-08-06 02:30,6,2.3495,2.3495,2.345,2.346,746
20150901|2015-08-06 03:00,6,2.346,2.3525,2.345,2.3515,481
20150901|2015-08-06 03:30,6,2.352,2.3545,2.3505,2.352,311
20150901|2015-08-06 04:00,6,2.351,2.3535,2.3505,2.351,125
20150901|2015-08-06 04:30,6,2.3515,2.3525,2.346,2.3475,573
20150901|2015-08-06 05:00,6,2.3475,2.3525,2.3465,2.351,186
20150901|2015-08-06 05:30,6,2.3505,2.3515,2.348,2.3515,313
20150901|2015-08-06 06:00,6,2.351,2.354,2.3485,2.349,471
20150901|2015-08-06 06:30,6,2.349,2.349,2.3405,2.342,1756
20150901|2015-08-06 07:00,6,2.3415,2.3465,2.3385,2.3455,1251
20150901|2015-08-06 07:30,6,2.3455,2.3455,2.338,2.339,2418
20150901|2015-08-06 08:00,6,2.3395,2.3455,2.336,2.343,2695
20150901|2015-08-06 08:30,6,2.343,2.353,2.343,2.352,1638
20150901|2015-08-06 09:00,6,2.3525,2.3535,2.3485,2.35,2250
20150901|2015-08-06 09:30,6,2.3505,2.354,2.344,2.348,1655
20150901|2015-08-06 10:00,6,2.3475,2.3475,2.339,2.339,2002
20150901|2015-08-06 10:30,6,2.3395,2.344,2.338,2.342,1367
20150901|2015-08-06 11:00,6,2.3425,2.344,2.3415,2.3435,545
20150901|2015-08-06 11:30,6,2.3435,2.345,2.3405,2.3415,1286
20150901|2015-08-06 12:00,6,2.342,2.345,2.341,2.345,570
20150901|2015-08-06 12:30,6,2.3445,2.3455,2.343,2.3445,505
20150901|2015-08-06 13:00,6,2.3445,2.3455,2.3415,2.345,196
20150901|2015-08-06 13:30,6,2.345,2.3465,2.344,2.345,306
20150901|2015-08-06 14:00,6,2.345,2.3455,2.343,2.343,94
20150901|2015-08-06 14:30,6,2.3425,2.344,2.3415,2.3425,383
20150901|2015-08-06 15:00,6,2.343,2.345,2.343,2.345,145
20150901|2015-08-06 15:30,6,2.3455,2.3465,2.3445,2.3445,125
20150901|2015-08-06 16:00,6,2.344,2.3455,2.3435,2.345,37
20150901|2015-08-06 17:00,7,2.3435,2.345,2.342,2.3435,59
20150901|2015-08-06 17:30,7,2.345,2.345,2.344,2.344,11
20150901|2015-08-06 18:00,7,2.343,2.3445,2.3425,2.3445,32
20150901|2015-08-06 18:30,7,2.3445,2.3445,2.343,2.343,20
20150901|2015-08-06 19:00,7,2.3435,2.3455,2.3435,2.3445,51
20150901|2015-08-06 19:30,7,2.3445,2.3445,2.342,2.344,94
20150901|2015-08-06 20:00,7,2.344,2.3455,2.325,2.337,2466
20150901|2015-08-06 20:30,7,2.3365,2.34,2.3325,2.3365,838
20150901|2015-08-06 21:00,7,2.3365,2.3405,2.3355,2.34,211
20150901|2015-08-06 21:30,7,2.34,2.3415,2.3355,2.338,387
20150901|2015-08-06 22:00,7,2.3385,2.3385,2.332,2.335,520
20150901|2015-08-06 22:30,7,2.335,2.335,2.3335,2.334,122
20150901|2015-08-06 23:00,7,2.334,2.3345,2.332,2.333,99
20150901|2015-08-06 23:30,7,2.3325,2.333,2.3315,2.333,118
20150901|2015-08-07 00:00,7,2.333,2.3365,2.3325,2.336,136
20150901|2015-08-07 00:30,7,2.336,2.336,2.324,2.3255,1169
20150901|2015-08-07 01:00,7,2.326,2.3285,2.313,2.326,3226
20150901|2015-08-07 01:30,7,2.327,2.3455,2.327,2.345,3804
20150901|2015-08-07 02:00,7,2.3445,2.345,2.338,2.341,1159
20150901|2015-08-07 02:30,7,2.3415,2.3415,2.3355,2.339,922
20150901|2015-08-07 03:00,7,2.338,2.339,2.3345,2.3345,403
20150901|2015-08-07 03:30,7,2.334,2.334,2.3265,2.328,1117
20150901|2015-08-07 04:00,7,2.3285,2.33,2.325,2.328,681
20150901|2015-08-07 04:30,7,2.3285,2.333,2.3265,2.332,435
20150901|2015-08-07 05:00,7,2.3315,2.336,2.331,2.336,228
20150901|2015-08-07 05:30,7,2.3365,2.3395,2.333,2.335,556
20150901|2015-08-07 06:00,7,2.335,2.338,2.332,2.332,356
20150901|2015-08-07 06:30,7,2.3325,2.337,2.3275,2.3355,1013
20150901|2015-08-07 07:00,7,2.336,2.3385,2.328,2.336,1395
20150901|2015-08-07 07:30,7,2.3365,2.3365,2.319,2.327,4033
20150901|2015-08-07 08:00,7,2.327,2.3405,2.325,2.3395,3907
20150901|2015-08-07 08:30,7,2.34,2.343,2.3365,2.3385,2782
20150901|2015-08-07 09:00,7,2.338,2.34,2.335,2.336,2034
20150901|2015-08-07 09:30,7,2.3355,2.354,2.3355,2.346,4573
20150901|2015-08-07 10:00,7,2.3465,2.3485,2.3415,2.342,1388
20150901|2015-08-07 10:30,7,2.342,2.3455,2.334,2.3355,1802
20150901|2015-08-07 11:00,7,2.336,2.336,2.333,2.334,1271
20150901|2015-08-07 11:30,7,2.334,2.3355,2.3305,2.332,2166
20150901|2015-08-07 12:00,7,2.332,2.3335,2.329,2.3305,720
20150901|2015-08-07 12:30,7,2.331,2.333,2.33,2.332,517
20150901|2015-08-07 13:00,7,2.3315,2.332,2.329,2.329,212
20150901|2015-08-07 13:30,7,2.3295,2.331,2.327,2.3285,320
20150901|2015-08-07 14:00,7,2.329,2.329,2.3255,2.3275,150
20150901|2015-08-07 14:30,7,2.327,2.327,2.324,2.3255,287
20150901|2015-08-07 15:00,7,2.325,2.3265,2.3235,2.3235,120
20150901|2015-08-07 15:30,7,2.3235,2.3255,2.323,2.3255,68
20150901|2015-08-07 16:00,7,2.3235,2.3265,2.3235,2.3255,31
20150901|2015-08-09 17:00,10,2.32,2.32,2.3075,2.317,767
20150901|2015-08-09 17:30,10,2.317,2.318,2.316,2.318,78
20150901|2015-08-09 18:00,10,2.3185,2.32,2.3185,2.319,92
20150901|2015-08-09 18:30,10,2.319,2.3205,2.3185,2.32,62
20150901|2015-08-09 19:00,10,2.32,2.323,2.32,2.3215,513
20150901|2015-08-09 19:30,10,2.3215,2.326,2.3215,2.323,597
20150901|2015-08-09 20:00,10,2.323,2.3305,2.318,2.321,1425
20150901|2015-08-09 20:30,10,2.32,2.3265,2.3145,2.324,1186
20150901|2015-08-09 21:00,10,2.3235,2.3255,2.322,2.3235,313
20150901|2015-08-09 21:30,10,2.324,2.329,2.3205,2.3265,553
20150901|2015-08-09 22:00,10,2.327,2.329,2.326,2.327,291
20150901|2015-08-09 22:30,10,2.327,2.327,2.3255,2.3265,33
20150901|2015-08-09 23:00,10,2.3265,2.327,2.326,2.327,15
20150901|2015-08-09 23:30,10,2.3265,2.33,2.326,2.33,103
20150901|2015-08-10 00:00,10,2.33,2.3345,2.3295,2.334,486
20150901|2015-08-10 00:30,10,2.3335,2.3405,2.3315,2.3395,1178
20150901|2015-08-10 01:00,10,2.339,2.3415,2.3365,2.34,1037
20150901|2015-08-10 01:30,10,2.34,2.3465,2.3395,2.341,1833
20150901|2015-08-10 02:00,10,2.3405,2.349,2.34,2.348,724
20150901|2015-08-10 02:30,10,2.3475,2.3475,2.3415,2.3425,336
20150901|2015-08-10 03:00,10,2.342,2.343,2.337,2.338,1139
20150901|2015-08-10 03:30,10,2.338,2.3405,2.3355,2.3375,442
20150901|2015-08-10 04:00,10,2.3375,2.3455,2.3365,2.343,540
20150901|2015-08-10 04:30,10,2.343,2.3535,2.343,2.3505,1161
20150901|2015-08-10 05:00,10,2.351,2.3515,2.3475,2.3505,602
20150901|2015-08-10 05:30,10,2.3505,2.352,2.347,2.3475,414
20150901|2015-08-10 06:00,10,2.3475,2.3485,2.343,2.345,660
20150901|2015-08-10 06:30,10,2.3445,2.345,2.3375,2.341,1205
20150901|2015-08-10 07:00,10,2.3405,2.344,2.34,2.3435,763
20150901|2015-08-10 07:30,10,2.344,2.345,2.342,2.3435,812
20150901|2015-08-10 08:00,10,2.3435,2.359,2.3435,2.358,4519
20150901|2015-08-10 08:30,10,2.358,2.364,2.3565,2.3595,2683
20150901|2015-08-10 09:00,10,2.3595,2.373,2.3555,2.372,3330
20150901|2015-08-10 09:30,10,2.3715,2.3845,2.371,2.38,5720
20150901|2015-08-10 10:00,10,2.3795,2.397,2.3795,2.391,6127
20150901|2015-08-10 10:30,10,2.3915,2.411,2.3915,2.4045,7152
20150901|2015-08-10 11:00,10,2.4045,2.4065,2.3985,2.3985,1577
20150901|2015-08-10 11:30,10,2.3995,2.4065,2.3975,2.3995,2962
20150901|2015-08-10 12:00,10,2.4,2.4025,2.4,2.4005,636
20150901|2015-08-10 12:30,10,2.4005,2.4005,2.3965,2.4,593
20150901|2015-08-10 13:00,10,2.4,2.4005,2.396,2.3975,203
20150901|2015-08-10 13:30,10,2.3975,2.3975,2.3955,2.397,90
20150901|2015-08-10 14:00,10,2.397,2.3975,2.3895,2.3915,413
20150901|2015-08-10 14:30,10,2.3915,2.3915,2.388,2.3885,222
20150901|2015-08-10 15:00,10,2.3895,2.392,2.388,2.389,216
20150901|2015-08-10 15:30,10,2.3885,2.39,2.3865,2.3875,130
20150901|2015-08-10 16:00,10,2.388,2.388,2.386,2.3875,190
20150901|2015-08-10 17:00,11,2.3915,2.3935,2.391,2.393,214
20150901|2015-08-10 17:30,11,2.393,2.394,2.3925,2.393,78
20150901|2015-08-10 18:00,11,2.394,2.394,2.3935,2.394,24
20150901|2015-08-10 18:30,11,2.3945,2.3955,2.3935,2.395,82
20150901|2015-08-10 19:00,11,2.3955,2.3955,2.393,2.3935,240
20150901|2015-08-10 19:30,11,2.3935,2.396,2.3925,2.394,339
20150901|2015-08-10 20:00,11,2.3945,2.429,2.392,2.393,4833
20150901|2015-08-10 20:30,11,2.395,2.398,2.383,2.3855,3051
20150901|2015-08-10 21:00,11,2.385,2.3955,2.3845,2.3905,1376
20150901|2015-08-10 21:30,11,2.391,2.394,2.382,2.3835,2527
20150901|2015-08-10 22:00,11,2.384,2.387,2.379,2.3805,1019
20150901|2015-08-10 22:30,11,2.3805,2.3815,2.378,2.38,322
20150901|2015-08-10 23:00,11,2.38,2.3825,2.379,2.38,118
20150901|2015-08-10 23:30,11,2.38,2.3815,2.376,2.377,198
20150901|2015-08-11 00:00,11,2.3765,2.382,2.3755,2.3815,317
20150901|2015-08-11 00:30,11,2.381,2.3815,2.363,2.3635,2071
20150901|2015-08-11 01:00,11,2.364,2.3715,2.3605,2.3635,1914
20150901|2015-08-11 01:30,11,2.363,2.368,2.358,2.367,2095
20150901|2015-08-11 02:00,11,2.3675,2.368,2.3615,2.365,1349
20150901|2015-08-11 02:30,11,2.3645,2.388,2.3645,2.387,2540
20150901|2015-08-11 03:00,11,2.3875,2.3875,2.373,2.375,1394
20150901|2015-08-11 03:30,11,2.376,2.377,2.3655,2.367,892
20150901|2015-08-11 04:00,11,2.3665,2.3665,2.351,2.3515,1992
20150901|2015-08-11 04:30,11,2.3515,2.3555,2.3435,2.347,1492
20150901|2015-08-11 05:00,11,2.347,2.3475,2.337,2.343,1594
20150901|2015-08-11 05:30,11,2.343,2.3445,2.339,2.344,1389
20150901|2015-08-11 06:00,11,2.3445,2.346,2.3415,2.3425,954
20150901|2015-08-11 06:30,11,2.3425,2.3445,2.333,2.3415,2312
20150901|2015-08-11 07:00,11,2.3415,2.342,2.338,2.3405,1715
20150901|2015-08-11 07:30,11,2.341,2.344,2.3365,2.338,1467
20150901|2015-08-11 08:00,11,2.338,2.338,2.3135,2.325,8876
20150901|2015-08-11 08:30,11,2.325,2.3395,2.323,2.3305,4458
20150901|2015-08-11 09:00,11,2.3305,2.3355,2.326,2.331,2931
20150901|2015-08-11 09:30,11,2.3305,2.336,2.326,2.326,2033
20150901|2015-08-11 10:00,11,2.326,2.3315,2.3245,2.329,1443
20150901|2015-08-11 10:30,11,2.329,2.335,2.32,2.322,2086
20150901|2015-08-11 11:00,11,2.322,2.3275,2.3215,2.3275,1081
20150901|2015-08-11 11:30,11,2.327,2.3325,2.3245,2.332,2051
20150901|2015-08-11 12:00,11,2.332,2.334,2.3295,2.331,852
20150901|2015-08-11 12:30,11,2.331,2.3325,2.329,2.3315,395
20150901|2015-08-11 13:00,11,2.332,2.335,2.33,2.334,299
20150901|2015-08-11 13:30,11,2.334,2.337,2.333,2.3355,338
20150901|2015-08-11 14:00,11,2.3355,2.339,2.335,2.338,212
20150901|2015-08-11 14:30,11,2.3385,2.34,2.3375,2.34,233
20150901|2015-08-11 15:00,11,2.3395,2.3485,2.3395,2.3415,583
20150901|2015-08-11 15:30,11,2.341,2.344,2.341,2.3425,58
20150901|2015-08-11 16:00,11,2.343,2.343,2.338,2.338,86
20150901|2015-08-11 17:00,12,2.336,2.34,2.3335,2.3345,191
20150901|2015-08-11 17:30,12,2.334,2.339,2.334,2.3375,95
20150901|2015-08-11 18:00,12,2.339,2.34,2.339,2.339,59
20150901|2015-08-11 18:30,12,2.3385,2.3385,2.338,2.338,43
20150901|2015-08-11 19:00,12,2.3375,2.3415,2.3365,2.34,257
20150901|2015-08-11 19:30,12,2.34,2.341,2.337,2.338,278
20150901|2015-08-11 20:00,12,2.3375,2.3435,2.294,2.301,5879
20150901|2015-08-11 20:30,12,2.3015,2.315,2.2985,2.3055,2817
20150901|2015-08-11 21:00,12,2.3055,2.3095,2.3035,2.306,1340
20150901|2015-08-11 21:30,12,2.3065,2.3065,2.2975,2.3035,1688
20150901|2015-08-11 22:00,12,2.304,2.305,2.2985,2.302,554
20150901|2015-08-11 22:30,12,2.3015,2.3025,2.301,2.302,45
20150901|2015-08-11 23:00,12,2.3015,2.3025,2.297,2.2975,230
20150901|2015-08-11 23:30,12,2.2975,2.298,2.2925,2.295,802
20150901|2015-08-12 00:00,12,2.2945,2.301,2.294,2.2975,387
20150901|2015-08-12 00:30,12,2.299,2.2995,2.2925,2.295,1072
20150901|2015-08-12 01:00,12,2.2955,2.3005,2.293,2.3005,1406
20150901|2015-08-12 01:30,12,2.3005,2.3125,2.2965,2.3105,2503
20150901|2015-08-12 02:00,12,2.31,2.324,2.301,2.3165,2466
20150901|2015-08-12 02:30,12,2.3165,2.325,2.3125,2.3235,991
20150901|2015-08-12 03:00,12,2.323,2.3395,2.323,2.33,3012
20150901|2015-08-12 03:30,12,2.33,2.3315,2.3195,2.3225,867
20150901|2015-08-12 04:00,12,2.3225,2.3295,2.317,2.318,717
20150901|2015-08-12 04:30,12,2.3175,2.326,2.315,2.3205,564
20150901|2015-08-12 05:00,12,2.32,2.325,2.3175,2.3235,382
20150901|2015-08-12 05:30,12,2.3235,2.3325,2.323,2.3325,634
20150901|2015-08-12 06:00,12,2.3315,2.333,2.3225,2.325,1119
20150901|2015-08-12 06:30,12,2.3255,2.3295,2.319,2.3285,1137
20150901|2015-08-12 07:00,12,2.329,2.3495,2.3285,2.345,3777
20150901|2015-08-12 07:30,12,2.345,2.345,2.3355,2.3385,1576
20150901|2015-08-12 08:00,12,2.338,2.352,2.3375,2.3395,5355
20150901|2015-08-12 08:30,12,2.3395,2.35,2.339,2.3485,2084
20150901|2015-08-12 09:00,12,2.3485,2.357,2.3455,2.354,2786
20150901|2015-08-12 09:30,12,2.354,2.356,2.3485,2.3485,2000
20150901|2015-08-12 10:00,12,2.348,2.3535,2.347,2.353,1492
20150901|2015-08-12 10:30,12,2.3525,2.354,2.347,2.352,1704
20150901|2015-08-12 11:00,12,2.3525,2.3535,2.351,2.353,983
20150901|2015-08-12 11:30,12,2.353,2.358,2.3485,2.3485,2927
20150901|2015-08-12 12:00,12,2.348,2.35,2.347,2.348,1454
20150901|2015-08-12 12:30,12,2.348,2.3515,2.3465,2.35,453
20150901|2015-08-12 13:00,12,2.35,2.3525,2.3475,2.3475,306
20150901|2015-08-12 13:30,12,2.3475,2.3495,2.344,2.349,190
20150901|2015-08-12 14:00,12,2.349,2.3495,2.348,2.3495,80
20150901|2015-08-12 14:30,12,2.349,2.35,2.3475,2.3485,132
20150901|2015-08-12 15:00,12,2.348,2.3485,2.3465,2.3475,94
20150901|2015-08-12 15:30,12,2.348,2.349,2.3475,2.349,50
20150901|2015-08-12 16:00,12,2.349,2.349,2.3455,2.3485,42
20150901|2015-08-12 17:00,13,2.3485,2.3505,2.3475,2.349,36
20150901|2015-08-12 17:30,13,2.349,2.3505,2.3485,2.3505,53
20150901|2015-08-12 18:00,13,2.351,2.351,2.35,2.3505,38
20150901|2015-08-12 18:30,13,2.351,2.3535,2.351,2.3525,48
20150901|2015-08-12 19:00,13,2.353,2.3545,2.342,2.345,375
20150901|2015-08-12 19:30,13,2.345,2.3485,2.344,2.3485,186
20150901|2015-08-12 20:00,13,2.348,2.3565,2.326,2.335,4043
20150901|2015-08-12 20:30,13,2.334,2.3415,2.332,2.335,827
20150901|2015-08-12 21:00,13,2.335,2.3365,2.3315,2.3335,262
20150901|2015-08-12 21:30,13,2.334,2.339,2.33,2.332,952
20150901|2015-08-12 22:00,13,2.332,2.335,2.329,2.3345,560
20150901|2015-08-12 22:30,13,2.3345,2.335,2.333,2.333,62
20150901|2015-08-12 23:00,13,2.333,2.3345,2.3305,2.334,101
20150901|2015-08-12 23:30,13,2.334,2.3375,2.334,2.3365,137
20150901|2015-08-13 00:00,13,2.3365,2.34,2.336,2.338,124
20150901|2015-08-13 00:30,13,2.3385,2.3475,2.336,2.3465,1000
20150901|2015-08-13 01:00,13,2.3465,2.353,2.3395,2.3515,1062
20150901|2015-08-13 01:30,13,2.352,2.359,2.341,2.357,2153
20150901|2015-08-13 02:00,13,2.357,2.3755,2.354,2.374,2257
20150901|2015-08-13 02:30,13,2.374,2.3825,2.366,2.3715,1585
20150901|2015-08-13 03:00,13,2.3715,2.374,2.367,2.367,776
20150901|2015-08-13 03:30,13,2.3675,2.368,2.356,2.358,1021
20150901|2015-08-13 04:00,13,2.3585,2.3595,2.349,2.3535,781
20150901|2015-08-13 04:30,13,2.353,2.3565,2.353,2.3555,318
20150901|2015-08-13 05:00,13,2.356,2.357,2.351,2.355,343
20150901|2015-08-13 05:30,13,2.3545,2.3545,2.346,2.3485,507
20150901|2015-08-13 06:00,13,2.3485,2.3485,2.339,2.34,630
20150901|2015-08-13 06:30,13,2.3395,2.347,2.3375,2.3445,726
20150901|2015-08-13 07:00,13,2.345,2.3615,2.345,2.3595,1398
20150901|2015-08-13 07:30,13,2.3605,2.361,2.3465,2.348,1315
20150901|2015-08-13 08:00,13,2.3485,2.361,2.345,2.359,2851
20150901|2015-08-13 08:30,13,2.359,2.36,2.3515,2.3565,1369
20150901|2015-08-13 09:00,13,2.3565,2.3605,2.353,2.356,1532
20150901|2015-08-13 09:30,13,2.3555,2.3655,2.3545,2.356,1876
20150901|2015-08-13 10:00,13,2.356,2.3565,2.349,2.3535,1175
20150901|2015-08-13 10:30,13,2.3535,2.355,2.348,2.3515,972
20150901|2015-08-13 11:00,13,2.352,2.354,2.351,2.3515,730
20150901|2015-08-13 11:30,13,2.3515,2.356,2.3495,2.3525,1495
20150901|2015-08-13 12:00,13,2.3525,2.354,2.352,2.3525,362
20150901|2015-08-13 12:30,13,2.3525,2.3535,2.3515,2.353,278
20150901|2015-08-13 13:00,13,2.353,2.358,2.351,2.3565,345
20150901|2015-08-13 13:30,13,2.3565,2.357,2.354,2.3565,129
20150901|2015-08-13 14:00,13,2.356,2.3565,2.3525,2.3535,68
20150901|2015-08-13 14:30,13,2.353,2.3555,2.3525,2.354,111
20150901|2015-08-13 15:00,13,2.3555,2.3555,2.352,2.353,121
20150901|2015-08-13 15:30,13,2.3535,2.3535,2.3525,2.3525,75
20150901|2015-08-13 16:00,13,2.353,2.353,2.3505,2.3505,56
20150901|2015-08-13 17:00,14,2.3515,2.3525,2.3475,2.349,124
20150901|2015-08-13 17:30,14,2.349,2.3515,2.349,2.3515,30
20150901|2015-08-13 18:00,14,2.352,2.353,2.352,2.353,40
20150901|2015-08-13 18:30,14,2.3525,2.353,2.3515,2.3515,63
20150901|2015-08-13 19:00,14,2.3515,2.354,2.351,2.3535,163
20150901|2015-08-13 19:30,14,2.3535,2.355,2.3515,2.3515,83
20150901|2015-08-13 20:00,14,2.3515,2.3585,2.3465,2.3555,554
20150901|2015-08-13 20:30,14,2.355,2.3555,2.3465,2.3475,559
20150901|2015-08-13 21:00,14,2.347,2.348,2.344,2.347,502
20150901|2015-08-13 21:30,14,2.3465,2.351,2.346,2.3485,302
20150901|2015-08-13 22:00,14,2.3485,2.349,2.346,2.3475,259
20150901|2015-08-13 22:30,14,2.3475,2.35,2.347,2.3495,31
20150901|2015-08-13 23:00,14,2.35,2.351,2.35,2.35,30
20150901|2015-08-13 23:30,14,2.35,2.351,2.3475,2.3505,147
20150901|2015-08-14 00:00,14,2.351,2.3515,2.3495,2.35,81
20150901|2015-08-14 00:30,14,2.35,2.354,2.3425,2.3515,678
20150901|2015-08-14 01:00,14,2.352,2.352,2.3455,2.348,640
20150901|2015-08-14 01:30,14,2.3485,2.3485,2.3415,2.347,844
20150901|2015-08-14 02:00,14,2.3465,2.3645,2.3465,2.36,1086
20150901|2015-08-14 02:30,14,2.3595,2.3665,2.3555,2.3565,717
20150901|2015-08-14 03:00,14,2.3565,2.3585,2.3495,2.351,888
20150901|2015-08-14 03:30,14,2.351,2.356,2.35,2.3545,213
20150901|2015-08-14 04:00,14,2.354,2.355,2.348,2.3485,383
20150901|2015-08-14 04:30,14,2.3485,2.353,2.3485,2.3495,185
20150901|2015-08-14 05:00,14,2.3495,2.35,2.3435,2.347,557
20150901|2015-08-14 05:30,14,2.347,2.35,2.345,2.347,312
20150901|2015-08-14 06:00,14,2.3475,2.357,2.347,2.3565,499
20150901|2015-08-14 06:30,14,2.3565,2.3565,2.348,2.352,1135
20150901|2015-08-14 07:00,14,2.352,2.3535,2.346,2.3505,964
20150901|2015-08-14 07:30,14,2.35,2.354,2.3465,2.3505,842
20150901|2015-08-14 08:00,14,2.3505,2.358,2.35,2.3525,1466
20150901|2015-08-14 08:30,14,2.3515,2.36,2.3515,2.3585,2141
20150901|2015-08-14 09:00,14,2.359,2.364,2.3535,2.354,1980
20150901|2015-08-14 09:30,14,2.3545,2.3555,2.341,2.343,2704
20150901|2015-08-14 10:00,14,2.3425,2.346,2.3335,2.34,3784
20150901|2015-08-14 10:30,14,2.3405,2.352,2.34,2.348,2274
20150901|2015-08-14 11:00,14,2.3485,2.354,2.3475,2.3535,1008
20150901|2015-08-14 11:30,14,2.3535,2.354,2.35,2.351,1664
20150901|2015-08-14 12:00,14,2.3505,2.351,2.348,2.349,424
20150901|2015-08-14 12:30,14,2.349,2.351,2.3485,2.351,303
20150901|2015-08-14 13:00,14,2.351,2.3525,2.3505,2.351,136
20150901|2015-08-14 13:30,14,2.3505,2.3505,2.348,2.3495,119
20150901|2015-08-14 14:00,14,2.3485,2.35,2.3475,2.3475,67
20150901|2015-08-14 14:30,14,2.3475,2.348,2.3445,2.346,159
20150901|2015-08-14 15:00,14,2.3455,2.346,2.343,2.344,81
20150901|2015-08-14 15:30,14,2.3435,2.3435,2.3415,2.3435,78
20150901|2015-08-14 16:00,14,2.3435,2.345,2.3425,2.343,25
20150901|2015-08-16 17:00,17,2.3445,2.3485,2.342,2.3465,142
20150901|2015-08-16 17:30,17,2.345,2.3455,2.3435,2.3435,78
20150901|2015-08-16 18:00,17,2.3435,2.3455,2.3435,2.3455,27
20150901|2015-08-16 18:30,17,2.3455,2.3455,2.343,2.343,50
20150901|2015-08-16 19:00,17,2.345,2.3475,2.343,2.344,305
20150901|2015-08-16 19:30,17,2.344,2.3465,2.344,2.346,117
20150901|2015-08-16 20:00,17,2.3455,2.3455,2.3225,2.3265,2836
20150901|2015-08-16 20:30,17,2.326,2.332,2.3245,2.3265,627
20150901|2015-08-16 21:00,17,2.326,2.33,2.3255,2.3275,425
20150901|2015-08-16 21:30,17,2.328,2.3305,2.3275,2.329,196
20150901|2015-08-16 22:00,17,2.329,2.3305,2.3275,2.33,139
20150901|2015-08-16 22:30,17,2.329,2.33,2.329,2.33,13
20150901|2015-08-16 23:00,17,2.33,2.33,2.328,2.3285,36
20150901|2015-08-16 23:30,17,2.3285,2.333,2.3285,2.333,165
20150901|2015-08-17 00:00,17,2.3325,2.334,2.3305,2.332,154
20150901|2015-08-17 00:30,17,2.332,2.3355,2.331,2.334,342
20150901|2015-08-17 01:00,17,2.3355,2.3385,2.331,2.3375,559
20150901|2015-08-17 01:30,17,2.3375,2.3405,2.333,2.3405,516
20150901|2015-08-17 02:00,17,2.3405,2.3415,2.334,2.3375,859
20150901|2015-08-17 02:30,17,2.3365,2.3365,2.3285,2.3315,663
20150901|2015-08-17 03:00,17,2.332,2.3325,2.327,2.3295,444
20150901|2015-08-17 03:30,17,2.33,2.334,2.329,2.334,270
20150901|2015-08-17 04:00,17,2.3335,2.334,2.3275,2.3295,364
20150901|2015-08-17 04:30,17,2.329,2.334,2.3285,2.3335,255
20150901|2015-08-17 05:00,17,2.333,2.3355,2.329,2.3335,389
20150901|2015-08-17 05:30,17,2.3325,2.3385,2.332,2.336,622
20150901|2015-08-17 06:00,17,2.336,2.3375,2.3315,2.3315,494
20150901|2015-08-17 06:30,17,2.331,2.333,2.3095,2.3135,4093
20150901|2015-08-17 07:00,17,2.313,2.319,2.31,2.31,2765
20150901|2015-08-17 07:30,17,2.3105,2.3155,2.31,2.3145,1065
20150901|2015-08-17 08:00,17,2.3145,2.324,2.3135,2.318,2764
20150901|2015-08-17 08:30,17,2.3175,2.3185,2.311,2.312,2067
20150901|2015-08-17 09:00,17,2.312,2.3155,2.3115,2.314,1043
20150901|2015-08-17 09:30,17,2.3145,2.321,2.313,2.3205,1077
20150901|2015-08-17 10:00,17,2.321,2.326,2.319,2.323,1674
20150901|2015-08-17 10:30,17,2.3225,2.3245,2.317,2.324,1315
20150901|2015-08-17 11:00,17,2.324,2.328,2.322,2.3225,1173
20150901|2015-08-17 11:30,17,2.3225,2.323,2.3195,2.3205,1242
20150901|2015-08-17 12:00,17,2.3205,2.326,2.3205,2.3255,345
20150901|2015-08-17 12:30,17,2.3255,2.3275,2.324,2.326,299
20150901|2015-08-17 13:00,17,2.326,2.328,2.318,2.3185,257
20150901|2015-08-17 13:30,17,2.319,2.323,2.319,2.323,136
20150901|2015-08-17 14:00,17,2.322,2.323,2.3195,2.3205,132
20150901|2015-08-17 14:30,17,2.3205,2.322,2.3185,2.322,119
20150901|2015-08-17 15:00,17,2.322,2.323,2.32,2.3205,106
20150901|2015-08-17 15:30,17,2.3205,2.3215,2.319,2.321,42
20150901|2015-08-17 16:00,17,2.322,2.3225,2.3205,2.3225,21
20150901|2015-08-17 17:00,18,2.3195,2.3205,2.318,2.32,46
20150901|2015-08-17 17:30,18,2.32,2.3205,2.3195,2.32,26
20150901|2015-08-17 18:00,18,2.3205,2.321,2.319,2.319,25
20150901|2015-08-17 18:30,18,2.3195,2.3195,2.319,2.319,23
20150901|2015-08-17 19:00,18,2.319,2.321,2.3185,2.321,113
20150901|2015-08-17 19:30,18,2.321,2.323,2.3195,2.32,166
20150901|2015-08-17 20:00,18,2.3205,2.3235,2.3155,2.323,583
20150901|2015-08-17 20:30,18,2.323,2.325,2.317,2.3185,383
20150901|2015-08-17 21:00,18,2.3175,2.318,2.3145,2.3175,320
20150901|2015-08-17 21:30,18,2.3165,2.3205,2.315,2.319,207
20150901|2015-08-17 22:00,18,2.319,2.3215,2.3185,2.3195,215
20150901|2015-08-17 22:30,18,2.3205,2.3205,2.319,2.32,69
20150901|2015-08-17 23:00,18,2.3195,2.326,2.319,2.322,238
20150901|2015-08-17 23:30,18,2.322,2.323,2.3205,2.321,100
20150901|2015-08-18 00:00,18,2.321,2.3215,2.3105,2.3165,734
20150901|2015-08-18 00:30,18,2.316,2.32,2.3105,2.32,743
20150901|2015-08-18 01:00,18,2.3195,2.321,2.3135,2.3135,619
20150901|2015-08-18 01:30,18,2.3135,2.315,2.3065,2.307,1617
20150901|2015-08-18 02:00,18,2.3075,2.3125,2.2935,2.2945,3101
20150901|2015-08-18 02:30,18,2.2935,2.297,2.2895,2.2945,1942
20150901|2015-08-18 03:00,18,2.2945,2.295,2.2815,2.2855,3160
20150901|2015-08-18 03:30,18,2.286,2.287,2.2805,2.285,965
20150901|2015-08-18 04:00,18,2.2845,2.2905,2.2845,2.29,704
20150901|2015-08-18 04:30,18,2.29,2.292,2.2855,2.287,492
20150901|2015-08-18 05:00,18,2.2865,2.2895,2.284,2.2875,596
20150901|2015-08-18 05:30,18,2.287,2.288,2.283,2.2865,483
20150901|2015-08-18 06:00,18,2.287,2.287,2.2785,2.2805,718
20150901|2015-08-18 06:30,18,2.28,2.287,2.2765,2.286,1397
20150901|2015-08-18 07:00,18,2.286,2.289,2.2825,2.2845,1395
20150901|2015-08-18 07:30,18,2.285,2.294,2.2845,2.292,1607
20150901|2015-08-18 08:00,18,2.2925,2.295,2.28,2.2815,2911
20150901|2015-08-18 08:30,18,2.281,2.2815,2.269,2.2745,3404
20150901|2015-08-18 09:00,18,2.275,2.276,2.265,2.274,3543
20150901|2015-08-18 09:30,18,2.2735,2.2945,2.2725,2.283,4775
20150901|2015-08-18 10:00,18,2.2835,2.2835,2.2755,2.281,1815
20150901|2015-08-18 10:30,18,2.281,2.289,2.278,2.288,1587
20150901|2015-08-18 11:00,18,2.2885,2.289,2.283,2.284,686
20150901|2015-08-18 11:30,18,2.2845,2.288,2.284,2.2865,1314
20150901|2015-08-18 12:00,18,2.2865,2.287,2.2845,2.285,473
20150901|2015-08-18 12:30,18,2.285,2.287,2.2825,2.2845,392
20150901|2015-08-18 13:00,18,2.284,2.287,2.284,2.285,203
20150901|2015-08-18 13:30,18,2.285,2.285,2.2825,2.2835,118
20150901|2015-08-18 14:00,18,2.283,2.2855,2.283,2.284,128
20150901|2015-08-18 14:30,18,2.284,2.286,2.2835,2.2855,131
20150901|2015-08-18 15:00,18,2.286,2.287,2.283,2.2845,108
20150901|2015-08-18 15:30,18,2.2835,2.285,2.283,2.283,45
20150901|2015-08-18 16:00,18,2.2825,2.284,2.2815,2.2815,64
20150901|2015-08-18 17:00,19,2.282,2.2855,2.281,2.2835,119
20150901|2015-08-18 17:30,19,2.283,2.284,2.282,2.282,21
20150901|2015-08-18 18:00,19,2.282,2.285,2.282,2.283,39
20150901|2015-08-18 18:30,19,2.2825,2.284,2.282,2.2825,11
20150901|2015-08-18 19:00,19,2.2835,2.2915,2.28,2.2805,479
20150901|2015-08-18 19:30,19,2.28,2.284,2.2795,2.2825,187
20150901|2015-08-18 20:00,19,2.2825,2.2875,2.2785,2.2825,963
20150901|2015-08-18 20:30,19,2.2815,2.2855,2.281,2.282,300
20150901|2015-08-18 21:00,19,2.2825,2.285,2.2815,2.284,194
20150901|2015-08-18 21:30,19,2.2845,2.285,2.278,2.28,361
20150901|2015-08-18 22:00,19,2.2795,2.2835,2.274,2.2835,677
20150901|2015-08-18 22:30,19,2.283,2.283,2.2805,2.281,34
20150901|2015-08-18 23:00,19,2.281,2.282,2.28,2.2815,25
20150901|2015-08-18 23:30,19,2.281,2.2815,2.279,2.2795,86
20150901|2015-08-19 00:00,19,2.28,2.283,2.28,2.2815,152
20150901|2015-08-19 00:30,19,2.282,2.285,2.279,2.279,498
20150901|2015-08-19 01:00,19,2.2795,2.2875,2.274,2.284,1410
20150901|2015-08-19 01:30,19,2.2835,2.295,2.2835,2.295,1309
20150901|2015-08-19 02:00,19,2.2955,2.2955,2.2885,2.291,779
20150901|2015-08-19 02:30,19,2.291,2.297,2.289,2.293,1009
20150901|2015-08-19 03:00,19,2.2935,2.2965,2.2895,2.292,1268
20150901|2015-08-19 03:30,19,2.292,2.2925,2.288,2.2915,395
20150901|2015-08-19 04:00,19,2.2915,2.2915,2.275,2.2825,2247
20150901|2015-08-19 04:30,19,2.283,2.286,2.273,2.275,625
20150901|2015-08-19 05:00,19,2.275,2.2785,2.2725,2.277,974
20150901|2015-08-19 05:30,19,2.2765,2.2795,2.2735,2.2775,499
20150901|2015-08-19 06:00,19,2.2775,2.2825,2.2735,2.2815,710
20150901|2015-08-19 06:30,19,2.281,2.281,2.2695,2.2715,1139
20150901|2015-08-19 07:00,19,2.272,2.279,2.2715,2.276,1273
20150901|2015-08-19 07:30,19,2.277,2.2815,2.268,2.2705,2701
20150901|2015-08-19 08:00,19,2.2705,2.28,2.2695,2.2745,2847
20150901|2015-08-19 08:30,19,2.275,2.286,2.274,2.28,3055
20150901|2015-08-19 09:00,19,2.28,2.281,2.277,2.279,1377
20150901|2015-08-19 09:30,19,2.2775,2.278,2.2695,2.272,2204
20150901|2015-08-19 10:00,19,2.2715,2.2725,2.261,2.2665,3023
20150901|2015-08-19 10:30,19,2.2665,2.2685,2.2605,2.265,2162
20150901|2015-08-19 11:00,19,2.265,2.272,2.265,2.272,1422
20150901|2015-08-19 11:30,19,2.272,2.277,2.2705,2.2755,2188
20150901|2015-08-19 12:00,19,2.2755,2.277,2.2715,2.2755,975
20150901|2015-08-19 12:30,19,2.275,2.279,2.2725,2.275,849
20150901|2015-08-19 13:00,19,2.2755,2.284,2.275,2.2765,594
20150901|2015-08-19 13:30,19,2.276,2.277,2.269,2.2735,271
20150901|2015-08-19 14:00,19,2.2745,2.279,2.273,2.276,165
20150901|2015-08-19 14:30,19,2.2765,2.279,2.274,2.2745,189
20150901|2015-08-19 15:00,19,2.2745,2.275,2.2715,2.274,113
20150901|2015-08-19 15:30,19,2.274,2.275,2.2705,2.271,126
20150901|2015-08-19 16:00,19,2.2705,2.2725,2.269,2.2725,87
20150901|2015-08-19 17:00,20,2.272,2.2755,2.2675,2.2695,89
20150901|2015-08-19 17:30,20,2.2695,2.271,2.2695,2.271,31
20150901|2015-08-19 18:00,20,2.27,2.2725,2.27,2.2725,28
20150901|2015-08-19 18:30,20,2.2735,2.275,2.2735,2.275,45
20150901|2015-08-19 19:00,20,2.2745,2.2795,2.2745,2.278,221
20150901|2015-08-19 19:30,20,2.278,2.2785,2.2735,2.276,175
20150901|2015-08-19 20:00,20,2.276,2.2795,2.271,2.275,651
20150901|2015-08-19 20:30,20,2.275,2.277,2.2735,2.2745,323
20150901|2015-08-19 21:00,20,2.274,2.274,2.2705,2.271,370
20150901|2015-08-19 21:30,20,2.2715,2.274,2.2675,2.2735,404
20150901|2015-08-19 22:00,20,2.2735,2.28,2.2715,2.2765,426
20150901|2015-08-19 22:30,20,2.276,2.2775,2.276,2.276,36
20150901|2015-08-19 23:00,20,2.2765,2.277,2.276,2.2765,29
20150901|2015-08-19 23:30,20,2.277,2.279,2.277,2.278,114
20150901|2015-08-20 00:00,20,2.278,2.282,2.2765,2.2815,292
20150901|2015-08-20 00:30,20,2.281,2.2885,2.2775,2.2845,841
20150901|2015-08-20 01:00,20,2.285,2.289,2.281,2.282,1180
20150901|2015-08-20 01:30,20,2.2815,2.2825,2.276,2.278,768
20150901|2015-08-20 02:00,20,2.2775,2.285,2.2745,2.2835,872
20150901|2015-08-20 02:30,20,2.284,2.2915,2.2825,2.291,1160
20150901|2015-08-20 03:00,20,2.291,2.302,2.2885,2.2985,2264
20150901|2015-08-20 03:30,20,2.2985,2.2985,2.2875,2.294,1370
20150901|2015-08-20 04:00,20,2.2935,2.2985,2.2925,2.2975,725
20150901|2015-08-20 04:30,20,2.297,2.297,2.292,2.296,426
20150901|2015-08-20 05:00,20,2.296,2.308,2.296,2.302,2299
20150901|2015-08-20 05:30,20,2.3015,2.309,2.3,2.303,1289
20150901|2015-08-20 06:00,20,2.3025,2.3075,2.3015,2.302,739
20150901|2015-08-20 06:30,20,2.3015,2.308,2.3,2.308,906
20150901|2015-08-20 07:00,20,2.307,2.317,2.307,2.3145,3365
20150901|2015-08-20 07:30,20,2.314,2.317,2.312,2.314,1963
20150901|2015-08-20 08:00,20,2.315,2.3225,2.3105,2.3175,4255
20150901|2015-08-20 08:30,20,2.3175,2.3215,2.315,2.316,2046
20150901|2015-08-20 09:00,20,2.316,2.316,2.3035,2.3135,2782
20150901|2015-08-20 09:30,20,2.313,2.3205,2.311,2.3155,2327
20150901|2015-08-20 10:00,20,2.315,2.326,2.314,2.321,2743
20150901|2015-08-20 10:30,20,2.321,2.3325,2.321,2.3325,2657
20150901|2015-08-20 11:00,20,2.332,2.3325,2.328,2.3285,1206
20150901|2015-08-20 11:30,20,2.3285,2.3295,2.317,2.319,3213
20150901|2015-08-20 12:00,20,2.3185,2.322,2.3135,2.319,984
20150901|2015-08-20 12:30,20,2.3195,2.321,2.3175,2.3185,382
20150901|2015-08-20 13:00,20,2.319,2.3205,2.316,2.3205,284
20150901|2015-08-20 13:30,20,2.3205,2.3225,2.3195,2.3215,461
20150901|2015-08-20 14:00,20,2.3215,2.323,2.321,2.322,244
20150901|2015-08-20 14:30,20,2.322,2.324,2.321,2.322,262
20150901|2015-08-20 15:00,20,2.3225,2.323,2.3195,2.3195,128
20150901|2015-08-20 15:30,20,2.32,2.322,2.3195,2.3215,56
20150901|2015-08-20 16:00,20,2.32,2.3225,2.319,2.3195,22
20150901|2015-08-20 17:00,21,2.3255,2.326,2.3205,2.3215,36
20150901|2015-08-20 17:30,21,2.323,2.3235,2.321,2.323,35
20150901|2015-08-20 18:00,21,2.323,2.323,2.319,2.319,59
20150901|2015-08-20 18:30,21,2.3205,2.322,2.3175,2.322,57
20150901|2015-08-20 19:00,21,2.321,2.324,2.321,2.3225,200
20150901|2015-08-20 19:30,21,2.322,2.3235,2.3195,2.3205,141
20150901|2015-08-20 20:00,21,2.321,2.323,2.316,2.3185,1140
20150901|2015-08-20 20:30,21,2.319,2.319,2.3095,2.3105,1192
20150901|2015-08-20 21:00,21,2.311,2.3145,2.3105,2.3125,530
20150901|2015-08-20 21:30,21,2.3125,2.315,2.312,2.312,438
20150901|2015-08-20 22:00,21,2.312,2.3175,2.3115,2.313,407
20150901|2015-08-20 22:30,21,2.313,2.3135,2.312,2.312,41
20150901|2015-08-20 23:00,21,2.312,2.315,2.312,2.3125,332
20150901|2015-08-20 23:30,21,2.3125,2.314,2.3115,2.313,220
20150901|2015-08-21 00:00,21,2.3125,2.314,2.3085,2.31,401
20150901|2015-08-21 00:30,21,2.31,2.3115,2.3055,2.309,647
20150901|2015-08-21 01:00,21,2.309,2.316,2.3075,2.3145,756
20150901|2015-08-21 01:30,21,2.3145,2.3145,2.3035,2.308,976
20150901|2015-08-21 02:00,21,2.308,2.312,2.293,2.2935,1677
20150901|2015-08-21 02:30,21,2.2945,2.2945,2.28,2.285,2105
20150901|2015-08-21 03:00,21,2.285,2.291,2.275,2.2875,1569
20150901|2015-08-21 03:30,21,2.288,2.2905,2.2835,2.285,570
20150901|2015-08-21 04:00,21,2.285,2.293,2.282,2.293,632
20150901|2015-08-21 04:30,21,2.293,2.296,2.2885,2.29,459
20150901|2015-08-21 05:00,21,2.2895,2.2935,2.288,2.292,330
20150901|2015-08-21 05:30,21,2.2915,2.3085,2.2905,2.3085,1774
20150901|2015-08-21 06:00,21,2.308,2.3085,2.3035,2.304,634
20150901|2015-08-21 06:30,21,2.3035,2.304,2.295,2.299,900
20150901|2015-08-21 07:00,21,2.2985,2.305,2.2965,2.304,1152
20150901|2015-08-21 07:30,21,2.3035,2.3055,2.299,2.303,722
20150901|2015-08-21 08:00,21,2.3035,2.308,2.2885,2.2885,2063
20150901|2015-08-21 08:30,21,2.289,2.3,2.2875,2.298,2307
20150901|2015-08-21 09:00,21,2.2985,2.3055,2.296,2.298,2168
20150901|2015-08-21 09:30,21,2.298,2.303,2.2955,2.302,1919
20150901|2015-08-21 10:00,21,2.302,2.3075,2.2965,2.3,3109
20150901|2015-08-21 10:30,21,2.2995,2.313,2.299,2.307,2314
20150901|2015-08-21 11:00,21,2.307,2.3125,2.3055,2.3075,1047
20150901|2015-08-21 11:30,21,2.3075,2.308,2.302,2.304,1298
20150901|2015-08-21 12:00,21,2.304,2.306,2.3,2.305,545
20150901|2015-08-21 12:30,21,2.305,2.309,2.3045,2.309,474
20150901|2015-08-21 13:00,21,2.308,2.309,2.3055,2.307,167
20150901|2015-08-21 13:30,21,2.307,2.3085,2.302,2.302,181
20150901|2015-08-21 14:00,21,2.303,2.3035,2.3,2.3005,181
20150901|2015-08-21 14:30,21,2.3,2.3025,2.299,2.301,189
20150901|2015-08-21 15:00,21,2.3005,2.302,2.298,2.298,96
20150901|2015-08-21 15:30,21,2.298,2.299,2.296,2.296,126
20150901|2015-08-21 16:00,21,2.2965,2.2985,2.2955,2.2955,20
20150901|2015-08-23 17:00,24,2.294,2.2965,2.282,2.2865,210
20150901|2015-08-23 17:30,24,2.286,2.29,2.284,2.2895,159
20150901|2015-08-23 18:00,24,2.29,2.29,2.2715,2.283,491
20150901|2015-08-23 18:30,24,2.2835,2.286,2.2815,2.2855,156
20150901|2015-08-23 19:00,24,2.2855,2.29,2.282,2.2825,519
20150901|2015-08-23 19:30,24,2.283,2.287,2.28,2.2815,436
20150901|2015-08-23 20:00,24,2.281,2.287,2.259,2.279,4001
20150901|2015-08-23 20:30,24,2.2785,2.2805,2.268,2.273,1460
20150901|2015-08-23 21:00,24,2.273,2.273,2.2615,2.262,994
20150901|2015-08-23 21:30,24,2.263,2.2675,2.256,2.262,1760
20150901|2015-08-23 22:00,24,2.261,2.2615,2.247,2.257,2547
20150901|2015-08-23 22:30,24,2.2565,2.2565,2.241,2.243,877
20150901|2015-08-23 23:00,24,2.2435,2.247,2.241,2.2415,396
20150901|2015-08-23 23:30,24,2.242,2.2475,2.242,2.247,386
20150901|2015-08-24 00:00,24,2.2465,2.2465,2.24,2.2425,576
20150901|2015-08-24 00:30,24,2.2425,2.2705,2.2325,2.257,4608
20150901|2015-08-24 01:00,24,2.2575,2.2645,2.247,2.255,2203
20150901|2015-08-24 01:30,24,2.2545,2.2575,2.241,2.2535,1403
20150901|2015-08-24 02:00,24,2.253,2.255,2.239,2.2405,1143
20150901|2015-08-24 02:30,24,2.2405,2.249,2.238,2.248,1220
20150901|2015-08-24 03:00,24,2.248,2.2555,2.244,2.2455,1155
20150901|2015-08-24 03:30,24,2.2455,2.248,2.243,2.246,337
20150901|2015-08-24 04:00,24,2.2455,2.249,2.244,2.245,717
20150901|2015-08-24 04:30,24,2.245,2.2525,2.244,2.249,662
20150901|2015-08-24 05:00,24,2.25,2.2535,2.2455,2.2465,539
20150901|2015-08-24 05:30,24,2.2465,2.255,2.246,2.2495,763
20150901|2015-08-24 06:00,24,2.2485,2.25,2.2245,2.2295,2189
20150901|2015-08-24 06:30,24,2.2285,2.2335,2.2245,2.2285,1314
20150901|2015-08-24 07:00,24,2.228,2.2385,2.216,2.219,2668
20150901|2015-08-24 07:30,24,2.2185,2.2255,2.2175,2.223,1657
20150901|2015-08-24 08:00,24,2.223,2.2265,2.209,2.217,7894
20150901|2015-08-24 08:30,24,2.2155,2.247,2.2145,2.241,5818
20150901|2015-08-24 09:00,24,2.241,2.265,2.2405,2.2575,5035
20150901|2015-08-24 09:30,24,2.2575,2.2735,2.251,2.2625,3454
20150901|2015-08-24 10:00,24,2.263,2.2655,2.2465,2.248,3175
20150901|2015-08-24 10:30,24,2.248,2.2625,2.244,2.2625,1874
20150901|2015-08-24 11:00,24,2.262,2.271,2.2605,2.2695,1537
20150901|2015-08-24 11:30,24,2.2695,2.2695,2.2565,2.257,2739
20150901|2015-08-24 12:00,24,2.2575,2.263,2.2555,2.258,1116
20150901|2015-08-24 12:30,24,2.2575,2.2605,2.255,2.2585,446
20150901|2015-08-24 13:00,24,2.2585,2.2595,2.248,2.248,640
20150901|2015-08-24 13:30,24,2.2485,2.2545,2.2425,2.2425,363
20150901|2015-08-24 14:00,24,2.2425,2.246,2.239,2.24,505
20150901|2015-08-24 14:30,24,2.2405,2.256,2.2395,2.248,477
20150901|2015-08-24 15:00,24,2.2475,2.2515,2.242,2.243,133
20150901|2015-08-24 15:30,24,2.2435,2.2465,2.2405,2.2455,53
20150901|2015-08-24 16:00,24,2.244,2.2445,2.2415,2.243,95
20150901|2015-08-24 17:00,25,2.247,2.251,2.2465,2.248,46
20150901|2015-08-24 17:30,25,2.2495,2.2495,2.247,2.249,32
20150901|2015-08-24 18:00,25,2.2495,2.2495,2.247,2.2495,29
20150901|2015-08-24 18:30,25,2.249,2.251,2.2475,2.2475,111
20150901|2015-08-24 19:00,25,2.2475,2.2515,2.247,2.2475,335
20150901|2015-08-24 19:30,25,2.248,2.25,2.242,2.25,388
20150901|2015-08-24 20:00,25,2.2505,2.2625,2.2495,2.2545,1454
20150901|2015-08-24 20:30,25,2.256,2.284,2.2555,2.2775,2506
20150901|2015-08-24 21:00,25,2.278,2.2795,2.2735,2.276,534
20150901|2015-08-24 21:30,25,2.276,2.281,2.274,2.2755,708
20150901|2015-08-24 22:00,25,2.2755,2.2795,2.275,2.276,517
20150901|2015-08-24 22:30,25,2.276,2.2815,2.274,2.279,209
20150901|2015-08-24 23:00,25,2.2795,2.28,2.275,2.275,210
20150901|2015-08-24 23:30,25,2.275,2.2785,2.273,2.2775,136
20150901|2015-08-25 00:00,25,2.278,2.279,2.2725,2.2745,338
20150901|2015-08-25 00:30,25,2.274,2.2745,2.259,2.263,1029
20150901|2015-08-25 01:00,25,2.264,2.2685,2.2545,2.2555,1671
20150901|2015-08-25 01:30,25,2.2545,2.2635,2.246,2.2595,1641
20150901|2015-08-25 02:00,25,2.26,2.2675,2.257,2.2665,1485
20150901|2015-08-25 02:30,25,2.2665,2.2695,2.26,2.2665,872
20150901|2015-08-25 03:00,25,2.267,2.271,2.26,2.262,842
20150901|2015-08-25 03:30,25,2.262,2.2645,2.256,2.257,891
20150901|2015-08-25 04:00,25,2.257,2.269,2.255,2.2675,712
20150901|2015-08-25 04:30,25,2.268,2.2805,2.268,2.278,1386
20150901|2015-08-25 05:00,25,2.2785,2.302,2.273,2.289,5655
20150901|2015-08-25 05:30,25,2.289,2.307,2.287,2.2935,2327
20150901|2015-08-25 06:00,25,2.2935,2.2955,2.287,2.289,787
20150901|2015-08-25 06:30,25,2.2885,2.297,2.2875,2.293,778
20150901|2015-08-25 07:00,25,2.2935,2.3085,2.2925,2.2995,3272
20150901|2015-08-25 07:30,25,2.299,2.3045,2.2985,2.3025,1653
20150901|2015-08-25 08:00,25,2.303,2.31,2.2915,2.295,3684
20150901|2015-08-25 08:30,25,2.295,2.296,2.282,2.2855,3022
20150901|2015-08-25 09:00,25,2.286,2.2955,2.2825,2.294,2256
20150901|2015-08-25 09:30,25,2.2945,2.2985,2.2905,2.2975,1078
20150901|2015-08-25 10:00,25,2.2975,2.309,2.2965,2.3065,2030
20150901|2015-08-25 10:30,25,2.3065,2.319,2.3065,2.3135,3333
20150901|2015-08-25 11:00,25,2.313,2.315,2.31,2.3115,1236
20150901|2015-08-25 11:30,25,2.311,2.316,2.3095,2.314,1983
20150901|2015-08-25 12:00,25,2.3135,2.314,2.3015,2.3025,617
20150901|2015-08-25 12:30,25,2.302,2.309,2.3005,2.308,379
20150901|2015-08-25 13:00,25,2.3075,2.3095,2.303,2.3095,170
20150901|2015-08-25 13:30,25,2.3085,2.3115,2.308,2.3095,161
20150901|2015-08-25 14:00,25,2.3095,2.3105,2.304,2.306,273
20150901|2015-08-25 14:30,25,2.3065,2.3065,2.292,2.292,459
20150901|2015-08-25 15:00,25,2.292,2.296,2.2905,2.294,222
20150901|2015-08-25 15:30,25,2.2945,2.299,2.2945,2.299,157
20150901|2015-08-25 16:00,25,2.2985,2.303,2.2985,2.303,52
20150901|2015-08-25 17:00,26,2.3025,2.312,2.301,2.302,149
20150901|2015-08-25 17:30,26,2.3015,2.3025,2.2995,2.2995,125
20150901|2015-08-25 18:00,26,2.2995,2.3015,2.2985,2.2995,72
20150901|2015-08-25 18:30,26,2.299,2.301,2.299,2.3005,98
20150901|2015-08-25 19:00,26,2.3005,2.3005,2.293,2.2945,351
20150901|2015-08-25 19:30,26,2.295,2.2965,2.2925,2.2945,456
20150901|2015-08-25 20:00,26,2.295,2.2985,2.2805,2.289,2135
20150901|2015-08-25 20:30,26,2.2885,2.2955,2.282,2.2865,1311
20150901|2015-08-25 21:00,26,2.287,2.29,2.2805,2.283,714
20150901|2015-08-25 21:30,26,2.2825,2.2875,2.2735,2.2845,828
20150901|2015-08-25 22:00,26,2.2855,2.2915,2.283,2.2905,364
20150901|2015-08-25 22:30,26,2.2905,2.2935,2.2895,2.2925,190
20150901|2015-08-25 23:00,26,2.2925,2.293,2.29,2.2915,112
20150901|2015-08-25 23:30,26,2.291,2.293,2.2885,2.293,93
20150901|2015-08-26 00:00,26,2.293,2.298,2.291,2.2955,351
20150901|2015-08-26 00:30,26,2.296,2.297,2.2875,2.2905,423
20150901|2015-08-26 01:00,26,2.29,2.292,2.285,2.2885,534
20150901|2015-08-26 01:30,26,2.288,2.292,2.279,2.2795,790
20150901|2015-08-26 02:00,26,2.279,2.2845,2.278,2.281,688
20150901|2015-08-26 02:30,26,2.2815,2.2825,2.2755,2.278,737
20150901|2015-08-26 03:00,26,2.2775,2.2785,2.269,2.2745,1358
20150901|2015-08-26 03:30,26,2.2745,2.2785,2.2665,2.267,892
20150901|2015-08-26 04:00,26,2.2675,2.2675,2.2585,2.2625,1072
20150901|2015-08-26 04:30,26,2.2625,2.263,2.2505,2.2545,749
20150901|2015-08-26 05:00,26,2.2555,2.256,2.25,2.253,668
20150901|2015-08-26 05:30,26,2.253,2.255,2.2465,2.25,718
20150901|2015-08-26 06:00,26,2.2505,2.257,2.249,2.2545,732
20150901|2015-08-26 06:30,26,2.2545,2.2565,2.2485,2.2515,944
20150901|2015-08-26 07:00,26,2.251,2.265,2.2505,2.262,1591
20150901|2015-08-26 07:30,26,2.2615,2.262,2.2535,2.2605,1253
20150901|2015-08-26 08:00,26,2.261,2.264,2.255,2.262,1706
20150901|2015-08-26 08:30,26,2.2615,2.267,2.2575,2.263,1688
20150901|2015-08-26 09:00,26,2.263,2.268,2.2535,2.256,1863
20150901|2015-08-26 09:30,26,2.2555,2.2625,2.251,2.2565,2364
20150901|2015-08-26 10:00,26,2.2565,2.258,2.25,2.257,1838
20150901|2015-08-26 10:30,26,2.2575,2.2575,2.2475,2.25,1440
20150901|2015-08-26 11:00,26,2.2505,2.2505,2.2365,2.238,1828
20150901|2015-08-26 11:30,26,2.2385,2.2495,2.238,2.2485,1818
20150901|2015-08-26 12:00,26,2.249,2.2545,2.2465,2.254,1024
20150901|2015-08-26 12:30,26,2.2545,2.2545,2.2465,2.2475,440
20150901|2015-08-26 13:00,26,2.2475,2.251,2.2455,2.2475,250
20150901|2015-08-26 13:30,26,2.2475,2.2585,2.2475,2.2545,303
20150901|2015-08-26 14:00,26,2.2545,2.257,2.2535,2.257,262
20150901|2015-08-26 14:30,26,2.2565,2.2645,2.256,2.264,331
20150901|2015-08-26 15:00,26,2.263,2.264,2.2605,2.262,113
20150901|2015-08-26 15:30,26,2.2635,2.2665,2.2615,2.2655,316
20150901|2015-08-26 16:00,26,2.263,2.266,2.263,2.264,65
20150901|2015-08-26 17:00,27,2.2655,2.2695,2.2655,2.269,143
20150901|2015-08-26 17:30,27,2.268,2.268,2.267,2.267,15
20150901|2015-08-26 18:00,27,2.2675,2.269,2.2675,2.268,41
20150901|2015-08-26 18:30,27,2.268,2.269,2.268,2.2685,50
20150901|2015-08-26 19:00,27,2.2685,2.2685,2.2635,2.2665,208
20150901|2015-08-26 19:30,27,2.267,2.2695,2.2655,2.269,278
20150901|2015-08-26 20:00,27,2.2695,2.2885,2.269,2.286,1432
20150901|2015-08-26 20:30,27,2.286,2.293,2.284,2.292,542
20150901|2015-08-26 21:00,27,2.292,2.294,2.2895,2.2935,275
20150901|2015-08-26 21:30,27,2.294,2.2945,2.286,2.2885,521
20150901|2015-08-26 22:00,27,2.2885,2.29,2.2845,2.288,158
20150901|2015-08-26 22:30,27,2.2875,2.2875,2.283,2.2835,79
20150901|2015-08-26 23:00,27,2.283,2.2865,2.2825,2.286,94
20150901|2015-08-26 23:30,27,2.2855,2.287,2.2835,2.2855,247
20150901|2015-08-27 00:00,27,2.2855,2.2875,2.284,2.2875,163
20150901|2015-08-27 00:30,27,2.288,2.2895,2.2825,2.283,314
20150901|2015-08-27 01:00,27,2.283,2.2915,2.281,2.291,562
20150901|2015-08-27 01:30,27,2.2915,2.2975,2.29,2.2955,643
20150901|2015-08-27 02:00,27,2.2965,2.304,2.2945,2.3025,847
20150901|2015-08-27 02:30,27,2.303,2.305,2.298,2.3015,512
20150901|2015-08-27 03:00,27,2.302,2.3025,2.29,2.292,740
20150901|2015-08-27 03:30,27,2.292,2.295,2.284,2.2855,480
20150901|2015-08-27 04:00,27,2.285,2.2945,2.2845,2.29,309
20150901|2015-08-27 04:30,27,2.2895,2.297,2.2895,2.297,144
20150901|2015-08-27 05:00,27,2.2975,2.3025,2.2955,2.297,384
20150901|2015-08-27 05:30,27,2.2965,2.297,2.291,2.292,208
20150901|2015-08-27 06:00,27,2.2905,2.291,2.284,2.284,281
20150901|2015-08-27 06:30,27,2.2845,2.2885,2.2805,2.282,569
20150901|2015-08-27 07:00,27,2.2815,2.291,2.2805,2.289,609
20150901|2015-08-27 07:30,27,2.2885,2.295,2.2865,2.292,922
20150901|2015-08-27 08:00,27,2.2915,2.303,2.2875,2.302,1776
20150901|2015-08-27 08:30,27,2.3025,2.307,2.296,2.297,1907
20150901|2015-08-27 09:00,27,2.2965,2.322,2.294,2.3205,2448
20150901|2015-08-27 09:30,27,2.3205,2.3305,2.318,2.327,2046
20150901|2015-08-27 10:00,27,2.327,2.343,2.32,2.333,2533
20150901|2015-08-27 10:30,27,2.333,2.3415,2.3315,2.332,1086
20150901|2015-08-27 11:00,27,2.332,2.339,2.3305,2.3335,616
20150901|2015-08-27 11:30,27,2.3335,2.3375,2.3295,2.334,802
20150901|2015-08-27 12:00,27,2.333,2.3355,2.33,2.332,334
20150901|2015-08-27 12:30,27,2.331,2.334,2.3285,2.333,214
20150901|2015-08-27 13:00,27,2.3335,2.334,2.327,2.327,56
20150901|2015-08-27 13:30,27,2.3275,2.3295,2.32,2.3265,347
20150901|2015-08-27 14:00,27,2.3265,2.3275,2.3175,2.324,49
20150901|2015-08-27 14:30,27,2.3235,2.329,2.322,2.3255,51
20150901|2015-08-27 15:00,27,2.3245,2.326,2.3205,2.3225,48
20150901|2015-08-27 15:30,27,2.3235,2.327,2.32,2.3215,232
20150901|2015-08-27 16:00,27,2.3215,2.3315,2.32,2.329,34
20150901|2015-08-27 17:00,28,2.3355,2.339,2.335,2.339,26
20150901|2015-08-27 17:30,28,2.337,2.339,2.336,2.339,9
20150901|2015-08-27 18:00,28,2.336,2.34,2.336,2.3375,47
20150901|2015-08-27 18:30,28,2.3375,2.34,2.3375,2.3385,50
20150901|2015-08-27 19:00,28,2.3385,2.34,2.335,2.339,90
20150901|2015-08-27 19:30,28,2.3385,2.3385,2.3335,2.3335,11
20150901|2015-08-27 20:00,28,2.3325,2.3495,2.33,2.341,213
20150901|2015-08-27 20:30,28,2.343,2.349,2.3345,2.335,158
20150901|2015-08-27 21:00,28,2.3365,2.3365,2.335,2.3355,13
20150901|2015-08-27 21:30,28,2.335,2.339,2.33,2.331,37
20150901|2015-08-27 22:00,28,2.3295,2.3355,2.325,2.326,27
20150901|2015-08-27 22:30,28,2.326,2.331,2.325,2.331,43
20150901|2015-08-27 23:00,28,2.3295,2.333,2.3295,2.333,12
20150901|2015-08-27 23:30,28,2.332,2.332,2.327,2.328,42
20150901|2015-08-28 00:00,28,2.327,2.327,2.326,2.3265,5
20150901|2015-08-28 00:30,28,2.33,2.332,2.3275,2.3275,28
20150901|2015-08-28 01:00,28,2.3295,2.3345,2.328,2.3295,45
20150901|2015-08-28 01:30,28,2.331,2.3355,2.3255,2.334,46
20150901|2015-08-28 02:00,28,2.3355,2.336,2.325,2.325,106
20150901|2015-08-28 02:30,28,2.325,2.325,2.3145,2.3145,65
20150901|2015-08-28 03:00,28,2.3145,2.3155,2.309,2.3105,30
20150901|2015-08-28 03:30,28,2.3095,2.316,2.3095,2.316,25
20150901|2015-08-28 04:00,28,2.316,2.3165,2.314,2.3165,13
20150901|2015-08-28 04:30,28,2.319,2.321,2.3135,2.314,22
20150901|2015-08-28 05:00,28,2.3145,2.3145,2.3125,2.313,7
20150901|2015-08-28 05:30,28,2.3135,2.3135,2.3095,2.313,13
20150901|2015-08-28 06:00,28,2.311,2.3225,2.311,2.316,209
20150901|2015-08-28 06:30,28,2.316,2.321,2.315,2.3195,43
20150901|2015-08-28 07:00,28,2.316,2.3275,2.316,2.3275,198
20150901|2015-08-28 07:30,28,2.328,2.335,2.326,2.334,144
20150901|2015-08-28 08:00,28,2.334,2.334,2.3215,2.328,243
20150901|2015-08-28 08:30,28,2.3285,2.3495,2.3285,2.347,424
20150901|2015-08-28 09:00,28,2.348,2.3645,2.3475,2.3645,339
20150901|2015-08-28 09:30,28,2.363,2.368,2.354,2.355,174
20150901|2015-08-28 10:00,28,2.355,2.358,2.3455,2.3475,159
20150901|2015-08-28 10:30,28,2.346,2.35,2.3335,2.335,186
20150901|2015-08-28 11:00,28,2.3345,2.343,2.3345,2.341,124
20150901|2015-08-28 11:30,28,2.3435,2.3475,2.3415,2.3455,206
20150901|2015-08-28 12:00,28,2.345,2.3475,2.3425,2.343,85
20150901|2015-08-28 12:30,28,2.341,2.3445,2.3365,2.3365,60
20150901|2015-08-28 13:00,28,2.339,2.342,2.339,2.3395,10
20150901|2015-08-28 13:30,28,2.3415,2.3435,2.3405,2.3435,13
20150901|2015-08-28 14:00,28,2.3405,2.343,2.34,2.343,3
20150901|2015-08-28 14:30,28,2.342,2.342,2.34,2.34,6
20150901|2015-08-28 15:00,28,2.34,2.34,2.337,2.337,2
20150901|2015-08-28 15:30,28,2.3365,2.349,2.3355,2.349,13
20150901|2015-08-28 16:00,28,2.3455,2.3455,2.338,2.338,2
20150901|2015-08-30 17:30,31,2.337,2.337,2.335,2.335,5
20150901|2015-08-30 18:00,31,2.335,2.335,2.3325,2.3325,2
20150901|2015-08-30 18:30,31,2.334,2.334,2.332,2.332,9
20150901|2015-08-30 19:30,31,2.3295,2.3325,2.3295,2.332,70
20150901|2015-08-30 20:00,31,2.331,2.331,2.3275,2.328,14
20150901|2015-08-30 20:30,31,2.3255,2.326,2.3255,2.326,12
20150901|2015-08-30 21:30,31,2.3245,2.3245,2.3245,2.3245,1
20150901|2015-08-30 22:00,31,2.3255,2.3265,2.3255,2.3265,6
20150901|2015-08-30 23:30,31,2.3285,2.3285,2.3285,2.3285,1
20150901|2015-08-31 00:30,31,2.3315,2.3315,2.331,2.3315,9
20150901|2015-08-31 01:00,31,2.3385,2.3385,2.3375,2.3375,3
20150901|2015-08-31 01:30,31,2.3355,2.336,2.3255,2.3255,18
20150901|2015-08-31 02:00,31,2.325,2.3295,2.325,2.3285,11
20150901|2015-08-31 02:30,31,2.3275,2.328,2.323,2.3235,8
20150901|2015-08-31 03:00,31,2.323,2.3235,2.318,2.318,16
20150901|2015-08-31 03:30,31,2.318,2.319,2.3115,2.315,48
20150901|2015-08-31 04:00,31,2.3165,2.317,2.3165,2.317,17
20150901|2015-08-31 05:30,31,2.3165,2.3235,2.3155,2.3235,6
20150901|2015-08-31 06:00,31,2.316,2.316,2.316,2.316,1
20150901|2015-08-31 06:30,31,2.3175,2.3175,2.316,2.317,11
20150901|2015-08-31 07:00,31,2.31,2.311,2.304,2.304,30
20150901|2015-08-31 07:30,31,2.3035,2.306,2.3,2.3045,24
20150901|2015-08-31 08:00,31,2.3055,2.311,2.305,2.311,6
20150901|2015-08-31 08:30,31,2.3095,2.3095,2.3,2.3,7
20150901|2015-08-31 09:00,31,2.294,2.294,2.294,2.294,8
20150901|2015-08-31 09:30,31,2.296,2.301,2.296,2.301,6
20150901|2015-08-31 10:00,31,2.3,2.312,2.2995,2.3115,25
20150901|2015-08-31 10:30,31,2.311,2.336,2.311,2.335,42
20150901|2015-08-31 11:00,31,2.338,2.3425,2.334,2.3425,71
20150901|2015-08-31 11:30,31,2.3425,2.3425,2.3385,2.3385,30
20150901|2015-08-31 12:00,31,2.338,2.339,2.334,2.334,4
20150901|2015-08-31 13:00,31,2.339,2.339,2.337,2.338,19
20150901|2015-08-31 14:00,31,2.3365,2.3385,2.336,2.336,4
20150901|2015-08-31 14:30,31,2.3345,2.338,2.3345,2.3365,14
20150901|2015-08-31 17:00,1,2.3355,2.3365,2.335,2.335,25
20150901|2015-08-31 18:30,1,2.3275,2.3275,2.3275,2.3275,1
20150901|2015-08-31 19:00,1,2.33,2.33,2.33,2.33,2
20150901|2015-08-31 19:30,1,2.3295,2.3295,2.3295,2.3295,1
20150901|2015-08-31 20:00,1,2.336,2.3385,2.3345,2.335,10
20150901|2015-08-31 20:30,1,2.335,2.335,2.335,2.335,1
20150901|2015-08-31 21:00,1,2.331,2.331,2.322,2.322,19
20150901|2015-08-31 23:30,1,2.3305,2.333,2.3305,2.333,21
20150901|2015-09-01 01:00,1,2.328,2.3305,2.3255,2.3255,17
20150901|2015-09-01 02:00,1,2.3145,2.3145,2.3145,2.3145,1
20150901|2015-09-01 02:30,1,2.315,2.317,2.315,2.317,9
20150901|2015-09-01 03:00,1,2.31,2.31,2.31,2.31,1
20150901|2015-09-01 03:30,1,2.31,2.314,2.31,2.314,4
20150901|2015-09-01 04:00,1,2.313,2.313,2.3125,2.3125,3
20150901|2015-09-01 04:30,1,2.3125,2.3125,2.3125,2.3125,27
20150901|2015-09-01 05:30,1,2.318,2.318,2.313,2.313,16
20150901|2015-09-01 06:00,1,2.305,2.305,2.305,2.305,3
20150901|2015-09-01 06:30,1,2.31,2.311,2.31,2.311,6
20150901|2015-09-01 07:00,1,2.311,2.311,2.302,2.302,12
20150901|2015-09-01 07:30,1,2.306,2.307,2.302,2.3065,12
20150901|2015-09-01 08:00,1,2.306,2.3125,2.305,2.31,38
20150901|2015-09-01 08:30,1,2.3155,2.3175,2.3155,2.3175,8
20150901|2015-09-01 09:00,1,2.3115,2.3155,2.308,2.308,34
20150901|2015-09-01 09:30,1,2.31,2.3115,2.3075,2.3095,47
20150901|2015-09-01 10:00,1,2.3095,2.3105,2.308,2.308,6
20150901|2015-09-01 10:30,1,2.3015,2.302,2.3,2.3,50
20150901|2015-09-01 11:00,1,2.3025,2.3045,2.3025,2.3045,5
20150901|2015-09-01 11:30,1,2.306,2.3065,2.302,2.302,8
20150901|2015-09-01 12:00,1,2.302,2.302,2.3,2.3,6
20150901|2015-09-01 12:30,1,2.299,2.302,2.299,2.302,2
20150901|2015-09-01 13:00,1,2.302,2.3035,2.302,2.3035,8
20150901|2015-09-01 13:30,1,2.3005,2.3005,2.3005,2.3005,1
20150901|2015-09-01 14:00,1,2.2985,2.299,2.2985,2.299,3
20150901|2015-09-01 14:30,1,2.295,2.295,2.29,2.291,39
20150901|2015-09-01 15:30,1,2.292,2.293,2.292,2.293,4
20150901|2015-09-01 17:00,2,2.2945,2.2945,2.2915,2.2915,5
20150901|2015-09-01 19:30,2,2.293,2.2965,2.293,2.2965,29
20150901|2015-09-01 20:00,2,2.301,2.3045,2.301,2.303,35
20150901|2015-09-01 20:30,2,2.305,2.305,2.305,2.305,1
20150901|2015-09-01 21:00,2,2.2975,2.2975,2.2975,2.2975,2
20150901|2015-09-01 22:00,2,2.3055,2.3055,2.3055,2.3055,1
20150901|2015-09-01 23:00,2,2.309,2.309,2.309,2.309,3
20150901|2015-09-02 01:00,2,2.3045,2.3045,2.3045,2.3045,3
20150901|2015-09-02 03:00,2,2.3125,2.3125,2.3125,2.3125,1
20150901|2015-09-02 04:00,2,2.3055,2.3055,2.305,2.305,27
20150901|2015-09-02 05:00,2,2.305,2.309,2.305,2.309,31
20150901|2015-09-02 05:30,2,2.303,2.303,2.303,2.303,5
20150901|2015-09-02 06:30,2,2.306,2.307,2.306,2.307,7
20150901|2015-09-02 07:00,2,2.313,2.3145,2.313,2.3145,10
20150901|2015-09-02 07:30,2,2.3195,2.3245,2.3175,2.3245,18
20150901|2015-09-02 08:00,2,2.334,2.3435,2.334,2.343,6
20150901|2015-09-02 08:30,2,2.3335,2.335,2.3335,2.335,2
20150901|2015-09-02 09:00,2,2.3415,2.3425,2.3305,2.3305,17
20150901|2015-09-02 09:30,2,2.3265,2.3265,2.32,2.32,6
20150901|2015-09-02 10:30,2,2.316,2.316,2.316,2.316,2
20150901|2015-09-02 11:00,2,2.3245,2.325,2.3235,2.325,17
20150901|2015-09-02 11:30,2,2.335,2.335,2.335,2.335,1
20150901|2015-09-02 12:00,2,2.33,2.33,2.3285,2.3285,4
20150901|2015-09-02 12:30,2,2.331,2.331,2.3265,2.3265,9
20150901|2015-09-02 13:30,2,2.3315,2.335,2.3315,2.335,16
20150901|2015-09-02 14:00,2,2.331,2.331,2.331,2.331,2
20150901|2015-09-02 14:30,2,2.331,2.331,2.33,2.33,5
20150901|2015-09-02 15:00,2,2.3305,2.3305,2.3305,2.3305,1
20150901|2015-09-02 15:30,2,2.3325,2.3325,2.3325,2.3325,2
20150901|2015-09-02 17:30,3,2.336,2.336,2.336,2.336,1
20150901|2015-09-03 02:00,3,2.359,2.359,2.359,2.359,1
20150901|2015-09-03 02:30,3,2.3575,2.3575,2.3575,2.3575,2
20150901|2015-09-03 03:00,3,2.3735,2.3835,2.3735,2.3835,21
20150901|2015-09-03 05:00,3,2.377,2.377,2.377,2.377,6
20150901|2015-09-03 06:30,3,2.378,2.3835,2.378,2.3835,3
20150901|2015-09-03 07:00,3,2.388,2.388,2.383,2.3865,11
20150901|2015-09-03 07:30,3,2.3785,2.3785,2.378,2.378,6
20150901|2015-09-03 08:00,3,2.378,2.3925,2.378,2.3925,12
20150901|2015-09-03 08:30,3,2.392,2.4,2.392,2.398,27
20150901|2015-09-03 09:00,3,2.4015,2.4205,2.401,2.4095,106
20150901|2015-09-03 09:30,3,2.4055,2.4055,2.3985,2.4,65
20150901|2015-09-03 10:00,3,2.394,2.394,2.387,2.387,30
20150901|2015-09-03 10:30,3,2.38,2.3845,2.38,2.3845,15
20150901|2015-09-03 11:00,3,2.3845,2.389,2.3845,2.389,6
20150901|2015-09-03 11:30,3,2.387,2.393,2.387,2.3895,14
20150901|2015-09-03 12:00,3,2.3895,2.3895,2.381,2.3835,40
20150901|2015-09-03 12:30,3,2.3815,2.3815,2.3815,2.3815,1
20150901|2015-09-03 13:30,3,2.377,2.377,2.377,2.377,1
20150901|2015-09-03 14:30,3,2.378,2.38,2.378,2.38,28
20150901|2015-09-03 15:00,3,2.3795,2.3795,2.3795,2.3795,1
20150901|2015-09-03 15:30,3,2.379,2.381,2.379,2.381,3
20150901|2015-09-03 20:00,4,2.37,2.37,2.37,2.37,20
20150901|2015-09-04 00:00,4,2.361,2.361,2.361,2.361,1
20150901|2015-09-04 01:30,4,2.37,2.37,2.37,2.37,15
20150901|2015-09-04 05:00,4,2.35,2.35,2.35,2.35,1
20150901|2015-09-04 06:30,4,2.345,2.348,2.345,2.348,95
20150901|2015-09-04 07:00,4,2.35,2.353,2.35,2.353,46
20150901|2015-09-04 07:30,4,2.3355,2.3355,2.32,2.32,4
20150901|2015-09-04 08:00,4,2.32,2.33,2.32,2.33,3
20150901|2015-09-04 08:30,4,2.3345,2.3375,2.32,2.32,8
20150901|2015-09-04 09:00,4,2.327,2.331,2.327,2.331,17
20150901|2015-09-04 10:00,4,2.34,2.34,2.34,2.34,1
20150901|2015-09-04 11:00,4,2.3325,2.3325,2.3305,2.3325,22
20150901|2015-09-04 11:30,4,2.324,2.324,2.324,2.324,4
20150901|2015-09-04 13:00,4,2.3235,2.3235,2.3235,2.3235,4
20150901|2015-09-04 13:30,4,2.327,2.327,2.325,2.325,3
20150901|2015-09-04 14:30,4,2.328,2.329,2.328,2.329,13
20150901|2015-09-06 17:00,8,2.326,2.326,2.326,2.326,1
20150901|2015-09-06 17:30,8,2.3285,2.3285,2.3285,2.3285,2
20150901|2015-09-06 18:00,8,2.3285,2.3285,2.3285,2.3285,2
20150901|2015-09-06 20:30,8,2.332,2.332,2.332,2.332,26
20150901|2015-09-07 01:30,8,2.338,2.338,2.3345,2.3345,2
20150901|2015-09-07 02:30,8,2.361,2.367,2.361,2.367,85
20150901|2015-09-07 05:30,8,2.356,2.356,2.356,2.356,1
20150901|2015-09-07 07:30,8,2.3585,2.3585,2.3585,2.3585,1
20150901|2015-09-07 09:00,8,2.3465,2.3465,2.3465,2.3465,2
20150901|2015-09-07 10:30,8,2.3445,2.3445,2.343,2.344,100
20150901|2015-09-07 19:30,8,2.359,2.359,2.359,2.359,1
20150901|2015-09-07 20:00,8,2.3515,2.3515,2.3515,2.3515,1
20150901|2015-09-07 21:30,8,2.355,2.355,2.3525,2.3525,6
20150901|2015-09-07 22:00,8,2.3525,2.3525,2.3525,2.3525,5
20150901|2015-09-07 23:30,8,2.348,2.348,2.348,2.348,2
20150901|2015-09-08 00:30,8,2.3435,2.3435,2.3435,2.3435,1
20150901|2015-09-08 01:00,8,2.34,2.34,2.34,2.34,1
20150901|2015-09-08 01:30,8,2.348,2.352,2.347,2.352,12
20150901|2015-09-08 02:30,8,2.384,2.3865,2.384,2.3865,2
20150901|2015-09-08 04:00,8,2.3905,2.4,2.3895,2.4,92
20150901|2015-09-08 06:30,8,2.399,2.406,2.399,2.403,50
20150901|2015-09-08 07:00,8,2.404,2.4045,2.3985,2.3985,42
20150901|2015-09-08 07:30,8,2.4065,2.4065,2.4065,2.4065,1
20150901|2015-09-08 08:00,8,2.405,2.415,2.4045,2.4145,22
20150901|2015-09-08 08:30,8,2.415,2.422,2.415,2.422,19
20150901|2015-09-08 09:00,8,2.419,2.419,2.419,2.419,1
20150901|2015-09-08 09:30,8,2.4205,2.4325,2.4205,2.4265,23
20150901|2015-09-08 10:00,8,2.433,2.443,2.432,2.438,55
20150901|2015-09-08 10:30,8,2.4315,2.4355,2.4315,2.4325,10
20150901|2015-09-08 11:00,8,2.445,2.4465,2.4435,2.4465,3
20150901|2015-09-08 11:30,8,2.449,2.451,2.446,2.446,5
20150901|2015-09-08 12:00,8,2.436,2.4375,2.4345,2.4345,7
20150901|2015-09-08 12:30,8,2.4375,2.4375,2.437,2.437,5
20150901|2015-09-08 14:00,8,2.4345,2.4345,2.4345,2.4345,2
20150901|2015-09-08 14:30,8,2.4335,2.4365,2.433,2.4365,3
20150901|2015-09-08 15:00,8,2.432,2.432,2.432,2.432,2
20150901|2015-09-08 15:30,8,2.434,2.4345,2.434,2.4345,2
20150901|2015-09-08 17:00,9,2.434,2.434,2.4335,2.4335,5
20150901|2015-09-08 17:30,9,2.433,2.433,2.433,2.433,1
20150901|2015-09-08 18:00,9,2.4365,2.4365,2.4365,2.4365,1
20150901|2015-09-08 21:00,9,2.4425,2.4455,2.4425,2.4455,12
20150901|2015-09-08 21:30,9,2.452,2.455,2.452,2.455,12
20150901|2015-09-08 22:00,9,2.472,2.472,2.472,2.472,1
20150901|2015-09-08 22:30,9,2.466,2.466,2.462,2.462,2
20150901|2015-09-09 04:30,9,2.4485,2.4485,2.4485,2.4485,1
20150901|2015-09-09 05:30,9,2.435,2.435,2.435,2.435,3
20150901|2015-09-09 07:00,9,2.4555,2.4555,2.4555,2.4555,1
20150901|2015-09-09 07:30,9,2.4555,2.457,2.4555,2.457,23
20150901|2015-09-09 08:00,9,2.46,2.46,2.455,2.458,60
20150901|2015-09-09 09:30,9,2.445,2.4455,2.445,2.4455,4
20150901|2015-09-09 10:00,9,2.45,2.45,2.448,2.448,2
20150901|2015-09-09 10:30,9,2.44,2.443,2.44,2.443,15
20150901|2015-09-09 11:00,9,2.443,2.447,2.443,2.4465,9
20150901|2015-09-09 11:30,9,2.4415,2.4415,2.4415,2.4415,2
20150901|2015-09-09 14:00,9,2.4275,2.428,2.4275,2.428,10
20150901|2015-09-09 14:30,9,2.4275,2.4275,2.4275,2.4275,1
20150901|2015-09-09 15:00,9,2.43,2.43,2.43,2.43,1
20150901|2015-09-09 17:00,10,2.43,2.43,2.43,2.43,3
20150901|2015-09-09 19:00,10,2.4315,2.4315,2.4315,2.4315,1
20150901|2015-09-09 21:00,10,2.435,2.4355,2.435,2.4355,2
20150901|2015-09-09 21:30,10,2.435,2.435,2.435,2.435,1
20150901|2015-09-09 23:00,10,2.4355,2.4355,2.4335,2.4335,6
20150901|2015-09-10 00:30,10,2.446,2.447,2.4405,2.4405,7
20150901|2015-09-10 01:00,10,2.442,2.443,2.442,2.443,4
20150901|2015-09-10 03:00,10,2.4605,2.465,2.46,2.465,6
20150901|2015-09-10 03:30,10,2.47,2.47,2.47,2.47,1
20150901|2015-09-10 04:00,10,2.473,2.473,2.473,2.473,2
20150901|2015-09-10 05:30,10,2.4715,2.4715,2.4705,2.4705,2
20150901|2015-09-10 06:00,10,2.4665,2.4665,2.4665,2.4665,2
20150901|2015-09-10 06:30,10,2.4535,2.4545,2.4535,2.4535,4
20150901|2015-09-10 07:30,10,2.448,2.449,2.448,2.449,20
20150901|2015-09-10 08:00,10,2.456,2.4575,2.456,2.4575,11
20150901|2015-09-10 10:00,10,2.4575,2.459,2.4575,2.459,3
20150901|2015-09-10 11:00,10,2.459,2.459,2.457,2.459,36
20150901|2015-09-10 11:30,10,2.457,2.457,2.457,2.457,1
20150901|2015-09-10 13:30,10,2.4645,2.4645,2.464,2.464,3
20150901|2015-09-10 14:00,10,2.463,2.463,2.463,2.463,3
20150901|2015-09-10 15:00,10,2.4605,2.4605,2.4605,2.4605,8
20150901|2015-09-10 15:30,10,2.4585,2.461,2.4585,2.461,15
20150901|2015-09-10 16:00,10,2.4595,2.4595,2.4595,2.4595,1
20150901|2015-09-10 20:00,11,2.4635,2.464,2.4635,2.464,2
20150901|2015-09-10 20:30,11,2.4675,2.4675,2.4675,2.4675,3
20150901|2015-09-11 01:00,11,2.4645,2.4645,2.4645,2.4645,11
20150901|2015-09-11 05:30,11,2.4375,2.4375,2.4375,2.4375,1
20150901|2015-09-11 06:00,11,2.431,2.431,2.4305,2.4305,2
20150901|2015-09-11 06:30,11,2.434,2.434,2.434,2.434,2
20150901|2015-09-11 07:30,11,2.438,2.4385,2.438,2.4385,10
20150901|2015-09-11 08:00,11,2.4445,2.445,2.4445,2.445,20
20150901|2015-09-11 09:00,11,2.44,2.44,2.44,2.44,1
20150901|2015-09-11 09:30,11,2.4405,2.443,2.44,2.443,4
20150901|2015-09-11 10:00,11,2.45,2.45,2.45,2.45,8
20150901|2015-09-11 11:00,11,2.4525,2.4545,2.4525,2.4545,3
20150901|2015-09-11 12:30,11,2.4565,2.4565,2.456,2.456,2
20150901|2015-09-11 13:30,11,2.461,2.461,2.461,2.461,1
20150901|2015-09-11 14:00,11,2.4655,2.4655,2.464,2.464,2
20150901|2015-09-11 14:30,11,2.461,2.462,2.461,2.4615,13
20150901|2015-09-11 15:00,11,2.4655,2.4665,2.4655,2.4665,17
20150901|2015-09-13 22:00,14,2.4425,2.444,2.4395,2.44,18
20150901|2015-09-13 22:30,14,2.4405,2.4405,2.4395,2.4395,8
20150901|2015-09-13 23:00,14,2.44,2.4405,2.4385,2.44,7
20150901|2015-09-14 01:00,14,2.4355,2.4355,2.4355,2.4355,1
20150901|2015-09-14 02:00,14,2.426,2.426,2.426,2.426,2
20150901|2015-09-14 06:00,14,2.4345,2.435,2.433,2.435,31
20150901|2015-09-14 06:30,14,2.4265,2.4265,2.4155,2.4155,12
20150901|2015-09-14 07:30,14,2.421,2.424,2.421,2.424,15
20150901|2015-09-14 08:00,14,2.4255,2.4255,2.4255,2.4255,3
20150901|2015-09-14 08:30,14,2.425,2.426,2.425,2.426,15
20150901|2015-09-14 09:00,14,2.424,2.424,2.4235,2.4235,2
20150901|2015-09-14 09:30,14,2.424,2.424,2.424,2.424,8
20150901|2015-09-14 10:00,14,2.4265,2.428,2.4265,2.428,15
20150901|2015-09-14 10:30,14,2.4175,2.418,2.4165,2.4165,16
20150901|2015-09-14 11:00,14,2.4165,2.4165,2.4165,2.4165,1
20150901|2015-09-14 11:30,14,2.409,2.41,2.409,2.41,8
20150901|2015-09-14 12:00,14,2.413,2.413,2.41,2.41,31
20150901|2015-09-14 13:00,14,2.4145,2.4145,2.414,2.414,4
20150901|2015-09-14 14:00,14,2.417,2.4185,2.4165,2.4185,4
20150901|2015-09-14 15:00,14,2.42,2.42,2.4185,2.419,8
20150901|2015-09-14 18:00,15,2.42,2.421,2.42,2.421,5
20150901|2015-09-14 19:00,15,2.425,2.425,2.4245,2.4245,4
20150901|2015-09-14 22:30,15,2.4225,2.4225,2.4225,2.4225,4
20150901|2015-09-14 23:00,15,2.4265,2.4265,2.4265,2.4265,3
20150901|2015-09-15 02:00,15,2.4075,2.4075,2.4075,2.4075,2
20150901|2015-09-15 03:00,15,2.406,2.4065,2.406,2.4065,2
20150901|2015-09-15 07:00,15,2.4185,2.4185,2.4185,2.4185,2
20150901|2015-09-15 08:30,15,2.43,2.43,2.43,2.43,5
20150901|2015-09-15 09:00,15,2.43,2.432,2.427,2.4315,24
20150901|2015-09-15 11:00,15,2.437,2.437,2.437,2.437,2
20150901|2015-09-15 12:00,15,2.4365,2.4365,2.4365,2.4365,2
20150901|2015-09-15 14:00,15,2.4365,2.4365,2.4365,2.4365,3
20150901|2015-09-15 14:30,15,2.436,2.436,2.436,2.436,5
20150901|2015-09-15 15:30,15,2.437,2.4375,2.437,2.4375,20
20150901|2015-09-15 21:30,16,2.43,2.43,2.43,2.43,2
20150901|2015-09-16 01:30,16,2.45,2.45,2.45,2.45,1
20150901|2015-09-16 07:30,16,2.444,2.444,2.444,2.444,1
20150901|2015-09-16 08:00,16,2.4435,2.4435,2.44,2.44,3
20150901|2015-09-16 08:30,16,2.44,2.443,2.4375,2.4415,19
20150901|2015-09-16 12:00,16,2.463,2.463,2.461,2.461,8
20150901|2015-09-16 12:30,16,2.4585,2.46,2.4585,2.46,2
20150901|2015-09-16 13:00,16,2.4605,2.4605,2.46,2.46,3
20150901|2015-09-16 14:30,16,2.4625,2.4625,2.462,2.462,9
20150901|2015-09-16 15:00,16,2.4605,2.466,2.4605,2.466,16
20150901|2015-09-16 17:00,17,2.463,2.463,2.463,2.463,1
20150901|2015-09-16 21:00,17,2.464,2.464,2.464,2.464,1
20150901|2015-09-17 06:30,17,2.447,2.447,2.447,2.447,5
20150901|2015-09-17 08:30,17,2.47,2.4705,2.4685,2.4685,30
20150901|2015-09-17 10:30,17,2.464,2.464,2.464,2.464,3
20150901|2015-09-17 11:00,17,2.4625,2.4625,2.46,2.46,4
20150901|2015-09-17 13:00,17,2.4775,2.4775,2.4775,2.4775,2
20150901|2015-09-17 13:30,17,2.492,2.492,2.492,2.492,11
20150901|2015-09-17 14:00,17,2.5,2.5,2.487,2.487,11
20150901|2015-09-17 14:30,17,2.4745,2.4755,2.4745,2.4755,20
20150901|2015-09-17 18:30,18,2.4695,2.4695,2.4695,2.4695,6
20150901|2015-09-17 19:30,18,2.4695,2.4695,2.4675,2.4675,6
20150901|2015-09-18 07:00,18,2.425,2.425,2.425,2.425,2
20150901|2015-09-18 07:30,18,2.418,2.418,2.418,2.418,1
20150901|2015-09-18 08:00,18,2.416,2.418,2.4125,2.4125,40
20150901|2015-09-18 08:30,18,2.411,2.411,2.394,2.394,14
20150901|2015-09-18 09:00,18,2.393,2.3975,2.392,2.3975,7
20150901|2015-09-18 09:30,18,2.399,2.4,2.399,2.4,5
20150901|2015-09-18 10:00,18,2.3965,2.3965,2.395,2.395,37
20150901|2015-09-18 10:30,18,2.3945,2.3945,2.3945,2.3945,1
20150901|2015-09-18 11:30,18,2.394,2.3955,2.394,2.3955,4
20150901|2015-09-18 12:30,18,2.394,2.394,2.39,2.3905,9
20150901|2015-09-18 13:00,18,2.3875,2.3875,2.3875,2.3875,2
20150901|2015-09-18 13:30,18,2.388,2.388,2.388,2.388,1
20150901|2015-09-18 14:00,18,2.3885,2.389,2.3885,2.389,12
20150901|2015-09-18 14:30,18,2.3855,2.386,2.3855,2.386,15
20150901|2015-09-18 15:00,18,2.391,2.391,2.3905,2.3905,3
20150901|2015-09-18 15:30,18,2.3905,2.391,2.3905,2.391,5
20150901|2015-09-20 18:30,21,2.3855,2.3855,2.3845,2.3845,8
20150901|2015-09-20 19:00,21,2.387,2.387,2.387,2.387,3
20150901|2015-09-20 21:00,21,2.388,2.3885,2.3875,2.3885,4
20150901|2015-09-21 05:30,21,2.4,2.4,2.4,2.4,8
20150901|2015-09-21 07:00,21,2.409,2.409,2.409,2.409,1
20150901|2015-09-21 09:00,21,2.4125,2.413,2.4125,2.413,7
20150901|2015-09-21 10:00,21,2.4095,2.4095,2.4095,2.4095,4
20150901|2015-09-21 11:30,21,2.3985,2.3985,2.3985,2.3985,1
20150901|2015-09-21 13:00,21,2.4005,2.4015,2.4005,2.4015,5
20150901|2015-09-21 14:00,21,2.4,2.4,2.399,2.3995,8
20150901|2015-09-21 14:30,21,2.4005,2.4005,2.4005,2.4005,1
20150901|2015-09-21 15:00,21,2.401,2.402,2.401,2.402,3
20150901|2015-09-21 22:30,22,2.39,2.39,2.39,2.39,1
20150901|2015-09-22 01:30,22,2.38,2.38,2.38,2.38,11
20150901|2015-09-22 04:00,22,2.3425,2.3425,2.3425,2.3425,10
20150901|2015-09-22 07:00,22,2.3345,2.3345,2.3345,2.3345,1
20150901|2015-09-22 08:00,22,2.3205,2.3245,2.3205,2.3245,14
20150901|2015-09-22 08:30,22,2.316,2.3175,2.305,2.308,18
20150901|2015-09-22 09:00,22,2.3,2.3,2.3,2.3,5
20150901|2015-09-22 09:30,22,2.2975,2.3055,2.2975,2.3055,12
20150901|2015-09-22 10:00,22,2.3055,2.3085,2.3035,2.306,12
20150901|2015-09-22 10:30,22,2.3105,2.3105,2.3105,2.3105,2
20150901|2015-09-22 11:00,22,2.3085,2.3085,2.3085,2.3085,8
20150901|2015-09-22 11:30,22,2.308,2.308,2.308,2.308,1
20150901|2015-09-22 12:00,22,2.308,2.308,2.308,2.308,1
20150901|2015-09-22 12:30,22,2.3115,2.3115,2.3115,2.3115,2
20150901|2015-09-22 13:00,22,2.309,2.309,2.309,2.309,1
20150901|2015-09-22 13:30,22,2.3145,2.3145,2.3095,2.3095,16
20150901|2015-09-22 14:00,22,2.311,2.313,2.311,2.313,10
20150901|2015-09-22 14:30,22,2.313,2.313,2.313,2.313,1
20150901|2015-09-22 15:00,22,2.3155,2.3155,2.314,2.314,6
20150901|2015-09-22 23:00,23,2.3025,2.3025,2.3025,2.3025,1
20150901|2015-09-23 00:00,23,2.3,2.3,2.3,2.3,3
20150901|2015-09-23 08:00,23,2.32,2.322,2.32,2.322,5
20150901|2015-09-23 09:00,23,2.317,2.3175,2.317,2.3175,12
20150901|2015-09-23 12:30,23,2.305,2.305,2.305,2.305,1
20150901|2015-09-23 13:00,23,2.3065,2.3075,2.3065,2.3075,13
20150901|2015-09-23 14:00,23,2.304,2.3045,2.304,2.3045,8
20150901|2015-09-23 15:30,23,2.303,2.303,2.303,2.303,4
20150901|2015-09-24 05:00,24,2.316,2.316,2.316,2.316,1
20150901|2015-09-24 06:00,24,2.3,2.3,2.3,2.3,5
20150901|2015-09-24 06:30,24,2.2995,2.2995,2.29,2.29,7
20150901|2015-09-24 07:00,24,2.291,2.291,2.291,2.291,1
20150901|2015-09-24 08:00,24,2.2945,2.295,2.2945,2.295,10
20150901|2015-09-24 08:30,24,2.296,2.297,2.295,2.297,14
20150901|2015-09-24 09:00,24,2.307,2.307,2.307,2.307,4
20150901|2015-09-24 09:30,24,2.3095,2.3095,2.3085,2.3085,6
20150901|2015-09-24 10:00,24,2.3035,2.3035,2.3035,2.3035,4
20150901|2015-09-24 13:30,24,2.3125,2.3125,2.3125,2.3125,1
20150901|2015-09-24 14:30,24,2.314,2.314,2.314,2.314,2
20150901|2015-09-24 15:00,24,2.3125,2.3135,2.3125,2.3125,12
20150901|2015-09-24 17:00,25,2.309,2.309,2.309,2.309,1
20150901|2015-09-25 01:00,25,2.3235,2.3235,2.3235,2.3235,1
20150901|2015-09-25 02:00,25,2.3085,2.3085,2.3085,2.3085,1
20150901|2015-09-25 07:30,25,2.307,2.307,2.306,2.306,2
20150901|2015-09-25 08:00,25,2.3085,2.3085,2.3,2.3,6
20150901|2015-09-25 08:30,25,2.295,2.2985,2.295,2.2965,40
20150901|2015-09-25 09:00,25,2.289,2.289,2.289,2.289,14
20150901|2015-09-25 10:00,25,2.2885,2.2885,2.288,2.288,6
20150901|2015-09-25 11:00,25,2.2885,2.2885,2.2885,2.2885,6
20150901|2015-09-25 11:30,25,2.2885,2.2885,2.2885,2.2885,2
20150901|2015-09-25 12:00,25,2.2905,2.2905,2.289,2.289,6
20150901|2015-09-25 12:30,25,2.2875,2.2875,2.2875,2.2875,2
20150901|2015-09-25 13:00,25,2.29,2.29,2.285,2.285,3
20150901|2015-09-25 13:30,25,2.287,2.287,2.287,2.287,2
20150901|2015-09-25 14:00,25,2.286,2.287,2.286,2.287,18
20150901|2015-09-25 14:30,25,2.284,2.284,2.284,2.284,1
20150901|2015-09-25 15:30,25,2.2865,2.2865,2.2865,2.2865,1
20150901|2015-09-27 17:00,28,2.29,2.29,2.29,2.29,1
20150901|2015-09-28 04:30,28,2.2805,2.2805,2.2785,2.2785,8
20150901|2015-09-28 07:30,28,2.2455,2.2455,2.2455,2.2455,1
20150901|2015-09-28 08:00,28,2.2455,2.2455,2.2455,2.2455,13
20150901|2015-09-28 08:30,28,2.251,2.251,2.251,2.251,3
20150901|2015-09-28 10:00,28,2.2565,2.257,2.254,2.255,7
20150901|2015-09-28 10:30,28,2.2555,2.2555,2.2555,2.2555,7
20150901|2015-09-28 11:30,28,2.2525,2.253,2.2525,2.253,13
20151001|2014-02-03 10:00,3,3.19,3.19,3.19,3.19,1
20151001|2014-03-10 10:00,10,3.0875,3.0875,3.0875,3.0875,2
20151001|2014-03-14 10:30,14,2.98,2.98,2.98,2.98,1
20151001|2014-03-18 11:00,18,2.9875,2.9875,2.9875,2.9875,1
20151001|2014-03-23 18:30,24,2.983,2.983,2.983,2.983,2
20151001|2014-05-29 09:30,29,3.127,3.127,3.127,3.127,1
20151001|2014-08-13 10:00,13,3.154,3.154,3.154,3.154,1
20151001|2014-08-15 09:00,15,3.138,3.138,3.138,3.138,4
20151001|2014-08-18 11:00,18,3.166,3.166,3.166,3.166,2
20151001|2014-09-09 10:00,9,3.1165,3.1165,3.1165,3.1165,1
20151001|2014-09-10 10:30,10,3.132,3.132,3.132,3.132,14
20151001|2014-09-15 11:30,15,3.1075,3.1075,3.1075,3.1075,1
20151001|2014-09-16 11:00,16,3.1965,3.1965,3.1965,3.1965,1
20151001|2014-09-19 09:00,19,3.115,3.115,3.115,3.115,4
20151001|2014-09-23 12:30,23,3.056,3.056,3.056,3.056,5
20151001|2014-09-24 07:30,24,3.0595,3.0595,3.0595,3.0595,1
20151001|2014-09-25 02:00,25,3.057,3.057,3.057,3.057,2
20151001|2014-09-30 06:00,30,3.0505,3.0505,3.0505,3.0505,1
20151001|2014-09-30 08:30,30,3.035,3.035,3.035,3.035,1
20151001|2014-10-02 08:00,2,3.0165,3.0175,3.0165,3.0175,2
20151001|2014-10-02 12:30,2,3.0125,3.0125,3.0125,3.0125,1
20151001|2014-10-03 11:30,3,3.01,3.01,3.01,3.01,1
20151001|2014-10-10 04:00,10,2.995,2.995,2.995,2.995,1
20151001|2014-10-10 10:00,10,3.0225,3.0235,3.0225,3.0235,4
20151001|2014-10-15 09:00,15,3.02,3.02,3.02,3.02,6
20151001|2014-10-15 09:30,15,3.02,3.02,3.02,3.02,1
20151001|2014-10-16 09:30,16,2.966,2.966,2.966,2.966,4
20151001|2014-10-20 08:00,20,2.9865,2.9865,2.9865,2.9865,1
20151001|2014-10-21 10:30,21,3.029,3.03,3.029,3.03,2
20151001|2014-10-23 09:00,23,3.04,3.04,3.04,3.04,4
20151001|2014-10-28 10:00,28,3.076,3.076,3.076,3.076,1
20151001|2014-11-03 08:30,3,3.0515,3.0525,3.0475,3.0475,4
20151001|2014-11-05 03:00,5,2.983,2.9865,2.983,2.9865,3
20151001|2014-11-10 09:30,10,3.023,3.023,3.023,3.023,1
20151001|2014-11-10 13:30,10,3.015,3.015,3.015,3.015,1
20151001|2014-11-11 12:30,11,3.026,3.026,3.026,3.026,1
20151001|2014-11-12 10:00,12,3.0235,3.0235,3.0235,3.0235,1
20151001|2014-11-13 12:00,13,2.98,2.98,2.98,2.98,6
20151001|2014-11-17 09:00,17,3.0255,3.0255,3.0255,3.0255,1
20151001|2014-11-25 17:00,26,2.97,2.97,2.97,2.97,4
20151001|2014-11-26 09:30,26,2.9675,2.9675,2.9675,2.9675,1
20151001|2014-12-02 07:00,2,2.86,2.86,2.86,2.86,4
20151001|2014-12-02 10:00,2,2.8885,2.889,2.8885,2.889,2
20151001|2014-12-02 11:00,2,2.892,2.892,2.892,2.892,1
20151001|2014-12-02 12:30,2,2.9,2.9,2.9,2.9,1
20151001|2014-12-04 08:00,4,2.929,2.929,2.929,2.929,1
20151001|2014-12-05 13:30,5,2.9235,2.9235,2.9235,2.9235,2
20151001|2014-12-09 11:30,9,2.938,2.938,2.938,2.938,3
20151001|2014-12-11 12:30,11,2.93,2.93,2.93,2.93,1
20151001|2014-12-15 10:30,15,2.9,2.9,2.9,2.9,1
20151001|2014-12-16 15:30,16,2.8795,2.8795,2.8795,2.8795,2
20151001|2014-12-17 05:30,17,2.846,2.846,2.846,2.846,1
20151001|2014-12-17 12:30,17,2.8855,2.8855,2.8855,2.8855,2
20151001|2014-12-17 19:00,18,2.879,2.885,2.879,2.885,4
20151001|2014-12-18 10:30,18,2.86,2.86,2.86,2.86,4
20151001|2014-12-19 16:00,19,2.9085,2.9095,2.9085,2.9095,6
20151001|2014-12-22 11:00,22,2.8835,2.8835,2.8835,2.8835,1
20151001|2014-12-23 10:00,23,2.8775,2.88,2.8775,2.88,6
20151001|2014-12-26 09:30,26,2.826,2.8295,2.826,2.8295,7
20151001|2015-01-05 08:00,5,2.7755,2.7755,2.7755,2.7755,1
20151001|2015-01-05 10:00,5,2.777,2.7775,2.777,2.7775,6
20151001|2015-01-05 10:30,5,2.7685,2.7685,2.7675,2.7675,2
20151001|2015-01-05 11:30,5,2.7715,2.7715,2.7715,2.7715,1
20151001|2015-01-06 07:30,6,2.767,2.767,2.765,2.765,2
20151001|2015-01-06 08:00,6,2.77,2.77,2.77,2.77,5
20151001|2015-01-06 08:30,6,2.774,2.774,2.774,2.774,1
20151001|2015-01-06 10:30,6,2.7675,2.768,2.7675,2.768,3
20151001|2015-01-06 13:30,6,2.7705,2.7705,2.7705,2.7705,1
20151001|2015-01-08 16:00,8,2.769,2.769,2.769,2.769,1
20151001|2015-01-12 08:00,12,2.7185,2.719,2.7185,2.719,6
20151001|2015-01-12 08:30,12,2.712,2.712,2.712,2.712,1
20151001|2015-01-13 13:00,13,2.59,2.59,2.59,2.59,1
20151001|2015-01-14 09:30,14,2.526,2.526,2.526,2.526,1
20151001|2015-01-14 12:00,14,2.4875,2.4875,2.4875,2.4875,1
20151001|2015-01-15 11:30,15,2.5595,2.5595,2.5595,2.5595,3
20151001|2015-01-15 12:30,15,2.5695,2.5695,2.5695,2.5695,1
20151001|2015-01-20 10:00,20,2.5735,2.574,2.5735,2.574,6
20151001|2015-01-22 09:00,22,2.574,2.5745,2.574,2.5745,3
20151001|2015-01-22 09:30,22,2.5715,2.5715,2.5715,2.5715,1
20151001|2015-01-22 10:00,22,2.571,2.571,2.571,2.571,2
20151001|2015-01-22 12:00,22,2.5865,2.5865,2.5865,2.5865,2
20151001|2015-01-23 11:00,23,2.5,2.5,2.5,2.5,6
20151001|2015-01-27 15:00,27,2.478,2.478,2.478,2.478,1
20151001|2015-01-29 15:00,29,2.466,2.466,2.466,2.466,1
20151001|2015-02-02 08:30,2,2.5085,2.509,2.5085,2.509,2
20151001|2015-02-03 02:30,3,2.55,2.55,2.55,2.55,10
20151001|2015-02-04 07:00,4,2.5645,2.5645,2.5645,2.5645,2
20151001|2015-02-05 11:00,5,2.5945,2.5945,2.5945,2.5945,1
20151001|2015-02-05 17:00,6,2.6,2.6055,2.6,2.6005,13
20151001|2015-02-06 02:00,6,2.59,2.59,2.59,2.59,1
20151001|2015-02-06 13:00,6,2.5895,2.59,2.5895,2.59,9
20151001|2015-02-06 13:30,6,2.594,2.594,2.594,2.594,2
20151001|2015-02-09 09:00,9,2.5865,2.5865,2.5865,2.5865,1
20151001|2015-02-09 09:30,9,2.5895,2.59,2.5895,2.59,4
20151001|2015-02-09 13:00,9,2.5905,2.5915,2.5905,2.5915,4
20151001|2015-02-09 13:30,9,2.59,2.59,2.59,2.59,1
20151001|2015-02-11 15:00,11,2.5455,2.5455,2.5455,2.5455,1
20151001|2015-02-13 12:00,13,2.609,2.6095,2.609,2.6095,6
20151001|2015-02-16 07:30,17,2.61,2.61,2.61,2.61,1
20151001|2015-02-17 08:30,17,2.5665,2.5675,2.5665,2.5675,2
20151001|2015-02-17 10:30,17,2.5675,2.5675,2.5675,2.5675,2
20151001|2015-02-17 11:30,17,2.5755,2.5755,2.5755,2.5755,1
20151001|2015-02-17 12:00,17,2.587,2.587,2.587,2.587,1
20151001|2015-02-18 08:00,18,2.616,2.616,2.616,2.616,1
20151001|2015-02-19 10:00,19,2.5935,2.5935,2.5935,2.5935,1
20151001|2015-02-19 10:30,19,2.6085,2.6085,2.6085,2.6085,2
20151001|2015-02-23 02:00,23,2.606,2.6075,2.606,2.606,18
20151001|2015-02-23 07:30,23,2.57,2.57,2.57,2.57,18
20151001|2015-02-25 11:00,25,2.6415,2.6415,2.6415,2.6415,1
20151001|2015-02-26 12:00,26,2.6875,2.6875,2.6875,2.6875,4
20151001|2015-02-26 13:30,26,2.6875,2.6875,2.6875,2.6875,5
20151001|2015-03-02 08:30,2,2.687,2.687,2.686,2.686,3
20151001|2015-03-02 10:30,2,2.69,2.69,2.69,2.69,2
20151001|2015-03-08 19:30,9,2.6015,2.6015,2.6015,2.6015,1
20151001|2015-03-09 11:30,9,2.6695,2.6695,2.6695,2.6695,1
20151001|2015-03-09 12:30,9,2.6755,2.6755,2.6755,2.6755,1
20151001|2015-03-10 10:30,10,2.6315,2.632,2.63,2.63,5
20151001|2015-03-11 10:00,11,2.6125,2.6125,2.6125,2.6125,1
20151001|2015-03-11 12:30,11,2.611,2.611,2.611,2.611,2
20151001|2015-03-11 14:30,11,2.611,2.611,2.611,2.611,1
20151001|2015-03-12 17:00,13,2.663,2.663,2.663,2.663,1
20151001|2015-03-13 15:30,13,2.672,2.672,2.672,2.672,1
20151001|2015-03-16 07:30,16,2.659,2.659,2.659,2.659,2
20151001|2015-03-18 04:30,18,2.576,2.576,2.576,2.576,3
20151001|2015-03-18 07:00,18,2.5785,2.5785,2.5775,2.5775,3
20151001|2015-03-18 09:30,18,2.575,2.575,2.575,2.575,3
20151001|2015-03-19 08:00,19,2.6335,2.6335,2.6335,2.6335,1
20151001|2015-03-19 10:30,19,2.6625,2.6625,2.6625,2.6625,1
20151001|2015-03-24 12:30,24,2.7955,2.7955,2.7955,2.7955,2
20151001|2015-04-01 10:30,1,2.754,2.754,2.754,2.754,1
20151001|2015-04-01 11:30,1,2.754,2.754,2.754,2.754,1
20151001|2015-04-01 12:00,1,2.753,2.753,2.753,2.753,1
20151001|2015-04-02 12:00,2,2.7395,2.7395,2.7395,2.7395,1
20151001|2015-04-06 08:30,6,2.7,2.7,2.7,2.7,1
20151001|2015-04-06 11:30,6,2.723,2.723,2.723,2.723,1
20151001|2015-04-07 11:30,7,2.7675,2.7675,2.7675,2.7675,1
20151001|2015-04-08 12:00,8,2.739,2.739,2.739,2.739,1
20151001|2015-04-09 12:00,9,2.74,2.74,2.74,2.74,1
20151001|2015-04-10 11:30,10,2.742,2.742,2.742,2.742,1
20151001|2015-04-13 11:30,13,2.724,2.724,2.724,2.724,1
20151001|2015-04-14 00:30,14,2.7,2.7,2.7,2.7,15
20151001|2015-04-14 10:00,14,2.716,2.716,2.716,2.716,4
20151001|2015-04-14 11:30,14,2.7075,2.7075,2.7075,2.7075,1
20151001|2015-04-15 11:30,15,2.715,2.715,2.715,2.715,1
20151001|2015-04-15 12:00,15,2.72,2.72,2.72,2.72,1
20151001|2015-04-16 07:30,16,2.773,2.773,2.773,2.773,1
20151001|2015-04-17 11:30,17,2.775,2.775,2.775,2.775,1
20151001|2015-04-17 16:00,17,2.799,2.799,2.799,2.799,1
20151001|2015-04-20 11:30,20,2.737,2.737,2.737,2.737,1
20151001|2015-04-21 12:00,21,2.714,2.714,2.714,2.714,1
20151001|2015-04-22 05:00,22,2.7,2.7,2.7,2.7,12
20151001|2015-04-22 08:30,22,2.719,2.719,2.719,2.719,1
20151001|2015-04-22 10:00,22,2.709,2.709,2.709,2.709,1
20151001|2015-04-22 12:00,22,2.691,2.691,2.691,2.691,1
20151001|2015-04-22 14:00,22,2.693,2.693,2.693,2.693,1
20151001|2015-04-22 21:30,23,2.675,2.675,2.675,2.675,2
20151001|2015-04-23 11:30,23,2.714,2.714,2.714,2.714,1
20151001|2015-04-24 08:30,24,2.7585,2.7585,2.755,2.755,80
20151001|2015-04-24 11:30,24,2.7625,2.7625,2.7625,2.7625,1
20151001|2015-04-27 08:30,27,2.7765,2.7765,2.7765,2.7765,1
20151001|2015-04-27 12:00,27,2.7845,2.7845,2.7845,2.7845,1
20151001|2015-04-28 02:00,28,2.785,2.785,2.785,2.785,2
20151001|2015-04-28 10:30,28,2.7865,2.7865,2.7865,2.7865,1
20151001|2015-04-28 11:30,28,2.7915,2.7915,2.7915,2.7915,1
20151001|2015-04-29 10:30,29,2.7985,2.7985,2.7985,2.7985,1
20151001|2015-04-29 11:30,29,2.803,2.803,2.803,2.803,1
20151001|2015-04-30 09:00,30,2.8545,2.859,2.8545,2.858,24
20151001|2015-04-30 09:30,30,2.8715,2.872,2.8715,2.872,6
20151001|2015-04-30 10:00,30,2.8715,2.88,2.87,2.8725,27
20151001|2015-04-30 10:30,30,2.8725,2.8725,2.8725,2.8725,2
20151001|2015-04-30 11:00,30,2.8835,2.886,2.883,2.886,73
20151001|2015-04-30 11:30,30,2.8885,2.8885,2.8885,2.8885,1
20151001|2015-04-30 12:00,30,2.885,2.885,2.8755,2.8755,6
20151001|2015-05-01 06:30,1,2.9025,2.9025,2.902,2.902,7
20151001|2015-05-01 07:00,1,2.901,2.901,2.8995,2.8995,11
20151001|2015-05-01 07:30,1,2.8945,2.8945,2.8945,2.8945,2
20151001|2015-05-01 08:00,1,2.91,2.914,2.902,2.9115,27
20151001|2015-05-01 08:30,1,2.908,2.908,2.9075,2.9075,3
20151001|2015-05-01 09:00,1,2.916,2.916,2.916,2.916,2
20151001|2015-05-01 09:30,1,2.917,2.917,2.917,2.917,3
20151001|2015-05-01 10:00,1,2.9235,2.928,2.917,2.919,33
20151001|2015-05-01 11:00,1,2.915,2.915,2.915,2.915,84
20151001|2015-05-01 11:30,1,2.9295,2.932,2.9295,2.932,2
20151001|2015-05-01 16:00,1,2.9375,2.9375,2.9335,2.9335,2
20151001|2015-05-06 04:00,6,2.92,2.92,2.915,2.915,3
20151001|2015-05-08 03:30,8,2.929,2.929,2.929,2.929,7
20151001|2015-05-08 04:00,8,2.929,2.929,2.929,2.929,29
20151001|2015-05-08 05:00,8,2.921,2.921,2.921,2.921,1
20151001|2015-05-08 05:30,8,2.921,2.921,2.921,2.921,7
20151001|2015-05-11 03:00,11,2.9125,2.9125,2.9125,2.9125,15
20151001|2015-05-11 03:30,11,2.9125,2.9125,2.9125,2.9125,117
20151001|2015-05-11 04:00,11,2.9125,2.9125,2.9125,2.9125,2
20151001|2015-05-11 05:00,11,2.9135,2.915,2.909,2.913,25
20151001|2015-05-11 05:30,11,2.9125,2.9125,2.9045,2.905,36
20151001|2015-05-11 06:00,11,2.904,2.909,2.901,2.901,35
20151001|2015-05-11 08:00,11,2.9035,2.9035,2.9035,2.9035,1
20151001|2015-05-12 01:30,12,2.912,2.912,2.912,2.912,76
20151001|2015-05-12 02:00,12,2.912,2.912,2.912,2.912,15
20151001|2015-05-12 06:00,12,2.934,2.9365,2.931,2.931,48
20151001|2015-05-12 06:30,12,2.936,2.9395,2.932,2.9355,113
20151001|2015-05-12 07:00,12,2.93,2.93,2.93,2.93,1
20151001|2015-05-13 04:30,13,2.9295,2.9295,2.928,2.928,6
20151001|2015-05-13 07:30,13,2.935,2.935,2.935,2.935,1
20151001|2015-05-14 11:00,14,2.9225,2.9225,2.9205,2.9205,5
20151001|2015-05-18 09:30,18,2.9005,2.9005,2.9005,2.9005,1
20151001|2015-05-19 09:00,19,2.85,2.85,2.85,2.85,1
20151001|2015-05-21 10:30,21,2.8565,2.8565,2.8565,2.8565,1
20151001|2015-05-21 18:00,22,2.8555,2.856,2.8555,2.856,2
20151001|2015-05-22 07:30,22,2.8,2.8,2.8,2.8,1
20151001|2015-05-22 14:00,22,2.8095,2.8095,2.8095,2.8095,4
20151001|2015-05-26 08:00,26,2.797,2.7985,2.797,2.7985,8
20151001|2015-05-26 10:00,26,2.7905,2.7905,2.7905,2.7905,1
20151001|2015-05-28 11:00,28,2.7745,2.7745,2.7745,2.7745,1
20151001|2015-06-01 08:30,1,2.741,2.7415,2.7405,2.7415,3
20151001|2015-06-02 07:30,2,2.735,2.735,2.735,2.735,1
20151001|2015-06-02 09:00,2,2.745,2.745,2.745,2.745,1
20151001|2015-06-02 21:30,3,2.753,2.753,2.753,2.753,1
20151001|2015-06-03 09:30,3,2.742,2.742,2.742,2.742,1
20151001|2015-06-04 10:00,4,2.7025,2.7025,2.7025,2.7025,4
20151001|2015-06-04 11:30,4,2.685,2.693,2.685,2.693,5
20151001|2015-06-05 08:30,5,2.6915,2.6915,2.6915,2.6915,2
20151001|2015-06-05 09:00,5,2.69,2.695,2.69,2.695,38
20151001|2015-06-05 09:30,5,2.7085,2.7085,2.7085,2.7085,2
20151001|2015-06-05 11:00,5,2.6965,2.6985,2.6955,2.697,37
20151001|2015-06-05 11:30,5,2.7005,2.701,2.7005,2.701,2
20151001|2015-06-05 12:00,5,2.701,2.701,2.694,2.697,116
20151001|2015-06-08 08:30,8,2.7025,2.7025,2.7025,2.7025,1
20151001|2015-06-08 14:30,8,2.7055,2.7055,2.7055,2.7055,1
20151001|2015-06-09 09:00,9,2.729,2.729,2.729,2.729,1
20151001|2015-06-09 10:00,9,2.727,2.727,2.727,2.727,1
20151001|2015-06-09 14:00,9,2.7135,2.7135,2.7135,2.7135,1
20151001|2015-06-09 15:30,9,2.7185,2.7185,2.7185,2.7185,1
20151001|2015-06-10 08:00,10,2.757,2.758,2.757,2.758,3
20151001|2015-06-10 10:30,10,2.7435,2.7435,2.7435,2.7435,1
20151001|2015-06-10 11:30,10,2.751,2.751,2.75,2.75,13
20151001|2015-06-10 12:00,10,2.755,2.755,2.755,2.755,13
20151001|2015-06-10 13:30,10,2.7525,2.753,2.7525,2.753,4
20151001|2015-06-10 17:00,11,2.75,2.7505,2.75,2.7505,2
20151001|2015-06-11 09:30,11,2.67,2.67,2.67,2.67,4
20151001|2015-06-11 12:30,11,2.6805,2.6805,2.6805,2.6805,2
20151001|2015-06-11 13:00,11,2.683,2.683,2.683,2.683,1
20151001|2015-06-12 02:00,12,2.67,2.67,2.67,2.67,4
20151001|2015-06-12 08:00,12,2.6795,2.6795,2.6795,2.6795,1
20151001|2015-06-12 09:30,12,2.68,2.68,2.68,2.68,1
20151001|2015-06-12 10:30,12,2.6855,2.6855,2.6855,2.6855,2
20151001|2015-06-12 11:00,12,2.688,2.688,2.688,2.688,1
20151001|2015-06-12 11:30,12,2.6875,2.6875,2.6875,2.6875,1
20151001|2015-06-15 01:00,15,2.65,2.65,2.65,2.65,4
20151001|2015-06-15 03:00,15,2.6475,2.6475,2.6475,2.6475,2
20151001|2015-06-15 09:30,15,2.6455,2.6455,2.6455,2.6455,1
20151001|2015-06-16 00:00,16,2.6615,2.6615,2.6615,2.6615,1
20151001|2015-06-16 08:00,16,2.635,2.635,2.635,2.635,1
20151001|2015-06-16 09:00,16,2.6285,2.6285,2.6285,2.6285,3
20151001|2015-06-16 09:30,16,2.6225,2.6225,2.6225,2.6225,1
20151001|2015-06-16 10:00,16,2.626,2.626,2.626,2.626,1
20151001|2015-06-17 08:30,17,2.6265,2.6265,2.6265,2.6265,5
20151001|2015-06-17 11:30,17,2.61,2.61,2.61,2.61,4
20151001|2015-06-17 17:30,18,2.6215,2.6215,2.6215,2.6215,1
20151001|2015-06-18 09:30,18,2.611,2.611,2.611,2.611,1
20151001|2015-06-18 11:30,18,2.6175,2.6175,2.6175,2.6175,1
20151001|2015-06-19 09:00,19,2.5795,2.5795,2.5795,2.5795,1
20151001|2015-06-19 09:30,19,2.578,2.578,2.578,2.578,2
20151001|2015-06-19 11:30,19,2.5765,2.577,2.576,2.576,6
20151001|2015-06-19 12:00,19,2.5755,2.5755,2.5755,2.5755,2
20151001|2015-06-19 14:00,19,2.579,2.579,2.578,2.578,2
20151001|2015-06-22 09:30,22,2.575,2.575,2.575,2.575,1
20151001|2015-06-22 10:30,22,2.57,2.57,2.5695,2.5695,3
20151001|2015-06-22 13:30,22,2.581,2.581,2.58,2.58,6
20151001|2015-06-23 08:30,23,2.6125,2.614,2.6125,2.614,4
20151001|2015-06-23 09:30,23,2.6265,2.6265,2.626,2.626,8
20151001|2015-06-23 10:30,23,2.627,2.633,2.627,2.633,15
20151001|2015-06-23 11:00,23,2.623,2.623,2.6225,2.6225,6
20151001|2015-06-23 11:30,23,2.618,2.618,2.618,2.618,4
20151001|2015-06-23 23:30,24,2.617,2.617,2.617,2.617,1
20151001|2015-06-24 07:00,24,2.636,2.636,2.636,2.636,1
20151001|2015-06-24 08:00,24,2.6405,2.6405,2.64,2.64,6
20151001|2015-06-24 09:00,24,2.6465,2.6465,2.6465,2.6465,3
20151001|2015-06-24 13:00,24,2.625,2.625,2.625,2.625,1
20151001|2015-06-24 22:30,25,2.6275,2.629,2.6275,2.629,16
20151001|2015-06-25 01:30,25,2.6215,2.6215,2.6205,2.6205,12
20151001|2015-06-25 09:30,25,2.6205,2.6205,2.6205,2.6205,4
20151001|2015-06-25 10:00,25,2.6205,2.6205,2.6205,2.6205,4
20151001|2015-06-25 10:30,25,2.6205,2.6215,2.6205,2.6215,14
20151001|2015-06-26 07:00,26,2.6205,2.6205,2.6205,2.6205,1
20151001|2015-06-26 07:30,26,2.625,2.625,2.625,2.625,1
20151001|2015-06-26 08:00,26,2.627,2.627,2.627,2.627,2
20151001|2015-06-26 08:30,26,2.636,2.636,2.636,2.636,2
20151001|2015-06-26 09:30,26,2.635,2.635,2.635,2.635,3
20151001|2015-06-26 10:30,26,2.623,2.6235,2.623,2.6235,2
20151001|2015-06-29 08:00,29,2.637,2.637,2.637,2.637,2
20151001|2015-06-29 10:30,29,2.6275,2.6275,2.6275,2.6275,1
20151001|2015-06-29 11:00,29,2.6325,2.6325,2.632,2.632,10
20151001|2015-06-29 11:30,29,2.634,2.634,2.633,2.633,5
20151001|2015-06-29 13:00,29,2.632,2.632,2.6315,2.6315,3
20151001|2015-06-30 08:30,30,2.593,2.593,2.593,2.593,3
20151001|2015-06-30 10:30,30,2.6215,2.6215,2.6215,2.6215,25
20151001|2015-06-30 11:00,30,2.6225,2.623,2.622,2.623,100
20151001|2015-07-01 01:30,1,2.628,2.628,2.628,2.628,1
20151001|2015-07-01 07:30,1,2.607,2.607,2.607,2.607,1
20151001|2015-07-01 08:30,1,2.6135,2.6135,2.6135,2.6135,1
20151001|2015-07-01 10:00,1,2.639,2.639,2.6355,2.6365,12
20151001|2015-07-01 10:30,1,2.6335,2.6335,2.6335,2.6335,2
20151001|2015-07-01 11:30,1,2.632,2.632,2.632,2.632,3
20151001|2015-07-02 07:30,2,2.631,2.631,2.6305,2.6305,3
20151001|2015-07-02 08:30,2,2.6385,2.6385,2.6385,2.6385,1
20151001|2015-07-02 09:00,2,2.637,2.637,2.637,2.637,1
20151001|2015-07-02 10:00,2,2.642,2.642,2.642,2.642,2
20151001|2015-07-02 10:30,2,2.6405,2.641,2.6405,2.641,3
20151001|2015-07-02 11:00,2,2.6375,2.6375,2.6375,2.6375,2
20151001|2015-07-02 11:30,2,2.638,2.638,2.632,2.632,3
20151001|2015-07-02 12:30,2,2.634,2.634,2.6335,2.6335,2
20151001|2015-07-05 22:30,6,2.5755,2.5755,2.5755,2.5755,1
20151001|2015-07-06 00:30,6,2.55,2.55,2.52,2.525,50
20151001|2015-07-06 01:30,6,2.535,2.545,2.535,2.545,10
20151001|2015-07-06 02:30,6,2.554,2.554,2.554,2.554,5
20151001|2015-07-06 07:00,6,2.5495,2.5495,2.5495,2.5495,1
20151001|2015-07-06 11:30,6,2.5395,2.5395,2.5395,2.5395,4
20151001|2015-07-06 12:00,6,2.5365,2.5365,2.5365,2.5365,1
20151001|2015-07-06 12:30,6,2.531,2.531,2.531,2.531,3
20151001|2015-07-07 01:00,7,2.5015,2.5015,2.5015,2.5015,1
20151001|2015-07-07 02:30,7,2.4855,2.4855,2.4855,2.4855,1
20151001|2015-07-07 03:00,7,2.489,2.489,2.489,2.489,1
20151001|2015-07-07 05:30,7,2.4785,2.4785,2.4785,2.4785,1
20151001|2015-07-07 07:00,7,2.4795,2.4835,2.4795,2.4835,6
20151001|2015-07-07 08:00,7,2.4625,2.4625,2.4535,2.454,11
20151001|2015-07-07 08:30,7,2.4405,2.442,2.4365,2.437,15
20151001|2015-07-07 09:00,7,2.4335,2.4345,2.4,2.4,40
20151001|2015-07-07 09:30,7,2.405,2.405,2.3925,2.3925,6
20151001|2015-07-07 10:00,7,2.4055,2.4065,2.405,2.4055,16
20151001|2015-07-07 11:30,7,2.441,2.4585,2.44,2.4465,38
20151001|2015-07-07 12:00,7,2.448,2.45,2.448,2.45,2
20151001|2015-07-07 13:30,7,2.471,2.471,2.4675,2.468,4
20151001|2015-07-07 14:30,7,2.468,2.4745,2.468,2.4745,20
20151001|2015-07-07 17:00,8,2.4625,2.4625,2.459,2.459,9
20151001|2015-07-07 17:30,8,2.461,2.461,2.461,2.461,2
20151001|2015-07-07 18:30,8,2.4605,2.4605,2.4585,2.4585,6
20151001|2015-07-07 20:00,8,2.4305,2.431,2.43,2.43,6
20151001|2015-07-07 21:00,8,2.43,2.445,2.428,2.445,10
20151001|2015-07-07 21:30,8,2.4455,2.4455,2.4455,2.4455,1
20151001|2015-07-08 01:00,8,2.3875,2.3875,2.3875,2.3875,1
20151001|2015-07-08 07:00,8,2.445,2.445,2.445,2.445,1
20151001|2015-07-08 07:30,8,2.4405,2.4405,2.4405,2.4405,2
20151001|2015-07-08 08:00,8,2.5205,2.5205,2.5205,2.5205,5
20151001|2015-07-08 08:30,8,2.4975,2.4975,2.4975,2.4975,4
20151001|2015-07-08 09:30,8,2.496,2.496,2.496,2.496,1
20151001|2015-07-08 10:00,8,2.492,2.492,2.492,2.492,3
20151001|2015-07-08 10:30,8,2.493,2.493,2.493,2.493,1
20151001|2015-07-08 11:00,8,2.503,2.505,2.503,2.505,3
20151001|2015-07-08 11:30,8,2.505,2.505,2.499,2.499,4
20151001|2015-07-08 12:00,8,2.4985,2.4985,2.4985,2.4985,1
20151001|2015-07-08 12:30,8,2.494,2.494,2.494,2.494,1
20151001|2015-07-08 13:30,8,2.4975,2.4975,2.4895,2.4895,5
20151001|2015-07-08 14:00,8,2.484,2.484,2.484,2.484,1
20151001|2015-07-08 14:30,8,2.4815,2.4815,2.4815,2.4815,1
20151001|2015-07-08 17:00,9,2.4975,2.4975,2.4945,2.4945,3
20151001|2015-07-08 19:30,9,2.493,2.493,2.493,2.493,1
20151001|2015-07-08 20:30,9,2.502,2.502,2.502,2.502,1
20151001|2015-07-08 21:00,9,2.518,2.518,2.518,2.518,1
20151001|2015-07-09 05:00,9,2.5255,2.5255,2.5255,2.5255,1
20151001|2015-07-09 07:30,9,2.5655,2.582,2.5585,2.5585,14
20151001|2015-07-09 10:00,9,2.5425,2.5425,2.542,2.542,2
20151001|2015-07-09 10:30,9,2.547,2.559,2.547,2.559,12
20151001|2015-07-09 11:30,9,2.5535,2.554,2.5535,2.554,5
20151001|2015-07-09 12:00,9,2.553,2.553,2.551,2.551,3
20151001|2015-07-09 13:30,9,2.545,2.545,2.545,2.545,1
20151001|2015-07-09 17:00,10,2.5595,2.5595,2.5575,2.5575,3
20151001|2015-07-09 20:00,10,2.555,2.555,2.555,2.555,2
20151001|2015-07-10 08:00,10,2.542,2.5425,2.542,2.5425,12
20151001|2015-07-10 08:30,10,2.5325,2.5325,2.5325,2.5325,2
20151001|2015-07-10 09:30,10,2.534,2.534,2.534,2.534,1
20151001|2015-07-10 10:00,10,2.54,2.54,2.54,2.54,1
20151001|2015-07-10 11:30,10,2.5405,2.5405,2.5405,2.5405,3
20151001|2015-07-10 12:30,10,2.5415,2.5415,2.5415,2.5415,2
20151001|2015-07-10 13:30,10,2.5415,2.5415,2.5415,2.5415,3
20151001|2015-07-10 15:00,10,2.544,2.544,2.544,2.544,1
20151001|2015-07-12 23:30,13,2.513,2.513,2.513,2.513,1
20151001|2015-07-13 00:30,13,2.5085,2.5085,2.5085,2.5085,1
20151001|2015-07-13 02:30,13,2.533,2.533,2.533,2.533,34
20151001|2015-07-13 03:00,13,2.533,2.5365,2.533,2.5365,92
20151001|2015-07-13 07:30,13,2.5495,2.5495,2.547,2.547,6
20151001|2015-07-13 08:00,13,2.5455,2.5455,2.5455,2.5455,5
20151001|2015-07-13 08:30,13,2.5395,2.5395,2.5395,2.5395,1
20151001|2015-07-13 09:30,13,2.546,2.546,2.546,2.546,1
20151001|2015-07-13 10:30,13,2.5515,2.5515,2.5515,2.5515,7
20151001|2015-07-13 11:30,13,2.547,2.547,2.547,2.547,1
20151001|2015-07-13 12:00,13,2.548,2.548,2.548,2.548,2
20151001|2015-07-13 14:00,13,2.5445,2.5445,2.5445,2.5445,1
20151001|2015-07-13 15:00,13,2.5465,2.5465,2.5465,2.5465,2
20151001|2015-07-14 00:00,14,2.533,2.533,2.533,2.533,51
20151001|2015-07-14 05:30,14,2.5205,2.5205,2.5205,2.5205,1
20151001|2015-07-14 06:30,14,2.516,2.516,2.5155,2.5155,2
20151001|2015-07-14 07:00,14,2.53,2.53,2.53,2.53,1
20151001|2015-07-14 08:00,14,2.524,2.524,2.524,2.524,1
20151001|2015-07-14 08:30,14,2.5255,2.5255,2.5255,2.5255,1
20151001|2015-07-14 09:00,14,2.5345,2.5365,2.5345,2.5365,20
20151001|2015-07-14 09:30,14,2.531,2.531,2.531,2.531,5
20151001|2015-07-14 10:00,14,2.533,2.5345,2.5305,2.532,12
20151001|2015-07-14 11:00,14,2.535,2.535,2.535,2.535,1
20151001|2015-07-14 12:00,14,2.538,2.538,2.538,2.538,2
20151001|2015-07-14 12:30,14,2.541,2.541,2.541,2.541,1
20151001|2015-07-14 13:00,14,2.544,2.544,2.544,2.544,1
20151001|2015-07-14 20:30,15,2.543,2.545,2.543,2.545,2
20151001|2015-07-14 21:30,15,2.54,2.54,2.54,2.54,1
20151001|2015-07-15 02:00,15,2.5585,2.5585,2.5585,2.5585,1
20151001|2015-07-15 03:00,15,2.5685,2.5685,2.5685,2.5685,1
20151001|2015-07-15 08:00,15,2.5425,2.5425,2.542,2.542,2
20151001|2015-07-15 10:00,15,2.5225,2.5225,2.5225,2.5225,1
20151001|2015-07-15 10:30,15,2.5215,2.5215,2.5215,2.5215,2
20151001|2015-07-15 11:30,15,2.524,2.5245,2.524,2.5245,3
20151001|2015-07-15 12:00,15,2.5215,2.5215,2.5215,2.5215,1
20151001|2015-07-15 13:30,15,2.511,2.511,2.511,2.511,5
20151001|2015-07-15 14:00,15,2.514,2.514,2.514,2.514,7
20151001|2015-07-16 01:00,16,2.5385,2.5385,2.5385,2.5385,3
20151001|2015-07-16 08:30,16,2.521,2.521,2.521,2.521,1
20151001|2015-07-16 09:30,16,2.522,2.522,2.522,2.522,3
20151001|2015-07-16 11:30,16,2.5235,2.526,2.5235,2.526,7
20151001|2015-07-16 12:30,16,2.5235,2.5235,2.5235,2.5235,1
20151001|2015-07-16 15:30,16,2.524,2.524,2.524,2.524,1
20151001|2015-07-16 17:00,17,2.523,2.523,2.523,2.523,3
20151001|2015-07-17 03:00,17,2.505,2.505,2.505,2.505,1
20151001|2015-07-17 05:30,17,2.5005,2.5005,2.5005,2.5005,2
20151001|2015-07-17 06:00,17,2.502,2.502,2.502,2.502,1
20151001|2015-07-17 07:30,17,2.487,2.489,2.487,2.4885,6
20151001|2015-07-17 08:30,17,2.503,2.503,2.503,2.503,3
20151001|2015-07-17 09:00,17,2.5025,2.5025,2.501,2.501,17
20151001|2015-07-17 09:30,17,2.5025,2.5025,2.5015,2.5015,2
20151001|2015-07-17 10:30,17,2.4995,2.4995,2.4955,2.4955,2
20151001|2015-07-17 11:00,17,2.495,2.495,2.495,2.495,1
20151001|2015-07-17 11:30,17,2.499,2.4995,2.499,2.4995,2
20151001|2015-07-17 12:00,17,2.499,2.499,2.499,2.499,2
20151001|2015-07-17 14:30,17,2.4955,2.4955,2.4955,2.4955,1
20151001|2015-07-20 09:30,20,2.4825,2.4825,2.4825,2.4825,2
20151001|2015-07-20 10:30,20,2.498,2.498,2.497,2.497,7
20151001|2015-07-20 11:00,20,2.4885,2.4885,2.4885,2.4885,1
20151001|2015-07-20 11:30,20,2.486,2.486,2.484,2.486,5
20151001|2015-07-20 12:30,20,2.4835,2.4835,2.479,2.479,4
20151001|2015-07-20 13:00,20,2.48,2.48,2.48,2.48,1
20151001|2015-07-20 18:00,21,2.476,2.476,2.476,2.476,1
20151001|2015-07-20 22:00,21,2.495,2.495,2.495,2.495,1
20151001|2015-07-21 03:30,21,2.5125,2.5125,2.5125,2.5125,1
20151001|2015-07-21 05:30,21,2.5085,2.5085,2.5085,2.5085,1
20151001|2015-07-21 09:00,21,2.4905,2.4905,2.4905,2.4905,1
20151001|2015-07-21 10:30,21,2.4825,2.4825,2.48,2.48,2
20151001|2015-07-21 11:30,21,2.4785,2.4785,2.477,2.4775,3
20151001|2015-07-21 12:00,21,2.4775,2.4775,2.4775,2.4775,1
20151001|2015-07-21 13:00,21,2.48,2.48,2.48,2.48,2
20151001|2015-07-21 18:00,22,2.4825,2.4825,2.4825,2.4825,1
20151001|2015-07-21 20:00,22,2.483,2.483,2.483,2.483,3
20151001|2015-07-21 20:30,22,2.476,2.476,2.476,2.476,2
20151001|2015-07-21 22:30,22,2.454,2.454,2.454,2.454,1
20151001|2015-07-22 00:30,22,2.445,2.445,2.435,2.435,22
20151001|2015-07-22 04:00,22,2.442,2.442,2.442,2.442,1
20151001|2015-07-22 04:30,22,2.449,2.449,2.449,2.449,1
20151001|2015-07-22 07:30,22,2.4425,2.4425,2.4425,2.4425,1
20151001|2015-07-22 09:00,22,2.437,2.437,2.4345,2.4345,7
20151001|2015-07-22 09:30,22,2.435,2.435,2.432,2.432,4
20151001|2015-07-22 10:30,22,2.439,2.4395,2.439,2.4395,4
20151001|2015-07-22 11:30,22,2.431,2.432,2.431,2.432,3
20151001|2015-07-22 12:00,22,2.4315,2.4315,2.4315,2.4315,2
20151001|2015-07-22 13:30,22,2.4315,2.4315,2.4315,2.4315,1
20151001|2015-07-22 14:30,22,2.432,2.432,2.432,2.432,1
20151001|2015-07-22 15:00,22,2.4335,2.4335,2.4335,2.4335,1
20151001|2015-07-22 21:00,23,2.441,2.441,2.441,2.441,1
20151001|2015-07-22 23:00,23,2.446,2.446,2.446,2.446,1
20151001|2015-07-23 02:00,23,2.442,2.442,2.442,2.442,1
20151001|2015-07-23 08:30,23,2.4285,2.431,2.428,2.429,14
20151001|2015-07-23 09:30,23,2.4235,2.4235,2.4,2.4,25
20151001|2015-07-23 10:00,23,2.399,2.399,2.399,2.399,1
20151001|2015-07-23 10:30,23,2.398,2.398,2.398,2.398,1
20151001|2015-07-23 11:00,23,2.395,2.395,2.3945,2.3945,2
20151001|2015-07-23 11:30,23,2.392,2.392,2.387,2.3895,20
20151001|2015-07-23 12:00,23,2.392,2.392,2.392,2.392,2
20151001|2015-07-23 14:00,23,2.3715,2.3715,2.3715,2.3715,1
20151001|2015-07-23 14:30,23,2.379,2.379,2.379,2.379,3
20151001|2015-07-23 15:30,23,2.3825,2.3825,2.3825,2.3825,1
20151001|2015-07-23 20:30,24,2.3665,2.3665,2.3665,2.3665,1
20151001|2015-07-24 02:30,24,2.371,2.371,2.371,2.371,1
20151001|2015-07-24 06:00,24,2.3775,2.3775,2.3775,2.3775,1
20151001|2015-07-24 09:00,24,2.38,2.38,2.38,2.38,1
20151001|2015-07-24 11:30,24,2.39,2.39,2.386,2.386,3
20151001|2015-07-24 12:00,24,2.387,2.387,2.387,2.387,3
20151001|2015-07-24 13:00,24,2.3875,2.3875,2.3875,2.3875,3
20151001|2015-07-24 14:00,24,2.3915,2.3915,2.3915,2.3915,1
20151001|2015-07-24 14:30,24,2.39,2.39,2.39,2.39,1
20151001|2015-07-27 01:30,27,2.3685,2.3685,2.3685,2.3685,3
20151001|2015-07-27 02:30,27,2.375,2.375,2.375,2.375,2
20151001|2015-07-27 07:30,27,2.3585,2.3585,2.3585,2.3585,3
20151001|2015-07-27 08:00,27,2.345,2.345,2.345,2.345,1
20151001|2015-07-27 09:00,27,2.361,2.361,2.361,2.361,1
20151001|2015-07-27 09:30,27,2.3595,2.3595,2.3595,2.3595,2
20151001|2015-07-27 10:00,27,2.3625,2.3625,2.3625,2.3625,3
20151001|2015-07-27 10:30,27,2.354,2.354,2.354,2.354,2
20151001|2015-07-27 11:00,27,2.3595,2.3595,2.3595,2.3595,2
20151001|2015-07-27 11:30,27,2.359,2.359,2.358,2.358,4
20151001|2015-07-27 12:00,27,2.3595,2.3595,2.358,2.358,2
20151001|2015-07-27 12:30,27,2.358,2.358,2.358,2.358,1
20151001|2015-07-27 13:30,27,2.3565,2.3565,2.356,2.356,3
20151001|2015-07-27 14:00,27,2.352,2.3565,2.352,2.3565,2
20151001|2015-07-27 15:30,27,2.35,2.35,2.35,2.35,1
20151001|2015-07-28 01:30,28,2.369,2.369,2.3675,2.3675,20
20151001|2015-07-28 06:30,28,2.3815,2.3815,2.3815,2.3815,1
20151001|2015-07-28 08:00,28,2.392,2.392,2.392,2.392,1
20151001|2015-07-28 09:00,28,2.406,2.406,2.406,2.406,3
20151001|2015-07-28 09:30,28,2.406,2.406,2.406,2.406,1
20151001|2015-07-28 11:30,28,2.4065,2.4075,2.4065,2.4075,3
20151001|2015-07-28 12:00,28,2.4055,2.4055,2.4055,2.4055,1
20151001|2015-07-28 15:00,28,2.4145,2.4145,2.4145,2.4145,2
20151001|2015-07-29 02:00,29,2.4195,2.4195,2.4115,2.4115,29
20151001|2015-07-29 02:30,29,2.4115,2.4115,2.4115,2.4115,1
20151001|2015-07-29 05:00,29,2.419,2.4195,2.419,2.419,11
20151001|2015-07-29 09:00,29,2.398,2.4015,2.396,2.397,57
20151001|2015-07-29 09:30,29,2.404,2.411,2.404,2.411,36
20151001|2015-07-29 10:00,29,2.416,2.416,2.4145,2.4145,35
20151001|2015-07-29 10:30,29,2.416,2.424,2.416,2.4185,30
20151001|2015-07-29 11:00,29,2.4105,2.412,2.4085,2.4085,15
20151001|2015-07-29 11:30,29,2.412,2.4135,2.412,2.413,5
20151001|2015-07-29 12:00,29,2.4125,2.4125,2.4125,2.4125,2
20151001|2015-07-29 12:30,29,2.415,2.415,2.415,2.415,1
20151001|2015-07-29 13:00,29,2.3995,2.412,2.3995,2.412,2
20151001|2015-07-29 20:00,30,2.4205,2.4205,2.4205,2.4205,1
20151001|2015-07-29 22:30,30,2.409,2.409,2.409,2.409,1
20151001|2015-07-29 23:30,30,2.412,2.412,2.412,2.412,1
20151001|2015-07-30 06:00,30,2.388,2.388,2.388,2.388,1
20151001|2015-07-30 06:30,30,2.3835,2.3835,2.365,2.365,2
20151001|2015-07-30 09:00,30,2.385,2.3885,2.385,2.3885,2
20151001|2015-07-30 09:30,30,2.3865,2.3865,2.3865,2.3865,1
20151001|2015-07-30 10:00,30,2.3885,2.3885,2.3885,2.3885,1
20151001|2015-07-30 10:30,30,2.388,2.388,2.386,2.386,12
20151001|2015-07-30 11:30,30,2.382,2.3825,2.3815,2.3825,5
20151001|2015-07-30 15:00,30,2.382,2.382,2.382,2.382,1
20151001|2015-07-31 04:00,31,2.3745,2.3745,2.3745,2.3745,1
20151001|2015-07-31 05:30,31,2.365,2.365,2.365,2.365,1
20151001|2015-07-31 09:30,31,2.3735,2.3755,2.3735,2.375,5
20151001|2015-07-31 11:00,31,2.374,2.374,2.374,2.374,4
20151001|2015-07-31 11:30,31,2.3685,2.3685,2.3685,2.3685,3
20151001|2015-07-31 12:00,31,2.3685,2.3685,2.3685,2.3685,15
20151001|2015-08-03 00:30,3,2.35,2.35,2.35,2.35,2
20151001|2015-08-03 03:00,3,2.336,2.336,2.3315,2.332,82
20151001|2015-08-03 07:00,3,2.349,2.3495,2.349,2.3495,20
20151001|2015-08-03 08:30,3,2.346,2.346,2.346,2.346,2
20151001|2015-08-03 10:30,3,2.358,2.358,2.358,2.358,3
20151001|2015-08-03 11:00,3,2.355,2.356,2.355,2.355,95
20151001|2015-08-03 11:30,3,2.353,2.353,2.351,2.3515,3
20151001|2015-08-03 12:30,3,2.3495,2.3505,2.3495,2.3505,5
20151001|2015-08-04 03:30,4,2.3725,2.3725,2.3725,2.3725,2
20151001|2015-08-04 05:00,4,2.3735,2.3735,2.3735,2.3735,1
20151001|2015-08-04 06:30,4,2.364,2.364,2.364,2.364,1
20151001|2015-08-04 07:30,4,2.3745,2.3745,2.3745,2.3745,7
20151001|2015-08-04 08:00,4,2.375,2.375,2.3625,2.3625,2
20151001|2015-08-04 08:30,4,2.3685,2.3705,2.3685,2.3705,3
20151001|2015-08-04 10:00,4,2.3685,2.369,2.3685,2.369,5
20151001|2015-08-04 11:30,4,2.3685,2.3685,2.3665,2.368,4
20151001|2015-08-04 13:00,4,2.355,2.355,2.355,2.355,1
20151001|2015-08-04 17:00,5,2.359,2.359,2.359,2.359,2
20151001|2015-08-05 05:30,5,2.3525,2.3525,2.3525,2.3525,1
20151001|2015-08-05 07:00,5,2.3625,2.3625,2.3625,2.3625,1
20151001|2015-08-05 08:30,5,2.3595,2.3595,2.3595,2.3595,2
20151001|2015-08-05 09:00,5,2.3555,2.3565,2.3505,2.354,47
20151001|2015-08-05 09:30,5,2.357,2.3575,2.3515,2.3515,22
20151001|2015-08-05 11:30,5,2.3525,2.3525,2.3525,2.3525,2
20151001|2015-08-05 12:00,5,2.3525,2.3525,2.352,2.352,2
20151001|2015-08-05 17:00,6,2.3575,2.3575,2.3575,2.3575,1
20151001|2015-08-06 05:30,6,2.356,2.3565,2.354,2.3555,22
20151001|2015-08-06 06:00,6,2.3575,2.3575,2.354,2.3545,15
20151001|2015-08-06 06:30,6,2.3545,2.3545,2.347,2.347,30
20151001|2015-08-06 07:00,6,2.348,2.3515,2.3475,2.351,9
20151001|2015-08-06 07:30,6,2.351,2.351,2.3495,2.3495,7
20151001|2015-08-06 08:00,6,2.3455,2.3455,2.3445,2.3445,35
20151001|2015-08-06 08:30,6,2.35,2.3515,2.35,2.3515,3
20151001|2015-08-06 10:30,6,2.3435,2.3435,2.3435,2.3435,2
20151001|2015-08-06 11:30,6,2.345,2.345,2.345,2.345,2
20151001|2015-08-06 13:00,6,2.347,2.347,2.347,2.347,1
20151001|2015-08-06 13:30,6,2.349,2.349,2.349,2.349,1
20151001|2015-08-06 20:00,7,2.344,2.344,2.344,2.344,35
20151001|2015-08-07 01:00,7,2.323,2.323,2.323,2.323,1
20151001|2015-08-07 02:00,7,2.3445,2.346,2.3445,2.346,4
20151001|2015-08-07 04:00,7,2.334,2.334,2.3335,2.3335,10
20151001|2015-08-07 04:30,7,2.3325,2.3335,2.3325,2.3335,6
20151001|2015-08-07 05:30,7,2.3385,2.3385,2.3385,2.3385,2
20151001|2015-08-07 06:00,7,2.3385,2.3385,2.3385,2.3385,3
20151001|2015-08-07 07:00,7,2.336,2.336,2.336,2.336,3
20151001|2015-08-07 08:30,7,2.342,2.342,2.342,2.342,1
20151001|2015-08-07 09:00,7,2.343,2.343,2.343,2.343,1
20151001|2015-08-07 09:30,7,2.35,2.35,2.35,2.35,1
20151001|2015-08-07 11:30,7,2.3365,2.3365,2.3365,2.3365,1
20151001|2015-08-07 12:00,7,2.337,2.337,2.337,2.337,1
20151001|2015-08-09 17:00,10,2.3195,2.3195,2.3195,2.3195,2
20151001|2015-08-09 22:30,10,2.3315,2.3315,2.3315,2.3315,1
20151001|2015-08-10 01:30,10,2.348,2.3495,2.348,2.3495,10
20151001|2015-08-10 04:30,10,2.3545,2.3545,2.3545,2.3545,5
20151001|2015-08-10 07:00,10,2.3475,2.3475,2.3475,2.3475,20
20151001|2015-08-10 08:00,10,2.3595,2.3595,2.3595,2.3595,5
20151001|2015-08-10 08:30,10,2.3635,2.3635,2.3635,2.3635,2
20151001|2015-08-10 09:00,10,2.3635,2.3635,2.3605,2.3615,3
20151001|2015-08-10 10:00,10,2.39,2.3955,2.39,2.3955,11
20151001|2015-08-10 10:30,10,2.4015,2.4105,2.4015,2.4105,4
20151001|2015-08-10 11:30,10,2.4055,2.4055,2.4035,2.4035,3
20151001|2015-08-10 12:00,10,2.4045,2.4065,2.4045,2.4065,3
20151001|2015-08-10 20:00,11,2.42,2.4305,2.4005,2.4005,4
20151001|2015-08-11 02:30,11,2.373,2.373,2.373,2.373,2
20151001|2015-08-11 04:00,11,2.361,2.361,2.3585,2.3585,4
20151001|2015-08-11 05:00,11,2.352,2.352,2.346,2.346,4
20151001|2015-08-11 07:00,11,2.344,2.344,2.344,2.344,5
20151001|2015-08-11 08:00,11,2.3265,2.3265,2.3255,2.3255,3
20151001|2015-08-11 09:00,11,2.3345,2.3345,2.3345,2.3345,1
20151001|2015-08-11 09:30,11,2.3365,2.3365,2.3365,2.3365,3
20151001|2015-08-11 10:30,11,2.325,2.325,2.325,2.325,1
20151001|2015-08-11 11:30,11,2.334,2.3355,2.334,2.3355,4
20151001|2015-08-11 12:00,11,2.3365,2.3365,2.3365,2.3365,4
20151001|2015-08-11 13:00,11,2.3385,2.3385,2.3385,2.3385,1
20151001|2015-08-11 13:30,11,2.338,2.339,2.338,2.339,2
20151001|2015-08-11 20:00,12,2.32,2.32,2.304,2.304,4
20151001|2015-08-11 21:00,12,2.3115,2.3115,2.3115,2.3115,4
20151001|2015-08-11 23:00,12,2.302,2.302,2.302,2.302,1
20151001|2015-08-11 23:30,12,2.298,2.298,2.298,2.298,1
20151001|2015-08-12 00:30,12,2.3,2.3,2.3,2.3,1
20151001|2015-08-12 01:00,12,2.3025,2.3025,2.3025,2.3025,1
20151001|2015-08-12 01:30,12,2.31,2.314,2.31,2.314,3
20151001|2015-08-12 06:30,12,2.3275,2.3315,2.3275,2.3315,3
20151001|2015-08-12 07:00,12,2.333,2.337,2.3325,2.337,43
20151001|2015-08-12 08:00,12,2.341,2.341,2.341,2.341,1
20151001|2015-08-12 08:30,12,2.345,2.3515,2.342,2.3505,8
20151001|2015-08-12 09:00,12,2.3495,2.3565,2.3495,2.3565,3
20151001|2015-08-12 09:30,12,2.354,2.354,2.354,2.354,15
20151001|2015-08-12 10:00,12,2.354,2.3565,2.354,2.3565,2
20151001|2015-08-12 10:30,12,2.354,2.354,2.354,2.354,4
20151001|2015-08-12 11:30,12,2.352,2.352,2.352,2.352,1
20151001|2015-08-12 15:00,12,2.349,2.349,2.349,2.349,1
20151001|2015-08-12 20:00,13,2.3505,2.3505,2.336,2.336,3
20151001|2015-08-12 23:00,13,2.335,2.335,2.335,2.335,1
20151001|2015-08-13 01:30,13,2.3565,2.358,2.3565,2.358,2
20151001|2015-08-13 02:30,13,2.3785,2.3785,2.3785,2.3785,2
20151001|2015-08-13 03:00,13,2.3725,2.3725,2.3725,2.3725,1
20151001|2015-08-13 04:30,13,2.355,2.355,2.355,2.355,1
20151001|2015-08-13 05:30,13,2.35,2.35,2.35,2.35,1
20151001|2015-08-13 07:30,13,2.359,2.359,2.359,2.359,3
20151001|2015-08-13 08:00,13,2.354,2.355,2.354,2.355,2
20151001|2015-08-13 08:30,13,2.3555,2.3555,2.3555,2.3555,1
20151001|2015-08-13 10:30,13,2.3525,2.3525,2.3525,2.3525,1
20151001|2015-08-13 11:30,13,2.352,2.3545,2.352,2.3535,7
20151001|2015-08-13 12:00,13,2.353,2.3545,2.353,2.3545,8
20151001|2015-08-13 13:00,13,2.354,2.354,2.354,2.354,2
20151001|2015-08-13 22:00,14,2.348,2.348,2.348,2.348,4
20151001|2015-08-14 01:00,14,2.3485,2.3485,2.3485,2.3485,1
20151001|2015-08-14 02:00,14,2.35,2.35,2.35,2.35,1
20151001|2015-08-14 08:30,14,2.358,2.358,2.358,2.358,1
20151001|2015-08-14 10:00,14,2.339,2.339,2.339,2.339,2
20151001|2015-08-14 11:30,14,2.3515,2.3515,2.3515,2.3515,2
20151001|2015-08-14 12:00,14,2.35,2.35,2.35,2.35,4
20151001|2015-08-14 15:00,14,2.3445,2.3445,2.3445,2.3445,1
20151001|2015-08-14 15:30,14,2.3435,2.3435,2.3435,2.3435,2
20151001|2015-08-17 04:30,17,2.331,2.332,2.331,2.332,5
20151001|2015-08-17 05:30,17,2.333,2.333,2.333,2.333,1
20151001|2015-08-17 06:30,17,2.3215,2.3215,2.32,2.32,17
20151001|2015-08-17 08:00,17,2.321,2.322,2.321,2.322,6
20151001|2015-08-17 08:30,17,2.315,2.315,2.314,2.314,2
20151001|2015-08-17 09:00,17,2.314,2.314,2.314,2.314,1
20151001|2015-08-17 10:00,17,2.3215,2.3215,2.3215,2.3215,3
20151001|2015-08-17 11:00,17,2.3245,2.3245,2.3245,2.3245,1
20151001|2015-08-17 11:30,17,2.321,2.322,2.321,2.321,10
20151001|2015-08-17 12:00,17,2.3205,2.3225,2.3205,2.3225,2
20151001|2015-08-17 12:30,17,2.326,2.326,2.326,2.326,1
20151001|2015-08-17 13:00,17,2.3255,2.3255,2.325,2.325,3
20151001|2015-08-17 13:30,17,2.3195,2.3195,2.319,2.319,5
20151001|2015-08-17 20:00,18,2.319,2.319,2.319,2.319,1
20151001|2015-08-18 02:00,18,2.3,2.3,2.295,2.295,5
20151001|2015-08-18 02:30,18,2.2935,2.2935,2.2935,2.2935,1
20151001|2015-08-18 03:30,18,2.285,2.285,2.2845,2.285,3
20151001|2015-08-18 08:00,18,2.284,2.284,2.284,2.284,1
20151001|2015-08-18 09:30,18,2.285,2.285,2.285,2.285,1
20151001|2015-08-18 10:00,18,2.277,2.277,2.277,2.277,2
20151001|2015-08-18 10:30,18,2.282,2.2825,2.282,2.2825,3
20151001|2015-08-18 11:30,18,2.2855,2.286,2.285,2.286,7
20151001|2015-08-18 12:00,18,2.2845,2.2845,2.2845,2.2845,5
20151001|2015-08-18 13:00,18,2.2865,2.2865,2.2865,2.2865,1
20151001|2015-08-18 22:00,19,2.277,2.277,2.277,2.277,1
20151001|2015-08-19 01:00,19,2.2825,2.2825,2.2825,2.2825,1
20151001|2015-08-19 03:00,19,2.2945,2.2945,2.291,2.291,2
20151001|2015-08-19 03:30,19,2.289,2.289,2.289,2.289,2
20151001|2015-08-19 04:00,19,2.2885,2.2885,2.2885,2.2885,1
20151001|2015-08-19 05:30,19,2.273,2.276,2.273,2.276,2
20151001|2015-08-19 06:00,19,2.28,2.28,2.28,2.28,1
20151001|2015-08-19 07:00,19,2.277,2.277,2.277,2.277,1
20151001|2015-08-19 07:30,19,2.275,2.275,2.2735,2.2735,2
20151001|2015-08-19 08:00,19,2.278,2.278,2.278,2.278,1
20151001|2015-08-19 08:30,19,2.2795,2.2795,2.2795,2.2795,3
20151001|2015-08-19 09:30,19,2.277,2.277,2.273,2.273,9
20151001|2015-08-19 10:00,19,2.265,2.2665,2.265,2.2665,3
20151001|2015-08-19 10:30,19,2.2675,2.2675,2.263,2.267,16
20151001|2015-08-19 11:30,19,2.278,2.278,2.278,2.278,3
20151001|2015-08-19 12:00,19,2.2765,2.277,2.273,2.273,15
20151001|2015-08-19 20:30,20,2.278,2.278,2.278,2.278,1
20151001|2015-08-20 02:00,20,2.2795,2.2795,2.2775,2.2775,2
20151001|2015-08-20 02:30,20,2.29,2.29,2.29,2.29,1
20151001|2015-08-20 03:00,20,2.295,2.3,2.295,2.3,3
20151001|2015-08-20 05:00,20,2.3,2.3065,2.3,2.3065,3
20151001|2015-08-20 05:30,20,2.309,2.31,2.3065,2.3065,59
20151001|2015-08-20 06:00,20,2.307,2.307,2.307,2.307,3
20151001|2015-08-20 07:30,20,2.3165,2.3165,2.3165,2.3165,1
20151001|2015-08-20 08:00,20,2.3185,2.3215,2.315,2.3215,6
20151001|2015-08-20 08:30,20,2.319,2.319,2.319,2.319,1
20151001|2015-08-20 09:00,20,2.315,2.315,2.311,2.311,2
20151001|2015-08-20 09:30,20,2.314,2.314,2.314,2.314,1
20151001|2015-08-20 10:00,20,2.32,2.3205,2.32,2.3205,5
20151001|2015-08-20 10:30,20,2.3315,2.3315,2.3305,2.3305,4
20151001|2015-08-20 11:00,20,2.331,2.331,2.3285,2.3285,32
20151001|2015-08-20 11:30,20,2.318,2.3195,2.318,2.319,6
20151001|2015-08-20 12:00,20,2.314,2.318,2.314,2.318,6
20151001|2015-08-20 20:00,21,2.318,2.321,2.3155,2.3175,121
20151001|2015-08-20 21:00,21,2.313,2.313,2.308,2.309,170
20151001|2015-08-21 01:00,21,2.309,2.309,2.309,2.309,1
20151001|2015-08-21 02:30,21,2.2815,2.2815,2.2815,2.2815,1
20151001|2015-08-21 03:00,21,2.279,2.2805,2.279,2.2805,2
20151001|2015-08-21 03:30,21,2.289,2.289,2.289,2.289,1
20151001|2015-08-21 04:30,21,2.29,2.29,2.29,2.29,10
20151001|2015-08-21 05:30,21,2.2995,2.3055,2.2995,2.3055,7
20151001|2015-08-21 06:00,21,2.3065,2.3065,2.3065,2.3065,1
20151001|2015-08-21 06:30,21,2.2965,2.2965,2.2965,2.2965,5
20151001|2015-08-21 08:30,21,2.299,2.299,2.299,2.299,1
20151001|2015-08-21 09:30,21,2.299,2.2995,2.297,2.297,12
20151001|2015-08-21 10:00,21,2.2985,2.2985,2.2985,2.2985,1
20151001|2015-08-21 11:30,21,2.3015,2.302,2.3015,2.302,11
20151001|2015-08-21 12:30,21,2.305,2.305,2.303,2.3035,11
20151001|2015-08-21 13:00,21,2.307,2.307,2.307,2.307,1
20151001|2015-08-21 13:30,21,2.306,2.3065,2.306,2.3065,5
20151001|2015-08-23 17:00,24,2.29,2.29,2.2885,2.2885,2
20151001|2015-08-23 20:00,24,2.2705,2.2705,2.27,2.27,4
20151001|2015-08-23 20:30,24,2.272,2.272,2.272,2.272,1
20151001|2015-08-23 21:30,24,2.261,2.261,2.261,2.261,1
20151001|2015-08-23 22:00,24,2.2565,2.2565,2.2475,2.2485,7
20151001|2015-08-24 00:00,24,2.239,2.239,2.239,2.239,11
20151001|2015-08-24 00:30,24,2.239,2.26,2.239,2.26,23
20151001|2015-08-24 01:00,24,2.247,2.247,2.2455,2.2455,2
20151001|2015-08-24 01:30,24,2.2505,2.2505,2.241,2.241,2
20151001|2015-08-24 02:30,24,2.2375,2.241,2.2375,2.241,3
20151001|2015-08-24 03:30,24,2.241,2.241,2.241,2.241,1
20151001|2015-08-24 04:00,24,2.2435,2.248,2.2435,2.248,70
20151001|2015-08-24 04:30,24,2.242,2.25,2.242,2.25,10
20151001|2015-08-24 05:00,24,2.25,2.25,2.25,2.25,1
20151001|2015-08-24 05:30,24,2.2465,2.249,2.244,2.244,7
20151001|2015-08-24 06:00,24,2.242,2.2455,2.2275,2.229,9
20151001|2015-08-24 06:30,24,2.227,2.2285,2.2245,2.225,23
20151001|2015-08-24 07:00,24,2.226,2.226,2.226,2.226,2
20151001|2015-08-24 07:30,24,2.2185,2.2185,2.2185,2.2185,5
20151001|2015-08-24 08:00,24,2.215,2.215,2.212,2.212,6
20151001|2015-08-24 08:30,24,2.2145,2.241,2.2145,2.2395,13
20151001|2015-08-24 09:00,24,2.2475,2.258,2.247,2.258,21
20151001|2015-08-24 09:30,24,2.269,2.269,2.2685,2.2685,2
20151001|2015-08-24 10:30,24,2.2465,2.2465,2.2465,2.2465,5
20151001|2015-08-24 13:00,24,2.2525,2.254,2.2525,2.254,3
20151001|2015-08-24 14:00,24,2.239,2.239,2.239,2.239,1
20151001|2015-08-24 14:30,24,2.24,2.24,2.24,2.24,2
20151001|2015-08-24 15:30,24,2.2415,2.2415,2.2415,2.2415,1
20151001|2015-08-24 22:00,25,2.272,2.272,2.272,2.272,1
20151001|2015-08-25 03:00,25,2.2605,2.2605,2.2605,2.2605,1
20151001|2015-08-25 03:30,25,2.2585,2.2585,2.2585,2.2585,1
20151001|2015-08-25 04:00,25,2.2525,2.2525,2.2525,2.2525,1
20151001|2015-08-25 04:30,25,2.273,2.273,2.273,2.273,4
20151001|2015-08-25 05:30,25,2.2995,2.3,2.2995,2.3,4
20151001|2015-08-25 06:00,25,2.2835,2.2905,2.2835,2.2905,3
20151001|2015-08-25 07:00,25,2.2985,2.2985,2.296,2.296,3
20151001|2015-08-25 07:30,25,2.295,2.295,2.2945,2.2945,2
20151001|2015-08-25 08:00,25,2.2955,2.2955,2.2955,2.2955,1
20151001|2015-08-25 08:30,25,2.285,2.285,2.2795,2.2795,12
20151001|2015-08-25 09:00,25,2.2825,2.285,2.282,2.285,6
20151001|2015-08-25 09:30,25,2.29,2.29,2.29,2.29,4
20151001|2015-08-25 10:00,25,2.301,2.301,2.301,2.301,1
20151001|2015-08-25 10:30,25,2.304,2.3115,2.304,2.306,11
20151001|2015-08-25 11:30,25,2.31,2.31,2.306,2.3075,16
20151001|2015-08-25 12:00,25,2.302,2.302,2.302,2.302,5
20151001|2015-08-25 13:00,25,2.2995,2.2995,2.2995,2.2995,1
20151001|2015-08-25 14:00,25,2.3055,2.3055,2.3045,2.3045,10
20151001|2015-08-25 14:30,25,2.293,2.2935,2.292,2.2935,3
20151001|2015-08-25 15:00,25,2.2905,2.291,2.29,2.29,4
20151001|2015-08-25 17:00,26,2.3015,2.3015,2.3015,2.3015,1
20151001|2015-08-25 18:30,26,2.296,2.2965,2.296,2.2965,2
20151001|2015-08-25 19:30,26,2.2925,2.2925,2.2925,2.2925,1
20151001|2015-08-25 20:00,26,2.2795,2.2845,2.2795,2.2825,4
20151001|2015-08-25 20:30,26,2.2815,2.2815,2.2815,2.2815,1
20151001|2015-08-25 21:00,26,2.2775,2.2775,2.2775,2.2775,2
20151001|2015-08-25 22:00,26,2.2825,2.283,2.2825,2.283,2
20151001|2015-08-25 23:30,26,2.285,2.285,2.285,2.285,1
20151001|2015-08-26 00:30,26,2.291,2.292,2.291,2.292,2
20151001|2015-08-26 02:00,26,2.277,2.277,2.277,2.277,3
20151001|2015-08-26 03:00,26,2.272,2.272,2.272,2.272,1
20151001|2015-08-26 04:00,26,2.261,2.261,2.261,2.261,1
20151001|2015-08-26 04:30,26,2.251,2.251,2.251,2.251,1
20151001|2015-08-26 05:30,26,2.248,2.248,2.248,2.248,1
20151001|2015-08-26 06:00,26,2.2515,2.2525,2.246,2.2485,13
20151001|2015-08-26 06:30,26,2.2485,2.2485,2.2485,2.2485,1
20151001|2015-08-26 07:00,26,2.253,2.2595,2.253,2.2595,16
20151001|2015-08-26 07:30,26,2.2545,2.2575,2.2525,2.2575,4
20151001|2015-08-26 08:30,26,2.2605,2.2605,2.2605,2.2605,4
20151001|2015-08-26 09:00,26,2.2595,2.2635,2.2595,2.2635,7
20151001|2015-08-26 09:30,26,2.2575,2.2575,2.2575,2.2575,1
20151001|2015-08-26 10:00,26,2.248,2.252,2.248,2.252,12
20151001|2015-08-26 10:30,26,2.25,2.2505,2.244,2.2485,38
20151001|2015-08-26 11:00,26,2.242,2.242,2.2395,2.2395,16
20151001|2015-08-26 11:30,26,2.237,2.244,2.237,2.242,18
20151001|2015-08-26 12:00,26,2.2425,2.2425,2.2425,2.2425,2
20151001|2015-08-26 14:30,26,2.2575,2.2575,2.2565,2.2565,10
20151001|2015-08-26 15:00,26,2.2585,2.2585,2.2565,2.2565,3
20151001|2015-08-26 18:00,27,2.2625,2.2625,2.2625,2.2625,2
20151001|2015-08-26 20:00,27,2.273,2.273,2.273,2.273,1
20151001|2015-08-26 21:00,27,2.2825,2.287,2.2825,2.287,11
20151001|2015-08-26 22:00,27,2.28,2.28,2.28,2.28,2
20151001|2015-08-27 00:30,27,2.2745,2.2745,2.2745,2.2745,1
20151001|2015-08-27 01:00,27,2.2815,2.2815,2.2815,2.2815,1
20151001|2015-08-27 01:30,27,2.282,2.282,2.282,2.282,1
20151001|2015-08-27 02:00,27,2.2905,2.2905,2.2905,2.2905,1
20151001|2015-08-27 02:30,27,2.2895,2.2895,2.2895,2.2895,1
20151001|2015-08-27 03:30,27,2.281,2.2825,2.281,2.2825,13
20151001|2015-08-27 04:00,27,2.2825,2.2825,2.2825,2.2825,8
20151001|2015-08-27 04:30,27,2.2825,2.2825,2.2825,2.2825,68
20151001|2015-08-27 05:00,27,2.2935,2.2935,2.286,2.286,2
20151001|2015-08-27 06:00,27,2.2775,2.2775,2.2775,2.2775,1
20151001|2015-08-27 08:00,27,2.285,2.289,2.285,2.289,3
20151001|2015-08-27 08:30,27,2.2985,2.2985,2.295,2.296,8
20151001|2015-08-27 09:00,27,2.298,2.316,2.298,2.316,12
20151001|2015-08-27 09:30,27,2.3175,2.321,2.3155,2.321,7
20151001|2015-08-27 10:00,27,2.324,2.338,2.3235,2.338,5
20151001|2015-08-27 10:30,27,2.338,2.339,2.336,2.3365,10
20151001|2015-08-27 11:00,27,2.3365,2.3365,2.3365,2.3365,1
20151001|2015-08-27 11:30,27,2.3295,2.335,2.3275,2.332,14
20151001|2015-08-27 12:00,27,2.3305,2.3305,2.3295,2.3295,4
20151001|2015-08-27 12:30,27,2.334,2.334,2.334,2.334,4
20151001|2015-08-27 14:00,27,2.3215,2.325,2.3215,2.325,7
20151001|2015-08-27 14:30,27,2.331,2.331,2.331,2.331,1
20151001|2015-08-27 16:00,27,2.323,2.323,2.323,2.323,1
20151001|2015-08-27 17:00,28,2.339,2.341,2.339,2.341,4
20151001|2015-08-27 18:00,28,2.3355,2.3355,2.335,2.335,2
20151001|2015-08-27 18:30,28,2.3385,2.3385,2.3385,2.3385,1
20151001|2015-08-27 19:30,28,2.335,2.3365,2.335,2.3365,2
20151001|2015-08-27 20:00,28,2.334,2.348,2.334,2.348,12
20151001|2015-08-27 22:00,28,2.3335,2.3355,2.3265,2.3265,7
20151001|2015-08-28 01:00,28,2.3315,2.3345,2.3315,2.3345,10
20151001|2015-08-28 02:00,28,2.3345,2.3345,2.331,2.331,21
20151001|2015-08-28 02:30,28,2.32,2.32,2.3185,2.3185,2
20151001|2015-08-28 03:00,28,2.313,2.313,2.313,2.313,1
20151001|2015-08-28 04:00,28,2.3195,2.32,2.3195,2.32,2
20151001|2015-08-28 04:30,28,2.3205,2.3205,2.316,2.316,3
20151001|2015-08-28 06:00,28,2.3185,2.3185,2.3185,2.3185,10
20151001|2015-08-28 06:30,28,2.317,2.318,2.317,2.318,10
20151001|2015-08-28 07:30,28,2.33,2.33,2.3285,2.3285,3
20151001|2015-08-28 08:00,28,2.33,2.33,2.33,2.33,1
20151001|2015-08-28 08:30,28,2.3315,2.342,2.3315,2.337,31
20151001|2015-08-28 09:00,28,2.3535,2.366,2.3535,2.366,25
20151001|2015-08-28 09:30,28,2.366,2.3695,2.3605,2.3605,23
20151001|2015-08-28 10:00,28,2.358,2.358,2.353,2.353,13
20151001|2015-08-28 10:30,28,2.349,2.349,2.3475,2.3475,21
20151001|2015-08-28 11:30,28,2.345,2.348,2.344,2.348,5
20151001|2015-08-28 12:00,28,2.3475,2.348,2.3435,2.3435,17
20151001|2015-08-28 12:30,28,2.3405,2.341,2.3405,2.341,2
20151001|2015-08-28 13:00,28,2.341,2.345,2.341,2.345,2
20151001|2015-08-28 14:30,28,2.3445,2.3445,2.3445,2.3445,1
20151001|2015-08-28 15:00,28,2.3405,2.3405,2.3405,2.3405,1
20151001|2015-08-28 15:30,28,2.349,2.35,2.349,2.35,7
20151001|2015-08-30 18:00,31,2.3385,2.3385,2.3385,2.3385,1
20151001|2015-08-30 19:00,31,2.331,2.331,2.331,2.331,2
20151001|2015-08-30 19:30,31,2.3305,2.3305,2.3305,2.3305,1
20151001|2015-08-30 22:00,31,2.3295,2.3325,2.329,2.3325,5
20151001|2015-08-30 23:00,31,2.333,2.3335,2.333,2.3335,2
20151001|2015-08-31 01:00,31,2.3345,2.342,2.3345,2.342,14
20151001|2015-08-31 01:30,31,2.341,2.341,2.335,2.335,2
20151001|2015-08-31 03:00,31,2.325,2.325,2.3185,2.3185,4
20151001|2015-08-31 06:30,31,2.3205,2.3205,2.3205,2.3205,2
20151001|2015-08-31 07:00,31,2.31,2.31,2.308,2.308,2
20151001|2015-08-31 07:30,31,2.304,2.304,2.303,2.303,2
20151001|2015-08-31 08:00,31,2.3115,2.3135,2.3115,2.3135,3
20151001|2015-08-31 08:30,31,2.313,2.313,2.313,2.313,1
20151001|2015-08-31 09:00,31,2.2985,2.2985,2.2965,2.2985,10
20151001|2015-08-31 09:30,31,2.301,2.308,2.301,2.307,4
20151001|2015-08-31 10:00,31,2.306,2.3075,2.306,2.3075,6
20151001|2015-08-31 10:30,31,2.3325,2.333,2.3325,2.333,2
20151001|2015-08-31 11:00,31,2.3415,2.343,2.3415,2.343,8
20151001|2015-08-31 11:30,31,2.346,2.346,2.338,2.338,10
20151001|2015-08-31 12:00,31,2.339,2.341,2.3355,2.3355,25
20151001|2015-08-31 12:30,31,2.3355,2.3355,2.3355,2.3355,1
20151001|2015-08-31 14:00,31,2.3385,2.3385,2.3385,2.3385,2
20151001|2015-08-31 19:30,1,2.3305,2.3305,2.3305,2.3305,1
20151001|2015-08-31 20:00,1,2.3375,2.3375,2.337,2.337,5
20151001|2015-08-31 22:00,1,2.3315,2.3315,2.3315,2.3315,2
20151001|2015-09-01 00:30,1,2.33,2.33,2.328,2.328,2
20151001|2015-09-01 01:00,1,2.328,2.328,2.328,2.328,1
20151001|2015-09-01 02:00,1,2.3235,2.3235,2.3235,2.3235,1
20151001|2015-09-01 02:30,1,2.3175,2.3175,2.3175,2.3175,2
20151001|2015-09-01 04:30,1,2.3235,2.3255,2.3235,2.3255,2
20151001|2015-09-01 06:30,1,2.3105,2.3105,2.3105,2.3105,1
20151001|2015-09-01 07:00,1,2.308,2.308,2.3025,2.3025,2
20151001|2015-09-01 07:30,1,2.3085,2.3085,2.3085,2.3085,1
20151001|2015-09-01 08:30,1,2.32,2.3215,2.32,2.32,3
20151001|2015-09-01 09:00,1,2.317,2.317,2.3145,2.3145,2
20151001|2015-09-01 09:30,1,2.31,2.313,2.31,2.313,4
20151001|2015-09-01 10:00,1,2.315,2.315,2.309,2.309,4
20151001|2015-09-01 10:30,1,2.311,2.311,2.3045,2.3045,4
20151001|2015-09-01 11:00,1,2.302,2.302,2.302,2.302,1
20151001|2015-09-01 11:30,1,2.3035,2.304,2.303,2.303,9
20151001|2015-09-01 12:00,1,2.303,2.3035,2.3005,2.303,21
20151001|2015-09-01 12:30,1,2.3,2.3,2.3,2.3,1
20151001|2015-09-01 14:00,1,2.3,2.3,2.298,2.298,11
20151001|2015-09-01 14:30,1,2.298,2.298,2.298,2.298,1
20151001|2015-09-01 17:00,2,2.2925,2.297,2.2925,2.297,4
20151001|2015-09-01 18:00,2,2.297,2.297,2.297,2.297,1
20151001|2015-09-01 19:30,2,2.2945,2.2945,2.2945,2.2945,1
20151001|2015-09-01 22:00,2,2.302,2.3085,2.302,2.305,17
20151001|2015-09-01 22:30,2,2.3095,2.3095,2.3095,2.3095,1
20151001|2015-09-01 23:00,2,2.31,2.31,2.31,2.31,1
20151001|2015-09-02 01:00,2,2.3075,2.308,2.3075,2.308,2
20151001|2015-09-02 02:30,2,2.313,2.313,2.313,2.313,1
20151001|2015-09-02 04:00,2,2.3065,2.3065,2.3065,2.3065,1
20151001|2015-09-02 07:00,2,2.3145,2.322,2.3145,2.322,15
20151001|2015-09-02 07:30,2,2.319,2.3215,2.319,2.3215,3
20151001|2015-09-02 08:00,2,2.338,2.338,2.338,2.338,1
20151001|2015-09-02 08:30,2,2.3325,2.3415,2.3325,2.3415,12
20151001|2015-09-02 09:00,2,2.342,2.342,2.3355,2.3355,2
20151001|2015-09-02 09:30,2,2.328,2.3285,2.3205,2.3205,12
20151001|2015-09-02 10:30,2,2.316,2.316,2.316,2.316,3
20151001|2015-09-02 11:30,2,2.333,2.3335,2.3325,2.3335,16
20151001|2015-09-02 12:00,2,2.331,2.331,2.328,2.33,14
20151001|2015-09-02 14:30,2,2.33,2.3345,2.328,2.328,10
20151001|2015-09-02 16:00,2,2.3315,2.3315,2.3315,2.3315,2
20151001|2015-09-02 18:30,3,2.3365,2.3365,2.335,2.335,11
20151001|2015-09-02 19:00,3,2.335,2.335,2.335,2.335,2
20151001|2015-09-02 22:30,3,2.334,2.334,2.334,2.334,1
20151001|2015-09-02 23:00,3,2.3415,2.3415,2.3415,2.3415,1
20151001|2015-09-02 23:30,3,2.34,2.34,2.34,2.34,1
20151001|2015-09-03 02:00,3,2.355,2.361,2.355,2.361,7
20151001|2015-09-03 02:30,3,2.359,2.359,2.359,2.359,1
20151001|2015-09-03 03:00,3,2.365,2.378,2.365,2.378,10
20151001|2015-09-03 03:30,3,2.375,2.375,2.375,2.375,1
20151001|2015-09-03 04:00,3,2.3765,2.3765,2.375,2.375,4
20151001|2015-09-03 04:30,3,2.379,2.379,2.379,2.379,1
20151001|2015-09-03 05:00,3,2.3815,2.3825,2.3815,2.3815,4
20151001|2015-09-03 06:00,3,2.373,2.379,2.373,2.379,4
20151001|2015-09-03 06:30,3,2.377,2.377,2.377,2.377,1
20151001|2015-09-03 07:00,3,2.384,2.384,2.383,2.383,2
20151001|2015-09-03 07:30,3,2.3855,2.3855,2.384,2.384,2
20151001|2015-09-03 08:00,3,2.38,2.393,2.38,2.39,6
20151001|2015-09-03 08:30,3,2.3905,2.4035,2.3905,2.4025,10
20151001|2015-09-03 09:00,3,2.3995,2.42,2.3995,2.408,12
20151001|2015-09-03 09:30,3,2.4065,2.4065,2.402,2.402,2
20151001|2015-09-03 10:00,3,2.395,2.395,2.393,2.3945,10
20151001|2015-09-03 10:30,3,2.3785,2.3855,2.3785,2.3845,9
20151001|2015-09-03 11:00,3,2.3865,2.3875,2.384,2.3875,4
20151001|2015-09-03 11:30,3,2.388,2.388,2.388,2.388,1
20151001|2015-09-03 12:00,3,2.388,2.3885,2.38,2.3815,17
20151001|2015-09-03 12:30,3,2.3755,2.3755,2.3755,2.3755,2
20151001|2015-09-03 13:00,3,2.374,2.376,2.3735,2.376,4
20151001|2015-09-03 14:00,3,2.378,2.378,2.378,2.378,1
20151001|2015-09-03 14:30,3,2.378,2.378,2.378,2.378,1
20151001|2015-09-03 15:00,3,2.3775,2.3775,2.3775,2.3775,1
20151001|2015-09-03 15:30,3,2.378,2.378,2.378,2.378,1
20151001|2015-09-03 20:00,4,2.3705,2.373,2.37,2.373,7
20151001|2015-09-03 21:00,4,2.3685,2.3685,2.3685,2.3685,1
20151001|2015-09-03 21:30,4,2.3705,2.3705,2.3705,2.3705,1
20151001|2015-09-03 22:30,4,2.363,2.363,2.363,2.363,1
20151001|2015-09-03 23:00,4,2.3625,2.3625,2.3625,2.3625,1
20151001|2015-09-04 00:00,4,2.36,2.36,2.3585,2.3595,16
20151001|2015-09-04 00:30,4,2.3595,2.3605,2.3595,2.3605,5
20151001|2015-09-04 01:00,4,2.369,2.369,2.369,2.369,2
20151001|2015-09-04 02:30,4,2.364,2.364,2.3635,2.3635,6
20151001|2015-09-04 03:00,4,2.3635,2.3635,2.357,2.357,12
20151001|2015-09-04 04:00,4,2.3585,2.3585,2.3585,2.3585,6
20151001|2015-09-04 05:00,4,2.35,2.35,2.35,2.35,1
20151001|2015-09-04 05:30,4,2.3495,2.3495,2.348,2.348,6
20151001|2015-09-04 06:00,4,2.35,2.35,2.3475,2.3475,2
20151001|2015-09-04 06:30,4,2.3455,2.3465,2.345,2.345,29
20151001|2015-09-04 07:00,4,2.3485,2.356,2.3485,2.356,6
20151001|2015-09-04 07:30,4,2.352,2.352,2.3155,2.3195,15
20151001|2015-09-04 08:00,4,2.32,2.327,2.32,2.3235,9
20151001|2015-09-04 08:30,4,2.333,2.335,2.3305,2.333,4
20151001|2015-09-04 09:00,4,2.3185,2.328,2.3185,2.3265,17
20151001|2015-09-04 09:30,4,2.331,2.334,2.3305,2.3315,16
20151001|2015-09-04 11:00,4,2.3285,2.3285,2.3285,2.3285,1
20151001|2015-09-04 11:30,4,2.321,2.321,2.317,2.317,10
20151001|2015-09-04 12:00,4,2.3165,2.32,2.3165,2.3175,25
20151001|2015-09-04 12:30,4,2.3215,2.3215,2.3215,2.3215,1
20151001|2015-09-04 13:30,4,2.3245,2.3245,2.3245,2.3245,1
20151001|2015-09-06 17:00,8,2.322,2.322,2.3195,2.3195,5
20151001|2015-09-06 21:00,8,2.332,2.3325,2.332,2.3325,3
20151001|2015-09-06 21:30,8,2.329,2.329,2.329,2.329,15
20151001|2015-09-06 22:00,8,2.329,2.329,2.329,2.329,7
20151001|2015-09-07 02:00,8,2.3485,2.35,2.348,2.35,4
20151001|2015-09-07 02:30,8,2.362,2.362,2.359,2.359,2
20151001|2015-09-07 03:00,8,2.361,2.361,2.361,2.361,5
20151001|2015-09-07 03:30,8,2.3605,2.3605,2.3605,2.3605,5
20151001|2015-09-07 08:00,8,2.3505,2.3505,2.35,2.35,2
20151001|2015-09-07 08:30,8,2.3435,2.3435,2.3435,2.3435,1
20151001|2015-09-07 11:30,8,2.3425,2.345,2.3425,2.345,2
20151001|2015-09-07 18:30,8,2.3525,2.353,2.3525,2.353,2
20151001|2015-09-07 19:00,8,2.352,2.3525,2.352,2.3525,2
20151001|2015-09-07 23:30,8,2.347,2.347,2.347,2.347,1
20151001|2015-09-08 00:30,8,2.34,2.34,2.34,2.34,1
20151001|2015-09-08 01:00,8,2.3385,2.347,2.3385,2.347,3
20151001|2015-09-08 02:00,8,2.3635,2.372,2.3635,2.372,4
20151001|2015-09-08 02:30,8,2.3765,2.3765,2.375,2.376,5
20151001|2015-09-08 03:00,8,2.39,2.39,2.378,2.378,2
20151001|2015-09-08 03:30,8,2.3865,2.3895,2.3865,2.3895,6
20151001|2015-09-08 04:00,8,2.39,2.4035,2.39,2.4035,32
20151001|2015-09-08 04:30,8,2.4005,2.4005,2.4005,2.4005,1
20151001|2015-09-08 05:00,8,2.4015,2.403,2.397,2.397,4
20151001|2015-09-08 05:30,8,2.3955,2.4,2.3955,2.4,2
20151001|2015-09-08 06:00,8,2.3995,2.3995,2.3995,2.3995,1
20151001|2015-09-08 06:30,8,2.3985,2.4045,2.398,2.403,7
20151001|2015-09-08 07:00,8,2.402,2.402,2.3985,2.3985,14
20151001|2015-09-08 08:00,8,2.406,2.414,2.4035,2.414,9
20151001|2015-09-08 08:30,8,2.414,2.4225,2.413,2.421,18
20151001|2015-09-08 09:00,8,2.418,2.4205,2.413,2.4205,7
20151001|2015-09-08 09:30,8,2.422,2.433,2.422,2.433,11
20151001|2015-09-08 10:00,8,2.433,2.4435,2.433,2.435,9
20151001|2015-09-08 10:30,8,2.436,2.436,2.4325,2.433,9
20151001|2015-09-08 11:00,8,2.438,2.4475,2.438,2.4475,8
20151001|2015-09-08 11:30,8,2.45,2.453,2.437,2.4375,28
20151001|2015-09-08 12:00,8,2.4385,2.4385,2.433,2.433,34
20151001|2015-09-08 12:30,8,2.436,2.4385,2.436,2.4385,6
20151001|2015-09-08 14:00,8,2.435,2.435,2.435,2.435,4
20151001|2015-09-08 14:30,8,2.433,2.4345,2.432,2.4345,5
20151001|2015-09-08 17:30,9,2.433,2.433,2.433,2.433,2
20151001|2015-09-08 20:00,9,2.4315,2.4355,2.4315,2.4355,18
20151001|2015-09-08 20:30,9,2.4275,2.4325,2.427,2.4325,6
20151001|2015-09-08 21:30,9,2.445,2.475,2.445,2.4715,41
20151001|2015-09-08 22:00,9,2.4715,2.474,2.468,2.468,44
20151001|2015-09-08 23:30,9,2.465,2.465,2.465,2.465,1
20151001|2015-09-09 00:30,9,2.47,2.47,2.47,2.47,1
20151001|2015-09-09 01:30,9,2.46,2.46,2.46,2.46,1
20151001|2015-09-09 02:00,9,2.455,2.455,2.45,2.45,5
20151001|2015-09-09 03:00,9,2.4485,2.4485,2.4485,2.4485,1
20151001|2015-09-09 04:00,9,2.4575,2.4575,2.457,2.4575,6
20151001|2015-09-09 05:30,9,2.45,2.45,2.45,2.45,3
20151001|2015-09-09 06:00,9,2.444,2.444,2.442,2.442,4
20151001|2015-09-09 06:30,9,2.4405,2.4405,2.437,2.438,6
20151001|2015-09-09 07:00,9,2.4455,2.4565,2.4455,2.453,5
20151001|2015-09-09 07:30,9,2.4595,2.462,2.4595,2.462,4
20151001|2015-09-09 08:00,9,2.4625,2.4625,2.4555,2.461,7
20151001|2015-09-09 08:30,9,2.465,2.465,2.465,2.465,1
20151001|2015-09-09 09:00,9,2.4545,2.4545,2.4445,2.4445,2
20151001|2015-09-09 09:30,9,2.44,2.4445,2.44,2.443,5
20151001|2015-09-09 11:00,9,2.4475,2.4475,2.4475,2.4475,1
20151001|2015-09-09 11:30,9,2.45,2.45,2.4415,2.4415,12
20151001|2015-09-09 12:00,9,2.4415,2.4415,2.44,2.4415,9
20151001|2015-09-09 13:00,9,2.439,2.439,2.439,2.439,1
20151001|2015-09-09 13:30,9,2.4295,2.4295,2.426,2.426,20
20151001|2015-09-09 14:00,9,2.4295,2.4295,2.4295,2.4295,1
20151001|2015-09-09 14:30,9,2.425,2.425,2.424,2.424,4
20151001|2015-09-09 15:00,9,2.4265,2.4265,2.4265,2.4265,1
20151001|2015-09-09 15:30,9,2.4255,2.4275,2.4255,2.4275,3
20151001|2015-09-09 17:00,10,2.429,2.429,2.429,2.429,1
20151001|2015-09-09 19:30,10,2.4295,2.4295,2.4295,2.4295,2
20151001|2015-09-09 20:30,10,2.434,2.4345,2.4335,2.4345,3
20151001|2015-09-09 21:30,10,2.435,2.435,2.435,2.435,1
20151001|2015-09-09 22:00,10,2.43,2.43,2.43,2.43,1
20151001|2015-09-09 23:00,10,2.437,2.437,2.437,2.437,1
20151001|2015-09-10 00:30,10,2.438,2.4465,2.438,2.4465,6
20151001|2015-09-10 01:00,10,2.444,2.4455,2.4385,2.4455,6
20151001|2015-09-10 01:30,10,2.447,2.447,2.447,2.447,1
20151001|2015-09-10 02:30,10,2.457,2.457,2.457,2.457,1
20151001|2015-09-10 03:30,10,2.468,2.475,2.468,2.475,5
20151001|2015-09-10 04:00,10,2.475,2.475,2.475,2.475,1
20151001|2015-09-10 04:30,10,2.473,2.473,2.47,2.47,3
20151001|2015-09-10 05:30,10,2.468,2.4685,2.468,2.4685,3
20151001|2015-09-10 06:00,10,2.46,2.46,2.456,2.456,4
20151001|2015-09-10 07:30,10,2.4495,2.4495,2.4495,2.4495,1
20151001|2015-09-10 08:00,10,2.452,2.455,2.452,2.455,3
20151001|2015-09-10 08:30,10,2.4595,2.4595,2.4575,2.4575,3
20151001|2015-09-10 09:00,10,2.452,2.452,2.45,2.45,6
20151001|2015-09-10 10:30,10,2.4565,2.4565,2.4565,2.4565,2
20151001|2015-09-10 11:30,10,2.457,2.457,2.454,2.454,6
20151001|2015-09-10 12:00,10,2.4535,2.4535,2.451,2.451,8
20151001|2015-09-10 13:00,10,2.467,2.467,2.467,2.467,2
20151001|2015-09-10 13:30,10,2.464,2.464,2.464,2.464,1
20151001|2015-09-10 14:00,10,2.461,2.461,2.4605,2.4605,2
20151001|2015-09-10 14:30,10,2.461,2.461,2.461,2.461,2
20151001|2015-09-10 17:00,11,2.454,2.454,2.454,2.454,1
20151001|2015-09-10 19:30,11,2.449,2.449,2.449,2.449,3
20151001|2015-09-10 21:30,11,2.4685,2.4685,2.468,2.468,3
20151001|2015-09-10 23:30,11,2.461,2.461,2.461,2.461,1
20151001|2015-09-11 02:00,11,2.448,2.448,2.448,2.448,1
20151001|2015-09-11 02:30,11,2.446,2.446,2.443,2.443,6
20151001|2015-09-11 03:00,11,2.44,2.44,2.44,2.44,2
20151001|2015-09-11 04:30,11,2.432,2.4335,2.432,2.4335,3
20151001|2015-09-11 06:00,11,2.4325,2.4325,2.4325,2.4325,5
20151001|2015-09-11 07:30,11,2.4375,2.4375,2.4375,2.4375,1
20151001|2015-09-11 08:00,11,2.443,2.443,2.443,2.443,5
20151001|2015-09-11 08:30,11,2.4405,2.4425,2.4405,2.4405,4
20151001|2015-09-11 09:00,11,2.4405,2.4405,2.4385,2.4385,6
20151001|2015-09-11 10:30,11,2.451,2.451,2.451,2.451,2
20151001|2015-09-11 11:00,11,2.451,2.451,2.451,2.451,1
20151001|2015-09-11 11:30,11,2.458,2.458,2.458,2.458,1
20151001|2015-09-11 12:00,11,2.4625,2.4625,2.4605,2.4605,8
20151001|2015-09-11 12:30,11,2.4575,2.4575,2.4575,2.4575,2
20151001|2015-09-11 13:00,11,2.4565,2.457,2.4565,2.457,2
20151001|2015-09-11 15:00,11,2.4635,2.4635,2.4635,2.4635,2
20151001|2015-09-11 15:30,11,2.464,2.464,2.464,2.464,1
20151001|2015-09-13 17:00,14,2.4585,2.459,2.4585,2.459,9
20151001|2015-09-13 18:00,14,2.452,2.452,2.4515,2.4515,3
20151001|2015-09-13 19:00,14,2.4495,2.4495,2.4495,2.4495,1
20151001|2015-09-13 21:00,14,2.4545,2.4545,2.4545,2.4545,1
20151001|2015-09-13 22:30,14,2.4395,2.4395,2.4395,2.4395,1
20151001|2015-09-14 01:00,14,2.4385,2.439,2.4385,2.439,2
20151001|2015-09-14 01:30,14,2.43,2.43,2.43,2.43,1
20151001|2015-09-14 02:00,14,2.425,2.429,2.424,2.429,9
20151001|2015-09-14 03:00,14,2.432,2.432,2.432,2.432,2
20151001|2015-09-14 04:30,14,2.437,2.437,2.437,2.437,3
20151001|2015-09-14 05:30,14,2.431,2.4325,2.431,2.4325,4
20151001|2015-09-14 06:30,14,2.417,2.4175,2.4135,2.4145,14
20151001|2015-09-14 07:00,14,2.414,2.423,2.414,2.423,4
20151001|2015-09-14 07:30,14,2.4215,2.4215,2.4195,2.42,11
20151001|2015-09-14 08:00,14,2.424,2.431,2.424,2.431,8
20151001|2015-09-14 08:30,14,2.422,2.425,2.422,2.422,10
20151001|2015-09-14 09:30,14,2.427,2.427,2.42,2.42,12
20151001|2015-09-14 10:00,14,2.4205,2.4205,2.4205,2.4205,1
20151001|2015-09-14 10:30,14,2.416,2.42,2.4115,2.416,11
20151001|2015-09-14 11:30,14,2.41,2.413,2.4085,2.413,13
20151001|2015-09-14 12:00,14,2.412,2.412,2.4095,2.4115,15
20151001|2015-09-14 13:00,14,2.415,2.4155,2.415,2.4155,4
20151001|2015-09-14 14:00,14,2.42,2.42,2.4195,2.4195,2
20151001|2015-09-14 14:30,14,2.4195,2.4195,2.4165,2.4165,13
20151001|2015-09-14 21:30,15,2.4265,2.4285,2.4265,2.428,10
20151001|2015-09-14 22:30,15,2.4215,2.4215,2.4215,2.4215,1
20151001|2015-09-14 23:30,15,2.4245,2.4245,2.4245,2.4245,1
20151001|2015-09-15 00:00,15,2.425,2.4255,2.425,2.4255,5
20151001|2015-09-15 01:30,15,2.415,2.415,2.415,2.415,1
20151001|2015-09-15 02:00,15,2.409,2.409,2.409,2.409,1
20151001|2015-09-15 03:00,15,2.403,2.4035,2.402,2.4035,10
20151001|2015-09-15 03:30,15,2.4,2.4,2.4,2.4,4
20151001|2015-09-15 04:30,15,2.4015,2.4015,2.4015,2.4015,1
20151001|2015-09-15 07:00,15,2.4205,2.4275,2.42,2.4275,4
20151001|2015-09-15 07:30,15,2.4185,2.4185,2.4185,2.4185,1
20151001|2015-09-15 08:00,15,2.4205,2.4205,2.4205,2.4205,1
20151001|2015-09-15 08:30,15,2.4245,2.4245,2.4245,2.4245,7
20151001|2015-09-15 09:30,15,2.4295,2.4295,2.4295,2.4295,2
20151001|2015-09-15 11:00,15,2.4365,2.4365,2.4365,2.4365,1
20151001|2015-09-15 11:30,15,2.4365,2.437,2.435,2.436,9
20151001|2015-09-15 12:00,15,2.435,2.437,2.434,2.436,24
20151001|2015-09-15 12:30,15,2.437,2.438,2.437,2.438,5
20151001|2015-09-15 13:30,15,2.4365,2.4365,2.4365,2.4365,1
20151001|2015-09-15 15:00,15,2.4355,2.4355,2.4345,2.4345,3
20151001|2015-09-15 20:00,16,2.433,2.4355,2.432,2.432,4
20151001|2015-09-16 01:30,16,2.439,2.447,2.439,2.447,4
20151001|2015-09-16 02:00,16,2.446,2.446,2.446,2.446,1
20151001|2015-09-16 08:00,16,2.436,2.442,2.436,2.442,27
20151001|2015-09-16 08:30,16,2.4365,2.4395,2.4365,2.4395,14
20151001|2015-09-16 09:00,16,2.4485,2.4485,2.4475,2.448,3
20151001|2015-09-16 09:30,16,2.4495,2.4495,2.4495,2.4495,3
20151001|2015-09-16 10:30,16,2.4635,2.4655,2.4625,2.463,30
20151001|2015-09-16 11:00,16,2.4595,2.4605,2.4595,2.4605,16
20151001|2015-09-16 11:30,16,2.4585,2.4605,2.4585,2.4605,2
20151001|2015-09-16 12:00,16,2.462,2.462,2.4605,2.4605,8
20151001|2015-09-16 12:30,16,2.458,2.458,2.458,2.458,2
20151001|2015-09-16 13:00,16,2.46,2.46,2.46,2.46,1
20151001|2015-09-16 18:00,17,2.464,2.48,2.464,2.48,17
20151001|2015-09-16 19:00,17,2.48,2.48,2.48,2.48,1
20151001|2015-09-16 20:30,17,2.469,2.469,2.463,2.463,10
20151001|2015-09-17 00:00,17,2.469,2.469,2.469,2.469,2
20151001|2015-09-17 01:30,17,2.4605,2.4635,2.4605,2.463,7
20151001|2015-09-17 02:00,17,2.46,2.46,2.46,2.46,1
20151001|2015-09-17 04:00,17,2.446,2.446,2.446,2.446,2
20151001|2015-09-17 06:00,17,2.4495,2.45,2.4495,2.45,4
20151001|2015-09-17 06:30,17,2.4525,2.4525,2.4525,2.4525,2
20151001|2015-09-17 07:30,17,2.46,2.46,2.4555,2.4555,2
20151001|2015-09-17 08:00,17,2.47,2.47,2.468,2.468,3
20151001|2015-09-17 09:00,17,2.467,2.467,2.467,2.467,5
20151001|2015-09-17 10:30,17,2.464,2.464,2.464,2.464,1
20151001|2015-09-17 11:30,17,2.459,2.46,2.459,2.46,7
20151001|2015-09-17 12:00,17,2.46,2.4625,2.46,2.4625,6
20151001|2015-09-17 12:30,17,2.4665,2.4665,2.4665,2.4665,1
20151001|2015-09-17 13:00,17,2.472,2.4785,2.47,2.4785,19
20151001|2015-09-17 13:30,17,2.4715,2.494,2.4715,2.494,13
20151001|2015-09-17 14:00,17,2.4935,2.5,2.486,2.486,11
20151001|2015-09-17 14:30,17,2.4765,2.4765,2.4705,2.4705,17
20151001|2015-09-17 18:00,18,2.474,2.474,2.474,2.474,1
20151001|2015-09-17 19:00,18,2.4705,2.4705,2.4705,2.4705,1
20151001|2015-09-17 19:30,18,2.4665,2.4665,2.4665,2.4665,1
20151001|2015-09-17 20:30,18,2.4515,2.4515,2.449,2.449,2
20151001|2015-09-17 21:00,18,2.4475,2.4475,2.4475,2.4475,1
20151001|2015-09-17 22:00,18,2.4485,2.4485,2.4485,2.4485,1
20151001|2015-09-17 22:30,18,2.4455,2.4455,2.4455,2.4455,1
20151001|2015-09-18 02:00,18,2.4375,2.44,2.437,2.44,10
20151001|2015-09-18 04:00,18,2.4695,2.4715,2.469,2.469,4
20151001|2015-09-18 06:00,18,2.4445,2.4445,2.4445,2.4445,1
20151001|2015-09-18 06:30,18,2.4415,2.4415,2.4415,2.4415,1
20151001|2015-09-18 07:00,18,2.42,2.42,2.42,2.42,1
20151001|2015-09-18 07:30,18,2.415,2.416,2.4115,2.4115,18
20151001|2015-09-18 08:30,18,2.41,2.41,2.386,2.3905,13
20151001|2015-09-18 09:30,18,2.3985,2.4015,2.3985,2.4,5
20151001|2015-09-18 10:00,18,2.393,2.393,2.393,2.393,2
20151001|2015-09-18 10:30,18,2.394,2.394,2.393,2.393,10
20151001|2015-09-18 11:00,18,2.3925,2.3925,2.3925,2.3925,10
20151001|2015-09-18 11:30,18,2.392,2.3925,2.392,2.3925,13
20151001|2015-09-18 12:00,18,2.394,2.394,2.393,2.3935,10
20151001|2015-09-18 12:30,18,2.39,2.39,2.39,2.39,2
20151001|2015-09-18 13:00,18,2.383,2.387,2.383,2.385,8
20151001|2015-09-18 15:00,18,2.3875,2.3875,2.3875,2.3875,1
20151001|2015-09-20 17:00,21,2.3785,2.3785,2.3785,2.3785,1
20151001|2015-09-20 17:30,21,2.3815,2.3815,2.3815,2.3815,1
20151001|2015-09-20 20:00,21,2.3905,2.3915,2.3905,2.3915,3
20151001|2015-09-20 20:30,21,2.3855,2.3855,2.3855,2.3855,1
20151001|2015-09-20 21:00,21,2.39,2.39,2.39,2.39,3
20151001|2015-09-20 22:00,21,2.392,2.392,2.392,2.392,1
20151001|2015-09-21 00:30,21,2.393,2.3945,2.393,2.3945,2
20151001|2015-09-21 01:00,21,2.3915,2.3925,2.3915,2.3925,3
20151001|2015-09-21 01:30,21,2.399,2.4,2.399,2.4,21
20151001|2015-09-21 02:00,21,2.401,2.41,2.401,2.409,5
20151001|2015-09-21 02:30,21,2.4125,2.4125,2.4085,2.4085,3
20151001|2015-09-21 03:00,21,2.4055,2.415,2.4055,2.415,11
20151001|2015-09-21 04:00,21,2.41,2.41,2.41,2.41,1
20151001|2015-09-21 04:30,21,2.409,2.409,2.409,2.409,1
20151001|2015-09-21 05:00,21,2.4045,2.4045,2.4045,2.4045,1
20151001|2015-09-21 05:30,21,2.3995,2.3995,2.397,2.398,22
20151001|2015-09-21 06:30,21,2.4,2.4025,2.398,2.398,9
20151001|2015-09-21 07:00,21,2.407,2.407,2.407,2.407,2
20151001|2015-09-21 08:30,21,2.407,2.4095,2.407,2.4095,2
20151001|2015-09-21 09:00,21,2.41,2.41,2.41,2.41,2
20151001|2015-09-21 09:30,21,2.403,2.403,2.403,2.403,3
20151001|2015-09-21 10:00,21,2.402,2.402,2.402,2.402,1
20151001|2015-09-21 10:30,21,2.395,2.395,2.395,2.395,1
20151001|2015-09-21 12:00,21,2.397,2.397,2.395,2.395,24
20151001|2015-09-21 12:30,21,2.396,2.396,2.396,2.396,1
20151001|2015-09-21 14:30,21,2.398,2.398,2.398,2.398,1
20151001|2015-09-21 15:00,21,2.398,2.4005,2.398,2.4005,5
20151001|2015-09-21 15:30,21,2.395,2.395,2.395,2.395,1
20151001|2015-09-22 01:00,22,2.3915,2.3915,2.3915,2.3915,1
20151001|2015-09-22 01:30,22,2.384,2.384,2.38,2.38,2
20151001|2015-09-22 02:00,22,2.372,2.372,2.3695,2.3695,3
20151001|2015-09-22 02:30,22,2.3655,2.3655,2.363,2.363,5
20151001|2015-09-22 03:00,22,2.36,2.36,2.3485,2.3495,16
20151001|2015-09-22 03:30,22,2.343,2.3465,2.343,2.3445,6
20151001|2015-09-22 04:00,22,2.341,2.341,2.3375,2.3375,22
20151001|2015-09-22 05:00,22,2.333,2.333,2.327,2.327,4
20151001|2015-09-22 05:30,22,2.3315,2.3345,2.3315,2.3345,2
20151001|2015-09-22 06:30,22,2.333,2.342,2.333,2.3365,9
20151001|2015-09-22 07:00,22,2.334,2.334,2.328,2.33,6
20151001|2015-09-22 07:30,22,2.3265,2.332,2.3255,2.332,9
20151001|2015-09-22 08:00,22,2.3245,2.3245,2.3115,2.3115,20
20151001|2015-09-22 08:30,22,2.309,2.314,2.3025,2.3055,9
20151001|2015-09-22 09:00,22,2.308,2.311,2.2985,2.2985,12
20151001|2015-09-22 09:30,22,2.296,2.303,2.296,2.303,5
20151001|2015-09-22 10:00,22,2.3075,2.3075,2.3015,2.3035,7
20151001|2015-09-22 10:30,22,2.308,2.3095,2.305,2.305,25
20151001|2015-09-22 11:00,22,2.3035,2.3035,2.303,2.303,2
20151001|2015-09-22 11:30,22,2.303,2.306,2.303,2.304,5
20151001|2015-09-22 12:00,22,2.3035,2.305,2.3035,2.305,8
20151001|2015-09-22 14:00,22,2.307,2.307,2.307,2.307,4
20151001|2015-09-22 14:30,22,2.3085,2.3085,2.3085,2.3085,1
20151001|2015-09-22 15:00,22,2.314,2.314,2.314,2.314,3
20151001|2015-09-22 18:30,23,2.307,2.307,2.306,2.306,10
20151001|2015-09-22 19:30,23,2.308,2.308,2.308,2.308,1
20151001|2015-09-22 20:00,23,2.308,2.319,2.308,2.319,34
20151001|2015-09-22 20:30,23,2.308,2.308,2.3015,2.3015,2
20151001|2015-09-22 21:00,23,2.3015,2.3015,2.3015,2.3015,1
20151001|2015-09-22 21:30,23,2.309,2.309,2.309,2.309,1
20151001|2015-09-22 22:30,23,2.3025,2.3025,2.3025,2.3025,5
20151001|2015-09-22 23:30,23,2.2985,2.2985,2.2985,2.2985,1
20151001|2015-09-23 00:00,23,2.3,2.3,2.2985,2.2985,15
20151001|2015-09-23 00:30,23,2.2985,2.2995,2.2985,2.2985,50
20151001|2015-09-23 02:00,23,2.317,2.32,2.3155,2.32,17
20151001|2015-09-23 02:30,23,2.321,2.321,2.321,2.321,2
20151001|2015-09-23 03:30,23,2.325,2.325,2.325,2.325,1
20151001|2015-09-23 04:30,23,2.3235,2.3235,2.3235,2.3235,1
20151001|2015-09-23 06:00,23,2.325,2.325,2.325,2.325,10
20151001|2015-09-23 06:30,23,2.323,2.323,2.323,2.323,1
20151001|2015-09-23 07:30,23,2.3155,2.3155,2.3155,2.3155,2
20151001|2015-09-23 08:30,23,2.3185,2.3185,2.3145,2.315,4
20151001|2015-09-23 09:30,23,2.3185,2.3185,2.3185,2.3185,3
20151001|2015-09-23 10:30,23,2.3085,2.3085,2.308,2.308,22
20151001|2015-09-23 11:00,23,2.3055,2.3055,2.3025,2.3025,3
20151001|2015-09-23 11:30,23,2.3005,2.3005,2.3005,2.3005,4
20151001|2015-09-23 12:00,23,2.3015,2.3015,2.3005,2.3005,15
20151001|2015-09-23 12:30,23,2.3005,2.3005,2.3005,2.3005,16
20151001|2015-09-23 13:00,23,2.302,2.3025,2.302,2.3025,2
20151001|2015-09-23 17:30,24,2.3035,2.3035,2.3035,2.3035,4
20151001|2015-09-23 18:30,24,2.3035,2.3035,2.3035,2.3035,1
20151001|2015-09-23 19:00,24,2.3045,2.3045,2.3045,2.3045,1
20151001|2015-09-23 22:00,24,2.3055,2.306,2.305,2.305,12
20151001|2015-09-23 22:30,24,2.308,2.308,2.308,2.308,1
20151001|2015-09-24 00:30,24,2.312,2.312,2.3115,2.3115,2
20151001|2015-09-24 01:00,24,2.309,2.309,2.309,2.309,5
20151001|2015-09-24 03:30,24,2.318,2.318,2.318,2.318,1
20151001|2015-09-24 04:00,24,2.3145,2.3145,2.3145,2.3145,2
20151001|2015-09-24 06:00,24,2.295,2.295,2.295,2.295,1
20151001|2015-09-24 07:00,24,2.2825,2.2865,2.2825,2.2865,2
20151001|2015-09-24 07:30,24,2.2905,2.2905,2.2905,2.2905,2
20151001|2015-09-24 08:00,24,2.2965,2.2965,2.2965,2.2965,1
20151001|2015-09-24 09:30,24,2.315,2.318,2.306,2.306,11
20151001|2015-09-24 10:00,24,2.306,2.306,2.304,2.304,3
20151001|2015-09-24 10:30,24,2.3075,2.3075,2.3075,2.3075,1
20151001|2015-09-24 11:30,24,2.3085,2.3085,2.307,2.307,8
20151001|2015-09-24 12:00,24,2.308,2.308,2.307,2.307,6
20151001|2015-09-24 12:30,24,2.307,2.307,2.307,2.307,4
20151001|2015-09-24 21:00,25,2.3165,2.3185,2.3165,2.3185,2
20151001|2015-09-24 22:00,25,2.3115,2.3115,2.3115,2.3115,1
20151001|2015-09-25 01:00,25,2.317,2.317,2.317,2.317,10
20151001|2015-09-25 01:30,25,2.315,2.316,2.315,2.315,11
20151001|2015-09-25 02:00,25,2.3055,2.3075,2.3055,2.3075,2
20151001|2015-09-25 06:00,25,2.306,2.306,2.306,2.306,1
20151001|2015-09-25 06:30,25,2.309,2.309,2.309,2.309,1
20151001|2015-09-25 07:00,25,2.3085,2.3085,2.306,2.3085,7
20151001|2015-09-25 08:00,25,2.3055,2.3055,2.296,2.296,29
20151001|2015-09-25 08:30,25,2.2935,2.2945,2.29,2.294,8
20151001|2015-09-25 09:00,25,2.29,2.29,2.288,2.288,4
20151001|2015-09-25 09:30,25,2.2875,2.2895,2.2875,2.2895,3
20151001|2015-09-25 10:30,25,2.291,2.291,2.285,2.285,4
20151001|2015-09-25 11:00,25,2.2855,2.2855,2.2855,2.2855,1
20151001|2015-09-25 11:30,25,2.2845,2.2845,2.2845,2.2845,1
20151001|2015-09-25 12:00,25,2.29,2.29,2.2895,2.2895,3
20151001|2015-09-25 12:30,25,2.2875,2.2875,2.2875,2.2875,1
20151001|2015-09-25 13:00,25,2.288,2.288,2.288,2.288,1
20151001|2015-09-25 13:30,25,2.286,2.286,2.282,2.282,11
20151001|2015-09-25 14:30,25,2.284,2.284,2.2815,2.2815,2
20151001|2015-09-27 18:30,28,2.2895,2.2895,2.2895,2.2895,1
20151001|2015-09-28 00:30,28,2.297,2.299,2.297,2.299,10
20151001|2015-09-28 01:30,28,2.28,2.28,2.2745,2.2745,6
20151001|2015-09-28 02:30,28,2.2815,2.2815,2.2815,2.2815,1
20151001|2015-09-28 03:30,28,2.281,2.281,2.275,2.275,10
20151001|2015-09-28 04:30,28,2.273,2.273,2.2655,2.2655,22
20151001|2015-09-28 05:00,28,2.265,2.265,2.26,2.26,18
20151001|2015-09-28 06:00,28,2.2585,2.259,2.25,2.25,4
20151001|2015-09-28 07:00,28,2.245,2.245,2.236,2.242,24
20151001|2015-09-28 07:30,28,2.245,2.245,2.245,2.245,1
20151001|2015-09-28 08:00,28,2.2415,2.2415,2.2415,2.2415,2
20151001|2015-09-28 08:30,28,2.2455,2.2525,2.2455,2.251,37
20151001|2015-09-28 09:00,28,2.255,2.255,2.2455,2.246,13
20151001|2015-09-28 10:00,28,2.2465,2.255,2.2465,2.255,5
20151001|2015-09-28 10:30,28,2.254,2.2545,2.254,2.2545,2
20151001|2015-09-28 11:00,28,2.251,2.251,2.251,2.251,2
20151001|2015-09-28 11:30,28,2.251,2.255,2.251,2.2545,11
20151001|2015-09-28 12:00,28,2.2535,2.2535,2.248,2.2515,27
20151001|2015-09-28 12:30,28,2.2535,2.2535,2.2525,2.2525,4
20151001|2015-09-28 13:00,28,2.251,2.251,2.251,2.251,1
20151001|2015-09-28 13:30,28,2.251,2.251,2.251,2.251,1
20151001|2015-09-28 14:00,28,2.251,2.251,2.251,2.251,1
20151001|2015-09-28 14:30,28,2.25,2.2505,2.25,2.2505,2
20151001|2015-09-28 15:00,28,2.251,2.251,2.251,2.251,3
20151001|2015-09-28 20:00,29,2.2405,2.2405,2.2405,2.2405,15
20151001|2015-09-28 21:30,29,2.2405,2.2405,2.2405,2.2405,1
20151001|2015-09-28 22:00,29,2.243,2.243,2.243,2.243,1
20151001|2015-09-29 03:30,29,2.258,2.264,2.258,2.264,4
20151001|2015-09-29 04:00,29,2.258,2.258,2.258,2.258,1
20151001|2015-09-29 06:00,29,2.262,2.2625,2.262,2.2625,2
20151001|2015-09-29 06:30,29,2.265,2.266,2.265,2.266,9
20151001|2015-09-29 07:00,29,2.266,2.266,2.2655,2.266,26
20151001|2015-09-29 08:00,29,2.256,2.256,2.256,2.256,1
20151001|2015-09-29 08:30,29,2.2545,2.258,2.2545,2.256,22
20151001|2015-09-29 09:00,29,2.257,2.259,2.256,2.259,13
20151001|2015-09-29 09:30,29,2.261,2.261,2.258,2.258,2
20151001|2015-09-29 10:00,29,2.26,2.26,2.255,2.255,32
20151001|2015-09-29 10:30,29,2.254,2.2575,2.254,2.2575,9
20151001|2015-09-29 11:00,29,2.255,2.255,2.2545,2.2545,7
20151001|2015-09-29 11:30,29,2.256,2.256,2.2545,2.2545,3
20151001|2015-09-29 12:00,29,2.254,2.254,2.254,2.254,1
20151001|2015-09-29 14:30,29,2.262,2.262,2.262,2.262,8
20151001|2015-09-29 15:30,29,2.2625,2.264,2.2625,2.264,20
20151001|2015-09-29 19:30,30,2.263,2.2635,2.263,2.2635,18
20151001|2015-09-30 07:30,30,2.302,2.302,2.3015,2.3015,4
20151001|2015-09-30 08:00,30,2.316,2.3165,2.316,2.3165,51
20151001|2015-09-30 08:30,30,2.3185,2.3335,2.3185,2.3335,52
20151001|2015-09-30 09:00,30,2.3535,2.3535,2.3535,2.3535,1
20151001|2015-09-30 10:00,30,2.344,2.344,2.3435,2.3435,4
20151001|2015-09-30 11:30,30,2.349,2.349,2.349,2.349,1
20151001|2015-09-30 12:30,30,2.3425,2.3425,2.342,2.342,3
20151001|2015-09-30 13:00,30,2.342,2.344,2.342,2.344,20
20151001|2015-09-30 13:30,30,2.345,2.345,2.345,2.345,8
20151001|2015-09-30 14:00,30,2.3455,2.3455,2.344,2.344,2
20151001|2015-09-30 17:00,1,2.3415,2.3415,2.3415,2.3415,1
20151001|2015-09-30 18:00,1,2.339,2.339,2.339,2.339,1
20151001|2015-09-30 21:00,1,2.369,2.369,2.369,2.369,1
20151001|2015-09-30 22:30,1,2.38,2.38,2.38,2.38,2
20151001|2015-10-01 04:00,1,2.3655,2.3655,2.364,2.364,2
20151001|2015-10-01 07:00,1,2.3515,2.3515,2.3515,2.3515,1
20151001|2015-10-01 07:30,1,2.3495,2.3495,2.3495,2.3495,1
20151001|2015-10-01 08:30,1,2.3465,2.3465,2.3425,2.3425,3
20151001|2015-10-01 09:30,1,2.337,2.339,2.3365,2.339,15
20151001|2015-10-01 10:00,1,2.3325,2.333,2.3325,2.333,8
20151001|2015-10-01 10:30,1,2.3225,2.3225,2.319,2.32,11
20151001|2015-10-01 11:30,1,2.305,2.308,2.305,2.308,7
20151001|2015-10-01 14:30,1,2.312,2.3135,2.312,2.3135,18
20151001|2015-10-01 15:30,1,2.3095,2.3095,2.3095,2.3095,1
20151001|2015-10-02 08:00,2,2.3005,2.3005,2.3005,2.3005,2
20151001|2015-10-02 08:30,2,2.2855,2.2855,2.282,2.282,5
20151001|2015-10-02 09:00,2,2.2805,2.282,2.2805,2.282,7
20151001|2015-10-02 10:00,2,2.3005,2.3005,2.3005,2.3005,1
20151001|2015-10-02 10:30,2,2.3075,2.3075,2.3075,2.3075,1
20151001|2015-10-02 11:30,2,2.328,2.328,2.328,2.328,3
20151001|2015-10-02 12:30,2,2.3355,2.3355,2.3355,2.3355,1
20151001|2015-10-02 13:00,2,2.3405,2.3405,2.3405,2.3405,1
20151001|2015-10-02 13:30,2,2.3385,2.3385,2.3385,2.3385,3
20151001|2015-10-02 14:00,2,2.349,2.349,2.349,2.349,1
20151001|2015-10-02 15:30,2,2.3445,2.3455,2.3445,2.3455,7
20151001|2015-10-05 04:00,5,2.3545,2.3545,2.3535,2.3535,2
20151001|2015-10-05 07:00,5,2.3415,2.3415,2.3415,2.3415,1
20151001|2015-10-05 08:00,5,2.3555,2.3555,2.3555,2.3555,10
20151001|2015-10-05 08:30,5,2.3695,2.3695,2.3695,2.3695,1
20151001|2015-10-05 09:00,5,2.368,2.374,2.368,2.374,3
20151001|2015-10-05 11:30,5,2.3575,2.3575,2.3575,2.3575,3
20151001|2015-10-05 12:30,5,2.3625,2.363,2.3625,2.363,7
20151001|2015-10-05 14:00,5,2.3595,2.3595,2.3595,2.3595,3
20151001|2015-10-05 14:30,5,2.3635,2.364,2.3615,2.362,10
20151001|2015-10-05 15:00,5,2.361,2.361,2.361,2.361,3
20151001|2015-10-05 15:30,5,2.3635,2.3635,2.3635,2.3635,3
20151001|2015-10-06 07:00,6,2.3565,2.3565,2.3565,2.3565,1
20151001|2015-10-06 08:00,6,2.37,2.37,2.37,2.37,7
20151001|2015-10-06 08:30,6,2.3745,2.375,2.3745,2.375,10
20151001|2015-10-06 09:00,6,2.368,2.368,2.368,2.368,2
20151001|2015-10-06 11:30,6,2.356,2.356,2.356,2.356,2
20151001|2015-10-06 12:00,6,2.364,2.364,2.364,2.364,3
20151001|2015-10-06 14:30,6,2.363,2.364,2.363,2.364,7
20151001|2015-10-06 15:00,6,2.3625,2.3625,2.3625,2.3625,2
20151001|2015-10-06 17:00,7,2.3635,2.3645,2.3635,2.3645,8
20151001|2015-10-07 02:30,7,2.3625,2.3625,2.3625,2.3625,13
20151001|2015-10-07 06:30,7,2.39,2.39,2.39,2.39,1
20151001|2015-10-07 07:30,7,2.394,2.394,2.394,2.394,1
20151001|2015-10-07 08:00,7,2.3875,2.3875,2.3875,2.3875,1
20151001|2015-10-07 08:30,7,2.4,2.4,2.398,2.398,17
20151001|2015-10-07 10:30,7,2.3655,2.3655,2.3655,2.3655,3
20151001|2015-10-07 12:30,7,2.372,2.372,2.372,2.372,2
20151001|2015-10-07 14:30,7,2.37,2.374,2.37,2.374,21
20151001|2015-10-07 15:30,7,2.37,2.37,2.3695,2.3695,2
20151001|2015-10-07 18:30,8,2.3705,2.3705,2.3705,2.3705,1
20151001|2015-10-08 00:30,8,2.3485,2.3485,2.3485,2.3485,3
20151001|2015-10-08 03:00,8,2.3275,2.3275,2.3275,2.3275,1
20151001|2015-10-08 05:00,8,2.336,2.336,2.336,2.336,1
20151001|2015-10-08 08:00,8,2.3265,2.3285,2.3265,2.3285,13
20151001|2015-10-08 08:30,8,2.332,2.3395,2.332,2.3395,10
20151001|2015-10-08 09:00,8,2.339,2.339,2.335,2.337,12
20151001|2015-10-08 09:30,8,2.335,2.335,2.332,2.334,6
20151001|2015-10-08 10:00,8,2.3345,2.3345,2.334,2.334,3
20151001|2015-10-08 11:00,8,2.3495,2.3515,2.3495,2.3515,2
20151001|2015-10-08 12:30,8,2.3515,2.3515,2.3515,2.3515,2
20151001|2015-10-08 13:30,8,2.3505,2.3505,2.3505,2.3505,2
20151001|2015-10-08 14:00,8,2.358,2.3585,2.358,2.3585,17
20151001|2015-10-08 15:00,8,2.3575,2.3575,2.3575,2.3575,1
20151001|2015-10-08 17:30,9,2.3515,2.3515,2.3515,2.3515,1
20151001|2015-10-08 18:00,9,2.3535,2.3535,2.3535,2.3535,1
20151001|2015-10-08 21:00,9,2.3685,2.3695,2.368,2.368,6
20151001|2015-10-09 02:00,9,2.424,2.424,2.424,2.424,2
20151001|2015-10-09 03:00,9,2.419,2.419,2.419,2.419,1
20151001|2015-10-09 06:00,9,2.419,2.419,2.419,2.419,1
20151001|2015-10-09 07:00,9,2.4305,2.4305,2.43,2.43,3
20151001|2015-10-09 08:00,9,2.4225,2.4225,2.421,2.4215,12
20151001|2015-10-09 08:30,9,2.411,2.411,2.411,2.411,2
20151001|2015-10-09 10:30,9,2.412,2.412,2.412,2.412,3
20151001|2015-10-09 11:00,9,2.4155,2.4165,2.4155,2.4165,8
20151001|2015-10-09 12:30,9,2.4175,2.4175,2.4175,2.4175,1
20151001|2015-10-09 14:30,9,2.421,2.421,2.421,2.421,7
20151001|2015-10-09 15:00,9,2.422,2.4235,2.422,2.4235,2
20151001|2015-10-12 07:00,12,2.435,2.435,2.434,2.434,5
20151001|2015-10-12 07:30,12,2.4345,2.435,2.4345,2.435,5
20151001|2015-10-12 08:30,12,2.424,2.424,2.424,2.424,2
20151001|2015-10-12 09:30,12,2.4205,2.4205,2.4205,2.4205,1
20151001|2015-10-12 10:00,12,2.416,2.416,2.416,2.416,1
20151001|2015-10-12 14:30,12,2.417,2.417,2.417,2.417,4
20151001|2015-10-12 15:00,12,2.4155,2.4155,2.414,2.414,11
20151001|2015-10-13 08:00,13,2.397,2.397,2.3885,2.3885,2
20151001|2015-10-13 08:30,13,2.3915,2.3925,2.3915,2.3925,10
20151001|2015-10-13 09:00,13,2.41,2.411,2.41,2.4105,3
20151001|2015-10-13 11:30,13,2.3995,2.3995,2.3995,2.3995,2
20151001|2015-10-13 12:00,13,2.394,2.394,2.394,2.394,1
20151001|2015-10-13 12:30,13,2.3925,2.393,2.3925,2.393,11
20151001|2015-10-13 13:00,13,2.3925,2.3925,2.3925,2.3925,3
20151001|2015-10-13 13:30,13,2.3905,2.391,2.3905,2.391,3
20151001|2015-10-13 15:00,13,2.3875,2.3885,2.3865,2.3865,9
20151001|2015-10-14 08:30,14,2.403,2.4105,2.403,2.4105,2
20151001|2015-10-14 09:00,14,2.409,2.409,2.409,2.409,6
20151001|2015-10-14 09:30,14,2.403,2.403,2.403,2.403,1
20151001|2015-10-14 10:00,14,2.407,2.407,2.407,2.407,1
20151001|2015-10-14 13:00,14,2.419,2.42,2.419,2.42,2
20151001|2015-10-14 14:00,14,2.4245,2.4245,2.4245,2.4245,2
20151001|2015-10-14 14:30,14,2.4225,2.4225,2.4225,2.4225,6
20151001|2015-10-14 17:00,15,2.423,2.423,2.423,2.423,1
20151001|2015-10-15 01:00,15,2.427,2.427,2.423,2.423,4
20151001|2015-10-15 07:30,15,2.4215,2.4215,2.4215,2.4215,2
20151001|2015-10-15 08:00,15,2.4155,2.4155,2.4135,2.4135,4
20151001|2015-10-15 08:30,15,2.4125,2.4135,2.4095,2.4135,11
20151001|2015-10-15 10:30,15,2.4115,2.4115,2.4115,2.4115,2
20151001|2015-10-15 11:30,15,2.425,2.425,2.425,2.425,1
20151001|2015-10-15 13:30,15,2.4355,2.4355,2.4355,2.4355,7
20151001|2015-10-15 14:00,15,2.4315,2.4315,2.431,2.431,5
20151001|2015-10-15 14:30,15,2.4335,2.4345,2.4335,2.4345,15
20151001|2015-10-15 15:00,15,2.434,2.434,2.434,2.434,1
20151001|2015-10-15 17:30,16,2.4325,2.4325,2.4325,2.4325,1
20151001|2015-10-16 01:30,16,2.4,2.4,2.4,2.4,1
20151001|2015-10-16 08:00,16,2.406,2.406,2.406,2.406,3
20151001|2015-10-16 08:30,16,2.403,2.403,2.4015,2.4015,8
20151001|2015-10-16 09:00,16,2.399,2.399,2.399,2.399,6
20151001|2015-10-16 10:00,16,2.3955,2.3955,2.3955,2.3955,2
20151001|2015-10-16 10:30,16,2.3985,2.3985,2.3985,2.3985,2
20151001|2015-10-16 14:30,16,2.407,2.4075,2.407,2.4075,10
20151001|2015-10-16 15:30,16,2.4055,2.4065,2.4055,2.4065,5
20151001|2015-10-19 02:30,19,2.3965,2.3965,2.3965,2.3965,1
20151001|2015-10-19 06:30,19,2.38,2.38,2.38,2.38,1
20151001|2015-10-19 07:00,19,2.365,2.365,2.365,2.365,12
20151001|2015-10-19 07:30,19,2.365,2.365,2.365,2.365,1
20151001|2015-10-19 08:30,19,2.367,2.3695,2.367,2.3695,9
20151001|2015-10-19 10:30,19,2.37,2.37,2.37,2.37,2
20151001|2015-10-19 11:00,19,2.37,2.37,2.37,2.37,1
20151001|2015-10-19 12:00,19,2.37,2.37,2.37,2.37,2
20151001|2015-10-19 13:00,19,2.3675,2.3675,2.3675,2.3675,6
20151001|2015-10-19 13:30,19,2.371,2.3715,2.371,2.3715,7
20151001|2015-10-19 15:30,19,2.368,2.368,2.368,2.368,1
20151001|2015-10-20 06:30,20,2.364,2.364,2.364,2.364,5
20151001|2015-10-20 08:00,20,2.366,2.366,2.366,2.366,3
20151001|2015-10-20 08:30,20,2.369,2.376,2.369,2.376,12
20151001|2015-10-20 14:30,20,2.371,2.372,2.371,2.372,15
20151001|2015-10-20 15:30,20,2.3685,2.3685,2.3685,2.3685,2
20151001|2015-10-20 21:00,21,2.35,2.3525,2.35,2.3525,8
20151001|2015-10-20 21:30,21,2.35,2.35,2.35,2.35,2
20151001|2015-10-21 07:00,21,2.359,2.359,2.359,2.359,2
20151001|2015-10-21 07:30,21,2.3495,2.3495,2.3495,2.3495,4
20151001|2015-10-21 08:00,21,2.3395,2.3395,2.3395,2.3395,4
20151001|2015-10-21 08:30,21,2.3395,2.3405,2.3395,2.3405,23
20151001|2015-10-21 09:00,21,2.342,2.342,2.335,2.335,2
20151001|2015-10-21 09:30,21,2.342,2.342,2.342,2.342,1
20151001|2015-10-21 10:00,21,2.3545,2.3545,2.3545,2.3545,1
20151001|2015-10-21 11:00,21,2.353,2.353,2.353,2.353,1
20151001|2015-10-21 13:00,21,2.3615,2.3625,2.3615,2.3625,7
20151001|2015-10-21 14:30,21,2.3605,2.3615,2.3605,2.3615,10
20151001|2015-10-21 15:30,21,2.3585,2.3595,2.3585,2.3595,2
20151001|2015-10-21 17:00,22,2.363,2.363,2.363,2.363,2
20151001|2015-10-21 20:00,22,2.368,2.368,2.368,2.368,1
20151001|2015-10-22 00:30,22,2.363,2.363,2.363,2.363,1
20151001|2015-10-22 02:00,22,2.38,2.38,2.38,2.38,1
20151001|2015-10-22 08:30,22,2.392,2.394,2.392,2.394,12
20151001|2015-10-22 09:00,22,2.405,2.405,2.405,2.405,1
20151001|2015-10-22 09:30,22,2.3925,2.3925,2.3925,2.3925,1
20151001|2015-10-22 10:30,22,2.3815,2.383,2.3815,2.383,10
20151001|2015-10-22 14:30,22,2.3835,2.385,2.3835,2.385,24
20151001|2015-10-23 08:00,23,2.3765,2.3785,2.3765,2.3785,15
20151001|2015-10-23 08:30,23,2.3775,2.3775,2.3775,2.3775,1
20151001|2015-10-23 09:00,23,2.3555,2.3555,2.3555,2.3555,3
20151001|2015-10-23 10:00,23,2.3625,2.3625,2.3625,2.3625,1
20151001|2015-10-23 12:00,23,2.354,2.354,2.354,2.354,2
20151001|2015-10-23 12:30,23,2.351,2.351,2.3505,2.3505,6
20151001|2015-10-23 13:00,23,2.353,2.354,2.353,2.354,10
20151001|2015-10-23 14:00,23,2.3525,2.3525,2.3525,2.3525,8
20151001|2015-10-23 14:30,23,2.352,2.352,2.35,2.35,4
20151001|2015-10-25 17:00,26,2.35,2.35,2.35,2.35,1
20151001|2015-10-26 08:00,26,2.361,2.361,2.361,2.361,4
20151001|2015-10-26 09:00,26,2.362,2.3625,2.362,2.3625,15
20151001|2015-10-26 10:00,26,2.358,2.358,2.3575,2.3575,3
20151001|2015-10-26 10:30,26,2.356,2.357,2.356,2.357,6
20151001|2015-10-26 12:00,26,2.3565,2.3565,2.3565,2.3565,10
20151001|2015-10-26 15:00,26,2.354,2.3545,2.354,2.3545,7
20151001|2015-10-27 08:00,27,2.3705,2.3705,2.3705,2.3705,6
20151001|2015-10-27 08:30,27,2.3665,2.3715,2.3665,2.3715,4
20151001|2015-10-27 09:00,27,2.375,2.3755,2.366,2.367,95
20151001|2015-10-27 14:30,27,2.3595,2.361,2.3595,2.361,14
20151001|2015-10-28 01:30,28,2.346,2.346,2.346,2.346,18
20151001|2015-10-28 07:30,28,2.33,2.33,2.33,2.33,5
20151001|2015-10-28 08:30,28,2.327,2.348,2.327,2.348,10
20151101|2014-02-03 10:00,3,3.19,3.19,3.19,3.19,1
20151101|2014-03-10 10:00,10,3.09,3.09,3.09,3.09,2
20151101|2014-03-14 11:00,14,2.98,2.98,2.98,2.98,1
20151101|2014-03-23 18:00,24,2.983,2.983,2.983,2.983,1
20151101|2014-03-23 18:30,24,2.983,2.983,2.983,2.983,1
20151101|2014-04-25 09:00,25,3.08,3.08,3.08,3.08,2
20151101|2014-05-01 09:30,1,3.0555,3.0555,3.0555,3.0555,1
20151101|2014-05-29 09:00,29,3.1595,3.1595,3.1595,3.1595,1
20151101|2014-08-15 09:00,15,3.132,3.132,3.132,3.132,2
20151101|2014-09-10 10:30,10,3.127,3.129,3.127,3.129,12
20151101|2014-09-23 12:30,23,3.058,3.06,3.058,3.06,6
20151101|2014-09-24 07:30,24,3.06,3.06,3.06,3.06,1
20151101|2014-09-30 08:30,30,3.033,3.0335,3.033,3.0335,2
20151101|2014-10-02 08:00,2,3.011,3.011,3.011,3.011,1
20151101|2014-10-03 11:30,3,3.009,3.009,3.009,3.009,1
20151101|2014-10-09 10:00,9,3.05,3.05,3.05,3.05,1
20151101|2014-10-10 05:00,10,2.995,2.995,2.995,2.995,2
20151101|2014-10-10 10:00,10,3.014,3.0175,3.014,3.0175,3
20151101|2014-11-10 13:30,10,3.0155,3.0155,3.0155,3.0155,1
20151101|2014-11-12 10:00,12,3.023,3.023,3.023,3.023,1
20151101|2014-11-13 12:00,13,2.98,2.98,2.98,2.98,6
20151101|2014-11-17 09:00,17,3.0275,3.0275,3.0275,3.0275,1
20151101|2014-11-25 08:00,25,3.02,3.022,3.02,3.022,4
20151101|2014-11-25 10:00,25,2.994,2.994,2.994,2.994,1
20151101|2014-11-25 17:00,26,2.971,2.971,2.971,2.971,4
20151101|2014-11-26 09:30,26,2.971,2.971,2.971,2.971,1
20151101|2014-11-27 19:00,28,2.944,2.944,2.944,2.944,1
20151101|2014-12-02 12:30,2,2.902,2.902,2.902,2.902,1
20151101|2014-12-04 08:00,4,2.931,2.931,2.931,2.931,1
20151101|2014-12-05 13:30,5,2.926,2.926,2.926,2.926,2
20151101|2014-12-08 12:30,8,2.9005,2.9005,2.9005,2.9005,1
20151101|2014-12-09 11:30,9,2.939,2.939,2.939,2.939,3
20151101|2014-12-11 09:00,11,2.935,2.935,2.935,2.935,3
20151101|2014-12-11 13:30,11,2.93,2.93,2.93,2.93,1
20151101|2014-12-16 15:30,16,2.88,2.88,2.88,2.88,1
20151101|2014-12-17 12:30,17,2.8885,2.8885,2.8885,2.8885,1
20151101|2014-12-18 00:30,18,2.8705,2.8705,2.87,2.87,2
20151101|2014-12-19 16:00,19,2.91,2.912,2.91,2.912,6
20151101|2014-12-22 11:00,22,2.886,2.886,2.886,2.886,1
20151101|2014-12-23 07:00,23,2.8745,2.8745,2.8745,2.8745,1
20151101|2014-12-23 10:00,23,2.8795,2.8805,2.8795,2.8805,4
20151101|2014-12-26 09:30,26,2.83,2.8355,2.83,2.8355,7
20151101|2014-12-31 09:30,31,2.84,2.84,2.84,2.84,2
20151101|2015-01-05 08:00,5,2.7775,2.7775,2.7775,2.7775,1
20151101|2015-01-05 10:00,5,2.777,2.778,2.777,2.778,5
20151101|2015-01-05 10:30,5,2.7705,2.7705,2.7705,2.7705,1
20151101|2015-01-05 11:30,5,2.773,2.773,2.773,2.773,1
20151101|2015-01-05 15:30,5,2.778,2.778,2.778,2.778,1
20151101|2015-01-06 07:30,6,2.769,2.769,2.769,2.769,1
20151101|2015-01-06 08:00,6,2.775,2.776,2.775,2.776,6
20151101|2015-01-06 10:30,6,2.771,2.771,2.771,2.771,2
20151101|2015-01-06 11:00,6,2.771,2.771,2.771,2.771,1
20151101|2015-01-08 16:00,8,2.771,2.771,2.771,2.771,1
20151101|2015-01-09 10:00,9,2.7455,2.7455,2.7455,2.7455,1
20151101|2015-01-12 07:00,12,2.7,2.7,2.7,2.7,1
20151101|2015-01-12 08:30,12,2.714,2.714,2.714,2.714,1
20151101|2015-01-13 00:00,13,2.7,2.7,2.7,2.7,1
20151101|2015-01-14 08:30,14,2.5105,2.512,2.5105,2.512,10
20151101|2015-01-14 09:00,14,2.53,2.53,2.53,2.53,10
20151101|2015-01-14 09:30,14,2.53,2.53,2.53,2.53,1
20151101|2015-01-14 12:00,14,2.4935,2.4935,2.4935,2.4935,1
20151101|2015-01-14 13:30,14,2.53,2.532,2.53,2.532,10
20151101|2015-01-15 09:30,15,2.57,2.5715,2.569,2.5715,11
20151101|2015-01-15 11:30,15,2.566,2.571,2.566,2.571,8
20151101|2015-01-16 13:00,16,2.6325,2.6355,2.6325,2.6355,20
20151101|2015-01-19 11:00,20,2.582,2.582,2.582,2.582,1
20151101|2015-01-19 23:00,20,2.5945,2.5945,2.5945,2.5945,1
20151101|2015-01-20 10:00,20,2.5705,2.5765,2.5685,2.5765,25
20151101|2015-01-22 09:00,22,2.578,2.5795,2.578,2.5795,3
20151101|2015-01-22 09:30,22,2.576,2.576,2.576,2.576,2
20151101|2015-01-22 10:00,22,2.5755,2.576,2.5755,2.576,2
20151101|2015-01-22 12:00,22,2.59,2.59,2.59,2.59,1
20151101|2015-01-23 11:30,23,2.5085,2.5085,2.5085,2.5085,1
20151101|2015-01-25 17:00,26,2.5,2.5,2.5,2.5,6
20151101|2015-01-25 21:00,26,2.47,2.47,2.47,2.47,1
20151101|2015-01-27 15:00,27,2.4815,2.4815,2.4815,2.4815,1
20151101|2015-01-29 09:00,29,2.475,2.475,2.475,2.475,1
20151101|2015-01-30 11:30,30,2.5025,2.5025,2.5025,2.5025,1
20151101|2015-02-05 11:00,5,2.5985,2.5985,2.5985,2.5985,1
20151101|2015-02-06 02:00,6,2.59,2.59,2.59,2.59,1
20151101|2015-02-06 13:00,6,2.5925,2.5945,2.5925,2.5945,5
20151101|2015-02-06 13:30,6,2.597,2.597,2.597,2.597,1
20151101|2015-02-09 09:00,9,2.5865,2.5865,2.5865,2.5865,1
20151101|2015-02-09 09:30,9,2.591,2.591,2.591,2.591,4
20151101|2015-02-09 13:00,9,2.592,2.593,2.592,2.593,4
20151101|2015-02-09 13:30,9,2.592,2.592,2.592,2.592,1
20151101|2015-02-10 08:30,10,2.559,2.559,2.559,2.559,1
20151101|2015-02-11 15:00,11,2.5475,2.549,2.5475,2.549,2
20151101|2015-02-12 03:30,12,2.5705,2.5705,2.5705,2.5705,1
20151101|2015-02-12 06:30,12,2.584,2.584,2.584,2.584,1
20151101|2015-02-13 12:00,13,2.612,2.612,2.612,2.612,6
20151101|2015-02-17 00:30,17,2.615,2.615,2.615,2.615,1
20151101|2015-02-17 06:30,17,2.579,2.579,2.579,2.579,1
20151101|2015-02-17 08:30,17,2.569,2.569,2.569,2.569,1
20151101|2015-02-17 21:00,18,2.5755,2.5755,2.5755,2.5755,1
20151101|2015-02-18 15:30,18,2.6235,2.6235,2.6235,2.6235,1
20151101|2015-02-19 03:00,19,2.597,2.597,2.5965,2.5965,2
20151101|2015-02-19 04:30,19,2.6045,2.606,2.6025,2.606,9
20151101|2015-02-19 06:30,19,2.5965,2.5965,2.5965,2.5965,2
20151101|2015-02-19 09:30,19,2.59,2.59,2.59,2.59,13
20151101|2015-02-19 10:00,19,2.5955,2.6,2.593,2.6,8
20151101|2015-02-23 06:00,23,2.5765,2.5765,2.5765,2.5765,1
20151101|2015-02-24 08:00,24,2.6145,2.6145,2.6145,2.6145,1
20151101|2015-02-25 11:30,25,2.6495,2.6495,2.6495,2.6495,1
20151101|2015-02-26 19:00,27,2.6875,2.6875,2.6875,2.6875,8
20151101|2015-03-03 05:30,3,2.66,2.66,2.66,2.66,2
20151101|2015-03-06 10:30,6,2.621,2.6215,2.621,2.6215,2
20151101|2015-03-08 19:30,9,2.6055,2.6055,2.6055,2.6055,1
20151101|2015-03-09 09:30,9,2.663,2.665,2.663,2.665,3
20151101|2015-03-10 10:30,10,2.635,2.6355,2.635,2.6355,5
20151101|2015-03-11 10:00,11,2.614,2.614,2.614,2.614,1
20151101|2015-03-11 12:30,11,2.6145,2.6145,2.6145,2.6145,2
20151101|2015-03-11 14:30,11,2.615,2.615,2.615,2.615,1
20151101|2015-03-12 17:00,13,2.6665,2.6665,2.6665,2.6665,1
20151101|2015-03-16 07:30,16,2.6595,2.6595,2.6595,2.6595,1
20151101|2015-03-17 07:00,17,2.62,2.62,2.62,2.62,1
20151101|2015-03-18 04:30,18,2.576,2.576,2.576,2.576,2
20151101|2015-03-18 07:00,18,2.583,2.583,2.582,2.582,2
20151101|2015-03-18 09:30,18,2.578,2.578,2.578,2.578,2
20151101|2015-03-18 14:00,18,2.6165,2.6165,2.6165,2.6165,1
20151101|2015-03-19 10:30,19,2.6645,2.6645,2.6645,2.6645,1
20151101|2015-03-20 00:30,20,2.6635,2.6635,2.6635,2.6635,1
20151101|2015-03-23 09:00,23,2.7805,2.7865,2.7805,2.7865,4
20151101|2015-03-24 12:30,24,2.7975,2.7975,2.7975,2.7975,2
20151101|2015-03-24 15:30,24,2.795,2.795,2.795,2.795,1
20151101|2015-03-25 10:00,25,2.791,2.791,2.791,2.791,1
20151101|2015-03-27 00:00,27,2.784,2.784,2.784,2.784,1
20151101|2015-04-01 16:00,1,2.754,2.754,2.754,2.754,2
20151101|2015-04-02 12:30,2,2.734,2.734,2.734,2.734,1
20151101|2015-04-09 12:30,9,2.736,2.736,2.736,2.736,1
20151101|2015-04-14 00:30,14,2.7,2.7,2.7,2.7,15
20151101|2015-04-15 11:30,15,2.716,2.716,2.716,2.716,1
20151101|2015-04-15 12:00,15,2.7225,2.7225,2.7225,2.7225,1
20151101|2015-04-16 07:30,16,2.776,2.776,2.776,2.776,1
20151101|2015-04-17 08:30,17,2.775,2.775,2.775,2.775,1
20151101|2015-04-17 09:30,17,2.775,2.775,2.775,2.775,1
20151101|2015-04-17 15:00,17,2.7965,2.7965,2.7965,2.7965,1
20151101|2015-04-17 16:00,17,2.8015,2.8015,2.8015,2.8015,1
20151101|2015-04-22 08:30,22,2.7235,2.7235,2.7235,2.7235,1
20151101|2015-04-22 10:30,22,2.7,2.7,2.7,2.7,12
20151101|2015-04-28 07:30,28,2.784,2.784,2.784,2.784,1
20151101|2015-04-28 10:30,28,2.791,2.791,2.791,2.791,1
20151101|2015-04-30 20:30,1,2.895,2.895,2.895,2.895,1
20151101|2015-05-01 11:30,1,2.933,2.933,2.933,2.933,1
20151101|2015-05-01 16:00,1,2.938,2.938,2.938,2.938,1
20151101|2015-05-03 17:00,4,2.915,2.915,2.915,2.915,1
20151101|2015-05-04 12:00,4,2.9215,2.9215,2.9215,2.9215,1
20151101|2015-05-05 12:00,5,2.942,2.942,2.942,2.942,1
20151101|2015-05-06 10:30,6,2.915,2.915,2.915,2.915,2
20151101|2015-05-06 12:00,6,2.933,2.933,2.933,2.933,1
20151101|2015-05-07 11:30,7,2.923,2.923,2.923,2.923,1
20151101|2015-05-08 01:30,8,2.923,2.923,2.923,2.923,1
20151101|2015-05-08 04:30,8,2.9265,2.9275,2.923,2.923,8
20151101|2015-05-08 08:30,8,2.902,2.902,2.902,2.902,1
20151101|2015-05-08 11:30,8,2.9215,2.9215,2.9215,2.9215,1
20151101|2015-05-11 00:30,11,2.904,2.904,2.903,2.903,2
20151101|2015-05-11 08:00,11,2.9085,2.9085,2.9085,2.9085,1
20151101|2015-05-11 09:30,11,2.9055,2.9055,2.9055,2.9055,1
20151101|2015-05-11 11:30,11,2.9055,2.9055,2.9055,2.9055,1
20151101|2015-05-12 11:30,12,2.9315,2.9315,2.9315,2.9315,1
20151101|2015-05-13 08:00,13,2.941,2.941,2.941,2.941,2
20151101|2015-05-13 12:00,13,2.9315,2.9315,2.9315,2.9315,1
20151101|2015-05-14 11:00,14,2.926,2.926,2.924,2.9245,4
20151101|2015-05-14 12:00,14,2.928,2.928,2.928,2.928,1
20151101|2015-05-15 12:00,15,2.927,2.927,2.927,2.927,1
20151101|2015-05-18 09:30,18,2.9025,2.9025,2.9025,2.9025,1
20151101|2015-05-18 11:30,18,2.9125,2.9125,2.9125,2.9125,1
20151101|2015-05-18 12:00,18,2.9125,2.9125,2.9125,2.9125,2
20151101|2015-05-19 09:00,19,2.85,2.85,2.85,2.85,1
20151101|2015-05-19 12:00,19,2.847,2.847,2.847,2.847,1
20151101|2015-05-20 09:30,20,2.8355,2.8355,2.8355,2.8355,1
20151101|2015-05-20 10:00,20,2.838,2.838,2.838,2.838,22
20151101|2015-05-20 11:30,20,2.8385,2.8385,2.8385,2.8385,1
20151101|2015-05-20 12:00,20,2.836,2.836,2.8355,2.836,8
20151101|2015-05-21 11:30,21,2.857,2.857,2.857,2.857,1
20151101|2015-05-21 18:00,22,2.8595,2.8595,2.8595,2.8595,2
20151101|2015-05-22 12:00,22,2.8195,2.8195,2.8195,2.8195,1
20151101|2015-05-22 14:00,22,2.813,2.8135,2.813,2.8135,2
20151101|2015-05-26 06:30,26,2.8,2.8,2.8,2.8,1
20151101|2015-05-26 12:00,26,2.7905,2.7905,2.7905,2.7905,1
20151101|2015-05-27 06:00,27,2.78,2.78,2.78,2.78,8
20151101|2015-05-27 12:00,27,2.7825,2.7825,2.7825,2.7825,1
20151101|2015-05-28 11:00,28,2.7775,2.7775,2.7775,2.7775,1
20151101|2015-05-28 12:00,28,2.779,2.779,2.779,2.779,1
20151101|2015-05-29 09:00,29,2.76,2.76,2.76,2.76,4
20151101|2015-05-29 10:00,29,2.75,2.75,2.75,2.75,4
20151101|2015-05-29 10:30,29,2.742,2.742,2.7395,2.7395,2
20151101|2015-05-29 11:00,29,2.744,2.744,2.744,2.744,4
20151101|2015-05-29 11:30,29,2.742,2.742,2.742,2.742,1
20151101|2015-05-29 14:00,29,2.7395,2.7395,2.7395,2.7395,4
20151101|2015-06-01 11:30,1,2.7315,2.7315,2.7315,2.7315,3
20151101|2015-06-02 07:30,2,2.738,2.738,2.738,2.738,1
20151101|2015-06-02 11:30,2,2.7455,2.7455,2.7455,2.7455,4
20151101|2015-06-02 15:00,2,2.748,2.748,2.748,2.748,1
20151101|2015-06-02 21:30,3,2.756,2.756,2.756,2.756,1
20151101|2015-06-03 11:30,3,2.736,2.736,2.736,2.736,4
20151101|2015-06-05 09:30,5,2.711,2.711,2.711,2.711,2
20151101|2015-06-05 12:00,5,2.7035,2.7035,2.7035,2.7035,6
20151101|2015-06-07 22:30,8,2.711,2.711,2.711,2.711,1
20151101|2015-06-07 23:00,8,2.7135,2.7135,2.7135,2.7135,2
20151101|2015-06-08 00:00,8,2.712,2.712,2.712,2.712,1
20151101|2015-06-08 01:00,8,2.712,2.712,2.712,2.712,1
20151101|2015-06-08 08:00,8,2.705,2.705,2.705,2.705,1
20151101|2015-06-08 13:00,8,2.715,2.715,2.715,2.715,1
20151101|2015-06-09 09:00,9,2.732,2.732,2.732,2.732,1
20151101|2015-06-09 09:30,9,2.734,2.734,2.734,2.734,4
20151101|2015-06-09 10:00,9,2.73,2.73,2.73,2.73,2
20151101|2015-06-09 15:30,9,2.722,2.722,2.722,2.722,1
20151101|2015-06-10 07:00,10,2.756,2.756,2.756,2.756,1
20151101|2015-06-10 08:00,10,2.759,2.7595,2.759,2.7595,3
20151101|2015-06-10 09:30,10,2.7565,2.7575,2.7565,2.7575,4
20151101|2015-06-10 12:00,10,2.756,2.756,2.756,2.756,4
20151101|2015-06-10 13:30,10,2.756,2.7565,2.756,2.7565,4
20151101|2015-06-10 17:00,11,2.7545,2.7545,2.7545,2.7545,2
20151101|2015-06-11 11:00,11,2.683,2.683,2.683,2.683,1
20151101|2015-06-12 08:00,12,2.68,2.68,2.68,2.68,1
20151101|2015-06-12 11:00,12,2.6915,2.6915,2.6915,2.6915,1
20151101|2015-06-12 11:30,12,2.6915,2.6915,2.6915,2.6915,1
20151101|2015-06-12 13:00,12,2.6925,2.6925,2.6925,2.6925,1
20151101|2015-06-15 00:30,15,2.665,2.665,2.66,2.66,4
20151101|2015-06-15 02:30,15,2.65,2.65,2.65,2.65,1
20151101|2015-06-15 03:30,15,2.649,2.649,2.649,2.649,1
20151101|2015-06-15 12:30,15,2.6575,2.6575,2.6575,2.6575,1
20151101|2015-06-15 22:00,16,2.6635,2.6635,2.6635,2.6635,1
20151101|2015-06-16 09:00,16,2.633,2.633,2.633,2.633,2
20151101|2015-06-16 09:30,16,2.6265,2.6265,2.6265,2.6265,1
20151101|2015-06-16 10:00,16,2.6305,2.6305,2.6305,2.6305,1
20151101|2015-06-16 12:00,16,2.627,2.627,2.6265,2.6265,5
20151101|2015-06-17 08:30,17,2.63,2.6305,2.63,2.6305,5
20151101|2015-06-17 10:30,17,2.6155,2.6155,2.6155,2.6155,2
20151101|2015-06-17 11:30,17,2.614,2.6145,2.6135,2.6135,7
20151101|2015-06-18 05:00,18,2.642,2.642,2.642,2.642,1
20151101|2015-06-19 05:00,19,2.58,2.58,2.58,2.58,1
20151101|2015-06-19 14:00,19,2.583,2.583,2.583,2.583,1
20151101|2015-06-22 13:30,22,2.5835,2.5835,2.5835,2.5835,6
20151101|2015-06-23 10:30,23,2.637,2.6375,2.637,2.6375,2
20151101|2015-06-23 11:30,23,2.6215,2.6215,2.6215,2.6215,8
20151101|2015-06-24 10:00,24,2.643,2.643,2.643,2.643,1
20151101|2015-06-25 10:00,25,2.624,2.6245,2.624,2.6245,4
20151101|2015-06-26 08:00,26,2.631,2.6315,2.631,2.6315,3
20151101|2015-06-26 08:30,26,2.6335,2.639,2.6335,2.639,5
20151101|2015-06-26 10:30,26,2.627,2.627,2.627,2.627,2
20151101|2015-06-26 11:30,26,2.6395,2.6395,2.6385,2.6385,6
20151101|2015-06-29 11:30,29,2.637,2.637,2.637,2.637,5
20151101|2015-06-30 11:30,30,2.6175,2.6175,2.6175,2.6175,5
20151101|2015-07-01 07:30,1,2.609,2.609,2.609,2.609,1
20151101|2015-07-01 09:30,1,2.6405,2.6405,2.6405,2.6405,1
20151101|2015-07-01 10:30,1,2.6365,2.6365,2.6365,2.6365,2
20151101|2015-07-01 11:00,1,2.6385,2.6385,2.6385,2.6385,2
20151101|2015-07-02 10:00,2,2.646,2.646,2.646,2.646,2
20151101|2015-07-05 21:30,6,2.57,2.57,2.57,2.57,1
20151101|2015-07-05 22:30,6,2.581,2.581,2.581,2.581,1
20151101|2015-07-06 00:30,6,2.55,2.55,2.5285,2.5285,3
20151101|2015-07-06 12:00,6,2.54,2.54,2.54,2.54,2
20151101|2015-07-06 12:30,6,2.5345,2.5345,2.5345,2.5345,5
20151101|2015-07-06 20:30,7,2.5395,2.5395,2.5395,2.5395,1
20151101|2015-07-07 00:30,7,2.509,2.5105,2.5065,2.5105,101
20151101|2015-07-07 01:30,7,2.505,2.505,2.505,2.505,12
20151101|2015-07-07 02:30,7,2.4895,2.4895,2.4895,2.4895,1
20151101|2015-07-07 07:00,7,2.484,2.484,2.484,2.484,1
20151101|2015-07-07 08:00,7,2.466,2.466,2.4555,2.4555,2
20151101|2015-07-07 08:30,7,2.445,2.445,2.445,2.445,4
20151101|2015-07-07 11:30,7,2.444,2.444,2.444,2.444,1
20151101|2015-07-07 14:00,7,2.468,2.468,2.468,2.468,1
20151101|2015-07-07 14:30,7,2.474,2.474,2.474,2.474,1
20151101|2015-07-07 15:30,7,2.473,2.473,2.473,2.473,1
20151101|2015-07-08 01:00,8,2.4075,2.4075,2.4075,2.4075,1
20151101|2015-07-08 05:30,8,2.4515,2.4515,2.4515,2.4515,1
20151101|2015-07-08 09:30,8,2.5,2.5,2.5,2.5,2
20151101|2015-07-08 10:30,8,2.4965,2.4965,2.4935,2.4935,2
20151101|2015-07-09 05:00,9,2.53,2.53,2.53,2.53,1
20151101|2015-07-09 10:30,9,2.5625,2.5625,2.5625,2.5625,4
20151101|2015-07-09 12:00,9,2.555,2.555,2.55,2.551,13
20151101|2015-07-10 08:00,10,2.544,2.544,2.544,2.544,1
20151101|2015-07-10 12:30,10,2.544,2.544,2.544,2.544,2
20151101|2015-07-10 15:00,10,2.5465,2.5465,2.5465,2.5465,1
20151101|2015-07-13 13:00,13,2.5465,2.5465,2.5465,2.5465,1
20151101|2015-07-14 08:30,14,2.53,2.53,2.53,2.53,1
20151101|2015-07-14 09:00,14,2.537,2.537,2.537,2.537,1
20151101|2015-07-14 10:00,14,2.536,2.536,2.536,2.536,2
20151101|2015-07-15 09:00,15,2.5235,2.5235,2.5235,2.5235,2
20151101|2015-07-16 07:30,16,2.527,2.527,2.527,2.527,1
20151101|2015-07-16 17:00,17,2.5275,2.5275,2.5275,2.5275,1
20151101|2015-07-17 09:30,17,2.506,2.506,2.506,2.506,1
20151101|2015-07-17 10:00,17,2.507,2.507,2.507,2.507,1
20151101|2015-07-17 11:30,17,2.499,2.499,2.499,2.499,2
20151101|2015-07-20 11:00,20,2.4925,2.4925,2.4925,2.4925,1
20151101|2015-07-21 08:30,21,2.485,2.485,2.485,2.485,5
20151101|2015-07-21 09:00,21,2.4925,2.4925,2.4925,2.4925,3
20151101|2015-07-21 20:00,22,2.4865,2.4865,2.4865,2.4865,3
20151101|2015-07-22 00:30,22,2.454,2.454,2.454,2.454,2
20151101|2015-07-22 01:00,22,2.445,2.445,2.445,2.445,1
20151101|2015-07-22 04:30,22,2.45,2.45,2.45,2.45,1
20151101|2015-07-22 12:00,22,2.4355,2.4355,2.4355,2.4355,2
20151101|2015-07-22 14:00,22,2.4365,2.4365,2.4365,2.4365,10
20151101|2015-07-22 20:00,23,2.43,2.43,2.43,2.43,1
20151101|2015-07-22 23:00,23,2.45,2.45,2.45,2.45,1
20151101|2015-07-23 07:30,23,2.432,2.434,2.432,2.434,2
20151101|2015-07-23 08:00,23,2.436,2.436,2.436,2.436,3
20151101|2015-07-23 09:30,23,2.425,2.425,2.4,2.4,5
20151101|2015-07-23 10:00,23,2.406,2.406,2.406,2.406,1
20151101|2015-07-23 10:30,23,2.4035,2.4035,2.4035,2.4035,2
20151101|2015-07-23 11:30,23,2.397,2.397,2.397,2.397,1
20151101|2015-07-23 13:30,23,2.3785,2.3785,2.3785,2.3785,1
20151101|2015-07-23 14:30,23,2.383,2.3835,2.383,2.3835,2
20151101|2015-07-23 15:30,23,2.3865,2.3865,2.3865,2.3865,2
20151101|2015-07-23 19:30,24,2.386,2.386,2.386,2.386,3
20151101|2015-07-24 00:30,24,2.3695,2.3695,2.3695,2.3695,1
20151101|2015-07-24 05:30,24,2.387,2.387,2.387,2.387,1
20151101|2015-07-27 09:30,27,2.3645,2.3645,2.3645,2.3645,2
20151101|2015-07-27 11:30,27,2.364,2.364,2.361,2.3615,5
20151101|2015-07-27 12:00,27,2.362,2.362,2.362,2.362,1
20151101|2015-07-27 14:00,27,2.36,2.36,2.36,2.36,1
20151101|2015-07-28 07:00,28,2.377,2.377,2.377,2.377,1
20151101|2015-07-28 07:30,28,2.376,2.376,2.376,2.376,2
20151101|2015-07-28 09:00,28,2.4025,2.4025,2.4025,2.4025,2
20151101|2015-07-28 10:00,28,2.4085,2.4085,2.4085,2.4085,1
20151101|2015-07-28 10:30,28,2.4075,2.4075,2.407,2.407,4
20151101|2015-07-28 11:00,28,2.4095,2.415,2.409,2.415,5
20151101|2015-07-28 11:30,28,2.4125,2.4125,2.4125,2.4125,1
20151101|2015-07-28 13:00,28,2.412,2.412,2.412,2.412,2
20151101|2015-07-28 14:00,28,2.412,2.412,2.412,2.412,3
20151101|2015-07-28 14:30,28,2.4125,2.4125,2.4125,2.4125,1
20151101|2015-07-28 15:00,28,2.418,2.418,2.418,2.418,1
20151101|2015-07-28 22:00,29,2.427,2.427,2.427,2.427,1
20151101|2015-07-29 08:00,29,2.414,2.414,2.414,2.414,9
20151101|2015-07-29 09:30,29,2.4115,2.4115,2.4115,2.4115,1
20151101|2015-07-29 12:00,29,2.416,2.417,2.416,2.417,3
20151101|2015-07-30 03:00,30,2.395,2.395,2.395,2.395,1
20151101|2015-07-30 08:00,30,2.3855,2.3915,2.3855,2.3905,176
20151101|2015-07-30 09:00,30,2.3925,2.3925,2.3925,2.3925,1
20151101|2015-07-30 10:30,30,2.39,2.39,2.39,2.39,2
20151101|2015-07-30 14:30,30,2.387,2.387,2.387,2.387,2
20151101|2015-07-31 09:30,31,2.3775,2.3775,2.3775,2.3775,1
20151101|2015-07-31 12:00,31,2.371,2.371,2.371,2.371,1
20151101|2015-08-03 05:30,3,2.347,2.3485,2.347,2.348,14
20151101|2015-08-03 06:00,3,2.365,2.365,2.363,2.363,3
20151101|2015-08-03 07:30,3,2.3505,2.3505,2.3505,2.3505,1
20151101|2015-08-03 08:00,3,2.3535,2.3535,2.3535,2.3535,1
20151101|2015-08-03 09:30,3,2.356,2.356,2.356,2.356,2
20151101|2015-08-03 10:30,3,2.366,2.369,2.3615,2.364,133
20151101|2015-08-03 11:00,3,2.3635,2.3635,2.3615,2.362,37
20151101|2015-08-03 11:30,3,2.356,2.356,2.356,2.356,3
20151101|2015-08-03 12:00,3,2.3565,2.3565,2.3565,2.3565,4
20151101|2015-08-04 00:00,4,2.351,2.3515,2.351,2.3515,2
20151101|2015-08-04 08:00,4,2.3745,2.3745,2.3745,2.3745,1
20151101|2015-08-04 08:30,4,2.3725,2.3745,2.3725,2.3745,3
20151101|2015-08-04 10:00,4,2.374,2.374,2.374,2.374,1
20151101|2015-08-04 11:30,4,2.373,2.373,2.371,2.371,5
20151101|2015-08-04 12:00,4,2.372,2.372,2.372,2.372,2
20151101|2015-08-04 17:00,5,2.365,2.365,2.365,2.365,2
20151101|2015-08-05 08:30,5,2.3645,2.3645,2.363,2.364,9
20151101|2015-08-05 09:00,5,2.359,2.36,2.3545,2.36,128
20151101|2015-08-05 09:30,5,2.36,2.36,2.354,2.354,27
20151101|2015-08-05 10:00,5,2.357,2.357,2.356,2.356,8
20151101|2015-08-05 10:30,5,2.35,2.352,2.35,2.352,12
20151101|2015-08-05 11:30,5,2.355,2.357,2.355,2.357,3
20151101|2015-08-05 12:00,5,2.3565,2.3565,2.3565,2.3565,2
20151101|2015-08-05 14:00,5,2.3575,2.3575,2.3575,2.3575,2
20151101|2015-08-06 05:30,6,2.359,2.359,2.359,2.359,46
20151101|2015-08-06 06:30,6,2.3535,2.3535,2.3535,2.3535,3
20151101|2015-08-06 09:30,6,2.3565,2.3565,2.3535,2.3535,3
20151101|2015-08-06 10:30,6,2.347,2.347,2.347,2.347,1
20151101|2015-08-06 11:30,6,2.349,2.3495,2.349,2.3495,6
20151101|2015-08-06 14:30,6,2.35,2.35,2.35,2.35,1
20151101|2015-08-06 15:30,6,2.354,2.354,2.354,2.354,1
20151101|2015-08-07 08:00,7,2.34,2.344,2.34,2.344,2
20151101|2015-08-07 08:30,7,2.3465,2.3465,2.3465,2.3465,1
20151101|2015-08-07 09:30,7,2.3525,2.3525,2.3525,2.3525,2
20151101|2015-08-07 10:00,7,2.354,2.354,2.353,2.353,52
20151101|2015-08-07 11:30,7,2.342,2.342,2.3415,2.3415,5
20151101|2015-08-07 12:00,7,2.3415,2.343,2.3415,2.342,4
20151101|2015-08-07 13:30,7,2.338,2.338,2.3375,2.3375,9
20151101|2015-08-10 08:00,10,2.3535,2.3535,2.3535,2.3535,3
20151101|2015-08-10 09:30,10,2.3885,2.3885,2.3875,2.3875,12
20151101|2015-08-10 10:00,10,2.3975,2.3975,2.3975,2.3975,1
20151101|2015-08-10 10:30,10,2.413,2.413,2.411,2.411,7
20151101|2015-08-10 11:30,10,2.408,2.408,2.408,2.408,2
20151101|2015-08-10 12:00,10,2.409,2.409,2.408,2.408,2
20151101|2015-08-10 13:30,10,2.4045,2.4045,2.4045,2.4045,1
20151101|2015-08-10 14:30,10,2.396,2.396,2.396,2.396,2
20151101|2015-08-11 05:00,11,2.345,2.345,2.345,2.345,8
20151101|2015-08-11 06:30,11,2.345,2.345,2.345,2.345,12
20151101|2015-08-11 07:30,11,2.3485,2.349,2.3485,2.349,3
20151101|2015-08-11 08:00,11,2.3245,2.3245,2.3245,2.3245,3
20151101|2015-08-11 10:30,11,2.338,2.338,2.338,2.338,1
20151101|2015-08-11 12:00,11,2.3405,2.3405,2.3405,2.3405,3
20151101|2015-08-11 13:00,11,2.3425,2.3425,2.3425,2.3425,1
20151101|2015-08-11 13:30,11,2.3425,2.3425,2.3425,2.3425,1
20151101|2015-08-11 20:00,12,2.315,2.315,2.31,2.31,2
20151101|2015-08-12 07:00,12,2.338,2.3445,2.3375,2.3445,15
20151101|2015-08-12 07:30,12,2.346,2.346,2.346,2.346,3
20151101|2015-08-12 09:00,12,2.353,2.3555,2.353,2.3555,5
20151101|2015-08-12 09:30,12,2.359,2.359,2.359,2.359,3
20151101|2015-08-12 10:00,12,2.359,2.359,2.3555,2.358,21
20151101|2015-08-12 11:30,12,2.3545,2.355,2.3545,2.355,3
20151101|2015-08-12 14:30,12,2.353,2.353,2.353,2.353,2
20151101|2015-08-12 21:30,13,2.3345,2.3345,2.3345,2.3345,1
20151101|2015-08-13 08:30,13,2.357,2.358,2.357,2.358,2
20151101|2015-08-13 09:30,13,2.3675,2.3675,2.3675,2.3675,1
20151101|2015-08-13 10:30,13,2.355,2.3555,2.355,2.3555,6
20151101|2015-08-13 11:30,13,2.3565,2.3565,2.3565,2.3565,2
20151101|2015-08-13 13:30,13,2.3595,2.3595,2.3575,2.3575,2
20151101|2015-08-14 06:30,14,2.3545,2.3545,2.3545,2.3545,1
20151101|2015-08-14 07:00,14,2.3555,2.3555,2.3495,2.3495,4
20151101|2015-08-14 08:00,14,2.355,2.355,2.355,2.355,3
20151101|2015-08-14 10:00,14,2.3455,2.3455,2.3385,2.3405,5
20151101|2015-08-14 11:00,14,2.3485,2.3485,2.3485,2.3485,2
20151101|2015-08-14 11:30,14,2.3535,2.3535,2.3535,2.3535,3
20151101|2015-08-14 12:00,14,2.352,2.352,2.352,2.352,1
20151101|2015-08-14 12:30,14,2.3515,2.3515,2.3515,2.3515,1
20151101|2015-08-14 14:00,14,2.349,2.349,2.349,2.349,3
20151101|2015-08-14 15:30,14,2.3445,2.3445,2.3445,2.3445,2
20151101|2015-08-17 04:30,17,2.331,2.331,2.331,2.331,5
20151101|2015-08-17 07:00,17,2.316,2.316,2.316,2.316,7
20151101|2015-08-17 08:00,17,2.322,2.322,2.322,2.322,1
20151101|2015-08-17 10:30,17,2.3215,2.3215,2.3215,2.3215,2
20151101|2015-08-17 11:00,17,2.324,2.324,2.324,2.324,1
20151101|2015-08-17 11:30,17,2.321,2.322,2.321,2.321,8
20151101|2015-08-17 12:00,17,2.322,2.322,2.322,2.322,3
20151101|2015-08-18 04:00,18,2.286,2.286,2.286,2.286,1
20151101|2015-08-18 10:00,18,2.276,2.276,2.276,2.276,2
20151101|2015-08-18 11:30,18,2.2845,2.286,2.2845,2.286,11
20151101|2015-08-18 12:00,18,2.2845,2.2845,2.2845,2.2845,3
20151101|2015-08-18 13:30,18,2.282,2.282,2.282,2.282,1
20151101|2015-08-19 08:30,19,2.2845,2.2845,2.2845,2.2845,1
20151101|2015-08-19 09:00,19,2.276,2.276,2.276,2.276,1
20151101|2015-08-19 09:30,19,2.2765,2.2765,2.2765,2.2765,4
20151101|2015-08-19 10:00,19,2.2715,2.2715,2.267,2.267,2
20151101|2015-08-19 11:30,19,2.2775,2.2775,2.2765,2.2765,9
20151101|2015-08-19 12:00,19,2.2765,2.2765,2.276,2.276,6
20151101|2015-08-20 05:30,20,2.3065,2.3065,2.3065,2.3065,1
20151101|2015-08-20 07:30,20,2.3155,2.3155,2.3155,2.3155,3
20151101|2015-08-20 08:00,20,2.3205,2.3205,2.3125,2.3125,9
20151101|2015-08-20 09:30,20,2.3155,2.317,2.315,2.317,13
20151101|2015-08-20 10:30,20,2.3225,2.326,2.3225,2.326,13
20151101|2015-08-20 11:30,20,2.3175,2.3175,2.3175,2.3175,6
20151101|2015-08-20 12:00,20,2.3145,2.3165,2.3115,2.3165,8
20151101|2015-08-20 14:30,20,2.32,2.321,2.32,2.321,2
20151101|2015-08-21 01:00,21,2.3095,2.3095,2.3095,2.3095,1
20151101|2015-08-21 06:00,21,2.302,2.302,2.302,2.302,1
20151101|2015-08-21 07:00,21,2.2995,2.2995,2.2995,2.2995,1
20151101|2015-08-21 07:30,21,2.3,2.301,2.298,2.301,6
20151101|2015-08-21 11:30,21,2.298,2.2985,2.2975,2.2985,11
20151101|2015-08-21 14:00,21,2.2975,2.2975,2.2975,2.2975,7
20151101|2015-08-23 22:00,24,2.25,2.25,2.245,2.245,21
20151101|2015-08-24 00:30,24,2.251,2.251,2.251,2.251,1
20151101|2015-08-24 05:30,24,2.247,2.247,2.242,2.242,8
20151101|2015-08-24 06:00,24,2.2185,2.2185,2.2185,2.2185,1
20151101|2015-08-24 07:00,24,2.212,2.212,2.212,2.212,1
20151101|2015-08-24 08:30,24,2.22,2.2405,2.219,2.229,12
20151101|2015-08-24 09:00,24,2.24,2.24,2.24,2.24,1
20151101|2015-08-24 10:30,24,2.2445,2.2455,2.2445,2.2455,11
20151101|2015-08-24 11:00,24,2.2535,2.2535,2.2535,2.2535,1
20151101|2015-08-24 11:30,24,2.2495,2.2495,2.2495,2.2495,7
20151101|2015-08-24 12:00,24,2.2515,2.2515,2.2515,2.2515,1
20151101|2015-08-24 12:30,24,2.248,2.248,2.248,2.248,1
20151101|2015-08-24 22:00,25,2.2675,2.269,2.2675,2.269,4
20151101|2015-08-24 22:30,25,2.2685,2.2685,2.2685,2.2685,1
20151101|2015-08-25 01:30,25,2.2435,2.2435,2.2435,2.2435,1
20151101|2015-08-25 03:00,25,2.2565,2.2565,2.2565,2.2565,1
20151101|2015-08-25 05:00,25,2.265,2.2835,2.265,2.2835,2
20151101|2015-08-25 09:00,25,2.282,2.2835,2.282,2.2835,5
20151101|2015-08-25 09:30,25,2.2845,2.2845,2.2805,2.281,10
20151101|2015-08-25 11:00,25,2.301,2.301,2.301,2.301,2
20151101|2015-08-25 11:30,25,2.3,2.3025,2.2995,2.3025,11
20151101|2015-08-25 12:00,25,2.2945,2.2945,2.2915,2.2915,7
20151101|2015-08-25 13:00,25,2.294,2.294,2.2935,2.2935,3
20151101|2015-08-25 13:30,25,2.2985,2.2985,2.2985,2.2985,2
20151101|2015-08-26 06:00,26,2.2435,2.2435,2.2435,2.2435,1
20151101|2015-08-26 11:30,26,2.2355,2.236,2.2355,2.236,8
20151101|2015-08-26 13:00,26,2.234,2.234,2.234,2.234,2
20151101|2015-08-26 15:00,26,2.2505,2.2515,2.2505,2.2515,3
20151101|2015-08-26 15:30,26,2.2505,2.2505,2.2505,2.2505,1
20151101|2015-08-27 01:30,27,2.2725,2.274,2.2725,2.274,2
20151101|2015-08-27 02:00,27,2.283,2.283,2.283,2.283,1
20151101|2015-08-27 04:30,27,2.2785,2.2785,2.2785,2.2785,1
20151101|2015-08-27 05:30,27,2.2775,2.2775,2.2775,2.2775,1
20151101|2015-08-27 06:00,27,2.2705,2.2705,2.2705,2.2705,1
20151101|2015-08-27 07:30,27,2.277,2.277,2.273,2.273,3
20151101|2015-08-27 08:00,27,2.2765,2.2805,2.2765,2.2805,3
20151101|2015-08-27 09:00,27,2.291,2.3025,2.2885,2.302,16
20151101|2015-08-27 09:30,27,2.3095,2.3095,2.3095,2.3095,2
20151101|2015-08-27 10:00,27,2.3185,2.323,2.3185,2.323,2
20151101|2015-08-27 10:30,27,2.33,2.3325,2.33,2.3325,3
20151101|2015-08-27 11:00,27,2.3255,2.326,2.3255,2.326,6
20151101|2015-08-27 11:30,27,2.323,2.332,2.323,2.324,21
20151101|2015-08-27 22:00,28,2.3255,2.3255,2.3255,2.3255,1
20151101|2015-08-28 04:00,28,2.3115,2.3115,2.3115,2.3115,2
20151101|2015-08-28 08:00,28,2.322,2.323,2.322,2.323,4
20151101|2015-08-28 08:30,28,2.3285,2.3285,2.3285,2.3285,7
20151101|2015-08-28 09:00,28,2.3535,2.3535,2.3535,2.3535,2
20151101|2015-08-28 09:30,28,2.357,2.357,2.357,2.357,11
20151101|2015-08-28 10:00,28,2.3505,2.3505,2.3505,2.3505,1
20151101|2015-08-28 10:30,28,2.346,2.35,2.346,2.35,4
20151101|2015-08-28 11:00,28,2.336,2.336,2.336,2.336,1
20151101|2015-08-28 11:30,28,2.343,2.346,2.343,2.3455,4
20151101|2015-08-28 12:00,28,2.3455,2.3455,2.344,2.344,3
20151101|2015-08-28 13:00,28,2.338,2.338,2.338,2.338,4
20151101|2015-08-28 15:00,28,2.339,2.339,2.339,2.339,1
20151101|2015-08-28 15:30,28,2.349,2.3495,2.349,2.3495,6
20151101|2015-08-31 01:00,31,2.339,2.339,2.339,2.339,1
20151101|2015-08-31 07:00,31,2.31,2.313,2.31,2.313,13
20151101|2015-08-31 08:00,31,2.3105,2.3105,2.3105,2.3105,1
20151101|2015-08-31 08:30,31,2.2985,2.2985,2.2985,2.2985,1
20151101|2015-08-31 09:00,31,2.296,2.296,2.296,2.296,1
20151101|2015-08-31 09:30,31,2.3065,2.3065,2.3065,2.3065,1
20151101|2015-08-31 10:00,31,2.3085,2.3085,2.3085,2.3085,1
20151101|2015-08-31 10:30,31,2.331,2.331,2.331,2.331,1
20151101|2015-08-31 11:00,31,2.3405,2.3405,2.336,2.336,9
20151101|2015-08-31 11:30,31,2.3405,2.3405,2.338,2.338,3
20151101|2015-08-31 12:00,31,2.3385,2.3385,2.3385,2.3385,2
20151101|2015-08-31 16:00,31,2.3345,2.3345,2.3345,2.3345,1
20151101|2015-08-31 17:00,1,2.3345,2.3345,2.3345,2.3345,3
20151101|2015-08-31 19:30,1,2.3305,2.3305,2.33,2.33,3
20151101|2015-08-31 20:00,1,2.336,2.336,2.3355,2.3355,4
20151101|2015-09-01 02:30,1,2.3195,2.3195,2.3195,2.3195,1
20151101|2015-09-01 03:00,1,2.311,2.311,2.311,2.311,1
20151101|2015-09-01 06:00,1,2.309,2.309,2.309,2.309,3
20151101|2015-09-01 07:00,1,2.3045,2.3045,2.303,2.303,10
20151101|2015-09-01 07:30,1,2.307,2.307,2.307,2.307,1
20151101|2015-09-01 08:00,1,2.313,2.313,2.313,2.313,1
20151101|2015-09-01 09:00,1,2.313,2.313,2.313,2.313,1
20151101|2015-09-01 10:00,1,2.309,2.3115,2.309,2.3115,3
20151101|2015-09-01 10:30,1,2.3095,2.3095,2.3095,2.3095,2
20151101|2015-09-01 11:00,1,2.3015,2.3015,2.3015,2.3015,5
20151101|2015-09-01 11:30,1,2.3015,2.303,2.3015,2.3015,3
20151101|2015-09-01 13:30,1,2.301,2.301,2.301,2.301,2
20151101|2015-09-01 22:00,2,2.303,2.303,2.303,2.303,1
20151101|2015-09-02 04:30,2,2.303,2.303,2.303,2.303,1
20151101|2015-09-02 08:00,2,2.3325,2.345,2.3325,2.345,5
20151101|2015-09-02 08:30,2,2.331,2.331,2.331,2.331,1
20151101|2015-09-02 09:00,2,2.3425,2.3425,2.3425,2.3425,8
20151101|2015-09-02 09:30,2,2.327,2.327,2.316,2.316,4
20151101|2015-09-02 11:30,2,2.3315,2.3315,2.3305,2.3305,6
20151101|2015-09-02 12:00,2,2.328,2.328,2.328,2.328,1
20151101|2015-09-02 13:00,2,2.328,2.328,2.328,2.328,1
20151101|2015-09-03 02:00,3,2.354,2.354,2.354,2.354,2
20151101|2015-09-03 03:00,3,2.364,2.376,2.364,2.376,7
20151101|2015-09-03 03:30,3,2.3725,2.3745,2.3725,2.373,6
20151101|2015-09-03 06:00,3,2.3705,2.3755,2.3705,2.3755,2
20151101|2015-09-03 07:30,3,2.37,2.37,2.37,2.37,2
20151101|2015-09-03 08:30,3,2.3875,2.3965,2.387,2.396,11
20151101|2015-09-03 09:00,3,2.4085,2.4155,2.4075,2.41,9
20151101|2015-09-03 11:00,3,2.383,2.383,2.383,2.383,1
20151101|2015-09-03 11:30,3,2.385,2.385,2.3845,2.3845,9
20151101|2015-09-03 12:00,3,2.381,2.381,2.381,2.381,1
20151101|2015-09-04 01:30,4,2.3645,2.3645,2.3645,2.3645,1
20151101|2015-09-04 07:30,4,2.344,2.344,2.321,2.321,12
20151101|2015-09-04 08:00,4,2.318,2.318,2.318,2.318,2
20151101|2015-09-04 09:00,4,2.325,2.325,2.325,2.325,9
20151101|2015-09-04 09:30,4,2.327,2.327,2.327,2.327,8
20151101|2015-09-04 10:00,4,2.332,2.332,2.332,2.332,2
20151101|2015-09-04 11:30,4,2.315,2.315,2.3115,2.3115,2
20151101|2015-09-04 12:00,4,2.3175,2.3175,2.3175,2.3175,9
20151101|2015-09-07 02:30,8,2.3575,2.3575,2.3575,2.3575,1
20151101|2015-09-07 09:30,8,2.3405,2.3415,2.3405,2.3415,2
20151101|2015-09-07 19:30,8,2.3485,2.3485,2.3485,2.3485,8
20151101|2015-09-08 04:00,8,2.3935,2.3935,2.3935,2.3935,1
20151101|2015-09-08 04:30,8,2.397,2.397,2.3965,2.3965,7
20151101|2015-09-08 06:30,8,2.3965,2.3965,2.3965,2.3965,1
20151101|2015-09-08 07:30,8,2.3975,2.3975,2.395,2.395,23
20151101|2015-09-08 08:00,8,2.3955,2.4005,2.394,2.3945,50
20151101|2015-09-08 08:30,8,2.4115,2.4135,2.4085,2.4135,7
20151101|2015-09-08 09:00,8,2.416,2.4215,2.416,2.4215,10
20151101|2015-09-08 09:30,8,2.4175,2.428,2.4175,2.428,42
20151101|2015-09-08 10:00,8,2.428,2.4345,2.4245,2.4325,30
20151101|2015-09-08 11:00,8,2.4335,2.434,2.4335,2.434,4
20151101|2015-09-08 11:30,8,2.442,2.442,2.4325,2.433,68
20151101|2015-09-08 12:00,8,2.4305,2.4315,2.4305,2.4315,4
20151101|2015-09-08 12:30,8,2.4305,2.436,2.4305,2.436,9
20151101|2015-09-08 13:00,8,2.435,2.435,2.4345,2.4345,4
20151101|2015-09-08 17:00,9,2.4305,2.4305,2.4305,2.4305,3
20151101|2015-09-08 20:00,9,2.427,2.431,2.427,2.431,10
20151101|2015-09-08 20:30,9,2.431,2.4345,2.431,2.4345,13
20151101|2015-09-08 21:30,9,2.443,2.467,2.443,2.4665,9
20151101|2015-09-08 22:00,9,2.4725,2.473,2.4725,2.473,2
20151101|2015-09-08 22:30,9,2.4575,2.4575,2.456,2.456,9
20151101|2015-09-09 01:00,9,2.456,2.456,2.456,2.456,5
20151101|2015-09-09 03:30,9,2.453,2.453,2.453,2.453,1
20151101|2015-09-09 06:30,9,2.439,2.439,2.4325,2.435,15
20151101|2015-09-09 07:00,9,2.448,2.448,2.448,2.448,1
20151101|2015-09-09 07:30,9,2.4545,2.4545,2.4545,2.4545,1
20151101|2015-09-09 08:00,9,2.454,2.454,2.4495,2.4495,2
20151101|2015-09-09 08:30,9,2.4555,2.4555,2.4555,2.4555,4
20151101|2015-09-09 09:00,9,2.4425,2.4425,2.4425,2.4425,4
20151101|2015-09-09 09:30,9,2.4375,2.4375,2.4345,2.437,31
20151101|2015-09-09 10:00,9,2.4375,2.4435,2.4365,2.4385,37
20151101|2015-09-09 10:30,9,2.4375,2.4405,2.4375,2.4405,11
20151101|2015-09-09 11:30,9,2.4455,2.4455,2.437,2.437,9
20151101|2015-09-09 12:00,9,2.436,2.439,2.436,2.439,3
20151101|2015-09-09 15:30,9,2.4235,2.4235,2.4235,2.4235,1
20151101|2015-09-09 18:00,10,2.426,2.426,2.426,2.426,1
20151101|2015-09-10 01:00,10,2.437,2.437,2.437,2.437,1
20151101|2015-09-10 03:30,10,2.47,2.4705,2.47,2.4705,9
20151101|2015-09-10 08:00,10,2.4535,2.4535,2.4535,2.4535,1
20151101|2015-09-10 09:00,10,2.4465,2.4465,2.446,2.446,2
20151101|2015-09-10 10:00,10,2.4475,2.4475,2.4475,2.4475,1
20151101|2015-09-10 10:30,10,2.4495,2.4535,2.4485,2.4535,9
20151101|2015-09-10 11:30,10,2.447,2.448,2.447,2.447,3
20151101|2015-09-10 13:00,10,2.46,2.46,2.46,2.46,3
20151101|2015-09-10 21:30,11,2.463,2.463,2.461,2.461,2
20151101|2015-09-10 22:00,11,2.459,2.459,2.4575,2.4575,2
20151101|2015-09-11 04:00,11,2.4295,2.4295,2.4295,2.4295,2
20151101|2015-09-11 10:30,11,2.444,2.444,2.444,2.444,5
20151101|2015-09-11 11:00,11,2.447,2.447,2.447,2.447,1
20151101|2015-09-11 11:30,11,2.4455,2.447,2.4455,2.447,10
20151101|2015-09-11 13:00,11,2.4495,2.4495,2.449,2.449,4
20151101|2015-09-11 13:30,11,2.4515,2.4515,2.451,2.451,2
20151101|2015-09-11 15:30,11,2.458,2.458,2.458,2.458,1
20151101|2015-09-13 19:30,14,2.4445,2.4445,2.4445,2.4445,1
20151101|2015-09-14 02:00,14,2.418,2.418,2.418,2.418,1
20151101|2015-09-14 02:30,14,2.4235,2.4235,2.4235,2.4235,2
20151101|2015-09-14 05:30,14,2.427,2.427,2.427,2.427,3
20151101|2015-09-14 06:30,14,2.4105,2.4105,2.4105,2.4105,2
20151101|2015-09-14 08:00,14,2.423,2.426,2.423,2.426,3
20151101|2015-09-14 08:30,14,2.417,2.4195,2.4165,2.419,22
20151101|2015-09-14 09:30,14,2.4205,2.4205,2.419,2.419,2
20151101|2015-09-14 10:30,14,2.4115,2.414,2.4115,2.4135,9
20151101|2015-09-14 11:00,14,2.4115,2.4115,2.4105,2.4115,6
20151101|2015-09-14 11:30,14,2.4115,2.4115,2.4035,2.406,13
20151101|2015-09-14 12:00,14,2.4075,2.4075,2.4075,2.4075,1
20151101|2015-09-14 14:30,14,2.4135,2.4135,2.4135,2.4135,2
20151101|2015-09-15 02:00,15,2.401,2.401,2.401,2.401,1
20151101|2015-09-15 02:30,15,2.3955,2.4015,2.395,2.4015,10
20151101|2015-09-15 03:00,15,2.3965,2.3965,2.392,2.392,6
20151101|2015-09-15 03:30,15,2.392,2.392,2.392,2.392,2
20151101|2015-09-15 06:00,15,2.407,2.407,2.407,2.407,1
20151101|2015-09-15 06:30,15,2.409,2.4095,2.409,2.4095,2
20151101|2015-09-15 07:00,15,2.421,2.421,2.421,2.421,2
20151101|2015-09-15 08:00,15,2.4175,2.4175,2.416,2.416,3
20151101|2015-09-15 09:30,15,2.423,2.429,2.423,2.429,3
20151101|2015-09-15 10:00,15,2.424,2.424,2.424,2.424,1
20151101|2015-09-15 11:30,15,2.4275,2.428,2.4275,2.428,4
20151101|2015-09-15 12:30,15,2.4305,2.4305,2.4305,2.4305,5
20151101|2015-09-15 14:30,15,2.43,2.43,2.429,2.429,3
20151101|2015-09-16 03:00,16,2.438,2.438,2.438,2.438,1
20151101|2015-09-16 04:00,16,2.446,2.446,2.446,2.446,1
20151101|2015-09-16 06:30,16,2.4335,2.4335,2.4335,2.4335,1
20151101|2015-09-16 07:30,16,2.4365,2.4365,2.4365,2.4365,1
20151101|2015-09-16 08:00,16,2.4305,2.4375,2.4305,2.4375,10
20151101|2015-09-16 08:30,16,2.4305,2.4305,2.4305,2.4305,2
20151101|2015-09-16 09:00,16,2.4325,2.4325,2.4325,2.4325,1
20151101|2015-09-16 09:30,16,2.452,2.452,2.452,2.452,1
20151101|2015-09-16 10:00,16,2.452,2.456,2.452,2.456,9
20151101|2015-09-16 10:30,16,2.4555,2.4555,2.4515,2.4515,2
20151101|2015-09-16 11:30,16,2.4545,2.4545,2.4545,2.4545,5
20151101|2015-09-16 12:00,16,2.453,2.453,2.453,2.453,1
20151101|2015-09-16 12:30,16,2.4505,2.4505,2.4505,2.4505,1
20151101|2015-09-16 14:00,16,2.4535,2.4535,2.4535,2.4535,1
20151101|2015-09-16 14:30,16,2.456,2.456,2.456,2.456,5
20151101|2015-09-16 18:00,17,2.472,2.472,2.472,2.472,4
20151101|2015-09-17 01:30,17,2.4545,2.4545,2.4545,2.4545,1
20151101|2015-09-17 02:00,17,2.454,2.454,2.454,2.454,10
20151101|2015-09-17 03:00,17,2.445,2.445,2.445,2.445,4
20151101|2015-09-17 06:00,17,2.4385,2.441,2.4385,2.441,3
20151101|2015-09-17 09:00,17,2.458,2.458,2.458,2.458,1
20151101|2015-09-17 09:30,17,2.4565,2.4565,2.4565,2.4565,4
20151101|2015-09-17 10:00,17,2.46,2.46,2.46,2.46,1
20151101|2015-09-17 10:30,17,2.456,2.4565,2.456,2.4565,3
20151101|2015-09-17 11:00,17,2.4545,2.4545,2.4545,2.4545,1
20151101|2015-09-17 11:30,17,2.4525,2.4525,2.4525,2.4525,3
20151101|2015-09-17 12:00,17,2.454,2.454,2.454,2.454,3
20151101|2015-09-17 13:00,17,2.4605,2.4625,2.4605,2.4625,6
20151101|2015-09-17 14:00,17,2.486,2.486,2.486,2.486,3
20151101|2015-09-17 14:30,17,2.47,2.4705,2.47,2.4705,4
20151101|2015-09-17 18:00,18,2.465,2.465,2.465,2.465,1
20151101|2015-09-17 18:30,18,2.462,2.462,2.462,2.462,1
20151101|2015-09-17 20:00,18,2.448,2.448,2.448,2.448,2
20151101|2015-09-18 01:30,18,2.4345,2.4345,2.433,2.433,6
20151101|2015-09-18 02:00,18,2.43,2.4315,2.43,2.4315,2
20151101|2015-09-18 03:00,18,2.445,2.445,2.445,2.445,1
20151101|2015-09-18 05:30,18,2.438,2.438,2.438,2.438,1
20151101|2015-09-18 06:00,18,2.438,2.438,2.438,2.438,1
20151101|2015-09-18 06:30,18,2.431,2.4325,2.431,2.4325,3
20151101|2015-09-18 07:00,18,2.42,2.42,2.4065,2.409,10
20151101|2015-09-18 07:30,18,2.405,2.41,2.405,2.41,6
20151101|2015-09-18 08:30,18,2.3925,2.3925,2.381,2.382,8
20151101|2015-09-18 09:00,18,2.39,2.39,2.39,2.39,2
20151101|2015-09-18 09:30,18,2.395,2.395,2.395,2.395,2
20151101|2015-09-18 10:00,18,2.3865,2.3895,2.3865,2.389,12
20151101|2015-09-18 10:30,18,2.39,2.39,2.39,2.39,2
20151101|2015-09-18 11:00,18,2.385,2.385,2.385,2.385,3
20151101|2015-09-18 12:00,18,2.387,2.387,2.3865,2.3865,2
20151101|2015-09-18 13:00,18,2.378,2.378,2.378,2.378,3
20151101|2015-09-18 15:00,18,2.381,2.381,2.381,2.381,1
20151101|2015-09-18 15:30,18,2.3805,2.3805,2.3795,2.3795,2
20151101|2015-09-20 17:30,21,2.3755,2.3755,2.3755,2.3755,7
20151101|2015-09-20 19:30,21,2.373,2.373,2.373,2.373,1
20151101|2015-09-20 20:00,21,2.3805,2.3805,2.3805,2.3805,3
20151101|2015-09-21 01:30,21,2.39,2.39,2.39,2.39,6
20151101|2015-09-21 02:00,21,2.405,2.405,2.405,2.405,1
20151101|2015-09-21 02:30,21,2.4,2.4045,2.3975,2.4045,24
20151101|2015-09-21 06:30,21,2.394,2.394,2.394,2.394,5
20151101|2015-09-21 08:30,21,2.404,2.41,2.404,2.407,6
20151101|2015-09-21 10:00,21,2.394,2.3945,2.394,2.3945,2
20151101|2015-09-21 10:30,21,2.394,2.394,2.393,2.393,3
20151101|2015-09-21 12:00,21,2.3885,2.3885,2.3885,2.3885,1
20151101|2015-09-21 12:30,21,2.388,2.388,2.388,2.388,1
20151101|2015-09-21 14:30,21,2.3915,2.3925,2.3915,2.3925,4
20151101|2015-09-21 20:30,22,2.384,2.384,2.384,2.384,1
20151101|2015-09-22 02:00,22,2.36,2.36,2.358,2.358,3
20151101|2015-09-22 03:00,22,2.353,2.353,2.353,2.353,1
20151101|2015-09-22 03:30,22,2.3375,2.3415,2.3375,2.3415,2
20151101|2015-09-22 05:00,22,2.3285,2.3285,2.3285,2.3285,2
20151101|2015-09-22 05:30,22,2.3295,2.3295,2.3295,2.3295,2
20151101|2015-09-22 06:00,22,2.329,2.3315,2.3265,2.3265,10
20151101|2015-09-22 07:00,22,2.323,2.323,2.321,2.321,2
20151101|2015-09-22 07:30,22,2.322,2.3225,2.322,2.3225,9
20151101|2015-09-22 08:00,22,2.3175,2.3175,2.313,2.313,5
20151101|2015-09-22 09:00,22,2.2955,2.2955,2.29,2.29,9
20151101|2015-09-22 09:30,22,2.29,2.301,2.29,2.301,12
20151101|2015-09-22 10:00,22,2.2985,2.2985,2.2975,2.2975,9
20151101|2015-09-22 10:30,22,2.3035,2.3035,2.3035,2.3035,1
20151101|2015-09-22 11:00,22,2.2995,2.2995,2.2995,2.2995,1
20151101|2015-09-22 11:30,22,2.299,2.3,2.298,2.298,3
20151101|2015-09-22 13:00,22,2.305,2.305,2.305,2.305,2
20151101|2015-09-22 13:30,22,2.304,2.304,2.304,2.304,1
20151101|2015-09-22 15:30,22,2.3025,2.3025,2.3025,2.3025,2
20151101|2015-09-22 18:00,23,2.302,2.302,2.302,2.302,1
20151101|2015-09-22 20:00,23,2.3005,2.3125,2.3005,2.3125,2
20151101|2015-09-22 20:30,23,2.2965,2.2965,2.2965,2.2965,12
20151101|2015-09-22 21:00,23,2.296,2.3005,2.296,2.3005,13
20151101|2015-09-22 21:30,23,2.3015,2.3015,2.3015,2.3015,1
20151101|2015-09-22 23:30,23,2.295,2.296,2.295,2.296,12
20151101|2015-09-23 05:30,23,2.3165,2.3165,2.3165,2.3165,1
20151101|2015-09-23 08:00,23,2.3205,2.3205,2.3205,2.3205,2
20151101|2015-09-23 08:30,23,2.3105,2.3105,2.3055,2.31,6
20151101|2015-09-23 09:00,23,2.31,2.3115,2.31,2.3115,3
20151101|2015-09-23 09:30,23,2.3155,2.3155,2.313,2.313,8
20151101|2015-09-23 10:00,23,2.3105,2.3105,2.3105,2.3105,1
20151101|2015-09-23 10:30,23,2.3,2.3025,2.3,2.3025,10
20151101|2015-09-23 11:30,23,2.2965,2.2965,2.2965,2.2965,1
20151101|2015-09-23 12:00,23,2.2985,2.2985,2.298,2.2985,3
20151101|2015-09-23 12:30,23,2.294,2.294,2.294,2.294,1
20151101|2015-09-23 13:00,23,2.297,2.297,2.297,2.297,1
20151101|2015-09-23 19:30,24,2.298,2.298,2.298,2.298,2
20151101|2015-09-23 20:00,24,2.296,2.301,2.296,2.301,2
20151101|2015-09-23 22:00,24,2.3015,2.3015,2.301,2.301,12
20151101|2015-09-23 23:00,24,2.303,2.303,2.303,2.303,1
20151101|2015-09-23 23:30,24,2.3045,2.3045,2.3045,2.3045,1
20151101|2015-09-24 01:00,24,2.3045,2.3045,2.3045,2.3045,1
20151101|2015-09-24 02:30,24,2.301,2.3015,2.301,2.301,13
20151101|2015-09-24 03:00,24,2.3055,2.3055,2.3055,2.3055,1
20151101|2015-09-24 06:00,24,2.29,2.29,2.2885,2.2885,6
20151101|2015-09-24 06:30,24,2.2905,2.2905,2.285,2.285,2
20151101|2015-09-24 07:00,24,2.2795,2.2795,2.2785,2.2785,7
20151101|2015-09-24 08:00,24,2.287,2.2915,2.2845,2.2845,9
20151101|2015-09-24 08:30,24,2.287,2.287,2.287,2.287,2
20151101|2015-09-24 09:00,24,2.297,2.297,2.297,2.297,1
20151101|2015-09-24 09:30,24,2.316,2.316,2.312,2.312,3
20151101|2015-09-24 10:00,24,2.3,2.3,2.3,2.3,2
20151101|2015-09-24 10:30,24,2.2955,2.2955,2.2955,2.2955,16
20151101|2015-09-24 11:30,24,2.304,2.304,2.3035,2.3035,10
20151101|2015-09-24 12:00,24,2.3035,2.3035,2.301,2.301,27
20151101|2015-09-24 13:00,24,2.3015,2.3015,2.301,2.301,2
20151101|2015-09-24 13:30,24,2.306,2.306,2.306,2.306,2
20151101|2015-09-24 14:00,24,2.303,2.3045,2.303,2.3045,3
20151101|2015-09-24 17:00,25,2.302,2.302,2.302,2.302,1
20151101|2015-09-24 22:00,25,2.3075,2.3075,2.3075,2.3075,1
20151101|2015-09-24 23:00,25,2.3105,2.3105,2.3105,2.3105,4
20151101|2015-09-25 03:00,25,2.3065,2.3065,2.3065,2.3065,1
20151101|2015-09-25 04:00,25,2.3055,2.3055,2.299,2.299,3
20151101|2015-09-25 04:30,25,2.3085,2.3085,2.3085,2.3085,2
20151101|2015-09-25 07:30,25,2.3025,2.3025,2.3025,2.3025,1
20151101|2015-09-25 08:30,25,2.292,2.292,2.285,2.285,4
20151101|2015-09-25 09:00,25,2.285,2.285,2.282,2.282,2
20151101|2015-09-25 09:30,25,2.288,2.289,2.288,2.289,5
20151101|2015-09-25 10:30,25,2.283,2.283,2.282,2.282,2
20151101|2015-09-25 11:00,25,2.2825,2.2825,2.2825,2.2825,1
20151101|2015-09-25 11:30,25,2.285,2.285,2.285,2.285,1
20151101|2015-09-25 12:30,25,2.283,2.2845,2.283,2.284,5
20151101|2015-09-25 13:00,25,2.283,2.283,2.283,2.283,1
20151101|2015-09-25 13:30,25,2.2815,2.2815,2.28,2.28,3
20151101|2015-09-25 15:00,25,2.283,2.283,2.283,2.283,1
20151101|2015-09-27 17:00,28,2.2885,2.2885,2.2885,2.2885,1
20151101|2015-09-27 22:00,28,2.294,2.294,2.294,2.294,1
20151101|2015-09-27 23:30,28,2.2935,2.2935,2.2935,2.2935,1
20151101|2015-09-28 01:30,28,2.28,2.28,2.28,2.28,1
20151101|2015-09-28 03:00,28,2.275,2.275,2.275,2.275,1
20151101|2015-09-28 04:00,28,2.275,2.275,2.275,2.275,1
20151101|2015-09-28 04:30,28,2.265,2.265,2.265,2.265,5
20151101|2015-09-28 05:00,28,2.26,2.26,2.2595,2.2595,4
20151101|2015-09-28 06:00,28,2.258,2.258,2.247,2.2485,7
20151101|2015-09-28 07:30,28,2.2415,2.243,2.2375,2.2375,7
20151101|2015-09-28 08:00,28,2.2445,2.2445,2.239,2.239,13
20151101|2015-09-28 08:30,28,2.2455,2.2515,2.2455,2.2515,21
20151101|2015-09-28 09:00,28,2.2545,2.2545,2.247,2.2475,8
20151101|2015-09-28 09:30,28,2.2465,2.2465,2.2445,2.2445,4
20151101|2015-09-28 10:00,28,2.245,2.253,2.245,2.252,5
20151101|2015-09-28 11:30,28,2.249,2.249,2.249,2.249,3
20151101|2015-09-28 12:00,28,2.2485,2.2485,2.2475,2.2485,17
20151101|2015-09-28 13:00,28,2.2485,2.2485,2.2485,2.2485,1
20151101|2015-09-28 13:30,28,2.2455,2.2455,2.2455,2.2455,4
20151101|2015-09-28 17:00,29,2.246,2.246,2.246,2.246,1
20151101|2015-09-28 20:00,29,2.239,2.239,2.239,2.239,5
20151101|2015-09-28 20:30,29,2.2405,2.2405,2.2405,2.2405,1
20151101|2015-09-28 21:30,29,2.235,2.235,2.235,2.235,2
20151101|2015-09-29 01:00,29,2.24,2.24,2.24,2.24,2
20151101|2015-09-29 01:30,29,2.237,2.237,2.237,2.237,1
20151101|2015-09-29 02:00,29,2.2395,2.2395,2.2395,2.2395,1
20151101|2015-09-29 04:30,29,2.2575,2.2575,2.2575,2.2575,2
20151101|2015-09-29 06:00,29,2.259,2.263,2.259,2.263,3
20151101|2015-09-29 06:30,29,2.262,2.267,2.262,2.267,7
20151101|2015-09-29 07:00,29,2.2605,2.2605,2.2605,2.2605,2
20151101|2015-09-29 07:30,29,2.259,2.259,2.259,2.259,2
20151101|2015-09-29 08:00,29,2.2505,2.2505,2.2505,2.2505,1
20151101|2015-09-29 08:30,29,2.252,2.2565,2.252,2.2565,11
20151101|2015-09-29 09:30,29,2.2615,2.2615,2.257,2.257,5
20151101|2015-09-29 10:00,29,2.2565,2.2565,2.2555,2.2555,2
20151101|2015-09-29 11:30,29,2.255,2.255,2.254,2.254,3
20151101|2015-09-29 12:30,29,2.258,2.258,2.2565,2.2565,2
20151101|2015-09-29 13:30,29,2.266,2.266,2.266,2.266,1
20151101|2015-09-29 14:30,29,2.2605,2.2605,2.2605,2.2605,4
20151101|2015-09-30 00:00,30,2.272,2.272,2.272,2.272,1
20151101|2015-09-30 02:00,30,2.2825,2.2825,2.2825,2.2825,1
20151101|2015-09-30 02:30,30,2.2925,2.293,2.2925,2.2925,10
20151101|2015-09-30 03:00,30,2.2905,2.291,2.2905,2.291,4
20151101|2015-09-30 03:30,30,2.3,2.306,2.3,2.306,5
20151101|2015-09-30 06:00,30,2.3085,2.3085,2.307,2.307,4
20151101|2015-09-30 06:30,30,2.3035,2.3035,2.301,2.301,6
20151101|2015-09-30 07:00,30,2.3045,2.3045,2.3045,2.3045,4
20151101|2015-09-30 07:30,30,2.3045,2.315,2.3045,2.315,7
20151101|2015-09-30 08:30,30,2.32,2.3355,2.32,2.3355,2
20151101|2015-09-30 09:00,30,2.3445,2.35,2.343,2.3485,28
20151101|2015-09-30 09:30,30,2.3455,2.3455,2.3425,2.3425,2
20151101|2015-09-30 10:00,30,2.3425,2.3425,2.3425,2.3425,1
20151101|2015-09-30 11:30,30,2.346,2.3465,2.342,2.342,3
20151101|2015-09-30 12:00,30,2.3415,2.3415,2.3415,2.3415,4
20151101|2015-09-30 13:00,30,2.341,2.3415,2.341,2.3415,3
20151101|2015-09-30 15:00,30,2.3415,2.3415,2.341,2.341,4
20151101|2015-09-30 18:30,1,2.3385,2.3385,2.3385,2.3385,1
20151101|2015-09-30 19:30,1,2.342,2.342,2.342,2.342,2
20151101|2015-09-30 20:00,1,2.3475,2.3485,2.3475,2.3485,10
20151101|2015-09-30 20:30,1,2.3585,2.3585,2.3585,2.3585,1
20151101|2015-09-30 21:00,1,2.3665,2.37,2.3665,2.37,2
20151101|2015-09-30 23:30,1,2.3745,2.3745,2.3745,2.3745,1
20151101|2015-10-01 02:00,1,2.364,2.372,2.364,2.3695,7
20151101|2015-10-01 03:00,1,2.37,2.37,2.3695,2.3695,5
20151101|2015-10-01 03:30,1,2.364,2.3665,2.3635,2.3665,8
20151101|2015-10-01 04:00,1,2.3615,2.362,2.3615,2.362,5
20151101|2015-10-01 05:00,1,2.3675,2.3675,2.367,2.367,5
20151101|2015-10-01 06:00,1,2.3515,2.3515,2.3515,2.3515,2
20151101|2015-10-01 06:30,1,2.3445,2.3455,2.3445,2.3455,2
20151101|2015-10-01 07:00,1,2.3455,2.3455,2.344,2.344,11
20151101|2015-10-01 07:30,1,2.348,2.348,2.348,2.348,2
20151101|2015-10-01 08:00,1,2.347,2.3525,2.347,2.3495,11
20151101|2015-10-01 08:30,1,2.3455,2.3455,2.3385,2.3385,9
20151101|2015-10-01 09:00,1,2.341,2.343,2.341,2.3415,4
20151101|2015-10-01 09:30,1,2.331,2.331,2.33,2.33,3
20151101|2015-10-01 10:00,1,2.325,2.325,2.325,2.325,1
20151101|2015-10-01 10:30,1,2.3175,2.3175,2.3175,2.3175,1
20151101|2015-10-01 11:00,1,2.31,2.31,2.302,2.302,5
20151101|2015-10-01 11:30,1,2.3095,2.3095,2.305,2.305,3
20151101|2015-10-01 12:00,1,2.305,2.305,2.304,2.3045,24
20151101|2015-10-01 13:00,1,2.3045,2.3045,2.3045,2.3045,2
20151101|2015-10-01 13:30,1,2.308,2.308,2.308,2.308,1
20151101|2015-10-01 15:00,1,2.3075,2.3075,2.3075,2.3075,1
20151101|2015-10-01 18:30,2,2.318,2.318,2.318,2.318,2
20151101|2015-10-01 22:00,2,2.3095,2.3095,2.3095,2.3095,1
20151101|2015-10-02 00:00,2,2.307,2.307,2.307,2.307,1
20151101|2015-10-02 02:30,2,2.3215,2.324,2.3215,2.324,10
20151101|2015-10-02 08:00,2,2.298,2.298,2.298,2.298,1
20151101|2015-10-02 09:00,2,2.28,2.2825,2.277,2.2825,8
20151101|2015-10-02 10:00,2,2.297,2.2995,2.297,2.2995,8
20151101|2015-10-02 11:30,2,2.3295,2.3295,2.327,2.327,3
20151101|2015-10-02 12:00,2,2.3275,2.329,2.3275,2.329,9
20151101|2015-10-02 14:00,2,2.34,2.34,2.34,2.34,1
20151101|2015-10-02 14:30,2,2.3445,2.3445,2.3445,2.3445,1
20151101|2015-10-02 15:00,2,2.341,2.343,2.341,2.343,2
20151101|2015-10-04 23:30,5,2.357,2.358,2.351,2.351,18
20151101|2015-10-05 06:30,5,2.337,2.338,2.337,2.338,6
20151101|2015-10-05 07:00,5,2.348,2.3485,2.3475,2.3485,7
20151101|2015-10-05 07:30,5,2.349,2.349,2.349,2.349,3
20151101|2015-10-05 08:00,5,2.349,2.3595,2.349,2.3595,10
20151101|2015-10-05 08:30,5,2.367,2.367,2.367,2.367,2
20151101|2015-10-05 09:30,5,2.3695,2.3695,2.362,2.362,3
20151101|2015-10-05 11:30,5,2.357,2.357,2.356,2.356,4
20151101|2015-10-05 12:00,5,2.359,2.359,2.359,2.359,3
20151101|2015-10-05 13:00,5,2.3575,2.358,2.356,2.356,5
20151101|2015-10-05 14:30,5,2.361,2.361,2.361,2.361,2
20151101|2015-10-05 15:00,5,2.3615,2.3615,2.3615,2.3615,1
20151101|2015-10-06 00:30,6,2.346,2.346,2.345,2.345,2
20151101|2015-10-06 01:00,6,2.3385,2.3385,2.3385,2.3385,5
20151101|2015-10-06 02:00,6,2.3365,2.341,2.3365,2.341,6
20151101|2015-10-06 03:00,6,2.331,2.339,2.331,2.339,3
20151101|2015-10-06 03:30,6,2.344,2.344,2.343,2.343,5
20151101|2015-10-06 05:30,6,2.348,2.3505,2.348,2.3505,3
20151101|2015-10-06 06:00,6,2.3425,2.3425,2.3425,2.3425,1
20151101|2015-10-06 06:30,6,2.3545,2.3545,2.3545,2.3545,1
20151101|2015-10-06 07:30,6,2.364,2.364,2.364,2.364,4
20151101|2015-10-06 08:00,6,2.3665,2.37,2.3635,2.37,4
20151101|2015-10-06 08:30,6,2.372,2.372,2.372,2.372,2
20151101|2015-10-06 09:30,6,2.367,2.367,2.367,2.367,1
20151101|2015-10-06 10:30,6,2.366,2.366,2.358,2.358,2
20151101|2015-10-06 11:30,6,2.358,2.358,2.358,2.358,1
20151101|2015-10-06 12:00,6,2.3595,2.3595,2.358,2.358,9
20151101|2015-10-06 13:30,6,2.3585,2.3585,2.3585,2.3585,1
20151101|2015-10-06 14:30,6,2.3615,2.3615,2.3615,2.3615,4
20151101|2015-10-06 17:00,7,2.36,2.36,2.36,2.36,2
20151101|2015-10-06 20:30,7,2.37,2.37,2.37,2.37,3
20151101|2015-10-06 21:00,7,2.3725,2.3725,2.3725,2.3725,1
20151101|2015-10-06 22:00,7,2.376,2.3765,2.376,2.3765,3
20151101|2015-10-06 23:30,7,2.366,2.366,2.366,2.366,1
20151101|2015-10-07 00:30,7,2.375,2.375,2.375,2.375,1
20151101|2015-10-07 01:00,7,2.3755,2.3755,2.3755,2.3755,7
20151101|2015-10-07 01:30,7,2.378,2.378,2.3775,2.3775,5
20151101|2015-10-07 02:00,7,2.371,2.371,2.3705,2.3705,5
20151101|2015-10-07 02:30,7,2.3595,2.36,2.3595,2.36,5
20151101|2015-10-07 03:30,7,2.371,2.371,2.371,2.371,1
20151101|2015-10-07 04:00,7,2.3745,2.3745,2.3745,2.3745,1
20151101|2015-10-07 04:30,7,2.3765,2.3765,2.3765,2.3765,1
20151101|2015-10-07 06:00,7,2.3835,2.3835,2.3825,2.3825,5
20151101|2015-10-07 08:00,7,2.3845,2.3865,2.3845,2.3865,11
20151101|2015-10-07 08:30,7,2.396,2.3965,2.3925,2.3925,7
20151101|2015-10-07 09:00,7,2.3985,2.3985,2.3985,2.3985,4
20151101|2015-10-07 09:30,7,2.3825,2.3825,2.377,2.377,2
20151101|2015-10-07 10:00,7,2.375,2.375,2.374,2.374,6
20151101|2015-10-07 11:30,7,2.369,2.369,2.369,2.369,2
20151101|2015-10-07 12:00,7,2.369,2.3695,2.368,2.368,10
20151101|2015-10-07 20:00,8,2.352,2.352,2.352,2.352,1
20151101|2015-10-07 20:30,8,2.345,2.345,2.345,2.345,1
20151101|2015-10-07 21:30,8,2.3585,2.3585,2.3585,2.3585,1
20151101|2015-10-07 22:30,8,2.3495,2.3495,2.3495,2.3495,1
20151101|2015-10-07 23:30,8,2.3515,2.3515,2.3515,2.3515,1
20151101|2015-10-08 00:30,8,2.35,2.35,2.35,2.35,1
20151101|2015-10-08 03:00,8,2.33,2.33,2.33,2.33,2
20151101|2015-10-08 04:00,8,2.33,2.33,2.33,2.33,1
20151101|2015-10-08 06:30,8,2.339,2.339,2.3375,2.3375,2
20151101|2015-10-08 07:00,8,2.33,2.33,2.3275,2.3295,7
20151101|2015-10-08 08:00,8,2.329,2.329,2.329,2.329,1
20151101|2015-10-08 08:30,8,2.332,2.332,2.329,2.33,3
20151101|2015-10-08 10:30,8,2.34,2.34,2.34,2.34,1
20151101|2015-10-08 11:30,8,2.345,2.345,2.345,2.345,1
20151101|2015-10-08 12:00,8,2.3455,2.3465,2.3455,2.3465,9
20151101|2015-10-08 12:30,8,2.348,2.3485,2.3475,2.3475,4
20151101|2015-10-08 13:00,8,2.35,2.35,2.35,2.35,1
20151101|2015-10-08 19:00,9,2.353,2.353,2.353,2.353,1
20151101|2015-10-08 20:00,9,2.359,2.359,2.359,2.359,1
20151101|2015-10-08 21:30,9,2.3765,2.3765,2.376,2.376,7
20151101|2015-10-08 22:00,9,2.378,2.378,2.378,2.378,1
20151101|2015-10-09 00:30,9,2.3995,2.3995,2.3995,2.3995,5
20151101|2015-10-09 01:30,9,2.4045,2.4065,2.4045,2.4065,3
20151101|2015-10-09 02:00,9,2.4045,2.422,2.4045,2.422,6
20151101|2015-10-09 02:30,9,2.419,2.42,2.419,2.42,2
20151101|2015-10-09 03:00,9,2.42,2.42,2.419,2.419,30
20151101|2015-10-09 03:30,9,2.42,2.4235,2.42,2.4235,11
20151101|2015-10-09 04:00,9,2.4285,2.4295,2.4285,2.4295,6
20151101|2015-10-09 04:30,9,2.4345,2.435,2.423,2.423,23
20151101|2015-10-09 05:00,9,2.423,2.4255,2.423,2.4255,7
20151101|2015-10-09 05:30,9,2.431,2.431,2.43,2.43,10
20151101|2015-10-09 06:00,9,2.42,2.42,2.42,2.42,1
20151101|2015-10-09 07:30,9,2.43,2.43,2.43,2.43,1
20151101|2015-10-09 08:00,9,2.42,2.4205,2.4175,2.4175,5
20151101|2015-10-09 09:30,9,2.412,2.415,2.412,2.415,10
20151101|2015-10-09 10:30,9,2.4155,2.4155,2.4155,2.4155,1
20151101|2015-10-09 11:30,9,2.413,2.4145,2.413,2.414,4
20151101|2015-10-09 12:00,9,2.415,2.415,2.415,2.415,2
20151101|2015-10-09 13:00,9,2.4165,2.4165,2.4165,2.4165,1
20151101|2015-10-11 22:30,12,2.424,2.424,2.424,2.424,1
20151101|2015-10-11 23:00,12,2.424,2.4245,2.424,2.4245,5
20151101|2015-10-12 00:00,12,2.428,2.429,2.428,2.429,5
20151101|2015-10-12 01:30,12,2.4295,2.4295,2.4295,2.4295,2
20151101|2015-10-12 07:00,12,2.435,2.435,2.435,2.435,1
20151101|2015-10-12 07:30,12,2.4345,2.4345,2.4345,2.4345,2
20151101|2015-10-12 09:30,12,2.421,2.421,2.421,2.421,2
20151101|2015-10-12 10:30,12,2.4165,2.4185,2.4165,2.4185,11
20151101|2015-10-12 11:30,12,2.4165,2.417,2.416,2.417,4
20151101|2015-10-12 12:00,12,2.415,2.415,2.415,2.415,2
20151101|2015-10-12 12:30,12,2.412,2.412,2.412,2.412,1
20151101|2015-10-12 17:30,13,2.412,2.412,2.412,2.412,2
20151101|2015-10-12 18:00,13,2.412,2.412,2.412,2.412,9
20151101|2015-10-12 20:00,13,2.4,2.4,2.4,2.4,1
20151101|2015-10-12 20:30,13,2.397,2.397,2.395,2.395,2
20151101|2015-10-12 21:00,13,2.395,2.395,2.395,2.395,1
20151101|2015-10-12 21:30,13,2.3925,2.3925,2.388,2.388,11
20151101|2015-10-12 22:30,13,2.393,2.393,2.393,2.393,1
20151101|2015-10-13 00:30,13,2.391,2.391,2.391,2.391,1
20151101|2015-10-13 01:30,13,2.3975,2.3975,2.3975,2.3975,5
20151101|2015-10-13 02:00,13,2.402,2.402,2.402,2.402,1
20151101|2015-10-13 05:00,13,2.394,2.3945,2.39,2.39,7
20151101|2015-10-13 08:00,13,2.3845,2.3845,2.3845,2.3845,5
20151101|2015-10-13 08:30,13,2.388,2.3945,2.387,2.394,12
20151101|2015-10-13 09:00,13,2.405,2.405,2.404,2.404,5
20151101|2015-10-13 09:30,13,2.4105,2.4105,2.41,2.41,9
20151101|2015-10-13 10:00,13,2.4075,2.4075,2.4035,2.4035,7
20151101|2015-10-13 11:30,13,2.3925,2.3925,2.3865,2.388,7
20151101|2015-10-13 12:00,13,2.39,2.39,2.39,2.39,11
20151101|2015-10-13 12:30,13,2.389,2.389,2.389,2.389,3
20151101|2015-10-13 13:00,13,2.3885,2.3885,2.3885,2.3885,2
20151101|2015-10-13 15:30,13,2.381,2.381,2.381,2.381,1
20151101|2015-10-13 19:30,14,2.384,2.384,2.3835,2.3835,2
20151101|2015-10-13 22:00,14,2.3995,2.3995,2.3995,2.3995,10
20151101|2015-10-13 23:30,14,2.397,2.397,2.397,2.397,10
20151101|2015-10-14 01:00,14,2.3905,2.3905,2.3905,2.3905,5
20151101|2015-10-14 02:00,14,2.3845,2.3845,2.384,2.384,6
20151101|2015-10-14 03:00,14,2.39,2.3905,2.39,2.3905,6
20151101|2015-10-14 03:30,14,2.3915,2.3915,2.3915,2.3915,2
20151101|2015-10-14 05:00,14,2.381,2.3815,2.381,2.3815,6
20151101|2015-10-14 06:00,14,2.386,2.387,2.386,2.3865,8
20151101|2015-10-14 07:00,14,2.4015,2.4015,2.4015,2.4015,1
20151101|2015-10-14 07:30,14,2.402,2.402,2.402,2.402,1
20151101|2015-10-14 09:00,14,2.4075,2.4075,2.4075,2.4075,2
20151101|2015-10-14 10:30,14,2.407,2.407,2.407,2.407,1
20151101|2015-10-14 11:30,14,2.413,2.417,2.413,2.4165,10
20151101|2015-10-14 12:00,14,2.4155,2.416,2.4155,2.416,3
20151101|2015-10-14 13:30,14,2.424,2.424,2.422,2.422,2
20151101|2015-10-14 19:00,15,2.415,2.415,2.414,2.414,4
20151101|2015-10-14 22:00,15,2.424,2.424,2.424,2.424,1
20151101|2015-10-14 22:30,15,2.428,2.428,2.428,2.428,9
20151101|2015-10-14 23:00,15,2.4295,2.4295,2.428,2.428,2
20151101|2015-10-15 01:00,15,2.421,2.423,2.421,2.423,4
20151101|2015-10-15 03:00,15,2.4285,2.4285,2.4285,2.4285,2
20151101|2015-10-15 05:30,15,2.4255,2.4255,2.4255,2.4255,4
20151101|2015-10-15 07:30,15,2.425,2.425,2.425,2.425,4
20151101|2015-10-15 08:00,15,2.4115,2.412,2.4065,2.4065,16
20151101|2015-10-15 09:00,15,2.411,2.411,2.411,2.411,1
20151101|2015-10-15 09:30,15,2.411,2.411,2.407,2.407,3
20151101|2015-10-15 10:30,15,2.41,2.41,2.41,2.41,1
20151101|2015-10-15 11:00,15,2.4165,2.4165,2.4165,2.4165,1
20151101|2015-10-15 12:00,15,2.423,2.423,2.423,2.423,2
20151101|2015-10-15 12:30,15,2.426,2.4265,2.425,2.425,6
20151101|2015-10-15 13:00,15,2.4265,2.43,2.4265,2.43,2
20151101|2015-10-15 13:30,15,2.43,2.4325,2.43,2.4325,5
20151101|2015-10-16 02:00,16,2.402,2.402,2.402,2.402,1
20151101|2015-10-16 05:00,16,2.3985,2.3985,2.397,2.397,6
20151101|2015-10-16 05:30,16,2.4035,2.4035,2.4035,2.4035,1
20151101|2015-10-16 06:00,16,2.4005,2.4005,2.4005,2.4005,1
20151101|2015-10-16 07:00,16,2.3895,2.3895,2.3895,2.3895,1
20151101|2015-10-16 08:00,16,2.4035,2.4035,2.4035,2.4035,7
20151101|2015-10-16 09:00,16,2.3905,2.3905,2.3905,2.3905,1
20151101|2015-10-16 09:30,16,2.3925,2.3925,2.3925,2.3925,1
20151101|2015-10-16 11:30,16,2.404,2.404,2.404,2.404,2
20151101|2015-10-16 12:00,16,2.406,2.406,2.406,2.406,2
20151101|2015-10-16 12:30,16,2.405,2.405,2.4045,2.4045,2
20151101|2015-10-16 15:00,16,2.402,2.402,2.402,2.402,1
20151101|2015-10-18 21:00,19,2.399,2.399,2.399,2.399,1
20151101|2015-10-19 02:00,19,2.396,2.396,2.393,2.393,3
20151101|2015-10-19 02:30,19,2.393,2.393,2.393,2.393,1
20151101|2015-10-19 04:00,19,2.3865,2.387,2.3865,2.387,3
20151101|2015-10-19 04:30,19,2.3865,2.3865,2.3865,2.3865,1
20151101|2015-10-19 06:30,19,2.3775,2.3775,2.3775,2.3775,3
20151101|2015-10-19 07:00,19,2.369,2.369,2.364,2.364,8
20151101|2015-10-19 09:00,19,2.365,2.365,2.365,2.365,3
20151101|2015-10-19 09:30,19,2.3655,2.3655,2.3655,2.3655,1
20151101|2015-10-19 10:30,19,2.37,2.37,2.37,2.37,1
20151101|2015-10-19 11:30,19,2.367,2.368,2.367,2.368,3
20151101|2015-10-19 12:00,19,2.369,2.369,2.366,2.366,9
20151101|2015-10-19 12:30,19,2.3645,2.3645,2.3645,2.3645,1
20151101|2015-10-19 14:30,19,2.363,2.363,2.363,2.363,3
20151101|2015-10-19 22:30,20,2.354,2.354,2.354,2.354,3
20151101|2015-10-20 01:30,20,2.359,2.359,2.359,2.359,1
20151101|2015-10-20 02:00,20,2.364,2.364,2.364,2.364,1
20151101|2015-10-20 02:30,20,2.377,2.378,2.377,2.378,2
20151101|2015-10-20 03:00,20,2.3755,2.3755,2.3755,2.3755,1
20151101|2015-10-20 10:00,20,2.3655,2.3655,2.3655,2.3655,1
20151101|2015-10-20 12:00,20,2.3675,2.3675,2.366,2.366,6
20151101|2015-10-20 12:30,20,2.366,2.366,2.366,2.366,2
20151101|2015-10-20 13:00,20,2.3675,2.3675,2.3675,2.3675,1
20151101|2015-10-20 14:00,20,2.367,2.367,2.367,2.367,1
20151101|2015-10-20 20:00,21,2.365,2.365,2.365,2.365,1
20151101|2015-10-20 20:30,21,2.353,2.353,2.353,2.353,3
20151101|2015-10-20 21:00,21,2.353,2.353,2.346,2.346,7
20151101|2015-10-21 01:30,21,2.349,2.349,2.349,2.349,5
20151101|2015-10-21 02:00,21,2.3415,2.344,2.3415,2.344,2
20151101|2015-10-21 03:00,21,2.341,2.346,2.341,2.346,3
20151101|2015-10-21 03:30,21,2.3495,2.3495,2.3495,2.3495,1
20151101|2015-10-21 04:00,21,2.3565,2.3565,2.3565,2.3565,2
20151101|2015-10-21 05:30,21,2.356,2.356,2.356,2.356,1
20151101|2015-10-21 06:00,21,2.3575,2.358,2.357,2.357,4
20151101|2015-10-21 06:30,21,2.3555,2.3555,2.3555,2.3555,4
20151101|2015-10-21 07:30,21,2.3485,2.3485,2.3445,2.3445,5
20151101|2015-10-21 08:00,21,2.3365,2.3375,2.3365,2.3375,6
20151101|2015-10-21 08:30,21,2.3355,2.3375,2.335,2.3375,15
20151101|2015-10-21 09:00,21,2.34,2.34,2.336,2.3375,14
20151101|2015-10-21 09:30,21,2.3395,2.348,2.3395,2.3465,7
20151101|2015-10-21 10:00,21,2.3485,2.3535,2.3485,2.3535,3
20151101|2015-10-21 11:30,21,2.35,2.361,2.35,2.361,6
20151101|2015-10-21 12:00,21,2.363,2.363,2.3615,2.3615,6
20151101|2015-10-21 12:30,21,2.358,2.359,2.358,2.359,2
20151101|2015-10-21 14:30,21,2.358,2.358,2.358,2.358,1
20151101|2015-10-22 00:00,22,2.363,2.363,2.363,2.363,1
20151101|2015-10-22 01:30,22,2.375,2.376,2.372,2.372,4
20151101|2015-10-22 05:30,22,2.3855,2.3855,2.3855,2.3855,1
20151101|2015-10-22 06:00,22,2.4,2.4,2.397,2.397,2
20151101|2015-10-22 06:30,22,2.392,2.3935,2.392,2.3935,2
20151101|2015-10-22 07:00,22,2.401,2.401,2.401,2.401,1
20151101|2015-10-22 08:00,22,2.3865,2.3865,2.385,2.385,11
20151101|2015-10-22 08:30,22,2.3865,2.403,2.3865,2.398,13
20151101|2015-10-22 10:00,22,2.3825,2.3825,2.3795,2.3795,9
20151101|2015-10-22 10:30,22,2.3765,2.3815,2.3765,2.3815,3
20151101|2015-10-22 11:00,22,2.379,2.379,2.379,2.379,2
20151101|2015-10-22 11:30,22,2.3835,2.384,2.383,2.383,5
20151101|2015-10-22 12:00,22,2.383,2.3835,2.382,2.382,6
20151101|2015-10-22 12:30,22,2.381,2.381,2.381,2.381,1
20151101|2015-10-22 20:00,23,2.3895,2.3895,2.3895,2.3895,4
20151101|2015-10-23 02:30,23,2.394,2.394,2.394,2.394,1
20151101|2015-10-23 04:00,23,2.396,2.396,2.396,2.396,1
20151101|2015-10-23 05:30,23,2.3915,2.3915,2.3915,2.3915,1
20151101|2015-10-23 06:00,23,2.408,2.408,2.408,2.408,1
20151101|2015-10-23 06:30,23,2.4055,2.4055,2.4035,2.4035,2
20151101|2015-10-23 08:00,23,2.3845,2.3845,2.3735,2.377,8
20151101|2015-10-23 09:00,23,2.35,2.35,2.35,2.35,1
20151101|2015-10-23 09:30,23,2.3585,2.3585,2.3575,2.3575,6
20151101|2015-10-23 10:30,23,2.352,2.352,2.352,2.352,3
20151101|2015-10-23 11:30,23,2.353,2.353,2.353,2.353,1
20151101|2015-10-23 12:00,23,2.348,2.349,2.348,2.3485,10
20151101|2015-10-23 12:30,23,2.351,2.351,2.351,2.351,1
20151101|2015-10-23 13:30,23,2.3505,2.3505,2.3505,2.3505,1
20151101|2015-10-23 14:30,23,2.3505,2.3505,2.3505,2.3505,1
20151101|2015-10-25 17:30,26,2.3435,2.3435,2.3435,2.3435,1
20151101|2015-10-25 18:00,26,2.3455,2.3455,2.3455,2.3455,1
20151101|2015-10-25 19:30,26,2.339,2.339,2.339,2.339,1
20151101|2015-10-25 23:00,26,2.356,2.356,2.356,2.356,1
20151101|2015-10-26 04:00,26,2.37,2.37,2.37,2.37,1
20151101|2015-10-26 04:30,26,2.3775,2.3775,2.3775,2.3775,1
20151101|2015-10-26 05:00,26,2.3775,2.3775,2.3775,2.3775,1
20151101|2015-10-26 06:30,26,2.372,2.372,2.372,2.372,1
20151101|2015-10-26 07:30,26,2.371,2.371,2.371,2.371,1
20151101|2015-10-26 08:00,26,2.361,2.3635,2.359,2.3635,8
20151101|2015-10-26 08:30,26,2.3605,2.362,2.3605,2.362,3
20151101|2015-10-26 09:00,26,2.355,2.355,2.355,2.355,1
20151101|2015-10-26 09:30,26,2.353,2.353,2.353,2.353,1
20151101|2015-10-26 10:00,26,2.3575,2.359,2.3575,2.359,11
20151101|2015-10-26 10:30,26,2.353,2.353,2.353,2.353,2
20151101|2015-10-26 11:30,26,2.3575,2.3575,2.356,2.356,3
20151101|2015-10-26 12:00,26,2.3555,2.357,2.3555,2.3565,12
20151101|2015-10-26 12:30,26,2.3555,2.3555,2.3555,2.3555,1
20151101|2015-10-26 13:30,26,2.353,2.353,2.353,2.353,2
20151101|2015-10-27 02:30,27,2.3715,2.3715,2.371,2.371,5
20151101|2015-10-27 03:00,27,2.3745,2.3745,2.3745,2.3745,5
20151101|2015-10-27 06:30,27,2.368,2.3685,2.368,2.3685,2
20151101|2015-10-27 07:00,27,2.368,2.368,2.368,2.368,1
20151101|2015-10-27 08:30,27,2.3685,2.3685,2.3685,2.3685,1
20151101|2015-10-27 10:00,27,2.3685,2.3685,2.368,2.368,4
20151101|2015-10-27 10:30,27,2.371,2.371,2.371,2.371,1
20151101|2015-10-27 11:00,27,2.369,2.369,2.369,2.369,1
20151101|2015-10-27 11:30,27,2.363,2.363,2.3575,2.3575,6
20151101|2015-10-27 12:00,27,2.358,2.358,2.354,2.354,7
20151101|2015-10-27 12:30,27,2.354,2.3585,2.354,2.356,8
20151101|2015-10-27 15:30,27,2.3645,2.3645,2.3645,2.3645,1
20151101|2015-10-27 21:00,28,2.3525,2.3525,2.3515,2.3515,8
20151101|2015-10-27 21:30,28,2.353,2.353,2.353,2.353,2
20151101|2015-10-27 22:00,28,2.3495,2.3495,2.3495,2.3495,1
20151101|2015-10-28 02:30,28,2.3415,2.3415,2.3415,2.3415,1
20151101|2015-10-28 07:00,28,2.3485,2.3485,2.3485,2.3485,1
20151101|2015-10-28 07:30,28,2.3375,2.3375,2.3305,2.333,8
20151101|2015-10-28 08:00,28,2.3255,2.3255,2.3255,2.3255,6
20151101|2015-10-28 08:30,28,2.3275,2.3485,2.3275,2.3485,20
20151101|2015-10-28 09:00,28,2.352,2.352,2.352,2.352,2
20151101|2015-10-28 09:30,28,2.355,2.36,2.355,2.36,2
20151101|2015-10-28 10:30,28,2.36,2.362,2.36,2.362,4
20151101|2015-10-28 11:30,28,2.3565,2.3565,2.356,2.3565,4
20151101|2015-10-28 12:00,28,2.357,2.357,2.357,2.357,2
20151101|2015-10-28 12:30,28,2.3575,2.3575,2.3575,2.3575,1
20151101|2015-10-28 15:00,28,2.358,2.358,2.358,2.358,1
20151101|2015-10-29 05:30,29,2.334,2.334,2.334,2.334,2
20151101|2015-10-29 06:30,29,2.329,2.329,2.329,2.329,3
20151101|2015-10-29 07:30,29,2.325,2.325,2.325,2.325,1
20151101|2015-10-29 08:00,29,2.3275,2.3275,2.3275,2.3275,1
20151101|2015-10-29 09:00,29,2.3365,2.3365,2.3365,2.3365,1
20151101|2015-10-29 09:30,29,2.3275,2.3275,2.325,2.325,2
20151101|2015-10-29 10:00,29,2.3245,2.326,2.324,2.324,5
20151101|2015-10-29 11:30,29,2.3205,2.3205,2.3205,2.3205,1
20151101|2015-10-29 12:00,29,2.317,2.317,2.317,2.317,1
20151101|2015-10-29 13:30,29,2.315,2.315,2.315,2.315,2
20151101|2015-10-29 14:30,29,2.321,2.321,2.321,2.321,1
20151101|2015-10-29 20:00,30,2.3215,2.3215,2.3215,2.3215,5
20151101|2015-10-30 06:30,30,2.3095,2.3095,2.3095,2.3095,5
20151101|2015-10-30 07:30,30,2.312,2.312,2.312,2.312,1
20151101|2015-10-30 09:00,30,2.3085,2.3085,2.3085,2.3085,2
20151101|2015-10-30 09:30,30,2.31,2.31,2.31,2.31,1
20151101|2015-10-30 10:00,30,2.305,2.3105,2.305,2.3105,5
20151101|2015-10-30 10:30,30,2.3105,2.3105,2.3105,2.3105,8
20151101|2015-10-30 11:00,30,2.3075,2.3075,2.3075,2.3075,10
20151101|2015-10-30 12:30,30,2.31,2.31,2.31,2.31,1
20151101|2015-10-30 13:00,30,2.3105,2.3105,2.3105,2.3105,1
20151101|2015-10-30 14:00,30,2.309,2.313,2.309,2.313,4
20151101|2015-10-30 14:30,30,2.311,2.3115,2.311,2.3115,11
20151101|2015-10-30 15:30,30,2.312,2.313,2.3115,2.3115,30
20151101|2015-11-01 18:00,2,2.2905,2.2905,2.2905,2.2905,1
20151101|2015-11-02 07:00,2,2.308,2.308,2.304,2.304,8
20151101|2015-11-02 08:30,2,2.3075,2.3075,2.3065,2.3075,8
20151101|2015-11-02 09:30,2,2.3055,2.3055,2.3055,2.3055,3
20151101|2015-11-02 11:30,2,2.3145,2.3145,2.314,2.314,6
20151101|2015-11-02 13:30,2,2.307,2.307,2.307,2.307,1
20151101|2015-11-02 14:30,2,2.309,2.3095,2.309,2.3095,5
20151101|2015-11-03 08:00,3,2.3085,2.3085,2.305,2.305,4
20151101|2015-11-03 08:30,3,2.304,2.304,2.3,2.3005,12
20151101|2015-11-03 09:00,3,2.2995,2.2995,2.2995,2.2995,3
20151101|2015-11-03 10:00,3,2.306,2.306,2.306,2.306,9
20151101|2015-11-03 11:30,3,2.322,2.322,2.322,2.322,1
20151101|2015-11-03 12:00,3,2.338,2.338,2.338,2.338,2
20151101|2015-11-03 13:00,3,2.3345,2.3345,2.3345,2.3345,5
20151101|2015-11-03 13:30,3,2.332,2.332,2.332,2.332,3
20151101|2015-11-03 14:00,3,2.332,2.332,2.332,2.332,2
20151101|2015-11-03 14:30,3,2.3325,2.3325,2.3315,2.3315,16
20151101|2015-11-03 15:00,3,2.3335,2.334,2.332,2.332,10
20151101|2015-11-03 15:30,3,2.3315,2.3315,2.3315,2.3315,3
20151101|2015-11-04 08:30,4,2.3365,2.3365,2.3365,2.3365,2
20151101|2015-11-04 09:00,4,2.336,2.3415,2.336,2.3415,9
20151101|2015-11-04 11:00,4,2.324,2.324,2.324,2.324,5
20151101|2015-11-04 11:30,4,2.323,2.323,2.323,2.323,1
20151101|2015-11-04 12:30,4,2.3155,2.3155,2.3155,2.3155,2
20151101|2015-11-04 13:30,4,2.32,2.3205,2.32,2.3205,15
20151101|2015-11-04 14:00,4,2.3205,2.3205,2.3205,2.3205,2
20151101|2015-11-04 14:30,4,2.32,2.32,2.32,2.32,5
20151101|2015-11-04 15:00,4,2.3185,2.3185,2.3185,2.3185,3
20151101|2015-11-05 04:00,5,2.28,2.28,2.28,2.28,8
20151101|2015-11-05 06:30,5,2.2805,2.2805,2.2805,2.2805,2
20151101|2015-11-05 07:30,5,2.265,2.265,2.265,2.265,1
20151101|2015-11-05 08:00,5,2.2665,2.268,2.2665,2.268,24
20151101|2015-11-05 08:30,5,2.263,2.263,2.263,2.263,7
20151101|2015-11-05 09:30,5,2.268,2.268,2.268,2.268,1
20151101|2015-11-05 10:30,5,2.2615,2.2615,2.2615,2.2615,1
20151101|2015-11-05 11:00,5,2.2595,2.2595,2.2595,2.2595,1
20151101|2015-11-05 13:30,5,2.2515,2.252,2.2515,2.252,7
20151101|2015-11-05 14:00,5,2.251,2.251,2.251,2.251,1
20151101|2015-11-05 20:00,6,2.264,2.264,2.264,2.264,2
20151101|2015-11-05 23:00,6,2.2625,2.2625,2.2625,2.2625,1
20151101|2015-11-06 07:30,6,2.251,2.251,2.25,2.25,9
20151101|2015-11-06 09:00,6,2.2415,2.2425,2.2415,2.2425,8
20151101|2015-11-06 09:30,6,2.2405,2.2415,2.2405,2.2415,6
20151101|2015-11-06 10:00,6,2.24,2.24,2.24,2.24,1
20151101|2015-11-06 11:30,6,2.245,2.245,2.245,2.245,1
20151101|2015-11-06 13:30,6,2.2405,2.2405,2.2405,2.2405,2
20151101|2015-11-06 14:30,6,2.24,2.24,2.24,2.24,8
20151101|2015-11-06 15:00,6,2.2435,2.2435,2.2435,2.2435,1
20151101|2015-11-09 08:00,9,2.238,2.2385,2.238,2.2385,5
20151101|2015-11-09 08:30,9,2.2395,2.2395,2.2395,2.2395,7
20151101|2015-11-09 09:00,9,2.2395,2.2395,2.2395,2.2395,3
20151101|2015-11-09 10:00,9,2.237,2.239,2.237,2.239,2
20151101|2015-11-09 10:30,9,2.233,2.233,2.233,2.233,1
20151101|2015-11-09 15:00,9,2.2305,2.231,2.2305,2.231,7
20151101|2015-11-10 07:30,10,2.217,2.217,2.217,2.217,2
20151101|2015-11-10 08:00,10,2.209,2.209,2.209,2.209,2
20151101|2015-11-10 08:30,10,2.219,2.219,2.219,2.219,1
20151101|2015-11-10 09:00,10,2.218,2.218,2.2165,2.2165,11
20151101|2015-11-10 12:00,10,2.2145,2.2145,2.2135,2.2135,2
20151101|2015-11-10 13:00,10,2.217,2.217,2.217,2.217,1
20151101|2015-11-10 14:30,10,2.219,2.219,2.219,2.219,3
20151101|2015-11-11 04:00,11,2.213,2.213,2.213,2.213,1
20151101|2015-11-11 07:30,11,2.217,2.217,2.217,2.217,1
20151101|2015-11-11 08:30,11,2.213,2.213,2.213,2.213,5
20151101|2015-11-11 09:30,11,2.217,2.217,2.217,2.217,1
20151101|2015-11-11 10:00,11,2.221,2.221,2.221,2.221,5
20151101|2015-11-11 10:30,11,2.2185,2.219,2.2185,2.219,3
20151101|2015-11-11 12:00,11,2.215,2.2155,2.215,2.2155,2
20151101|2015-11-11 14:00,11,2.216,2.2165,2.216,2.2165,12
20151101|2015-11-11 15:00,11,2.216,2.216,2.216,2.216,1
20151101|2015-11-12 03:30,12,2.2,2.2,2.2,2.2,3
20151101|2015-11-12 08:00,12,2.164,2.164,2.164,2.164,1
20151101|2015-11-12 08:30,12,2.1815,2.1815,2.1815,2.1815,4
20151101|2015-11-12 09:00,12,2.173,2.173,2.173,2.173,1
20151101|2015-11-12 09:30,12,2.175,2.175,2.175,2.175,7
20151101|2015-11-12 10:30,12,2.165,2.165,2.165,2.165,18
20151101|2015-11-12 11:00,12,2.1705,2.1705,2.1705,2.1705,4
20151101|2015-11-12 11:30,12,2.169,2.169,2.169,2.169,2
20151101|2015-11-12 13:30,12,2.1725,2.173,2.1725,2.173,7
20151101|2015-11-12 14:30,12,2.1655,2.1655,2.1655,2.1655,1
20151101|2015-11-12 20:30,13,2.1655,2.1655,2.1645,2.1645,9
20151101|2015-11-12 21:00,13,2.164,2.164,2.164,2.164,1
20151101|2015-11-13 08:30,13,2.1645,2.165,2.1645,2.165,7
20151101|2015-11-13 10:00,13,2.163,2.163,2.163,2.163,1
20151101|2015-11-13 13:30,13,2.1665,2.1665,2.1665,2.1665,1
20151101|2015-11-13 14:00,13,2.1675,2.168,2.1675,2.168,7
20151101|2015-11-15 17:00,16,2.16,2.16,2.16,2.16,1
20151101|2015-11-15 18:30,16,2.1575,2.1575,2.1575,2.1575,1
20151101|2015-11-15 19:30,16,2.1695,2.1695,2.1695,2.1695,1
20151101|2015-11-16 03:30,16,2.1405,2.1415,2.1405,2.1415,2
20151101|2015-11-16 07:30,16,2.143,2.143,2.143,2.143,1
20151101|2015-11-16 08:00,16,2.137,2.137,2.137,2.137,2
20151101|2015-11-16 08:30,16,2.133,2.133,2.133,2.133,1
20151101|2015-11-16 09:00,16,2.122,2.122,2.116,2.116,11
20151101|2015-11-16 12:00,16,2.118,2.118,2.118,2.118,1
20151101|2015-11-16 12:30,16,2.1175,2.118,2.117,2.117,14
20151101|2015-11-16 15:00,16,2.123,2.123,2.123,2.123,3
20151101|2015-11-17 08:30,17,2.1205,2.1205,2.1205,2.1205,5
20151101|2015-11-17 09:00,17,2.1205,2.1205,2.1205,2.1205,5
20151101|2015-11-17 14:00,17,2.098,2.0985,2.098,2.0985,5
20151101|2015-11-17 15:00,17,2.098,2.098,2.098,2.098,2
20151101|2015-11-17 15:30,17,2.098,2.098,2.098,2.098,1
20151101|2015-11-17 19:30,18,2.0885,2.0885,2.0885,2.0885,1
20151101|2015-11-18 09:00,18,2.0905,2.0905,2.0905,2.0905,5
20151101|2015-11-18 10:00,18,2.0865,2.0865,2.0865,2.0865,3
20151101|2015-11-18 11:30,18,2.08,2.08,2.08,2.08,1
20151101|2015-11-18 14:00,18,2.0755,2.076,2.075,2.075,11
20151101|2015-11-19 09:00,19,2.0795,2.08,2.0795,2.08,10
20151101|2015-11-19 14:30,19,2.0725,2.0725,2.0725,2.0725,10
20151101|2015-11-19 15:00,19,2.073,2.073,2.073,2.073,5
20151101|2015-11-20 06:30,20,2.0945,2.0945,2.0945,2.0945,2
20151101|2015-11-20 08:30,20,2.0945,2.0945,2.0945,2.0945,13
20151101|2015-11-20 10:30,20,2.06,2.06,2.06,2.06,1
20151101|2015-11-20 12:00,20,2.052,2.0525,2.052,2.0525,5
20151101|2015-11-20 14:30,20,2.0425,2.0425,2.0425,2.0425,12
20151101|2015-11-20 15:30,20,2.041,2.041,2.041,2.041,1
20151101|2015-11-22 20:30,23,2.013,2.013,2.013,2.013,1
20151101|2015-11-23 00:00,23,2.0045,2.0045,2.0045,2.0045,1
20151101|2015-11-23 03:00,23,2.02,2.02,2.02,2.02,1
20151101|2015-11-23 03:30,23,2.0195,2.0195,2.0195,2.0195,1
20151101|2015-11-23 09:00,23,2.0125,2.014,2.0125,2.014,15
20151101|2015-11-23 10:00,23,2.02,2.02,2.02,2.02,1
20151101|2015-11-23 15:00,23,2.013,2.014,2.013,2.014,14
20151101|2015-11-23 15:30,23,2.0135,2.016,2.0135,2.016,2
20151101|2015-11-24 06:30,24,2.023,2.023,2.023,2.023,1
20151101|2015-11-24 08:00,24,2.0375,2.039,2.0375,2.039,15
20151101|2015-11-24 08:30,24,2.0595,2.0625,2.0595,2.0625,2
20151101|2015-11-24 11:30,24,2.0615,2.062,2.0615,2.062,5
20151101|2015-11-24 14:30,24,2.0665,2.067,2.0665,2.067,10
20151101|2015-11-25 08:00,25,2.045,2.0455,2.045,2.0455,14
20151101|2015-11-25 08:30,25,2.0395,2.0395,2.0395,2.0395,1
20151101|2015-11-25 09:00,25,2.0425,2.0425,2.0425,2.0425,20
20151201|2015-07-07 19:30,8,2.4625,2.4625,2.462,2.462,3
20151201|2015-07-07 20:00,8,2.4615,2.477,2.434,2.4445,51
20151201|2015-07-07 20:30,8,2.4455,2.4465,2.432,2.446,70
20151201|2015-07-07 21:00,8,2.435,2.4455,2.435,2.4455,22
20151201|2015-07-07 21:30,8,2.458,2.4595,2.4425,2.4425,55
20151201|2015-07-07 22:00,8,2.4415,2.4415,2.432,2.433,5
20151201|2015-07-07 23:30,8,2.44,2.44,2.44,2.44,30
20151201|2015-07-08 00:00,8,2.4415,2.4415,2.4375,2.4375,4
20151201|2015-07-08 00:30,8,2.4385,2.447,2.4115,2.4115,99
20151201|2015-07-08 01:00,8,2.417,2.417,2.395,2.3955,81
20151201|2015-07-08 01:30,8,2.394,2.415,2.394,2.415,45
20151201|2015-07-08 02:00,8,2.4025,2.444,2.4025,2.4375,168
20151201|2015-07-08 02:30,8,2.4385,2.4495,2.435,2.4495,46
20151201|2015-07-08 03:00,8,2.4475,2.4555,2.4475,2.453,58
20151201|2015-07-08 03:30,8,2.45,2.46,2.448,2.46,38
20151201|2015-07-08 04:00,8,2.4545,2.4555,2.4455,2.4535,55
20151201|2015-07-08 04:30,8,2.4555,2.4555,2.45,2.4525,89
20151201|2015-07-08 05:00,8,2.4525,2.4525,2.4475,2.4475,17
20151201|2015-07-08 05:30,8,2.4515,2.454,2.4515,2.453,17
20151201|2015-07-08 06:00,8,2.45,2.451,2.4475,2.451,22
20151201|2015-07-08 06:30,8,2.4565,2.4565,2.441,2.445,19
20151201|2015-07-08 07:00,8,2.4425,2.4515,2.4425,2.449,36
20151201|2015-07-08 07:30,8,2.449,2.452,2.443,2.443,21
20151201|2015-07-08 08:00,8,2.442,2.528,2.442,2.504,384
20151201|2015-07-08 08:30,8,2.5035,2.5095,2.489,2.501,115
20151201|2015-07-08 09:00,8,2.4985,2.517,2.497,2.509,109
20151201|2015-07-08 09:30,8,2.506,2.5125,2.5005,2.5105,61
20151201|2015-07-08 10:00,8,2.511,2.5145,2.4965,2.5005,46
20151201|2015-07-08 10:30,8,2.5005,2.51,2.4955,2.509,96
20151201|2015-07-08 11:00,8,2.5095,2.5115,2.507,2.507,49
20151201|2015-07-08 11:30,8,2.507,2.5185,2.503,2.5045,97
20151201|2015-07-08 12:00,8,2.504,2.504,2.5005,2.504,26
20151201|2015-07-08 12:30,8,2.503,2.503,2.496,2.4975,33
20151201|2015-07-08 13:00,8,2.4915,2.4935,2.4915,2.493,5
20151201|2015-07-08 13:30,8,2.5025,2.506,2.49,2.49,42
20151201|2015-07-08 14:00,8,2.49,2.4935,2.4875,2.4875,9
20151201|2015-07-08 14:30,8,2.49,2.49,2.49,2.49,4
20151201|2015-07-08 15:00,8,2.496,2.497,2.495,2.495,8
20151201|2015-07-08 15:30,8,2.4965,2.4965,2.4965,2.4965,1
20151201|2015-07-08 16:00,8,2.5005,2.5005,2.4995,2.4995,5
20151201|2015-07-08 17:30,9,2.4975,2.4975,2.4975,2.4975,2
20151201|2015-07-08 18:30,9,2.4995,2.4995,2.4995,2.4995,1
20151201|2015-07-08 19:00,9,2.5075,2.5075,2.503,2.503,5
20151201|2015-07-08 20:00,9,2.5015,2.5205,2.5005,2.503,105
20151201|2015-07-08 20:30,9,2.5055,2.525,2.5055,2.525,3
20151201|2015-07-08 21:00,9,2.5245,2.5405,2.524,2.5355,76
20151201|2015-07-08 21:30,9,2.5355,2.5355,2.5225,2.525,27
20151201|2015-07-08 22:00,9,2.528,2.528,2.528,2.528,50
20151201|2015-07-08 22:30,9,2.531,2.531,2.531,2.531,1
20151201|2015-07-09 00:30,9,2.535,2.54,2.528,2.533,21
20151201|2015-07-09 01:00,9,2.5425,2.548,2.539,2.539,48
20151201|2015-07-09 01:30,9,2.535,2.535,2.535,2.535,1
20151201|2015-07-09 02:00,9,2.526,2.526,2.5205,2.523,16
20151201|2015-07-09 02:30,9,2.522,2.525,2.52,2.52,14
20151201|2015-07-09 03:00,9,2.521,2.523,2.5175,2.5225,15
20151201|2015-07-09 03:30,9,2.5225,2.5275,2.5215,2.526,39
20151201|2015-07-09 04:00,9,2.528,2.528,2.525,2.526,45
20151201|2015-07-09 04:30,9,2.522,2.5255,2.521,2.5255,43
20151201|2015-07-09 05:00,9,2.5255,2.531,2.5255,2.53,12
20151201|2015-07-09 05:30,9,2.5345,2.5395,2.5325,2.5365,16
20151201|2015-07-09 06:00,9,2.5405,2.543,2.5355,2.54,42
20151201|2015-07-09 06:30,9,2.5445,2.5565,2.5425,2.5515,26
20151201|2015-07-09 07:00,9,2.552,2.553,2.5485,2.5515,60
20151201|2015-07-09 07:30,9,2.5525,2.6,2.5525,2.5665,300
20151201|2015-07-09 08:00,9,2.563,2.572,2.552,2.562,55
20151201|2015-07-09 08:30,9,2.561,2.566,2.557,2.557,56
20151201|2015-07-09 09:00,9,2.558,2.558,2.531,2.545,41
20151201|2015-07-09 09:30,9,2.5375,2.5505,2.5375,2.547,33
20151201|2015-07-09 10:00,9,2.5445,2.5585,2.5445,2.5545,46
20151201|2015-07-09 10:30,9,2.5515,2.568,2.55,2.565,102
20151201|2015-07-09 11:00,9,2.562,2.57,2.562,2.564,17
20151201|2015-07-09 11:30,9,2.5625,2.5665,2.5575,2.559,76
20151201|2015-07-09 12:00,9,2.558,2.558,2.551,2.552,39
20151201|2015-07-09 12:30,9,2.5505,2.5535,2.5505,2.5535,4
20151201|2015-07-09 13:00,9,2.554,2.554,2.5535,2.5535,16
20151201|2015-07-09 13:30,9,2.5505,2.552,2.5495,2.552,9
20151201|2015-07-09 14:00,9,2.5525,2.555,2.5525,2.5535,11
20151201|2015-07-09 14:30,9,2.5535,2.556,2.553,2.556,32
20151201|2015-07-09 15:00,9,2.553,2.553,2.552,2.553,4
20151201|2015-07-09 15:30,9,2.5535,2.5545,2.5535,2.5535,7
20151201|2015-07-09 17:30,10,2.558,2.558,2.558,2.558,1
20151201|2015-07-09 18:00,10,2.5615,2.5615,2.5615,2.5615,2
20151201|2015-07-09 18:30,10,2.565,2.5675,2.565,2.5665,3
20151201|2015-07-09 19:00,10,2.5615,2.5615,2.5615,2.5615,1
20151201|2015-07-09 19:30,10,2.5595,2.56,2.5595,2.56,3
20151201|2015-07-09 20:00,10,2.5525,2.567,2.5525,2.563,7
20151201|2015-07-09 20:30,10,2.5535,2.5685,2.5535,2.563,40
20151201|2015-07-09 21:00,10,2.5655,2.566,2.5645,2.5645,7
20151201|2015-07-09 22:00,10,2.578,2.578,2.57,2.57,3
20151201|2015-07-09 22:30,10,2.5545,2.5545,2.5545,2.5545,1
20151201|2015-07-10 00:00,10,2.5585,2.5585,2.5585,2.5585,1
20151201|2015-07-10 00:30,10,2.5495,2.5495,2.543,2.5475,7
20151201|2015-07-10 01:00,10,2.5545,2.5545,2.542,2.542,13
20151201|2015-07-10 01:30,10,2.5395,2.5405,2.5365,2.539,24
20151201|2015-07-10 02:00,10,2.539,2.552,2.539,2.549,15
20151201|2015-07-10 02:30,10,2.5455,2.5475,2.5445,2.5445,6
20151201|2015-07-10 03:00,10,2.5365,2.5385,2.535,2.535,10
20151201|2015-07-10 03:30,10,2.531,2.531,2.531,2.531,7
20151201|2015-07-10 04:00,10,2.53,2.5345,2.53,2.5325,5
20151201|2015-07-10 04:30,10,2.5375,2.546,2.5375,2.545,14
20151201|2015-07-10 05:00,10,2.5455,2.551,2.5455,2.5455,12
20151201|2015-07-10 05:30,10,2.543,2.543,2.541,2.541,2
20151201|2015-07-10 06:00,10,2.546,2.5505,2.546,2.5485,5
20151201|2015-07-10 07:00,10,2.544,2.5485,2.542,2.5445,39
20151201|2015-07-10 07:30,10,2.5465,2.5465,2.543,2.543,17
20151201|2015-07-10 08:00,10,2.5405,2.5505,2.54,2.5415,35
20151201|2015-07-10 08:30,10,2.54,2.54,2.534,2.5365,18
20151201|2015-07-10 09:00,10,2.537,2.543,2.5365,2.542,17
20151201|2015-07-10 09:30,10,2.5365,2.5425,2.5365,2.5425,17
20151201|2015-07-10 10:00,10,2.543,2.546,2.541,2.541,57
20151201|2015-07-10 10:30,10,2.5395,2.5525,2.5395,2.5465,39
20151201|2015-07-10 11:00,10,2.548,2.5515,2.548,2.5515,22
20151201|2015-07-10 11:30,10,2.545,2.545,2.542,2.543,44
20151201|2015-07-10 12:00,10,2.543,2.5455,2.5425,2.5455,16
20151201|2015-07-10 12:30,10,2.5445,2.5455,2.544,2.544,10
20151201|2015-07-10 13:00,10,2.5455,2.547,2.5455,2.547,3
20151201|2015-07-10 13:30,10,2.547,2.547,2.5455,2.547,6
20151201|2015-07-10 14:00,10,2.5475,2.5475,2.547,2.547,5
20151201|2015-07-10 14:30,10,2.5465,2.5485,2.545,2.545,19
20151201|2015-07-10 15:00,10,2.547,2.548,2.547,2.547,4
20151201|2015-07-10 16:00,10,2.549,2.55,2.549,2.55,3
20151201|2015-07-12 17:00,13,2.54,2.54,2.5225,2.523,39
20151201|2015-07-12 17:30,13,2.5235,2.53,2.5235,2.53,49
20151201|2015-07-12 18:00,13,2.5305,2.532,2.5305,2.532,4
20151201|2015-07-12 19:00,13,2.5315,2.5325,2.5315,2.5325,20
20151201|2015-07-12 20:00,13,2.533,2.533,2.508,2.508,209
20151201|2015-07-12 20:30,13,2.504,2.514,2.504,2.5105,17
20151201|2015-07-12 21:00,13,2.515,2.515,2.515,2.515,2
20151201|2015-07-12 21:30,13,2.516,2.519,2.516,2.519,4
20151201|2015-07-12 22:00,13,2.518,2.5185,2.516,2.5185,4
20151201|2015-07-12 23:00,13,2.519,2.519,2.519,2.519,5
20151201|2015-07-12 23:30,13,2.5105,2.511,2.5105,2.511,2
20151201|2015-07-13 00:00,13,2.516,2.5165,2.516,2.5165,6
20151201|2015-07-13 00:30,13,2.516,2.5205,2.51,2.51,8
20151201|2015-07-13 01:00,13,2.5105,2.5105,2.5105,2.5105,1
20151201|2015-07-13 01:30,13,2.512,2.5235,2.5055,2.5235,56
20151201|2015-07-13 02:00,13,2.518,2.5405,2.5175,2.5405,28
20151201|2015-07-13 02:30,13,2.543,2.55,2.536,2.5425,37
20151201|2015-07-13 03:00,13,2.54,2.544,2.535,2.5415,101
20151201|2015-07-13 03:30,13,2.5385,2.54,2.538,2.5395,26
20151201|2015-07-13 04:00,13,2.541,2.5585,2.541,2.5575,18
20151201|2015-07-13 04:30,13,2.561,2.5705,2.561,2.561,42
20151201|2015-07-13 05:00,13,2.5645,2.5645,2.562,2.562,2
20151201|2015-07-13 05:30,13,2.559,2.566,2.559,2.566,3
20151201|2015-07-13 06:00,13,2.5635,2.5635,2.5625,2.5625,2
20151201|2015-07-13 06:30,13,2.5585,2.5615,2.5585,2.5585,16
20151201|2015-07-13 07:00,13,2.5575,2.5575,2.553,2.5565,14
20151201|2015-07-13 07:30,13,2.557,2.559,2.5485,2.55,24
20151201|2015-07-13 08:00,13,2.5515,2.5515,2.5395,2.5405,132
20151201|2015-07-13 08:30,13,2.5425,2.549,2.5405,2.548,63
20151201|2015-07-13 09:00,13,2.5485,2.551,2.541,2.5465,94
20151201|2015-07-13 09:30,13,2.5465,2.55,2.5455,2.548,26
20151201|2015-07-13 10:00,13,2.549,2.552,2.5475,2.55,15
20151201|2015-07-13 10:30,13,2.5515,2.5565,2.55,2.55,70
20151201|2015-07-13 11:00,13,2.548,2.55,2.5445,2.5465,26
20151201|2015-07-13 11:30,13,2.5455,2.549,2.5455,2.549,32
20151201|2015-07-13 12:00,13,2.5485,2.5485,2.546,2.5465,18
20151201|2015-07-13 12:30,13,2.5445,2.545,2.5445,2.545,6
20151201|2015-07-13 13:00,13,2.546,2.5465,2.546,2.546,3
20151201|2015-07-13 13:30,13,2.547,2.548,2.547,2.547,7
20151201|2015-07-13 14:00,13,2.5465,2.549,2.5455,2.549,13
20151201|2015-07-13 14:30,13,2.547,2.5485,2.547,2.548,4
20151201|2015-07-13 15:00,13,2.5475,2.5475,2.5475,2.5475,3
20151201|2015-07-13 15:30,13,2.5475,2.5475,2.546,2.547,5
20151201|2015-07-13 16:00,13,2.546,2.546,2.546,2.546,1
20151201|2015-07-13 17:00,14,2.547,2.547,2.547,2.547,3
20151201|2015-07-13 17:30,14,2.545,2.545,2.545,2.545,2
20151201|2015-07-13 19:00,14,2.55,2.55,2.5445,2.5445,6
20151201|2015-07-13 19:30,14,2.546,2.546,2.546,2.546,1
20151201|2015-07-13 20:00,14,2.548,2.549,2.5455,2.5465,29
20151201|2015-07-13 20:30,14,2.5465,2.5475,2.5465,2.5475,16
20151201|2015-07-13 21:00,14,2.5435,2.5435,2.542,2.543,22
20151201|2015-07-13 21:30,14,2.546,2.546,2.546,2.546,1
20151201|2015-07-13 22:00,14,2.548,2.548,2.548,2.548,3
20151201|2015-07-13 22:30,14,2.545,2.545,2.545,2.545,1
20151201|2015-07-14 00:00,14,2.5365,2.5365,2.532,2.5325,12
20151201|2015-07-14 01:00,14,2.535,2.535,2.535,2.535,1
20151201|2015-07-14 01:30,14,2.5335,2.5355,2.5325,2.5325,11
20151201|2015-07-14 02:00,14,2.532,2.5335,2.5245,2.5335,9
20151201|2015-07-14 02:30,14,2.53,2.53,2.527,2.527,2
20151201|2015-07-14 03:00,14,2.527,2.527,2.521,2.521,6
20151201|2015-07-14 03:30,14,2.522,2.5245,2.522,2.5245,4
20151201|2015-07-14 04:00,14,2.525,2.526,2.525,2.526,5
20151201|2015-07-14 04:30,14,2.527,2.5275,2.5265,2.5275,3
20151201|2015-07-14 05:00,14,2.528,2.528,2.526,2.526,2
20151201|2015-07-14 05:30,14,2.5225,2.523,2.5225,2.523,3
20151201|2015-07-14 06:00,14,2.5235,2.528,2.5235,2.528,13
20151201|2015-07-14 06:30,14,2.5185,2.52,2.5165,2.518,13
20151201|2015-07-14 07:00,14,2.519,2.5325,2.519,2.531,37
20151201|2015-07-14 07:30,14,2.5335,2.5335,2.524,2.525,28
20151201|2015-07-14 08:00,14,2.5255,2.527,2.521,2.527,34
20151201|2015-07-14 08:30,14,2.5245,2.5445,2.522,2.5415,59
20151201|2015-07-14 09:00,14,2.541,2.541,2.5355,2.5365,33
20151201|2015-07-14 09:30,14,2.5355,2.5375,2.5325,2.5325,36
20151201|2015-07-14 10:00,14,2.5345,2.536,2.53,2.53,43
20151201|2015-07-14 10:30,14,2.5325,2.539,2.5305,2.5385,40
20151201|2015-07-14 11:00,14,2.5375,2.546,2.537,2.5455,37
20151201|2015-07-14 11:30,14,2.544,2.544,2.5395,2.541,49
20151201|2015-07-14 12:00,14,2.541,2.5445,2.541,2.5445,12
20151201|2015-07-14 12:30,14,2.544,2.544,2.542,2.542,8
20151201|2015-07-14 13:00,14,2.545,2.55,2.545,2.549,11
20151201|2015-07-14 13:30,14,2.547,2.547,2.547,2.547,2
20151201|2015-07-14 14:00,14,2.5465,2.548,2.5465,2.548,4
20151201|2015-07-14 14:30,14,2.5475,2.5475,2.5445,2.5445,5
20151201|2015-07-14 15:00,14,2.545,2.547,2.545,2.547,6
20151201|2015-07-14 15:30,14,2.547,2.5485,2.5455,2.5465,5
20151201|2015-07-14 16:00,14,2.5455,2.5455,2.5455,2.5455,1
20151201|2015-07-14 17:00,15,2.5455,2.5455,2.5445,2.5445,2
20151201|2015-07-14 20:00,15,2.5515,2.555,2.5445,2.5445,23
20151201|2015-07-14 20:30,15,2.5455,2.5455,2.5455,2.5455,3
20151201|2015-07-14 21:00,15,2.548,2.5595,2.548,2.5585,16
20151201|2015-07-14 21:30,15,2.5545,2.5545,2.5545,2.5545,1
20151201|2015-07-14 22:00,15,2.542,2.5445,2.542,2.5445,4
20151201|2015-07-14 22:30,15,2.5435,2.5435,2.5435,2.5435,3
20151201|2015-07-14 23:00,15,2.545,2.545,2.545,2.545,2
20151201|2015-07-15 00:30,15,2.5405,2.5425,2.54,2.5425,4
20151201|2015-07-15 01:00,15,2.547,2.547,2.547,2.547,1
20151201|2015-07-15 01:30,15,2.55,2.5605,2.55,2.5605,28
20151201|2015-07-15 02:00,15,2.558,2.565,2.5575,2.5605,50
20151201|2015-07-15 02:30,15,2.56,2.5645,2.5595,2.5635,73
20151201|2015-07-15 03:00,15,2.5635,2.5755,2.5635,2.5725,85
20151201|2015-07-15 03:30,15,2.573,2.573,2.568,2.569,39
20151201|2015-07-15 04:00,15,2.571,2.58,2.571,2.5785,64
20151201|2015-07-15 04:30,15,2.5785,2.5785,2.5735,2.574,18
20151201|2015-07-15 05:00,15,2.5685,2.57,2.5635,2.564,21
20151201|2015-07-15 05:30,15,2.564,2.5675,2.564,2.5675,5
20151201|2015-07-15 06:00,15,2.5725,2.579,2.5725,2.573,16
20151201|2015-07-15 06:30,15,2.566,2.566,2.5595,2.5635,29
20151201|2015-07-15 07:00,15,2.563,2.5635,2.5485,2.551,43
20151201|2015-07-15 07:30,15,2.5495,2.5535,2.546,2.551,18
20151201|2015-07-15 08:00,15,2.552,2.552,2.5365,2.54,40
20151201|2015-07-15 08:30,15,2.5425,2.5425,2.5335,2.539,111
20151201|2015-07-15 09:00,15,2.535,2.5365,2.5215,2.525,84
20151201|2015-07-15 09:30,15,2.5255,2.5335,2.5255,2.5335,20
20151201|2015-07-15 10:00,15,2.526,2.53,2.5255,2.53,14
20151201|2015-07-15 10:30,15,2.532,2.535,2.5235,2.5265,121
20151201|2015-07-15 11:00,15,2.525,2.5255,2.5225,2.5245,57
20151201|2015-07-15 11:30,15,2.524,2.5295,2.524,2.5295,57
20151201|2015-07-15 12:00,15,2.5295,2.5295,2.526,2.526,13
20151201|2015-07-15 12:30,15,2.5255,2.527,2.524,2.524,35
20151201|2015-07-15 13:00,15,2.5265,2.527,2.5265,2.527,8
20151201|2015-07-15 13:30,15,2.524,2.524,2.5095,2.512,51
20151201|2015-07-15 14:00,15,2.5195,2.5195,2.5195,2.5195,1
20151201|2015-07-15 14:30,15,2.5225,2.5225,2.5225,2.5225,1
20151201|2015-07-15 15:00,15,2.5205,2.5205,2.5205,2.5205,1
20151201|2015-07-15 15:30,15,2.5215,2.524,2.521,2.524,4
20151201|2015-07-15 16:00,15,2.5235,2.5235,2.5235,2.5235,2
20151201|2015-07-15 17:30,16,2.523,2.523,2.523,2.523,1
20151201|2015-07-15 18:00,16,2.5235,2.5235,2.5235,2.5235,3
20151201|2015-07-15 19:00,16,2.524,2.524,2.5235,2.524,31
20151201|2015-07-15 20:00,16,2.5195,2.521,2.519,2.5195,5
20151201|2015-07-15 20:30,16,2.518,2.5265,2.518,2.5265,9
20151201|2015-07-15 21:30,16,2.5325,2.5325,2.5325,2.5325,3
20151201|2015-07-15 22:00,16,2.5315,2.5315,2.5315,2.5315,1
20151201|2015-07-15 22:30,16,2.5315,2.5315,2.5315,2.5315,1
20151201|2015-07-15 23:30,16,2.5315,2.5335,2.5315,2.5335,2
20151201|2015-07-16 00:30,16,2.54,2.54,2.539,2.539,2
20151201|2015-07-16 01:00,16,2.5445,2.55,2.544,2.5465,40
20151201|2015-07-16 01:30,16,2.548,2.548,2.5425,2.545,5
20151201|2015-07-16 02:00,16,2.546,2.546,2.5405,2.5445,21
20151201|2015-07-16 02:30,16,2.5455,2.546,2.543,2.5435,19
20151201|2015-07-16 03:00,16,2.54,2.55,2.54,2.549,17
20151201|2015-07-16 03:30,16,2.55,2.55,2.5425,2.5435,16
20151201|2015-07-16 04:00,16,2.546,2.5465,2.5445,2.5445,14
20151201|2015-07-16 04:30,16,2.545,2.545,2.54,2.5415,18
20151201|2015-07-16 05:00,16,2.5405,2.5405,2.531,2.531,15
20151201|2015-07-16 05:30,16,2.532,2.532,2.53,2.53,4
20151201|2015-07-16 06:00,16,2.533,2.535,2.5315,2.535,5
20151201|2015-07-16 06:30,16,2.529,2.5305,2.526,2.526,10
20151201|2015-07-16 07:00,16,2.524,2.5275,2.524,2.5255,24
20151201|2015-07-16 07:30,16,2.531,2.531,2.5265,2.528,6
20151201|2015-07-16 08:00,16,2.531,2.5325,2.529,2.5295,23
20151201|2015-07-16 08:30,16,2.525,2.53,2.523,2.53,47
20151201|2015-07-16 09:00,16,2.5285,2.533,2.5285,2.532,17
20151201|2015-07-16 09:30,16,2.5305,2.5305,2.5265,2.528,27
20151201|2015-07-16 10:00,16,2.5265,2.5265,2.5215,2.522,84
20151201|2015-07-16 10:30,16,2.5255,2.533,2.5255,2.533,24
20151201|2015-07-16 11:00,16,2.5335,2.534,2.5295,2.5295,32
20151201|2015-07-16 11:30,16,2.5315,2.5325,2.5295,2.531,38
20151201|2015-07-16 12:00,16,2.531,2.531,2.5285,2.5285,7
20151201|2015-07-16 12:30,16,2.5275,2.5275,2.527,2.527,7
20151201|2015-07-16 13:00,16,2.527,2.5285,2.527,2.5275,13
20151201|2015-07-16 13:30,16,2.527,2.527,2.5255,2.5255,2
20151201|2015-07-16 14:00,16,2.528,2.528,2.5275,2.5275,9
20151201|2015-07-16 14:30,16,2.5285,2.5285,2.5285,2.5285,5
20151201|2015-07-16 15:00,16,2.529,2.529,2.5275,2.5275,6
20151201|2015-07-16 16:00,16,2.528,2.528,2.528,2.528,2
20151201|2015-07-16 17:00,17,2.529,2.529,2.528,2.528,8
20151201|2015-07-16 20:30,17,2.529,2.529,2.529,2.529,1
20151201|2015-07-16 21:00,17,2.535,2.535,2.535,2.535,2
20151201|2015-07-16 23:30,17,2.537,2.537,2.5365,2.5365,2
20151201|2015-07-17 00:00,17,2.5365,2.5365,2.5365,2.5365,6
20151201|2015-07-17 00:30,17,2.537,2.541,2.537,2.541,12
20151201|2015-07-17 01:30,17,2.528,2.528,2.528,2.528,1
20151201|2015-07-17 02:00,17,2.529,2.529,2.52,2.52,14
20151201|2015-07-17 02:30,17,2.52,2.52,2.5145,2.5145,26
20151201|2015-07-17 03:00,17,2.5155,2.5155,2.503,2.507,92
20151201|2015-07-17 03:30,17,2.5055,2.506,2.5,2.502,67
20151201|2015-07-17 04:00,17,2.502,2.506,2.5015,2.5035,35
20151201|2015-07-17 04:30,17,2.502,2.506,2.5,2.506,20
20151201|2015-07-17 05:00,17,2.51,2.514,2.5085,2.5105,27
20151201|2015-07-17 05:30,17,2.51,2.51,2.505,2.505,4
20151201|2015-07-17 06:00,17,2.5075,2.511,2.5075,2.5095,13
20151201|2015-07-17 06:30,17,2.504,2.505,2.4975,2.5035,71
20151201|2015-07-17 07:00,17,2.5035,2.5035,2.499,2.499,13
20151201|2015-07-17 07:30,17,2.5005,2.5005,2.4855,2.4965,80
20151201|2015-07-17 08:00,17,2.4975,2.512,2.4925,2.512,118
20151201|2015-07-17 08:30,17,2.5115,2.5125,2.507,2.509,71
20151201|2015-07-17 09:00,17,2.5085,2.509,2.5035,2.505,33
20151201|2015-07-17 09:30,17,2.505,2.509,2.505,2.507,61
20151201|2015-07-17 10:00,17,2.5065,2.5105,2.5065,2.509,16
20151201|2015-07-17 10:30,17,2.51,2.5145,2.4985,2.4985,63
20151201|2015-07-17 11:00,17,2.499,2.5,2.4965,2.5,8
20151201|2015-07-17 11:30,17,2.499,2.506,2.4975,2.5055,69
20151201|2015-07-17 12:00,17,2.5055,2.5055,2.497,2.5,43
20151201|2015-07-17 12:30,17,2.502,2.502,2.4995,2.4995,2
20151201|2015-07-17 13:00,17,2.4975,2.4975,2.4975,2.4975,1
20151201|2015-07-17 13:30,17,2.5005,2.501,2.5005,2.501,2
20151201|2015-07-17 14:00,17,2.4995,2.4995,2.499,2.499,5
20151201|2015-07-17 14:30,17,2.5,2.502,2.5,2.5015,4
20151201|2015-07-17 15:00,17,2.5015,2.502,2.5015,2.502,4
20151201|2015-07-17 15:30,17,2.5,2.502,2.5,2.502,4
20151201|2015-07-19 17:00,20,2.505,2.508,2.5,2.508,9
20151201|2015-07-19 18:30,20,2.5105,2.5105,2.5105,2.5105,1
20151201|2015-07-19 19:30,20,2.501,2.502,2.501,2.502,7
20151201|2015-07-19 20:00,20,2.501,2.5035,2.485,2.4895,167
20151201|2015-07-19 20:30,20,2.488,2.488,2.475,2.4815,65
20151201|2015-07-19 21:00,20,2.4805,2.484,2.48,2.484,131
20151201|2015-07-19 22:30,20,2.483,2.483,2.483,2.483,3
20151201|2015-07-19 23:30,20,2.479,2.479,2.478,2.478,3
20151201|2015-07-20 00:30,20,2.4835,2.4915,2.4835,2.4915,2
20151201|2015-07-20 01:00,20,2.494,2.494,2.4885,2.4885,4
20151201|2015-07-20 01:30,20,2.4875,2.4885,2.484,2.486,53
20151201|2015-07-20 02:00,20,2.488,2.492,2.488,2.492,21
20151201|2015-07-20 02:30,20,2.496,2.497,2.4915,2.4915,38
20151201|2015-07-20 03:00,20,2.492,2.499,2.492,2.497,19
20151201|2015-07-20 03:30,20,2.4965,2.4965,2.49,2.495,16
20151201|2015-07-20 04:00,20,2.495,2.495,2.495,2.495,1
20151201|2015-07-20 04:30,20,2.4935,2.4935,2.4925,2.4925,2
20151201|2015-07-20 05:00,20,2.482,2.482,2.482,2.482,2
20151201|2015-07-20 05:30,20,2.485,2.485,2.485,2.485,3
20151201|2015-07-20 06:00,20,2.4865,2.487,2.4865,2.487,2
20151201|2015-07-20 06:30,20,2.4865,2.4865,2.4795,2.48,22
20151201|2015-07-20 07:00,20,2.4815,2.4865,2.4815,2.4865,10
20151201|2015-07-20 07:30,20,2.486,2.486,2.4805,2.4805,19
20151201|2015-07-20 08:00,20,2.4805,2.495,2.477,2.4915,61
20151201|2015-07-20 08:30,20,2.491,2.491,2.485,2.485,31
20151201|2015-07-20 09:00,20,2.4845,2.4895,2.4835,2.4895,25
20151201|2015-07-20 09:30,20,2.49,2.4905,2.487,2.4905,18
20151201|2015-07-20 10:00,20,2.491,2.5065,2.491,2.502,63
20151201|2015-07-20 10:30,20,2.505,2.507,2.4955,2.4955,81
20151201|2015-07-20 11:00,20,2.4955,2.496,2.4935,2.4935,45
20151201|2015-07-20 11:30,20,2.4925,2.494,2.4885,2.49,106
20151201|2015-07-20 12:00,20,2.49,2.4915,2.488,2.4885,38
20151201|2015-07-20 12:30,20,2.489,2.4895,2.4815,2.4855,39
20151201|2015-07-20 13:00,20,2.486,2.486,2.4815,2.4815,8
20151201|2015-07-20 13:30,20,2.481,2.481,2.481,2.481,2
20151201|2015-07-20 14:00,20,2.482,2.482,2.477,2.478,7
20151201|2015-07-20 14:30,20,2.4785,2.4795,2.4785,2.4795,4
20151201|2015-07-20 15:00,20,2.48,2.48,2.479,2.48,6
20151201|2015-07-20 15:30,20,2.482,2.483,2.481,2.481,16
20151201|2015-07-20 16:00,20,2.48,2.48,2.48,2.48,1
20151201|2015-07-20 20:00,21,2.4865,2.497,2.4865,2.497,9
20151201|2015-07-20 20:30,21,2.4905,2.4905,2.4905,2.4905,1
20151201|2015-07-20 21:30,21,2.496,2.497,2.496,2.497,2
20151201|2015-07-20 22:00,21,2.497,2.4975,2.497,2.4975,3
20151201|2015-07-21 01:00,21,2.493,2.495,2.493,2.495,5
20151201|2015-07-21 01:30,21,2.4975,2.502,2.497,2.502,8
20151201|2015-07-21 02:00,21,2.5045,2.516,2.5045,2.516,16
20151201|2015-07-21 02:30,21,2.515,2.5185,2.514,2.518,24
20151201|2015-07-21 03:00,21,2.5205,2.5235,2.518,2.518,17
20151201|2015-07-21 03:30,21,2.518,2.518,2.5135,2.5155,29
20151201|2015-07-21 04:00,21,2.517,2.52,2.517,2.52,9
20151201|2015-07-21 04:30,21,2.517,2.517,2.517,2.517,1
20151201|2015-07-21 05:00,21,2.5155,2.5155,2.5095,2.511,15
20151201|2015-07-21 05:30,21,2.511,2.511,2.51,2.511,4
20151201|2015-07-21 06:00,21,2.5095,2.512,2.506,2.5075,25
20151201|2015-07-21 06:30,21,2.504,2.5045,2.4965,2.5,52
20151201|2015-07-21 07:00,21,2.5015,2.5015,2.494,2.495,54
20151201|2015-07-21 07:30,21,2.4945,2.496,2.489,2.4895,24
20151201|2015-07-21 08:00,21,2.488,2.4955,2.487,2.4925,44
20151201|2015-07-21 08:30,21,2.49,2.4925,2.4825,2.4895,95
20151201|2015-07-21 09:00,21,2.489,2.4965,2.489,2.4935,66
20151201|2015-07-21 09:30,21,2.493,2.4965,2.493,2.4965,40
20151201|2015-07-21 10:00,21,2.4965,2.4965,2.488,2.488,64
20151201|2015-07-21 10:30,21,2.489,2.4915,2.484,2.484,28
20151201|2015-07-21 11:00,21,2.4855,2.487,2.485,2.487,19
20151201|2015-07-21 11:30,21,2.485,2.486,2.4815,2.483,104
20151201|2015-07-21 12:00,21,2.483,2.485,2.483,2.4845,15
20151201|2015-07-21 12:30,21,2.483,2.483,2.4815,2.4815,10
20151201|2015-07-21 13:00,21,2.4825,2.485,2.4825,2.485,5
20151201|2015-07-21 13:30,21,2.484,2.485,2.483,2.483,8
20151201|2015-07-21 14:00,21,2.485,2.486,2.485,2.486,19
20151201|2015-07-21 14:30,21,2.486,2.486,2.4835,2.4835,21
20151201|2015-07-21 15:00,21,2.4835,2.4835,2.483,2.483,7
20151201|2015-07-21 15:30,21,2.4825,2.483,2.482,2.482,4
20151201|2015-07-21 17:00,22,2.484,2.4865,2.484,2.4865,3
20151201|2015-07-21 17:30,22,2.4875,2.488,2.4875,2.488,2
20151201|2015-07-21 18:00,22,2.4885,2.4895,2.486,2.4865,10
20151201|2015-07-21 19:00,22,2.485,2.485,2.485,2.485,1
20151201|2015-07-21 19:30,22,2.4815,2.4815,2.4815,2.4815,1
20151201|2015-07-21 20:00,22,2.4865,2.4885,2.4865,2.4885,60
20151201|2015-07-21 20:30,22,2.486,2.4885,2.4825,2.4825,15
20151201|2015-07-21 21:00,22,2.4815,2.4815,2.4785,2.4785,13
20151201|2015-07-21 21:30,22,2.482,2.482,2.473,2.4735,10
20151201|2015-07-21 22:00,22,2.471,2.474,2.457,2.457,142
20151201|2015-07-21 22:30,22,2.459,2.459,2.459,2.459,1
20151201|2015-07-21 23:30,22,2.4615,2.463,2.4615,2.463,103
20151201|2015-07-22 00:00,22,2.463,2.4635,2.4585,2.4585,36
20151201|2015-07-22 00:30,22,2.457,2.459,2.4395,2.4445,215
20151201|2015-07-22 01:00,22,2.4445,2.4545,2.4445,2.4485,109
20151201|2015-07-22 01:30,22,2.4525,2.4525,2.4435,2.4435,10
20151201|2015-07-22 02:00,22,2.445,2.445,2.437,2.4415,41
20151201|2015-07-22 02:30,22,2.4415,2.4465,2.4415,2.4445,40
20151201|2015-07-22 03:00,22,2.4455,2.4565,2.4445,2.447,16
20151201|2015-07-22 04:00,22,2.4465,2.453,2.4465,2.453,10
20151201|2015-07-22 04:30,22,2.452,2.4535,2.452,2.4535,6
20151201|2015-07-22 05:00,22,2.4515,2.4535,2.4515,2.4535,3
20151201|2015-07-22 05:30,22,2.448,2.448,2.4425,2.4425,7
20151201|2015-07-22 06:00,22,2.442,2.4475,2.442,2.445,133
20151201|2015-07-22 06:30,22,2.445,2.448,2.442,2.4455,13
20151201|2015-07-22 07:00,22,2.441,2.453,2.441,2.449,74
20151201|2015-07-22 07:30,22,2.449,2.45,2.4455,2.446,18
20151201|2015-07-22 08:00,22,2.4425,2.451,2.436,2.44,113
20151201|2015-07-22 08:30,22,2.4385,2.445,2.4335,2.444,101
20151201|2015-07-22 09:00,22,2.4435,2.4435,2.4395,2.442,61
20151201|2015-07-22 09:30,22,2.4425,2.443,2.434,2.443,15
20151201|2015-07-22 10:00,22,2.4415,2.4435,2.4415,2.4425,23
20151201|2015-07-22 10:30,22,2.444,2.446,2.4425,2.4425,26
20151201|2015-07-22 11:00,22,2.4425,2.4425,2.438,2.4395,46
20151201|2015-07-22 11:30,22,2.44,2.44,2.4365,2.4375,18
20151201|2015-07-22 12:00,22,2.437,2.442,2.437,2.44,43
20151201|2015-07-22 12:30,22,2.44,2.44,2.439,2.439,4
20151201|2015-07-22 13:00,22,2.4375,2.438,2.437,2.4375,35
20151201|2015-07-22 13:30,22,2.4375,2.4375,2.4375,2.4375,13
20151201|2015-07-22 14:00,22,2.4375,2.4375,2.4375,2.4375,41
20151201|2015-07-22 14:30,22,2.4375,2.4375,2.437,2.437,77
20151201|2015-07-22 15:00,22,2.4385,2.443,2.4385,2.439,11
20151201|2015-07-22 15:30,22,2.4385,2.4385,2.4365,2.4375,11
20151201|2015-07-22 16:00,22,2.44,2.443,2.44,2.443,4
20151201|2015-07-22 17:00,23,2.44,2.444,2.4395,2.444,3
20151201|2015-07-22 17:30,23,2.4455,2.4455,2.4455,2.4455,1
20151201|2015-07-22 18:00,23,2.4435,2.4435,2.4435,2.4435,1
20151201|2015-07-22 19:30,23,2.44,2.44,2.435,2.4355,18
20151201|2015-07-22 20:00,23,2.4305,2.4305,2.4165,2.42,213
20151201|2015-07-22 20:30,23,2.42,2.4215,2.4185,2.42,14
20151201|2015-07-22 21:00,23,2.431,2.4455,2.431,2.44,179
20151201|2015-07-22 21:30,23,2.449,2.453,2.4445,2.4465,36
20151201|2015-07-22 22:00,23,2.454,2.4545,2.454,2.4545,2
20151201|2015-07-22 22:30,23,2.453,2.453,2.453,2.453,10
20151201|2015-07-22 23:00,23,2.452,2.452,2.45,2.45,3
20151201|2015-07-23 00:00,23,2.4505,2.455,2.4505,2.455,32
20151201|2015-07-23 00:30,23,2.4545,2.4545,2.4525,2.4525,3
20151201|2015-07-23 01:00,23,2.4485,2.449,2.44,2.4435,8
20151201|2015-07-23 01:30,23,2.4435,2.4475,2.4405,2.4405,3
20151201|2015-07-23 02:00,23,2.444,2.45,2.444,2.4475,11
20151201|2015-07-23 02:30,23,2.45,2.458,2.45,2.455,19
20151201|2015-07-23 03:00,23,2.4525,2.4525,2.452,2.452,4
20151201|2015-07-23 03:30,23,2.4455,2.449,2.4455,2.4485,25
20151201|2015-07-23 04:00,23,2.448,2.449,2.4465,2.4465,5
20151201|2015-07-23 04:30,23,2.442,2.4435,2.442,2.4435,5
20151201|2015-07-23 05:00,23,2.442,2.442,2.442,2.442,3
20151201|2015-07-23 05:30,23,2.442,2.4425,2.4355,2.4385,28
20151201|2015-07-23 06:00,23,2.44,2.44,2.438,2.4395,21
20151201|2015-07-23 06:30,23,2.437,2.441,2.437,2.44,25
20151201|2015-07-23 07:00,23,2.4395,2.4395,2.432,2.4345,30
20151201|2015-07-23 07:30,23,2.4345,2.436,2.434,2.4355,123
20151201|2015-07-23 08:00,23,2.4355,2.442,2.4325,2.4405,61
20151201|2015-07-23 08:30,23,2.436,2.4365,2.433,2.4345,34
20151201|2015-07-23 09:00,23,2.4365,2.438,2.4265,2.43,198
20151201|2015-07-23 09:30,23,2.4275,2.428,2.403,2.403,154
20151201|2015-07-23 10:00,23,2.405,2.411,2.4,2.4095,100
20151201|2015-07-23 10:30,23,2.4065,2.4065,2.3975,2.4025,268
20151201|2015-07-23 11:00,23,2.4035,2.4035,2.3975,2.401,66
20151201|2015-07-23 11:30,23,2.401,2.401,2.391,2.397,138
20151201|2015-07-23 12:00,23,2.3985,2.4,2.3985,2.3985,31
20151201|2015-07-23 12:30,23,2.4,2.4,2.3935,2.3935,307
20151201|2015-07-23 13:00,23,2.3925,2.3925,2.371,2.382,220
20151201|2015-07-23 13:30,23,2.3815,2.384,2.38,2.38,49
20151201|2015-07-23 14:00,23,2.38,2.39,2.38,2.388,45
20151201|2015-07-23 14:30,23,2.386,2.386,2.3845,2.3845,39
20151201|2015-07-23 15:00,23,2.3885,2.389,2.3875,2.388,8
20151201|2015-07-23 15:30,23,2.389,2.389,2.3875,2.388,18
20151201|2015-07-23 17:00,24,2.3885,2.3885,2.3875,2.3875,7
20151201|2015-07-23 17:30,24,2.39,2.39,2.39,2.39,4
20151201|2015-07-23 18:00,24,2.3875,2.3875,2.3875,2.3875,1
20151201|2015-07-23 18:30,24,2.3885,2.3885,2.3875,2.3875,3
20151201|2015-07-23 19:00,24,2.3865,2.39,2.3865,2.39,5
20151201|2015-07-23 19:30,24,2.3885,2.3885,2.385,2.3865,8
20151201|2015-07-23 20:00,24,2.384,2.385,2.3665,2.3725,43
20151201|2015-07-23 20:30,24,2.38,2.38,2.3715,2.375,17
20151201|2015-07-23 21:00,24,2.3725,2.38,2.3725,2.38,19
20151201|2015-07-23 21:30,24,2.379,2.382,2.3765,2.38,19
20151201|2015-07-23 22:00,24,2.3785,2.395,2.3785,2.3895,8
20151201|2015-07-23 22:30,24,2.387,2.387,2.387,2.387,1
20151201|2015-07-23 23:30,24,2.391,2.391,2.3865,2.3865,3
20151201|2015-07-24 00:30,24,2.3855,2.3855,2.3725,2.3765,11
20151201|2015-07-24 01:00,24,2.3775,2.3785,2.377,2.378,11
20151201|2015-07-24 01:30,24,2.377,2.378,2.3625,2.3685,24
20151201|2015-07-24 02:00,24,2.3685,2.377,2.3685,2.3765,9
20151201|2015-07-24 02:30,24,2.375,2.3865,2.374,2.3865,31
20151201|2015-07-24 03:00,24,2.386,2.391,2.3835,2.388,40
20151201|2015-07-24 03:30,24,2.388,2.4,2.388,2.399,90
20151201|2015-07-24 04:00,24,2.398,2.398,2.39,2.394,57
20151201|2015-07-24 04:30,24,2.39,2.392,2.389,2.3915,36
20151201|2015-07-24 05:00,24,2.392,2.3955,2.392,2.3935,6
20151201|2015-07-24 05:30,24,2.3925,2.3925,2.387,2.387,16
20151201|2015-07-24 06:00,24,2.3885,2.389,2.3845,2.3875,18
20151201|2015-07-24 06:30,24,2.386,2.388,2.3835,2.388,17
20151201|2015-07-24 07:00,24,2.3885,2.393,2.3885,2.3925,54
20151201|2015-07-24 07:30,24,2.392,2.3945,2.3905,2.3905,14
20151201|2015-07-24 08:00,24,2.389,2.389,2.3775,2.3805,82
20151201|2015-07-24 08:30,24,2.379,2.388,2.379,2.3825,32
20151201|2015-07-24 09:00,24,2.385,2.386,2.379,2.3825,32
20151201|2015-07-24 09:30,24,2.382,2.384,2.382,2.3835,36
20151201|2015-07-24 10:00,24,2.3855,2.409,2.3855,2.4055,96
20151201|2015-07-24 10:30,24,2.407,2.407,2.3955,2.3965,61
20151201|2015-07-24 11:00,24,2.3975,2.3975,2.395,2.3975,46
20151201|2015-07-24 11:30,24,2.3965,2.3985,2.3935,2.394,51
20151201|2015-07-24 12:00,24,2.3945,2.395,2.3935,2.395,31
20151201|2015-07-24 12:30,24,2.3945,2.3975,2.3935,2.3975,49
20151201|2015-07-24 13:00,24,2.397,2.4,2.3955,2.4,13
20151201|2015-07-24 13:30,24,2.3975,2.3975,2.396,2.397,5
20151201|2015-07-24 14:00,24,2.3965,2.398,2.3965,2.398,3
20151201|2015-07-24 14:30,24,2.398,2.4005,2.397,2.3985,9
20151201|2015-07-24 15:00,24,2.3975,2.3975,2.3975,2.3975,1
20151201|2015-07-24 15:30,24,2.399,2.4,2.3985,2.4,20
20151201|2015-07-24 16:00,24,2.4005,2.4015,2.4005,2.4015,4
20151201|2015-07-26 17:00,27,2.399,2.399,2.399,2.399,3
20151201|2015-07-26 17:30,27,2.396,2.396,2.3915,2.3915,3
20151201|2015-07-26 18:00,27,2.3905,2.3905,2.387,2.387,9
20151201|2015-07-26 18:30,27,2.388,2.388,2.3875,2.3875,5
20151201|2015-07-26 19:00,27,2.387,2.3875,2.387,2.3875,4
20151201|2015-07-26 19:30,27,2.3885,2.39,2.3885,2.39,14
20151201|2015-07-26 20:00,27,2.394,2.394,2.384,2.3845,39
20151201|2015-07-26 20:30,27,2.384,2.3905,2.384,2.3905,11
20151201|2015-07-26 21:00,27,2.39,2.3925,2.39,2.3925,13
20151201|2015-07-26 21:30,27,2.394,2.3945,2.394,2.3945,7
20151201|2015-07-26 22:00,27,2.3935,2.394,2.3935,2.394,20
20151201|2015-07-26 22:30,27,2.394,2.394,2.394,2.394,1
20151201|2015-07-26 23:00,27,2.3955,2.3955,2.3955,2.3955,2
20151201|2015-07-27 00:00,27,2.3925,2.3925,2.3925,2.3925,6
20151201|2015-07-27 00:30,27,2.388,2.3925,2.388,2.3925,7
20151201|2015-07-27 01:00,27,2.392,2.393,2.392,2.393,2
20151201|2015-07-27 01:30,27,2.3985,2.3985,2.3755,2.377,90
20151201|2015-07-27 02:00,27,2.376,2.384,2.367,2.383,50
20151201|2015-07-27 02:30,27,2.381,2.389,2.381,2.3845,12
20151201|2015-07-27 03:00,27,2.384,2.385,2.38,2.38,19
20151201|2015-07-27 03:30,27,2.38,2.38,2.38,2.38,1
20151201|2015-07-27 04:00,27,2.3765,2.377,2.37,2.374,16
20151201|2015-07-27 04:30,27,2.3715,2.372,2.37,2.37,8
20151201|2015-07-27 05:00,27,2.374,2.3755,2.3735,2.3735,12
20151201|2015-07-27 05:30,27,2.372,2.372,2.3695,2.3695,2
20151201|2015-07-27 06:00,27,2.3725,2.3725,2.367,2.3685,16
20151201|2015-07-27 06:30,27,2.3695,2.3735,2.368,2.3735,27
20151201|2015-07-27 07:00,27,2.3675,2.368,2.363,2.366,35
20151201|2015-07-27 07:30,27,2.3625,2.3685,2.362,2.3635,48
20151201|2015-07-27 08:00,27,2.3635,2.3645,2.3495,2.3575,115
20151201|2015-07-27 08:30,27,2.3565,2.368,2.3555,2.368,65
20151201|2015-07-27 09:00,27,2.369,2.371,2.365,2.366,60
20151201|2015-07-27 09:30,27,2.365,2.3745,2.365,2.367,28
20151201|2015-07-27 10:00,27,2.364,2.3755,2.364,2.374,21
20151201|2015-07-27 10:30,27,2.3735,2.374,2.361,2.365,111
20151201|2015-07-27 11:00,27,2.3655,2.366,2.3615,2.366,88
20151201|2015-07-27 11:30,27,2.3665,2.368,2.365,2.365,46
20151201|2015-07-27 12:00,27,2.366,2.3665,2.3645,2.3645,44
20151201|2015-07-27 12:30,27,2.3625,2.3655,2.3625,2.365,35
20151201|2015-07-27 13:00,27,2.3635,2.364,2.3625,2.3635,14
20151201|2015-07-27 13:30,27,2.365,2.367,2.3645,2.3645,8
20151201|2015-07-27 14:00,27,2.363,2.363,2.3595,2.363,8
20151201|2015-07-27 14:30,27,2.3625,2.363,2.3585,2.3585,12
20151201|2015-07-27 15:00,27,2.3585,2.3585,2.357,2.357,4
20151201|2015-07-27 15:30,27,2.3565,2.3585,2.353,2.358,20
20151201|2015-07-27 16:00,27,2.3585,2.3585,2.358,2.358,6
20151201|2015-07-27 17:00,28,2.36,2.3625,2.358,2.3625,17
20151201|2015-07-27 17:30,28,2.3625,2.3625,2.3625,2.3625,4
20151201|2015-07-27 18:00,28,2.3645,2.3645,2.3635,2.3635,7
20151201|2015-07-27 18:30,28,2.364,2.364,2.364,2.364,1
20151201|2015-07-27 19:30,28,2.3675,2.368,2.3675,2.368,2
20151201|2015-07-27 20:00,28,2.37,2.38,2.37,2.38,15
20151201|2015-07-27 21:00,28,2.375,2.3765,2.375,2.3765,5
20151201|2015-07-27 21:30,28,2.38,2.386,2.38,2.3845,115
20151201|2015-07-27 22:00,28,2.384,2.384,2.3765,2.3765,9
20151201|2015-07-27 22:30,28,2.3775,2.3775,2.3775,2.3775,1
20151201|2015-07-27 23:30,28,2.377,2.377,2.377,2.377,1
20151201|2015-07-28 00:30,28,2.3765,2.3765,2.3765,2.3765,1
20151201|2015-07-28 01:30,28,2.37,2.3775,2.37,2.3775,5
20151201|2015-07-28 02:00,28,2.375,2.375,2.3735,2.375,8
20151201|2015-07-28 02:30,28,2.3745,2.3755,2.3745,2.3755,6
20151201|2015-07-28 03:00,28,2.374,2.3765,2.3735,2.3735,12
20151201|2015-07-28 03:30,28,2.3735,2.3785,2.3735,2.3785,18
20151201|2015-07-28 04:00,28,2.379,2.3885,2.379,2.385,67
20151201|2015-07-28 04:30,28,2.3835,2.3905,2.3835,2.3905,20
20151201|2015-07-28 05:00,28,2.387,2.3885,2.3835,2.3855,10
20151201|2015-07-28 05:30,28,2.3875,2.3895,2.387,2.3895,11
20151201|2015-07-28 06:00,28,2.3845,2.385,2.3845,2.385,3
20151201|2015-07-28 06:30,28,2.387,2.39,2.387,2.3885,55
20151201|2015-07-28 07:00,28,2.3885,2.3885,2.38,2.38,28
20151201|2015-07-28 07:30,28,2.379,2.387,2.379,2.386,26
20151201|2015-07-28 08:00,28,2.3845,2.406,2.3835,2.4035,161
20151201|2015-07-28 08:30,28,2.4035,2.427,2.403,2.415,691
20151201|2015-07-28 09:00,28,2.4165,2.4165,2.4045,2.4045,66
20151201|2015-07-28 09:30,28,2.405,2.4125,2.405,2.409,77
20151201|2015-07-28 10:00,28,2.409,2.4125,2.409,2.4115,61
20151201|2015-07-28 10:30,28,2.412,2.415,2.41,2.4115,100
20151201|2015-07-28 11:00,28,2.4115,2.42,2.4115,2.4185,144
20151201|2015-07-28 11:30,28,2.4185,2.419,2.412,2.413,136
20151201|2015-07-28 12:00,28,2.4125,2.4165,2.4125,2.414,19
20151201|2015-07-28 12:30,28,2.4135,2.4165,2.4135,2.4165,34
20151201|2015-07-28 13:00,28,2.416,2.422,2.415,2.42,86
20151201|2015-07-28 13:30,28,2.4185,2.42,2.416,2.416,20
20151201|2015-07-28 14:00,28,2.4155,2.4175,2.4125,2.4125,18
20151201|2015-07-28 14:30,28,2.414,2.415,2.414,2.415,6
20151201|2015-07-28 15:00,28,2.4135,2.4205,2.4135,2.4205,32
20151201|2015-07-28 15:30,28,2.4205,2.424,2.419,2.423,9
20151201|2015-07-28 16:00,28,2.422,2.422,2.422,2.422,1
20151201|2015-07-28 17:30,29,2.424,2.424,2.4215,2.4215,6
20151201|2015-07-28 18:00,29,2.423,2.423,2.423,2.423,1
20151201|2015-07-28 19:30,29,2.4245,2.4305,2.423,2.4305,19
20151201|2015-07-28 20:00,29,2.425,2.446,2.425,2.446,44
20151201|2015-07-28 20:30,29,2.449,2.4535,2.438,2.44,52
20151201|2015-07-28 21:00,29,2.4365,2.4365,2.4365,2.4365,2
20151201|2015-07-28 21:30,29,2.43,2.431,2.4265,2.427,5
20151201|2015-07-28 22:00,29,2.4275,2.431,2.4275,2.43,12
20151201|2015-07-28 23:30,29,2.43,2.43,2.43,2.43,2
20151201|2015-07-29 00:00,29,2.4285,2.4285,2.4285,2.4285,2
20151201|2015-07-29 00:30,29,2.421,2.43,2.417,2.429,63
20151201|2015-07-29 01:00,29,2.422,2.4255,2.421,2.4255,12
20151201|2015-07-29 01:30,29,2.425,2.433,2.425,2.4275,14
20151201|2015-07-29 02:00,29,2.426,2.426,2.416,2.4185,104
20151201|2015-07-29 02:30,29,2.418,2.422,2.415,2.422,123
20151201|2015-07-29 03:00,29,2.4205,2.4205,2.4175,2.4175,12
20151201|2015-07-29 03:30,29,2.42,2.423,2.42,2.423,2
20151201|2015-07-29 04:00,29,2.4275,2.4275,2.4225,2.427,33
20151201|2015-07-29 04:30,29,2.4245,2.4245,2.4245,2.4245,2
20151201|2015-07-29 05:00,29,2.4235,2.4235,2.421,2.4215,16
20151201|2015-07-29 05:30,29,2.418,2.418,2.4135,2.4145,7
20151201|2015-07-29 06:00,29,2.4195,2.422,2.419,2.419,16
20151201|2015-07-29 06:30,29,2.4165,2.4205,2.4165,2.419,50
20151201|2015-07-29 07:00,29,2.4195,2.42,2.415,2.419,35
20151201|2015-07-29 07:30,29,2.419,2.423,2.4185,2.4225,65
20151201|2015-07-29 08:00,29,2.423,2.423,2.4135,2.4145,118
20151201|2015-07-29 08:30,29,2.4145,2.4145,2.4045,2.406,74
20151201|2015-07-29 09:00,29,2.404,2.4065,2.4015,2.4015,50
20151201|2015-07-29 09:30,29,2.406,2.419,2.406,2.415,75
20151201|2015-07-29 10:00,29,2.415,2.4215,2.4135,2.4215,38
20151201|2015-07-29 10:30,29,2.4205,2.432,2.4205,2.4215,116
20151201|2015-07-29 11:00,29,2.42,2.42,2.4145,2.419,27
20151201|2015-07-29 11:30,29,2.4185,2.4205,2.4165,2.42,84
20151201|2015-07-29 12:00,29,2.419,2.421,2.419,2.42,39
20151201|2015-07-29 12:30,29,2.4225,2.4225,2.4205,2.4225,14
20151201|2015-07-29 13:00,29,2.43,2.43,2.399,2.4195,24
20151201|2015-07-29 13:30,29,2.42,2.428,2.42,2.4265,28
20151201|2015-07-29 14:00,29,2.426,2.426,2.42,2.4225,14
20151201|2015-07-29 14:30,29,2.423,2.425,2.422,2.425,11
20151201|2015-07-29 15:00,29,2.425,2.425,2.4215,2.4215,9
20151201|2015-07-29 15:30,29,2.4225,2.423,2.42,2.42,16
20151201|2015-07-29 17:00,30,2.421,2.421,2.421,2.421,3
20151201|2015-07-29 17:30,30,2.4235,2.4235,2.4235,2.4235,4
20151201|2015-07-29 18:00,30,2.423,2.423,2.423,2.423,1
20151201|2015-07-29 19:00,30,2.4235,2.4235,2.4235,2.4235,10
20151201|2015-07-29 19:30,30,2.4245,2.4245,2.4245,2.4245,3
20151201|2015-07-29 20:00,30,2.426,2.43,2.4245,2.43,5
20151201|2015-07-29 20:30,30,2.4245,2.4245,2.423,2.424,18
20151201|2015-07-29 21:00,30,2.423,2.424,2.4225,2.423,30
20151201|2015-07-29 21:30,30,2.4205,2.4215,2.415,2.4165,37
20151201|2015-07-29 22:00,30,2.4145,2.418,2.413,2.418,14
20151201|2015-07-29 22:30,30,2.417,2.417,2.417,2.417,1
20151201|2015-07-29 23:30,30,2.418,2.418,2.418,2.418,3
20151201|2015-07-30 00:00,30,2.4195,2.4195,2.4195,2.4195,1
20151201|2015-07-30 00:30,30,2.418,2.418,2.4095,2.4125,36
20151201|2015-07-30 01:00,30,2.412,2.4135,2.408,2.4095,15
20151201|2015-07-30 01:30,30,2.406,2.408,2.405,2.408,47
20151201|2015-07-30 02:00,30,2.4105,2.4125,2.4065,2.408,16
20151201|2015-07-30 02:30,30,2.4095,2.4135,2.408,2.4085,120
20151201|2015-07-30 03:00,30,2.411,2.411,2.397,2.404,78
20151201|2015-07-30 03:30,30,2.403,2.403,2.3945,2.396,56
20151201|2015-07-30 04:00,30,2.4,2.4,2.4,2.4,1
20151201|2015-07-30 05:00,30,2.405,2.405,2.405,2.405,2
20151201|2015-07-30 05:30,30,2.4015,2.4015,2.4,2.4,5
20151201|2015-07-30 06:00,30,2.3985,2.403,2.392,2.3945,50
20151201|2015-07-30 06:30,30,2.3905,2.3925,2.37,2.375,400
20151201|2015-07-30 07:00,30,2.3745,2.3805,2.3725,2.378,343
20151201|2015-07-30 07:30,30,2.378,2.389,2.3765,2.387,63
20151201|2015-07-30 08:00,30,2.386,2.393,2.383,2.391,262
20151201|2015-07-30 08:30,30,2.393,2.393,2.386,2.3875,104
20151201|2015-07-30 09:00,30,2.3865,2.3975,2.3855,2.394,134
20151201|2015-07-30 09:30,30,2.395,2.401,2.391,2.392,56
20151201|2015-07-30 10:00,30,2.3915,2.395,2.3905,2.395,31
20151201|2015-07-30 10:30,30,2.3935,2.395,2.3915,2.3935,17
20151201|2015-07-30 11:00,30,2.3935,2.3955,2.392,2.392,30
20151201|2015-07-30 11:30,30,2.3915,2.392,2.3865,2.389,107
20151201|2015-07-30 12:00,30,2.3895,2.3915,2.3895,2.39,16
20151201|2015-07-30 12:30,30,2.39,2.39,2.39,2.39,4
20151201|2015-07-30 13:00,30,2.3895,2.3895,2.389,2.389,3
20151201|2015-07-30 13:30,30,2.39,2.391,2.39,2.3905,5
20151201|2015-07-30 14:00,30,2.391,2.392,2.3905,2.391,37
20151201|2015-07-30 14:30,30,2.391,2.391,2.388,2.388,12
20151201|2015-07-30 15:00,30,2.3885,2.3885,2.3885,2.3885,1
20151201|2015-07-30 15:30,30,2.388,2.3885,2.388,2.388,16
20151201|2015-07-30 17:00,31,2.3885,2.389,2.3885,2.389,4
20151201|2015-07-30 17:30,31,2.3915,2.3915,2.3915,2.3915,2
20151201|2015-07-30 18:30,31,2.391,2.391,2.391,2.391,1
20151201|2015-07-30 19:00,31,2.3905,2.3905,2.3905,2.3905,4
20151201|2015-07-30 19:30,31,2.3925,2.3925,2.39,2.39,3
20151201|2015-07-30 20:00,31,2.3925,2.3925,2.3895,2.3895,4
20151201|2015-07-30 20:30,31,2.388,2.388,2.388,2.388,2
20151201|2015-07-30 21:00,31,2.388,2.388,2.388,2.388,1
20151201|2015-07-30 21:30,31,2.3895,2.393,2.388,2.393,19
20151201|2015-07-30 22:00,31,2.391,2.391,2.3895,2.3895,4
20151201|2015-07-30 23:30,31,2.39,2.39,2.39,2.39,1
20151201|2015-07-31 00:00,31,2.39,2.39,2.3875,2.3875,9
20151201|2015-07-31 00:30,31,2.39,2.3995,2.39,2.3995,14
20151201|2015-07-31 01:00,31,2.3965,2.3965,2.3905,2.391,9
20151201|2015-07-31 01:30,31,2.3875,2.3875,2.385,2.385,17
20151201|2015-07-31 02:00,31,2.386,2.386,2.3835,2.3835,25
20151201|2015-07-31 02:30,31,2.3805,2.381,2.3765,2.3765,7
20151201|2015-07-31 03:00,31,2.379,2.3805,2.379,2.3805,3
20151201|2015-07-31 03:30,31,2.38,2.386,2.38,2.3825,7
20151201|2015-07-31 04:00,31,2.3815,2.3815,2.3755,2.378,11
20151201|2015-07-31 04:30,31,2.379,2.3805,2.3785,2.3785,10
20151201|2015-07-31 05:00,31,2.38,2.38,2.378,2.378,6
20151201|2015-07-31 05:30,31,2.374,2.374,2.3685,2.374,26
20151201|2015-07-31 06:00,31,2.373,2.3755,2.373,2.374,9
20151201|2015-07-31 06:30,31,2.373,2.376,2.3705,2.371,30
20151201|2015-07-31 07:00,31,2.369,2.374,2.369,2.3735,31
20151201|2015-07-31 07:30,31,2.3745,2.3875,2.3745,2.384,89
20151201|2015-07-31 08:00,31,2.385,2.4075,2.385,2.405,216
20151201|2015-07-31 08:30,31,2.4035,2.4055,2.392,2.394,81
20151201|2015-07-31 09:00,31,2.3945,2.3945,2.38,2.38,119
20151201|2015-07-31 09:30,31,2.3815,2.3835,2.378,2.3805,70
20151201|2015-07-31 10:00,31,2.3785,2.389,2.3785,2.389,39
20151201|2015-07-31 10:30,31,2.3885,2.3885,2.379,2.3795,116
20151201|2015-07-31 11:00,31,2.381,2.382,2.3795,2.3805,28
20151201|2015-07-31 11:30,31,2.3805,2.3805,2.3755,2.3765,228
20151201|2015-07-31 12:00,31,2.376,2.377,2.373,2.375,42
20151201|2015-07-31 12:30,31,2.375,2.375,2.3735,2.3745,12
20151201|2015-07-31 13:00,31,2.376,2.376,2.3705,2.3705,19
20151201|2015-07-31 13:30,31,2.371,2.371,2.3625,2.3625,13
20151201|2015-07-31 14:00,31,2.363,2.365,2.362,2.362,22
20151201|2015-07-31 14:30,31,2.3625,2.364,2.3615,2.3635,18
20151201|2015-07-31 15:00,31,2.3655,2.3655,2.3655,2.3655,3
20151201|2015-07-31 15:30,31,2.3655,2.366,2.3645,2.3645,11
20151201|2015-07-31 16:00,31,2.3635,2.3635,2.3635,2.3635,1
20151201|2015-08-02 17:00,3,2.367,2.369,2.367,2.369,2
20151201|2015-08-02 19:00,3,2.369,2.3695,2.3685,2.3685,9
20151201|2015-08-02 19:30,3,2.3675,2.3675,2.36,2.363,69
20151201|2015-08-02 20:00,3,2.3635,2.3755,2.3615,2.369,68
20151201|2015-08-02 20:30,3,2.3685,2.3705,2.3645,2.365,10
20151201|2015-08-02 21:00,3,2.3705,2.3705,2.369,2.369,4
20151201|2015-08-02 22:00,3,2.364,2.364,2.361,2.361,30
20151201|2015-08-02 22:30,3,2.3635,2.366,2.3635,2.366,9
20151201|2015-08-02 23:00,3,2.366,2.367,2.366,2.3665,5
20151201|2015-08-02 23:30,3,2.364,2.365,2.364,2.3645,5
20151201|2015-08-03 00:00,3,2.3635,2.364,2.3635,2.364,3
20151201|2015-08-03 00:30,3,2.3635,2.3645,2.356,2.356,24
20151201|2015-08-03 01:00,3,2.358,2.36,2.3555,2.357,48
20151201|2015-08-03 01:30,3,2.3595,2.361,2.3565,2.3565,21
20151201|2015-08-03 02:00,3,2.3555,2.3575,2.3485,2.35,37
20151201|2015-08-03 02:30,3,2.35,2.351,2.3425,2.3425,11
20151201|2015-08-03 03:00,3,2.3425,2.3435,2.335,2.3395,44
20151201|2015-08-03 03:30,3,2.341,2.3425,2.3395,2.3425,6
20151201|2015-08-03 04:00,3,2.3465,2.3475,2.344,2.345,19
20151201|2015-08-03 04:30,3,2.3465,2.3465,2.344,2.346,17
20151201|2015-08-03 05:00,3,2.351,2.351,2.3485,2.349,9
20151201|2015-08-03 05:30,3,2.35,2.3675,2.349,2.3655,39
20151201|2015-08-03 06:00,3,2.368,2.371,2.36,2.3605,94
20151201|2015-08-03 06:30,3,2.3625,2.363,2.354,2.354,94
20151201|2015-08-03 07:00,3,2.355,2.3625,2.355,2.3605,49
20151201|2015-08-03 07:30,3,2.355,2.355,2.3455,2.349,93
20151201|2015-08-03 08:00,3,2.352,2.356,2.3475,2.35,63
20151201|2015-08-03 08:30,3,2.352,2.355,2.351,2.3535,31
20151201|2015-08-03 09:00,3,2.3525,2.3555,2.3505,2.3525,39
20151201|2015-08-03 09:30,3,2.3525,2.37,2.3525,2.361,659
20151201|2015-08-03 10:00,3,2.362,2.3705,2.362,2.365,77
20151201|2015-08-03 10:30,3,2.365,2.372,2.3645,2.3665,192
20151201|2015-08-03 11:00,3,2.366,2.366,2.3615,2.3625,53
20151201|2015-08-03 11:30,3,2.361,2.361,2.3575,2.359,200
20151201|2015-08-03 12:00,3,2.3595,2.36,2.3535,2.355,53
20151201|2015-08-03 12:30,3,2.355,2.3565,2.355,2.3565,16
20151201|2015-08-03 13:00,3,2.356,2.356,2.354,2.354,15
20151201|2015-08-03 13:30,3,2.354,2.355,2.354,2.355,9
20151201|2015-08-03 14:00,3,2.356,2.36,2.356,2.359,50
20151201|2015-08-03 14:30,3,2.3575,2.3585,2.3565,2.3565,7
20151201|2015-08-03 15:00,3,2.356,2.359,2.356,2.359,7
20151201|2015-08-03 15:30,3,2.3575,2.358,2.3545,2.355,25
20151201|2015-08-03 17:00,4,2.3545,2.3545,2.3545,2.3545,4
20151201|2015-08-03 17:30,4,2.3545,2.3545,2.354,2.354,5
20151201|2015-08-03 18:00,4,2.3545,2.3545,2.3545,2.3545,1
20151201|2015-08-03 18:30,4,2.3555,2.3555,2.3555,2.3555,1
20151201|2015-08-03 19:00,4,2.357,2.3635,2.357,2.3635,25
20151201|2015-08-03 19:30,4,2.3625,2.3625,2.358,2.358,6
20151201|2015-08-03 20:00,4,2.3605,2.366,2.35,2.3515,38
20151201|2015-08-03 20:30,4,2.353,2.3585,2.353,2.357,25
20151201|2015-08-03 21:00,4,2.3545,2.3545,2.3535,2.354,19
20151201|2015-08-03 21:30,4,2.3535,2.3535,2.341,2.3515,120
20151201|2015-08-03 22:00,4,2.3505,2.351,2.3495,2.351,18
20151201|2015-08-03 22:30,4,2.3535,2.3565,2.3535,2.356,93
20151201|2015-08-03 23:30,4,2.355,2.355,2.3515,2.3515,3
20151201|2015-08-04 00:00,4,2.3525,2.3525,2.3525,2.3525,2
20151201|2015-08-04 00:30,4,2.359,2.363,2.3575,2.3605,26
20151201|2015-08-04 01:00,4,2.358,2.364,2.3575,2.361,32
20151201|2015-08-04 01:30,4,2.37,2.3725,2.368,2.368,21
20151201|2015-08-04 02:00,4,2.364,2.373,2.364,2.371,15
20151201|2015-08-04 02:30,4,2.373,2.3835,2.373,2.3835,68
20151201|2015-08-04 03:00,4,2.385,2.387,2.379,2.3795,119
20151201|2015-08-04 03:30,4,2.375,2.38,2.375,2.38,16
20151201|2015-08-04 04:00,4,2.3785,2.3795,2.376,2.376,39
20151201|2015-08-04 04:30,4,2.3755,2.381,2.3755,2.38,6
20151201|2015-08-04 05:00,4,2.3805,2.3805,2.378,2.378,10
20151201|2015-08-04 05:30,4,2.378,2.378,2.3755,2.3755,3
20151201|2015-08-04 06:00,4,2.372,2.376,2.371,2.376,8
20151201|2015-08-04 06:30,4,2.3725,2.3745,2.371,2.3735,23
20151201|2015-08-04 07:00,4,2.3725,2.378,2.3705,2.376,133
20151201|2015-08-04 07:30,4,2.3755,2.3845,2.3755,2.3845,104
20151201|2015-08-04 08:00,4,2.3845,2.386,2.3715,2.372,133
20151201|2015-08-04 08:30,4,2.3735,2.381,2.3735,2.381,23
20151201|2015-08-04 09:00,4,2.379,2.38,2.3785,2.3785,21
20151201|2015-08-04 09:30,4,2.374,2.3745,2.3705,2.372,157
20151201|2015-08-04 10:00,4,2.3725,2.378,2.372,2.3755,57
20151201|2015-08-04 10:30,4,2.378,2.378,2.3755,2.376,24
20151201|2015-08-04 11:00,4,2.375,2.3765,2.374,2.3765,40
20151201|2015-08-04 11:30,4,2.3745,2.376,2.3725,2.374,110
20151201|2015-08-04 12:00,4,2.374,2.374,2.3725,2.373,36
20151201|2015-08-04 12:30,4,2.372,2.372,2.368,2.3685,77
20151201|2015-08-04 13:00,4,2.365,2.365,2.3575,2.3575,12
20151201|2015-08-04 13:30,4,2.3575,2.3605,2.3555,2.359,20
20151201|2015-08-04 14:00,4,2.36,2.3605,2.358,2.359,32
20151201|2015-08-04 14:30,4,2.359,2.3615,2.359,2.3615,12
20151201|2015-08-04 15:00,4,2.362,2.3645,2.362,2.364,5
20151201|2015-08-04 15:30,4,2.3635,2.364,2.363,2.364,7
20151201|2015-08-04 16:00,4,2.365,2.365,2.365,2.365,6
20151201|2015-08-04 17:00,5,2.3635,2.3665,2.3635,2.364,12
20151201|2015-08-04 17:30,5,2.3625,2.364,2.3625,2.364,7
20151201|2015-08-04 19:00,5,2.365,2.365,2.365,2.365,1
20151201|2015-08-04 19:30,5,2.3645,2.3645,2.3645,2.3645,1
20151201|2015-08-04 20:00,5,2.364,2.364,2.355,2.355,30
20151201|2015-08-04 20:30,5,2.354,2.354,2.3515,2.3515,4
20151201|2015-08-04 21:00,5,2.357,2.3585,2.3565,2.3585,17
20151201|2015-08-04 21:30,5,2.358,2.358,2.356,2.356,7
20151201|2015-08-04 22:00,5,2.359,2.362,2.359,2.36,14
20151201|2015-08-04 22:30,5,2.356,2.356,2.356,2.356,1
20151201|2015-08-04 23:30,5,2.358,2.358,2.358,2.358,5
20151201|2015-08-05 00:00,5,2.358,2.3585,2.3575,2.358,21
20151201|2015-08-05 00:30,5,2.362,2.362,2.362,2.362,1
20151201|2015-08-05 01:00,5,2.365,2.369,2.365,2.369,22
20151201|2015-08-05 01:30,5,2.3685,2.3685,2.3645,2.3645,18
20151201|2015-08-05 02:00,5,2.3595,2.3605,2.3575,2.3605,12
20151201|2015-08-05 02:30,5,2.358,2.3605,2.3565,2.36,9
20151201|2015-08-05 03:00,5,2.362,2.362,2.3565,2.3605,23
20151201|2015-08-05 04:00,5,2.3605,2.3605,2.3605,2.3605,1
20151201|2015-08-05 04:30,5,2.3615,2.3615,2.3615,2.3615,1
20151201|2015-08-05 05:00,5,2.3605,2.361,2.359,2.361,27
20151201|2015-08-05 05:30,5,2.361,2.3615,2.357,2.3575,19
20151201|2015-08-05 06:00,5,2.3585,2.3595,2.353,2.354,23
20151201|2015-08-05 06:30,5,2.3555,2.356,2.3485,2.3555,63
20151201|2015-08-05 07:00,5,2.356,2.37,2.3555,2.3685,121
20151201|2015-08-05 07:30,5,2.366,2.3675,2.3645,2.367,47
20151201|2015-08-05 08:00,5,2.3675,2.3675,2.36,2.3645,43
20151201|2015-08-05 08:30,5,2.365,2.3675,2.364,2.3655,29
20151201|2015-08-05 09:00,5,2.36,2.3605,2.354,2.3585,137
20151201|2015-08-05 09:30,5,2.36,2.36,2.352,2.3545,175
20151201|2015-08-05 10:00,5,2.3545,2.3595,2.3545,2.359,65
20151201|2015-08-05 10:30,5,2.3565,2.3575,2.3495,2.3525,165
20151201|2015-08-05 11:00,5,2.352,2.355,2.352,2.3545,64
20151201|2015-08-05 11:30,5,2.3555,2.3585,2.355,2.3585,76
20151201|2015-08-05 12:00,5,2.358,2.358,2.355,2.357,58
20151201|2015-08-05 12:30,5,2.3565,2.3575,2.356,2.356,12
20151201|2015-08-05 13:00,5,2.3595,2.3615,2.3595,2.3615,13
20151201|2015-08-05 13:30,5,2.359,2.36,2.359,2.359,11
20151201|2015-08-05 14:00,5,2.359,2.36,2.3585,2.36,21
20151201|2015-08-05 14:30,5,2.3605,2.364,2.3605,2.364,41
20151201|2015-08-05 15:00,5,2.365,2.366,2.3615,2.3615,33
20151201|2015-08-05 15:30,5,2.3615,2.3625,2.361,2.362,10
20151201|2015-08-05 16:00,5,2.362,2.362,2.3615,2.3615,11
20151201|2015-08-05 17:00,6,2.361,2.361,2.36,2.36,8
20151201|2015-08-05 17:30,6,2.359,2.359,2.359,2.359,1
20151201|2015-08-05 18:30,6,2.359,2.359,2.359,2.359,2
20151201|2015-08-05 19:00,6,2.3605,2.3615,2.3605,2.361,24
20151201|2015-08-05 19:30,6,2.3615,2.3615,2.3615,2.3615,2
20151201|2015-08-05 20:00,6,2.358,2.358,2.358,2.358,1
20151201|2015-08-05 20:30,6,2.3635,2.367,2.3635,2.3645,115
20151201|2015-08-05 21:00,6,2.362,2.362,2.362,2.362,1
20151201|2015-08-05 21:30,6,2.3645,2.368,2.3645,2.3665,62
20151201|2015-08-05 22:00,6,2.37,2.37,2.37,2.37,1
20151201|2015-08-05 22:30,6,2.3665,2.3665,2.366,2.366,9
20151201|2015-08-05 23:00,6,2.3645,2.3645,2.3645,2.3645,1
20151201|2015-08-05 23:30,6,2.365,2.365,2.365,2.365,3
20151201|2015-08-06 00:00,6,2.367,2.367,2.367,2.367,32
20151201|2015-08-06 00:30,6,2.3695,2.3695,2.368,2.368,2
20151201|2015-08-06 01:00,6,2.3635,2.3655,2.3635,2.3655,42
20151201|2015-08-06 01:30,6,2.363,2.3655,2.363,2.3645,47
20151201|2015-08-06 02:00,6,2.365,2.365,2.357,2.357,8
20151201|2015-08-06 02:30,6,2.3555,2.3575,2.354,2.3545,60
20151201|2015-08-06 03:00,6,2.3545,2.3605,2.3545,2.3595,117
20151201|2015-08-06 03:30,6,2.3615,2.3625,2.3615,2.3615,3
20151201|2015-08-06 04:00,6,2.3595,2.362,2.3595,2.362,5
20151201|2015-08-06 04:30,6,2.358,2.358,2.354,2.357,258
20151201|2015-08-06 05:00,6,2.3595,2.361,2.3595,2.36,16
20151201|2015-08-06 05:30,6,2.3595,2.3595,2.357,2.3575,9
20151201|2015-08-06 06:00,6,2.361,2.3625,2.359,2.36,67
20151201|2015-08-06 06:30,6,2.356,2.3565,2.35,2.35,107
20151201|2015-08-06 07:00,6,2.351,2.355,2.348,2.355,46
20151201|2015-08-06 07:30,6,2.3545,2.3545,2.347,2.3485,437
20151201|2015-08-06 08:00,6,2.348,2.354,2.3455,2.3505,161
20151201|2015-08-06 08:30,6,2.3535,2.3605,2.352,2.3605,78
20151201|2015-08-06 09:00,6,2.362,2.362,2.3575,2.359,66
20151201|2015-08-06 09:30,6,2.3585,2.3605,2.353,2.354,32
20151201|2015-08-06 10:00,6,2.352,2.352,2.3475,2.3475,33
20151201|2015-08-06 10:30,6,2.3475,2.352,2.3465,2.352,53
20151201|2015-08-06 11:00,6,2.35,2.3515,2.35,2.3505,10
20151201|2015-08-06 11:30,6,2.352,2.353,2.349,2.3495,188
20151201|2015-08-06 12:00,6,2.3495,2.3525,2.3495,2.352,52
20151201|2015-08-06 12:30,6,2.3525,2.353,2.3515,2.3525,102
20151201|2015-08-06 13:00,6,2.352,2.3525,2.349,2.3525,32
20151201|2015-08-06 13:30,6,2.354,2.354,2.353,2.353,6
20151201|2015-08-06 14:00,6,2.352,2.3525,2.351,2.352,14
20151201|2015-08-06 14:30,6,2.35,2.351,2.3495,2.3505,13
20151201|2015-08-06 15:00,6,2.3505,2.352,2.3505,2.3515,5
20151201|2015-08-06 15:30,6,2.353,2.3535,2.351,2.351,6
20151201|2015-08-06 16:00,6,2.351,2.3515,2.3505,2.3505,9
20151201|2015-08-06 17:00,7,2.3505,2.351,2.3505,2.351,8
20151201|2015-08-06 18:00,7,2.3505,2.3505,2.3505,2.3505,1
20151201|2015-08-06 19:30,7,2.35,2.3505,2.35,2.3505,11
20151201|2015-08-06 20:00,7,2.351,2.351,2.3345,2.345,48
20151201|2015-08-06 20:30,7,2.347,2.347,2.3415,2.3415,16
20151201|2015-08-06 21:00,7,2.3455,2.3455,2.3455,2.3455,1
20151201|2015-08-06 21:30,7,2.348,2.348,2.3445,2.3445,23
20151201|2015-08-06 22:00,7,2.3465,2.3465,2.34,2.3415,21
20151201|2015-08-06 22:30,7,2.3425,2.343,2.3425,2.343,7
20151201|2015-08-06 23:00,7,2.3425,2.3425,2.3405,2.3405,5
20151201|2015-08-07 00:30,7,2.34,2.34,2.332,2.334,89
20151201|2015-08-07 01:00,7,2.332,2.334,2.323,2.334,101
20151201|2015-08-07 01:30,7,2.3375,2.3525,2.337,2.3525,158
20151201|2015-08-07 02:00,7,2.3515,2.3515,2.346,2.348,50
20151201|2015-08-07 02:30,7,2.346,2.347,2.343,2.347,27
20151201|2015-08-07 03:00,7,2.3455,2.3455,2.342,2.342,12
20151201|2015-08-07 03:30,7,2.341,2.341,2.335,2.3355,51
20151201|2015-08-07 04:00,7,2.3365,2.337,2.3325,2.336,11
20151201|2015-08-07 04:30,7,2.3345,2.3395,2.3345,2.3385,24
20151201|2015-08-07 05:00,7,2.3395,2.34,2.3395,2.34,3
20151201|2015-08-07 05:30,7,2.346,2.346,2.3405,2.341,16
20151201|2015-08-07 06:00,7,2.343,2.345,2.3405,2.3405,36
20151201|2015-08-07 06:30,7,2.3395,2.343,2.3365,2.3425,50
20151201|2015-08-07 07:00,7,2.34,2.3445,2.3375,2.3435,102
20151201|2015-08-07 07:30,7,2.34,2.34,2.327,2.3345,180
20151201|2015-08-07 08:00,7,2.335,2.3475,2.3335,2.346,270
20151201|2015-08-07 08:30,7,2.347,2.35,2.344,2.3455,263
20151201|2015-08-07 09:00,7,2.346,2.3475,2.3435,2.3435,60
20151201|2015-08-07 09:30,7,2.3475,2.36,2.347,2.3535,246
20151201|2015-08-07 10:00,7,2.3545,2.3555,2.3495,2.3495,79
20151201|2015-08-07 10:30,7,2.3515,2.352,2.3435,2.3435,42
20151201|2015-08-07 11:00,7,2.3435,2.345,2.342,2.3435,60
20151201|2015-08-07 11:30,7,2.3435,2.3435,2.3405,2.3415,348
20151201|2015-08-07 12:00,7,2.3415,2.343,2.3395,2.3405,37
20151201|2015-08-07 12:30,7,2.34,2.3425,2.34,2.341,12
20151201|2015-08-07 13:00,7,2.3405,2.341,2.3385,2.3385,48
20151201|2015-08-07 13:30,7,2.3385,2.3395,2.3365,2.3375,54
20151201|2015-08-07 14:00,7,2.3365,2.3365,2.3345,2.335,10
20151201|2015-08-07 14:30,7,2.3355,2.3355,2.3335,2.335,37
20151201|2015-08-07 15:00,7,2.333,2.336,2.333,2.333,12
20151201|2015-08-07 15:30,7,2.3325,2.333,2.3325,2.333,3
20151201|2015-08-07 16:00,7,2.336,2.336,2.336,2.336,10
20151201|2015-08-09 17:00,10,2.33,2.33,2.319,2.32,27
20151201|2015-08-09 17:30,10,2.3265,2.3265,2.325,2.325,5
20151201|2015-08-09 18:00,10,2.328,2.328,2.328,2.328,1
20151201|2015-08-09 18:30,10,2.329,2.329,2.329,2.329,4
20151201|2015-08-09 19:00,10,2.33,2.3305,2.33,2.3305,2
20151201|2015-08-09 19:30,10,2.3305,2.3345,2.3305,2.3345,48
20151201|2015-08-09 20:00,10,2.3335,2.3375,2.33,2.33,35
20151201|2015-08-09 20:30,10,2.328,2.3335,2.325,2.3325,8
20151201|2015-08-09 21:00,10,2.3325,2.3325,2.332,2.332,15
20151201|2015-08-09 21:30,10,2.332,2.3365,2.332,2.3365,8
20151201|2015-08-09 22:00,10,2.3345,2.3375,2.3345,2.336,17
20151201|2015-08-09 23:30,10,2.336,2.337,2.336,2.337,3
20151201|2015-08-10 00:00,10,2.3395,2.344,2.3395,2.342,205
20151201|2015-08-10 00:30,10,2.342,2.349,2.3405,2.348,55
20151201|2015-08-10 01:00,10,2.3485,2.3495,2.3465,2.3495,24
20151201|2015-08-10 01:30,10,2.35,2.355,2.3495,2.3495,142
20151201|2015-08-10 02:00,10,2.3505,2.3545,2.35,2.3545,19
20151201|2015-08-10 02:30,10,2.3525,2.3525,2.3515,2.352,9
20151201|2015-08-10 03:00,10,2.35,2.35,2.346,2.347,93
20151201|2015-08-10 03:30,10,2.3485,2.349,2.344,2.344,10
20151201|2015-08-10 04:00,10,2.3485,2.354,2.3485,2.354,28
20151201|2015-08-10 04:30,10,2.3535,2.3625,2.3535,2.36,101
20151201|2015-08-10 05:00,10,2.359,2.359,2.356,2.358,20
20151201|2015-08-10 05:30,10,2.3585,2.36,2.3555,2.356,53
20151201|2015-08-10 06:00,10,2.355,2.355,2.352,2.352,17
20151201|2015-08-10 06:30,10,2.352,2.352,2.3475,2.349,49
20151201|2015-08-10 07:00,10,2.3495,2.3515,2.348,2.3515,7
20151201|2015-08-10 07:30,10,2.3515,2.3525,2.35,2.3515,41
20151201|2015-08-10 08:00,10,2.352,2.3665,2.3515,2.365,310
20151201|2015-08-10 08:30,10,2.3675,2.372,2.3655,2.3675,118
20151201|2015-08-10 09:00,10,2.3685,2.3805,2.3635,2.379,252
20151201|2015-08-10 09:30,10,2.3805,2.3925,2.379,2.3875,413
20151201|2015-08-10 10:00,10,2.3885,2.404,2.388,2.399,399
20151201|2015-08-10 10:30,10,2.3995,2.419,2.3995,2.413,543
20151201|2015-08-10 11:00,10,2.414,2.414,2.407,2.4075,214
20151201|2015-08-10 11:30,10,2.407,2.414,2.4065,2.407,412
20151201|2015-08-10 12:00,10,2.4075,2.41,2.4075,2.408,97
20151201|2015-08-10 12:30,10,2.407,2.408,2.4045,2.4075,63
20151201|2015-08-10 13:00,10,2.408,2.408,2.404,2.4055,21
20151201|2015-08-10 13:30,10,2.405,2.4055,2.403,2.405,30
20151201|2015-08-10 14:00,10,2.404,2.405,2.3985,2.4,44
20151201|2015-08-10 14:30,10,2.399,2.399,2.396,2.3965,22
20151201|2015-08-10 15:00,10,2.3955,2.399,2.3955,2.396,37
20151201|2015-08-10 15:30,10,2.396,2.3965,2.3945,2.3945,19
20151201|2015-08-10 16:00,10,2.3945,2.3945,2.3945,2.3945,4
20151201|2015-08-10 17:00,11,2.399,2.4005,2.399,2.4005,10
20151201|2015-08-10 17:30,11,2.4005,2.4005,2.4005,2.4005,2
20151201|2015-08-10 18:30,11,2.401,2.402,2.401,2.402,6
20151201|2015-08-10 19:00,11,2.403,2.403,2.401,2.402,7
20151201|2015-08-10 19:30,11,2.4015,2.4015,2.4,2.4,6
20151201|2015-08-10 20:00,11,2.404,2.435,2.4005,2.401,181
20151201|2015-08-10 20:30,11,2.404,2.404,2.391,2.3965,108
20151201|2015-08-10 21:00,11,2.3935,2.4025,2.3935,2.3985,74
20151201|2015-08-10 21:30,11,2.397,2.4,2.3905,2.391,115
20151201|2015-08-10 22:00,11,2.3915,2.394,2.3865,2.3895,62
20151201|2015-08-10 22:30,11,2.389,2.389,2.385,2.385,5
20151201|2015-08-10 23:00,11,2.387,2.387,2.387,2.387,4
20151201|2015-08-10 23:30,11,2.388,2.3885,2.388,2.3885,3
20151201|2015-08-11 00:30,11,2.3875,2.3875,2.3705,2.371,118
20151201|2015-08-11 01:00,11,2.371,2.3785,2.3685,2.3725,76
20151201|2015-08-11 01:30,11,2.3705,2.375,2.3665,2.3735,72
20151201|2015-08-11 02:00,11,2.375,2.375,2.37,2.371,55
20151201|2015-08-11 02:30,11,2.3735,2.394,2.3735,2.394,111
20151201|2015-08-11 03:00,11,2.389,2.389,2.381,2.3815,25
20151201|2015-08-11 03:30,11,2.383,2.384,2.3725,2.3735,27
20151201|2015-08-11 04:00,11,2.372,2.372,2.3585,2.3595,143
20151201|2015-08-11 04:30,11,2.3585,2.362,2.3515,2.3535,79
20151201|2015-08-11 05:00,11,2.354,2.354,2.3445,2.35,146
20151201|2015-08-11 05:30,11,2.348,2.3515,2.346,2.351,358
20151201|2015-08-11 06:00,11,2.3535,2.3535,2.3495,2.3495,178
20151201|2015-08-11 06:30,11,2.351,2.3515,2.3415,2.3495,259
20151201|2015-08-11 07:00,11,2.349,2.3495,2.346,2.3485,122
20151201|2015-08-11 07:30,11,2.349,2.351,2.3455,2.346,127
20151201|2015-08-11 08:00,11,2.3455,2.3455,2.322,2.3325,1062
20151201|2015-08-11 08:30,11,2.3335,2.347,2.3315,2.3425,675
20151201|2015-08-11 09:00,11,2.338,2.3435,2.334,2.3395,587
20151201|2015-08-11 09:30,11,2.3395,2.3425,2.336,2.336,208
20151201|2015-08-11 10:00,11,2.334,2.3385,2.3325,2.337,159
20151201|2015-08-11 10:30,11,2.3365,2.3435,2.328,2.329,198
20151201|2015-08-11 11:00,11,2.3305,2.3355,2.33,2.3355,68
20151201|2015-08-11 11:30,11,2.3355,2.341,2.3335,2.341,333
20151201|2015-08-11 12:00,11,2.3405,2.341,2.3385,2.3385,77
20151201|2015-08-11 12:30,11,2.3385,2.34,2.3375,2.3395,25
20151201|2015-08-11 13:00,11,2.3405,2.343,2.3405,2.3415,60
20151201|2015-08-11 13:30,11,2.3415,2.344,2.341,2.342,38
20151201|2015-08-11 14:00,11,2.344,2.345,2.343,2.345,13
20151201|2015-08-11 14:30,11,2.3455,2.347,2.345,2.347,13
20151201|2015-08-11 15:00,11,2.347,2.3555,2.347,2.35,41
20151201|2015-08-11 15:30,11,2.3485,2.351,2.3485,2.3495,8
20151201|2015-08-11 16:00,11,2.347,2.347,2.347,2.347,1
20151201|2015-08-11 17:00,12,2.3455,2.3455,2.3415,2.3415,5
20151201|2015-08-11 17:30,12,2.3435,2.3445,2.3435,2.3445,6
20151201|2015-08-11 18:00,12,2.347,2.3475,2.3465,2.3465,16
20151201|2015-08-11 18:30,12,2.346,2.346,2.346,2.346,6
20151201|2015-08-11 19:00,12,2.347,2.347,2.346,2.347,24
20151201|2015-08-11 19:30,12,2.3485,2.3485,2.3455,2.346,19
20151201|2015-08-11 20:00,12,2.349,2.35,2.302,2.307,227
20151201|2015-08-11 20:30,12,2.309,2.32,2.307,2.315,227
20151201|2015-08-11 21:00,12,2.3145,2.3175,2.3125,2.316,105
20151201|2015-08-11 21:30,12,2.314,2.314,2.307,2.3115,242
20151201|2015-08-11 22:00,12,2.3115,2.313,2.3085,2.31,54
20151201|2015-08-11 22:30,12,2.309,2.309,2.309,2.309,2
20151201|2015-08-11 23:00,12,2.309,2.309,2.305,2.305,72
20151201|2015-08-11 23:30,12,2.3055,2.3055,2.3015,2.3025,91
20151201|2015-08-12 00:00,12,2.3025,2.309,2.3025,2.308,62
20151201|2015-08-12 00:30,12,2.306,2.306,2.3015,2.303,69
20151201|2015-08-12 01:00,12,2.303,2.308,2.3025,2.3045,33
20151201|2015-08-12 01:30,12,2.3075,2.3205,2.3045,2.3185,229
20151201|2015-08-12 02:00,12,2.3185,2.332,2.31,2.325,190
20151201|2015-08-12 02:30,12,2.3245,2.332,2.322,2.33,58
20151201|2015-08-12 03:00,12,2.331,2.3465,2.331,2.3375,350
20151201|2015-08-12 03:30,12,2.336,2.339,2.328,2.328,49
20151201|2015-08-12 04:00,12,2.3305,2.335,2.326,2.326,25
20151201|2015-08-12 04:30,12,2.323,2.3325,2.323,2.3285,18
20151201|2015-08-12 05:00,12,2.3275,2.3315,2.3275,2.3315,5
20151201|2015-08-12 05:30,12,2.3325,2.3385,2.331,2.3385,139
20151201|2015-08-12 06:00,12,2.338,2.34,2.332,2.3335,37
20151201|2015-08-12 06:30,12,2.332,2.3345,2.3265,2.3345,91
20151201|2015-08-12 07:00,12,2.336,2.3545,2.336,2.3515,284
20151201|2015-08-12 07:30,12,2.351,2.351,2.3425,2.345,144
20151201|2015-08-12 08:00,12,2.3445,2.358,2.3445,2.346,456
20151201|2015-08-12 08:30,12,2.349,2.3575,2.3475,2.3555,195
20151201|2015-08-12 09:00,12,2.3555,2.364,2.353,2.3605,137
20151201|2015-08-12 09:30,12,2.3625,2.3625,2.357,2.357,189
20151201|2015-08-12 10:00,12,2.3555,2.361,2.355,2.36,164
20151201|2015-08-12 10:30,12,2.3595,2.36,2.354,2.359,234
20151201|2015-08-12 11:00,12,2.358,2.36,2.3575,2.36,264
20151201|2015-08-12 11:30,12,2.3595,2.3635,2.353,2.353,929
20151201|2015-08-12 12:00,12,2.354,2.3555,2.3525,2.3525,345
20151201|2015-08-12 12:30,12,2.352,2.357,2.3515,2.3555,41
20151201|2015-08-12 13:00,12,2.3555,2.358,2.353,2.353,84
20151201|2015-08-12 13:30,12,2.3505,2.355,2.35,2.3545,17
20151201|2015-08-12 14:00,12,2.3545,2.355,2.354,2.354,33
20151201|2015-08-12 14:30,12,2.354,2.3545,2.3535,2.3535,12
20151201|2015-08-12 15:00,12,2.3535,2.354,2.3525,2.353,13
20151201|2015-08-12 15:30,12,2.353,2.3545,2.353,2.3545,11
20151201|2015-08-12 16:00,12,2.354,2.354,2.354,2.354,6
20151201|2015-08-12 17:30,13,2.354,2.356,2.354,2.356,14
20151201|2015-08-12 18:00,13,2.357,2.357,2.3555,2.3555,3
20151201|2015-08-12 18:30,13,2.357,2.359,2.357,2.359,8
20151201|2015-08-12 19:00,13,2.359,2.359,2.3495,2.3495,7
20151201|2015-08-12 19:30,13,2.35,2.3535,2.3495,2.3535,32
20151201|2015-08-12 20:00,13,2.3575,2.362,2.332,2.34,130
20151201|2015-08-12 20:30,13,2.3435,2.3455,2.3385,2.3395,36
20151201|2015-08-12 21:00,13,2.339,2.34,2.3375,2.3375,6
20151201|2015-08-12 21:30,13,2.338,2.345,2.336,2.3375,121
20151201|2015-08-12 22:00,13,2.339,2.3405,2.3355,2.3395,65
20151201|2015-08-12 22:30,13,2.3395,2.3395,2.339,2.339,5
20151201|2015-08-12 23:00,13,2.336,2.34,2.336,2.34,3
20151201|2015-08-12 23:30,13,2.3405,2.342,2.3405,2.342,2
20151201|2015-08-13 00:30,13,2.3415,2.3525,2.3415,2.352,139
20151201|2015-08-13 01:00,13,2.352,2.358,2.3485,2.357,53
20151201|2015-08-13 01:30,13,2.3595,2.364,2.348,2.3615,163
20151201|2015-08-13 02:00,13,2.361,2.3805,2.361,2.38,256
20151201|2015-08-13 02:30,13,2.38,2.387,2.372,2.3775,87
20151201|2015-08-13 03:00,13,2.3755,2.379,2.373,2.376,23
20151201|2015-08-13 03:30,13,2.3705,2.3705,2.361,2.361,40
20151201|2015-08-13 04:00,13,2.3635,2.3635,2.3555,2.3575,38
20151201|2015-08-13 04:30,13,2.3605,2.361,2.359,2.3605,21
20151201|2015-08-13 05:00,13,2.362,2.362,2.3575,2.359,26
20151201|2015-08-13 05:30,13,2.3585,2.3585,2.352,2.352,29
20151201|2015-08-13 06:00,13,2.353,2.353,2.345,2.345,49
20151201|2015-08-13 06:30,13,2.3445,2.3505,2.3445,2.3505,66
20151201|2015-08-13 07:00,13,2.35,2.3655,2.35,2.3635,118
20151201|2015-08-13 07:30,13,2.365,2.365,2.3505,2.3535,63
20151201|2015-08-13 08:00,13,2.352,2.364,2.351,2.363,156
20151201|2015-08-13 08:30,13,2.362,2.3635,2.355,2.361,169
20151201|2015-08-13 09:00,13,2.3585,2.363,2.3575,2.3585,435
20151201|2015-08-13 09:30,13,2.3585,2.3685,2.3575,2.3605,245
20151201|2015-08-13 10:00,13,2.3585,2.3595,2.353,2.3555,77
20151201|2015-08-13 10:30,13,2.3585,2.3585,2.3525,2.355,91
20151201|2015-08-13 11:00,13,2.3555,2.358,2.3545,2.355,120
20151201|2015-08-13 11:30,13,2.355,2.3585,2.3535,2.3565,348
20151201|2015-08-13 12:00,13,2.3555,2.3585,2.3555,2.3565,38
20151201|2015-08-13 12:30,13,2.3565,2.3575,2.356,2.3575,43
20151201|2015-08-13 13:00,13,2.357,2.362,2.356,2.3605,65
20151201|2015-08-13 13:30,13,2.3605,2.361,2.359,2.3605,26
20151201|2015-08-13 14:00,13,2.357,2.3575,2.357,2.3575,11
20151201|2015-08-13 14:30,13,2.3565,2.358,2.356,2.358,6
20151201|2015-08-13 15:00,13,2.3585,2.3585,2.356,2.3565,9
20151201|2015-08-13 15:30,13,2.3565,2.3575,2.356,2.356,15
20151201|2015-08-13 16:00,13,2.355,2.355,2.354,2.354,4
20151201|2015-08-13 17:00,14,2.355,2.355,2.351,2.3515,8
20151201|2015-08-13 18:00,14,2.3555,2.356,2.3555,2.356,9
20151201|2015-08-13 18:30,14,2.3565,2.3565,2.355,2.355,28
20151201|2015-08-13 19:00,14,2.355,2.357,2.3545,2.357,30
20151201|2015-08-13 19:30,14,2.3565,2.3575,2.3565,2.357,6
20151201|2015-08-13 20:00,14,2.351,2.361,2.3505,2.3585,27
20151201|2015-08-13 20:30,14,2.355,2.356,2.3515,2.3515,13
20151201|2015-08-13 21:00,14,2.35,2.352,2.348,2.352,76
20151201|2015-08-13 21:30,14,2.3505,2.3535,2.3505,2.352,34
20151201|2015-08-13 22:00,14,2.351,2.3525,2.35,2.35,21
20151201|2015-08-13 22:30,14,2.352,2.3535,2.352,2.3535,4
20151201|2015-08-13 23:00,14,2.354,2.354,2.354,2.354,7
20151201|2015-08-13 23:30,14,2.354,2.3555,2.352,2.354,18
20151201|2015-08-14 00:00,14,2.3555,2.3555,2.354,2.354,3
20151201|2015-08-14 00:30,14,2.353,2.357,2.35,2.356,44
20151201|2015-08-14 01:00,14,2.355,2.355,2.35,2.3545,108
20151201|2015-08-14 01:30,14,2.352,2.352,2.346,2.352,153
20151201|2015-08-14 02:00,14,2.353,2.3685,2.353,2.3635,57
20151201|2015-08-14 02:30,14,2.3635,2.3705,2.359,2.36,114
20151201|2015-08-14 03:00,14,2.36,2.36,2.3535,2.357,34
20151201|2015-08-14 03:30,14,2.3545,2.357,2.3545,2.357,3
20151201|2015-08-14 04:00,14,2.3535,2.3535,2.352,2.3535,17
20151201|2015-08-14 04:30,14,2.3555,2.3555,2.3545,2.3545,2
20151201|2015-08-14 05:00,14,2.3525,2.3525,2.3485,2.351,100
20151201|2015-08-14 05:30,14,2.3515,2.353,2.35,2.351,14
20151201|2015-08-14 06:00,14,2.3515,2.3605,2.3515,2.3605,68
20151201|2015-08-14 06:30,14,2.36,2.36,2.352,2.3555,236
20151201|2015-08-14 07:00,14,2.356,2.356,2.349,2.353,89
20151201|2015-08-14 07:30,14,2.3525,2.3555,2.35,2.353,40
20151201|2015-08-14 08:00,14,2.353,2.3595,2.3525,2.355,88
20151201|2015-08-14 08:30,14,2.3545,2.3615,2.3545,2.361,270
20151201|2015-08-14 09:00,14,2.363,2.365,2.3575,2.3575,114
20151201|2015-08-14 09:30,14,2.3575,2.3575,2.343,2.3455,233
20151201|2015-08-14 10:00,14,2.345,2.3475,2.336,2.342,425
20151201|2015-08-14 10:30,14,2.344,2.3535,2.3435,2.3505,243
20151201|2015-08-14 11:00,14,2.35,2.355,2.35,2.355,136
20151201|2015-08-14 11:30,14,2.355,2.356,2.352,2.352,428
20151201|2015-08-14 12:00,14,2.353,2.353,2.3505,2.3515,66
20151201|2015-08-14 12:30,14,2.3515,2.353,2.351,2.3525,45
20151201|2015-08-14 13:00,14,2.354,2.354,2.3525,2.3525,13
20151201|2015-08-14 13:30,14,2.3515,2.3515,2.3515,2.3515,3
20151201|2015-08-14 14:00,14,2.352,2.352,2.3495,2.3495,6
20151201|2015-08-14 14:30,14,2.3495,2.3495,2.3475,2.3475,6
20151201|2015-08-14 15:00,14,2.348,2.348,2.3455,2.3455,8
20151201|2015-08-14 15:30,14,2.345,2.3455,2.3435,2.3445,19
20151201|2015-08-14 16:00,14,2.3455,2.3455,2.3455,2.3455,1
20151201|2015-08-16 17:00,17,2.3455,2.347,2.3445,2.345,23
20151201|2015-08-16 17:30,17,2.3465,2.347,2.3465,2.347,4
20151201|2015-08-16 18:30,17,2.346,2.347,2.346,2.347,4
20151201|2015-08-16 19:00,17,2.3475,2.3495,2.3445,2.3465,35
20151201|2015-08-16 19:30,17,2.346,2.347,2.346,2.347,27
20151201|2015-08-16 20:00,17,2.3465,2.3465,2.325,2.328,339
20151201|2015-08-16 20:30,17,2.327,2.3325,2.327,2.328,75
20151201|2015-08-16 21:00,17,2.3275,2.331,2.3275,2.3305,104
20151201|2015-08-16 21:30,17,2.33,2.332,2.3295,2.33,50
20151201|2015-08-16 22:00,17,2.3305,2.331,2.33,2.331,8
20151201|2015-08-16 22:30,17,2.3315,2.3315,2.3315,2.3315,2
20151201|2015-08-16 23:00,17,2.33,2.33,2.33,2.33,3
20151201|2015-08-17 00:30,17,2.334,2.3365,2.3335,2.336,22
20151201|2015-08-17 01:00,17,2.3375,2.339,2.332,2.339,55
20151201|2015-08-17 01:30,17,2.3365,2.342,2.3345,2.341,51
20151201|2015-08-17 02:00,17,2.3425,2.3425,2.336,2.339,145
20151201|2015-08-17 02:30,17,2.3375,2.3375,2.331,2.3325,114
20151201|2015-08-17 03:00,17,2.3345,2.3345,2.3285,2.332,46
20151201|2015-08-17 03:30,17,2.3335,2.3335,2.3325,2.3335,9
20151201|2015-08-17 04:00,17,2.3345,2.335,2.33,2.33,28
20151201|2015-08-17 04:30,17,2.33,2.334,2.3295,2.334,26
20151201|2015-08-17 05:00,17,2.3355,2.3355,2.3295,2.333,93
20151201|2015-08-17 05:30,17,2.334,2.338,2.333,2.336,165
20151201|2015-08-17 06:00,17,2.336,2.3365,2.3335,2.3335,29
20151201|2015-08-17 06:30,17,2.331,2.3315,2.3085,2.312,314
20151201|2015-08-17 07:00,17,2.312,2.318,2.3095,2.31,491
20151201|2015-08-17 07:30,17,2.3115,2.315,2.311,2.314,95
20151201|2015-08-17 08:00,17,2.3135,2.323,2.3135,2.3175,342
20151201|2015-08-17 08:30,17,2.3175,2.319,2.3105,2.3125,788
20151201|2015-08-17 09:00,17,2.312,2.315,2.311,2.312,295
20151201|2015-08-17 09:30,17,2.313,2.3205,2.3125,2.3205,287
20151201|2015-08-17 10:00,17,2.32,2.3255,2.319,2.3225,231
20151201|2015-08-17 10:30,17,2.3225,2.324,2.3165,2.323,289
20151201|2015-08-17 11:00,17,2.3235,2.327,2.322,2.3225,119
20151201|2015-08-17 11:30,17,2.3225,2.323,2.32,2.3215,257
20151201|2015-08-17 12:00,17,2.3215,2.326,2.321,2.325,58
20151201|2015-08-17 12:30,17,2.3255,2.327,2.3245,2.3265,65
20151201|2015-08-17 13:00,17,2.3265,2.328,2.3175,2.3175,38
20151201|2015-08-17 13:30,17,2.319,2.322,2.319,2.322,13
20151201|2015-08-17 14:00,17,2.322,2.322,2.3195,2.32,73
20151201|2015-08-17 14:30,17,2.32,2.321,2.318,2.321,30
20151201|2015-08-17 15:00,17,2.3215,2.322,2.32,2.32,13
20151201|2015-08-17 15:30,17,2.32,2.3205,2.3195,2.3205,8
20151201|2015-08-17 17:00,18,2.319,2.32,2.319,2.3195,26
20151201|2015-08-17 17:30,18,2.319,2.32,2.319,2.3195,11
20151201|2015-08-17 18:00,18,2.32,2.32,2.319,2.319,14
20151201|2015-08-17 18:30,18,2.319,2.319,2.3185,2.319,7
20151201|2015-08-17 19:00,18,2.319,2.3195,2.318,2.3195,24
20151201|2015-08-17 19:30,18,2.32,2.3225,2.3195,2.32,59
20151201|2015-08-17 20:00,18,2.3195,2.3235,2.3155,2.3235,55
20151201|2015-08-17 20:30,18,2.322,2.324,2.3175,2.3175,31
20151201|2015-08-17 21:00,18,2.317,2.317,2.3155,2.317,34
20151201|2015-08-17 21:30,18,2.3165,2.321,2.316,2.32,54
20151201|2015-08-17 22:00,18,2.3195,2.321,2.319,2.3195,56
20151201|2015-08-17 22:30,18,2.3205,2.3205,2.3205,2.3205,4
20151201|2015-08-17 23:00,18,2.32,2.324,2.32,2.3225,19
20151201|2015-08-17 23:30,18,2.322,2.322,2.321,2.321,9
20151201|2015-08-18 00:00,18,2.3205,2.3205,2.3115,2.317,83
20151201|2015-08-18 00:30,18,2.3165,2.3185,2.311,2.3185,43
20151201|2015-08-18 01:00,18,2.3175,2.321,2.314,2.314,42
20151201|2015-08-18 01:30,18,2.313,2.3145,2.3065,2.307,244
20151201|2015-08-18 02:00,18,2.3085,2.312,2.2925,2.2935,498
20151201|2015-08-18 02:30,18,2.2925,2.295,2.29,2.2935,297
20151201|2015-08-18 03:00,18,2.293,2.2935,2.281,2.285,300
20151201|2015-08-18 03:30,18,2.284,2.286,2.2795,2.2845,235
20151201|2015-08-18 04:00,18,2.2835,2.289,2.2835,2.289,98
20151201|2015-08-18 04:30,18,2.289,2.291,2.285,2.2865,126
20151201|2015-08-18 05:00,18,2.2855,2.2885,2.283,2.2845,95
20151201|2015-08-18 05:30,18,2.2855,2.287,2.2825,2.285,135
20151201|2015-08-18 06:00,18,2.2855,2.2855,2.2775,2.2785,128
20151201|2015-08-18 06:30,18,2.2785,2.2855,2.275,2.2855,260
20151201|2015-08-18 07:00,18,2.2845,2.2875,2.2815,2.285,153
20151201|2015-08-18 07:30,18,2.2835,2.292,2.2835,2.2915,341
20151201|2015-08-18 08:00,18,2.292,2.294,2.2795,2.281,573
20151201|2015-08-18 08:30,18,2.2805,2.2815,2.269,2.2735,631
20151201|2015-08-18 09:00,18,2.274,2.276,2.2645,2.273,773
20151201|2015-08-18 09:30,18,2.2725,2.293,2.2725,2.282,822
20151201|2015-08-18 10:00,18,2.281,2.282,2.274,2.28,380
20151201|2015-08-18 10:30,18,2.2785,2.2865,2.2765,2.286,214
20151201|2015-08-18 11:00,18,2.286,2.286,2.282,2.2825,137
20151201|2015-08-18 11:30,18,2.283,2.2865,2.283,2.2855,216
20151201|2015-08-18 12:00,18,2.285,2.2855,2.283,2.283,195
20151201|2015-08-18 12:30,18,2.283,2.284,2.281,2.283,58
20151201|2015-08-18 13:00,18,2.283,2.2855,2.283,2.285,36
20151201|2015-08-18 13:30,18,2.2845,2.2845,2.281,2.282,13
20151201|2015-08-18 14:00,18,2.282,2.284,2.282,2.2825,15
20151201|2015-08-18 14:30,18,2.2835,2.2835,2.282,2.283,52
20151201|2015-08-18 15:00,18,2.284,2.2845,2.2815,2.2825,19
20151201|2015-08-18 15:30,18,2.2815,2.282,2.281,2.281,9
20151201|2015-08-18 16:00,18,2.2805,2.281,2.28,2.28,43
20151201|2015-08-18 17:00,19,2.28,2.284,2.2795,2.2815,62
20151201|2015-08-18 17:30,19,2.2805,2.281,2.28,2.28,12
20151201|2015-08-18 18:00,19,2.282,2.2825,2.282,2.2825,7
20151201|2015-08-18 18:30,19,2.283,2.283,2.283,2.283,1
20151201|2015-08-18 19:00,19,2.284,2.29,2.278,2.278,152
20151201|2015-08-18 19:30,19,2.28,2.2825,2.28,2.2825,43
20151201|2015-08-18 20:00,19,2.2825,2.286,2.2775,2.2805,202
20151201|2015-08-18 20:30,19,2.281,2.284,2.28,2.28,37
20151201|2015-08-18 21:00,19,2.281,2.2835,2.28,2.2825,31
20151201|2015-08-18 21:30,19,2.283,2.284,2.277,2.28,85
20151201|2015-08-18 22:00,19,2.2785,2.282,2.2725,2.2805,145
20151201|2015-08-18 22:30,19,2.2795,2.2795,2.2785,2.279,6
20151201|2015-08-18 23:00,19,2.2795,2.2795,2.2795,2.2795,1
20151201|2015-08-18 23:30,19,2.278,2.279,2.2775,2.2775,6
20151201|2015-08-19 00:00,19,2.279,2.281,2.2785,2.28,21
20151201|2015-08-19 00:30,19,2.2795,2.283,2.277,2.277,50
20151201|2015-08-19 01:00,19,2.278,2.284,2.272,2.284,228
20151201|2015-08-19 01:30,19,2.284,2.293,2.284,2.293,183
20151201|2015-08-19 02:00,19,2.293,2.2935,2.286,2.2895,127
20151201|2015-08-19 02:30,19,2.2895,2.2945,2.288,2.291,164
20151201|2015-08-19 03:00,19,2.2915,2.294,2.2895,2.2905,183
20151201|2015-08-19 03:30,19,2.29,2.2915,2.2855,2.2915,71
20151201|2015-08-19 04:00,19,2.2895,2.2895,2.2745,2.2825,512
20151201|2015-08-19 04:30,19,2.2825,2.285,2.273,2.273,144
20151201|2015-08-19 05:00,19,2.2745,2.2785,2.272,2.2765,228
20151201|2015-08-19 05:30,19,2.277,2.279,2.2735,2.2775,104
20151201|2015-08-19 06:00,19,2.2765,2.282,2.2745,2.281,342
20151201|2015-08-19 06:30,19,2.2805,2.2805,2.269,2.2715,370
20151201|2015-08-19 07:00,19,2.2715,2.278,2.2715,2.276,206
20151201|2015-08-19 07:30,19,2.277,2.2815,2.2695,2.27,329
20151201|2015-08-19 08:00,19,2.2715,2.2805,2.271,2.2765,308
20151201|2015-08-19 08:30,19,2.276,2.286,2.276,2.28,338
20151201|2015-08-19 09:00,19,2.28,2.282,2.277,2.279,360
20151201|2015-08-19 09:30,19,2.2785,2.2785,2.2705,2.272,318
20151201|2015-08-19 10:00,19,2.274,2.274,2.263,2.268,427
20151201|2015-08-19 10:30,19,2.2675,2.2695,2.2625,2.266,535
20151201|2015-08-19 11:00,19,2.2665,2.273,2.2665,2.2725,216
20151201|2015-08-19 11:30,19,2.272,2.278,2.272,2.277,503
20151201|2015-08-19 12:00,19,2.277,2.2785,2.273,2.2775,173
20151201|2015-08-19 12:30,19,2.277,2.2805,2.275,2.278,153
20151201|2015-08-19 13:00,19,2.2795,2.2855,2.278,2.2785,96
20151201|2015-08-19 13:30,19,2.278,2.278,2.271,2.2765,68
20151201|2015-08-19 14:00,19,2.2775,2.2805,2.2775,2.2775,24
20151201|2015-08-19 14:30,19,2.278,2.2805,2.2765,2.2765,37
20151201|2015-08-19 15:00,19,2.2755,2.2765,2.2735,2.2755,38
20151201|2015-08-19 15:30,19,2.2745,2.277,2.274,2.2755,42
20151201|2015-08-19 16:00,19,2.2725,2.2725,2.271,2.272,7
20151201|2015-08-19 17:00,20,2.265,2.2735,2.265,2.2705,46
20151201|2015-08-19 17:30,20,2.2705,2.2725,2.2705,2.2725,12
20151201|2015-08-19 18:30,20,2.276,2.2765,2.275,2.2765,4
20151201|2015-08-19 19:00,20,2.277,2.2805,2.277,2.2795,38
20151201|2015-08-19 19:30,20,2.2795,2.2795,2.2755,2.2775,41
20151201|2015-08-19 20:00,20,2.279,2.2805,2.272,2.277,147
20151201|2015-08-19 20:30,20,2.2775,2.2775,2.2755,2.2765,59
20151201|2015-08-19 21:00,20,2.275,2.2755,2.272,2.272,66
20151201|2015-08-19 21:30,20,2.2715,2.275,2.2695,2.275,65
20151201|2015-08-19 22:00,20,2.2745,2.282,2.2745,2.2775,60
20151201|2015-08-19 22:30,20,2.278,2.279,2.278,2.279,7
20151201|2015-08-19 23:00,20,2.279,2.2795,2.279,2.2795,3
20151201|2015-08-19 23:30,20,2.28,2.2815,2.28,2.281,11
20151201|2015-08-20 00:00,20,2.2795,2.2845,2.2795,2.2845,12
20151201|2015-08-20 00:30,20,2.283,2.29,2.2795,2.2865,79
20151201|2015-08-20 01:00,20,2.2865,2.2915,2.283,2.2835,177
20151201|2015-08-20 01:30,20,2.2835,2.285,2.278,2.2835,48
20151201|2015-08-20 02:00,20,2.28,2.2875,2.277,2.287,208
20151201|2015-08-20 02:30,20,2.286,2.294,2.2855,2.294,189
20151201|2015-08-20 03:00,20,2.2945,2.303,2.292,2.299,557
20151201|2015-08-20 03:30,20,2.2995,2.3,2.289,2.2945,285
20151201|2015-08-20 04:00,20,2.2945,2.2995,2.294,2.299,151
20151201|2015-08-20 04:30,20,2.2965,2.2975,2.2935,2.297,89
20151201|2015-08-20 05:00,20,2.298,2.3085,2.2975,2.3015,787
20151201|2015-08-20 05:30,20,2.301,2.308,2.3,2.3035,245
20151201|2015-08-20 06:00,20,2.3035,2.3075,2.302,2.302,154
20151201|2015-08-20 06:30,20,2.302,2.3075,2.301,2.307,203
20151201|2015-08-20 07:00,20,2.3075,2.3165,2.3065,2.3135,624
20151201|2015-08-20 07:30,20,2.3135,2.3165,2.3115,2.314,498
20151201|2015-08-20 08:00,20,2.314,2.321,2.31,2.3165,1384
20151201|2015-08-20 08:30,20,2.317,2.32,2.3135,2.314,478
20151201|2015-08-20 09:00,20,2.3145,2.315,2.3025,2.3105,582
20151201|2015-08-20 09:30,20,2.311,2.319,2.309,2.314,740
20151201|2015-08-20 10:00,20,2.3125,2.324,2.312,2.3185,819
20151201|2015-08-20 10:30,20,2.3185,2.3305,2.3185,2.3305,659
20151201|2015-08-20 11:00,20,2.3295,2.33,2.326,2.3265,388
20151201|2015-08-20 11:30,20,2.326,2.327,2.315,2.317,737
20151201|2015-08-20 12:00,20,2.3165,2.3195,2.311,2.317,304
20151201|2015-08-20 12:30,20,2.318,2.318,2.315,2.316,93
20151201|2015-08-20 13:00,20,2.3165,2.318,2.314,2.318,67
20151201|2015-08-20 13:30,20,2.318,2.32,2.3175,2.319,254
20151201|2015-08-20 14:00,20,2.3195,2.321,2.3195,2.3205,132
20151201|2015-08-20 14:30,20,2.3205,2.322,2.32,2.322,190
20151201|2015-08-20 15:00,20,2.321,2.3215,2.318,2.318,83
20151201|2015-08-20 15:30,20,2.3185,2.321,2.318,2.32,17
20151201|2015-08-20 16:00,20,2.318,2.3215,2.318,2.318,12
20151201|2015-08-20 17:00,21,2.3275,2.3275,2.319,2.32,34
20151201|2015-08-20 17:30,21,2.3215,2.322,2.3215,2.322,17
20151201|2015-08-20 18:00,21,2.3195,2.3195,2.317,2.317,9
20151201|2015-08-20 18:30,21,2.3175,2.32,2.3175,2.32,14
20151201|2015-08-20 19:00,21,2.319,2.3215,2.319,2.32,72
20151201|2015-08-20 19:30,21,2.32,2.3215,2.3175,2.319,88
20151201|2015-08-20 20:00,21,2.319,2.3205,2.3135,2.3165,364
20151201|2015-08-20 20:30,21,2.3165,2.3165,2.307,2.3075,412
20151201|2015-08-20 21:00,21,2.3075,2.312,2.3075,2.31,212
20151201|2015-08-20 21:30,21,2.311,2.3125,2.31,2.3105,40
20151201|2015-08-20 22:00,21,2.3105,2.3145,2.3105,2.312,90
20151201|2015-08-20 22:30,21,2.311,2.311,2.3095,2.31,45
20151201|2015-08-20 23:00,21,2.31,2.3125,2.309,2.31,138
20151201|2015-08-20 23:30,21,2.3095,2.311,2.3095,2.31,42
20151201|2015-08-21 00:00,21,2.3095,2.3105,2.305,2.307,190
20151201|2015-08-21 00:30,21,2.307,2.308,2.302,2.3055,161
20151201|2015-08-21 01:00,21,2.306,2.3135,2.305,2.3115,250
20151201|2015-08-21 01:30,21,2.311,2.311,2.3005,2.305,199
20151201|2015-08-21 02:00,21,2.3055,2.3085,2.2905,2.2915,354
20151201|2015-08-21 02:30,21,2.291,2.291,2.276,2.282,595
20151201|2015-08-21 03:00,21,2.2815,2.287,2.272,2.2845,284
20151201|2015-08-21 03:30,21,2.285,2.287,2.2815,2.2825,142
20151201|2015-08-21 04:00,21,2.2825,2.29,2.28,2.29,172
20151201|2015-08-21 04:30,21,2.29,2.293,2.2865,2.287,91
20151201|2015-08-21 05:00,21,2.2865,2.2905,2.285,2.289,42
20151201|2015-08-21 05:30,21,2.2895,2.3055,2.288,2.305,323
20151201|2015-08-21 06:00,21,2.305,2.305,2.3,2.301,154
20151201|2015-08-21 06:30,21,2.3,2.3005,2.2915,2.2965,151
20151201|2015-08-21 07:00,21,2.2955,2.302,2.294,2.301,260
20151201|2015-08-21 07:30,21,2.3015,2.303,2.2965,2.301,161
20151201|2015-08-21 08:00,21,2.302,2.3055,2.285,2.2855,664
20151201|2015-08-21 08:30,21,2.285,2.2965,2.2845,2.2945,517
20151201|2015-08-21 09:00,21,2.2955,2.301,2.292,2.293,707
20151201|2015-08-21 09:30,21,2.2935,2.298,2.2915,2.297,526
20151201|2015-08-21 10:00,21,2.298,2.303,2.2915,2.296,653
20151201|2015-08-21 10:30,21,2.295,2.308,2.2945,2.3,471
20151201|2015-08-21 11:00,21,2.3015,2.3075,2.301,2.303,366
20151201|2015-08-21 11:30,21,2.302,2.303,2.2965,2.2985,402
20151201|2015-08-21 12:00,21,2.298,2.3015,2.2955,2.3,184
20151201|2015-08-21 12:30,21,2.3,2.304,2.2995,2.304,113
20151201|2015-08-21 13:00,21,2.303,2.304,2.3,2.302,25
20151201|2015-08-21 13:30,21,2.3025,2.303,2.2965,2.2975,21
20151201|2015-08-21 14:00,21,2.2965,2.297,2.294,2.294,48
20151201|2015-08-21 14:30,21,2.2945,2.2975,2.2935,2.2955,80
20151201|2015-08-21 15:00,21,2.295,2.2955,2.292,2.292,42
20151201|2015-08-21 15:30,21,2.2925,2.2925,2.2905,2.2905,37
20151201|2015-08-21 16:00,21,2.29,2.292,2.29,2.292,11
20151201|2015-08-23 17:00,24,2.29,2.29,2.2755,2.2795,180
20151201|2015-08-23 17:30,24,2.28,2.2835,2.278,2.283,63
20151201|2015-08-23 18:00,24,2.284,2.284,2.266,2.277,131
20151201|2015-08-23 18:30,24,2.2775,2.2805,2.275,2.2795,139
20151201|2015-08-23 19:00,24,2.2805,2.284,2.276,2.276,203
20151201|2015-08-23 19:30,24,2.276,2.281,2.2735,2.275,186
20151201|2015-08-23 20:00,24,2.275,2.2805,2.252,2.2725,1232
20151201|2015-08-23 20:30,24,2.2715,2.274,2.2625,2.2665,399
20151201|2015-08-23 21:00,24,2.2665,2.2665,2.2545,2.255,772
20151201|2015-08-23 21:30,24,2.256,2.2605,2.2495,2.255,638
20151201|2015-08-23 22:00,24,2.254,2.2545,2.24,2.25,1298
20151201|2015-08-23 22:30,24,2.2495,2.2495,2.2345,2.236,506
20151201|2015-08-23 23:00,24,2.2365,2.24,2.234,2.235,209
20151201|2015-08-23 23:30,24,2.2355,2.2415,2.2345,2.24,211
20151201|2015-08-24 00:00,24,2.2395,2.2395,2.2335,2.2355,194
20151201|2015-08-24 00:30,24,2.236,2.264,2.226,2.251,1335
20151201|2015-08-24 01:00,24,2.251,2.258,2.2415,2.2495,508
20151201|2015-08-24 01:30,24,2.248,2.2505,2.234,2.247,305
20151201|2015-08-24 02:00,24,2.245,2.248,2.233,2.233,344
20151201|2015-08-24 02:30,24,2.2335,2.242,2.2315,2.2415,541
20151201|2015-08-24 03:00,24,2.2415,2.2485,2.238,2.24,361
20151201|2015-08-24 03:30,24,2.239,2.241,2.2365,2.24,106
20151201|2015-08-24 04:00,24,2.239,2.243,2.2375,2.2385,273
20151201|2015-08-24 04:30,24,2.2385,2.246,2.238,2.2435,328
20151201|2015-08-24 05:00,24,2.2435,2.247,2.239,2.24,233
20151201|2015-08-24 05:30,24,2.2405,2.2485,2.24,2.2415,393
20151201|2015-08-24 06:00,24,2.242,2.243,2.2165,2.222,1359
20151201|2015-08-24 06:30,24,2.2225,2.2265,2.2175,2.2215,579
20151201|2015-08-24 07:00,24,2.2215,2.232,2.209,2.213,1280
20151201|2015-08-24 07:30,24,2.2125,2.219,2.211,2.216,1089
20151201|2015-08-24 08:00,24,2.2155,2.2195,2.2025,2.209,3999
20151201|2015-08-24 08:30,24,2.2095,2.2395,2.207,2.233,1694
20151201|2015-08-24 09:00,24,2.2335,2.257,2.2335,2.2505,2334
20151201|2015-08-24 09:30,24,2.2505,2.2645,2.2425,2.253,1568
20151201|2015-08-24 10:00,24,2.2535,2.2565,2.2385,2.2395,1123
20151201|2015-08-24 10:30,24,2.2395,2.2535,2.2355,2.253,538
20151201|2015-08-24 11:00,24,2.2535,2.26,2.2505,2.259,547
20151201|2015-08-24 11:30,24,2.2585,2.2585,2.245,2.2455,1068
20151201|2015-08-24 12:00,24,2.246,2.251,2.244,2.2455,600
20151201|2015-08-24 12:30,24,2.246,2.2485,2.2445,2.247,218
20151201|2015-08-24 13:00,24,2.2465,2.248,2.2385,2.2385,293
20151201|2015-08-24 13:30,24,2.2395,2.245,2.2335,2.2335,152
20151201|2015-08-24 14:00,24,2.2335,2.2365,2.2305,2.231,191
20151201|2015-08-24 14:30,24,2.235,2.247,2.232,2.24,201
20151201|2015-08-24 15:00,24,2.239,2.242,2.232,2.235,28
20151201|2015-08-24 15:30,24,2.235,2.237,2.232,2.2355,30
20151201|2015-08-24 16:00,24,2.2345,2.236,2.2325,2.235,86
20151201|2015-08-24 17:00,25,2.2385,2.2425,2.2385,2.2385,40
20151201|2015-08-24 17:30,25,2.2395,2.24,2.239,2.24,3
20151201|2015-08-24 18:00,25,2.239,2.239,2.2385,2.2385,10
20151201|2015-08-24 18:30,25,2.2395,2.24,2.237,2.237,49
20151201|2015-08-24 19:00,25,2.2375,2.24,2.236,2.236,87
20151201|2015-08-24 19:30,25,2.2355,2.2395,2.2305,2.2395,239
20151201|2015-08-24 20:00,25,2.2395,2.2525,2.239,2.245,555
20151201|2015-08-24 20:30,25,2.246,2.2715,2.246,2.264,1110
20151201|2015-08-24 21:00,25,2.2665,2.268,2.261,2.264,233
20151201|2015-08-24 21:30,25,2.265,2.268,2.262,2.263,274
20151201|2015-08-24 22:00,25,2.2635,2.267,2.2625,2.2645,253
20151201|2015-08-24 22:30,25,2.264,2.268,2.262,2.2665,105
20151201|2015-08-24 23:00,25,2.2665,2.2675,2.263,2.263,63
20151201|2015-08-24 23:30,25,2.263,2.2665,2.262,2.2665,72
20151201|2015-08-25 00:00,25,2.267,2.267,2.262,2.2635,78
20151201|2015-08-25 00:30,25,2.263,2.263,2.2465,2.251,298
20151201|2015-08-25 01:00,25,2.2525,2.256,2.242,2.242,309
20151201|2015-08-25 01:30,25,2.242,2.25,2.2335,2.249,486
20151201|2015-08-25 02:00,25,2.2475,2.2555,2.2455,2.254,521
20151201|2015-08-25 02:30,25,2.255,2.2575,2.25,2.255,320
20151201|2015-08-25 03:00,25,2.255,2.2595,2.2485,2.251,352
20151201|2015-08-25 03:30,25,2.25,2.252,2.2445,2.2455,293
20151201|2015-08-25 04:00,25,2.2455,2.256,2.2425,2.256,234
20151201|2015-08-25 04:30,25,2.2565,2.2685,2.256,2.2665,442
20151201|2015-08-25 05:00,25,2.267,2.291,2.2605,2.278,2702
20151201|2015-08-25 05:30,25,2.2765,2.294,2.275,2.282,1420
20151201|2015-08-25 06:00,25,2.282,2.2835,2.276,2.2785,347
20151201|2015-08-25 06:30,25,2.2775,2.285,2.2765,2.282,475
20151201|2015-08-25 07:00,25,2.2825,2.296,2.2825,2.286,1293
20151201|2015-08-25 07:30,25,2.2865,2.29,2.284,2.288,899
20151201|2015-08-25 08:00,25,2.2895,2.2955,2.277,2.2815,1476
20151201|2015-08-25 08:30,25,2.2815,2.283,2.269,2.2735,1381
20151201|2015-08-25 09:00,25,2.2735,2.282,2.2695,2.282,1120
20151201|2015-08-25 09:30,25,2.281,2.285,2.2775,2.283,562
20151201|2015-08-25 10:00,25,2.2835,2.294,2.2825,2.2915,1085
20151201|2015-08-25 10:30,25,2.2915,2.303,2.2915,2.2985,1591
20151201|2015-08-25 11:00,25,2.298,2.3,2.2955,2.2975,681
20151201|2015-08-25 11:30,25,2.297,2.304,2.2965,2.3015,1012
20151201|2015-08-25 12:00,25,2.3015,2.302,2.2905,2.2905,470
20151201|2015-08-25 12:30,25,2.2915,2.297,2.29,2.296,210
20151201|2015-08-25 13:00,25,2.296,2.2975,2.292,2.297,87
20151201|2015-08-25 13:30,25,2.2975,2.3,2.296,2.299,74
20151201|2015-08-25 14:00,25,2.2985,2.299,2.292,2.2945,174
20151201|2015-08-25 14:30,25,2.294,2.294,2.2815,2.2815,241
20151201|2015-08-25 15:00,25,2.282,2.2855,2.281,2.2835,98
20151201|2015-08-25 15:30,25,2.286,2.2895,2.2845,2.2895,81
20151201|2015-08-25 16:00,25,2.29,2.294,2.2895,2.294,30
20151201|2015-08-25 17:00,26,2.295,2.3025,2.2915,2.2925,124
20151201|2015-08-25 17:30,26,2.292,2.2925,2.29,2.29,40
20151201|2015-08-25 18:00,26,2.2905,2.292,2.2895,2.291,41
20151201|2015-08-25 18:30,26,2.291,2.2915,2.289,2.2905,71
20151201|2015-08-25 19:00,26,2.29,2.29,2.2825,2.2825,257
20151201|2015-08-25 19:30,26,2.283,2.285,2.2805,2.2825,278
20151201|2015-08-25 20:00,26,2.283,2.2875,2.2705,2.278,919
20151201|2015-08-25 20:30,26,2.277,2.2845,2.27,2.275,736
20151201|2015-08-25 21:00,26,2.275,2.278,2.271,2.2725,248
20151201|2015-08-25 21:30,26,2.2725,2.2765,2.264,2.2745,430
20151201|2015-08-25 22:00,26,2.276,2.281,2.273,2.2795,209
20151201|2015-08-25 22:30,26,2.28,2.282,2.2785,2.281,86
20151201|2015-08-25 23:00,26,2.2815,2.2815,2.279,2.279,36
20151201|2015-08-25 23:30,26,2.2795,2.2835,2.2775,2.2835,55
20151201|2015-08-26 00:00,26,2.2825,2.288,2.281,2.284,125
20151201|2015-08-26 00:30,26,2.285,2.287,2.275,2.2785,212
20151201|2015-08-26 01:00,26,2.2795,2.2805,2.273,2.278,301
20151201|2015-08-26 01:30,26,2.2765,2.28,2.2685,2.2685,452
20151201|2015-08-26 02:00,26,2.269,2.273,2.268,2.2695,329
20151201|2015-08-26 02:30,26,2.2705,2.2705,2.264,2.266,595
20151201|2015-08-26 03:00,26,2.2655,2.2665,2.256,2.262,722
20151201|2015-08-26 03:30,26,2.2625,2.2655,2.2545,2.2555,438
20151201|2015-08-26 04:00,26,2.2555,2.2555,2.247,2.2505,531
20151201|2015-08-26 04:30,26,2.2505,2.2505,2.239,2.243,519
20151201|2015-08-26 05:00,26,2.2425,2.2445,2.239,2.2415,510
20151201|2015-08-26 05:30,26,2.2425,2.2435,2.235,2.239,558
20151201|2015-08-26 06:00,26,2.239,2.246,2.2375,2.244,480
20151201|2015-08-26 06:30,26,2.244,2.247,2.239,2.2425,618
20151201|2015-08-26 07:00,26,2.242,2.2575,2.241,2.255,1357
20151201|2015-08-26 07:30,26,2.2545,2.255,2.2415,2.249,941
20151201|2015-08-26 08:00,26,2.249,2.2545,2.243,2.253,1895
20151201|2015-08-26 08:30,26,2.253,2.256,2.248,2.252,1192
20151201|2015-08-26 09:00,26,2.252,2.2575,2.2425,2.2435,1627
20151201|2015-08-26 09:30,26,2.244,2.2495,2.24,2.2435,953
20151201|2015-08-26 10:00,26,2.243,2.246,2.238,2.2455,1319
20151201|2015-08-26 10:30,26,2.2455,2.246,2.236,2.2385,1057
20151201|2015-08-26 11:00,26,2.2385,2.239,2.2245,2.226,2580
20151201|2015-08-26 11:30,26,2.2255,2.2355,2.225,2.235,1509
20151201|2015-08-26 12:00,26,2.2355,2.241,2.2335,2.241,599
20151201|2015-08-26 12:30,26,2.2405,2.241,2.232,2.233,239
20151201|2015-08-26 13:00,26,2.233,2.236,2.2305,2.2315,108
20151201|2015-08-26 13:30,26,2.233,2.2435,2.2325,2.239,179
20151201|2015-08-26 14:00,26,2.2395,2.2435,2.238,2.2435,208
20151201|2015-08-26 14:30,26,2.242,2.2495,2.242,2.249,285
20151201|2015-08-26 15:00,26,2.2485,2.2515,2.248,2.249,170
20151201|2015-08-26 15:30,26,2.2495,2.2515,2.2465,2.2495,106
20151201|2015-08-26 16:00,26,2.249,2.251,2.248,2.25,22
20151201|2015-08-26 17:00,27,2.2535,2.2535,2.2505,2.253,107
20151201|2015-08-26 17:30,27,2.2525,2.253,2.2505,2.251,45
20151201|2015-08-26 18:00,27,2.2515,2.253,2.251,2.252,47
20151201|2015-08-26 18:30,27,2.252,2.253,2.252,2.252,93
20151201|2015-08-26 19:00,27,2.252,2.252,2.2465,2.2505,336
20151201|2015-08-26 19:30,27,2.2505,2.2535,2.249,2.2535,203
20151201|2015-08-26 20:00,27,2.2535,2.2685,2.2525,2.266,1630
20151201|2015-08-26 20:30,27,2.266,2.272,2.2635,2.2705,589
20151201|2015-08-26 21:00,27,2.271,2.2735,2.2685,2.273,276
20151201|2015-08-26 21:30,27,2.2735,2.274,2.2655,2.267,622
20151201|2015-08-26 22:00,27,2.268,2.2705,2.266,2.2685,223
20151201|2015-08-26 22:30,27,2.2675,2.268,2.2645,2.266,110
20151201|2015-08-26 23:00,27,2.265,2.2675,2.2635,2.267,149
20151201|2015-08-26 23:30,27,2.2665,2.267,2.264,2.266,193
20151201|2015-08-27 00:00,27,2.266,2.267,2.264,2.2665,188
20151201|2015-08-27 00:30,27,2.2675,2.2685,2.2595,2.261,556
20151201|2015-08-27 01:00,27,2.261,2.269,2.2595,2.269,638
20151201|2015-08-27 01:30,27,2.269,2.2755,2.2675,2.2745,963
20151201|2015-08-27 02:00,27,2.275,2.2825,2.274,2.2805,917
20151201|2015-08-27 02:30,27,2.281,2.2835,2.2765,2.28,639
20151201|2015-08-27 03:00,27,2.281,2.2815,2.2685,2.271,782
20151201|2015-08-27 03:30,27,2.271,2.2735,2.263,2.265,490
20151201|2015-08-27 04:00,27,2.2655,2.275,2.265,2.27,359
20151201|2015-08-27 04:30,27,2.2705,2.278,2.27,2.278,350
20151201|2015-08-27 05:00,27,2.2775,2.2845,2.277,2.2795,573
20151201|2015-08-27 05:30,27,2.279,2.2795,2.274,2.274,271
20151201|2015-08-27 06:00,27,2.274,2.2745,2.2675,2.2675,338
20151201|2015-08-27 06:30,27,2.2675,2.27,2.262,2.263,1044
20151201|2015-08-27 07:00,27,2.263,2.271,2.2625,2.27,838
20151201|2015-08-27 07:30,27,2.27,2.276,2.2675,2.272,1013
20151201|2015-08-27 08:00,27,2.272,2.286,2.2695,2.2855,2421
20151201|2015-08-27 08:30,27,2.2855,2.2905,2.2805,2.2855,1758
20151201|2015-08-27 09:00,27,2.2855,2.312,2.2835,2.3095,4811
20151201|2015-08-27 09:30,27,2.31,2.324,2.308,2.32,4250
20151201|2015-08-27 10:00,27,2.3205,2.341,2.3175,2.33,6185
20151201|2015-08-27 10:30,27,2.33,2.34,2.328,2.328,3145
20151201|2015-08-27 11:00,27,2.328,2.3335,2.3235,2.3265,2319
20151201|2015-08-27 11:30,27,2.327,2.3325,2.323,2.326,2264
20151201|2015-08-27 12:00,27,2.3255,2.33,2.3245,2.3275,745
20151201|2015-08-27 12:30,27,2.3275,2.33,2.3245,2.33,561
20151201|2015-08-27 13:00,27,2.3295,2.331,2.3235,2.3245,249
20151201|2015-08-27 13:30,27,2.3245,2.3285,2.319,2.3245,581
20151201|2015-08-27 14:00,27,2.3245,2.3245,2.316,2.3215,335
20151201|2015-08-27 14:30,27,2.3215,2.326,2.3205,2.3235,249
20151201|2015-08-27 15:00,27,2.3225,2.323,2.318,2.321,320
20151201|2015-08-27 15:30,27,2.321,2.3225,2.318,2.318,187
20151201|2015-08-27 16:00,27,2.32,2.331,2.3195,2.331,128
20151201|2015-08-27 17:00,28,2.3335,2.337,2.33,2.335,112
20151201|2015-08-27 17:30,28,2.335,2.336,2.332,2.333,110
20151201|2015-08-27 18:00,28,2.333,2.335,2.331,2.333,101
20151201|2015-08-27 18:30,28,2.3325,2.334,2.331,2.333,109
20151201|2015-08-27 19:00,28,2.333,2.3335,2.3305,2.3335,327
20151201|2015-08-27 19:30,28,2.333,2.3335,2.3275,2.328,196
20151201|2015-08-27 20:00,28,2.328,2.342,2.3245,2.3395,2518
20151201|2015-08-27 20:30,28,2.3395,2.3455,2.331,2.333,1327
20151201|2015-08-27 21:00,28,2.333,2.335,2.33,2.3325,324
20151201|2015-08-27 21:30,28,2.333,2.337,2.328,2.3295,435
20151201|2015-08-27 22:00,28,2.3295,2.3325,2.321,2.322,840
20151201|2015-08-27 22:30,28,2.322,2.325,2.3195,2.3245,383
20151201|2015-08-27 23:00,28,2.324,2.327,2.3225,2.3265,244
20151201|2015-08-27 23:30,28,2.3265,2.3275,2.324,2.3245,129
20151201|2015-08-28 00:00,28,2.325,2.3255,2.323,2.3235,197
20151201|2015-08-28 00:30,28,2.323,2.328,2.323,2.3245,564
20151201|2015-08-28 01:00,28,2.324,2.3305,2.323,2.327,1087
20151201|2015-08-28 01:30,28,2.327,2.3335,2.32,2.331,1021
20151201|2015-08-28 02:00,28,2.331,2.333,2.3215,2.322,1456
20151201|2015-08-28 02:30,28,2.3225,2.3225,2.312,2.3125,1454
20151201|2015-08-28 03:00,28,2.312,2.313,2.3075,2.309,1125
20151201|2015-08-28 03:30,28,2.309,2.3145,2.308,2.3145,652
20151201|2015-08-28 04:00,28,2.3145,2.3165,2.311,2.315,521
20151201|2015-08-28 04:30,28,2.3155,2.32,2.312,2.3125,658
20151201|2015-08-28 05:00,28,2.3135,2.3145,2.311,2.313,580
20151201|2015-08-28 05:30,28,2.3125,2.3135,2.308,2.3095,494
20151201|2015-08-28 06:00,28,2.3095,2.319,2.3095,2.3125,1023
20151201|2015-08-28 06:30,28,2.3125,2.3165,2.309,2.312,710
20151201|2015-08-28 07:00,28,2.3125,2.327,2.312,2.3255,1976
20151201|2015-08-28 07:30,28,2.326,2.3335,2.324,2.3315,1709
20151201|2015-08-28 08:00,28,2.3315,2.3325,2.32,2.328,2990
20151201|2015-08-28 08:30,28,2.3285,2.35,2.3275,2.3475,4282
20151201|2015-08-28 09:00,28,2.3475,2.363,2.347,2.3615,6443
20151201|2015-08-28 09:30,28,2.362,2.366,2.3515,2.3545,3937
20151201|2015-08-28 10:00,28,2.3555,2.3585,2.3455,2.347,2593
20151201|2015-08-28 10:30,28,2.3465,2.3515,2.3325,2.3345,3162
20151201|2015-08-28 11:00,28,2.3345,2.34,2.334,2.3395,2311
20151201|2015-08-28 11:30,28,2.3395,2.3475,2.3385,2.3455,2878
20151201|2015-08-28 12:00,28,2.3455,2.348,2.3425,2.343,788
20151201|2015-08-28 12:30,28,2.343,2.346,2.3375,2.338,525
20151201|2015-08-28 13:00,28,2.3385,2.3445,2.3385,2.342,253
20151201|2015-08-28 13:30,28,2.3415,2.346,2.341,2.346,158
20151201|2015-08-28 14:00,28,2.346,2.3465,2.341,2.346,209
20151201|2015-08-28 14:30,28,2.3455,2.3455,2.3405,2.342,236
20151201|2015-08-28 15:00,28,2.343,2.343,2.337,2.339,120
20151201|2015-08-28 15:30,28,2.3385,2.351,2.337,2.351,218
20151201|2015-08-28 16:00,28,2.348,2.348,2.3385,2.339,35
20151201|2015-08-30 17:00,31,2.341,2.346,2.3375,2.3375,150
20151201|2015-08-30 17:30,31,2.338,2.34,2.3335,2.3335,191
20151201|2015-08-30 18:00,31,2.3335,2.336,2.3325,2.3345,108
20151201|2015-08-30 18:30,31,2.334,2.336,2.334,2.335,78
20151201|2015-08-30 19:00,31,2.334,2.3355,2.329,2.3295,250
20151201|2015-08-30 19:30,31,2.3295,2.3315,2.3265,2.3295,512
20151201|2015-08-30 20:00,31,2.3295,2.33,2.3215,2.328,654
20151201|2015-08-30 20:30,31,2.328,2.328,2.3225,2.325,447
20151201|2015-08-30 21:00,31,2.3255,2.3255,2.3235,2.324,127
20151201|2015-08-30 21:30,31,2.324,2.3245,2.322,2.323,140
20151201|2015-08-30 22:00,31,2.323,2.3295,2.322,2.3285,357
20151201|2015-08-30 22:30,31,2.3285,2.33,2.326,2.3285,164
20151201|2015-08-30 23:00,31,2.33,2.331,2.328,2.328,51
20151201|2015-08-30 23:30,31,2.329,2.3315,2.328,2.3315,87
20151201|2015-08-31 00:00,31,2.3315,2.3315,2.3285,2.33,158
20151201|2015-08-31 00:30,31,2.33,2.334,2.328,2.33,585
20151201|2015-08-31 01:00,31,2.3295,2.339,2.329,2.3385,647
20151201|2015-08-31 01:30,31,2.339,2.339,2.3235,2.327,946
20151201|2015-08-31 02:00,31,2.3275,2.3315,2.3235,2.327,323
20151201|2015-08-31 02:30,31,2.327,2.3285,2.322,2.3235,157
20151201|2015-08-31 03:00,31,2.324,2.324,2.3165,2.3165,283
20151201|2015-08-31 03:30,31,2.317,2.3185,2.311,2.318,282
20151201|2015-08-31 04:00,31,2.319,2.32,2.3145,2.318,238
20151201|2015-08-31 04:30,31,2.3175,2.3195,2.316,2.316,150
20151201|2015-08-31 05:00,31,2.3155,2.317,2.313,2.317,143
20151201|2015-08-31 05:30,31,2.317,2.319,2.313,2.315,98
20151201|2015-08-31 06:00,31,2.3145,2.317,2.3135,2.316,188
20151201|2015-08-31 06:30,31,2.3165,2.3205,2.313,2.3145,425
20151201|2015-08-31 07:00,31,2.3145,2.3145,2.303,2.303,1535
20151201|2015-08-31 07:30,31,2.303,2.306,2.301,2.306,1419
20151201|2015-08-31 08:00,31,2.3055,2.313,2.3035,2.3095,2106
20151201|2015-08-31 08:30,31,2.3095,2.311,2.296,2.2965,2589
20151201|2015-08-31 09:00,31,2.2965,2.2985,2.2935,2.2985,2718
20151201|2015-08-31 09:30,31,2.2985,2.308,2.2975,2.3045,1596
20151201|2015-08-31 10:00,31,2.3045,2.3155,2.302,2.315,2076
20151201|2015-08-31 10:30,31,2.315,2.338,2.311,2.337,3636
20151201|2015-08-31 11:00,31,2.337,2.342,2.3335,2.3415,1861
20151201|2015-08-31 11:30,31,2.342,2.344,2.3365,2.338,2199
20151201|2015-08-31 12:00,31,2.338,2.341,2.334,2.3345,663
20151201|2015-08-31 12:30,31,2.334,2.342,2.3325,2.3415,719
20151201|2015-08-31 13:00,31,2.342,2.343,2.3365,2.3415,430
20151201|2015-08-31 13:30,31,2.3415,2.343,2.333,2.335,227
20151201|2015-08-31 14:00,31,2.3345,2.341,2.334,2.3365,250
20151201|2015-08-31 14:30,31,2.3355,2.3385,2.335,2.338,150
20151201|2015-08-31 15:00,31,2.3375,2.3375,2.3335,2.3345,146
20151201|2015-08-31 15:30,31,2.334,2.3355,2.3335,2.3335,107
20151201|2015-08-31 16:00,31,2.334,2.337,2.334,2.3355,50
20151201|2015-08-31 17:00,1,2.3365,2.34,2.332,2.335,143
20151201|2015-08-31 17:30,1,2.335,2.335,2.3275,2.328,183
20151201|2015-08-31 18:00,1,2.327,2.3285,2.3265,2.3285,82
20151201|2015-08-31 18:30,1,2.3285,2.3295,2.3275,2.3275,198
20151201|2015-08-31 19:00,1,2.328,2.3315,2.327,2.33,234
20151201|2015-08-31 19:30,1,2.3295,2.3345,2.328,2.3345,365
20151201|2015-08-31 20:00,1,2.3355,2.34,2.33,2.336,1272
20151201|2015-08-31 20:30,1,2.3355,2.336,2.3285,2.331,464
20151201|2015-08-31 21:00,1,2.331,2.3325,2.3235,2.326,605
20151201|2015-08-31 21:30,1,2.326,2.331,2.3255,2.3305,384
20151201|2015-08-31 22:00,1,2.3305,2.3365,2.33,2.336,453
20151201|2015-08-31 22:30,1,2.335,2.335,2.3315,2.334,55
20151201|2015-08-31 23:00,1,2.334,2.336,2.3325,2.333,117
20151201|2015-08-31 23:30,1,2.333,2.334,2.331,2.332,118
20151201|2015-09-01 00:00,1,2.3315,2.3315,2.329,2.331,141
20151201|2015-09-01 00:30,1,2.3305,2.337,2.3275,2.3275,979
20151201|2015-09-01 01:00,1,2.3275,2.331,2.326,2.326,714
20151201|2015-09-01 01:30,1,2.326,2.33,2.323,2.3235,655
20151201|2015-09-01 02:00,1,2.324,2.326,2.3075,2.316,1875
20151201|2015-09-01 02:30,1,2.3155,2.32,2.3135,2.314,1061
20151201|2015-09-01 03:00,1,2.314,2.3155,2.3085,2.312,539
20151201|2015-09-01 03:30,1,2.3115,2.316,2.3095,2.3145,460
20151201|2015-09-01 04:00,1,2.315,2.3175,2.3105,2.3125,503
20151201|2015-09-01 04:30,1,2.312,2.3255,2.312,2.323,983
20151201|2015-09-01 05:00,1,2.3235,2.3255,2.3175,2.3225,608
20151201|2015-09-01 05:30,1,2.323,2.3255,2.3125,2.316,750
20151201|2015-09-01 06:00,1,2.316,2.316,2.306,2.309,866
20151201|2015-09-01 06:30,1,2.3095,2.314,2.3055,2.3075,986
20151201|2015-09-01 07:00,1,2.308,2.314,2.3015,2.307,2008
20151201|2015-09-01 07:30,1,2.307,2.3095,2.303,2.306,1549
20151201|2015-09-01 08:00,1,2.3065,2.317,2.306,2.3115,2331
20151201|2015-09-01 08:30,1,2.3115,2.324,2.3095,2.318,2624
20151201|2015-09-01 09:00,1,2.3175,2.3185,2.309,2.3115,2692
20151201|2015-09-01 09:30,1,2.3115,2.317,2.308,2.3125,1962
20151201|2015-09-01 10:00,1,2.3125,2.3155,2.3065,2.3075,1964
20151201|2015-09-01 10:30,1,2.3075,2.3105,2.3,2.302,2294
20151201|2015-09-01 11:00,1,2.302,2.305,2.299,2.3035,915
20151201|2015-09-01 11:30,1,2.304,2.306,2.299,2.3015,2257
20151201|2015-09-01 12:00,1,2.301,2.302,2.299,2.2995,897
20151201|2015-09-01 12:30,1,2.2995,2.3025,2.2985,2.301,716
20151201|2015-09-01 13:00,1,2.301,2.305,2.297,2.298,432
20151201|2015-09-01 13:30,1,2.298,2.3,2.295,2.298,289
20151201|2015-09-01 14:00,1,2.2985,2.2985,2.295,2.2955,205
20151201|2015-09-01 14:30,1,2.295,2.296,2.287,2.292,971
20151201|2015-09-01 15:00,1,2.292,2.2935,2.29,2.2935,102
20151201|2015-09-01 15:30,1,2.292,2.2925,2.29,2.2915,108
20151201|2015-09-01 16:00,1,2.2915,2.2915,2.29,2.29,38
20151201|2015-09-01 17:00,2,2.2935,2.294,2.288,2.292,119
20151201|2015-09-01 17:30,2,2.2935,2.2945,2.2925,2.2925,43
20151201|2015-09-01 18:00,2,2.2935,2.294,2.2925,2.2925,30
20151201|2015-09-01 18:30,2,2.2925,2.295,2.2915,2.2935,109
20151201|2015-09-01 19:00,2,2.2945,2.295,2.2905,2.2915,324
20151201|2015-09-01 19:30,2,2.2915,2.295,2.2915,2.294,312
20151201|2015-09-01 20:00,2,2.2945,2.3055,2.2945,2.3025,1322
20151201|2015-09-01 20:30,2,2.3025,2.3045,2.3005,2.3005,581
20151201|2015-09-01 21:00,2,2.3005,2.302,2.2945,2.299,607
20151201|2015-09-01 21:30,2,2.299,2.3,2.2955,2.299,682
20151201|2015-09-01 22:00,2,2.2995,2.3045,2.2995,2.304,415
20151201|2015-09-01 22:30,2,2.3045,2.3075,2.3035,2.307,262
20151201|2015-09-01 23:00,2,2.306,2.3065,2.3035,2.306,105
20151201|2015-09-01 23:30,2,2.306,2.3095,2.305,2.309,202
20151201|2015-09-02 00:00,2,2.309,2.309,2.304,2.306,197
20151201|2015-09-02 00:30,2,2.3055,2.306,2.2985,2.2985,381
20151201|2015-09-02 01:00,2,2.2985,2.306,2.2985,2.302,639
20151201|2015-09-02 01:30,2,2.303,2.307,2.302,2.304,524
20151201|2015-09-02 02:00,2,2.3045,2.3095,2.304,2.306,688
20151201|2015-09-02 02:30,2,2.3065,2.3135,2.3065,2.309,570
20151201|2015-09-02 03:00,2,2.3095,2.313,2.3015,2.3035,1078
20151201|2015-09-02 03:30,2,2.303,2.3035,2.2985,2.299,612
20151201|2015-09-02 04:00,2,2.3,2.3045,2.299,2.3025,447
20151201|2015-09-02 04:30,2,2.3025,2.303,2.299,2.3015,314
20151201|2015-09-02 05:00,2,2.3015,2.3085,2.3015,2.3045,546
20151201|2015-09-02 05:30,2,2.305,2.306,2.3,2.3015,538
20151201|2015-09-02 06:00,2,2.301,2.3055,2.2995,2.3025,663
20151201|2015-09-02 06:30,2,2.3025,2.309,2.2995,2.3085,813
20151201|2015-09-02 07:00,2,2.3095,2.319,2.305,2.3185,1707
20151201|2015-09-02 07:30,2,2.3185,2.3255,2.314,2.3235,2770
20151201|2015-09-02 08:00,2,2.3235,2.3465,2.323,2.34,4787
20151201|2015-09-02 08:30,2,2.34,2.3405,2.327,2.338,3315
20151201|2015-09-02 09:00,2,2.338,2.343,2.328,2.3335,2438
20151201|2015-09-02 09:30,2,2.333,2.333,2.313,2.3205,3515
20151201|2015-09-02 10:00,2,2.32,2.3245,2.318,2.319,1518
20151201|2015-09-02 10:30,2,2.319,2.323,2.3095,2.321,2479
20151201|2015-09-02 11:00,2,2.321,2.3245,2.32,2.323,1153
20151201|2015-09-02 11:30,2,2.323,2.333,2.323,2.3295,2903
20151201|2015-09-02 12:00,2,2.329,2.3295,2.3225,2.328,1278
20151201|2015-09-02 12:30,2,2.3285,2.3285,2.321,2.3225,550
20151201|2015-09-02 13:00,2,2.3225,2.332,2.32,2.328,492
20151201|2015-09-02 13:30,2,2.3285,2.3295,2.3245,2.328,186
20151201|2015-09-02 14:00,2,2.3285,2.3295,2.3235,2.327,128
20151201|2015-09-02 14:30,2,2.327,2.3275,2.3245,2.325,132
20151201|2015-09-02 15:00,2,2.3245,2.327,2.3235,2.326,57
20151201|2015-09-02 15:30,2,2.325,2.3305,2.325,2.3295,134
20151201|2015-09-02 16:00,2,2.328,2.33,2.328,2.33,13
20151201|2015-09-02 17:00,3,2.3275,2.3365,2.3275,2.3365,64
20151201|2015-09-02 17:30,3,2.335,2.335,2.3305,2.331,58
20151201|2015-09-02 18:00,3,2.332,2.3325,2.331,2.332,64
20151201|2015-09-02 18:30,3,2.332,2.335,2.332,2.333,30
20151201|2015-09-02 19:00,3,2.333,2.334,2.3295,2.331,126
20151201|2015-09-02 19:30,3,2.3305,2.3305,2.328,2.3305,75
20151201|2015-09-02 20:00,3,2.33,2.33,2.327,2.3285,56
20151201|2015-09-02 20:30,3,2.328,2.328,2.325,2.3255,98
20151201|2015-09-02 21:00,3,2.326,2.3265,2.324,2.325,115
20151201|2015-09-02 21:30,3,2.325,2.3265,2.3245,2.326,20
20151201|2015-09-02 22:00,3,2.327,2.3295,2.3265,2.328,70
20151201|2015-09-02 22:30,3,2.3285,2.3355,2.3285,2.335,161
20151201|2015-09-02 23:00,3,2.335,2.3375,2.335,2.337,217
20151201|2015-09-02 23:30,3,2.3365,2.3365,2.3335,2.3355,105
20151201|2015-09-03 00:00,3,2.3355,2.3385,2.3355,2.3375,60
20151201|2015-09-03 00:30,3,2.3365,2.343,2.3365,2.3415,224
20151201|2015-09-03 01:00,3,2.341,2.342,2.3375,2.339,277
20151201|2015-09-03 01:30,3,2.3395,2.349,2.3385,2.344,476
20151201|2015-09-03 02:00,3,2.3435,2.3595,2.343,2.353,1244
20151201|2015-09-03 02:30,3,2.354,2.3565,2.3505,2.356,527
20151201|2015-09-03 03:00,3,2.356,2.3795,2.356,2.3715,2922
20151201|2015-09-03 03:30,3,2.3715,2.375,2.3695,2.371,586
20151201|2015-09-03 04:00,3,2.3715,2.3775,2.3705,2.3745,889
20151201|2015-09-03 04:30,3,2.375,2.381,2.3725,2.3755,1439
20151201|2015-09-03 05:00,3,2.376,2.378,2.373,2.3735,546
20151201|2015-09-03 05:30,3,2.3735,2.375,2.3705,2.371,504
20151201|2015-09-03 06:00,3,2.371,2.375,2.368,2.3725,582
20151201|2015-09-03 06:30,3,2.373,2.3805,2.373,2.3805,1170
20151201|2015-09-03 07:00,3,2.381,2.385,2.377,2.3805,2505
20151201|2015-09-03 07:30,3,2.381,2.384,2.3675,2.373,2442
20151201|2015-09-03 08:00,3,2.373,2.3905,2.373,2.3875,2800
20151201|2015-09-03 08:30,3,2.3875,2.3995,2.3855,2.3965,4393
20151201|2015-09-03 09:00,3,2.395,2.418,2.3935,2.4045,6747
20151201|2015-09-03 09:30,3,2.4045,2.4065,2.3895,2.3945,3297
20151201|2015-09-03 10:00,3,2.394,2.395,2.382,2.384,2257
20151201|2015-09-03 10:30,3,2.384,2.3855,2.3745,2.383,2795
20151201|2015-09-03 11:00,3,2.3825,2.3845,2.3795,2.3835,1089
20151201|2015-09-03 11:30,3,2.3835,2.3925,2.382,2.3845,1644
20151201|2015-09-03 12:00,3,2.384,2.3845,2.3745,2.3785,1067
20151201|2015-09-03 12:30,3,2.379,2.379,2.371,2.372,661
20151201|2015-09-03 13:00,3,2.371,2.3755,2.3695,2.3745,442
20151201|2015-09-03 13:30,3,2.3755,2.378,2.371,2.3725,155
20151201|2015-09-03 14:00,3,2.3725,2.3765,2.371,2.3745,146
20151201|2015-09-03 14:30,3,2.374,2.377,2.373,2.3745,398
20151201|2015-09-03 15:00,3,2.3745,2.377,2.374,2.3745,125
20151201|2015-09-03 15:30,3,2.375,2.3765,2.3745,2.3755,97
20151201|2015-09-03 16:00,3,2.3755,2.376,2.3755,2.376,13
20151201|2015-09-03 17:00,4,2.378,2.379,2.3755,2.377,43
20151201|2015-09-03 17:30,4,2.376,2.376,2.3755,2.3755,80
20151201|2015-09-03 18:00,4,2.3755,2.376,2.3755,2.376,43
20151201|2015-09-03 18:30,4,2.3755,2.3765,2.3755,2.376,37
20151201|2015-09-03 19:00,4,2.377,2.379,2.369,2.3705,423
20151201|2015-09-03 19:30,4,2.3705,2.371,2.367,2.369,187
20151201|2015-09-03 20:00,4,2.369,2.371,2.364,2.37,248
20151201|2015-09-03 20:30,4,2.3705,2.3755,2.3665,2.367,214
20151201|2015-09-03 21:00,4,2.367,2.3675,2.363,2.364,252
20151201|2015-09-03 21:30,4,2.364,2.369,2.3635,2.368,98
20151201|2015-09-03 22:00,4,2.3685,2.37,2.362,2.3625,157
20151201|2015-09-03 22:30,4,2.362,2.3635,2.3575,2.359,349
20151201|2015-09-03 23:00,4,2.359,2.3595,2.357,2.358,126
20151201|2015-09-03 23:30,4,2.358,2.358,2.353,2.3555,199
20151201|2015-09-04 00:00,4,2.3555,2.3575,2.3525,2.3545,180
20151201|2015-09-04 00:30,4,2.3545,2.359,2.3545,2.3555,181
20151201|2015-09-04 01:00,4,2.3555,2.3665,2.3555,2.3645,485
20151201|2015-09-04 01:30,4,2.3645,2.371,2.364,2.3655,403
20151201|2015-09-04 02:00,4,2.3655,2.366,2.3565,2.3645,619
20151201|2015-09-04 02:30,4,2.364,2.3665,2.3595,2.3605,319
20151201|2015-09-04 03:00,4,2.361,2.3625,2.3515,2.356,670
20151201|2015-09-04 03:30,4,2.356,2.358,2.352,2.3535,370
20151201|2015-09-04 04:00,4,2.3535,2.3575,2.353,2.355,248
20151201|2015-09-04 04:30,4,2.3545,2.3545,2.348,2.3485,679
20151201|2015-09-04 05:00,4,2.349,2.35,2.344,2.346,699
20151201|2015-09-04 05:30,4,2.3465,2.3475,2.342,2.3445,517
20151201|2015-09-04 06:00,4,2.3445,2.348,2.3435,2.344,709
20151201|2015-09-04 06:30,4,2.3435,2.3455,2.338,2.343,1629
20151201|2015-09-04 07:00,4,2.3435,2.3525,2.342,2.3485,1665
20151201|2015-09-04 07:30,4,2.35,2.353,2.3085,2.314,6266
20151201|2015-09-04 08:00,4,2.314,2.327,2.306,2.327,3600
20151201|2015-09-04 08:30,4,2.3265,2.331,2.311,2.315,2652
20151201|2015-09-04 09:00,4,2.3145,2.3255,2.3125,2.3255,1725
20151201|2015-09-04 09:30,4,2.3255,2.3285,2.321,2.327,1449
20151201|2015-09-04 10:00,4,2.3275,2.3345,2.3255,2.33,2091
20151201|2015-09-04 10:30,4,2.33,2.3345,2.3255,2.326,1399
20151201|2015-09-04 11:00,4,2.327,2.3275,2.3145,2.3155,1070
20151201|2015-09-04 11:30,4,2.3155,2.3175,2.311,2.3115,2108
20151201|2015-09-04 12:00,4,2.312,2.3175,2.3115,2.315,972
20151201|2015-09-04 12:30,4,2.315,2.321,2.315,2.32,947
20151201|2015-09-04 13:00,4,2.32,2.32,2.315,2.3165,164
20151201|2015-09-04 13:30,4,2.3165,2.32,2.3155,2.317,259
20151201|2015-09-04 14:00,4,2.317,2.32,2.3165,2.319,291
20151201|2015-09-04 14:30,4,2.319,2.322,2.318,2.319,314
20151201|2015-09-04 15:00,4,2.319,2.321,2.318,2.318,68
20151201|2015-09-04 15:30,4,2.3185,2.3185,2.31,2.313,255
20151201|2015-09-04 16:00,4,2.3105,2.3155,2.31,2.312,87
20151201|2015-09-06 17:00,8,2.319,2.321,2.316,2.3205,128
20151201|2015-09-06 17:30,8,2.32,2.3215,2.32,2.321,70
20151201|2015-09-06 18:00,8,2.3205,2.321,2.32,2.3205,38
20151201|2015-09-06 18:30,8,2.321,2.321,2.32,2.32,21
20151201|2015-09-06 19:00,8,2.3205,2.3215,2.314,2.3145,203
20151201|2015-09-06 19:30,8,2.3145,2.318,2.3125,2.313,197
20151201|2015-09-06 20:00,8,2.3125,2.3255,2.307,2.3205,1260
20151201|2015-09-06 20:30,8,2.3215,2.3285,2.3215,2.3245,327
20151201|2015-09-06 21:00,8,2.3235,2.328,2.3195,2.3265,356
20151201|2015-09-06 21:30,8,2.3265,2.3275,2.3225,2.3225,485
20151201|2015-09-06 22:00,8,2.3225,2.3275,2.322,2.3265,236
20151201|2015-09-06 22:30,8,2.3265,2.327,2.325,2.3265,68
20151201|2015-09-06 23:00,8,2.326,2.3265,2.3255,2.326,21
20151201|2015-09-06 23:30,8,2.3255,2.327,2.324,2.3265,33
20151201|2015-09-07 00:00,8,2.3265,2.327,2.323,2.3235,40
20151201|2015-09-07 00:30,8,2.324,2.3285,2.3225,2.327,385
20151201|2015-09-07 01:00,8,2.3275,2.3315,2.327,2.3275,531
20151201|2015-09-07 01:30,8,2.3285,2.335,2.328,2.3335,1088
20151201|2015-09-07 02:00,8,2.333,2.355,2.333,2.349,2939
20151201|2015-09-07 02:30,8,2.349,2.362,2.347,2.357,1458
20151201|2015-09-07 03:00,8,2.357,2.361,2.353,2.356,1286
20151201|2015-09-07 03:30,8,2.356,2.3595,2.3545,2.357,592
20151201|2015-09-07 04:00,8,2.356,2.3645,2.3545,2.3605,657
20151201|2015-09-07 04:30,8,2.361,2.363,2.3545,2.3555,366
20151201|2015-09-07 05:00,8,2.3555,2.357,2.3505,2.351,276
20151201|2015-09-07 05:30,8,2.3505,2.3535,2.343,2.3475,581
20151201|2015-09-07 06:00,8,2.348,2.3575,2.347,2.3535,777
20151201|2015-09-07 06:30,8,2.353,2.3565,2.349,2.356,1089
20151201|2015-09-07 07:00,8,2.3565,2.3565,2.3505,2.353,510
20151201|2015-09-07 07:30,8,2.353,2.353,2.349,2.352,358
20151201|2015-09-07 08:00,8,2.352,2.352,2.34,2.3425,1323
20151201|2015-09-07 08:30,8,2.3425,2.3465,2.338,2.3385,713
20151201|2015-09-07 09:00,8,2.339,2.343,2.337,2.34,367
20151201|2015-09-07 09:30,8,2.3405,2.343,2.338,2.3405,372
20151201|2015-09-07 10:00,8,2.34,2.341,2.336,2.3375,1057
20151201|2015-09-07 10:30,8,2.3375,2.341,2.333,2.3405,739
20151201|2015-09-07 11:00,8,2.34,2.341,2.3355,2.3365,270
20151201|2015-09-07 11:30,8,2.3365,2.344,2.3365,2.341,207
20151201|2015-09-07 17:00,8,2.336,2.3425,2.334,2.3425,84
20151201|2015-09-07 17:30,8,2.3425,2.3435,2.342,2.3425,14
20151201|2015-09-07 18:00,8,2.3415,2.346,2.3415,2.345,53
20151201|2015-09-07 18:30,8,2.346,2.3465,2.345,2.3455,34
20151201|2015-09-07 19:00,8,2.345,2.3515,2.3425,2.3505,399
20151201|2015-09-07 19:30,8,2.3505,2.3515,2.346,2.3475,231
20151201|2015-09-07 20:00,8,2.347,2.349,2.3415,2.342,623
20151201|2015-09-07 20:30,8,2.3415,2.3465,2.339,2.345,277
20151201|2015-09-07 21:00,8,2.345,2.35,2.3445,2.3465,361
20151201|2015-09-07 21:30,8,2.347,2.348,2.343,2.3445,363
20151201|2015-09-07 22:00,8,2.3445,2.3475,2.3375,2.34,418
20151201|2015-09-07 22:30,8,2.34,2.3405,2.3365,2.339,105
20151201|2015-09-07 23:00,8,2.339,2.341,2.338,2.341,67
20151201|2015-09-07 23:30,8,2.3405,2.3415,2.338,2.3395,90
20151201|2015-09-08 00:00,8,2.3395,2.341,2.3375,2.3385,70
20151201|2015-09-08 00:30,8,2.338,2.338,2.331,2.3315,499
20151201|2015-09-08 01:00,8,2.3315,2.341,2.328,2.3405,807
20151201|2015-09-08 01:30,8,2.341,2.3505,2.3385,2.3495,1011
20151201|2015-09-08 02:00,8,2.349,2.367,2.347,2.365,2009
20151201|2015-09-08 02:30,8,2.365,2.3815,2.365,2.3735,3360
20151201|2015-09-08 03:00,8,2.374,2.3835,2.3715,2.375,1088
20151201|2015-09-08 03:30,8,2.375,2.3825,2.3725,2.3805,640
20151201|2015-09-08 04:00,8,2.381,2.3955,2.3795,2.39,1654
20151201|2015-09-08 04:30,8,2.3895,2.397,2.3895,2.395,813
20151201|2015-09-08 05:00,8,2.3955,2.3965,2.3885,2.3905,755
20151201|2015-09-08 05:30,8,2.3905,2.3935,2.386,2.3895,795
20151201|2015-09-08 06:00,8,2.39,2.3935,2.3885,2.3895,620
20151201|2015-09-08 06:30,8,2.3895,2.398,2.389,2.393,1512
20151201|2015-09-08 07:00,8,2.393,2.3975,2.387,2.397,2670
20151201|2015-09-08 07:30,8,2.3965,2.401,2.391,2.3925,2589
20151201|2015-09-08 08:00,8,2.3925,2.411,2.392,2.408,7206
20151201|2015-09-08 08:30,8,2.4085,2.422,2.406,2.418,7435
20151201|2015-09-08 09:00,8,2.4185,2.4205,2.406,2.4175,4834
20151201|2015-09-08 09:30,8,2.4175,2.429,2.4135,2.4265,7161
20151201|2015-09-08 10:00,8,2.4265,2.438,2.425,2.43,7786
20151201|2015-09-08 10:30,8,2.4295,2.433,2.4235,2.4325,3302
20151201|2015-09-08 11:00,8,2.4325,2.4465,2.429,2.4455,3470
20151201|2015-09-08 11:30,8,2.445,2.448,2.4325,2.435,4025
20151201|2015-09-08 12:00,8,2.434,2.4345,2.43,2.4315,1151
20151201|2015-09-08 12:30,8,2.431,2.437,2.4305,2.435,855
20151201|2015-09-08 13:00,8,2.4355,2.437,2.4325,2.437,304
20151201|2015-09-08 13:30,8,2.4365,2.437,2.433,2.434,210
20151201|2015-09-08 14:00,8,2.4335,2.4335,2.4295,2.4315,327
20151201|2015-09-08 14:30,8,2.431,2.4335,2.429,2.4315,389
20151201|2015-09-08 15:00,8,2.4325,2.4325,2.4285,2.431,201
20151201|2015-09-08 15:30,8,2.431,2.433,2.429,2.43,86
20151201|2015-09-08 16:00,8,2.43,2.431,2.429,2.4295,13
20151201|2015-09-08 17:00,9,2.4335,2.434,2.4315,2.4315,136
20151201|2015-09-08 17:30,9,2.4305,2.432,2.4295,2.431,42
20151201|2015-09-08 18:00,9,2.4315,2.434,2.4315,2.4335,90
20151201|2015-09-08 18:30,9,2.434,2.44,2.4325,2.438,124
20151201|2015-09-08 19:00,9,2.438,2.439,2.4285,2.4285,341
20151201|2015-09-08 19:30,9,2.4285,2.433,2.428,2.43,285
20151201|2015-09-08 20:00,9,2.43,2.434,2.4255,2.4305,1033
20151201|2015-09-08 20:30,9,2.431,2.4365,2.4245,2.436,773
20151201|2015-09-08 21:00,9,2.4355,2.444,2.434,2.444,1288
20151201|2015-09-08 21:30,9,2.444,2.4715,2.442,2.467,3323
20151201|2015-09-08 22:00,9,2.4665,2.4755,2.461,2.4615,2042
20151201|2015-09-08 22:30,9,2.462,2.462,2.4565,2.457,511
20151201|2015-09-08 23:00,9,2.4575,2.4615,2.4565,2.461,213
20151201|2015-09-08 23:30,9,2.46,2.4635,2.4585,2.4605,248
20151201|2015-09-09 00:00,9,2.4615,2.465,2.46,2.4645,261
20151201|2015-09-09 00:30,9,2.4645,2.467,2.457,2.461,972
20151201|2015-09-09 01:00,9,2.461,2.462,2.4505,2.4545,1753
20151201|2015-09-09 01:30,9,2.4545,2.4605,2.4435,2.4525,2139
20151201|2015-09-09 02:00,9,2.4525,2.453,2.4365,2.444,1841
20151201|2015-09-09 02:30,9,2.444,2.4505,2.4405,2.4465,708
20151201|2015-09-09 03:00,9,2.447,2.449,2.438,2.444,725
20151201|2015-09-09 03:30,9,2.4435,2.456,2.4435,2.4495,832
20151201|2015-09-09 04:00,9,2.449,2.456,2.447,2.45,463
20151201|2015-09-09 04:30,9,2.4495,2.4505,2.441,2.4445,410
20151201|2015-09-09 05:00,9,2.4445,2.4505,2.442,2.4425,407
20151201|2015-09-09 05:30,9,2.443,2.4455,2.4285,2.434,1038
20151201|2015-09-09 06:00,9,2.4345,2.44,2.434,2.437,965
20151201|2015-09-09 06:30,9,2.437,2.4395,2.432,2.4335,996
20151201|2015-09-09 07:00,9,2.434,2.4525,2.433,2.448,3249
20151201|2015-09-09 07:30,9,2.4475,2.459,2.446,2.4555,1385
20151201|2015-09-09 08:00,9,2.455,2.459,2.447,2.4565,3618
20151201|2015-09-09 08:30,9,2.4555,2.4595,2.445,2.446,2935
20151201|2015-09-09 09:00,9,2.4465,2.451,2.4355,2.443,3650
20151201|2015-09-09 09:30,9,2.4435,2.446,2.434,2.4375,3367
20151201|2015-09-09 10:00,9,2.4375,2.444,2.4355,2.4365,2218
20151201|2015-09-09 10:30,9,2.437,2.4405,2.433,2.436,1663
20151201|2015-09-09 11:00,9,2.4365,2.443,2.436,2.443,1340
20151201|2015-09-09 11:30,9,2.443,2.4445,2.435,2.4355,2255
20151201|2015-09-09 12:00,9,2.4355,2.438,2.434,2.4355,1220
20151201|2015-09-09 12:30,9,2.4355,2.44,2.433,2.4335,669
20151201|2015-09-09 13:00,9,2.434,2.434,2.4185,2.4215,1001
20151201|2015-09-09 13:30,9,2.422,2.4245,2.42,2.4205,407
20151201|2015-09-09 14:00,9,2.421,2.424,2.42,2.4215,318
20151201|2015-09-09 14:30,9,2.421,2.4225,2.4195,2.422,311
20151201|2015-09-09 15:00,9,2.4225,2.4235,2.422,2.422,140
20151201|2015-09-09 15:30,9,2.422,2.4225,2.421,2.4215,77
20151201|2015-09-09 16:00,9,2.423,2.424,2.422,2.424,12
20151201|2015-09-09 17:00,10,2.4235,2.427,2.423,2.425,230
20151201|2015-09-09 17:30,10,2.4255,2.4275,2.425,2.427,92
20151201|2015-09-09 18:00,10,2.428,2.428,2.4245,2.4255,96
20151201|2015-09-09 18:30,10,2.4255,2.4265,2.4255,2.426,64
20151201|2015-09-09 19:00,10,2.426,2.427,2.425,2.425,155
20151201|2015-09-09 19:30,10,2.425,2.428,2.4245,2.427,275
20151201|2015-09-09 20:00,10,2.427,2.43,2.425,2.4285,740
20151201|2015-09-09 20:30,10,2.4285,2.434,2.4285,2.43,639
20151201|2015-09-09 21:00,10,2.43,2.4335,2.4295,2.433,398
20151201|2015-09-09 21:30,10,2.4325,2.4335,2.4295,2.4315,322
20151201|2015-09-09 22:00,10,2.4305,2.4325,2.426,2.4315,341
20151201|2015-09-09 22:30,10,2.432,2.4325,2.431,2.4315,37
20151201|2015-09-09 23:00,10,2.4315,2.4325,2.429,2.43,41
20151201|2015-09-09 23:30,10,2.43,2.4305,2.4265,2.4285,172
20151201|2015-09-10 00:00,10,2.428,2.43,2.427,2.4295,180
20151201|2015-09-10 00:30,10,2.43,2.443,2.429,2.4415,1270
20151201|2015-09-10 01:00,10,2.441,2.442,2.43,2.438,750
20151201|2015-09-10 01:30,10,2.438,2.442,2.434,2.4385,1154
20151201|2015-09-10 02:00,10,2.4385,2.4565,2.438,2.456,1242
20151201|2015-09-10 02:30,10,2.4555,2.458,2.451,2.456,1155
20151201|2015-09-10 03:00,10,2.4565,2.4675,2.4515,2.463,1978
20151201|2015-09-10 03:30,10,2.463,2.4725,2.461,2.468,1167
20151201|2015-09-10 04:00,10,2.468,2.47,2.465,2.47,513
20151201|2015-09-10 04:30,10,2.47,2.472,2.4625,2.4625,636
20151201|2015-09-10 05:00,10,2.463,2.4655,2.4585,2.4645,579
20151201|2015-09-10 05:30,10,2.464,2.4665,2.459,2.4625,490
20151201|2015-09-10 06:00,10,2.4625,2.4625,2.4485,2.45,754
20151201|2015-09-10 06:30,10,2.4495,2.451,2.442,2.446,1455
20151201|2015-09-10 07:00,10,2.4455,2.4535,2.4405,2.45,1606
20151201|2015-09-10 07:30,10,2.45,2.4505,2.44,2.4425,1285
20151201|2015-09-10 08:00,10,2.4425,2.458,2.4415,2.455,2789
20151201|2015-09-10 08:30,10,2.4555,2.458,2.445,2.445,2694
20151201|2015-09-10 09:00,10,2.4455,2.452,2.445,2.447,2282
20151201|2015-09-10 09:30,10,2.447,2.46,2.447,2.4535,2371
20151201|2015-09-10 10:00,10,2.4535,2.454,2.4435,2.448,2123
20151201|2015-09-10 10:30,10,2.448,2.456,2.4465,2.4525,1923
20151201|2015-09-10 11:00,10,2.4535,2.4565,2.4495,2.4495,1064
20151201|2015-09-10 11:30,10,2.45,2.454,2.446,2.447,2021
20151201|2015-09-10 12:00,10,2.4475,2.452,2.4455,2.4515,632
20151201|2015-09-10 12:30,10,2.452,2.4525,2.448,2.4525,595
20151201|2015-09-10 13:00,10,2.4525,2.467,2.4525,2.458,1110
20151201|2015-09-10 13:30,10,2.4585,2.46,2.456,2.456,264
20151201|2015-09-10 14:00,10,2.4565,2.459,2.454,2.455,172
20151201|2015-09-10 14:30,10,2.4545,2.4565,2.4525,2.4545,176
20151201|2015-09-10 15:00,10,2.456,2.456,2.453,2.453,74
20151201|2015-09-10 15:30,10,2.453,2.453,2.4515,2.4515,63
20151201|2015-09-10 16:00,10,2.4515,2.453,2.451,2.4515,34
20151201|2015-09-10 17:00,11,2.4505,2.4515,2.445,2.449,178
20151201|2015-09-10 17:30,11,2.4485,2.4485,2.446,2.4475,30
20151201|2015-09-10 18:00,11,2.4475,2.4475,2.446,2.446,31
20151201|2015-09-10 18:30,11,2.447,2.448,2.4465,2.4475,54
20151201|2015-09-10 19:00,11,2.4475,2.45,2.446,2.4475,414
20151201|2015-09-10 19:30,11,2.447,2.447,2.4435,2.446,129
20151201|2015-09-10 20:00,11,2.4455,2.457,2.4435,2.4565,926
20151201|2015-09-10 20:30,11,2.4555,2.462,2.454,2.4575,839
20151201|2015-09-10 21:00,11,2.458,2.4645,2.4575,2.463,383
20151201|2015-09-10 21:30,11,2.462,2.4645,2.457,2.459,412
20151201|2015-09-10 22:00,11,2.4595,2.4595,2.455,2.457,346
20151201|2015-09-10 22:30,11,2.4565,2.458,2.4545,2.4555,48
20151201|2015-09-10 23:00,11,2.4565,2.4575,2.456,2.456,39
20151201|2015-09-10 23:30,11,2.4565,2.4575,2.456,2.456,34
20151201|2015-09-11 00:00,11,2.4565,2.457,2.4545,2.456,60
20151201|2015-09-11 00:30,11,2.4555,2.4585,2.45,2.456,628
20151201|2015-09-11 01:00,11,2.4555,2.464,2.455,2.46,599
20151201|2015-09-11 01:30,11,2.46,2.4605,2.4535,2.4585,617
20151201|2015-09-11 02:00,11,2.4575,2.4595,2.4405,2.443,1337
20151201|2015-09-11 02:30,11,2.4425,2.4445,2.431,2.438,1487
20151201|2015-09-11 03:00,11,2.4375,2.44,2.4285,2.431,799
20151201|2015-09-11 03:30,11,2.431,2.436,2.431,2.435,591
20151201|2015-09-11 04:00,11,2.435,2.435,2.426,2.4285,881
20151201|2015-09-11 04:30,11,2.428,2.43,2.425,2.43,626
20151201|2015-09-11 05:00,11,2.4295,2.431,2.4265,2.4305,293
20151201|2015-09-11 05:30,11,2.43,2.43,2.423,2.424,725
20151201|2015-09-11 06:00,11,2.4245,2.428,2.421,2.426,1119
20151201|2015-09-11 06:30,11,2.427,2.431,2.4235,2.428,819
20151201|2015-09-11 07:00,11,2.4285,2.433,2.4245,2.432,987
20151201|2015-09-11 07:30,11,2.4315,2.4335,2.4275,2.4275,2054
20151201|2015-09-11 08:00,11,2.428,2.442,2.428,2.437,2951
20151201|2015-09-11 08:30,11,2.4365,2.44,2.433,2.437,1789
20151201|2015-09-11 09:00,11,2.4365,2.437,2.4315,2.4315,2027
20151201|2015-09-11 09:30,11,2.431,2.437,2.4305,2.4345,2151
20151201|2015-09-11 10:00,11,2.4345,2.443,2.4345,2.441,4266
20151201|2015-09-11 10:30,11,2.441,2.4455,2.439,2.444,1282
20151201|2015-09-11 11:00,11,2.445,2.447,2.4425,2.4445,1555
20151201|2015-09-11 11:30,11,2.4445,2.455,2.4425,2.4535,3272
20151201|2015-09-11 12:00,11,2.4545,2.456,2.45,2.4515,800
20151201|2015-09-11 12:30,11,2.451,2.4515,2.449,2.4505,524
20151201|2015-09-11 13:00,11,2.4505,2.4525,2.449,2.45,262
20151201|2015-09-11 13:30,11,2.4505,2.453,2.4505,2.453,94
20151201|2015-09-11 14:00,11,2.453,2.46,2.453,2.4545,622
20151201|2015-09-11 14:30,11,2.4535,2.457,2.4525,2.4565,164
20151201|2015-09-11 15:00,11,2.4565,2.458,2.456,2.4565,121
20151201|2015-09-11 15:30,11,2.4555,2.4585,2.4555,2.4585,31
20151201|2015-09-11 16:00,11,2.4575,2.4585,2.45,2.452,92
20151201|2015-09-13 17:00,14,2.451,2.4525,2.444,2.4485,137
20151201|2015-09-13 17:30,14,2.4485,2.4485,2.445,2.4475,45
20151201|2015-09-13 18:00,14,2.4465,2.449,2.4455,2.4465,61
20151201|2015-09-13 18:30,14,2.446,2.4485,2.445,2.4475,59
20151201|2015-09-13 19:00,14,2.447,2.447,2.441,2.443,526
20151201|2015-09-13 19:30,14,2.443,2.4455,2.4425,2.4435,237
20151201|2015-09-13 20:00,14,2.4445,2.4555,2.4425,2.452,1138
20151201|2015-09-13 20:30,14,2.452,2.454,2.4475,2.4535,327
20151201|2015-09-13 21:00,14,2.454,2.454,2.448,2.4485,122
20151201|2015-09-13 21:30,14,2.449,2.449,2.4375,2.4375,608
20151201|2015-09-13 22:00,14,2.437,2.4395,2.434,2.4355,432
20151201|2015-09-13 22:30,14,2.435,2.436,2.434,2.4345,47
20151201|2015-09-13 23:00,14,2.435,2.4355,2.4335,2.4355,89
20151201|2015-09-13 23:30,14,2.4345,2.4365,2.4345,2.435,63
20151201|2015-09-14 00:00,14,2.436,2.439,2.4345,2.4375,224
20151201|2015-09-14 00:30,14,2.437,2.4385,2.424,2.4285,1348
20151201|2015-09-14 01:00,14,2.428,2.4325,2.426,2.4275,648
20151201|2015-09-14 01:30,14,2.4275,2.4335,2.4225,2.425,1148
20151201|2015-09-14 02:00,14,2.425,2.4285,2.4155,2.422,1728
20151201|2015-09-14 02:30,14,2.422,2.425,2.413,2.424,1227
20151201|2015-09-14 03:00,14,2.4235,2.435,2.4225,2.4305,954
20151201|2015-09-14 03:30,14,2.4305,2.434,2.4265,2.433,328
20151201|2015-09-14 04:00,14,2.433,2.437,2.4315,2.4315,328
20151201|2015-09-14 04:30,14,2.4325,2.434,2.4245,2.4255,398
20151201|2015-09-14 05:00,14,2.426,2.4305,2.424,2.426,266
20151201|2015-09-14 05:30,14,2.4265,2.429,2.4255,2.429,279
20151201|2015-09-14 06:00,14,2.4295,2.432,2.426,2.426,563
20151201|2015-09-14 06:30,14,2.426,2.426,2.4085,2.4095,1625
20151201|2015-09-14 07:00,14,2.41,2.419,2.4085,2.417,1382
20151201|2015-09-14 07:30,14,2.417,2.4185,2.4125,2.4165,825
20151201|2015-09-14 08:00,14,2.416,2.4265,2.4155,2.423,1413
20151201|2015-09-14 08:30,14,2.4225,2.4235,2.4105,2.413,3227
20151201|2015-09-14 09:00,14,2.4135,2.4205,2.4115,2.417,1819
20151201|2015-09-14 09:30,14,2.4165,2.4225,2.4135,2.4175,1325
20151201|2015-09-14 10:00,14,2.417,2.4205,2.4115,2.4115,1700
20151201|2015-09-14 10:30,14,2.411,2.414,2.4045,2.409,3045
20151201|2015-09-14 11:00,14,2.409,2.4115,2.4085,2.4095,588
20151201|2015-09-14 11:30,14,2.4095,2.411,2.4,2.405,2556
20151201|2015-09-14 12:00,14,2.4055,2.4065,2.4015,2.4035,812
20151201|2015-09-14 12:30,14,2.4035,2.408,2.4035,2.4075,617
20151201|2015-09-14 13:00,14,2.407,2.41,2.4065,2.4075,174
20151201|2015-09-14 13:30,14,2.408,2.4135,2.4075,2.412,330
20151201|2015-09-14 14:00,14,2.4125,2.4125,2.409,2.41,127
20151201|2015-09-14 14:30,14,2.4095,2.412,2.409,2.4115,194
20151201|2015-09-14 15:00,14,2.4105,2.4125,2.4095,2.4105,98
20151201|2015-09-14 15:30,14,2.4095,2.4115,2.4095,2.4105,34
20151201|2015-09-14 16:00,14,2.4115,2.413,2.411,2.4125,55
20151201|2015-09-14 17:00,15,2.413,2.413,2.411,2.411,52
20151201|2015-09-14 17:30,15,2.413,2.413,2.411,2.412,4
20151201|2015-09-14 18:00,15,2.4125,2.4125,2.411,2.4115,32
20151201|2015-09-14 18:30,15,2.412,2.4155,2.412,2.4155,98
20151201|2015-09-14 19:00,15,2.4155,2.4165,2.414,2.4145,148
20151201|2015-09-14 19:30,15,2.4145,2.417,2.413,2.4165,202
20151201|2015-09-14 20:00,15,2.4165,2.4185,2.414,2.415,412
20151201|2015-09-14 20:30,15,2.414,2.417,2.4115,2.416,530
20151201|2015-09-14 21:00,15,2.416,2.4205,2.416,2.418,412
20151201|2015-09-14 21:30,15,2.419,2.422,2.4155,2.416,428
20151201|2015-09-14 22:00,15,2.4155,2.4175,2.4135,2.414,226
20151201|2015-09-14 22:30,15,2.414,2.4175,2.4135,2.4175,146
20151201|2015-09-14 23:00,15,2.418,2.4185,2.4165,2.4185,36
20151201|2015-09-14 23:30,15,2.4175,2.4175,2.415,2.4165,43
20151201|2015-09-15 00:00,15,2.416,2.418,2.416,2.4165,80
20151201|2015-09-15 00:30,15,2.4165,2.4175,2.4075,2.411,574
20151201|2015-09-15 01:00,15,2.411,2.4115,2.4075,2.408,573
20151201|2015-09-15 01:30,15,2.4085,2.4125,2.401,2.405,1421
20151201|2015-09-15 02:00,15,2.405,2.408,2.394,2.396,1533
20151201|2015-09-15 02:30,15,2.3965,2.402,2.392,2.3965,1138
20151201|2015-09-15 03:00,15,2.396,2.3995,2.3885,2.3885,1087
20151201|2015-09-15 03:30,15,2.3885,2.394,2.3885,2.391,607
20151201|2015-09-15 04:00,15,2.3915,2.3965,2.389,2.39,880
20151201|2015-09-15 04:30,15,2.3905,2.395,2.3895,2.394,453
20151201|2015-09-15 05:00,15,2.3935,2.3995,2.3935,2.3995,284
20151201|2015-09-15 05:30,15,2.4,2.407,2.3995,2.4045,1105
20151201|2015-09-15 06:00,15,2.4035,2.4065,2.401,2.402,397
20151201|2015-09-15 06:30,15,2.402,2.414,2.398,2.41,1274
20151201|2015-09-15 07:00,15,2.4105,2.421,2.4095,2.414,1774
20151201|2015-09-15 07:30,15,2.414,2.415,2.4045,2.4105,1474
20151201|2015-09-15 08:00,15,2.41,2.4175,2.409,2.4145,1625
20151201|2015-09-15 08:30,15,2.4145,2.423,2.4105,2.4195,1726
20151201|2015-09-15 09:00,15,2.42,2.43,2.419,2.423,3451
20151201|2015-09-15 09:30,15,2.423,2.4305,2.419,2.4215,1868
20151201|2015-09-15 10:00,15,2.421,2.4275,2.42,2.4245,1392
20151201|2015-09-15 10:30,15,2.4245,2.4305,2.4245,2.429,2011
20151201|2015-09-15 11:00,15,2.4285,2.429,2.425,2.427,771
20151201|2015-09-15 11:30,15,2.427,2.4305,2.4245,2.427,1750
20151201|2015-09-15 12:00,15,2.427,2.428,2.4255,2.4275,433
20151201|2015-09-15 12:30,15,2.427,2.4295,2.4245,2.425,385
20151201|2015-09-15 13:00,15,2.425,2.428,2.425,2.426,158
20151201|2015-09-15 13:30,15,2.426,2.4275,2.4255,2.427,66
20151201|2015-09-15 14:00,15,2.427,2.4295,2.427,2.4275,96
20151201|2015-09-15 14:30,15,2.428,2.4285,2.4265,2.427,153
20151201|2015-09-15 15:00,15,2.426,2.4275,2.426,2.4265,103
20151201|2015-09-15 15:30,15,2.4275,2.4275,2.4265,2.4275,76
20151201|2015-09-15 16:00,15,2.428,2.429,2.4275,2.4275,30
20151201|2015-09-15 17:00,16,2.4265,2.4325,2.426,2.432,124
20151201|2015-09-15 17:30,16,2.4325,2.4325,2.4305,2.431,98
20151201|2015-09-15 18:00,16,2.431,2.431,2.43,2.43,12
20151201|2015-09-15 18:30,16,2.4305,2.432,2.4305,2.431,45
20151201|2015-09-15 19:00,16,2.4305,2.4305,2.425,2.425,152
20151201|2015-09-15 19:30,16,2.425,2.426,2.422,2.4245,181
20151201|2015-09-15 20:00,16,2.4255,2.4265,2.42,2.422,437
20151201|2015-09-15 20:30,16,2.4215,2.422,2.415,2.418,361
20151201|2015-09-15 21:00,16,2.4175,2.4225,2.417,2.4195,178
20151201|2015-09-15 21:30,16,2.419,2.422,2.4175,2.4175,166
20151201|2015-09-15 22:00,16,2.4175,2.4195,2.4145,2.416,333
20151201|2015-09-15 22:30,16,2.417,2.419,2.417,2.4185,69
20151201|2015-09-15 23:00,16,2.419,2.42,2.4175,2.418,59
20151201|2015-09-15 23:30,16,2.418,2.419,2.417,2.4185,69
20151201|2015-09-16 00:00,16,2.419,2.4195,2.4135,2.416,239
20151201|2015-09-16 00:30,16,2.4155,2.4175,2.413,2.4175,374
20151201|2015-09-16 01:00,16,2.418,2.4305,2.418,2.4295,1391
20151201|2015-09-16 01:30,16,2.4285,2.4415,2.4275,2.441,2020
20151201|2015-09-16 02:00,16,2.4405,2.442,2.4285,2.432,921
20151201|2015-09-16 02:30,16,2.4315,2.437,2.429,2.4295,702
20151201|2015-09-16 03:00,16,2.4295,2.441,2.4295,2.44,579
20151201|2015-09-16 03:30,16,2.44,2.442,2.434,2.435,365
20151201|2015-09-16 04:00,16,2.435,2.4455,2.435,2.4435,542
20151201|2015-09-16 04:30,16,2.4435,2.4455,2.441,2.441,358
20151201|2015-09-16 05:00,16,2.4415,2.447,2.441,2.446,581
20151201|2015-09-16 05:30,16,2.4455,2.4465,2.4355,2.438,467
20151201|2015-09-16 06:00,16,2.4375,2.4375,2.4275,2.4315,917
20151201|2015-09-16 06:30,16,2.431,2.434,2.4275,2.431,486
20151201|2015-09-16 07:00,16,2.431,2.4405,2.429,2.437,1184
20151201|2015-09-16 07:30,16,2.4375,2.442,2.4325,2.4365,1197
20151201|2015-09-16 08:00,16,2.436,2.437,2.4265,2.432,1426
20151201|2015-09-16 08:30,16,2.4325,2.436,2.4265,2.43,1567
20151201|2015-09-16 09:00,16,2.4305,2.44,2.4285,2.438,1417
20151201|2015-09-16 09:30,16,2.4375,2.4505,2.4325,2.448,3411
20151201|2015-09-16 10:00,16,2.4485,2.459,2.448,2.4575,4288
20151201|2015-09-16 10:30,16,2.4575,2.4575,2.449,2.4505,2809
20151201|2015-09-16 11:00,16,2.451,2.453,2.447,2.4505,2690
20151201|2015-09-16 11:30,16,2.45,2.454,2.449,2.4525,2163
20151201|2015-09-16 12:00,16,2.452,2.4535,2.4485,2.4505,1039
20151201|2015-09-16 12:30,16,2.4495,2.453,2.4495,2.4515,348
20151201|2015-09-16 13:00,16,2.452,2.4535,2.4505,2.452,163
20151201|2015-09-16 13:30,16,2.4515,2.4545,2.45,2.4535,169
20151201|2015-09-16 14:00,16,2.453,2.454,2.4505,2.454,156
20151201|2015-09-16 14:30,16,2.454,2.456,2.4525,2.4545,197
20151201|2015-09-16 15:00,16,2.4535,2.4565,2.4525,2.454,112
20151201|2015-09-16 15:30,16,2.454,2.4545,2.452,2.454,34
20151201|2015-09-16 16:00,16,2.4525,2.4545,2.452,2.452,6
20151201|2015-09-16 17:00,17,2.4525,2.455,2.452,2.453,81
20151201|2015-09-16 17:30,17,2.453,2.454,2.4525,2.454,12
20151201|2015-09-16 18:00,17,2.4535,2.4735,2.4525,2.47,1002
20151201|2015-09-16 18:30,17,2.47,2.47,2.4595,2.4615,723
20151201|2015-09-16 19:00,17,2.462,2.4725,2.457,2.4715,847
20151201|2015-09-16 19:30,17,2.4715,2.4745,2.4645,2.4665,856
20151201|2015-09-16 20:00,17,2.4665,2.4715,2.4595,2.4595,1127
20151201|2015-09-16 20:30,17,2.46,2.462,2.451,2.452,1063
20151201|2015-09-16 21:00,17,2.4515,2.4565,2.451,2.4555,299
20151201|2015-09-16 21:30,17,2.4555,2.4565,2.447,2.452,751
20151201|2015-09-16 22:00,17,2.4525,2.4605,2.4485,2.457,926
20151201|2015-09-16 22:30,17,2.4575,2.461,2.4565,2.461,120
20151201|2015-09-16 23:00,17,2.4605,2.461,2.4595,2.4595,78
20151201|2015-09-16 23:30,17,2.46,2.4615,2.459,2.4615,50
20151201|2015-09-17 00:00,17,2.461,2.462,2.4595,2.4605,226
20151201|2015-09-17 00:30,17,2.4595,2.46,2.4525,2.46,849
20151201|2015-09-17 01:00,17,2.46,2.4635,2.455,2.4585,981
20151201|2015-09-17 01:30,17,2.4585,2.4615,2.4505,2.4535,2047
20151201|2015-09-17 02:00,17,2.454,2.4635,2.447,2.449,1277
20151201|2015-09-17 02:30,17,2.4485,2.4545,2.446,2.4475,397
20151201|2015-09-17 03:00,17,2.4475,2.45,2.437,2.4385,1031
20151201|2015-09-17 03:30,17,2.439,2.4425,2.4355,2.442,918
20151201|2015-09-17 04:00,17,2.4415,2.444,2.435,2.435,346
20151201|2015-09-17 04:30,17,2.435,2.4425,2.433,2.442,626
20151201|2015-09-17 05:00,17,2.4405,2.442,2.434,2.441,361
20151201|2015-09-17 05:30,17,2.4415,2.4415,2.4375,2.4415,291
20151201|2015-09-17 06:00,17,2.4415,2.443,2.438,2.4415,387
20151201|2015-09-17 06:30,17,2.4415,2.444,2.437,2.443,901
20151201|2015-09-17 07:00,17,2.443,2.4535,2.443,2.4505,1537
20151201|2015-09-17 07:30,17,2.4505,2.4525,2.4455,2.4525,700
20151201|2015-09-17 08:00,17,2.453,2.4625,2.4515,2.457,2307
20151201|2015-09-17 08:30,17,2.4565,2.463,2.4545,2.459,1620
20151201|2015-09-17 09:00,17,2.459,2.464,2.455,2.4585,1790
20151201|2015-09-17 09:30,17,2.4585,2.4585,2.453,2.4575,1371
20151201|2015-09-17 10:00,17,2.457,2.4615,2.4545,2.457,1126
20151201|2015-09-17 10:30,17,2.457,2.4575,2.451,2.451,1136
20151201|2015-09-17 11:00,17,2.452,2.4555,2.4515,2.4555,652
20151201|2015-09-17 11:30,17,2.455,2.4565,2.4485,2.452,1019
20151201|2015-09-17 12:00,17,2.4525,2.458,2.4525,2.455,684
20151201|2015-09-17 12:30,17,2.4545,2.46,2.4545,2.4565,473
20151201|2015-09-17 13:00,17,2.4575,2.4745,2.457,2.463,1996
20151201|2015-09-17 13:30,17,2.4635,2.485,2.463,2.483,2402
20151201|2015-09-17 14:00,17,2.483,2.493,2.4685,2.471,2403
20151201|2015-09-17 14:30,17,2.4705,2.471,2.4625,2.4625,760
20151201|2015-09-17 15:00,17,2.463,2.4645,2.4615,2.4615,166
20151201|2015-09-17 15:30,17,2.4615,2.4635,2.4615,2.463,49
20151201|2015-09-17 16:00,17,2.4625,2.466,2.4625,2.463,36
20151201|2015-09-17 17:00,18,2.4635,2.4665,2.462,2.466,76
20151201|2015-09-17 17:30,18,2.466,2.4685,2.466,2.468,12
20151201|2015-09-17 18:00,18,2.4685,2.47,2.462,2.462,76
20151201|2015-09-17 18:30,18,2.462,2.463,2.461,2.4615,42
20151201|2015-09-17 19:00,18,2.4615,2.4645,2.461,2.4615,179
20151201|2015-09-17 19:30,18,2.4615,2.4615,2.455,2.455,421
20151201|2015-09-17 20:00,18,2.455,2.455,2.443,2.4455,1706
20151201|2015-09-17 20:30,18,2.4455,2.4465,2.434,2.439,963
20151201|2015-09-17 21:00,18,2.439,2.444,2.438,2.442,416
20151201|2015-09-17 21:30,18,2.4415,2.4415,2.434,2.437,406
20151201|2015-09-17 22:00,18,2.437,2.4395,2.4355,2.438,311
20151201|2015-09-17 22:30,18,2.4375,2.44,2.4375,2.44,163
20151201|2015-09-17 23:00,18,2.44,2.441,2.438,2.44,73
20151201|2015-09-17 23:30,18,2.44,2.444,2.4395,2.443,269
20151201|2015-09-18 00:00,18,2.443,2.4435,2.44,2.442,148
20151201|2015-09-18 00:30,18,2.4415,2.4425,2.436,2.4365,599
20151201|2015-09-18 01:00,18,2.437,2.439,2.432,2.4355,912
20151201|2015-09-18 01:30,18,2.4355,2.4375,2.4305,2.4355,1207
20151201|2015-09-18 02:00,18,2.435,2.4355,2.4265,2.433,1138
20151201|2015-09-18 02:30,18,2.433,2.445,2.433,2.4425,876
20151201|2015-09-18 03:00,18,2.444,2.444,2.4385,2.44,448
20151201|2015-09-18 03:30,18,2.4395,2.4485,2.4355,2.4465,753
20151201|2015-09-18 04:00,18,2.446,2.465,2.446,2.46,1428
20151201|2015-09-18 04:30,18,2.46,2.4605,2.4535,2.4555,857
20151201|2015-09-18 05:00,18,2.4555,2.456,2.436,2.4385,996
20151201|2015-09-18 05:30,18,2.438,2.4385,2.434,2.4365,697
20151201|2015-09-18 06:00,18,2.437,2.442,2.4335,2.4335,1527
20151201|2015-09-18 06:30,18,2.4335,2.435,2.4295,2.431,1015
20151201|2015-09-18 07:00,18,2.431,2.433,2.405,2.4145,6551
20151201|2015-09-18 07:30,18,2.4135,2.4135,2.4005,2.4035,3820
20151201|2015-09-18 08:00,18,2.403,2.4125,2.402,2.409,4458
20151201|2015-09-18 08:30,18,2.4095,2.4105,2.3775,2.3845,6104
20151201|2015-09-18 09:00,18,2.3835,2.3895,2.3815,2.388,2972
20151201|2015-09-18 09:30,18,2.3875,2.395,2.387,2.3905,2693
20151201|2015-09-18 10:00,18,2.391,2.3915,2.3825,2.3855,2571
20151201|2015-09-18 10:30,18,2.385,2.392,2.3835,2.387,1853
20151201|2015-09-18 11:00,18,2.387,2.387,2.3825,2.385,1144
20151201|2015-09-18 11:30,18,2.3845,2.3875,2.382,2.386,1952
20151201|2015-09-18 12:00,18,2.3865,2.388,2.384,2.3855,875
20151201|2015-09-18 12:30,18,2.386,2.387,2.378,2.378,992
20151201|2015-09-18 13:00,18,2.378,2.3805,2.375,2.378,750
20151201|2015-09-18 13:30,18,2.3775,2.381,2.377,2.3805,167
20151201|2015-09-18 14:00,18,2.3795,2.38,2.3725,2.373,458
20151201|2015-09-18 14:30,18,2.3735,2.3755,2.373,2.3735,155
20151201|2015-09-18 15:00,18,2.374,2.382,2.374,2.3795,240
20151201|2015-09-18 15:30,18,2.38,2.382,2.3785,2.3805,59
20151201|2015-09-18 16:00,18,2.3805,2.382,2.38,2.38,28
20151201|2015-09-20 17:00,21,2.3805,2.3835,2.3625,2.3735,343
20151201|2015-09-20 17:30,21,2.3735,2.375,2.3725,2.3725,71
20151201|2015-09-20 18:00,21,2.3725,2.3755,2.3725,2.373,76
20151201|2015-09-20 18:30,21,2.3735,2.377,2.3735,2.377,58
20151201|2015-09-20 19:00,21,2.377,2.38,2.373,2.3735,351
20151201|2015-09-20 19:30,21,2.3735,2.376,2.3665,2.3755,788
20151201|2015-09-20 20:00,21,2.3765,2.3865,2.3685,2.377,1998
20151201|2015-09-20 20:30,21,2.3765,2.3815,2.3725,2.3805,912
20151201|2015-09-20 21:00,21,2.3805,2.383,2.377,2.377,254
20151201|2015-09-20 21:30,21,2.378,2.3795,2.3745,2.3785,327
20151201|2015-09-20 22:00,21,2.379,2.385,2.3785,2.3805,350
20151201|2015-09-20 22:30,21,2.3815,2.383,2.3815,2.3815,65
20151201|2015-09-20 23:00,21,2.381,2.3815,2.377,2.3775,288
20151201|2015-09-20 23:30,21,2.377,2.3835,2.377,2.3795,254
20151201|2015-09-21 00:00,21,2.38,2.385,2.38,2.382,161
20151201|2015-09-21 00:30,21,2.382,2.3875,2.381,2.3855,798
20151201|2015-09-21 01:00,21,2.3845,2.3875,2.381,2.3875,744
20151201|2015-09-21 01:30,21,2.3875,2.396,2.3855,2.394,1354
20151201|2015-09-21 02:00,21,2.393,2.405,2.393,2.405,1639
20151201|2015-09-21 02:30,21,2.405,2.407,2.395,2.3995,831
20151201|2015-09-21 03:00,21,2.399,2.414,2.3965,2.4085,1196
20151201|2015-09-21 03:30,21,2.408,2.41,2.406,2.407,328
20151201|2015-09-21 04:00,21,2.4065,2.4075,2.3985,2.4055,505
20151201|2015-09-21 04:30,21,2.405,2.4075,2.4,2.4015,257
20151201|2015-09-21 05:00,21,2.402,2.4075,2.3975,2.3995,610
20151201|2015-09-21 05:30,21,2.399,2.4005,2.3895,2.3915,914
20151201|2015-09-21 06:00,21,2.392,2.3975,2.392,2.3935,560
20151201|2015-09-21 06:30,21,2.394,2.3965,2.3885,2.3935,1009
20151201|2015-09-21 07:00,21,2.3935,2.4015,2.3935,2.395,1298
20151201|2015-09-21 07:30,21,2.396,2.403,2.3955,2.3995,879
20151201|2015-09-21 08:00,21,2.399,2.401,2.394,2.398,1277
20151201|2015-09-21 08:30,21,2.398,2.409,2.3975,2.403,2119
20151201|2015-09-21 09:00,21,2.4035,2.4045,2.398,2.398,1227
20151201|2015-09-21 09:30,21,2.3975,2.401,2.394,2.3955,1231
20151201|2015-09-21 10:00,21,2.396,2.3995,2.3925,2.396,1386
20151201|2015-09-21 10:30,21,2.3955,2.396,2.388,2.3905,1329
20151201|2015-09-21 11:00,21,2.3905,2.391,2.388,2.3885,666
20151201|2015-09-21 11:30,21,2.3885,2.3905,2.387,2.389,1362
20151201|2015-09-21 12:00,21,2.389,2.39,2.386,2.3875,421
20151201|2015-09-21 12:30,21,2.3875,2.389,2.386,2.3885,236
20151201|2015-09-21 13:00,21,2.388,2.392,2.388,2.3895,230
20151201|2015-09-21 13:30,21,2.3895,2.3935,2.387,2.39,204
20151201|2015-09-21 14:00,21,2.391,2.391,2.3875,2.3885,132
20151201|2015-09-21 14:30,21,2.389,2.3905,2.388,2.3905,132
20151201|2015-09-21 15:00,21,2.3905,2.3925,2.389,2.389,77
20151201|2015-09-21 15:30,21,2.3895,2.3905,2.386,2.387,139
20151201|2015-09-21 17:00,22,2.3865,2.3885,2.386,2.387,65
20151201|2015-09-21 17:30,22,2.3865,2.3865,2.383,2.3845,43
20151201|2015-09-21 18:00,22,2.3845,2.386,2.3845,2.3855,43
20151201|2015-09-21 18:30,22,2.3855,2.3875,2.385,2.386,80
20151201|2015-09-21 19:00,22,2.3855,2.3895,2.3855,2.3885,96
20151201|2015-09-21 19:30,22,2.388,2.3915,2.3865,2.3905,248
20151201|2015-09-21 20:00,22,2.3905,2.391,2.3805,2.3855,717
20151201|2015-09-21 20:30,22,2.3855,2.387,2.381,2.3815,412
20151201|2015-09-21 21:00,22,2.381,2.3855,2.381,2.384,287
20151201|2015-09-21 21:30,22,2.384,2.387,2.3785,2.379,420
20151201|2015-09-21 22:00,22,2.379,2.3815,2.378,2.3795,315
20151201|2015-09-21 22:30,22,2.379,2.38,2.379,2.3795,18
20151201|2015-09-21 23:00,22,2.38,2.381,2.379,2.379,42
20151201|2015-09-21 23:30,22,2.3795,2.38,2.3785,2.3795,88
20151201|2015-09-22 00:00,22,2.3795,2.381,2.379,2.3805,123
20151201|2015-09-22 00:30,22,2.3805,2.382,2.376,2.38,469
20151201|2015-09-22 01:00,22,2.3805,2.388,2.38,2.3845,846
20151201|2015-09-22 01:30,22,2.385,2.385,2.369,2.3725,1558
20151201|2015-09-22 02:00,22,2.372,2.372,2.357,2.358,2141
20151201|2015-09-22 02:30,22,2.358,2.3595,2.3505,2.3515,1513
20151201|2015-09-22 03:00,22,2.352,2.355,2.339,2.3405,1826
20151201|2015-09-22 03:30,22,2.3405,2.3435,2.334,2.3385,1918
20151201|2015-09-22 04:00,22,2.3385,2.3415,2.3285,2.334,2266
20151201|2015-09-22 04:30,22,2.334,2.3375,2.3315,2.334,832
20151201|2015-09-22 05:00,22,2.333,2.3345,2.3185,2.3205,3596
20151201|2015-09-22 05:30,22,2.3205,2.329,2.32,2.3255,1092
20151201|2015-09-22 06:00,22,2.326,2.33,2.322,2.324,634
20151201|2015-09-22 06:30,22,2.324,2.336,2.324,2.33,1104
20151201|2015-09-22 07:00,22,2.3305,2.3315,2.3185,2.319,2799
20151201|2015-09-22 07:30,22,2.319,2.325,2.316,2.3235,3509
20151201|2015-09-22 08:00,22,2.324,2.3265,2.3005,2.303,8474
20151201|2015-09-22 08:30,22,2.303,2.3085,2.294,2.302,5262
20151201|2015-09-22 09:00,22,2.3025,2.3065,2.2885,2.2885,5451
20151201|2015-09-22 09:30,22,2.2885,2.301,2.2855,2.301,3959
20151201|2015-09-22 10:00,22,2.3015,2.3015,2.2935,2.294,2308
20151201|2015-09-22 10:30,22,2.294,2.3045,2.2925,2.2985,2406
20151201|2015-09-22 11:00,22,2.2975,2.2995,2.295,2.2965,2393
20151201|2015-09-22 11:30,22,2.2965,2.301,2.295,2.297,1752
20151201|2015-09-22 12:00,22,2.2965,2.3015,2.2965,2.301,606
20151201|2015-09-22 12:30,22,2.301,2.3025,2.3005,2.302,665
20151201|2015-09-22 13:00,22,2.3025,2.3035,2.3,2.3035,246
20151201|2015-09-22 13:30,22,2.3035,2.305,2.3,2.3015,245
20151201|2015-09-22 14:00,22,2.302,2.303,2.3005,2.3025,175
20151201|2015-09-22 14:30,22,2.3025,2.306,2.3015,2.306,380
20151201|2015-09-22 15:00,22,2.305,2.307,2.302,2.305,166
20151201|2015-09-22 15:30,22,2.3035,2.308,2.3,2.308,145
20151201|2015-09-22 17:00,23,2.308,2.308,2.3005,2.3005,79
20151201|2015-09-22 17:30,23,2.3,2.302,2.298,2.302,53
20151201|2015-09-22 18:00,23,2.3005,2.3025,2.3,2.3005,72
20151201|2015-09-22 18:30,23,2.3,2.3015,2.3,2.3005,36
20151201|2015-09-22 19:00,23,2.3015,2.303,2.3005,2.301,102
20151201|2015-09-22 19:30,23,2.301,2.302,2.2975,2.2985,246
20151201|2015-09-22 20:00,23,2.298,2.315,2.2975,2.31,1615
20151201|2015-09-22 20:30,23,2.31,2.3125,2.2925,2.2945,1894
20151201|2015-09-22 21:00,23,2.2945,2.3035,2.294,2.2995,766
20151201|2015-09-22 21:30,23,2.3005,2.307,2.298,2.3055,686
20151201|2015-09-22 22:00,23,2.306,2.308,2.297,2.299,670
20151201|2015-09-22 22:30,23,2.2985,2.2985,2.2945,2.296,201
20151201|2015-09-22 23:00,23,2.2965,2.2965,2.2935,2.2945,102
20151201|2015-09-22 23:30,23,2.294,2.2945,2.2915,2.294,242
20151201|2015-09-23 00:00,23,2.294,2.296,2.29,2.295,606
20151201|2015-09-23 00:30,23,2.2945,2.299,2.294,2.2965,793
20151201|2015-09-23 01:00,23,2.296,2.307,2.295,2.302,1220
20151201|2015-09-23 01:30,23,2.302,2.3125,2.2965,2.3105,1418
20151201|2015-09-23 02:00,23,2.311,2.3215,2.3075,2.318,2091
20151201|2015-09-23 02:30,23,2.318,2.32,2.315,2.318,919
20151201|2015-09-23 03:00,23,2.318,2.3195,2.3105,2.317,1175
20151201|2015-09-23 03:30,23,2.317,2.3235,2.3165,2.3235,818
20151201|2015-09-23 04:00,23,2.3225,2.325,2.319,2.3195,818
20151201|2015-09-23 04:30,23,2.319,2.3215,2.315,2.315,369
20151201|2015-09-23 05:00,23,2.315,2.318,2.313,2.3165,446
20151201|2015-09-23 05:30,23,2.3155,2.3185,2.313,2.3175,325
20151201|2015-09-23 06:00,23,2.3175,2.3235,2.317,2.32,719
20151201|2015-09-23 06:30,23,2.3195,2.3205,2.315,2.316,988
20151201|2015-09-23 07:00,23,2.3165,2.319,2.313,2.313,1571
20151201|2015-09-23 07:30,23,2.313,2.315,2.3095,2.3125,1275
20151201|2015-09-23 08:00,23,2.3125,2.3225,2.308,2.318,2082
20151201|2015-09-23 08:30,23,2.3185,2.3195,2.303,2.309,2188
20151201|2015-09-23 09:00,23,2.309,2.312,2.3045,2.3105,1199
20151201|2015-09-23 09:30,23,2.31,2.318,2.31,2.31,1551
20151201|2015-09-23 10:00,23,2.31,2.313,2.306,2.308,1469
20151201|2015-09-23 10:30,23,2.3075,2.308,2.2935,2.2965,2333
20151201|2015-09-23 11:00,23,2.2965,2.3005,2.2935,2.295,1353
20151201|2015-09-23 11:30,23,2.2955,2.297,2.2935,2.296,911
20151201|2015-09-23 12:00,23,2.296,2.297,2.2945,2.2945,521
20151201|2015-09-23 12:30,23,2.2945,2.2955,2.292,2.295,554
20151201|2015-09-23 13:00,23,2.295,2.2975,2.2935,2.295,272
20151201|2015-09-23 13:30,23,2.295,2.297,2.292,2.2925,314
20151201|2015-09-23 14:00,23,2.2925,2.2955,2.2925,2.295,112
20151201|2015-09-23 14:30,23,2.2955,2.2955,2.2925,2.293,159
20151201|2015-09-23 15:00,23,2.2935,2.295,2.293,2.295,53
20151201|2015-09-23 15:30,23,2.2945,2.296,2.2935,2.296,58
20151201|2015-09-23 17:00,24,2.296,2.2965,2.294,2.2965,33
20151201|2015-09-23 17:30,24,2.2965,2.2965,2.294,2.294,45
20151201|2015-09-23 18:00,24,2.295,2.2965,2.295,2.296,21
20151201|2015-09-23 18:30,24,2.296,2.3,2.2955,2.3,93
20151201|2015-09-23 19:00,24,2.3,2.3015,2.298,2.2985,134
20151201|2015-09-23 19:30,24,2.2985,2.2985,2.2945,2.295,136
20151201|2015-09-23 20:00,24,2.295,2.305,2.294,2.304,758
20151201|2015-09-23 20:30,24,2.3035,2.3075,2.302,2.3045,431
20151201|2015-09-23 21:00,24,2.3045,2.307,2.302,2.304,385
20151201|2015-09-23 21:30,24,2.3035,2.306,2.302,2.3045,404
20151201|2015-09-23 22:00,24,2.305,2.305,2.2995,2.302,553
20151201|2015-09-23 22:30,24,2.3025,2.3035,2.301,2.302,66
20151201|2015-09-23 23:00,24,2.3015,2.304,2.3005,2.302,94
20151201|2015-09-23 23:30,24,2.3025,2.303,2.3005,2.302,93
20151201|2015-09-24 00:00,24,2.3025,2.3025,2.3,2.3015,125
20151201|2015-09-24 00:30,24,2.302,2.3085,2.302,2.3055,784
20151201|2015-09-24 01:00,24,2.3055,2.3075,2.302,2.304,574
20151201|2015-09-24 01:30,24,2.304,2.3105,2.3025,2.306,762
20151201|2015-09-24 02:00,24,2.306,2.307,2.299,2.3005,1054
20151201|2015-09-24 02:30,24,2.3,2.301,2.296,2.3,595
20151201|2015-09-24 03:00,24,2.2995,2.308,2.299,2.3055,787
20151201|2015-09-24 03:30,24,2.306,2.313,2.303,2.312,737
20151201|2015-09-24 04:00,24,2.312,2.312,2.306,2.3075,447
20151201|2015-09-24 04:30,24,2.3075,2.3105,2.3055,2.3095,199
20151201|2015-09-24 05:00,24,2.31,2.311,2.3025,2.3035,302
20151201|2015-09-24 05:30,24,2.303,2.303,2.2925,2.296,968
20151201|2015-09-24 06:00,24,2.2965,2.2975,2.287,2.289,1397
20151201|2015-09-24 06:30,24,2.2885,2.2915,2.28,2.2845,2169
20151201|2015-09-24 07:00,24,2.2845,2.285,2.273,2.2775,2497
20151201|2015-09-24 07:30,24,2.278,2.288,2.2735,2.286,2050
20151201|2015-09-24 08:00,24,2.286,2.2935,2.2815,2.2855,3272
20151201|2015-09-24 08:30,24,2.2845,2.293,2.281,2.2915,2360
20151201|2015-09-24 09:00,24,2.291,2.302,2.291,2.301,4467
20151201|2015-09-24 09:30,24,2.301,2.3155,2.2985,2.3,4608
20151201|2015-09-24 10:00,24,2.3005,2.3005,2.292,2.2935,2886
20151201|2015-09-24 10:30,24,2.294,2.3015,2.292,2.293,2353
20151201|2015-09-24 11:00,24,2.2935,2.3,2.2915,2.3,1115
20151201|2015-09-24 11:30,24,2.3,2.306,2.298,2.3025,2132
20151201|2015-09-24 12:00,24,2.302,2.3025,2.299,2.3,562
20151201|2015-09-24 12:30,24,2.3005,2.306,2.3,2.3035,469
20151201|2015-09-24 13:00,24,2.304,2.3045,2.2995,2.302,304
20151201|2015-09-24 13:30,24,2.302,2.3075,2.3005,2.3045,273
20151201|2015-09-24 14:00,24,2.3035,2.306,2.301,2.305,158
20151201|2015-09-24 14:30,24,2.305,2.3055,2.302,2.3025,110
20151201|2015-09-24 15:00,24,2.3025,2.3045,2.302,2.3045,70
20151201|2015-09-24 15:30,24,2.305,2.305,2.302,2.303,41
20151201|2015-09-24 17:00,25,2.3005,2.303,2.2975,2.3025,193
20151201|2015-09-24 17:30,25,2.303,2.306,2.3015,2.303,54
20151201|2015-09-24 18:00,25,2.3025,2.3025,2.302,2.3025,7
20151201|2015-09-24 18:30,25,2.3015,2.302,2.3005,2.3015,44
20151201|2015-09-24 19:00,25,2.302,2.3035,2.3005,2.3015,163
20151201|2015-09-24 19:30,25,2.3015,2.303,2.3,2.3015,149
20151201|2015-09-24 20:00,25,2.3015,2.3085,2.3015,2.3055,651
20151201|2015-09-24 20:30,25,2.3065,2.313,2.3045,2.3125,731
20151201|2015-09-24 21:00,25,2.3115,2.3135,2.31,2.3115,343
20151201|2015-09-24 21:30,25,2.3115,2.312,2.305,2.3075,526
20151201|2015-09-24 22:00,25,2.3065,2.3085,2.3035,2.3075,417
20151201|2015-09-24 22:30,25,2.3075,2.309,2.3065,2.3085,107
20151201|2015-09-24 23:00,25,2.308,2.309,2.308,2.309,50
20151201|2015-09-24 23:30,25,2.309,2.311,2.3085,2.3105,88
20151201|2015-09-25 00:00,25,2.3105,2.311,2.3085,2.3095,162
20151201|2015-09-25 00:30,25,2.3095,2.32,2.309,2.3155,900
20151201|2015-09-25 01:00,25,2.3165,2.317,2.308,2.31,765
20151201|2015-09-25 01:30,25,2.3095,2.312,2.306,2.31,920
20151201|2015-09-25 02:00,25,2.309,2.309,2.2985,2.3055,1229
20151201|2015-09-25 02:30,25,2.306,2.313,2.305,2.3075,937
20151201|2015-09-25 03:00,25,2.3075,2.308,2.3,2.3035,682
20151201|2015-09-25 03:30,25,2.303,2.303,2.296,2.2995,699
20151201|2015-09-25 04:00,25,2.3,2.305,2.294,2.297,602
20151201|2015-09-25 04:30,25,2.2975,2.3085,2.2975,2.3045,441
20151201|2015-09-25 05:00,25,2.3035,2.308,2.301,2.302,349
20151201|2015-09-25 05:30,25,2.3025,2.305,2.3,2.3,454
20151201|2015-09-25 06:00,25,2.301,2.304,2.2995,2.304,693
20151201|2015-09-25 06:30,25,2.304,2.317,2.3025,2.3065,1282
20151201|2015-09-25 07:00,25,2.3065,2.308,2.2995,2.3005,974
20151201|2015-09-25 07:30,25,2.301,2.305,2.2955,2.3005,1169
20151201|2015-09-25 08:00,25,2.3005,2.303,2.2885,2.292,2373
20151201|2015-09-25 08:30,25,2.292,2.2935,2.281,2.2865,2648
20151201|2015-09-25 09:00,25,2.2865,2.288,2.28,2.281,2465
20151201|2015-09-25 09:30,25,2.281,2.289,2.2805,2.288,1197
20151201|2015-09-25 10:00,25,2.2885,2.2885,2.2815,2.283,1114
20151201|2015-09-25 10:30,25,2.283,2.2875,2.278,2.279,1740
20151201|2015-09-25 11:00,25,2.279,2.282,2.2785,2.2805,683
20151201|2015-09-25 11:30,25,2.2805,2.284,2.278,2.2835,1728
20151201|2015-09-25 12:00,25,2.284,2.2865,2.2835,2.2835,469
20151201|2015-09-25 12:30,25,2.283,2.2845,2.281,2.2835,390
20151201|2015-09-25 13:00,25,2.284,2.285,2.2795,2.2815,211
20151201|2015-09-25 13:30,25,2.2815,2.283,2.2785,2.281,264
20151201|2015-09-25 14:00,25,2.281,2.2815,2.278,2.2785,220
20151201|2015-09-25 14:30,25,2.2785,2.281,2.277,2.2805,279
20151201|2015-09-25 15:00,25,2.281,2.284,2.28,2.2815,94
20151201|2015-09-25 15:30,25,2.2825,2.2835,2.2795,2.2815,78
20151201|2015-09-27 17:00,28,2.28,2.289,2.2785,2.287,170
20151201|2015-09-27 17:30,28,2.2865,2.2865,2.285,2.2865,18
20151201|2015-09-27 18:00,28,2.2865,2.2865,2.2855,2.2865,21
20151201|2015-09-27 18:30,28,2.2855,2.286,2.2825,2.283,78
20151201|2015-09-27 19:00,28,2.283,2.285,2.2815,2.284,269
20151201|2015-09-27 19:30,28,2.2835,2.2895,2.2835,2.289,524
20151201|2015-09-27 20:00,28,2.2895,2.3025,2.285,2.2855,1990
20151201|2015-09-27 20:30,28,2.2855,2.289,2.283,2.288,617
20151201|2015-09-27 21:00,28,2.2875,2.289,2.283,2.286,456
20151201|2015-09-27 21:30,28,2.2865,2.2915,2.286,2.288,313
20151201|2015-09-27 22:00,28,2.289,2.2945,2.289,2.2935,349
20151201|2015-09-27 22:30,28,2.2935,2.2935,2.291,2.2915,51
20151201|2015-09-27 23:00,28,2.2915,2.2915,2.29,2.29,93
20151201|2015-09-27 23:30,28,2.29,2.294,2.29,2.293,93
20151201|2015-09-28 00:00,28,2.2925,2.2935,2.2905,2.2905,97
20151201|2015-09-28 00:30,28,2.2905,2.294,2.289,2.293,358
20151201|2015-09-28 01:00,28,2.293,2.294,2.2905,2.292,312
20151201|2015-09-28 01:30,28,2.2915,2.292,2.2705,2.2705,1802
20151201|2015-09-28 02:00,28,2.271,2.282,2.2705,2.281,1016
20151201|2015-09-28 02:30,28,2.2815,2.286,2.275,2.2785,717
20151201|2015-09-28 03:00,28,2.278,2.2795,2.27,2.278,633
20151201|2015-09-28 03:30,28,2.2775,2.278,2.2705,2.2765,809
20151201|2015-09-28 04:00,28,2.2765,2.2815,2.2735,2.2735,573
20151201|2015-09-28 04:30,28,2.2745,2.2745,2.261,2.2625,1631
20151201|2015-09-28 05:00,28,2.262,2.262,2.255,2.2555,2038
20151201|2015-09-28 05:30,28,2.255,2.2585,2.2505,2.258,1648
20151201|2015-09-28 06:00,28,2.2575,2.2595,2.244,2.248,1200
20151201|2015-09-28 06:30,28,2.248,2.248,2.2375,2.242,2255
20151201|2015-09-28 07:00,28,2.242,2.243,2.232,2.241,2524
20151201|2015-09-28 07:30,28,2.2405,2.2425,2.2365,2.2405,1406
20151201|2015-09-28 08:00,28,2.24,2.2455,2.2335,2.242,2652
20151201|2015-09-28 08:30,28,2.242,2.2515,2.24,2.2495,3098
20151201|2015-09-28 09:00,28,2.25,2.254,2.2415,2.2485,2676
20151201|2015-09-28 09:30,28,2.2485,2.2485,2.2415,2.245,1178
20151201|2015-09-28 10:00,28,2.245,2.2535,2.242,2.2465,2168
20151201|2015-09-28 10:30,28,2.246,2.253,2.2455,2.251,1348
20151201|2015-09-28 11:00,28,2.251,2.251,2.2465,2.247,1705
20151201|2015-09-28 11:30,28,2.247,2.2535,2.2465,2.2505,1911
20151201|2015-09-28 12:00,28,2.25,2.2505,2.245,2.248,801
20151201|2015-09-28 12:30,28,2.2485,2.252,2.2485,2.249,571
20151201|2015-09-28 13:00,28,2.2485,2.249,2.245,2.2465,228
20151201|2015-09-28 13:30,28,2.246,2.25,2.2445,2.249,323
20151201|2015-09-28 14:00,28,2.248,2.249,2.246,2.2465,198
20151201|2015-09-28 14:30,28,2.247,2.248,2.245,2.2465,192
20151201|2015-09-28 15:00,28,2.247,2.248,2.2445,2.248,129
20151201|2015-09-28 15:30,28,2.247,2.248,2.2465,2.248,81
20151201|2015-09-28 17:00,29,2.2475,2.249,2.244,2.2465,99
20151201|2015-09-28 17:30,29,2.2465,2.2465,2.244,2.2455,34
20151201|2015-09-28 18:00,29,2.2455,2.2455,2.244,2.244,17
20151201|2015-09-28 18:30,29,2.2445,2.2455,2.2435,2.244,93
20151201|2015-09-28 19:00,29,2.2455,2.2485,2.244,2.2465,182
20151201|2015-09-28 19:30,29,2.2465,2.2475,2.2435,2.245,218
20151201|2015-09-28 20:00,29,2.2455,2.246,2.2355,2.239,986
20151201|2015-09-28 20:30,29,2.2385,2.241,2.2355,2.2385,792
20151201|2015-09-28 21:00,29,2.238,2.2415,2.238,2.2415,370
20151201|2015-09-28 21:30,29,2.241,2.241,2.2315,2.2315,559
20151201|2015-09-28 22:00,29,2.232,2.2385,2.2315,2.2375,412
20151201|2015-09-28 22:30,29,2.237,2.2385,2.236,2.238,92
20151201|2015-09-28 23:00,29,2.2375,2.2385,2.2355,2.236,84
20151201|2015-09-28 23:30,29,2.2365,2.2375,2.235,2.236,88
20151201|2015-09-29 00:00,29,2.2355,2.2375,2.2335,2.2365,367
20151201|2015-09-29 00:30,29,2.237,2.24,2.231,2.238,937
20151201|2015-09-29 01:00,29,2.2375,2.242,2.234,2.236,782
20151201|2015-09-29 01:30,29,2.2365,2.238,2.2255,2.228,3285
20151201|2015-09-29 02:00,29,2.2275,2.2435,2.227,2.2415,1225
20151201|2015-09-29 02:30,29,2.241,2.2475,2.238,2.2415,1277
20151201|2015-09-29 03:00,29,2.2405,2.2545,2.239,2.253,1172
20151201|2015-09-29 03:30,29,2.2525,2.262,2.2525,2.258,1847
20151201|2015-09-29 04:00,29,2.2575,2.2595,2.25,2.2525,651
20151201|2015-09-29 04:30,29,2.2525,2.2575,2.2515,2.2535,577
20151201|2015-09-29 05:00,29,2.2535,2.2585,2.2525,2.258,396
20151201|2015-09-29 05:30,29,2.258,2.2585,2.252,2.256,375
20151201|2015-09-29 06:00,29,2.2555,2.263,2.2555,2.2615,980
20151201|2015-09-29 06:30,29,2.262,2.265,2.257,2.264,931
20151201|2015-09-29 07:00,29,2.264,2.2695,2.257,2.259,1670
20151201|2015-09-29 07:30,29,2.259,2.259,2.254,2.259,904
20151201|2015-09-29 08:00,29,2.259,2.2615,2.2455,2.25,2508
20151201|2015-09-29 08:30,29,2.25,2.259,2.249,2.258,2194
20151201|2015-09-29 09:00,29,2.258,2.2595,2.2505,2.258,1230
20151201|2015-09-29 09:30,29,2.2575,2.2615,2.253,2.256,1681
20151201|2015-09-29 10:00,29,2.2565,2.2585,2.252,2.253,939
20151201|2015-09-29 10:30,29,2.253,2.2555,2.2505,2.254,1076
20151201|2015-09-29 11:00,29,2.254,2.255,2.25,2.254,944
20151201|2015-09-29 11:30,29,2.254,2.255,2.251,2.251,1110
20151201|2015-09-29 12:00,29,2.2515,2.254,2.25,2.254,459
20151201|2015-09-29 12:30,29,2.2545,2.2575,2.254,2.257,531
20151201|2015-09-29 13:00,29,2.2565,2.257,2.254,2.257,151
20151201|2015-09-29 13:30,29,2.2565,2.2675,2.2565,2.261,953
20151201|2015-09-29 14:00,29,2.261,2.263,2.257,2.257,268
20151201|2015-09-29 14:30,29,2.2575,2.2605,2.2575,2.2585,335
20151201|2015-09-29 15:00,29,2.2585,2.2605,2.2585,2.2605,76
20151201|2015-09-29 15:30,29,2.2595,2.2605,2.2565,2.2565,127
20151201|2015-09-29 17:00,30,2.257,2.26,2.257,2.258,37
20151201|2015-09-29 17:30,30,2.2575,2.258,2.257,2.2575,28
20151201|2015-09-29 18:00,30,2.2575,2.258,2.257,2.257,38
20151201|2015-09-29 18:30,30,2.2575,2.2585,2.257,2.2575,44
20151201|2015-09-29 19:00,30,2.2575,2.2605,2.2565,2.26,159
20151201|2015-09-29 19:30,30,2.26,2.262,2.259,2.2605,362
20151201|2015-09-29 20:00,30,2.261,2.263,2.2535,2.259,792
20151201|2015-09-29 20:30,30,2.2585,2.2655,2.2575,2.2625,753
20151201|2015-09-29 21:00,30,2.2625,2.264,2.2625,2.263,208
20151201|2015-09-29 21:30,30,2.263,2.263,2.26,2.262,304
20151201|2015-09-29 22:00,30,2.2615,2.2675,2.261,2.267,579
20151201|2015-09-29 22:30,30,2.266,2.267,2.265,2.267,92
20151201|2015-09-29 23:00,30,2.267,2.267,2.265,2.2655,108
20151201|2015-09-29 23:30,30,2.2655,2.2675,2.2655,2.2675,252
20151201|2015-09-30 00:00,30,2.268,2.271,2.268,2.268,410
20151201|2015-09-30 00:30,30,2.2685,2.273,2.268,2.2685,1048
20151201|2015-09-30 01:00,30,2.269,2.271,2.2675,2.268,612
20151201|2015-09-30 01:30,30,2.268,2.2855,2.2675,2.2805,3009
20151201|2015-09-30 02:00,30,2.2805,2.289,2.2765,2.2855,1790
20151201|2015-09-30 02:30,30,2.2855,2.2935,2.2825,2.2835,1650
20151201|2015-09-30 03:00,30,2.284,2.296,2.284,2.295,1298
20151201|2015-09-30 03:30,30,2.295,2.3085,2.295,2.305,2735
20151201|2015-09-30 04:00,30,2.3045,2.3065,2.2985,2.3045,1000
20151201|2015-09-30 04:30,30,2.304,2.3085,2.3,2.3035,745
20151201|2015-09-30 05:00,30,2.304,2.3185,2.304,2.3135,1910
20151201|2015-09-30 05:30,30,2.3135,2.314,2.3015,2.3105,1275
20151201|2015-09-30 06:00,30,2.31,2.311,2.303,2.3035,860
20151201|2015-09-30 06:30,30,2.304,2.3055,2.2965,2.302,1147
20151201|2015-09-30 07:00,30,2.302,2.305,2.2995,2.304,1125
20151201|2015-09-30 07:30,30,2.3035,2.316,2.2985,2.312,3116
20151201|2015-09-30 08:00,30,2.312,2.3155,2.307,2.314,1762
20151201|2015-09-30 08:30,30,2.314,2.3465,2.313,2.342,8804
20151201|2015-09-30 09:00,30,2.342,2.3575,2.342,2.3445,7027
20151201|2015-09-30 09:30,30,2.3435,2.349,2.332,2.336,3962
20151201|2015-09-30 10:00,30,2.3365,2.3465,2.336,2.342,1704
20151201|2015-09-30 10:30,30,2.3425,2.344,2.3375,2.3435,2049
20151201|2015-09-30 11:00,30,2.343,2.344,2.3395,2.3435,1146
20151201|2015-09-30 11:30,30,2.3435,2.3465,2.3375,2.342,3057
20151201|2015-09-30 12:00,30,2.342,2.3435,2.3385,2.3395,1404
20151201|2015-09-30 12:30,30,2.34,2.34,2.337,2.3385,545
20151201|2015-09-30 13:00,30,2.338,2.342,2.335,2.342,535
20151201|2015-09-30 13:30,30,2.342,2.342,2.337,2.3405,404
20151201|2015-09-30 14:00,30,2.34,2.3415,2.338,2.3405,206
20151201|2015-09-30 14:30,30,2.34,2.341,2.3385,2.34,277
20151201|2015-09-30 15:00,30,2.339,2.3405,2.3375,2.3395,138
20151201|2015-09-30 15:30,30,2.3395,2.341,2.3395,2.34,96
20151201|2015-09-30 17:00,1,2.338,2.3385,2.3335,2.3345,112
20151201|2015-09-30 17:30,1,2.335,2.335,2.331,2.3335,135
20151201|2015-09-30 18:00,1,2.334,2.3355,2.334,2.3345,45
20151201|2015-09-30 18:30,1,2.335,2.3405,2.335,2.339,133
20151201|2015-09-30 19:00,1,2.34,2.34,2.3375,2.3395,146
20151201|2015-09-30 19:30,1,2.3395,2.3405,2.3385,2.3405,160
20151201|2015-09-30 20:00,1,2.341,2.3515,2.341,2.35,850
20151201|2015-09-30 20:30,1,2.3505,2.3685,2.35,2.3645,1861
20151201|2015-09-30 21:00,1,2.3655,2.3745,2.3625,2.371,931
20151201|2015-09-30 21:30,1,2.371,2.374,2.367,2.368,546
20151201|2015-09-30 22:00,1,2.368,2.3735,2.368,2.372,478
20151201|2015-09-30 22:30,1,2.372,2.3765,2.3715,2.372,599
20151201|2015-09-30 23:00,1,2.3725,2.3765,2.3725,2.3735,363
20151201|2015-09-30 23:30,1,2.3735,2.3745,2.372,2.3725,166
20151201|2015-10-01 00:00,1,2.373,2.374,2.369,2.37,405
20151201|2015-10-01 00:30,1,2.37,2.3705,2.3655,2.367,329
20151201|2015-10-01 01:00,1,2.368,2.3685,2.3585,2.359,658
20151201|2015-10-01 01:30,1,2.359,2.363,2.3515,2.363,1063
20151201|2015-10-01 02:00,1,2.3635,2.372,2.36,2.368,1553
20151201|2015-10-01 02:30,1,2.3685,2.374,2.3665,2.372,887
20151201|2015-10-01 03:00,1,2.3715,2.372,2.359,2.362,940
20151201|2015-10-01 03:30,1,2.3625,2.372,2.3615,2.3645,687
20151201|2015-10-01 04:00,1,2.365,2.3665,2.3575,2.3595,671
20151201|2015-10-01 04:30,1,2.36,2.367,2.357,2.3665,703
20151201|2015-10-01 05:00,1,2.367,2.3675,2.358,2.3605,846
20151201|2015-10-01 05:30,1,2.3605,2.363,2.3525,2.353,591
20151201|2015-10-01 06:00,1,2.353,2.354,2.3495,2.3515,756
20151201|2015-10-01 06:30,1,2.3515,2.352,2.342,2.347,1629
20151201|2015-10-01 07:00,1,2.3475,2.3475,2.3315,2.3355,2968
20151201|2015-10-01 07:30,1,2.336,2.3465,2.335,2.3415,1604
20151201|2015-10-01 08:00,1,2.3415,2.351,2.3355,2.347,2501
20151201|2015-10-01 08:30,1,2.347,2.348,2.333,2.3345,2630
20151201|2015-10-01 09:00,1,2.3335,2.3435,2.329,2.337,2684
20151201|2015-10-01 09:30,1,2.3375,2.3385,2.3245,2.33,2397
20151201|2015-10-01 10:00,1,2.3295,2.332,2.3195,2.329,2620
20151201|2015-10-01 10:30,1,2.329,2.334,2.3085,2.311,3367
20151201|2015-10-01 11:00,1,2.311,2.312,2.297,2.301,3082
20151201|2015-10-01 11:30,1,2.3015,2.31,2.301,2.304,2274
20151201|2015-10-01 12:00,1,2.3035,2.3055,2.302,2.304,724
20151201|2015-10-01 12:30,1,2.304,2.306,2.3015,2.306,460
20151201|2015-10-01 13:00,1,2.306,2.3065,2.302,2.305,594
20151201|2015-10-01 13:30,1,2.3055,2.3075,2.304,2.307,180
20151201|2015-10-01 14:00,1,2.307,2.307,2.3055,2.3065,210
20151201|2015-10-01 14:30,1,2.306,2.3095,2.3045,2.308,282
20151201|2015-10-01 15:00,1,2.308,2.308,2.3045,2.305,161
20151201|2015-10-01 15:30,1,2.305,2.307,2.3035,2.3065,94
20151201|2015-10-01 17:00,2,2.308,2.308,2.3065,2.3075,32
20151201|2015-10-01 17:30,2,2.308,2.3125,2.308,2.3105,42
20151201|2015-10-01 18:00,2,2.3105,2.3115,2.31,2.3115,42
20151201|2015-10-01 18:30,2,2.31,2.3165,2.31,2.315,145
20151201|2015-10-01 19:00,2,2.3155,2.3195,2.314,2.3145,259
20151201|2015-10-01 19:30,2,2.3145,2.315,2.3075,2.308,199
20151201|2015-10-01 20:00,2,2.308,2.3125,2.3075,2.312,361
20151201|2015-10-01 20:30,2,2.312,2.3125,2.308,2.3085,218
20151201|2015-10-01 21:00,2,2.308,2.31,2.307,2.3095,108
20151201|2015-10-01 21:30,2,2.309,2.3105,2.3075,2.31,151
20151201|2015-10-01 22:00,2,2.31,2.31,2.3065,2.3075,224
20151201|2015-10-01 22:30,2,2.3075,2.3075,2.304,2.3045,248
20151201|2015-10-01 23:00,2,2.304,2.304,2.301,2.3015,122
20151201|2015-10-01 23:30,2,2.3015,2.3025,2.301,2.3025,101
20151201|2015-10-02 00:00,2,2.3025,2.3065,2.302,2.3055,134
20151201|2015-10-02 00:30,2,2.306,2.3105,2.306,2.308,158
20151201|2015-10-02 01:00,2,2.308,2.3125,2.308,2.31,247
20151201|2015-10-02 01:30,2,2.31,2.3115,2.3035,2.304,419
20151201|2015-10-02 02:00,2,2.304,2.3235,2.303,2.32,1374
20151201|2015-10-02 02:30,2,2.3205,2.3245,2.313,2.3165,933
20151201|2015-10-02 03:00,2,2.3155,2.321,2.3075,2.321,847
20151201|2015-10-02 03:30,2,2.321,2.3225,2.3165,2.3185,374
20151201|2015-10-02 04:00,2,2.3185,2.323,2.316,2.316,514
20151201|2015-10-02 04:30,2,2.3155,2.3215,2.313,2.3185,327
20151201|2015-10-02 05:00,2,2.3185,2.3195,2.3115,2.313,447
20151201|2015-10-02 05:30,2,2.313,2.318,2.313,2.3155,476
20151201|2015-10-02 06:00,2,2.3155,2.3195,2.308,2.3105,603
20151201|2015-10-02 06:30,2,2.311,2.3115,2.298,2.3015,1371
20151201|2015-10-02 07:00,2,2.302,2.3165,2.302,2.3035,1333
20151201|2015-10-02 07:30,2,2.303,2.3165,2.2875,2.296,4583
20151201|2015-10-02 08:00,2,2.2965,2.298,2.2805,2.2805,2357
20151201|2015-10-02 08:30,2,2.281,2.283,2.275,2.2785,2588
20151201|2015-10-02 09:00,2,2.2785,2.282,2.273,2.278,2061
20151201|2015-10-02 09:30,2,2.2785,2.288,2.278,2.288,1970
20151201|2015-10-02 10:00,2,2.288,2.3045,2.285,2.2985,3794
20151201|2015-10-02 10:30,2,2.299,2.323,2.299,2.322,2853
20151201|2015-10-02 11:00,2,2.322,2.3295,2.322,2.327,2149
20151201|2015-10-02 11:30,2,2.3265,2.329,2.3235,2.326,1925
20151201|2015-10-02 12:00,2,2.326,2.331,2.3255,2.326,1117
20151201|2015-10-02 12:30,2,2.326,2.342,2.324,2.3365,1598
20151201|2015-10-02 13:00,2,2.337,2.3375,2.33,2.3365,542
20151201|2015-10-02 13:30,2,2.3365,2.34,2.3325,2.335,329
20151201|2015-10-02 14:00,2,2.336,2.3465,2.336,2.3425,282
20151201|2015-10-02 14:30,2,2.3425,2.3425,2.337,2.3395,195
20151201|2015-10-02 15:00,2,2.3395,2.345,2.339,2.341,119
20151201|2015-10-02 15:30,2,2.34,2.345,2.34,2.345,77
20151201|2015-10-04 17:00,5,2.3355,2.3435,2.335,2.3385,168
20151201|2015-10-04 17:30,5,2.339,2.341,2.338,2.338,29
20151201|2015-10-04 18:00,5,2.3395,2.3415,2.3385,2.3405,27
20151201|2015-10-04 18:30,5,2.3405,2.352,2.34,2.3455,221
20151201|2015-10-04 19:00,5,2.345,2.3595,2.3435,2.3495,804
20151201|2015-10-04 19:30,5,2.3495,2.3525,2.3465,2.3475,232
20151201|2015-10-04 20:00,5,2.348,2.3485,2.342,2.3445,483
20151201|2015-10-04 20:30,5,2.3445,2.3455,2.342,2.343,282
20151201|2015-10-04 21:00,5,2.3435,2.347,2.3435,2.344,251
20151201|2015-10-04 21:30,5,2.3445,2.3445,2.342,2.344,118
20151201|2015-10-04 22:00,5,2.3445,2.3455,2.344,2.345,56
20151201|2015-10-04 22:30,5,2.3465,2.3565,2.3465,2.356,338
20151201|2015-10-04 23:00,5,2.356,2.3575,2.3545,2.356,277
20151201|2015-10-04 23:30,5,2.355,2.3565,2.3485,2.3485,263
20151201|2015-10-05 00:00,5,2.349,2.349,2.3435,2.3485,191
20151201|2015-10-05 00:30,5,2.348,2.348,2.3445,2.3455,73
20151201|2015-10-05 01:00,5,2.3465,2.353,2.3465,2.349,376
20151201|2015-10-05 01:30,5,2.348,2.3485,2.3415,2.3415,566
20151201|2015-10-05 02:00,5,2.3415,2.3475,2.3365,2.3435,1127
20151201|2015-10-05 02:30,5,2.343,2.343,2.334,2.341,711
20151201|2015-10-05 03:00,5,2.3415,2.357,2.3415,2.352,1129
20151201|2015-10-05 03:30,5,2.352,2.3555,2.3485,2.3515,417
20151201|2015-10-05 04:00,5,2.351,2.3535,2.3475,2.351,335
20151201|2015-10-05 04:30,5,2.3505,2.353,2.3485,2.35,218
20151201|2015-10-05 05:00,5,2.3495,2.3495,2.342,2.3465,484
20151201|2015-10-05 05:30,5,2.3465,2.349,2.3405,2.343,350
20151201|2015-10-05 06:00,5,2.3435,2.344,2.3375,2.338,496
20151201|2015-10-05 06:30,5,2.338,2.3395,2.3295,2.334,1425
20151201|2015-10-05 07:00,5,2.3345,2.35,2.3335,2.3445,2054
20151201|2015-10-05 07:30,5,2.345,2.3515,2.3395,2.3455,871
20151201|2015-10-05 08:00,5,2.3455,2.3615,2.345,2.356,1945
20151201|2015-10-05 08:30,5,2.356,2.3735,2.3555,2.365,3787
20151201|2015-10-05 09:00,5,2.365,2.373,2.3595,2.367,2480
20151201|2015-10-05 09:30,5,2.367,2.368,2.358,2.3615,1733
20151201|2015-10-05 10:00,5,2.361,2.3615,2.3475,2.355,2420
20151201|2015-10-05 10:30,5,2.355,2.356,2.349,2.356,1345
20151201|2015-10-05 11:00,5,2.355,2.3555,2.351,2.354,594
20151201|2015-10-05 11:30,5,2.3545,2.358,2.353,2.356,1165
20151201|2015-10-05 12:00,5,2.3565,2.361,2.354,2.36,662
20151201|2015-10-05 12:30,5,2.36,2.36,2.3565,2.359,373
20151201|2015-10-05 13:00,5,2.3585,2.3585,2.3525,2.355,353
20151201|2015-10-05 13:30,5,2.3555,2.359,2.3555,2.3585,127
20151201|2015-10-05 14:00,5,2.3585,2.359,2.3555,2.357,103
20151201|2015-10-05 14:30,5,2.3575,2.3595,2.3575,2.3595,151
20151201|2015-10-05 15:00,5,2.3595,2.3595,2.357,2.3585,75
20151201|2015-10-05 15:30,5,2.3585,2.3595,2.3575,2.358,59
20151201|2015-10-05 17:00,6,2.358,2.358,2.353,2.356,38
20151201|2015-10-05 17:30,6,2.356,2.356,2.3545,2.3545,58
20151201|2015-10-05 18:00,6,2.356,2.357,2.3555,2.357,25
20151201|2015-10-05 18:30,6,2.3565,2.3575,2.3565,2.357,36
20151201|2015-10-05 19:00,6,2.3565,2.3565,2.3525,2.3535,98
20151201|2015-10-05 19:30,6,2.3525,2.357,2.3485,2.35,561
20151201|2015-10-05 20:00,6,2.35,2.3505,2.3425,2.3445,372
20151201|2015-10-05 20:30,6,2.344,2.347,2.343,2.346,183
20151201|2015-10-05 21:00,6,2.3465,2.3475,2.346,2.347,66
20151201|2015-10-05 21:30,6,2.348,2.3485,2.3435,2.344,152
20151201|2015-10-05 22:00,6,2.344,2.345,2.344,2.3445,70
20151201|2015-10-05 22:30,6,2.3445,2.3465,2.3435,2.345,135
20151201|2015-10-05 23:00,6,2.345,2.3455,2.3445,2.3445,29
20151201|2015-10-05 23:30,6,2.345,2.346,2.343,2.3455,136
20151201|2015-10-06 00:00,6,2.3445,2.3445,2.34,2.3435,290
20151201|2015-10-06 00:30,6,2.344,2.344,2.3395,2.34,133
20151201|2015-10-06 01:00,6,2.34,2.341,2.3335,2.335,396
20151201|2015-10-06 01:30,6,2.3355,2.3415,2.3355,2.3365,454
20151201|2015-10-06 02:00,6,2.3365,2.341,2.334,2.335,719
20151201|2015-10-06 02:30,6,2.3345,2.3345,2.3255,2.329,1070
20151201|2015-10-06 03:00,6,2.3285,2.3455,2.326,2.3375,1470
20151201|2015-10-06 03:30,6,2.338,2.343,2.3375,2.3425,394
20151201|2015-10-06 04:00,6,2.343,2.343,2.3335,2.3425,575
20151201|2015-10-06 04:30,6,2.3415,2.342,2.335,2.338,317
20151201|2015-10-06 05:00,6,2.3385,2.3485,2.338,2.3455,704
20151201|2015-10-06 05:30,6,2.346,2.3495,2.3405,2.342,627
20151201|2015-10-06 06:00,6,2.3425,2.3435,2.336,2.3395,611
20151201|2015-10-06 06:30,6,2.3395,2.3545,2.339,2.3495,1404
20151201|2015-10-06 07:00,6,2.35,2.3635,2.35,2.3595,1847
20151201|2015-10-06 07:30,6,2.359,2.366,2.3565,2.3615,1313
20151201|2015-10-06 08:00,6,2.3615,2.375,2.359,2.3705,3043
20151201|2015-10-06 08:30,6,2.37,2.376,2.3655,2.3725,2474
20151201|2015-10-06 09:00,6,2.373,2.3735,2.3595,2.3615,2011
20151201|2015-10-06 09:30,6,2.3615,2.372,2.3615,2.3645,1144
20151201|2015-10-06 10:00,6,2.3645,2.3715,2.363,2.37,2089
20151201|2015-10-06 10:30,6,2.37,2.3705,2.355,2.356,1821
20151201|2015-10-06 11:00,6,2.356,2.3585,2.355,2.356,868
20151201|2015-10-06 11:30,6,2.3565,2.357,2.352,2.356,1286
20151201|2015-10-06 12:00,6,2.356,2.3605,2.3555,2.3595,644
20151201|2015-10-06 12:30,6,2.359,2.359,2.3565,2.3575,341
20151201|2015-10-06 13:00,6,2.357,2.36,2.354,2.3585,317
20151201|2015-10-06 13:30,6,2.3585,2.3585,2.3545,2.3565,131
20151201|2015-10-06 14:00,6,2.356,2.3575,2.355,2.3575,114
20151201|2015-10-06 14:30,6,2.358,2.3595,2.356,2.357,167
20151201|2015-10-06 15:00,6,2.356,2.36,2.356,2.357,87
20151201|2015-10-06 15:30,6,2.3575,2.3575,2.356,2.356,68
20151201|2015-10-06 17:00,7,2.357,2.36,2.356,2.3585,78
20151201|2015-10-06 17:30,7,2.3595,2.3595,2.357,2.357,18
20151201|2015-10-06 18:00,7,2.358,2.3595,2.3575,2.3595,44
20151201|2015-10-06 18:30,7,2.359,2.359,2.358,2.359,10
20151201|2015-10-06 19:00,7,2.3575,2.3635,2.3565,2.362,204
20151201|2015-10-06 19:30,7,2.3615,2.3615,2.3595,2.3605,80
20151201|2015-10-06 20:00,7,2.361,2.3665,2.361,2.365,354
20151201|2015-10-06 20:30,7,2.3655,2.3715,2.3655,2.3715,229
20151201|2015-10-06 21:00,7,2.3705,2.3715,2.369,2.37,161
20151201|2015-10-06 21:30,7,2.37,2.374,2.37,2.3735,246
20151201|2015-10-06 22:00,7,2.3735,2.374,2.3715,2.373,139
20151201|2015-10-06 22:30,7,2.373,2.374,2.371,2.3715,79
20151201|2015-10-06 23:00,7,2.3715,2.3725,2.362,2.363,737
20151201|2015-10-06 23:30,7,2.3625,2.37,2.3625,2.3685,215
20151201|2015-10-07 00:00,7,2.368,2.3695,2.3665,2.3675,223
20151201|2015-10-07 00:30,7,2.3675,2.372,2.3675,2.37,211
20151201|2015-10-07 01:00,7,2.37,2.379,2.369,2.3765,1230
20151201|2015-10-07 01:30,7,2.3765,2.377,2.3675,2.368,547
20151201|2015-10-07 02:00,7,2.368,2.3695,2.361,2.361,1055
20151201|2015-10-07 02:30,7,2.3615,2.3615,2.352,2.36,914
20151201|2015-10-07 03:00,7,2.36,2.368,2.3585,2.3645,1016
20151201|2015-10-07 03:30,7,2.3655,2.372,2.365,2.3695,736
20151201|2015-10-07 04:00,7,2.3695,2.375,2.3655,2.3745,445
20151201|2015-10-07 04:30,7,2.3745,2.375,2.3715,2.372,535
20151201|2015-10-07 05:00,7,2.3725,2.375,2.364,2.3655,476
20151201|2015-10-07 05:30,7,2.365,2.3745,2.3625,2.373,958
20151201|2015-10-07 06:00,7,2.373,2.389,2.373,2.385,2688
20151201|2015-10-07 06:30,7,2.385,2.388,2.38,2.387,1564
20151201|2015-10-07 07:00,7,2.387,2.395,2.385,2.389,3100
20151201|2015-10-07 07:30,7,2.389,2.3925,2.384,2.384,974
20151201|2015-10-07 08:00,7,2.3845,2.3895,2.38,2.3875,1147
20151201|2015-10-07 08:30,7,2.388,2.396,2.3855,2.393,1906
20151201|2015-10-07 09:00,7,2.3935,2.396,2.3875,2.3955,1722
20151201|2015-10-07 09:30,7,2.3945,2.3945,2.3685,2.3745,3251
20151201|2015-10-07 10:00,7,2.374,2.3765,2.36,2.3615,2428
20151201|2015-10-07 10:30,7,2.361,2.3675,2.358,2.36,2859
20151201|2015-10-07 11:00,7,2.3595,2.3675,2.3595,2.365,1238
20151201|2015-10-07 11:30,7,2.3645,2.3685,2.3645,2.367,1877
20151201|2015-10-07 12:00,7,2.3665,2.369,2.365,2.368,1133
20151201|2015-10-07 12:30,7,2.3685,2.371,2.367,2.369,510
20151201|2015-10-07 13:00,7,2.369,2.37,2.3645,2.3655,452
20151201|2015-10-07 13:30,7,2.3655,2.368,2.365,2.3675,306
20151201|2015-10-07 14:00,7,2.368,2.368,2.366,2.366,93
20151201|2015-10-07 14:30,7,2.3665,2.3695,2.3665,2.3695,133
20151201|2015-10-07 15:00,7,2.369,2.37,2.366,2.366,108
20151201|2015-10-07 15:30,7,2.3665,2.369,2.365,2.368,84
20151201|2015-10-07 17:00,8,2.367,2.371,2.3635,2.3705,106
20151201|2015-10-07 17:30,8,2.3705,2.372,2.3705,2.371,62
20151201|2015-10-07 18:00,8,2.372,2.3725,2.366,2.367,58
20151201|2015-10-07 18:30,8,2.3665,2.3665,2.359,2.36,136
20151201|2015-10-07 19:00,8,2.36,2.3645,2.3595,2.363,243
20151201|2015-10-07 19:30,8,2.363,2.366,2.3545,2.358,572
20151201|2015-10-07 20:00,8,2.3575,2.3595,2.349,2.3505,2728
20151201|2015-10-07 20:30,8,2.351,2.351,2.338,2.346,1875
20151201|2015-10-07 21:00,8,2.3465,2.3525,2.344,2.352,573
20151201|2015-10-07 21:30,8,2.352,2.357,2.349,2.352,551
20151201|2015-10-07 22:00,8,2.3535,2.3545,2.3475,2.3495,393
20151201|2015-10-07 22:30,8,2.349,2.349,2.345,2.3455,123
20151201|2015-10-07 23:00,8,2.345,2.349,2.345,2.348,75
20151201|2015-10-07 23:30,8,2.348,2.351,2.348,2.35,134
20151201|2015-10-08 00:00,8,2.35,2.3515,2.3485,2.3495,107
20151201|2015-10-08 00:30,8,2.3495,2.3495,2.3435,2.3435,480
20151201|2015-10-08 01:00,8,2.3435,2.351,2.3435,2.3505,686
20151201|2015-10-08 01:30,8,2.351,2.352,2.3355,2.336,1991
20151201|2015-10-08 02:00,8,2.3355,2.341,2.3315,2.3405,1717
20151201|2015-10-08 02:30,8,2.3405,2.345,2.33,2.3345,1378
20151201|2015-10-08 03:00,8,2.334,2.339,2.3225,2.325,1329
20151201|2015-10-08 03:30,8,2.3245,2.328,2.3205,2.323,1048
20151201|2015-10-08 04:00,8,2.323,2.331,2.322,2.326,392
20151201|2015-10-08 04:30,8,2.326,2.3335,2.326,2.3315,332
20151201|2015-10-08 05:00,8,2.331,2.3365,2.327,2.3355,681
20151201|2015-10-08 05:30,8,2.336,2.3365,2.3245,2.33,668
20151201|2015-10-08 06:00,8,2.3295,2.334,2.327,2.329,548
20151201|2015-10-08 06:30,8,2.329,2.342,2.329,2.34,1159
20151201|2015-10-08 07:00,8,2.3395,2.34,2.3225,2.3255,1985
20151201|2015-10-08 07:30,8,2.3265,2.334,2.325,2.3305,970
20151201|2015-10-08 08:00,8,2.33,2.334,2.318,2.33,2545
20151201|2015-10-08 08:30,8,2.3295,2.3375,2.327,2.3345,2181
20151201|2015-10-08 09:00,8,2.3345,2.3385,2.3275,2.3325,1656
20151201|2015-10-08 09:30,8,2.333,2.338,2.3295,2.332,1253
20151201|2015-10-08 10:00,8,2.3325,2.34,2.329,2.339,1258
20151201|2015-10-08 10:30,8,2.339,2.34,2.3335,2.3365,1286
20151201|2015-10-08 11:00,8,2.337,2.348,2.336,2.343,2862
20151201|2015-10-08 11:30,8,2.343,2.3445,2.338,2.3445,1701
20151201|2015-10-08 12:00,8,2.344,2.3495,2.343,2.3465,783
20151201|2015-10-08 12:30,8,2.346,2.3485,2.345,2.346,357
20151201|2015-10-08 13:00,8,2.3465,2.3525,2.3435,2.345,965
20151201|2015-10-08 13:30,8,2.3445,2.351,2.3445,2.35,548
20151201|2015-10-08 14:00,8,2.3495,2.354,2.3495,2.3515,342
20151201|2015-10-08 14:30,8,2.3515,2.355,2.3515,2.3525,232
20151201|2015-10-08 15:00,8,2.352,2.353,2.3485,2.3485,119
20151201|2015-10-08 15:30,8,2.349,2.352,2.349,2.3505,86
20151201|2015-10-08 17:00,9,2.3515,2.353,2.348,2.349,52
20151201|2015-10-08 17:30,9,2.3485,2.3495,2.3475,2.3475,33
20151201|2015-10-08 18:00,9,2.349,2.349,2.347,2.347,42
20151201|2015-10-08 18:30,9,2.347,2.3485,2.346,2.3485,85
20151201|2015-10-08 19:00,9,2.349,2.3525,2.349,2.35,218
20151201|2015-10-08 19:30,9,2.35,2.352,2.3495,2.3515,356
20151201|2015-10-08 20:00,9,2.3515,2.366,2.3505,2.3615,2428
20151201|2015-10-08 20:30,9,2.361,2.361,2.356,2.3585,729
20151201|2015-10-08 21:00,9,2.3585,2.3675,2.3575,2.3645,817
20151201|2015-10-08 21:30,9,2.365,2.376,2.3645,2.375,1741
20151201|2015-10-08 22:00,9,2.3745,2.392,2.374,2.391,3303
20151201|2015-10-08 22:30,9,2.391,2.391,2.3845,2.386,741
20151201|2015-10-08 23:00,9,2.386,2.39,2.384,2.388,642
20151201|2015-10-08 23:30,9,2.3885,2.3905,2.386,2.3895,339
20151201|2015-10-09 00:00,9,2.3895,2.3895,2.386,2.387,341
20151201|2015-10-09 00:30,9,2.387,2.405,2.387,2.4,4924
20151201|2015-10-09 01:00,9,2.3995,2.4065,2.3995,2.406,1890
20151201|2015-10-09 01:30,9,2.406,2.411,2.398,2.4035,4039
20151201|2015-10-09 02:00,9,2.4035,2.433,2.402,2.432,4389
20151201|2015-10-09 02:30,9,2.4325,2.4375,2.406,2.411,3820
20151201|2015-10-09 03:00,9,2.411,2.4195,2.411,2.4165,1031
20151201|2015-10-09 03:30,9,2.4165,2.4275,2.4155,2.423,1058
20151201|2015-10-09 04:00,9,2.4225,2.433,2.421,2.433,828
20151201|2015-10-09 04:30,9,2.433,2.4335,2.421,2.423,814
20151201|2015-10-09 05:00,9,2.4225,2.435,2.419,2.434,1060
20151201|2015-10-09 05:30,9,2.433,2.435,2.42,2.421,871
20151201|2015-10-09 06:00,9,2.4205,2.422,2.4105,2.4165,1494
20151201|2015-10-09 06:30,9,2.417,2.423,2.405,2.413,2206
20151201|2015-10-09 07:00,9,2.413,2.4285,2.4115,2.4255,2537
20151201|2015-10-09 07:30,9,2.4255,2.4345,2.4245,2.4305,2149
20151201|2015-10-09 08:00,9,2.431,2.431,2.409,2.4095,4809
20151201|2015-10-09 08:30,9,2.4095,2.4115,2.4035,2.4045,2406
20151201|2015-10-09 09:00,9,2.405,2.4095,2.396,2.4075,3654
20151201|2015-10-09 09:30,9,2.4075,2.4175,2.407,2.4165,2595
20151201|2015-10-09 10:00,9,2.417,2.4175,2.409,2.4145,1743
20151201|2015-10-09 10:30,9,2.414,2.4145,2.4055,2.411,1294
20151201|2015-10-09 11:00,9,2.4105,2.4145,2.409,2.4115,935
20151201|2015-10-09 11:30,9,2.412,2.416,2.41,2.414,1863
20151201|2015-10-09 12:00,9,2.4135,2.418,2.41,2.4105,870
20151201|2015-10-09 12:30,9,2.411,2.413,2.4085,2.4115,400
20151201|2015-10-09 13:00,9,2.4115,2.4185,2.411,2.4185,277
20151201|2015-10-09 13:30,9,2.418,2.418,2.4135,2.4165,189
20151201|2015-10-09 14:00,9,2.4165,2.418,2.4115,2.413,239
20151201|2015-10-09 14:30,9,2.4125,2.4195,2.411,2.4195,407
20151201|2015-10-09 15:00,9,2.4195,2.4195,2.417,2.418,114
20151201|2015-10-09 15:30,9,2.418,2.4215,2.418,2.4195,171
20151201|2015-10-11 18:30,12,2.417,2.4175,2.411,2.411,103
20151201|2015-10-11 19:00,12,2.412,2.416,2.408,2.4125,325
20151201|2015-10-11 19:30,12,2.4125,2.4135,2.4115,2.4125,95
20151201|2015-10-11 20:00,12,2.412,2.417,2.404,2.411,1124
20151201|2015-10-11 20:30,12,2.4105,2.413,2.409,2.412,352
20151201|2015-10-11 21:00,12,2.412,2.418,2.4105,2.417,372
20151201|2015-10-11 21:30,12,2.4165,2.429,2.412,2.413,1571
20151201|2015-10-11 22:00,12,2.412,2.421,2.412,2.4205,525
20151201|2015-10-11 22:30,12,2.4205,2.426,2.4185,2.4215,456
20151201|2015-10-11 23:00,12,2.4215,2.423,2.421,2.4215,59
20151201|2015-10-11 23:30,12,2.422,2.428,2.4215,2.4255,342
20151201|2015-10-12 00:00,12,2.4265,2.427,2.425,2.4265,78
20151201|2015-10-12 00:30,12,2.4265,2.4315,2.4195,2.429,994
20151201|2015-10-12 01:00,12,2.429,2.4325,2.425,2.428,861
20151201|2015-10-12 01:30,12,2.428,2.433,2.423,2.432,1005
20151201|2015-10-12 02:00,12,2.432,2.4335,2.4245,2.433,906
20151201|2015-10-12 02:30,12,2.4325,2.4355,2.43,2.434,466
20151201|2015-10-12 03:00,12,2.4345,2.4345,2.425,2.43,457
20151201|2015-10-12 03:30,12,2.43,2.432,2.427,2.4315,312
20151201|2015-10-12 04:00,12,2.4315,2.4335,2.43,2.43,208
20151201|2015-10-12 04:30,12,2.43,2.431,2.4255,2.4255,319
20151201|2015-10-12 05:00,12,2.426,2.428,2.4235,2.4245,456
20151201|2015-10-12 05:30,12,2.424,2.429,2.4235,2.427,291
20151201|2015-10-12 06:00,12,2.4275,2.433,2.4275,2.4305,419
20151201|2015-10-12 06:30,12,2.4305,2.4305,2.423,2.4285,1270
20151201|2015-10-12 07:00,12,2.429,2.434,2.4275,2.4335,1723
20151201|2015-10-12 07:30,12,2.434,2.437,2.429,2.431,1247
20151201|2015-10-12 08:00,12,2.431,2.431,2.42,2.4245,1921
20151201|2015-10-12 08:30,12,2.4255,2.4285,2.418,2.421,2617
20151201|2015-10-12 09:00,12,2.421,2.4255,2.414,2.417,2163
20151201|2015-10-12 09:30,12,2.417,2.4225,2.4145,2.419,1093
20151201|2015-10-12 10:00,12,2.4195,2.4215,2.411,2.4145,1603
20151201|2015-10-12 10:30,12,2.4145,2.4245,2.4135,2.4195,1305
20151201|2015-10-12 11:00,12,2.4195,2.4205,2.416,2.417,564
20151201|2015-10-12 11:30,12,2.4165,2.418,2.414,2.4155,1447
20151201|2015-10-12 12:00,12,2.4155,2.4155,2.406,2.4075,970
20151201|2015-10-12 12:30,12,2.4075,2.4135,2.407,2.412,546
20151201|2015-10-12 13:00,12,2.412,2.4145,2.4105,2.412,232
20151201|2015-10-12 13:30,12,2.411,2.4125,2.4085,2.4125,209
20151201|2015-10-12 14:00,12,2.4125,2.4135,2.4105,2.4105,92
20151201|2015-10-12 14:30,12,2.4105,2.413,2.4105,2.411,103
20151201|2015-10-12 15:00,12,2.4115,2.4125,2.407,2.407,114
20151201|2015-10-12 15:30,12,2.407,2.41,2.4065,2.409,89
20151201|2015-10-12 17:00,13,2.4085,2.411,2.4085,2.4085,58
20151201|2015-10-12 17:30,13,2.41,2.412,2.4095,2.4105,48
20151201|2015-10-12 18:00,13,2.411,2.4135,2.41,2.413,96
20151201|2015-10-12 18:30,13,2.4135,2.4135,2.4085,2.4085,57
20151201|2015-10-12 19:00,13,2.4085,2.411,2.406,2.407,272
20151201|2015-10-12 19:30,13,2.4065,2.407,2.4015,2.404,433
20151201|2015-10-12 20:00,13,2.4045,2.408,2.3935,2.398,1418
20151201|2015-10-12 20:30,13,2.3975,2.398,2.391,2.3965,697
20151201|2015-10-12 21:00,13,2.397,2.4,2.388,2.39,866
20151201|2015-10-12 21:30,13,2.391,2.3915,2.387,2.388,559
20151201|2015-10-12 22:00,13,2.388,2.3935,2.3875,2.393,587
20151201|2015-10-12 22:30,13,2.3925,2.394,2.3915,2.3915,205
20151201|2015-10-12 23:00,13,2.3915,2.3925,2.391,2.3925,66
20151201|2015-10-12 23:30,13,2.3925,2.3925,2.3895,2.391,121
20151201|2015-10-13 00:00,13,2.391,2.3935,2.3905,2.392,123
20151201|2015-10-13 00:30,13,2.3925,2.399,2.3905,2.399,554
20151201|2015-10-13 01:00,13,2.3985,2.4025,2.3945,2.4025,633
20151201|2015-10-13 01:30,13,2.403,2.403,2.3975,2.4,878
20151201|2015-10-13 02:00,13,2.4005,2.4045,2.397,2.4035,795
20151201|2015-10-13 02:30,13,2.4035,2.4065,2.4,2.406,734
20151201|2015-10-13 03:00,13,2.4055,2.4085,2.393,2.3935,932
20151201|2015-10-13 03:30,13,2.394,2.4045,2.394,2.4035,432
20151201|2015-10-13 04:00,13,2.404,2.4055,2.3955,2.3965,596
20151201|2015-10-13 04:30,13,2.397,2.3995,2.3925,2.395,508
20151201|2015-10-13 05:00,13,2.3945,2.3945,2.3875,2.392,877
20151201|2015-10-13 05:30,13,2.3915,2.395,2.389,2.392,504
20151201|2015-10-13 06:00,13,2.3925,2.3955,2.39,2.3905,371
20151201|2015-10-13 06:30,13,2.3905,2.395,2.3885,2.393,799
20151201|2015-10-13 07:00,13,2.393,2.3945,2.3875,2.3925,1315
20151201|2015-10-13 07:30,13,2.393,2.3945,2.391,2.3925,623
20151201|2015-10-13 08:00,13,2.3925,2.3965,2.381,2.386,3671
20151201|2015-10-13 08:30,13,2.3865,2.399,2.3855,2.3985,2097
20151201|2015-10-13 09:00,13,2.3985,2.4105,2.3985,2.409,3247
20151201|2015-10-13 09:30,13,2.409,2.4105,2.404,2.408,1876
20151201|2015-10-13 10:00,13,2.408,2.409,2.398,2.399,1725
20151201|2015-10-13 10:30,13,2.3985,2.402,2.3965,2.398,1557
20151201|2015-10-13 11:00,13,2.3985,2.399,2.3935,2.395,577
20151201|2015-10-13 11:30,13,2.395,2.3965,2.3865,2.387,1525
20151201|2015-10-13 12:00,13,2.387,2.3925,2.3865,2.389,646
20151201|2015-10-13 12:30,13,2.389,2.39,2.387,2.3875,290
20151201|2015-10-13 13:00,13,2.387,2.3885,2.384,2.384,264
20151201|2015-10-13 13:30,13,2.384,2.387,2.384,2.387,157
20151201|2015-10-13 14:00,13,2.3875,2.389,2.383,2.3835,380
20151201|2015-10-13 14:30,13,2.384,2.3855,2.38,2.381,577
20151201|2015-10-13 15:00,13,2.3815,2.3835,2.3785,2.38,156
20151201|2015-10-13 15:30,13,2.38,2.3815,2.377,2.377,117
20151201|2015-10-13 17:00,14,2.382,2.382,2.379,2.38,84
20151201|2015-10-13 17:30,14,2.38,2.38,2.379,2.3795,40
20151201|2015-10-13 18:00,14,2.38,2.38,2.379,2.38,42
20151201|2015-10-13 18:30,14,2.3795,2.38,2.3795,2.38,89
20151201|2015-10-13 19:00,14,2.38,2.3835,2.3795,2.3835,241
20151201|2015-10-13 19:30,14,2.3835,2.385,2.382,2.3845,300
20151201|2015-10-13 20:00,14,2.385,2.389,2.382,2.3875,1052
20151201|2015-10-13 20:30,14,2.3875,2.391,2.385,2.386,687
20151201|2015-10-13 21:00,14,2.3865,2.3905,2.385,2.3885,328
20151201|2015-10-13 21:30,14,2.389,2.3985,2.3885,2.398,751
20151201|2015-10-13 22:00,14,2.398,2.4005,2.396,2.396,573
20151201|2015-10-13 22:30,14,2.396,2.3985,2.396,2.397,76
20151201|2015-10-13 23:00,14,2.3965,2.3975,2.3955,2.3955,101
20151201|2015-10-13 23:30,14,2.396,2.399,2.396,2.397,118
20151201|2015-10-14 00:00,14,2.397,2.3975,2.3935,2.3945,122
20151201|2015-10-14 00:30,14,2.395,2.397,2.391,2.3965,425
20151201|2015-10-14 01:00,14,2.396,2.3975,2.3875,2.389,733
20151201|2015-10-14 01:30,14,2.389,2.3905,2.386,2.3885,858
20151201|2015-10-14 02:00,14,2.3885,2.3895,2.381,2.3835,640
20151201|2015-10-14 02:30,14,2.383,2.385,2.38,2.3845,773
20151201|2015-10-14 03:00,14,2.384,2.3955,2.3835,2.392,1037
20151201|2015-10-14 03:30,14,2.391,2.3935,2.389,2.39,236
20151201|2015-10-14 04:00,14,2.3905,2.3905,2.3845,2.3845,355
20151201|2015-10-14 04:30,14,2.385,2.3855,2.378,2.3805,622
20151201|2015-10-14 05:00,14,2.3805,2.3835,2.3785,2.3795,373
20151201|2015-10-14 05:30,14,2.3795,2.3815,2.3775,2.381,371
20151201|2015-10-14 06:00,14,2.3805,2.3915,2.38,2.391,775
20151201|2015-10-14 06:30,14,2.3905,2.4015,2.3885,2.4005,1171
20151201|2015-10-14 07:00,14,2.401,2.404,2.396,2.397,1499
20151201|2015-10-14 07:30,14,2.397,2.403,2.3955,2.3975,1173
20151201|2015-10-14 08:00,14,2.397,2.4015,2.3955,2.401,894
20151201|2015-10-14 08:30,14,2.4005,2.409,2.397,2.404,2288
20151201|2015-10-14 09:00,14,2.404,2.408,2.4,2.4025,1401
20151201|2015-10-14 09:30,14,2.4025,2.4025,2.398,2.3985,1083
20151201|2015-10-14 10:00,14,2.398,2.405,2.398,2.4025,1084
20151201|2015-10-14 10:30,14,2.4025,2.411,2.4025,2.409,1584
20151201|2015-10-14 11:00,14,2.4085,2.41,2.4065,2.4085,889
20151201|2015-10-14 11:30,14,2.4085,2.4165,2.408,2.415,2561
20151201|2015-10-14 12:00,14,2.4145,2.415,2.413,2.4135,364
20151201|2015-10-14 12:30,14,2.413,2.4145,2.4115,2.4145,361
20151201|2015-10-14 13:00,14,2.414,2.4185,2.4135,2.418,653
20151201|2015-10-14 13:30,14,2.4175,2.4225,2.415,2.4195,684
20151201|2015-10-14 14:00,14,2.4195,2.422,2.4175,2.418,408
20151201|2015-10-14 14:30,14,2.419,2.4195,2.415,2.4185,201
20151201|2015-10-14 15:00,14,2.4175,2.42,2.4155,2.4185,111
20151201|2015-10-14 15:30,14,2.4175,2.4195,2.4155,2.4165,95
20151201|2015-10-14 17:00,15,2.415,2.4235,2.4145,2.4225,100
20151201|2015-10-14 17:30,15,2.422,2.422,2.4155,2.4155,97
20151201|2015-10-14 18:00,15,2.417,2.418,2.417,2.417,33
20151201|2015-10-14 18:30,15,2.417,2.4175,2.416,2.4165,143
20151201|2015-10-14 19:00,15,2.417,2.417,2.411,2.4135,461
20151201|2015-10-14 19:30,15,2.4135,2.417,2.4135,2.417,285
20151201|2015-10-14 20:00,15,2.4165,2.422,2.412,2.4185,1377
20151201|2015-10-14 20:30,15,2.418,2.418,2.414,2.417,897
20151201|2015-10-14 21:00,15,2.4175,2.42,2.416,2.419,272
20151201|2015-10-14 21:30,15,2.4185,2.4255,2.4185,2.423,1099
20151201|2015-10-14 22:00,15,2.422,2.427,2.4195,2.425,522
20151201|2015-10-14 22:30,15,2.425,2.4305,2.423,2.428,618
20151201|2015-10-14 23:00,15,2.428,2.429,2.427,2.4275,198
20151201|2015-10-14 23:30,15,2.427,2.43,2.427,2.429,225
20151201|2015-10-15 00:00,15,2.43,2.431,2.4275,2.4285,273
20151201|2015-10-15 00:30,15,2.4285,2.4285,2.4185,2.4215,1013
20151201|2015-10-15 01:00,15,2.4215,2.423,2.4185,2.419,553
20151201|2015-10-15 01:30,15,2.419,2.425,2.418,2.4185,1172
20151201|2015-10-15 02:00,15,2.419,2.4275,2.416,2.4245,971
20151201|2015-10-15 02:30,15,2.424,2.428,2.419,2.423,433
20151201|2015-10-15 03:00,15,2.4225,2.4325,2.4205,2.427,1477
20151201|2015-10-15 03:30,15,2.4265,2.43,2.4255,2.428,358
20151201|2015-10-15 04:00,15,2.429,2.431,2.426,2.4275,302
20151201|2015-10-15 04:30,15,2.4275,2.428,2.424,2.4255,278
20151201|2015-10-15 05:00,15,2.4255,2.4315,2.4255,2.427,405
20151201|2015-10-15 05:30,15,2.4275,2.429,2.4235,2.4285,351
20151201|2015-10-15 06:00,15,2.428,2.4305,2.4245,2.425,369
20151201|2015-10-15 06:30,15,2.425,2.4295,2.4225,2.4275,637
20151201|2015-10-15 07:00,15,2.4275,2.4355,2.4265,2.435,1444
20151201|2015-10-15 07:30,15,2.434,2.435,2.414,2.4205,2376
20151201|2015-10-15 08:00,15,2.4205,2.4205,2.402,2.407,5030
20151201|2015-10-15 08:30,15,2.4075,2.4115,2.406,2.408,1615
20151201|2015-10-15 09:00,15,2.408,2.4145,2.4065,2.408,1678
20151201|2015-10-15 09:30,15,2.4075,2.412,2.403,2.4065,1710
20151201|2015-10-15 10:00,15,2.4065,2.411,2.4035,2.4095,1406
20151201|2015-10-15 10:30,15,2.41,2.4145,2.4065,2.4125,1455
20151201|2015-10-15 11:00,15,2.413,2.425,2.413,2.4245,1514
20151201|2015-10-15 11:30,15,2.425,2.4255,2.4215,2.4225,1344
20151201|2015-10-15 12:00,15,2.4225,2.425,2.422,2.425,424
20151201|2015-10-15 12:30,15,2.425,2.426,2.424,2.4245,309
20151201|2015-10-15 13:00,15,2.425,2.429,2.424,2.429,438
20151201|2015-10-15 13:30,15,2.4285,2.4325,2.428,2.4285,444
20151201|2015-10-15 14:00,15,2.428,2.431,2.428,2.43,289
20151201|2015-10-15 14:30,15,2.43,2.433,2.4295,2.4295,305
20151201|2015-10-15 15:00,15,2.4315,2.432,2.43,2.4315,92
20151201|2015-10-15 15:30,15,2.4315,2.432,2.4305,2.4315,66
20151201|2015-10-15 17:00,16,2.43,2.4305,2.428,2.43,42
20151201|2015-10-15 17:30,16,2.43,2.4325,2.429,2.4315,88
20151201|2015-10-15 18:00,16,2.432,2.4325,2.43,2.431,74
20151201|2015-10-15 18:30,16,2.4315,2.435,2.4315,2.434,128
20151201|2015-10-15 19:00,16,2.434,2.435,2.431,2.4315,353
20151201|2015-10-15 19:30,16,2.4315,2.432,2.4295,2.4305,251
20151201|2015-10-15 20:00,16,2.43,2.4335,2.427,2.427,1112
20151201|2015-10-15 20:30,16,2.428,2.4285,2.421,2.422,736
20151201|2015-10-15 21:00,16,2.422,2.423,2.4205,2.422,395
20151201|2015-10-15 21:30,16,2.4215,2.4225,2.4185,2.4205,698
20151201|2015-10-15 22:00,16,2.4205,2.4205,2.4125,2.416,843
20151201|2015-10-15 22:30,16,2.416,2.4185,2.415,2.4155,167
20151201|2015-10-15 23:00,16,2.4155,2.418,2.4145,2.4175,64
20151201|2015-10-15 23:30,16,2.417,2.418,2.415,2.4165,75
20151201|2015-10-16 00:00,16,2.4165,2.4175,2.4145,2.4165,75
20151201|2015-10-16 00:30,16,2.4165,2.417,2.411,2.4145,742
20151201|2015-10-16 01:00,16,2.414,2.4165,2.412,2.4135,513
20151201|2015-10-16 01:30,16,2.4135,2.417,2.396,2.399,2565
20151201|2015-10-16 02:00,16,2.399,2.405,2.396,2.404,1467
20151201|2015-10-16 02:30,16,2.404,2.4105,2.402,2.4095,937
20151201|2015-10-16 03:00,16,2.41,2.4115,2.402,2.403,576
20151201|2015-10-16 03:30,16,2.403,2.406,2.4025,2.403,218
20151201|2015-10-16 04:00,16,2.4035,2.4075,2.4025,2.4055,197
20151201|2015-10-16 04:30,16,2.4055,2.4065,2.396,2.398,383
20151201|2015-10-16 05:00,16,2.3975,2.4075,2.394,2.406,605
20151201|2015-10-16 05:30,16,2.4055,2.4075,2.402,2.4045,322
20151201|2015-10-16 06:00,16,2.404,2.4055,2.3955,2.396,706
20151201|2015-10-16 06:30,16,2.3955,2.3965,2.3865,2.387,1338
20151201|2015-10-16 07:00,16,2.3875,2.3885,2.381,2.3885,2582
20151201|2015-10-16 07:30,16,2.388,2.3965,2.388,2.395,905
20151201|2015-10-16 08:00,16,2.3945,2.407,2.3945,2.404,3601
20151201|2015-10-16 08:30,16,2.404,2.407,2.3935,2.3985,1997
20151201|2015-10-16 09:00,16,2.398,2.399,2.3875,2.394,2900
20151201|2015-10-16 09:30,16,2.3935,2.401,2.392,2.396,1228
20151201|2015-10-16 10:00,16,2.396,2.397,2.391,2.3955,897
20151201|2015-10-16 10:30,16,2.396,2.406,2.394,2.404,1447
20151201|2015-10-16 11:00,16,2.404,2.4045,2.3985,2.4015,730
20151201|2015-10-16 11:30,16,2.4015,2.4045,2.397,2.404,1893
20151201|2015-10-16 12:00,16,2.4035,2.4075,2.403,2.4045,1033
20151201|2015-10-16 12:30,16,2.4045,2.406,2.398,2.3985,441
20151201|2015-10-16 13:00,16,2.3985,2.4045,2.397,2.402,214
20151201|2015-10-16 13:30,16,2.4025,2.4035,2.401,2.403,70
20151201|2015-10-16 14:00,16,2.4025,2.404,2.4005,2.403,169
20151201|2015-10-16 14:30,16,2.4025,2.4035,2.4005,2.4015,198
20151201|2015-10-16 15:00,16,2.4005,2.4035,2.4005,2.4035,109
20151201|2015-10-16 15:30,16,2.403,2.403,2.4,2.401,78
20151201|2015-10-18 17:00,19,2.4015,2.4035,2.398,2.4035,181
20151201|2015-10-18 17:30,19,2.4035,2.4065,2.4035,2.406,74
20151201|2015-10-18 18:00,19,2.406,2.4065,2.401,2.401,48
20151201|2015-10-18 18:30,19,2.4005,2.404,2.4005,2.4025,38
20151201|2015-10-18 19:00,19,2.4025,2.4025,2.398,2.3985,149
20151201|2015-10-18 19:30,19,2.3985,2.3995,2.397,2.3975,154
20151201|2015-10-18 20:00,19,2.3975,2.3995,2.38,2.385,2218
20151201|2015-10-18 20:30,19,2.3855,2.3915,2.3845,2.387,738
20151201|2015-10-18 21:00,19,2.3875,2.3995,2.3875,2.3965,1656
20151201|2015-10-18 21:30,19,2.396,2.397,2.392,2.3925,663
20151201|2015-10-18 22:00,19,2.393,2.395,2.389,2.391,572
20151201|2015-10-18 22:30,19,2.391,2.392,2.3905,2.392,101
20151201|2015-10-18 23:00,19,2.3915,2.3935,2.391,2.393,67
20151201|2015-10-18 23:30,19,2.393,2.394,2.3915,2.392,82
20151201|2015-10-19 00:00,19,2.392,2.392,2.389,2.39,152
20151201|2015-10-19 00:30,19,2.39,2.391,2.3865,2.387,540
20151201|2015-10-19 01:00,19,2.3865,2.3915,2.3845,2.39,775
20151201|2015-10-19 01:30,19,2.3895,2.391,2.386,2.387,827
20151201|2015-10-19 02:00,19,2.388,2.3975,2.388,2.392,1177
20151201|2015-10-19 02:30,19,2.3925,2.3945,2.391,2.3935,313
20151201|2015-10-19 03:00,19,2.3935,2.3935,2.3895,2.39,493
20151201|2015-10-19 03:30,19,2.39,2.395,2.3895,2.392,370
20151201|2015-10-19 04:00,19,2.392,2.3925,2.385,2.3855,745
20151201|2015-10-19 04:30,19,2.386,2.389,2.386,2.3885,190
20151201|2015-10-19 05:00,19,2.3885,2.391,2.3835,2.3845,554
20151201|2015-10-19 05:30,19,2.385,2.3875,2.3835,2.387,237
20151201|2015-10-19 06:00,19,2.387,2.3885,2.383,2.3855,240
20151201|2015-10-19 06:30,19,2.386,2.3865,2.369,2.3725,1871
20151201|2015-10-19 07:00,19,2.372,2.372,2.3575,2.3595,4286
20151201|2015-10-19 07:30,19,2.3595,2.363,2.357,2.361,1496
20151201|2015-10-19 08:00,19,2.361,2.3705,2.361,2.364,3417
20151201|2015-10-19 08:30,19,2.364,2.3675,2.3605,2.3625,1510
20151201|2015-10-19 09:00,19,2.3615,2.3675,2.361,2.365,1439
20151201|2015-10-19 09:30,19,2.3645,2.3675,2.363,2.3665,1009
20151201|2015-10-19 10:00,19,2.3665,2.369,2.364,2.367,957
20151201|2015-10-19 10:30,19,2.367,2.37,2.365,2.3655,829
20151201|2015-10-19 11:00,19,2.366,2.3665,2.3635,2.3655,581
20151201|2015-10-19 11:30,19,2.366,2.3685,2.364,2.3675,1255
20151201|2015-10-19 12:00,19,2.3675,2.3695,2.3645,2.365,493
20151201|2015-10-19 12:30,19,2.3645,2.368,2.3635,2.368,306
20151201|2015-10-19 13:00,19,2.3675,2.368,2.3615,2.362,332
20151201|2015-10-19 13:30,19,2.362,2.368,2.362,2.3665,277
20151201|2015-10-19 14:00,19,2.3665,2.367,2.364,2.3655,180
20151201|2015-10-19 14:30,19,2.365,2.365,2.362,2.363,219
20151201|2015-10-19 15:00,19,2.3635,2.3645,2.362,2.363,123
20151201|2015-10-19 15:30,19,2.3625,2.3645,2.3625,2.364,132
20151201|2015-10-19 17:00,20,2.3645,2.3655,2.3635,2.365,38
20151201|2015-10-19 17:30,20,2.3645,2.3645,2.3635,2.364,11
20151201|2015-10-19 18:00,20,2.365,2.366,2.3645,2.3655,39
20151201|2015-10-19 18:30,20,2.3655,2.367,2.3655,2.366,45
20151201|2015-10-19 19:00,20,2.366,2.3685,2.3645,2.3685,145
20151201|2015-10-19 19:30,20,2.368,2.37,2.3645,2.366,237
20151201|2015-10-19 20:00,20,2.366,2.3715,2.365,2.368,702
20151201|2015-10-19 20:30,20,2.3685,2.371,2.3655,2.3655,497
20151201|2015-10-19 21:00,20,2.3655,2.366,2.36,2.363,340
20151201|2015-10-19 21:30,20,2.3635,2.364,2.361,2.3615,236
20151201|2015-10-19 22:00,20,2.3605,2.362,2.353,2.3535,1207
20151201|2015-10-19 22:30,20,2.3535,2.355,2.3535,2.355,132
20151201|2015-10-19 23:00,20,2.355,2.3565,2.3545,2.3565,74
20151201|2015-10-19 23:30,20,2.3565,2.3575,2.3555,2.3555,120
20151201|2015-10-20 00:00,20,2.355,2.3555,2.352,2.3525,174
20151201|2015-10-20 00:30,20,2.3525,2.3585,2.351,2.3565,636
20151201|2015-10-20 01:00,20,2.3565,2.36,2.354,2.356,420
20151201|2015-10-20 01:30,20,2.3555,2.3655,2.351,2.365,1256
20151201|2015-10-20 02:00,20,2.365,2.383,2.363,2.3795,3005
20151201|2015-10-20 02:30,20,2.3795,2.382,2.375,2.376,1321
20151201|2015-10-20 03:00,20,2.3755,2.3775,2.365,2.3685,1156
20151201|2015-10-20 03:30,20,2.369,2.372,2.3605,2.361,578
20151201|2015-10-20 04:00,20,2.361,2.363,2.355,2.359,1016
20151201|2015-10-20 04:30,20,2.359,2.3625,2.3555,2.3585,509
20151201|2015-10-20 05:00,20,2.359,2.361,2.3535,2.358,724
20151201|2015-10-20 05:30,20,2.358,2.361,2.3575,2.3575,252
20151201|2015-10-20 06:00,20,2.3585,2.363,2.3575,2.36,388
20151201|2015-10-20 06:30,20,2.3595,2.361,2.3555,2.359,735
20151201|2015-10-20 07:00,20,2.3595,2.3685,2.3595,2.362,1349
20151201|2015-10-20 07:30,20,2.361,2.369,2.361,2.3665,961
20151201|2015-10-20 08:00,20,2.367,2.368,2.3605,2.363,1275
20151201|2015-10-20 08:30,20,2.363,2.3735,2.363,2.373,2332
20151201|2015-10-20 09:00,20,2.3735,2.379,2.3695,2.374,2474
20151201|2015-10-20 09:30,20,2.3735,2.38,2.369,2.372,2586
20151201|2015-10-20 10:00,20,2.372,2.3725,2.3635,2.3645,1792
20151201|2015-10-20 10:30,20,2.3645,2.3675,2.362,2.3645,1339
20151201|2015-10-20 11:00,20,2.3645,2.3655,2.361,2.3625,856
20151201|2015-10-20 11:30,20,2.363,2.3665,2.36,2.366,1706
20151201|2015-10-20 12:00,20,2.366,2.368,2.3635,2.366,410
20151201|2015-10-20 12:30,20,2.366,2.366,2.364,2.3645,280
20151201|2015-10-20 13:00,20,2.3645,2.369,2.364,2.3675,177
20151201|2015-10-20 13:30,20,2.368,2.368,2.3665,2.3675,155
20151201|2015-10-20 14:00,20,2.368,2.3685,2.3655,2.3675,121
20151201|2015-10-20 14:30,20,2.3675,2.3675,2.365,2.3665,147
20151201|2015-10-20 15:00,20,2.3665,2.3665,2.365,2.365,69
20151201|2015-10-20 15:30,20,2.365,2.365,2.359,2.359,248
20151201|2015-10-20 17:00,21,2.359,2.3615,2.359,2.3615,65
20151201|2015-10-20 17:30,21,2.362,2.3625,2.3615,2.3625,24
20151201|2015-10-20 18:00,21,2.3625,2.3625,2.3615,2.362,81
20151201|2015-10-20 18:30,21,2.363,2.3635,2.3615,2.3615,90
20151201|2015-10-20 19:00,21,2.3615,2.3635,2.361,2.3625,211
20151201|2015-10-20 19:30,21,2.3625,2.3635,2.362,2.363,75
20151201|2015-10-20 20:00,21,2.3635,2.365,2.359,2.363,688
20151201|2015-10-20 20:30,21,2.362,2.3625,2.351,2.353,1173
20151201|2015-10-20 21:00,21,2.352,2.3525,2.3455,2.348,1392
20151201|2015-10-20 21:30,21,2.3475,2.354,2.3445,2.3535,1052
20151201|2015-10-20 22:00,21,2.354,2.3565,2.351,2.3545,468
20151201|2015-10-20 22:30,21,2.354,2.357,2.354,2.357,88
20151201|2015-10-20 23:00,21,2.356,2.3575,2.355,2.3575,134
20151201|2015-10-20 23:30,21,2.3575,2.3595,2.3555,2.3565,381
20151201|2015-10-21 00:00,21,2.356,2.357,2.3545,2.356,275
20151201|2015-10-21 00:30,21,2.355,2.356,2.349,2.351,972
20151201|2015-10-21 01:00,21,2.3515,2.355,2.349,2.35,787
20151201|2015-10-21 01:30,21,2.35,2.351,2.3455,2.348,863
20151201|2015-10-21 02:00,21,2.3475,2.3505,2.337,2.343,1910
20151201|2015-10-21 02:30,21,2.343,2.3465,2.337,2.3405,884
20151201|2015-10-21 03:00,21,2.3405,2.346,2.3385,2.3455,545
20151201|2015-10-21 03:30,21,2.346,2.3525,2.3435,2.351,750
20151201|2015-10-21 04:00,21,2.351,2.3575,2.349,2.3545,982
20151201|2015-10-21 04:30,21,2.354,2.359,2.354,2.356,704
20151201|2015-10-21 05:00,21,2.3555,2.3575,2.3525,2.3565,771
20151201|2015-10-21 05:30,21,2.3565,2.3585,2.353,2.3575,429
20151201|2015-10-21 06:00,21,2.3575,2.3595,2.356,2.358,337
20151201|2015-10-21 06:30,21,2.358,2.361,2.3535,2.357,972
20151201|2015-10-21 07:00,21,2.357,2.36,2.354,2.3545,941
20151201|2015-10-21 07:30,21,2.355,2.356,2.341,2.3425,2089
20151201|2015-10-21 08:00,21,2.343,2.349,2.3325,2.335,4617
20151201|2015-10-21 08:30,21,2.3345,2.3375,2.332,2.3345,2064
20151201|2015-10-21 09:00,21,2.3345,2.339,2.3305,2.335,2625
20151201|2015-10-21 09:30,21,2.335,2.3515,2.333,2.35,2889
20151201|2015-10-21 10:00,21,2.3505,2.3555,2.3475,2.3535,2500
20151201|2015-10-21 10:30,21,2.3535,2.354,2.3475,2.349,1134
20151201|2015-10-21 11:00,21,2.3485,2.3515,2.3465,2.3505,690
20151201|2015-10-21 11:30,21,2.3505,2.363,2.347,2.3615,3323
20151201|2015-10-21 12:00,21,2.362,2.362,2.3565,2.3575,964
20151201|2015-10-21 12:30,21,2.3575,2.36,2.357,2.359,316
20151201|2015-10-21 13:00,21,2.359,2.3595,2.3565,2.358,280
20151201|2015-10-21 13:30,21,2.358,2.3595,2.3565,2.3585,156
20151201|2015-10-21 14:00,21,2.3595,2.3595,2.3565,2.3585,130
20151201|2015-10-21 14:30,21,2.358,2.3585,2.355,2.3565,253
20151201|2015-10-21 15:00,21,2.3565,2.3575,2.3555,2.356,54
20151201|2015-10-21 15:30,21,2.3555,2.3575,2.355,2.3565,72
20151201|2015-10-21 17:00,22,2.36,2.3605,2.358,2.3585,46
20151201|2015-10-21 17:30,22,2.3585,2.359,2.3575,2.359,23
20151201|2015-10-21 18:00,22,2.3595,2.3595,2.358,2.3595,16
20151201|2015-10-21 18:30,22,2.359,2.359,2.357,2.3585,42
20151201|2015-10-21 19:00,22,2.3585,2.3595,2.357,2.359,124
20151201|2015-10-21 19:30,22,2.359,2.362,2.3585,2.36,164
20151201|2015-10-21 20:00,22,2.3595,2.3655,2.355,2.3635,752
20151201|2015-10-21 20:30,22,2.3635,2.3635,2.3565,2.3605,524
20151201|2015-10-21 21:00,22,2.3605,2.3635,2.3595,2.362,195
20151201|2015-10-21 21:30,22,2.3625,2.368,2.3615,2.3645,565
20151201|2015-10-21 22:00,22,2.3645,2.3685,2.363,2.3655,283
20151201|2015-10-21 22:30,22,2.365,2.365,2.3635,2.3635,31
20151201|2015-10-21 23:00,22,2.364,2.3645,2.363,2.364,32
20151201|2015-10-21 23:30,22,2.3635,2.3635,2.361,2.3615,129
20151201|2015-10-22 00:00,22,2.362,2.364,2.362,2.3625,82
20151201|2015-10-22 00:30,22,2.362,2.3625,2.3585,2.3605,420
20151201|2015-10-22 01:00,22,2.361,2.3695,2.36,2.368,514
20151201|2015-10-22 01:30,22,2.368,2.3775,2.3675,2.371,1573
20151201|2015-10-22 02:00,22,2.3715,2.3765,2.371,2.375,651
20151201|2015-10-22 02:30,22,2.3745,2.3795,2.3735,2.3765,674
20151201|2015-10-22 03:00,22,2.376,2.3795,2.374,2.3745,381
20151201|2015-10-22 03:30,22,2.3745,2.3765,2.371,2.3735,509
20151201|2015-10-22 04:00,22,2.374,2.3775,2.371,2.376,265
20151201|2015-10-22 04:30,22,2.3765,2.378,2.371,2.3765,436
20151201|2015-10-22 05:00,22,2.3755,2.379,2.3735,2.379,269
20151201|2015-10-22 05:30,22,2.3795,2.393,2.3785,2.392,1804
20151201|2015-10-22 06:00,22,2.392,2.3995,2.3915,2.396,1740
20151201|2015-10-22 06:30,22,2.3955,2.3965,2.3885,2.39,1186
20151201|2015-10-22 07:00,22,2.39,2.401,2.3895,2.3955,2693
20151201|2015-10-22 07:30,22,2.3955,2.397,2.392,2.395,1794
20151201|2015-10-22 08:00,22,2.3955,2.397,2.383,2.3875,3188
20151201|2015-10-22 08:30,22,2.3875,2.4035,2.3855,2.3995,4239
20151201|2015-10-22 09:00,22,2.3995,2.405,2.398,2.4,3504
20151201|2015-10-22 09:30,22,2.4,2.4005,2.3875,2.3895,3011
20151201|2015-10-22 10:00,22,2.3895,2.3915,2.3775,2.379,4061
20151201|2015-10-22 10:30,22,2.3795,2.3835,2.3755,2.378,2111
20151201|2015-10-22 11:00,22,2.378,2.381,2.376,2.379,1347
20151201|2015-10-22 11:30,22,2.3785,2.385,2.378,2.3835,2705
20151201|2015-10-22 12:00,22,2.3835,2.3835,2.3795,2.3815,602
20151201|2015-10-22 12:30,22,2.3815,2.382,2.3785,2.3795,294
20151201|2015-10-22 13:00,22,2.3795,2.3825,2.3775,2.3815,273
20151201|2015-10-22 13:30,22,2.381,2.3825,2.3785,2.382,188
20151201|2015-10-22 14:00,22,2.3815,2.3835,2.3805,2.3835,129
20151201|2015-10-22 14:30,22,2.383,2.383,2.381,2.382,184
20151201|2015-10-22 15:00,22,2.382,2.3835,2.3805,2.3825,100
20151201|2015-10-22 15:30,22,2.382,2.3835,2.382,2.3825,48
20151201|2015-10-22 17:00,23,2.3805,2.3815,2.379,2.3805,69
20151201|2015-10-22 17:30,23,2.3805,2.381,2.379,2.3795,38
20151201|2015-10-22 18:00,23,2.3795,2.381,2.3785,2.3785,55
20151201|2015-10-22 18:30,23,2.3785,2.381,2.3785,2.38,69
20151201|2015-10-22 19:00,23,2.381,2.3835,2.38,2.383,149
20151201|2015-10-22 19:30,23,2.383,2.3865,2.3825,2.3835,228
20151201|2015-10-22 20:00,23,2.383,2.392,2.376,2.3905,1166
20151201|2015-10-22 20:30,23,2.39,2.3915,2.383,2.384,772
20151201|2015-10-22 21:00,23,2.3835,2.3865,2.3825,2.3835,455
20151201|2015-10-22 21:30,23,2.384,2.3845,2.3785,2.382,571
20151201|2015-10-22 22:00,23,2.382,2.384,2.3775,2.38,626
20151201|2015-10-22 22:30,23,2.38,2.38,2.378,2.3785,114
20151201|2015-10-22 23:00,23,2.378,2.38,2.3775,2.38,189
20151201|2015-10-22 23:30,23,2.3795,2.3805,2.376,2.376,159
20151201|2015-10-23 00:00,23,2.376,2.377,2.3745,2.377,316
20151201|2015-10-23 00:30,23,2.3765,2.38,2.371,2.3775,1157
20151201|2015-10-23 01:00,23,2.3785,2.3875,2.3765,2.384,727
20151201|2015-10-23 01:30,23,2.384,2.3965,2.3835,2.3945,1676
20151201|2015-10-23 02:00,23,2.3945,2.4,2.393,2.3985,957
20151201|2015-10-23 02:30,23,2.3985,2.3995,2.394,2.3945,655
20151201|2015-10-23 03:00,23,2.394,2.397,2.389,2.3925,565
20151201|2015-10-23 03:30,23,2.392,2.4015,2.392,2.3975,688
20151201|2015-10-23 04:00,23,2.397,2.3995,2.3935,2.397,392
20151201|2015-10-23 04:30,23,2.3975,2.3995,2.395,2.3985,246
20151201|2015-10-23 05:00,23,2.398,2.4015,2.395,2.396,390
20151201|2015-10-23 05:30,23,2.395,2.3965,2.3885,2.389,382
20151201|2015-10-23 06:00,23,2.389,2.418,2.385,2.4115,6321
20151201|2015-10-23 06:30,23,2.4115,2.412,2.3995,2.4035,2344
20151201|2015-10-23 07:00,23,2.4035,2.4095,2.388,2.3905,2359
20151201|2015-10-23 07:30,23,2.39,2.391,2.3855,2.3905,2150
20151201|2015-10-23 08:00,23,2.3905,2.391,2.372,2.3785,4900
20151201|2015-10-23 08:30,23,2.379,2.379,2.342,2.3495,8638
20151201|2015-10-23 09:00,23,2.349,2.355,2.3465,2.3535,3851
20151201|2015-10-23 09:30,23,2.3535,2.365,2.3535,2.3635,3494
20151201|2015-10-23 10:00,23,2.364,2.364,2.354,2.354,2401
20151201|2015-10-23 10:30,23,2.3545,2.3565,2.3495,2.351,2792
20151201|2015-10-23 11:00,23,2.351,2.354,2.346,2.3515,1598
20151201|2015-10-23 11:30,23,2.3515,2.356,2.349,2.35,2018
20151201|2015-10-23 12:00,23,2.35,2.354,2.3465,2.352,1031
20151201|2015-10-23 12:30,23,2.3515,2.354,2.351,2.3515,525
20151201|2015-10-23 13:00,23,2.352,2.3525,2.348,2.3495,410
20151201|2015-10-23 13:30,23,2.3485,2.352,2.3485,2.3515,165
20151201|2015-10-23 14:00,23,2.3515,2.3515,2.3505,2.351,102
20151201|2015-10-23 14:30,23,2.351,2.3515,2.347,2.348,356
20151201|2015-10-23 15:00,23,2.349,2.35,2.3475,2.3485,48
20151201|2015-10-23 15:30,23,2.3485,2.35,2.348,2.3485,39
20151201|2015-10-25 17:00,26,2.35,2.35,2.3445,2.3455,112
20151201|2015-10-25 17:30,26,2.3455,2.3475,2.343,2.3475,104
20151201|2015-10-25 18:00,26,2.3475,2.349,2.3445,2.345,82
20151201|2015-10-25 18:30,26,2.345,2.346,2.3445,2.345,20
20151201|2015-10-25 19:00,26,2.3445,2.345,2.3325,2.335,595
20151201|2015-10-25 19:30,26,2.335,2.3395,2.3345,2.3385,242
20151201|2015-10-25 20:00,26,2.339,2.3565,2.339,2.351,1651
20151201|2015-10-25 20:30,26,2.3505,2.352,2.347,2.347,422
20151201|2015-10-25 21:00,26,2.348,2.352,2.347,2.351,152
20151201|2015-10-25 21:30,26,2.3515,2.352,2.3475,2.3505,306
20151201|2015-10-25 22:00,26,2.35,2.3545,2.349,2.352,301
20151201|2015-10-25 22:30,26,2.3525,2.355,2.3525,2.354,74
20151201|2015-10-25 23:00,26,2.354,2.3555,2.354,2.3555,75
20151201|2015-10-25 23:30,26,2.3555,2.3565,2.3535,2.3535,104
20151201|2015-10-26 00:00,26,2.354,2.3595,2.3535,2.356,496
20151201|2015-10-26 00:30,26,2.3555,2.357,2.351,2.3565,432
20151201|2015-10-26 01:00,26,2.356,2.3615,2.35,2.3505,872
20151201|2015-10-26 01:30,26,2.3505,2.3605,2.348,2.351,856
20151201|2015-10-26 02:00,26,2.3505,2.355,2.35,2.354,331
20151201|2015-10-26 02:30,26,2.354,2.359,2.3525,2.353,365
20151201|2015-10-26 03:00,26,2.353,2.3575,2.3525,2.356,494
20151201|2015-10-26 03:30,26,2.356,2.358,2.354,2.3565,374
20151201|2015-10-26 04:00,26,2.3575,2.371,2.357,2.37,1829
20151201|2015-10-26 04:30,26,2.37,2.379,2.3695,2.3785,1183
20151201|2015-10-26 05:00,26,2.3785,2.381,2.377,2.379,894
20151201|2015-10-26 05:30,26,2.3785,2.38,2.3765,2.378,504
20151201|2015-10-26 06:00,26,2.3785,2.3805,2.3725,2.373,928
20151201|2015-10-26 06:30,26,2.373,2.376,2.37,2.3745,849
20151201|2015-10-26 07:00,26,2.375,2.3775,2.37,2.3705,1557
20151201|2015-10-26 07:30,26,2.371,2.3745,2.3595,2.3615,2256
20151201|2015-10-26 08:00,26,2.361,2.3655,2.355,2.3615,2490
20151201|2015-10-26 08:30,26,2.362,2.3645,2.3575,2.359,1426
20151201|2015-10-26 09:00,26,2.3585,2.3625,2.351,2.353,2791
20151201|2015-10-26 09:30,26,2.3525,2.358,2.352,2.357,1353
20151201|2015-10-26 10:00,26,2.3565,2.3595,2.3535,2.3565,1278
20151201|2015-10-26 10:30,26,2.357,2.357,2.3525,2.3545,1120
20151201|2015-10-26 11:00,26,2.355,2.3605,2.3545,2.3585,1216
20151201|2015-10-26 11:30,26,2.3585,2.3605,2.3565,2.3565,1051
20151201|2015-10-26 12:00,26,2.3565,2.3585,2.356,2.357,279
20151201|2015-10-26 12:30,26,2.3565,2.3575,2.353,2.353,330
20151201|2015-10-26 13:00,26,2.3535,2.355,2.3525,2.354,267
20151201|2015-10-26 13:30,26,2.354,2.3555,2.3535,2.3555,181
20151201|2015-10-26 14:00,26,2.3555,2.3555,2.354,2.355,95
20151201|2015-10-26 14:30,26,2.355,2.3555,2.3535,2.355,123
20151201|2015-10-26 15:00,26,2.3545,2.3565,2.353,2.3535,137
20151201|2015-10-26 15:30,26,2.354,2.3545,2.3515,2.3515,92
20151201|2015-10-26 17:00,27,2.35,2.352,2.3475,2.351,99
20151201|2015-10-26 17:30,27,2.351,2.3515,2.3495,2.3505,66
20151201|2015-10-26 18:00,27,2.3505,2.356,2.3505,2.355,102
20151201|2015-10-26 18:30,27,2.354,2.3545,2.352,2.354,87
20151201|2015-10-26 19:00,27,2.3545,2.355,2.3535,2.354,54
20151201|2015-10-26 19:30,27,2.354,2.3545,2.353,2.3545,83
20151201|2015-10-26 20:00,27,2.3545,2.3545,2.346,2.3475,1275
20151201|2015-10-26 20:30,27,2.3465,2.3515,2.3455,2.348,570
20151201|2015-10-26 21:00,27,2.348,2.348,2.344,2.345,426
20151201|2015-10-26 21:30,27,2.3445,2.3515,2.342,2.351,1004
20151201|2015-10-26 22:00,27,2.351,2.3605,2.351,2.3585,1315
20151201|2015-10-26 22:30,27,2.3585,2.36,2.3585,2.3595,85
20151201|2015-10-26 23:00,27,2.3595,2.3595,2.3575,2.3585,68
20151201|2015-10-26 23:30,27,2.358,2.358,2.356,2.3565,131
20151201|2015-10-27 00:00,27,2.3565,2.3575,2.356,2.3565,70
20151201|2015-10-27 00:30,27,2.357,2.369,2.357,2.3675,1296
20151201|2015-10-27 01:00,27,2.3675,2.376,2.3645,2.3715,1274
20151201|2015-10-27 01:30,27,2.372,2.378,2.371,2.3745,1151
20151201|2015-10-27 02:00,27,2.3745,2.38,2.3735,2.3735,748
20151201|2015-10-27 02:30,27,2.3735,2.3755,2.368,2.3745,583
20151201|2015-10-27 03:00,27,2.3745,2.376,2.3705,2.3725,463
20151201|2015-10-27 03:30,27,2.3725,2.3785,2.3715,2.3765,407
20151201|2015-10-27 04:00,27,2.377,2.3795,2.3695,2.37,381
20151201|2015-10-27 04:30,27,2.3705,2.3775,2.3705,2.377,343
20151201|2015-10-27 05:00,27,2.3765,2.3765,2.366,2.366,345
20151201|2015-10-27 05:30,27,2.366,2.371,2.364,2.3685,354
20151201|2015-10-27 06:00,27,2.3685,2.369,2.3655,2.3685,238
20151201|2015-10-27 06:30,27,2.3685,2.3695,2.3655,2.3655,486
20151201|2015-10-27 07:00,27,2.366,2.3695,2.3625,2.368,1479
20151201|2015-10-27 07:30,27,2.3685,2.3735,2.365,2.37,1969
20151201|2015-10-27 08:00,27,2.3705,2.372,2.365,2.3665,1233
20151201|2015-10-27 08:30,27,2.3665,2.3725,2.366,2.3715,1191
20151201|2015-10-27 09:00,27,2.372,2.377,2.3645,2.3675,2869
20151201|2015-10-27 09:30,27,2.3675,2.374,2.3635,2.37,1595
20151201|2015-10-27 10:00,27,2.37,2.3725,2.3655,2.3705,1680
20151201|2015-10-27 10:30,27,2.3705,2.374,2.37,2.3715,1202
20151201|2015-10-27 11:00,27,2.371,2.3715,2.3665,2.3665,1169
20151201|2015-10-27 11:30,27,2.367,2.368,2.3605,2.362,2936
20151201|2015-10-27 12:00,27,2.362,2.362,2.3575,2.3585,948
20151201|2015-10-27 12:30,27,2.358,2.3655,2.358,2.3625,722
20151201|2015-10-27 13:00,27,2.362,2.365,2.362,2.365,283
20151201|2015-10-27 13:30,27,2.365,2.3655,2.3615,2.362,288
20151201|2015-10-27 14:00,27,2.362,2.366,2.362,2.3645,166
20151201|2015-10-27 14:30,27,2.3645,2.365,2.363,2.365,131
20151201|2015-10-27 15:00,27,2.365,2.3655,2.364,2.3645,180
20151201|2015-10-27 15:30,27,2.364,2.368,2.364,2.3675,125
20151201|2015-10-27 17:00,28,2.3665,2.369,2.365,2.368,36
20151201|2015-10-27 17:30,28,2.367,2.367,2.3645,2.3645,6
20151201|2015-10-27 18:00,28,2.3655,2.3685,2.3655,2.3685,35
20151201|2015-10-27 18:30,28,2.3685,2.3685,2.3635,2.3645,56
20151201|2015-10-27 19:00,28,2.365,2.3685,2.364,2.3645,130
20151201|2015-10-27 19:30,28,2.364,2.364,2.3615,2.3635,123
20151201|2015-10-27 20:00,28,2.363,2.3635,2.354,2.3565,1061
20151201|2015-10-27 20:30,28,2.356,2.3585,2.3555,2.3585,471
20151201|2015-10-27 21:00,28,2.358,2.359,2.356,2.3565,169
20151201|2015-10-27 21:30,28,2.3565,2.357,2.354,2.355,358
20151201|2015-10-27 22:00,28,2.355,2.356,2.351,2.3555,481
20151201|2015-10-27 22:30,28,2.3555,2.3555,2.3535,2.3535,53
20151201|2015-10-27 23:00,28,2.3535,2.357,2.3525,2.356,175
20151201|2015-10-27 23:30,28,2.356,2.3585,2.356,2.358,97
20151201|2015-10-28 00:00,28,2.358,2.358,2.356,2.3565,93
20151201|2015-10-28 00:30,28,2.356,2.3625,2.352,2.3625,824
20151201|2015-10-28 01:00,28,2.3625,2.3635,2.3505,2.353,1027
20151201|2015-10-28 01:30,28,2.353,2.353,2.345,2.347,3085
20151201|2015-10-28 02:00,28,2.3475,2.349,2.346,2.347,653
20151201|2015-10-28 02:30,28,2.3465,2.347,2.344,2.346,446
20151201|2015-10-28 03:00,28,2.346,2.35,2.342,2.347,826
20151201|2015-10-28 03:30,28,2.3475,2.353,2.3445,2.351,359
20151201|2015-10-28 04:00,28,2.3505,2.3545,2.35,2.3525,409
20151201|2015-10-28 04:30,28,2.3525,2.3535,2.349,2.35,229
20151201|2015-10-28 05:00,28,2.349,2.354,2.349,2.354,237
20151201|2015-10-28 05:30,28,2.354,2.359,2.354,2.358,635
20151201|2015-10-28 06:00,28,2.358,2.361,2.355,2.358,661
20151201|2015-10-28 06:30,28,2.358,2.358,2.3545,2.3575,480
20151201|2015-10-28 07:00,28,2.3575,2.358,2.3455,2.346,1563
20151201|2015-10-28 07:30,28,2.346,2.346,2.336,2.3385,3527
20151201|2015-10-28 08:00,28,2.339,2.3425,2.3255,2.3335,5694
20151201|2015-10-28 08:30,28,2.3335,2.358,2.331,2.354,5387
20151201|2015-10-28 09:00,28,2.3545,2.3585,2.35,2.3535,2891
20151201|2015-10-28 09:30,28,2.3535,2.3715,2.3535,2.367,4279
20151201|2015-10-28 10:00,28,2.367,2.3685,2.3625,2.367,1870
20151201|2015-10-28 10:30,28,2.367,2.3725,2.366,2.3695,1497
20151201|2015-10-28 11:00,28,2.3695,2.372,2.367,2.367,1059
20151201|2015-10-28 11:30,28,2.367,2.3675,2.3615,2.363,2163
20151201|2015-10-28 12:00,28,2.363,2.3655,2.362,2.3635,606
20151201|2015-10-28 12:30,28,2.3635,2.3675,2.363,2.3665,451
20151201|2015-10-28 13:00,28,2.3665,2.368,2.342,2.3505,2979
20151201|2015-10-28 13:30,28,2.35,2.3515,2.343,2.351,1166
20151201|2015-10-28 14:00,28,2.3515,2.3585,2.351,2.358,751
20151201|2015-10-28 14:30,28,2.358,2.368,2.358,2.3665,899
20151201|2015-10-28 15:00,28,2.366,2.367,2.3635,2.365,64
20151201|2015-10-28 15:30,28,2.3645,2.3675,2.364,2.3675,113
20151201|2015-10-28 17:00,29,2.364,2.365,2.3565,2.3585,97
20151201|2015-10-28 17:30,29,2.3585,2.3605,2.358,2.3605,26
20151201|2015-10-28 18:00,29,2.359,2.362,2.3585,2.36,47
20151201|2015-10-28 18:30,29,2.36,2.36,2.3585,2.3595,22
20151201|2015-10-28 19:00,29,2.359,2.364,2.3585,2.363,97
20151201|2015-10-28 19:30,29,2.363,2.3645,2.3625,2.363,53
20151201|2015-10-28 20:00,29,2.3625,2.3625,2.349,2.353,795
20151201|2015-10-28 20:30,29,2.3535,2.3555,2.347,2.349,439
20151201|2015-10-28 21:00,29,2.3485,2.3535,2.3485,2.353,325
20151201|2015-10-28 21:30,29,2.3525,2.353,2.35,2.3505,358
20151201|2015-10-28 22:00,29,2.3505,2.3555,2.3495,2.353,280
20151201|2015-10-28 22:30,29,2.353,2.353,2.3505,2.352,68
20151201|2015-10-28 23:00,29,2.3515,2.3525,2.351,2.3515,60
20151201|2015-10-28 23:30,29,2.3515,2.3515,2.3495,2.35,112
20151201|2015-10-29 00:00,29,2.35,2.3515,2.35,2.3515,101
20151201|2015-10-29 00:30,29,2.351,2.3585,2.3505,2.3565,503
20151201|2015-10-29 01:00,29,2.3565,2.3595,2.353,2.355,425
20151201|2015-10-29 01:30,29,2.354,2.354,2.3505,2.3515,456
20151201|2015-10-29 02:00,29,2.351,2.3525,2.349,2.3525,184
20151201|2015-10-29 02:30,29,2.3525,2.3525,2.3435,2.344,624
20151201|2015-10-29 03:00,29,2.3435,2.3455,2.341,2.3415,632
20151201|2015-10-29 03:30,29,2.342,2.3425,2.335,2.339,1141
20151201|2015-10-29 04:00,29,2.3385,2.345,2.338,2.34,839
20151201|2015-10-29 04:30,29,2.34,2.342,2.337,2.3375,394
20151201|2015-10-29 05:00,29,2.3375,2.341,2.3335,2.3385,595
20151201|2015-10-29 05:30,29,2.338,2.34,2.336,2.338,354
20151201|2015-10-29 06:00,29,2.3385,2.339,2.334,2.336,419
20151201|2015-10-29 06:30,29,2.335,2.339,2.333,2.339,642
20151201|2015-10-29 07:00,29,2.3385,2.3415,2.3335,2.335,1553
20151201|2015-10-29 07:30,29,2.3355,2.3395,2.3215,2.334,4949
20151201|2015-10-29 08:00,29,2.334,2.339,2.3275,2.331,3109
20151201|2015-10-29 08:30,29,2.3305,2.34,2.3285,2.3395,2231
20151201|2015-10-29 09:00,29,2.339,2.3475,2.3375,2.342,4175
20151201|2015-10-29 09:30,29,2.342,2.3435,2.33,2.33,2727
20151201|2015-10-29 10:00,29,2.3305,2.3335,2.327,2.3325,1776
20151201|2015-10-29 10:30,29,2.3325,2.3355,2.329,2.3305,1611
20151201|2015-10-29 11:00,29,2.331,2.333,2.3295,2.3305,981
20151201|2015-10-29 11:30,29,2.33,2.3305,2.32,2.3215,3036
20151201|2015-10-29 12:00,29,2.321,2.3225,2.3185,2.3205,1521
20151201|2015-10-29 12:30,29,2.3205,2.321,2.3165,2.319,1299
20151201|2015-10-29 13:00,29,2.319,2.3235,2.319,2.323,627
20151201|2015-10-29 13:30,29,2.323,2.326,2.3195,2.3215,861
20151201|2015-10-29 14:00,29,2.3215,2.326,2.3215,2.3255,189
20151201|2015-10-29 14:30,29,2.325,2.3265,2.3195,2.321,197
20151201|2015-10-29 15:00,29,2.3215,2.323,2.318,2.318,182
20151201|2015-10-29 15:30,29,2.318,2.323,2.318,2.322,88
20151201|2015-10-29 17:00,30,2.3245,2.3245,2.3205,2.3225,62
20151201|2015-10-29 17:30,30,2.3215,2.3215,2.3205,2.3205,47
20151201|2015-10-29 18:00,30,2.3215,2.3245,2.3205,2.3245,62
20151201|2015-10-29 18:30,30,2.324,2.325,2.32,2.321,87
20151201|2015-10-29 19:00,30,2.321,2.324,2.3205,2.3235,91
20151201|2015-10-29 19:30,30,2.3235,2.3275,2.3235,2.326,266
20151201|2015-10-29 20:00,30,2.3265,2.328,2.3215,2.323,1091
20151201|2015-10-29 20:30,30,2.3225,2.3285,2.3215,2.3285,331
20151201|2015-10-29 21:00,30,2.3285,2.3285,2.3255,2.3255,183
20151201|2015-10-29 21:30,30,2.326,2.33,2.3255,2.327,309
20151201|2015-10-29 22:00,30,2.3275,2.33,2.325,2.329,278
20151201|2015-10-29 22:30,30,2.3285,2.329,2.3265,2.329,247
20151201|2015-10-29 23:00,30,2.3295,2.331,2.329,2.3305,188
20151201|2015-10-29 23:30,30,2.331,2.331,2.328,2.3285,314
20151201|2015-10-30 00:00,30,2.3285,2.3295,2.3275,2.3285,238
20151201|2015-10-30 00:30,30,2.329,2.3325,2.3285,2.33,839
20151201|2015-10-30 01:00,30,2.3295,2.3315,2.3265,2.327,892
20151201|2015-10-30 01:30,30,2.327,2.3375,2.326,2.336,1553
20151201|2015-10-30 02:00,30,2.3355,2.336,2.329,2.329,575
20151201|2015-10-30 02:30,30,2.329,2.335,2.329,2.334,532
20151201|2015-10-30 03:00,30,2.334,2.335,2.3195,2.324,1121
20151201|2015-10-30 03:30,30,2.324,2.325,2.3195,2.322,650
20151201|2015-10-30 04:00,30,2.322,2.3235,2.3165,2.3205,654
20151201|2015-10-30 04:30,30,2.32,2.32,2.314,2.317,700
20151201|2015-10-30 05:00,30,2.3165,2.3175,2.312,2.3145,537
20151201|2015-10-30 05:30,30,2.3145,2.321,2.314,2.3195,537
20151201|2015-10-30 06:00,30,2.3195,2.3205,2.315,2.3175,313
20151201|2015-10-30 06:30,30,2.317,2.317,2.3135,2.316,316
20151201|2015-10-30 07:00,30,2.3155,2.3165,2.309,2.315,2002
20151201|2015-10-30 07:30,30,2.3155,2.3195,2.312,2.3185,1353
20151201|2015-10-30 08:00,30,2.3185,2.327,2.3165,2.3265,2834
20151201|2015-10-30 08:30,30,2.327,2.328,2.317,2.3195,1633
20151201|2015-10-30 09:00,30,2.3195,2.322,2.3115,2.316,2072
20151201|2015-10-30 09:30,30,2.3155,2.318,2.3105,2.311,1433
20151201|2015-10-30 10:00,30,2.311,2.317,2.31,2.3145,1464
20151201|2015-10-30 10:30,30,2.314,2.3175,2.3125,2.3125,1454
20151201|2015-10-30 11:00,30,2.313,2.3155,2.311,2.3135,1519
20151201|2015-10-30 11:30,30,2.313,2.3185,2.3115,2.3165,3664
20151201|2015-10-30 12:00,30,2.3165,2.317,2.314,2.3155,776
20151201|2015-10-30 12:30,30,2.315,2.3165,2.3135,2.3155,302
20151201|2015-10-30 13:00,30,2.3155,2.317,2.314,2.315,359
20151201|2015-10-30 13:30,30,2.3155,2.317,2.314,2.3145,260
20151201|2015-10-30 14:00,30,2.3145,2.3195,2.3135,2.3165,311
20151201|2015-10-30 14:30,30,2.3165,2.3165,2.3125,2.314,180
20151201|2015-10-30 15:00,30,2.3135,2.3175,2.3125,2.3165,133
20151201|2015-10-30 15:30,30,2.3165,2.3175,2.313,2.316,106
20151201|2015-11-01 17:00,2,2.306,2.3075,2.303,2.304,638
20151201|2015-11-01 17:30,2,2.304,2.305,2.2885,2.296,745
20151201|2015-11-01 18:00,2,2.296,2.2975,2.291,2.295,535
20151201|2015-11-01 18:30,2,2.295,2.3015,2.295,2.301,469
20151201|2015-11-01 19:00,2,2.3005,2.3085,2.2995,2.302,2374
20151201|2015-11-01 19:30,2,2.301,2.3105,2.3005,2.31,1006
20151201|2015-11-01 20:00,2,2.31,2.3125,2.3065,2.3075,435
20151201|2015-11-01 20:30,2,2.308,2.3145,2.3075,2.3115,541
20151201|2015-11-01 21:00,2,2.3115,2.3135,2.3095,2.3105,656
20151201|2015-11-01 21:30,2,2.31,2.3115,2.307,2.3105,195
20151201|2015-11-01 22:00,2,2.3095,2.3135,2.3095,2.3135,114
20151201|2015-11-01 22:30,2,2.3125,2.3135,2.312,2.313,123
20151201|2015-11-01 23:00,2,2.3125,2.314,2.312,2.3125,246
20151201|2015-11-01 23:30,2,2.3125,2.32,2.312,2.318,1014
20151201|2015-11-02 00:00,2,2.3185,2.32,2.315,2.316,492
20151201|2015-11-02 00:30,2,2.3155,2.3155,2.313,2.315,408
20151201|2015-11-02 01:00,2,2.3145,2.3185,2.3135,2.3165,306
20151201|2015-11-02 01:30,2,2.3165,2.323,2.315,2.3205,659
20151201|2015-11-02 02:00,2,2.3215,2.3215,2.309,2.311,604
20151201|2015-11-02 02:30,2,2.311,2.3125,2.3065,2.312,579
20151201|2015-11-02 03:00,2,2.312,2.317,2.3105,2.3155,415
20151201|2015-11-02 03:30,2,2.3155,2.3205,2.314,2.3155,521
20151201|2015-11-02 04:00,2,2.3155,2.316,2.312,2.3125,450
20151201|2015-11-02 04:30,2,2.3125,2.3165,2.3125,2.314,634
20151201|2015-11-02 05:00,2,2.3135,2.3145,2.3075,2.3085,505
20151201|2015-11-02 05:30,2,2.3095,2.3115,2.3065,2.3105,412
20151201|2015-11-02 06:00,2,2.3105,2.3105,2.306,2.31,442
20151201|2015-11-02 06:30,2,2.31,2.3185,2.31,2.316,941
20151201|2015-11-02 07:00,2,2.316,2.319,2.3025,2.3045,2798
20151201|2015-11-02 07:30,2,2.305,2.31,2.303,2.3095,983
20151201|2015-11-02 08:00,2,2.3095,2.313,2.305,2.3055,1147
20151201|2015-11-02 08:30,2,2.3055,2.312,2.305,2.3095,1371
20151201|2015-11-02 09:00,2,2.3095,2.315,2.3065,2.309,1748
20151201|2015-11-02 09:30,2,2.3095,2.312,2.308,2.309,1296
20151201|2015-11-02 10:00,2,2.309,2.3105,2.304,2.305,1425
20151201|2015-11-02 10:30,2,2.3055,2.3145,2.3045,2.3145,1539
20151201|2015-11-02 11:00,2,2.3145,2.317,2.3125,2.3165,1103
20151201|2015-11-02 11:30,2,2.3165,2.32,2.3145,2.319,3175
20151201|2015-11-02 12:00,2,2.3195,2.32,2.3135,2.3155,680
20151201|2015-11-02 12:30,2,2.3155,2.3185,2.3135,2.314,391
20151201|2015-11-02 13:00,2,2.314,2.315,2.3115,2.3115,296
20151201|2015-11-02 13:30,2,2.3115,2.3125,2.31,2.3115,238
20151201|2015-11-02 14:00,2,2.312,2.3135,2.31,2.312,213
20151201|2015-11-02 14:30,2,2.312,2.314,2.311,2.312,204
20151201|2015-11-02 15:00,2,2.3135,2.3145,2.3125,2.3125,100
20151201|2015-11-02 15:30,2,2.3125,2.313,2.311,2.3115,46
20151201|2015-11-02 17:00,3,2.314,2.3155,2.3135,2.3135,31
20151201|2015-11-02 17:30,3,2.3135,2.3155,2.313,2.3155,25
20151201|2015-11-02 18:00,3,2.316,2.319,2.316,2.3175,69
20151201|2015-11-02 18:30,3,2.318,2.319,2.316,2.317,216
20151201|2015-11-02 19:00,3,2.3165,2.3255,2.316,2.324,882
20151201|2015-11-02 19:30,3,2.324,2.324,2.3205,2.3235,281
20151201|2015-11-02 20:00,3,2.323,2.3255,2.321,2.3215,239
20151201|2015-11-02 20:30,3,2.321,2.324,2.3205,2.3225,156
20151201|2015-11-02 21:00,3,2.3225,2.323,2.3215,2.3225,125
20151201|2015-11-02 21:30,3,2.3225,2.3235,2.321,2.3225,195
20151201|2015-11-02 22:00,3,2.3225,2.323,2.322,2.3225,55
20151201|2015-11-02 22:30,3,2.323,2.3255,2.323,2.3255,175
20151201|2015-11-02 23:00,3,2.326,2.3265,2.3235,2.326,141
20151201|2015-11-02 23:30,3,2.326,2.326,2.3205,2.321,431
20151201|2015-11-03 00:00,3,2.321,2.3225,2.32,2.32,320
20151201|2015-11-03 00:30,3,2.32,2.32,2.312,2.313,1224
20151201|2015-11-03 01:00,3,2.3135,2.3145,2.3115,2.313,669
20151201|2015-11-03 01:30,3,2.3125,2.3185,2.312,2.318,544
20151201|2015-11-03 02:00,3,2.318,2.318,2.3075,2.3105,1300
20151201|2015-11-03 02:30,3,2.311,2.314,2.3095,2.31,452
20151201|2015-11-03 03:00,3,2.3095,2.3155,2.3085,2.3125,1178
20151201|2015-11-03 03:30,3,2.313,2.316,2.311,2.315,276
20151201|2015-11-03 04:00,3,2.315,2.3175,2.3145,2.316,632
20151201|2015-11-03 04:30,3,2.316,2.3185,2.3155,2.3165,692
20151201|2015-11-03 05:00,3,2.316,2.316,2.3135,2.3145,251
20151201|2015-11-03 05:30,3,2.3145,2.3215,2.3125,2.319,1009
20151201|2015-11-03 06:00,3,2.319,2.3205,2.317,2.3185,668
20151201|2015-11-03 06:30,3,2.3185,2.323,2.3185,2.3205,880
20151201|2015-11-03 07:00,3,2.32,2.3205,2.303,2.3055,2910
20151201|2015-11-03 07:30,3,2.305,2.311,2.301,2.3105,2498
20151201|2015-11-03 08:00,3,2.3105,2.3155,2.3065,2.3085,2110
20151201|2015-11-03 08:30,3,2.3085,2.3085,2.3,2.3025,2282
20151201|2015-11-03 09:00,3,2.303,2.307,2.3005,2.306,1988
20151201|2015-11-03 09:30,3,2.3065,2.3075,2.3015,2.3065,1377
20151201|2015-11-03 10:00,3,2.3065,2.3115,2.305,2.3115,1900
20151201|2015-11-03 10:30,3,2.3115,2.3175,2.311,2.3175,2324
20151201|2015-11-03 11:00,3,2.3165,2.3235,2.316,2.323,1779
20151201|2015-11-03 11:30,3,2.323,2.3315,2.3225,2.3285,4103
20151201|2015-11-03 12:00,3,2.329,2.342,2.328,2.3415,1875
20151201|2015-11-03 12:30,3,2.3415,2.342,2.3355,2.336,1201
20151201|2015-11-03 13:00,3,2.336,2.34,2.3355,2.337,695
20151201|2015-11-03 13:30,3,2.3365,2.3365,2.3355,2.336,208
20151201|2015-11-03 14:00,3,2.336,2.336,2.335,2.3355,141
20151201|2015-11-03 14:30,3,2.3355,2.3375,2.334,2.3365,373
20151201|2015-11-03 15:00,3,2.335,2.3365,2.334,2.335,109
20151201|2015-11-03 15:30,3,2.335,2.3355,2.334,2.335,60
20151201|2015-11-03 17:00,4,2.331,2.332,2.3305,2.331,160
20151201|2015-11-03 17:30,4,2.3315,2.3325,2.3315,2.3315,69
20151201|2015-11-03 18:00,4,2.3315,2.3325,2.3305,2.3305,143
20151201|2015-11-03 18:30,4,2.331,2.331,2.325,2.3265,312
20151201|2015-11-03 19:00,4,2.3255,2.335,2.322,2.333,2154
20151201|2015-11-03 19:30,4,2.333,2.334,2.33,2.3335,402
20151201|2015-11-03 20:00,4,2.334,2.3415,2.333,2.3395,1232
20151201|2015-11-03 20:30,4,2.3395,2.341,2.337,2.339,455
20151201|2015-11-03 21:00,4,2.338,2.34,2.3365,2.337,734
20151201|2015-11-03 21:30,4,2.3375,2.338,2.3365,2.337,144
20151201|2015-11-03 22:00,4,2.337,2.3375,2.335,2.335,155
20151201|2015-11-03 22:30,4,2.3355,2.3365,2.334,2.335,150
20151201|2015-11-03 23:00,4,2.335,2.3355,2.333,2.335,267
20151201|2015-11-03 23:30,4,2.335,2.341,2.3325,2.3385,583
20151201|2015-11-04 00:00,4,2.3385,2.3415,2.337,2.3415,427
20151201|2015-11-04 00:30,4,2.3415,2.344,2.3385,2.344,778
20151201|2015-11-04 01:00,4,2.344,2.344,2.3415,2.3425,406
20151201|2015-11-04 01:30,4,2.342,2.342,2.3395,2.341,317
20151201|2015-11-04 02:00,4,2.3405,2.352,2.3395,2.3475,1767
20151201|2015-11-04 02:30,4,2.3475,2.3485,2.3405,2.3405,1026
20151201|2015-11-04 03:00,4,2.341,2.349,2.3405,2.345,623
20151201|2015-11-04 03:30,4,2.3445,2.3465,2.342,2.3435,513
20151201|2015-11-04 04:00,4,2.344,2.345,2.342,2.3425,328
20151201|2015-11-04 04:30,4,2.342,2.343,2.339,2.341,389
20151201|2015-11-04 05:00,4,2.3415,2.348,2.3415,2.344,731
20151201|2015-11-04 05:30,4,2.344,2.3455,2.3405,2.342,271
20151201|2015-11-04 06:00,4,2.3425,2.346,2.3365,2.339,770
20151201|2015-11-04 06:30,4,2.3385,2.3385,2.332,2.335,1512
20151201|2015-11-04 07:00,4,2.335,2.3415,2.332,2.3415,2278
20151201|2015-11-04 07:30,4,2.3415,2.362,2.339,2.356,7302
20151201|2015-11-04 08:00,4,2.3565,2.3595,2.349,2.351,2639
20151201|2015-11-04 08:30,4,2.351,2.3535,2.3385,2.34,4066
20151201|2015-11-04 09:00,4,2.34,2.345,2.3375,2.3425,1824
20151201|2015-11-04 09:30,4,2.343,2.344,2.321,2.3235,5260
20151201|2015-11-04 10:00,4,2.3235,2.3245,2.3165,2.3165,3214
20151201|2015-11-04 10:30,4,2.317,2.3245,2.3165,2.324,2618
20151201|2015-11-04 11:00,4,2.3235,2.3285,2.322,2.326,1145
20151201|2015-11-04 11:30,4,2.326,2.3285,2.3205,2.3215,1593
20151201|2015-11-04 12:00,4,2.3215,2.322,2.317,2.3175,634
20151201|2015-11-04 12:30,4,2.3175,2.3195,2.317,2.319,462
20151201|2015-11-04 13:00,4,2.3195,2.3225,2.319,2.3215,201
20151201|2015-11-04 13:30,4,2.322,2.3245,2.3215,2.322,190
20151201|2015-11-04 14:00,4,2.323,2.3245,2.322,2.3235,179
20151201|2015-11-04 14:30,4,2.323,2.3235,2.322,2.3235,172
20151201|2015-11-04 15:00,4,2.323,2.324,2.3215,2.3225,43
20151201|2015-11-04 15:30,4,2.3225,2.323,2.321,2.3215,40
20151201|2015-11-04 17:00,5,2.3185,2.32,2.3175,2.32,130
20151201|2015-11-04 17:30,5,2.32,2.322,2.32,2.3215,77
20151201|2015-11-04 18:00,5,2.3225,2.325,2.3225,2.324,102
20151201|2015-11-04 18:30,5,2.3245,2.3245,2.3235,2.3235,63
20151201|2015-11-04 19:00,5,2.323,2.3295,2.322,2.3275,568
20151201|2015-11-04 19:30,5,2.327,2.33,2.327,2.3275,383
20151201|2015-11-04 20:00,5,2.3275,2.332,2.3265,2.332,365
20151201|2015-11-04 20:30,5,2.3315,2.3315,2.32,2.32,697
20151201|2015-11-04 21:00,5,2.32,2.323,2.3175,2.3205,288
20151201|2015-11-04 21:30,5,2.321,2.324,2.321,2.3235,52
20151201|2015-11-04 22:00,5,2.3235,2.324,2.32,2.3215,164
20151201|2015-11-04 22:30,5,2.3215,2.322,2.32,2.3215,120
20151201|2015-11-04 23:00,5,2.322,2.3235,2.3205,2.322,67
20151201|2015-11-04 23:30,5,2.3215,2.322,2.3105,2.313,978
20151201|2015-11-05 00:00,5,2.313,2.3225,2.3115,2.3125,1008
20151201|2015-11-05 00:30,5,2.3125,2.3165,2.3045,2.3065,1387
20151201|2015-11-05 01:00,5,2.307,2.3105,2.3055,2.3095,692
20151201|2015-11-05 01:30,5,2.31,2.311,2.2995,2.2995,1053
20151201|2015-11-05 02:00,5,2.3005,2.3015,2.2925,2.2975,2488
20151201|2015-11-05 02:30,5,2.2985,2.2995,2.291,2.292,1179
20151201|2015-11-05 03:00,5,2.292,2.295,2.2905,2.293,961
20151201|2015-11-05 03:30,5,2.294,2.294,2.2845,2.2855,1691
20151201|2015-11-05 04:00,5,2.285,2.285,2.2765,2.2775,4579
20151201|2015-11-05 04:30,5,2.2775,2.2785,2.272,2.2735,1233
20151201|2015-11-05 05:00,5,2.2735,2.276,2.2715,2.2725,1108
20151201|2015-11-05 05:30,5,2.273,2.2825,2.273,2.279,1382
20151201|2015-11-05 06:00,5,2.2785,2.2835,2.2775,2.2785,956
20151201|2015-11-05 06:30,5,2.279,2.2835,2.2765,2.282,1603
20151201|2015-11-05 07:00,5,2.282,2.285,2.2715,2.275,5683
20151201|2015-11-05 07:30,5,2.2755,2.281,2.266,2.271,6487
20151201|2015-11-05 08:00,5,2.271,2.2715,2.2665,2.268,3371
20151201|2015-11-05 08:30,5,2.268,2.284,2.261,2.284,6084
20151201|2015-11-05 09:00,5,2.284,2.2865,2.269,2.273,4009
20151201|2015-11-05 09:30,5,2.2725,2.2735,2.262,2.2635,3049
20151201|2015-11-05 10:00,5,2.264,2.2655,2.2595,2.2645,3532
20151201|2015-11-05 10:30,5,2.2645,2.265,2.259,2.26,2331
20151201|2015-11-05 11:00,5,2.2605,2.2625,2.254,2.2555,2169
20151201|2015-11-05 11:30,5,2.256,2.2575,2.2515,2.2555,2466
20151201|2015-11-05 12:00,5,2.2555,2.259,2.255,2.2555,900
20151201|2015-11-05 12:30,5,2.2555,2.257,2.253,2.2545,541
20151201|2015-11-05 13:00,5,2.2545,2.256,2.252,2.253,293
20151201|2015-11-05 13:30,5,2.2525,2.253,2.251,2.2515,182
20151201|2015-11-05 14:00,5,2.252,2.2525,2.2505,2.2525,183
20151201|2015-11-05 14:30,5,2.2525,2.257,2.252,2.257,724
20151201|2015-11-05 15:00,5,2.257,2.257,2.2535,2.255,171
20151201|2015-11-05 15:30,5,2.2555,2.2555,2.2535,2.2555,141
20151201|2015-11-05 17:00,6,2.254,2.256,2.253,2.256,90
20151201|2015-11-05 17:30,6,2.256,2.2565,2.255,2.2555,79
20151201|2015-11-05 18:00,6,2.256,2.257,2.254,2.255,142
20151201|2015-11-05 18:30,6,2.2555,2.257,2.255,2.2565,193
20151201|2015-11-05 19:00,6,2.256,2.265,2.255,2.261,1460
20151201|2015-11-05 19:30,6,2.261,2.2665,2.2595,2.2645,627
20151201|2015-11-05 20:00,6,2.2645,2.2655,2.263,2.263,599
20151201|2015-11-05 20:30,6,2.263,2.265,2.26,2.2635,599
20151201|2015-11-05 21:00,6,2.2645,2.2695,2.2625,2.2655,742
20151201|2015-11-05 21:30,6,2.265,2.265,2.2615,2.262,159
20151201|2015-11-05 22:00,6,2.2625,2.2635,2.2615,2.263,62
20151201|2015-11-05 22:30,6,2.2635,2.2655,2.262,2.263,283
20151201|2015-11-05 23:00,6,2.263,2.2645,2.262,2.2635,223
20151201|2015-11-05 23:30,6,2.264,2.269,2.2635,2.2685,764
20151201|2015-11-06 00:00,6,2.268,2.271,2.2615,2.262,1025
20151201|2015-11-06 00:30,6,2.2615,2.27,2.2615,2.268,1127
20151201|2015-11-06 01:00,6,2.267,2.268,2.262,2.2645,552
20151201|2015-11-06 01:30,6,2.264,2.2645,2.253,2.253,844
20151201|2015-11-06 02:00,6,2.2535,2.257,2.251,2.2525,1407
20151201|2015-11-06 02:30,6,2.253,2.2545,2.2465,2.254,1496
20151201|2015-11-06 03:00,6,2.254,2.2585,2.2495,2.2515,945
20151201|2015-11-06 03:30,6,2.252,2.254,2.247,2.2485,570
20151201|2015-11-06 04:00,6,2.2485,2.252,2.2455,2.2495,610
20151201|2015-11-06 04:30,6,2.2495,2.251,2.245,2.2475,677
20151201|2015-11-06 05:00,6,2.2485,2.25,2.244,2.248,631
20151201|2015-11-06 05:30,6,2.248,2.249,2.2445,2.249,691
20151201|2015-11-06 06:00,6,2.249,2.2505,2.2465,2.25,494
20151201|2015-11-06 06:30,6,2.25,2.2555,2.249,2.2545,1234
20151201|2015-11-06 07:00,6,2.2545,2.26,2.251,2.2545,3641
20151201|2015-11-06 07:30,6,2.2555,2.2595,2.241,2.2545,5109
20151201|2015-11-06 08:00,6,2.254,2.258,2.249,2.2545,2693
20151201|2015-11-06 08:30,6,2.2545,2.2585,2.242,2.244,3615
20151201|2015-11-06 09:00,6,2.2445,2.2485,2.2395,2.245,3994
20151201|2015-11-06 09:30,6,2.2445,2.248,2.2405,2.244,2181
20151201|2015-11-06 10:00,6,2.2435,2.246,2.2355,2.2385,2426
20151201|2015-11-06 10:30,6,2.239,2.244,2.2375,2.242,2118
20151201|2015-11-06 11:00,6,2.242,2.247,2.2415,2.244,1288
20151201|2015-11-06 11:30,6,2.2435,2.2465,2.239,2.2405,2003
20151201|2015-11-06 12:00,6,2.241,2.2445,2.2405,2.243,481
20151201|2015-11-06 12:30,6,2.243,2.2435,2.239,2.24,368
20151201|2015-11-06 13:00,6,2.24,2.2435,2.24,2.2415,238
20151201|2015-11-06 13:30,6,2.241,2.242,2.239,2.2395,145
20151201|2015-11-06 14:00,6,2.239,2.24,2.2385,2.239,95
20151201|2015-11-06 14:30,6,2.2385,2.2435,2.2385,2.2435,316
20151201|2015-11-06 15:00,6,2.2435,2.2445,2.2425,2.2445,140
20151201|2015-11-06 15:30,6,2.244,2.2445,2.2425,2.243,64
20151201|2015-11-08 17:00,9,2.235,2.236,2.2285,2.235,637
20151201|2015-11-08 17:30,9,2.235,2.238,2.2345,2.2375,124
20151201|2015-11-08 18:00,9,2.2375,2.2435,2.2375,2.239,351
20151201|2015-11-08 18:30,9,2.239,2.244,2.239,2.2425,188
20151201|2015-11-08 19:00,9,2.2425,2.2485,2.237,2.243,1041
20151201|2015-11-08 19:30,9,2.2425,2.2485,2.242,2.245,689
20151201|2015-11-08 20:00,9,2.2455,2.251,2.2455,2.249,473
20151201|2015-11-08 20:30,9,2.2485,2.2495,2.246,2.2465,330
20151201|2015-11-08 21:00,9,2.2465,2.249,2.2445,2.2455,299
20151201|2015-11-08 21:30,9,2.245,2.248,2.2445,2.247,82
20151201|2015-11-08 22:00,9,2.247,2.248,2.247,2.248,35
20151201|2015-11-08 22:30,9,2.2475,2.2475,2.244,2.244,136
20151201|2015-11-08 23:00,9,2.2445,2.2465,2.244,2.2445,82
20151201|2015-11-08 23:30,9,2.244,2.248,2.2425,2.2455,373
20151201|2015-11-09 00:00,9,2.245,2.246,2.237,2.238,732
20151201|2015-11-09 00:30,9,2.238,2.2445,2.2325,2.235,999
20151201|2015-11-09 01:00,9,2.2355,2.2385,2.233,2.235,622
20151201|2015-11-09 01:30,9,2.235,2.2395,2.2305,2.236,1265
20151201|2015-11-09 02:00,9,2.2365,2.242,2.2315,2.238,1219
20151201|2015-11-09 02:30,9,2.2375,2.2415,2.234,2.238,652
20151201|2015-11-09 03:00,9,2.2385,2.2455,2.238,2.2425,679
20151201|2015-11-09 03:30,9,2.243,2.244,2.238,2.241,541
20151201|2015-11-09 04:00,9,2.2415,2.2445,2.239,2.2405,399
20151201|2015-11-09 04:30,9,2.241,2.2465,2.241,2.241,797
20151201|2015-11-09 05:00,9,2.2415,2.2435,2.2385,2.2405,608
20151201|2015-11-09 05:30,9,2.2405,2.245,2.2385,2.241,749
20151201|2015-11-09 06:00,9,2.2415,2.244,2.239,2.239,762
20151201|2015-11-09 06:30,9,2.239,2.244,2.239,2.2415,583
20151201|2015-11-09 07:00,9,2.242,2.2505,2.2375,2.239,2864
20151201|2015-11-09 07:30,9,2.239,2.2405,2.2355,2.237,1194
20151201|2015-11-09 08:00,9,2.2375,2.2435,2.2365,2.2405,1269
20151201|2015-11-09 08:30,9,2.24,2.245,2.2385,2.242,1863
20151201|2015-11-09 09:00,9,2.242,2.2435,2.236,2.24,1753
20151201|2015-11-09 09:30,9,2.2395,2.2435,2.236,2.241,1668
20151201|2015-11-09 10:00,9,2.2415,2.243,2.2375,2.238,1396
20151201|2015-11-09 10:30,9,2.2375,2.239,2.2315,2.2325,1712
20151201|2015-11-09 11:00,9,2.233,2.233,2.229,2.2295,1314
20151201|2015-11-09 11:30,9,2.2295,2.233,2.229,2.2295,1705
20151201|2015-11-09 12:00,9,2.2295,2.2325,2.229,2.23,700
20151201|2015-11-09 12:30,9,2.23,2.231,2.229,2.23,393
20151201|2015-11-09 13:00,9,2.2295,2.2305,2.2275,2.2285,398
20151201|2015-11-09 13:30,9,2.228,2.229,2.226,2.2265,237
20151201|2015-11-09 14:00,9,2.2265,2.228,2.2265,2.227,227
20151201|2015-11-09 14:30,9,2.227,2.229,2.227,2.228,346
20151201|2015-11-09 15:00,9,2.2285,2.231,2.228,2.2295,182
20151201|2015-11-09 15:30,9,2.23,2.23,2.228,2.2285,110
20151201|2015-11-09 17:00,10,2.228,2.231,2.227,2.2305,178
20151201|2015-11-09 17:30,10,2.231,2.231,2.2295,2.2305,94
20151201|2015-11-09 18:00,10,2.2305,2.2305,2.2295,2.23,74
20151201|2015-11-09 18:30,10,2.23,2.2305,2.2275,2.228,171
20151201|2015-11-09 19:00,10,2.228,2.233,2.221,2.2265,1957
20151201|2015-11-09 19:30,10,2.2265,2.227,2.223,2.224,561
20151201|2015-11-09 20:00,10,2.224,2.2265,2.2235,2.224,196
20151201|2015-11-09 20:30,10,2.224,2.2275,2.2215,2.2255,626
20151201|2015-11-09 21:00,10,2.225,2.229,2.225,2.2255,452
20151201|2015-11-09 21:30,10,2.2255,2.2265,2.2245,2.2245,97
20151201|2015-11-09 22:00,10,2.225,2.2265,2.2235,2.224,122
20151201|2015-11-09 22:30,10,2.224,2.2245,2.222,2.2235,202
20151201|2015-11-09 23:00,10,2.223,2.2235,2.22,2.221,346
20151201|2015-11-09 23:30,10,2.221,2.2215,2.211,2.218,2117
20151201|2015-11-10 00:00,10,2.218,2.219,2.2135,2.2155,441
20151201|2015-11-10 00:30,10,2.2155,2.242,2.2155,2.2305,3155
20151201|2015-11-10 01:00,10,2.2305,2.231,2.223,2.2245,686
20151201|2015-11-10 01:30,10,2.225,2.226,2.22,2.2215,639
20151201|2015-11-10 02:00,10,2.2215,2.224,2.2185,2.22,624
20151201|2015-11-10 02:30,10,2.22,2.2285,2.2185,2.2255,809
20151201|2015-11-10 03:00,10,2.2255,2.2295,2.2195,2.2195,866
20151201|2015-11-10 03:30,10,2.22,2.223,2.2155,2.2165,676
20151201|2015-11-10 04:00,10,2.2165,2.2175,2.212,2.212,712
20151201|2015-11-10 04:30,10,2.212,2.2155,2.211,2.212,749
20151201|2015-11-10 05:00,10,2.212,2.215,2.209,2.213,940
20151201|2015-11-10 05:30,10,2.2135,2.215,2.21,2.214,708
20151201|2015-11-10 06:00,10,2.214,2.2175,2.214,2.216,354
20151201|2015-11-10 06:30,10,2.2165,2.2195,2.215,2.2165,905
20151201|2015-11-10 07:00,10,2.217,2.2245,2.21,2.211,3042
20151201|2015-11-10 07:30,10,2.211,2.217,2.207,2.2115,3036
20151201|2015-11-10 08:00,10,2.212,2.215,2.206,2.213,2529
20151201|2015-11-10 08:30,10,2.2135,2.2195,2.2085,2.2175,2748
20151201|2015-11-10 09:00,10,2.218,2.2225,2.2135,2.2135,2286
20151201|2015-11-10 09:30,10,2.2135,2.2145,2.2095,2.212,1722
20151201|2015-11-10 10:00,10,2.2125,2.22,2.212,2.2175,2150
20151201|2015-11-10 10:30,10,2.2175,2.221,2.2165,2.2185,1637
20151201|2015-11-10 11:00,10,2.219,2.2195,2.217,2.2185,798
20151201|2015-11-10 11:30,10,2.219,2.219,2.2135,2.2165,1429
20151201|2015-11-10 12:00,10,2.216,2.221,2.2135,2.22,659
20151201|2015-11-10 12:30,10,2.221,2.222,2.219,2.22,226
20151201|2015-11-10 13:00,10,2.22,2.22,2.2175,2.2185,124
20151201|2015-11-10 13:30,10,2.218,2.2195,2.2175,2.2185,79
20151201|2015-11-10 14:00,10,2.2185,2.219,2.2175,2.2185,89
20151201|2015-11-10 14:30,10,2.218,2.2205,2.218,2.2205,183
20151201|2015-11-10 15:00,10,2.2195,2.2205,2.2185,2.2195,112
20151201|2015-11-10 15:30,10,2.2185,2.2195,2.2175,2.2195,59
20151201|2015-11-10 17:00,11,2.219,2.22,2.2165,2.2175,89
20151201|2015-11-10 17:30,11,2.2175,2.219,2.2175,2.218,33
20151201|2015-11-10 18:00,11,2.219,2.219,2.218,2.219,88
20151201|2015-11-10 18:30,11,2.219,2.22,2.2185,2.2195,125
20151201|2015-11-10 19:00,11,2.22,2.227,2.2135,2.2225,1427
20151201|2015-11-10 19:30,11,2.2225,2.2275,2.2195,2.221,613
20151201|2015-11-10 20:00,11,2.2205,2.2225,2.2195,2.222,346
20151201|2015-11-10 20:30,11,2.2215,2.2215,2.2155,2.2195,643
20151201|2015-11-10 21:00,11,2.2195,2.2205,2.2175,2.2195,290
20151201|2015-11-10 21:30,11,2.2185,2.22,2.2175,2.2195,105
20151201|2015-11-10 22:00,11,2.2195,2.2235,2.219,2.2215,204
20151201|2015-11-10 22:30,11,2.2215,2.2225,2.221,2.222,185
20151201|2015-11-10 23:00,11,2.222,2.2225,2.2185,2.22,202
20151201|2015-11-10 23:30,11,2.22,2.2205,2.2125,2.213,764
20151201|2015-11-11 00:00,11,2.2125,2.2155,2.209,2.2105,955
20151201|2015-11-11 00:30,11,2.2105,2.2125,2.203,2.2035,1843
20151201|2015-11-11 01:00,11,2.2035,2.208,2.2035,2.207,435
20151201|2015-11-11 01:30,11,2.207,2.207,2.2045,2.2045,290
20151201|2015-11-11 02:00,11,2.2045,2.2065,2.1995,2.201,1990
20151201|2015-11-11 02:30,11,2.2015,2.212,2.197,2.2115,1613
20151201|2015-11-11 03:00,11,2.212,2.221,2.207,2.2185,1732
20151201|2015-11-11 03:30,11,2.2185,2.2235,2.214,2.219,1193
20151201|2015-11-11 04:00,11,2.22,2.22,2.209,2.211,657
20151201|2015-11-11 04:30,11,2.2105,2.2135,2.2085,2.2105,558
20151201|2015-11-11 05:00,11,2.21,2.2125,2.208,2.209,430
20151201|2015-11-11 05:30,11,2.209,2.2115,2.2065,2.21,589
20151201|2015-11-11 06:00,11,2.21,2.2145,2.2085,2.212,467
20151201|2015-11-11 06:30,11,2.212,2.212,2.208,2.2115,668
20151201|2015-11-11 07:00,11,2.2115,2.219,2.211,2.212,2244
20151201|2015-11-11 07:30,11,2.212,2.218,2.212,2.2165,1205
20151201|2015-11-11 08:00,11,2.217,2.2205,2.2115,2.219,1516
20151201|2015-11-11 08:30,11,2.2195,2.222,2.211,2.2145,2374
20151201|2015-11-11 09:00,11,2.2145,2.2195,2.213,2.2175,1570
20151201|2015-11-11 09:30,11,2.217,2.225,2.215,2.224,2571
20151201|2015-11-11 10:00,11,2.2235,2.224,2.2195,2.22,1571
20151201|2015-11-11 10:30,11,2.22,2.227,2.217,2.223,2260
20151201|2015-11-11 11:00,11,2.223,2.2235,2.219,2.2205,897
20151201|2015-11-11 11:30,11,2.2205,2.2225,2.217,2.2175,1241
20151201|2015-11-11 12:00,11,2.217,2.2185,2.215,2.218,601
20151201|2015-11-11 12:30,11,2.2175,2.2195,2.2155,2.2155,419
20151201|2015-11-11 13:00,11,2.216,2.217,2.2125,2.217,323
20151201|2015-11-11 13:30,11,2.217,2.2175,2.2145,2.215,96
20151201|2015-11-11 14:00,11,2.2145,2.217,2.2145,2.2165,153
20151201|2015-11-11 14:30,11,2.2165,2.2165,2.215,2.216,91
20151201|2015-11-11 15:00,11,2.2155,2.2165,2.215,2.215,109
20151201|2015-11-11 15:30,11,2.216,2.2175,2.214,2.2175,103
20151201|2015-11-11 17:00,12,2.214,2.216,2.2135,2.2155,129
20151201|2015-11-11 17:30,12,2.215,2.2155,2.2125,2.2155,141
20151201|2015-11-11 18:00,12,2.2155,2.216,2.2145,2.216,79
20151201|2015-11-11 18:30,12,2.216,2.22,2.2155,2.2195,213
20151201|2015-11-11 19:00,12,2.2195,2.2225,2.2165,2.222,752
20151201|2015-11-11 19:30,12,2.222,2.224,2.22,2.22,400
20151201|2015-11-11 20:00,12,2.2195,2.22,2.2165,2.2185,350
20151201|2015-11-11 20:30,12,2.2185,2.2205,2.216,2.217,488
20151201|2015-11-11 21:00,12,2.217,2.219,2.2125,2.2155,441
20151201|2015-11-11 21:30,12,2.2155,2.2165,2.214,2.2155,204
20151201|2015-11-11 22:00,12,2.2155,2.217,2.2145,2.2155,95
20151201|2015-11-11 22:30,12,2.215,2.216,2.2135,2.2145,96
20151201|2015-11-11 23:00,12,2.2145,2.2155,2.2135,2.214,158
20151201|2015-11-11 23:30,12,2.214,2.2185,2.2125,2.214,543
20151201|2015-11-12 00:00,12,2.2145,2.2215,2.214,2.22,541
20151201|2015-11-12 00:30,12,2.2205,2.2255,2.2185,2.22,1099
20151201|2015-11-12 01:00,12,2.2195,2.2265,2.219,2.22,453
20151201|2015-11-12 01:30,12,2.22,2.2225,2.217,2.217,275
20151201|2015-11-12 02:00,12,2.2165,2.22,2.214,2.215,752
20151201|2015-11-12 02:30,12,2.2155,2.2175,2.2125,2.216,389
20151201|2015-11-12 03:00,12,2.216,2.2165,2.2025,2.204,2060
20151201|2015-11-12 03:30,12,2.204,2.204,2.1945,2.1955,1854
20151201|2015-11-12 04:00,12,2.195,2.2005,2.193,2.1975,867
20151201|2015-11-12 04:30,12,2.1975,2.2005,2.1945,2.195,556
20151201|2015-11-12 05:00,12,2.195,2.1975,2.192,2.1975,866
20151201|2015-11-12 05:30,12,2.198,2.198,2.187,2.1885,1693
20151201|2015-11-12 06:00,12,2.188,2.1925,2.188,2.19,805
20151201|2015-11-12 06:30,12,2.19,2.19,2.1775,2.18,3172
20151201|2015-11-12 07:00,12,2.1805,2.1805,2.16,2.1675,8304
20151201|2015-11-12 07:30,12,2.1675,2.1715,2.163,2.1655,2682
20151201|2015-11-12 08:00,12,2.165,2.167,2.1585,2.166,3953
20151201|2015-11-12 08:30,12,2.166,2.183,2.163,2.1815,5189
20151201|2015-11-12 09:00,12,2.181,2.187,2.1685,2.1705,4070
20151201|2015-11-12 09:30,12,2.17,2.1765,2.1685,2.176,1757
20151201|2015-11-12 10:00,12,2.1765,2.178,2.1695,2.17,2326
20151201|2015-11-12 10:30,12,2.1695,2.1745,2.1635,2.1665,2205
20151201|2015-11-12 11:00,12,2.1665,2.1735,2.166,2.173,1004
20151201|2015-11-12 11:30,12,2.1725,2.1755,2.168,2.1715,1471
20151201|2015-11-12 12:00,12,2.1715,2.174,2.1705,2.174,720
20151201|2015-11-12 12:30,12,2.1735,2.1775,2.1735,2.175,482
20151201|2015-11-12 13:00,12,2.1745,2.1745,2.17,2.1725,211
20151201|2015-11-12 13:30,12,2.172,2.173,2.169,2.172,186
20151201|2015-11-12 14:00,12,2.1715,2.172,2.1675,2.1685,239
20151201|2015-11-12 14:30,12,2.1685,2.1685,2.163,2.1655,469
20151201|2015-11-12 15:00,12,2.166,2.1685,2.166,2.166,121
20151201|2015-11-12 15:30,12,2.1655,2.167,2.1635,2.165,132
20151201|2015-11-12 17:00,13,2.167,2.1705,2.1615,2.168,148
20151201|2015-11-12 17:30,13,2.168,2.1685,2.1675,2.1685,22
20151201|2015-11-12 18:00,13,2.169,2.169,2.168,2.168,47
20151201|2015-11-12 18:30,13,2.168,2.169,2.1675,2.168,102
20151201|2015-11-12 19:00,13,2.168,2.171,2.1645,2.1665,584
20151201|2015-11-12 19:30,13,2.1665,2.1665,2.162,2.166,348
20151201|2015-11-12 20:00,13,2.166,2.1675,2.1645,2.165,176
20151201|2015-11-12 20:30,13,2.165,2.167,2.1635,2.164,267
20151201|2015-11-12 21:00,13,2.164,2.1645,2.158,2.159,707
20151201|2015-11-12 21:30,13,2.1595,2.1625,2.159,2.1615,90
20151201|2015-11-12 22:00,13,2.162,2.1655,2.162,2.1655,177
20151201|2015-11-12 22:30,13,2.1655,2.1655,2.162,2.163,141
20151201|2015-11-12 23:00,13,2.1625,2.163,2.161,2.161,204
20151201|2015-11-12 23:30,13,2.161,2.1645,2.156,2.1625,1281
20151201|2015-11-13 00:00,13,2.162,2.162,2.151,2.154,1583
20151201|2015-11-13 00:30,13,2.1525,2.161,2.1525,2.1545,1192
20151201|2015-11-13 01:00,13,2.1545,2.1595,2.1545,2.1585,325
20151201|2015-11-13 01:30,13,2.1585,2.163,2.1565,2.159,597
20151201|2015-11-13 02:00,13,2.159,2.167,2.1585,2.1645,796
20151201|2015-11-13 02:30,13,2.1645,2.171,2.164,2.168,1004
20151201|2015-11-13 03:00,13,2.1675,2.1725,2.1655,2.1675,767
20151201|2015-11-13 03:30,13,2.167,2.171,2.167,2.17,319
20151201|2015-11-13 04:00,13,2.17,2.1715,2.1665,2.1695,332
20151201|2015-11-13 04:30,13,2.169,2.169,2.1615,2.1645,682
20151201|2015-11-13 05:00,13,2.1645,2.168,2.1605,2.167,623
20151201|2015-11-13 05:30,13,2.1675,2.1685,2.1645,2.167,336
20151201|2015-11-13 06:00,13,2.1665,2.167,2.156,2.1625,962
20151201|2015-11-13 06:30,13,2.163,2.169,2.1615,2.168,1106
20151201|2015-11-13 07:00,13,2.169,2.169,2.1615,2.1645,2295
20151201|2015-11-13 07:30,13,2.1645,2.168,2.1585,2.1605,1860
20151201|2015-11-13 08:00,13,2.16,2.1635,2.1585,2.1605,1348
20151201|2015-11-13 08:30,13,2.1605,2.1645,2.158,2.1595,2357
20151201|2015-11-13 09:00,13,2.159,2.1625,2.157,2.16,2015
20151201|2015-11-13 09:30,13,2.16,2.166,2.159,2.1645,1454
20151201|2015-11-13 10:00,13,2.1645,2.168,2.161,2.1665,1656
20151201|2015-11-13 10:30,13,2.1665,2.1715,2.165,2.171,1701
20151201|2015-11-13 11:00,13,2.1705,2.1715,2.1685,2.169,1348
20151201|2015-11-13 11:30,13,2.169,2.171,2.167,2.168,1387
20151201|2015-11-13 12:00,13,2.1675,2.168,2.164,2.1645,635
20151201|2015-11-13 12:30,13,2.1645,2.1645,2.1625,2.1645,403
20151201|2015-11-13 13:00,13,2.164,2.1645,2.1625,2.164,267
20151201|2015-11-13 13:30,13,2.164,2.166,2.1625,2.1655,333
20151201|2015-11-13 14:00,13,2.1655,2.1665,2.1635,2.1655,198
20151201|2015-11-13 14:30,13,2.1655,2.1655,2.162,2.162,192
20151201|2015-11-13 15:00,13,2.163,2.1645,2.162,2.1625,78
20151201|2015-11-13 15:30,13,2.163,2.163,2.161,2.162,116
20151201|2015-11-15 17:00,16,2.1585,2.16,2.143,2.152,788
20151201|2015-11-15 17:30,16,2.1525,2.158,2.151,2.1575,128
20151201|2015-11-15 18:00,16,2.158,2.1605,2.156,2.156,325
20151201|2015-11-15 18:30,16,2.156,2.158,2.154,2.156,425
20151201|2015-11-15 19:00,16,2.156,2.1615,2.152,2.159,1761
20151201|2015-11-15 19:30,16,2.159,2.1705,2.158,2.1705,892
20151201|2015-11-15 20:00,16,2.17,2.171,2.162,2.1625,507
20151201|2015-11-15 20:30,16,2.1625,2.1665,2.1605,2.1605,381
20151201|2015-11-15 21:00,16,2.1605,2.1625,2.159,2.16,232
20151201|2015-11-15 21:30,16,2.16,2.161,2.1585,2.1585,120
20151201|2015-11-15 22:00,16,2.159,2.1595,2.1585,2.159,45
20151201|2015-11-15 22:30,16,2.159,2.163,2.159,2.163,103
20151201|2015-11-15 23:00,16,2.163,2.163,2.1615,2.162,71
20151201|2015-11-15 23:30,16,2.1625,2.1625,2.158,2.1615,519
20151201|2015-11-16 00:00,16,2.162,2.1625,2.155,2.156,532
20151201|2015-11-16 00:30,16,2.1555,2.1565,2.146,2.148,1538
20151201|2015-11-16 01:00,16,2.1475,2.154,2.147,2.152,336
20151201|2015-11-16 01:30,16,2.153,2.1545,2.1495,2.1505,519
20151201|2015-11-16 02:00,16,2.15,2.152,2.1445,2.1515,828
20151201|2015-11-16 02:30,16,2.1515,2.1555,2.1475,2.1515,520
20151201|2015-11-16 03:00,16,2.151,2.153,2.1445,2.146,866
20151201|2015-11-16 03:30,16,2.1455,2.1455,2.137,2.14,1018
20151201|2015-11-16 04:00,16,2.1395,2.1445,2.139,2.144,794
20151201|2015-11-16 04:30,16,2.144,2.148,2.142,2.143,1198
20151201|2015-11-16 05:00,16,2.1435,2.144,2.14,2.142,586
20151201|2015-11-16 05:30,16,2.1415,2.147,2.1415,2.146,432
20151201|2015-11-16 06:00,16,2.1465,2.147,2.1415,2.1435,545
20151201|2015-11-16 06:30,16,2.144,2.156,2.1415,2.1525,1886
20151201|2015-11-16 07:00,16,2.1525,2.156,2.1435,2.1435,2403
20151201|2015-11-16 07:30,16,2.144,2.1465,2.1385,2.142,1566
20151201|2015-11-16 08:00,16,2.142,2.143,2.133,2.1345,2036
20151201|2015-11-16 08:30,16,2.1345,2.1355,2.113,2.1145,6528
20151201|2015-11-16 09:00,16,2.114,2.1225,2.112,2.116,3791
20151201|2015-11-16 09:30,16,2.116,2.12,2.111,2.113,3059
20151201|2015-11-16 10:00,16,2.113,2.115,2.1065,2.11,4639
20151201|2015-11-16 10:30,16,2.11,2.1145,2.107,2.108,2508
20151201|2015-11-16 11:00,16,2.108,2.1155,2.108,2.115,1035
20151201|2015-11-16 11:30,16,2.115,2.1165,2.1105,2.116,2628
20151201|2015-11-16 12:00,16,2.116,2.1165,2.1135,2.1155,673
20151201|2015-11-16 12:30,16,2.1155,2.1165,2.114,2.116,556
20151201|2015-11-16 13:00,16,2.116,2.12,2.1155,2.116,349
20151201|2015-11-16 13:30,16,2.116,2.117,2.115,2.115,241
20151201|2015-11-16 14:00,16,2.115,2.1195,2.115,2.1195,278
20151201|2015-11-16 14:30,16,2.119,2.125,2.119,2.124,675
20151201|2015-11-16 15:00,16,2.124,2.1245,2.1205,2.1215,159
20151201|2015-11-16 15:30,16,2.1215,2.123,2.1205,2.1205,110
20151201|2015-11-16 17:00,17,2.124,2.124,2.121,2.1215,117
20151201|2015-11-16 17:30,17,2.121,2.122,2.1205,2.121,96
20151201|2015-11-16 18:00,17,2.1215,2.123,2.1215,2.1225,73
20151201|2015-11-16 18:30,17,2.122,2.122,2.117,2.118,425
20151201|2015-11-16 19:00,17,2.1185,2.123,2.105,2.11,3177
20151201|2015-11-16 19:30,17,2.11,2.1135,2.1,2.101,1372
20151201|2015-11-16 20:00,17,2.102,2.1135,2.1,2.108,1104
20151201|2015-11-16 20:30,17,2.108,2.1085,2.071,2.0725,3983
20151201|2015-11-16 21:00,17,2.0725,2.094,2.066,2.083,3602
20151201|2015-11-16 21:30,17,2.0825,2.09,2.0805,2.086,724
20151201|2015-11-16 22:00,17,2.086,2.088,2.085,2.086,293
20151201|2015-11-16 22:30,17,2.0865,2.088,2.0835,2.084,235
20151201|2015-11-16 23:00,17,2.0835,2.086,2.0815,2.084,309
20151201|2015-11-16 23:30,17,2.084,2.0875,2.069,2.078,2995
20151201|2015-11-17 00:00,17,2.0785,2.0905,2.078,2.084,1557
20151201|2015-11-17 00:30,17,2.084,2.091,2.081,2.0885,1849
20151201|2015-11-17 01:00,17,2.088,2.092,2.085,2.0915,581
20151201|2015-11-17 01:30,17,2.092,2.0925,2.0855,2.086,574
20151201|2015-11-17 02:00,17,2.086,2.1,2.086,2.096,1398
20151201|2015-11-17 02:30,17,2.096,2.099,2.0935,2.095,596
20151201|2015-11-17 03:00,17,2.0945,2.105,2.094,2.1015,1159
20151201|2015-11-17 03:30,17,2.1015,2.112,2.1015,2.1085,933
20151201|2015-11-17 04:00,17,2.108,2.108,2.102,2.1045,675
20151201|2015-11-17 04:30,17,2.105,2.11,2.1035,2.1085,668
20151201|2015-11-17 05:00,17,2.1085,2.111,2.0985,2.0995,976
20151201|2015-11-17 05:30,17,2.0995,2.103,2.098,2.101,433
20151201|2015-11-17 06:00,17,2.101,2.104,2.0995,2.102,465
20151201|2015-11-17 06:30,17,2.1025,2.1165,2.1,2.115,2314
20151201|2015-11-17 07:00,17,2.1155,2.1195,2.1085,2.1175,3677
20151201|2015-11-17 07:30,17,2.1175,2.1285,2.1135,2.122,3398
20151201|2015-11-17 08:00,17,2.122,2.1245,2.1155,2.124,2229
20151201|2015-11-17 08:30,17,2.124,2.124,2.1135,2.119,2012
20151201|2015-11-17 09:00,17,2.119,2.1205,2.109,2.114,2495
20151201|2015-11-17 09:30,17,2.114,2.117,2.111,2.1115,1525
20151201|2015-11-17 10:00,17,2.112,2.1135,2.1085,2.111,1620
20151201|2015-11-17 10:30,17,2.111,2.1115,2.102,2.107,2387
20151201|2015-11-17 11:00,17,2.107,2.1095,2.105,2.1055,1087
20151201|2015-11-17 11:30,17,2.106,2.108,2.1025,2.103,1365
20151201|2015-11-17 12:00,17,2.103,2.1075,2.102,2.104,653
20151201|2015-11-17 12:30,17,2.1035,2.105,2.1015,2.1035,286
20151201|2015-11-17 13:00,17,2.1035,2.105,2.1005,2.1025,215
20151201|2015-11-17 13:30,17,2.1025,2.1025,2.094,2.098,687
20151201|2015-11-17 14:00,17,2.0985,2.099,2.0955,2.099,203
20151201|2015-11-17 14:30,17,2.099,2.1,2.096,2.097,225
20151201|2015-11-17 15:00,17,2.097,2.099,2.096,2.0975,120
20151201|2015-11-17 15:30,17,2.097,2.0975,2.0945,2.0945,233
20151201|2015-11-17 17:00,18,2.0945,2.099,2.094,2.0985,203
20151201|2015-11-17 17:30,18,2.098,2.0985,2.0975,2.098,83
20151201|2015-11-17 18:00,18,2.0985,2.0995,2.0965,2.0965,148
20151201|2015-11-17 18:30,18,2.0965,2.1,2.096,2.1,301
20151201|2015-11-17 19:00,18,2.1,2.1005,2.086,2.0885,1552
20151201|2015-11-17 19:30,18,2.0885,2.091,2.0825,2.085,1131
20151201|2015-11-17 20:00,18,2.0845,2.089,2.081,2.088,447
20151201|2015-11-17 20:30,18,2.0875,2.088,2.0765,2.078,989
20151201|2015-11-17 21:00,18,2.078,2.081,2.072,2.074,1020
20151201|2015-11-17 21:30,18,2.0735,2.0745,2.072,2.0735,259
20151201|2015-11-17 22:00,18,2.074,2.0755,2.0735,2.0745,154
20151201|2015-11-17 22:30,18,2.0745,2.077,2.074,2.076,217
20151201|2015-11-17 23:00,18,2.076,2.077,2.072,2.074,276
20151201|2015-11-17 23:30,18,2.0735,2.0865,2.067,2.086,1842
20151201|2015-11-18 00:00,18,2.0855,2.097,2.082,2.0845,2869
20151201|2015-11-18 00:30,18,2.0845,2.0945,2.0805,2.09,1096
20151201|2015-11-18 01:00,18,2.09,2.09,2.0805,2.0855,409
20151201|2015-11-18 01:30,18,2.0855,2.0975,2.0855,2.0965,519
20151201|2015-11-18 02:00,18,2.0965,2.0965,2.085,2.0885,347
20151201|2015-11-18 02:30,18,2.0885,2.0915,2.084,2.0915,659
20151201|2015-11-18 03:00,18,2.091,2.098,2.0905,2.0965,538
20151201|2015-11-18 03:30,18,2.0965,2.1,2.0925,2.0945,1241
20151201|2015-11-18 04:00,18,2.0945,2.102,2.093,2.102,421
20151201|2015-11-18 04:30,18,2.1015,2.1025,2.098,2.1005,506
20151201|2015-11-18 05:00,18,2.1005,2.102,2.0965,2.098,354
20151201|2015-11-18 05:30,18,2.098,2.101,2.0955,2.098,389
20151201|2015-11-18 06:00,18,2.097,2.0975,2.094,2.097,534
20151201|2015-11-18 06:30,18,2.0965,2.098,2.086,2.0885,1416
20151201|2015-11-18 07:00,18,2.0885,2.0885,2.0745,2.0765,2351
20151201|2015-11-18 07:30,18,2.0765,2.0915,2.072,2.0895,2625
20151201|2015-11-18 08:00,18,2.09,2.099,2.087,2.093,1925
20151201|2015-11-18 08:30,18,2.0935,2.097,2.0885,2.089,1619
20151201|2015-11-18 09:00,18,2.0885,2.091,2.0845,2.091,1408
20151201|2015-11-18 09:30,18,2.0905,2.094,2.0865,2.0885,1830
20151201|2015-11-18 10:00,18,2.0885,2.089,2.0805,2.0815,1581
20151201|2015-11-18 10:30,18,2.0815,2.086,2.0775,2.0795,1726
20151201|2015-11-18 11:00,18,2.0795,2.082,2.0765,2.0815,673
20151201|2015-11-18 11:30,18,2.082,2.0825,2.0775,2.078,1060
20151201|2015-11-18 12:00,18,2.078,2.08,2.0745,2.075,1067
20151201|2015-11-18 12:30,18,2.075,2.078,2.0735,2.076,463
20151201|2015-11-18 13:00,18,2.0765,2.0795,2.0735,2.0755,974
20151201|2015-11-18 13:30,18,2.0755,2.0755,2.073,2.075,250
20151201|2015-11-18 14:00,18,2.075,2.0765,2.0735,2.074,601
20151201|2015-11-18 14:30,18,2.074,2.076,2.073,2.0735,387
20151201|2015-11-18 15:00,18,2.074,2.0745,2.073,2.074,145
20151201|2015-11-18 15:30,18,2.074,2.0745,2.0715,2.072,142
20151201|2015-11-18 17:00,19,2.0705,2.075,2.07,2.074,202
20151201|2015-11-18 17:30,19,2.0745,2.076,2.0745,2.075,106
20151201|2015-11-18 18:00,19,2.0755,2.078,2.0755,2.076,304
20151201|2015-11-18 18:30,19,2.076,2.081,2.076,2.0805,276
20151201|2015-11-18 19:00,19,2.081,2.088,2.077,2.083,1251
20151201|2015-11-18 19:30,19,2.083,2.0875,2.0825,2.0835,588
20151201|2015-11-18 20:00,19,2.083,2.0885,2.081,2.0875,527
20151201|2015-11-18 20:30,19,2.0875,2.089,2.0765,2.0775,933
20151201|2015-11-18 21:00,19,2.0765,2.0795,2.063,2.0635,1999
20151201|2015-11-18 21:30,19,2.063,2.0655,2.059,2.063,677
20151201|2015-11-18 22:00,19,2.0635,2.0665,2.063,2.0635,193
20151201|2015-11-18 22:30,19,2.0635,2.0675,2.0635,2.065,227
20151201|2015-11-18 23:00,19,2.065,2.0665,2.0625,2.0625,199
20151201|2015-11-18 23:30,19,2.062,2.0805,2.0595,2.074,1922
20151201|2015-11-19 00:00,19,2.074,2.0825,2.0715,2.078,941
20151201|2015-11-19 00:30,19,2.078,2.0845,2.077,2.084,1011
20151201|2015-11-19 01:00,19,2.084,2.084,2.077,2.078,346
20151201|2015-11-19 01:30,19,2.0775,2.083,2.0755,2.077,584
20151201|2015-11-19 02:00,19,2.077,2.079,2.0725,2.0755,653
20151201|2015-11-19 02:30,19,2.0755,2.081,2.0755,2.0795,495
20151201|2015-11-19 03:00,19,2.079,2.0835,2.0785,2.0835,400
20151201|2015-11-19 03:30,19,2.0835,2.0855,2.081,2.0845,542
20151201|2015-11-19 04:00,19,2.084,2.0855,2.0795,2.0805,332
20151201|2015-11-19 04:30,19,2.0805,2.0805,2.0755,2.0785,360
20151201|2015-11-19 05:00,19,2.078,2.084,2.077,2.082,379
20151201|2015-11-19 05:30,19,2.0815,2.0815,2.0765,2.0775,429
20151201|2015-11-19 06:00,19,2.077,2.0775,2.0715,2.0735,687
20151201|2015-11-19 06:30,19,2.0735,2.0745,2.0665,2.072,1393
20151201|2015-11-19 07:00,19,2.072,2.076,2.064,2.068,2606
20151201|2015-11-19 07:30,19,2.0675,2.0745,2.062,2.064,1300
20151201|2015-11-19 08:00,19,2.0635,2.072,2.0635,2.0695,1652
20151201|2015-11-19 08:30,19,2.07,2.085,2.067,2.0785,4602
20151201|2015-11-19 09:00,19,2.0785,2.0855,2.0755,2.0795,2660
20151201|2015-11-19 09:30,19,2.0795,2.083,2.0755,2.079,1447
20151201|2015-11-19 10:00,19,2.0795,2.085,2.077,2.0835,1890
20151201|2015-11-19 10:30,19,2.0835,2.087,2.082,2.0845,2715
20151201|2015-11-19 11:00,19,2.085,2.0855,2.078,2.0785,1127
20151201|2015-11-19 11:30,19,2.078,2.0785,2.075,2.0765,990
20151201|2015-11-19 12:00,19,2.0765,2.0765,2.073,2.074,484
20151201|2015-11-19 12:30,19,2.074,2.0755,2.0725,2.074,179
20151201|2015-11-19 13:00,19,2.074,2.0745,2.071,2.074,236
20151201|2015-11-19 13:30,19,2.0745,2.0745,2.0705,2.073,276
20151201|2015-11-19 14:00,19,2.073,2.075,2.0715,2.0725,352
20151201|2015-11-19 14:30,19,2.0725,2.0745,2.072,2.074,228
20151201|2015-11-19 15:00,19,2.074,2.074,2.072,2.0725,204
20151201|2015-11-19 15:30,19,2.0725,2.075,2.072,2.075,186
20151201|2015-11-19 17:00,20,2.073,2.0765,2.0725,2.076,188
20151201|2015-11-19 17:30,20,2.076,2.077,2.0745,2.075,114
20151201|2015-11-19 18:00,20,2.0755,2.078,2.0755,2.0775,141
20151201|2015-11-19 18:30,20,2.0775,2.0825,2.077,2.081,440
20151201|2015-11-19 19:00,20,2.0815,2.086,2.069,2.0715,1777
20151201|2015-11-19 19:30,20,2.0715,2.075,2.0645,2.071,1329
20151201|2015-11-19 20:00,20,2.0705,2.073,2.066,2.0675,545
20151201|2015-11-19 20:30,20,2.067,2.0715,2.0645,2.071,715
20151201|2015-11-19 21:00,20,2.0715,2.074,2.0675,2.0715,653
20151201|2015-11-19 21:30,20,2.072,2.078,2.072,2.0775,386
20151201|2015-11-19 22:00,20,2.078,2.0795,2.0765,2.0795,325
20151201|2015-11-19 22:30,20,2.08,2.083,2.0785,2.079,515
20151201|2015-11-19 23:00,20,2.0785,2.0795,2.077,2.079,195
20151201|2015-11-19 23:30,20,2.0795,2.0935,2.078,2.089,2384
20151201|2015-11-20 00:00,20,2.0885,2.1005,2.088,2.0895,2346
20151201|2015-11-20 00:30,20,2.089,2.091,2.0845,2.0865,957
20151201|2015-11-20 01:00,20,2.0865,2.0875,2.08,2.084,937
20151201|2015-11-20 01:30,20,2.084,2.0865,2.082,2.086,595
20151201|2015-11-20 02:00,20,2.0855,2.0855,2.0755,2.0765,866
20151201|2015-11-20 02:30,20,2.076,2.086,2.075,2.086,649
20151201|2015-11-20 03:00,20,2.0855,2.0925,2.083,2.092,1073
20151201|2015-11-20 03:30,20,2.0915,2.0975,2.088,2.094,887
20151201|2015-11-20 04:00,20,2.0945,2.103,2.0935,2.0995,1430
20151201|2015-11-20 04:30,20,2.099,2.1015,2.095,2.0995,796
20151201|2015-11-20 05:00,20,2.099,2.099,2.095,2.0975,476
20151201|2015-11-20 05:30,20,2.0975,2.1,2.093,2.0935,677
20151201|2015-11-20 06:00,20,2.094,2.0955,2.088,2.091,832
20151201|2015-11-20 06:30,20,2.0905,2.098,2.0885,2.0945,1004
20151201|2015-11-20 07:00,20,2.0945,2.0965,2.086,2.087,2449
20151201|2015-11-20 07:30,20,2.0865,2.093,2.0865,2.0925,1204
20151201|2015-11-20 08:00,20,2.0925,2.095,2.085,2.091,1757
20151201|2015-11-20 08:30,20,2.0915,2.0955,2.0895,2.0905,1452
20151201|2015-11-20 09:00,20,2.0905,2.0915,2.071,2.0735,3659
20151201|2015-11-20 09:30,20,2.0735,2.076,2.0645,2.0645,2611
20151201|2015-11-20 10:00,20,2.065,2.0695,2.0625,2.0635,3022
20151201|2015-11-20 10:30,20,2.063,2.066,2.0585,2.06,3183
20151201|2015-11-20 11:00,20,2.06,2.0615,2.051,2.0515,3262
20151201|2015-11-20 11:30,20,2.052,2.057,2.052,2.055,1616
20151201|2015-11-20 12:00,20,2.055,2.056,2.0515,2.0525,1050
20151201|2015-11-20 12:30,20,2.0525,2.053,2.049,2.0505,472
20151201|2015-11-20 13:00,20,2.0505,2.053,2.0505,2.051,178
20151201|2015-11-20 13:30,20,2.0505,2.0515,2.0455,2.046,258
20151201|2015-11-20 14:00,20,2.0465,2.047,2.0305,2.0375,1203
20151201|2015-11-20 14:30,20,2.0375,2.0455,2.037,2.043,432
20151201|2015-11-20 15:00,20,2.043,2.0445,2.042,2.0435,107
20151201|2015-11-20 15:30,20,2.0435,2.0435,2.0385,2.0385,290
20151201|2015-11-22 17:00,23,2.0425,2.049,2.04,2.0455,391
20151201|2015-11-22 17:30,23,2.0455,2.0515,2.0455,2.0495,613
20151201|2015-11-22 18:00,23,2.05,2.054,2.05,2.0535,224
20151201|2015-11-22 18:30,23,2.0535,2.0545,2.0505,2.0505,572
20151201|2015-11-22 19:00,23,2.0505,2.053,2.0305,2.0355,4942
20151201|2015-11-22 19:30,23,2.035,2.0375,2.028,2.0305,1572
20151201|2015-11-22 20:00,23,2.031,2.031,2.021,2.027,1867
20151201|2015-11-22 20:30,23,2.027,2.0275,2.0085,2.012,3024
20151201|2015-11-22 21:00,23,2.0125,2.022,2.011,2.011,1784
20151201|2015-11-22 21:30,23,2.012,2.0135,2.0115,2.013,303
20151201|2015-11-22 22:00,23,2.0125,2.0125,2.011,2.0125,80
20151201|2015-11-22 22:30,23,2.013,2.0145,2.011,2.0145,257
20151201|2015-11-22 23:00,23,2.014,2.0145,2.0115,2.0125,158
20151201|2015-11-22 23:30,23,2.012,2.0155,2.0015,2.0045,2105
20151201|2015-11-23 00:00,23,2.004,2.016,2.0015,2.0095,1671
20151201|2015-11-23 00:30,23,2.009,2.0185,2.0025,2.0105,2613
20151201|2015-11-23 01:00,23,2.01,2.0145,2.0075,2.0135,667
20151201|2015-11-23 01:30,23,2.013,2.02,2.0125,2.0145,868
20151201|2015-11-23 02:00,23,2.014,2.02,2.013,2.018,661
20151201|2015-11-23 02:30,23,2.018,2.0195,2.0145,2.0185,542
20151201|2015-11-23 03:00,23,2.018,2.0215,2.017,2.02,655
20151201|2015-11-23 03:30,23,2.0195,2.02,2.016,2.018,390
20151201|2015-11-23 04:00,23,2.0175,2.018,2.0095,2.0095,521
20151201|2015-11-23 04:30,23,2.0095,2.0135,2.007,2.0125,546
20151201|2015-11-23 05:00,23,2.013,2.013,2.0085,2.0105,454
20151201|2015-11-23 05:30,23,2.0105,2.0185,2.0105,2.017,744
20151201|2015-11-23 06:00,23,2.017,2.028,2.0165,2.0245,2352
20151201|2015-11-23 06:30,23,2.024,2.0285,2.018,2.0185,1302
20151201|2015-11-23 07:00,23,2.0185,2.0225,2.0065,2.0115,4706
20151201|2015-11-23 07:30,23,2.011,2.0155,2.0045,2.0125,2419
20151201|2015-11-23 08:00,23,2.012,2.0165,2.0055,2.008,2369
20151201|2015-11-23 08:30,23,2.0075,2.014,2.004,2.011,2762
20151201|2015-11-23 09:00,23,2.0105,2.017,2.0085,2.0165,2231
20151201|2015-11-23 09:30,23,2.0165,2.0255,2.0165,2.02,2780
20151201|2015-11-23 10:00,23,2.0205,2.021,2.016,2.019,1139
20151201|2015-11-23 10:30,23,2.019,2.0275,2.0185,2.027,1871
20151201|2015-11-23 11:00,23,2.027,2.027,2.021,2.0235,766
20151201|2015-11-23 11:30,23,2.0235,2.0245,2.02,2.021,1190
20151201|2015-11-23 12:00,23,2.021,2.024,2.018,2.0185,580
20151201|2015-11-23 12:30,23,2.018,2.018,2.0115,2.0125,691
20151201|2015-11-23 13:00,23,2.0125,2.0135,2.0015,2.005,1007
20151201|2015-11-23 13:30,23,2.005,2.0145,2.005,2.012,671
20151201|2015-11-23 14:00,23,2.0115,2.0155,2.0115,2.0125,383
20151201|2015-11-23 14:30,23,2.013,2.014,2.012,2.014,325
20151201|2015-11-23 15:00,23,2.014,2.015,2.0125,2.015,121
20151201|2015-11-23 15:30,23,2.015,2.0185,2.0135,2.0185,119
20151201|2015-11-23 17:00,24,2.019,2.0225,2.018,2.0195,244
20151201|2015-11-23 17:30,24,2.0195,2.02,2.0195,2.02,34
20151201|2015-11-23 18:00,24,2.02,2.0215,2.0195,2.0215,52
20151201|2015-11-23 18:30,24,2.0215,2.024,2.0195,2.0225,333
20151201|2015-11-23 19:00,24,2.0225,2.04,2.0175,2.033,2674
20151201|2015-11-23 19:30,24,2.033,2.0345,2.0165,2.018,1304
20151201|2015-11-23 20:00,24,2.0185,2.022,2.0135,2.0175,829
20151201|2015-11-23 20:30,24,2.0175,2.019,2.0105,2.014,1227
20151201|2015-11-23 21:00,24,2.014,2.024,2.0125,2.0205,889
20151201|2015-11-23 21:30,24,2.0205,2.026,2.02,2.025,250
20151201|2015-11-23 22:00,24,2.0255,2.0255,2.0225,2.025,159
20151201|2015-11-23 22:30,24,2.0245,2.0265,2.024,2.0265,272
20151201|2015-11-23 23:00,24,2.0265,2.0265,2.023,2.0245,172
20151201|2015-11-23 23:30,24,2.024,2.0345,2.023,2.0285,1781
20151201|2015-11-24 00:00,24,2.028,2.03,2.0225,2.0265,1783
20151201|2015-11-24 00:30,24,2.0255,2.042,2.0255,2.03,3632
20151201|2015-11-24 01:00,24,2.0295,2.036,2.0295,2.0325,661
20151201|2015-11-24 01:30,24,2.033,2.035,2.0305,2.0315,465
20151201|2015-11-24 02:00,24,2.0305,2.033,2.028,2.032,904
20151201|2015-11-24 02:30,24,2.0325,2.036,2.029,2.0305,695
20151201|2015-11-24 03:00,24,2.03,2.032,2.0275,2.03,606
20151201|2015-11-24 03:30,24,2.029,2.031,2.0255,2.027,542
20151201|2015-11-24 04:00,24,2.028,2.0285,2.026,2.028,290
20151201|2015-11-24 04:30,24,2.028,2.0295,2.023,2.026,601
20151201|2015-11-24 05:00,24,2.026,2.0265,2.0195,2.026,766
20151201|2015-11-24 05:30,24,2.026,2.027,2.023,2.0245,424
20151201|2015-11-24 06:00,24,2.0245,2.0285,2.0235,2.0275,606
20151201|2015-11-24 06:30,24,2.028,2.029,2.02,2.0245,910
20151201|2015-11-24 07:00,24,2.0245,2.0325,2.022,2.0295,3065
20151201|2015-11-24 07:30,24,2.03,2.0305,2.017,2.02,1839
20151201|2015-11-24 08:00,24,2.02,2.042,2.0195,2.039,3905
20151201|2015-11-24 08:30,24,2.0395,2.0675,2.0395,2.058,9597
20151201|2015-11-24 09:00,24,2.059,2.061,2.045,2.046,3150
20151201|2015-11-24 09:30,24,2.046,2.055,2.0425,2.0505,2619
20151201|2015-11-24 10:00,24,2.05,2.0625,2.049,2.0625,1889
20151201|2015-11-24 10:30,24,2.063,2.07,2.059,2.0625,2752
20151201|2015-11-24 11:00,24,2.0625,2.0665,2.061,2.061,1011
20151201|2015-11-24 11:30,24,2.0615,2.0635,2.054,2.055,1837
20151201|2015-11-24 12:00,24,2.0555,2.066,2.054,2.0655,845
20151201|2015-11-24 12:30,24,2.0655,2.07,2.0635,2.0685,830
20151201|2015-11-24 13:00,24,2.068,2.068,2.059,2.061,470
20151201|2015-11-24 13:30,24,2.0615,2.064,2.0615,2.063,153
20151201|2015-11-24 14:00,24,2.063,2.064,2.061,2.061,234
20151201|2015-11-24 14:30,24,2.0615,2.062,2.059,2.059,189
20151201|2015-11-24 15:00,24,2.059,2.0595,2.056,2.057,166
20151201|2015-11-24 15:30,24,2.0565,2.057,2.056,2.056,91
20151201|2015-11-24 17:00,25,2.056,2.056,2.053,2.055,168
20151201|2015-11-24 17:30,25,2.055,2.055,2.053,2.0535,66
20151201|2015-11-24 18:00,25,2.0535,2.055,2.0535,2.054,65
20151201|2015-11-24 18:30,25,2.0545,2.0605,2.0545,2.059,312
20151201|2015-11-24 19:00,25,2.0595,2.0625,2.051,2.0545,1107
20151201|2015-11-24 19:30,25,2.0545,2.057,2.051,2.054,375
20151201|2015-11-24 20:00,25,2.0545,2.0555,2.0515,2.0555,307
20151201|2015-11-24 20:30,25,2.0555,2.061,2.0535,2.0575,398
20151201|2015-11-24 21:00,25,2.058,2.059,2.04,2.051,1059
20151201|2015-11-24 21:30,25,2.0495,2.0495,2.047,2.0485,87
20151201|2015-11-24 22:00,25,2.0485,2.051,2.0485,2.0495,38
20151201|2015-11-24 22:30,25,2.049,2.049,2.046,2.0475,48
20151201|2015-11-24 23:00,25,2.047,2.0495,2.0465,2.0495,105
20151201|2015-11-24 23:30,25,2.05,2.065,2.05,2.054,1695
20151201|2015-11-25 00:00,25,2.054,2.0635,2.0535,2.058,668
20151201|2015-11-25 00:30,25,2.058,2.0625,2.0535,2.0585,704
20151201|2015-11-25 01:00,25,2.058,2.0645,2.0575,2.0635,381
20151201|2015-11-25 01:30,25,2.064,2.065,2.0545,2.0545,378
20151201|2015-11-25 02:00,25,2.0545,2.056,2.047,2.047,1127
20151201|2015-11-25 02:30,25,2.047,2.0485,2.0455,2.0465,246
20151201|2015-11-25 03:00,25,2.047,2.051,2.0465,2.0505,241
20151201|2015-11-25 03:30,25,2.051,2.0525,2.0445,2.0455,461
20151201|2015-11-25 04:00,25,2.0455,2.046,2.0385,2.041,666
20151201|2015-11-25 04:30,25,2.0415,2.042,2.0355,2.036,499
20151201|2015-11-25 05:00,25,2.036,2.0375,2.029,2.0305,561
20151201|2015-11-25 05:30,25,2.0305,2.0375,2.03,2.0345,951
20151201|2015-11-25 06:00,25,2.0345,2.035,2.028,2.0325,362
20151201|2015-11-25 06:30,25,2.0325,2.0365,2.0295,2.034,617
20151201|2015-11-25 07:00,25,2.033,2.0445,2.032,2.042,1740
20151201|2015-11-25 07:30,25,2.0415,2.045,2.036,2.0415,1433
20151201|2015-11-25 08:00,25,2.0415,2.045,2.037,2.039,1204
20151201|2015-11-25 08:30,25,2.0395,2.0415,2.036,2.04,1496
20151201|2015-11-25 09:00,25,2.04,2.0485,2.0385,2.0435,1445
20151201|2015-11-25 09:30,25,2.044,2.057,2.0425,2.055,1481
20151201|2015-11-25 10:00,25,2.055,2.0585,2.046,2.048,2285
20151201|2015-11-25 10:30,25,2.048,2.048,2.043,2.043,1438
20151201|2015-11-25 11:00,25,2.0435,2.048,2.0435,2.045,734
20151201|2015-11-25 11:30,25,2.045,2.047,2.0435,2.0465,938
20151201|2015-11-25 12:00,25,2.047,2.0485,2.0455,2.046,719
20151201|2015-11-25 12:30,25,2.0465,2.0475,2.045,2.0455,230
20151201|2015-11-25 13:00,25,2.0465,2.0485,2.0445,2.0475,177
20151201|2015-11-25 13:30,25,2.0475,2.0475,2.045,2.0455,77
20151201|2015-11-25 14:00,25,2.046,2.0465,2.0445,2.045,73
20151201|2015-11-25 14:30,25,2.0445,2.0455,2.044,2.044,127
20151201|2015-11-25 15:00,25,2.0445,2.045,2.0435,2.0445,57
20151201|2015-11-25 15:30,25,2.044,2.044,2.043,2.043,53
20151201|2015-11-25 17:00,27,2.044,2.046,2.0395,2.041,228
20151201|2015-11-25 17:30,27,2.041,2.043,2.0405,2.041,22
20151201|2015-11-25 18:00,27,2.0415,2.0415,2.04,2.04,17
20151201|2015-11-25 18:30,27,2.0405,2.0405,2.038,2.0395,56
20151201|2015-11-25 19:00,27,2.04,2.0625,2.038,2.0625,660
20151201|2015-11-25 19:30,27,2.062,2.0795,2.0605,2.0765,897
20151201|2015-11-25 20:00,27,2.076,2.08,2.067,2.0685,450
20151201|2015-11-25 20:30,27,2.068,2.074,2.068,2.069,228
20151201|2015-11-25 21:00,27,2.069,2.1165,2.0675,2.111,1817
20151201|2015-11-25 21:30,27,2.111,2.1145,2.103,2.111,427
20151201|2015-11-25 22:00,27,2.111,2.1145,2.106,2.11,274
20151201|2015-11-25 22:30,27,2.11,2.1115,2.104,2.1045,293
20151201|2015-11-25 23:00,27,2.105,2.11,2.1045,2.108,92
20151201|2015-11-25 23:30,27,2.1085,2.123,2.0905,2.095,1228
20151201|2015-11-26 00:00,27,2.0935,2.099,2.0905,2.094,462
20151201|2015-11-26 00:30,27,2.095,2.0975,2.082,2.0825,554
20151201|2015-11-26 01:00,27,2.083,2.091,2.082,2.0885,185
20151201|2015-11-26 01:30,27,2.0895,2.093,2.086,2.091,92
20151201|2015-11-26 02:00,27,2.092,2.0955,2.088,2.0935,112
20151201|2015-11-26 02:30,27,2.0945,2.104,2.094,2.0945,258
20151201|2015-11-26 03:00,27,2.0935,2.0975,2.0875,2.088,116
20151201|2015-11-26 03:30,27,2.087,2.094,2.087,2.093,253
20151201|2015-11-26 04:00,27,2.0925,2.0945,2.088,2.089,69
20151201|2015-11-26 04:30,27,2.089,2.0935,2.089,2.092,63
20151201|2015-11-26 05:00,27,2.0925,2.0935,2.0905,2.0925,45
20151201|2015-11-26 05:30,27,2.0925,2.0925,2.086,2.086,101
20151201|2015-11-26 06:00,27,2.0875,2.089,2.086,2.0865,73
20151201|2015-11-26 06:30,27,2.0855,2.09,2.0855,2.088,68
20151201|2015-11-26 07:00,27,2.0885,2.096,2.072,2.072,684
20151201|2015-11-26 07:30,27,2.0715,2.081,2.071,2.0735,410
20151201|2015-11-26 08:00,27,2.073,2.0775,2.072,2.0755,313
20151201|2015-11-26 08:30,27,2.075,2.0875,2.0735,2.08,326
20151201|2015-11-26 09:00,27,2.08,2.088,2.08,2.0805,119
20151201|2015-11-26 09:30,27,2.081,2.081,2.075,2.078,122
20151201|2015-11-26 10:00,27,2.078,2.083,2.078,2.0815,92
20151201|2015-11-26 10:30,27,2.0825,2.0855,2.0795,2.083,138
20151201|2015-11-26 11:00,27,2.0825,2.086,2.0805,2.0845,77
20151201|2015-11-26 11:30,27,2.0835,2.0875,2.082,2.083,96
20151201|2015-11-26 17:00,27,2.0785,2.0785,2.0775,2.0775,3
20151201|2015-11-26 17:30,27,2.077,2.077,2.077,2.077,4
20151201|2015-11-26 18:00,27,2.0815,2.082,2.0815,2.082,4
20151201|2015-11-26 18:30,27,2.0815,2.084,2.0815,2.084,41
20151201|2015-11-26 19:00,27,2.084,2.1055,2.084,2.0945,115
20151201|2015-11-26 19:30,27,2.094,2.094,2.083,2.083,58
20151201|2015-11-26 20:00,27,2.08,2.08,2.073,2.0775,23
20151201|2015-11-26 20:30,27,2.077,2.0835,2.073,2.0835,36
20151201|2015-11-26 21:00,27,2.085,2.0855,2.0785,2.079,66
20151201|2015-11-26 21:30,27,2.0835,2.0835,2.0835,2.0835,17
20151201|2015-11-26 22:00,27,2.084,2.084,2.0835,2.0835,6
20151201|2015-11-26 22:30,27,2.0835,2.084,2.0815,2.0815,91
20151201|2015-11-26 23:00,27,2.081,2.081,2.0775,2.0775,18
20151201|2015-11-26 23:30,27,2.0775,2.0855,2.0725,2.085,105
20151201|2015-11-27 00:00,27,2.0855,2.0885,2.075,2.0825,61
20151201|2015-11-27 00:30,27,2.079,2.082,2.075,2.082,90
20151201|2015-11-27 01:00,27,2.0815,2.0815,2.0765,2.08,22
20151201|2015-11-27 01:30,27,2.076,2.0815,2.0735,2.0815,27
20151201|2015-11-27 02:00,27,2.0775,2.0775,2.073,2.073,26
20151201|2015-11-27 02:30,27,2.0725,2.079,2.071,2.079,58
20151201|2015-11-27 03:00,27,2.078,2.0795,2.076,2.0765,34
20151201|2015-11-27 03:30,27,2.0765,2.0785,2.071,2.0725,230
20151201|2015-11-27 04:00,27,2.074,2.076,2.0725,2.0745,23
20151201|2015-11-27 04:30,27,2.075,2.079,2.075,2.0765,99
20151201|2015-11-27 05:00,27,2.077,2.078,2.076,2.077,115
20151201|2015-11-27 05:30,27,2.078,2.078,2.0735,2.0755,42
20151201|2015-11-27 06:00,27,2.0745,2.0745,2.072,2.073,72
20151201|2015-11-27 06:30,27,2.0735,2.075,2.071,2.0725,116
20151201|2015-11-27 07:00,27,2.072,2.079,2.0595,2.0615,164
20151201|2015-11-27 07:30,27,2.0595,2.064,2.0555,2.062,151
20151201|2015-11-27 08:00,27,2.0605,2.0635,2.0585,2.059,56
20151201|2015-11-27 08:30,27,2.058,2.0675,2.0575,2.064,235
20151201|2015-11-27 09:00,27,2.065,2.065,2.0485,2.0485,264
20151201|2015-11-27 09:30,27,2.048,2.0485,2.0425,2.0485,114
20151201|2015-11-27 10:00,27,2.05,2.052,2.0455,2.049,174
20151201|2015-11-27 10:30,27,2.048,2.055,2.047,2.0525,413
20151201|2015-11-27 11:00,27,2.0535,2.055,2.05,2.052,43
20151201|2015-11-27 11:30,27,2.052,2.052,2.0485,2.0505,115
20151201|2015-11-27 12:00,27,2.051,2.054,2.0495,2.054,37
20151201|2015-11-27 12:30,27,2.0545,2.0545,2.05,2.0525,5
20151201|2015-11-29 18:00,30,2.0645,2.0645,2.0595,2.0595,10
20151201|2015-11-29 18:30,30,2.0595,2.061,2.0595,2.0595,3
20151201|2015-11-29 19:00,30,2.0585,2.0675,2.039,2.0415,67
20151201|2015-11-29 19:30,30,2.049,2.052,2.0425,2.0445,17
20151201|2015-11-29 20:00,30,2.045,2.045,2.036,2.036,20
20151201|2015-11-29 20:30,30,2.0355,2.041,2.0355,2.041,8
20151201|2015-11-29 21:00,30,2.035,2.0415,2.0325,2.041,24
20151201|2015-11-29 21:30,30,2.038,2.038,2.038,2.038,2
20151201|2015-11-29 22:30,30,2.04,2.041,2.037,2.038,49
20151201|2015-11-29 23:00,30,2.0375,2.0445,2.037,2.0445,33
20151201|2015-11-29 23:30,30,2.0455,2.051,2.041,2.048,88
20151201|2015-11-30 00:00,30,2.047,2.056,2.045,2.0525,64
20151201|2015-11-30 00:30,30,2.0525,2.06,2.047,2.052,101
20151201|2015-11-30 01:00,30,2.0545,2.0555,2.0525,2.0525,30
20151201|2015-11-30 01:30,30,2.052,2.056,2.0505,2.0525,46
20151201|2015-11-30 02:00,30,2.053,2.0535,2.044,2.0475,36
20151201|2015-11-30 02:30,30,2.0475,2.0535,2.0475,2.053,38
20151201|2015-11-30 03:00,30,2.053,2.055,2.052,2.054,25
20151201|2015-11-30 03:30,30,2.054,2.0575,2.0515,2.0545,20
20151201|2015-11-30 04:00,30,2.0555,2.0605,2.055,2.0605,22
20151201|2015-11-30 04:30,30,2.0605,2.0605,2.0545,2.0545,19
20151201|2015-11-30 05:00,30,2.06,2.0655,2.0585,2.0655,48
20151201|2015-11-30 05:30,30,2.065,2.0655,2.061,2.061,45
20151201|2015-11-30 06:00,30,2.058,2.062,2.058,2.0595,29
20151201|2015-11-30 06:30,30,2.0595,2.06,2.057,2.059,9
20151201|2015-11-30 07:00,30,2.06,2.068,2.054,2.0655,75
20151201|2015-11-30 07:30,30,2.06,2.06,2.052,2.0565,28
20151201|2015-11-30 08:00,30,2.0575,2.0575,2.0525,2.0555,12
20151201|2015-11-30 08:30,30,2.0615,2.0615,2.0585,2.06,5
20151201|2015-11-30 09:00,30,2.06,2.0625,2.059,2.0615,24
20151201|2015-11-30 09:30,30,2.0605,2.062,2.056,2.0605,317
20151201|2015-11-30 10:00,30,2.057,2.0595,2.057,2.0585,6
20151201|2015-11-30 10:30,30,2.061,2.066,2.0585,2.0595,224
20151201|2015-11-30 11:00,30,2.0595,2.0595,2.053,2.053,10
20151201|2015-11-30 11:30,30,2.052,2.052,2.0445,2.0445,37
20151201|2015-11-30 12:00,30,2.0445,2.0495,2.0435,2.0495,88
20151201|2015-11-30 12:30,30,2.0485,2.051,2.0485,2.051,8
20151201|2015-11-30 13:00,30,2.0495,2.0505,2.049,2.049,6
20151201|2015-11-30 13:30,30,2.0485,2.0485,2.0485,2.0485,1
20151201|2015-11-30 14:00,30,2.0435,2.044,2.0435,2.044,13
20151201|2015-11-30 14:30,30,2.045,2.047,2.045,2.0465,16
20151201|2015-11-30 15:00,30,2.0425,2.0445,2.042,2.0445,4
20151201|2015-11-30 15:30,30,2.042,2.0425,2.041,2.041,32
20151201|2015-11-30 17:00,1,2.044,2.044,2.044,2.044,1
20151201|2015-11-30 19:00,1,2.053,2.053,2.04,2.04,16
20151201|2015-11-30 19:30,1,2.0565,2.0605,2.0565,2.0605,5
20151201|2015-11-30 20:00,1,2.057,2.0685,2.057,2.0685,12
20151201|2015-11-30 20:30,1,2.075,2.0775,2.0685,2.0685,7
20151201|2015-11-30 21:00,1,2.0665,2.0675,2.0665,2.0675,2
20151201|2015-11-30 21:30,1,2.0675,2.0675,2.067,2.067,2
20151201|2015-11-30 22:00,1,2.064,2.064,2.064,2.064,10
20151201|2015-11-30 23:00,1,2.0625,2.0625,2.0625,2.0625,1
20151201|2015-11-30 23:30,1,2.0625,2.0625,2.0625,2.0625,1
20151201|2015-12-01 00:00,1,2.0665,2.068,2.0665,2.068,3
20151201|2015-12-01 00:30,1,2.0645,2.0645,2.0605,2.0605,37
20151201|2015-12-01 01:00,1,2.069,2.069,2.069,2.069,1
20151201|2015-12-01 02:00,1,2.06,2.06,2.0545,2.0545,3
20151201|2015-12-01 03:00,1,2.054,2.057,2.054,2.057,2
20151201|2015-12-01 03:30,1,2.064,2.064,2.064,2.064,2
20151201|2015-12-01 04:00,1,2.061,2.061,2.061,2.061,1
20151201|2015-12-01 05:30,1,2.067,2.0725,2.067,2.0725,103
20151201|2015-12-01 06:30,1,2.0655,2.0655,2.065,2.065,12
20151201|2015-12-01 07:00,1,2.0675,2.0705,2.0665,2.0665,50
20151201|2015-12-01 07:30,1,2.062,2.062,2.055,2.0565,15
20151201|2015-12-01 08:00,1,2.0555,2.0645,2.0555,2.0645,12
20151201|2015-12-01 08:30,1,2.063,2.063,2.0625,2.063,7
20151201|2015-12-01 09:00,1,2.0665,2.07,2.0665,2.0685,32
20151201|2015-12-01 09:30,1,2.07,2.072,2.0685,2.072,71
20151201|2015-12-01 10:00,1,2.071,2.072,2.0695,2.0695,62
20151201|2015-12-01 10:30,1,2.0715,2.0765,2.0715,2.0765,10
20151201|2015-12-01 11:00,1,2.0735,2.0735,2.0705,2.071,9
20151201|2015-12-01 11:30,1,2.07,2.072,2.0665,2.0665,9
20151201|2015-12-01 12:00,1,2.068,2.068,2.0665,2.0665,3
20151201|2015-12-01 12:30,1,2.069,2.069,2.069,2.069,1
20151201|2015-12-01 13:00,1,2.0695,2.071,2.0695,2.071,14
20151201|2015-12-01 13:30,1,2.07,2.072,2.07,2.072,12
20151201|2015-12-01 14:00,1,2.071,2.071,2.07,2.071,9
20151201|2015-12-01 14:30,1,2.07,2.07,2.07,2.07,3
20151201|2015-12-01 15:00,1,2.067,2.067,2.067,2.067,1
20151201|2015-12-01 19:00,2,2.0705,2.08,2.0705,2.0735,22
20151201|2015-12-01 20:00,2,2.08,2.081,2.08,2.081,14
20151201|2015-12-01 20:30,2,2.0825,2.083,2.0645,2.0645,53
20151201|2015-12-01 21:00,2,2.065,2.065,2.065,2.065,3
20151201|2015-12-01 21:30,2,2.0655,2.0655,2.0655,2.0655,7
20151201|2015-12-02 00:00,2,2.063,2.063,2.063,2.063,4
20151201|2015-12-02 01:00,2,2.0605,2.0615,2.0605,2.0615,4
20151201|2015-12-02 04:00,2,2.0555,2.058,2.0555,2.058,3
20151201|2015-12-02 05:00,2,2.063,2.063,2.063,2.063,1
20151201|2015-12-02 06:00,2,2.0625,2.0625,2.0625,2.0625,1
20151201|2015-12-02 07:00,2,2.048,2.0545,2.048,2.0545,3
20151201|2015-12-02 07:30,2,2.059,2.059,2.052,2.0525,75
20151201|2015-12-02 08:00,2,2.055,2.057,2.055,2.056,18
20151201|2015-12-02 08:30,2,2.062,2.062,2.062,2.062,1
20151201|2015-12-02 09:00,2,2.0625,2.063,2.057,2.062,48
20151201|2015-12-02 09:30,2,2.061,2.061,2.061,2.061,1
20151201|2015-12-02 10:00,2,2.064,2.0655,2.064,2.0655,2
20151201|2015-12-02 10:30,2,2.0545,2.0545,2.044,2.044,19
20151201|2015-12-02 11:00,2,2.044,2.044,2.0335,2.0335,22
20151201|2015-12-02 11:30,2,2.033,2.0335,2.029,2.029,18
20151201|2015-12-02 12:00,2,2.0285,2.0415,2.0285,2.0415,15
20151201|2015-12-02 12:30,2,2.045,2.0455,2.042,2.042,8
20151201|2015-12-02 13:00,2,2.0425,2.043,2.0425,2.043,5
20151201|2015-12-02 13:30,2,2.042,2.042,2.041,2.041,2
20151201|2015-12-02 14:00,2,2.0415,2.0415,2.0415,2.0415,1
20151201|2015-12-02 15:00,2,2.039,2.041,2.0385,2.0385,11
20151201|2015-12-02 19:00,3,2.0375,2.04,2.0375,2.04,3
20151201|2015-12-02 19:30,3,2.0305,2.036,2.0305,2.036,10
20151201|2015-12-02 21:00,3,2.032,2.032,2.03,2.03,3
20151201|2015-12-03 01:00,3,2.03,2.03,2.03,2.03,1
20151201|2015-12-03 01:30,3,2.025,2.0275,2.025,2.0275,2
20151201|2015-12-03 02:30,3,2.0275,2.0275,2.0275,2.0275,1
20151201|2015-12-03 06:30,3,2.032,2.032,2.032,2.032,2
20151201|2015-12-03 07:30,3,2.043,2.0525,2.043,2.0525,4
20151201|2015-12-03 08:00,3,2.0525,2.0525,2.045,2.045,2
20151201|2015-12-03 08:30,3,2.036,2.036,2.036,2.036,1
20151201|2015-12-03 09:00,3,2.0375,2.0375,2.0325,2.033,11
20151201|2015-12-03 09:30,3,2.034,2.034,2.0325,2.0325,3
20151201|2015-12-03 10:00,3,2.0335,2.034,2.033,2.034,6
20151201|2015-12-03 10:30,3,2.037,2.041,2.037,2.041,7
20151201|2015-12-03 11:30,3,2.0455,2.0565,2.043,2.0565,19
20151201|2015-12-03 12:00,3,2.0565,2.0565,2.0525,2.0525,14
20151201|2015-12-03 12:30,3,2.055,2.055,2.055,2.055,1
20151201|2015-12-03 13:00,3,2.0495,2.0495,2.0485,2.0485,7
20151201|2015-12-03 13:30,3,2.0545,2.0545,2.0545,2.0545,1
20151201|2015-12-03 14:00,3,2.051,2.051,2.051,2.051,1
20151201|2015-12-03 14:30,3,2.05,2.054,2.05,2.054,7
20151201|2015-12-03 15:00,3,2.0535,2.0545,2.0535,2.0545,8
20151201|2015-12-03 15:30,3,2.053,2.053,2.053,2.053,2
20151201|2015-12-03 17:00,4,2.054,2.0555,2.054,2.055,15
20151201|2015-12-03 17:30,4,2.054,2.0545,2.054,2.0545,2
20151201|2015-12-03 19:30,4,2.04,2.04,2.04,2.04,4
20151201|2015-12-03 22:30,4,2.048,2.048,2.048,2.048,1
20151201|2015-12-03 23:30,4,2.0475,2.0525,2.0475,2.0525,2
20151201|2015-12-04 01:00,4,2.0465,2.0465,2.0465,2.0465,1
20151201|2015-12-04 02:00,4,2.0495,2.057,2.0495,2.057,2
20151201|2015-12-04 02:30,4,2.064,2.064,2.064,2.064,1
20151201|2015-12-04 03:00,4,2.066,2.0665,2.066,2.0665,2
20151201|2015-12-04 04:00,4,2.075,2.0855,2.075,2.0855,10
20151201|2015-12-04 04:30,4,2.092,2.092,2.092,2.092,1
20151201|2015-12-04 05:00,4,2.084,2.084,2.084,2.084,1
20151201|2015-12-04 06:00,4,2.084,2.084,2.084,2.084,15
20151201|2015-12-04 06:30,4,2.085,2.0855,2.08,2.08,12
20151201|2015-12-04 07:00,4,2.0755,2.0755,2.067,2.0745,7
20151201|2015-12-04 07:30,4,2.067,2.0695,2.057,2.057,7
20151201|2015-12-04 08:00,4,2.0615,2.0615,2.0615,2.0615,2
20151201|2015-12-04 09:00,4,2.0765,2.0765,2.069,2.069,2
20151201|2015-12-04 09:30,4,2.074,2.074,2.0715,2.0715,6
20151201|2015-12-04 10:00,4,2.072,2.075,2.0715,2.075,3
20151201|2015-12-04 10:30,4,2.075,2.075,2.072,2.072,2
20151201|2015-12-04 11:30,4,2.071,2.0745,2.071,2.074,18
20151201|2015-12-04 12:00,4,2.074,2.077,2.074,2.077,7
20151201|2015-12-04 13:00,4,2.072,2.072,2.072,2.072,1
20151201|2015-12-04 13:30,4,2.075,2.075,2.074,2.074,2
20151201|2015-12-04 14:30,4,2.0735,2.0745,2.0735,2.0745,14
20151201|2015-12-04 15:00,4,2.0735,2.0735,2.0715,2.0715,10
20151201|2015-12-04 15:30,4,2.073,2.0735,2.073,2.0735,4
20151201|2015-12-06 17:00,7,2.073,2.074,2.073,2.074,11
20151201|2015-12-06 17:30,7,2.0695,2.07,2.0695,2.07,10
20151201|2015-12-06 18:00,7,2.0725,2.0735,2.072,2.0735,19
20151201|2015-12-06 18:30,7,2.077,2.077,2.077,2.077,4
20151201|2015-12-06 19:30,7,2.08,2.08,2.08,2.08,15
20151201|2015-12-06 21:00,7,2.0845,2.0845,2.0845,2.0845,1
20151201|2015-12-07 01:00,7,2.0825,2.0825,2.0825,2.0825,1
20151201|2015-12-07 03:00,7,2.0685,2.0685,2.0685,2.0685,1
20151201|2015-12-07 04:00,7,2.067,2.0695,2.0665,2.0695,16
20151201|2015-12-07 07:00,7,2.06,2.06,2.06,2.06,1
20151201|2015-12-07 07:30,7,2.0625,2.0625,2.0625,2.0625,1
20151201|2015-12-07 08:00,7,2.063,2.063,2.063,2.063,2
20151201|2015-12-07 08:30,7,2.06,2.06,2.0575,2.0575,31
20151201|2015-12-07 09:00,7,2.052,2.0525,2.0505,2.0525,3
20151201|2015-12-07 09:30,7,2.05,2.051,2.047,2.049,7
20151201|2015-12-07 10:00,7,2.0445,2.0445,2.039,2.039,9
20151201|2015-12-07 10:30,7,2.0445,2.046,2.0445,2.046,3
20151201|2015-12-07 11:00,7,2.0455,2.0455,2.045,2.045,5
20151201|2015-12-07 11:30,7,2.0455,2.046,2.0455,2.046,2
20151201|2015-12-07 12:00,7,2.043,2.043,2.04,2.0415,5
20151201|2015-12-07 12:30,7,2.0405,2.0405,2.04,2.04,4
20151201|2015-12-07 13:00,7,2.0415,2.0415,2.0405,2.0405,5
20151201|2015-12-07 13:30,7,2.0385,2.04,2.038,2.04,3
20151201|2015-12-07 14:00,7,2.04,2.041,2.04,2.041,9
20151201|2015-12-07 14:30,7,2.0415,2.042,2.04,2.042,21
20151201|2015-12-07 20:00,8,2.039,2.039,2.038,2.038,10
20151201|2015-12-07 21:00,8,2.0455,2.0465,2.0455,2.0465,11
20151201|2015-12-08 00:00,8,2.0375,2.0375,2.0375,2.0375,1
20151201|2015-12-08 01:00,8,2.044,2.044,2.044,2.044,1
20151201|2015-12-08 06:30,8,2.043,2.043,2.043,2.043,2
20151201|2015-12-08 07:00,8,2.042,2.042,2.0375,2.0375,3
20151201|2015-12-08 07:30,8,2.037,2.0375,2.037,2.0375,5
20151201|2015-12-08 08:30,8,2.0565,2.059,2.054,2.059,3
20151201|2015-12-08 09:00,8,2.06,2.06,2.06,2.06,2
20151201|2015-12-08 09:30,8,2.059,2.062,2.059,2.062,10
20151201|2015-12-08 10:30,8,2.0625,2.0625,2.058,2.058,4
20151201|2015-12-08 11:30,8,2.049,2.049,2.049,2.049,1
20151201|2015-12-08 13:00,8,2.0505,2.0505,2.0505,2.0505,1
20151201|2015-12-08 13:30,8,2.0515,2.0515,2.0515,2.0515,4
20151201|2015-12-08 14:00,8,2.0505,2.0505,2.05,2.0505,13
20151201|2015-12-08 17:30,9,2.053,2.053,2.052,2.052,5
20151201|2015-12-08 18:30,9,2.0545,2.0545,2.0545,2.0545,3
20151201|2015-12-08 19:00,9,2.0625,2.0625,2.0625,2.0625,1
20151201|2015-12-08 23:00,9,2.06,2.06,2.06,2.06,1
20151201|2015-12-09 02:00,9,2.066,2.0725,2.066,2.0725,2
20151201|2015-12-09 02:30,9,2.0795,2.0795,2.0795,2.0795,1
20151201|2015-12-09 03:00,9,2.0835,2.0835,2.0835,2.0835,1
20151201|2015-12-09 04:30,9,2.066,2.066,2.066,2.066,3
20151201|2015-12-09 06:30,9,2.076,2.077,2.075,2.075,26
20151201|2015-12-09 07:00,9,2.074,2.074,2.074,2.074,2
20151201|2015-12-09 07:30,9,2.075,2.083,2.075,2.079,10
20151201|2015-12-09 08:00,9,2.0785,2.083,2.078,2.0825,5
20151201|2015-12-09 08:30,9,2.0805,2.0805,2.0795,2.0805,15
20151201|2015-12-09 09:00,9,2.0785,2.079,2.0785,2.079,5
20151201|2015-12-09 09:30,9,2.075,2.075,2.0665,2.0665,4
20151201|2015-12-09 10:00,9,2.062,2.063,2.06,2.062,73
20151201|2015-12-09 10:30,9,2.061,2.061,2.057,2.0575,10
20151201|2015-12-09 11:00,9,2.0585,2.0585,2.0585,2.0585,1
20151201|2015-12-09 11:30,9,2.058,2.058,2.058,2.058,2
20151201|2015-12-09 12:00,9,2.065,2.065,2.063,2.0635,23
20151201|2015-12-09 13:00,9,2.0605,2.0605,2.06,2.06,6
20151201|2015-12-09 14:00,9,2.0605,2.0615,2.0605,2.0615,9
20151201|2015-12-09 14:30,9,2.0615,2.0615,2.0615,2.0615,3
20151201|2015-12-09 15:00,9,2.0585,2.0585,2.0585,2.0585,2
20151201|2015-12-09 15:30,9,2.058,2.058,2.058,2.058,1
20151201|2015-12-09 17:00,10,2.058,2.058,2.058,2.058,1
20151201|2015-12-10 02:00,10,2.061,2.061,2.061,2.061,1
20151201|2015-12-10 03:00,10,2.067,2.067,2.067,2.067,1
20151201|2015-12-10 04:00,10,2.0645,2.0645,2.0645,2.0645,1
20151201|2015-12-10 06:00,10,2.06,2.0605,2.06,2.0605,4
20151201|2015-12-10 06:30,10,2.053,2.053,2.052,2.052,5
20151201|2015-12-10 07:30,10,2.061,2.061,2.061,2.061,7
20151201|2015-12-10 08:00,10,2.058,2.058,2.0555,2.0555,6
20151201|2015-12-10 08:30,10,2.0535,2.0555,2.0535,2.0555,15
20151201|2015-12-10 09:30,10,2.063,2.063,2.0625,2.0625,3
20151201|2015-12-10 11:30,10,2.063,2.066,2.063,2.066,3
20151201|2015-12-10 12:00,10,2.064,2.064,2.064,2.064,4
20151201|2015-12-10 12:30,10,2.0665,2.0665,2.064,2.064,3
20151201|2015-12-10 13:30,10,2.0615,2.0625,2.0615,2.0625,10
20151201|2015-12-10 14:30,10,2.059,2.059,2.059,2.059,2
20151201|2015-12-10 19:30,11,2.058,2.058,2.058,2.058,1
20151201|2015-12-10 21:00,11,2.059,2.0645,2.059,2.0645,3
20151201|2015-12-10 21:30,11,2.07,2.079,2.07,2.079,6
20151201|2015-12-10 22:00,11,2.08,2.08,2.08,2.08,5
20151201|2015-12-10 23:30,11,2.09,2.1,2.09,2.1,11
20151201|2015-12-11 00:00,11,2.0985,2.1,2.0965,2.1,11
20151201|2015-12-11 00:30,11,2.103,2.107,2.103,2.107,6
20151201|2015-12-11 02:00,11,2.1055,2.1055,2.1055,2.1055,1
20151201|2015-12-11 03:30,11,2.107,2.1075,2.107,2.1075,2
20151201|2015-12-11 06:30,11,2.0975,2.0975,2.0975,2.0975,2
20151201|2015-12-11 07:00,11,2.099,2.1,2.099,2.1,4
20151201|2015-12-11 07:30,11,2.1055,2.111,2.1055,2.111,23
20151201|2015-12-11 08:00,11,2.1095,2.1095,2.0965,2.0965,7
20151201|2015-12-11 08:30,11,2.1,2.1085,2.1,2.1085,6
20151201|2015-12-11 09:00,11,2.1065,2.1155,2.1065,2.1155,9
20151201|2015-12-11 09:30,11,2.125,2.125,2.119,2.119,12
20151201|2015-12-11 10:00,11,2.114,2.114,2.111,2.111,4
20151201|2015-12-11 11:00,11,2.11,2.11,2.11,2.11,1
20151201|2015-12-11 11:30,11,2.1115,2.112,2.1115,2.112,10
20151201|2015-12-11 13:00,11,2.106,2.106,2.1055,2.1055,8
20151201|2015-12-11 13:30,11,2.105,2.105,2.105,2.105,1
20151201|2015-12-11 14:00,11,2.101,2.101,2.101,2.101,1
20151201|2015-12-13 17:00,14,2.1055,2.1055,2.1055,2.1055,1
20151201|2015-12-14 02:00,14,2.095,2.095,2.095,2.095,1
20151201|2015-12-14 02:30,14,2.087,2.087,2.087,2.087,1
20151201|2015-12-14 06:30,14,2.088,2.088,2.0845,2.0875,25
20151201|2015-12-14 08:00,14,2.102,2.102,2.102,2.102,2
20151201|2015-12-14 08:30,14,2.105,2.1055,2.1025,2.1025,15
20151201|2015-12-14 09:00,14,2.0995,2.101,2.0995,2.101,8
20151201|2015-12-14 09:30,14,2.0975,2.1045,2.0975,2.1045,11
20151201|2015-12-14 10:00,14,2.1035,2.1035,2.1035,2.1035,1
20151201|2015-12-14 11:00,14,2.101,2.1015,2.101,2.101,8
20151201|2015-12-14 11:30,14,2.102,2.102,2.1015,2.102,10
20151201|2015-12-14 12:00,14,2.105,2.105,2.105,2.105,2
20151201|2015-12-14 19:30,15,2.0975,2.0975,2.0975,2.0975,1
20151201|2015-12-14 21:00,15,2.09,2.09,2.09,2.09,1
20151201|2015-12-15 00:00,15,2.0875,2.0875,2.0825,2.0825,3
20151201|2015-12-15 07:00,15,2.072,2.072,2.0695,2.0695,6
20151201|2015-12-15 08:00,15,2.0665,2.0735,2.0665,2.072,29
20151201|2015-12-15 08:30,15,2.0715,2.0715,2.055,2.055,41
20151201|2015-12-15 09:00,15,2.056,2.0565,2.0495,2.0515,13
20151201|2015-12-15 09:30,15,2.053,2.053,2.053,2.053,3
20151201|2015-12-15 10:00,15,2.0485,2.05,2.0485,2.05,2
20151201|2015-12-15 10:30,15,2.045,2.045,2.042,2.042,7
20151201|2015-12-15 11:30,15,2.051,2.051,2.051,2.051,1
20151201|2015-12-15 12:00,15,2.0555,2.056,2.0555,2.056,10
20151201|2015-12-15 13:00,15,2.0485,2.05,2.0485,2.05,2
20151201|2015-12-15 13:30,15,2.049,2.0495,2.049,2.0495,6
20151201|2015-12-15 14:00,15,2.0485,2.0485,2.0485,2.0485,5
20151201|2015-12-15 14:30,15,2.048,2.048,2.048,2.048,3
20151201|2015-12-15 15:00,15,2.047,2.048,2.047,2.048,2
20151201|2015-12-15 15:30,15,2.047,2.047,2.041,2.041,8
20151201|2015-12-15 20:00,16,2.0575,2.0575,2.0575,2.0575,1
20151201|2015-12-16 07:30,16,2.0815,2.0815,2.075,2.0755,194
20151201|2015-12-16 08:00,16,2.075,2.075,2.066,2.066,4
20151201|2015-12-16 08:30,16,2.064,2.064,2.06,2.06,54
20151201|2015-12-16 09:30,16,2.065,2.065,2.0645,2.0645,6
20151201|2015-12-16 10:00,16,2.0595,2.061,2.058,2.061,31
20151201|2015-12-16 10:30,16,2.06,2.06,2.0565,2.0565,52
20151201|2015-12-16 14:00,16,2.062,2.062,2.0575,2.0585,7
20151201|2015-12-17 01:30,17,2.04,2.04,2.04,2.04,11
20151201|2015-12-17 02:30,17,2.03,2.03,2.03,2.03,9
20151201|2015-12-17 07:30,17,2.0375,2.0375,2.036,2.0365,9
20151201|2015-12-17 08:30,17,2.03,2.03,2.0285,2.0285,3
20151201|2015-12-17 09:00,17,2.029,2.029,2.029,2.029,7
20151201|2015-12-17 09:30,17,2.0365,2.0365,2.0365,2.0365,8
20151201|2015-12-17 10:00,17,2.0355,2.0355,2.0305,2.0305,2
20151201|2015-12-17 10:30,17,2.0335,2.0335,2.031,2.031,4
20151201|2015-12-17 11:00,17,2.0315,2.0325,2.0315,2.0325,30
20151201|2015-12-17 12:00,17,2.035,2.035,2.035,2.035,1
20151201|2015-12-17 12:30,17,2.034,2.034,2.034,2.034,1
20151201|2015-12-17 13:30,17,2.034,2.034,2.034,2.034,1
20151201|2015-12-17 14:00,17,2.035,2.0355,2.035,2.0355,8
20151201|2015-12-17 22:30,18,2.0465,2.0465,2.0465,2.0465,1
20151201|2015-12-17 23:30,18,2.0505,2.0525,2.0505,2.0525,3
20151201|2015-12-18 07:00,18,2.0885,2.0885,2.0885,2.0885,2
20151201|2015-12-18 07:30,18,2.0855,2.0855,2.0855,2.0855,1
20151201|2015-12-18 08:00,18,2.095,2.096,2.095,2.0955,5
20151201|2015-12-18 08:30,18,2.092,2.097,2.092,2.097,3
20151201|2015-12-18 09:00,18,2.099,2.1005,2.099,2.1005,14
20151201|2015-12-18 09:30,18,2.101,2.1015,2.099,2.099,4
20151201|2015-12-18 10:00,18,2.0975,2.0975,2.0955,2.096,3
20151201|2015-12-18 10:30,18,2.099,2.1035,2.099,2.1035,3
20151201|2015-12-18 11:30,18,2.1025,2.1025,2.1025,2.1025,1
20151201|2015-12-18 12:00,18,2.1005,2.1005,2.0985,2.0985,2
20151201|2015-12-18 12:30,18,2.1,2.1,2.1,2.1,1
20151201|2015-12-18 14:00,18,2.099,2.099,2.099,2.099,2
20151201|2015-12-18 14:30,18,2.0985,2.1,2.0985,2.1,12
20151201|2015-12-18 15:00,18,2.1005,2.1005,2.1005,2.1005,1
20151201|2015-12-21 07:00,21,2.1025,2.1025,2.1025,2.1025,1
20151201|2015-12-21 07:30,21,2.118,2.118,2.118,2.118,8
20151201|2015-12-21 09:00,21,2.118,2.118,2.118,2.118,8
20151201|2015-12-21 10:00,21,2.127,2.127,2.127,2.127,6
20151201|2015-12-21 10:30,21,2.1295,2.1295,2.1295,2.1295,1
20151201|2015-12-21 11:30,21,2.1285,2.1285,2.1285,2.1285,4
20151201|2015-12-21 13:30,21,2.1285,2.129,2.1285,2.129,5
20151201|2015-12-21 14:00,21,2.128,2.129,2.128,2.129,4
20151201|2015-12-21 15:30,21,2.126,2.126,2.126,2.126,1
20151201|2015-12-22 06:30,22,2.1065,2.1065,2.1065,2.1065,1
20151201|2015-12-22 08:00,22,2.1115,2.1115,2.1115,2.1115,1
20151201|2015-12-22 09:00,22,2.11,2.11,2.11,2.11,9
20151201|2015-12-22 11:30,22,2.097,2.0995,2.097,2.0995,18
20151201|2015-12-22 13:00,22,2.0995,2.1005,2.0995,2.1005,10
20151201|2015-12-22 14:00,22,2.1,2.1,2.1,2.1,1
20151201|2015-12-22 14:30,22,2.099,2.0995,2.099,2.0995,4
20151201|2015-12-22 15:00,22,2.0995,2.1,2.0995,2.0995,6
20151201|2015-12-22 20:00,23,2.098,2.0995,2.098,2.0995,2
20151201|2015-12-23 07:30,23,2.107,2.107,2.107,2.107,2
20151201|2015-12-23 08:30,23,2.1,2.1,2.1,2.1,7
20151201|2015-12-23 09:30,23,2.11,2.11,2.11,2.11,1
20151201|2015-12-23 10:00,23,2.109,2.1095,2.109,2.1095,2
20151201|2015-12-23 12:00,23,2.1135,2.1135,2.112,2.112,2
20151201|2015-12-23 13:00,23,2.116,2.116,2.116,2.116,2
20151201|2015-12-23 14:00,23,2.116,2.1165,2.116,2.1165,8
20151201|2015-12-24 03:30,24,2.109,2.1095,2.109,2.1095,7
20151201|2015-12-24 06:30,24,2.107,2.1075,2.105,2.105,7
20151201|2015-12-24 08:30,24,2.106,2.106,2.106,2.106,1
20151201|2015-12-24 10:00,24,2.111,2.1115,2.1105,2.1115,11
20151201|2015-12-27 19:00,28,2.1,2.1,2.1,2.1,8
20151201|2015-12-27 20:30,28,2.0925,2.0925,2.0925,2.0925,3
20151201|2015-12-27 21:00,28,2.0945,2.0945,2.0945,2.0945,3
20151201|2015-12-28 00:30,28,2.0755,2.0755,2.0755,2.0755,2
20151201|2015-12-28 06:00,28,2.07,2.07,2.07,2.07,1
20151201|2015-12-28 07:00,28,2.076,2.076,2.076,2.076,1
20151201|2015-12-28 08:30,28,2.0765,2.081,2.0765,2.081,74
20151201|2015-12-28 14:00,28,2.0685,2.0695,2.0685,2.0695,9
20151201|2015-12-29 08:30,29,2.1265,2.128,2.1265,2.128,3
20151201|2015-12-29 09:30,29,2.13,2.13,2.13,2.13,1
20151201|2015-12-29 10:30,29,2.134,2.1345,2.134,2.1345,17
20160101|2014-09-19 09:00,19,3.11,3.11,3.11,3.11,2
20160101|2014-11-05 03:00,5,2.98,2.98,2.98,2.98,3
20160101|2014-11-10 13:00,10,3.011,3.011,3.011,3.011,1
20160101|2014-11-12 10:30,12,3.021,3.021,3.021,3.021,1
20160101|2014-11-13 12:00,13,2.98,2.98,2.9765,2.977,11
20160101|2014-12-17 12:00,17,2.89,2.89,2.89,2.89,1
20160101|2014-12-22 11:00,22,2.8855,2.8855,2.8855,2.8855,1
20160101|2014-12-26 09:30,26,2.835,2.84,2.835,2.84,7
20160101|2014-12-28 18:30,29,2.81,2.81,2.81,2.81,1
20160101|2014-12-28 22:00,29,2.844,2.844,2.844,2.844,1
20160101|2015-01-06 10:30,6,2.769,2.769,2.769,2.769,2
20160101|2015-01-12 07:00,12,2.713,2.713,2.713,2.713,2
20160101|2015-01-12 08:00,12,2.7155,2.7165,2.7155,2.7165,3
20160101|2015-01-12 08:30,12,2.71,2.71,2.71,2.71,1
20160101|2015-01-14 12:30,14,2.492,2.492,2.492,2.492,1
20160101|2015-01-15 09:30,15,2.567,2.567,2.567,2.567,1
20160101|2015-01-15 11:30,15,2.563,2.5705,2.563,2.5705,13
20160101|2015-01-16 10:30,16,2.597,2.597,2.597,2.597,1
20160101|2015-01-23 07:00,23,2.54,2.54,2.54,2.54,1
20160101|2015-01-23 13:00,23,2.515,2.515,2.515,2.515,4
20160101|2015-01-26 14:30,26,2.5555,2.556,2.5555,2.556,3
20160101|2015-01-27 07:30,27,2.518,2.519,2.518,2.519,3
20160101|2015-01-27 15:00,27,2.481,2.481,2.481,2.481,1
20160101|2015-01-28 11:30,28,2.493,2.493,2.493,2.493,1
20160101|2015-01-28 12:00,28,2.4975,2.4975,2.4975,2.4975,1
20160101|2015-01-29 12:00,29,2.464,2.465,2.464,2.465,4
20160101|2015-01-30 14:30,30,2.5065,2.5065,2.5065,2.5065,1
20160101|2015-02-01 19:00,2,2.478,2.48,2.478,2.48,4
20160101|2015-02-03 07:30,3,2.56,2.56,2.56,2.56,1
20160101|2015-02-03 08:30,3,2.559,2.559,2.559,2.559,1
20160101|2015-02-06 02:00,6,2.59,2.59,2.59,2.59,1
20160101|2015-02-09 10:00,9,2.5885,2.592,2.5885,2.592,3
20160101|2015-02-11 23:30,12,2.55,2.55,2.55,2.55,1
20160101|2015-02-17 10:00,17,2.568,2.568,2.568,2.568,1
20160101|2015-02-22 20:00,23,2.6,2.6,2.6,2.6,1
20160101|2015-02-25 11:30,25,2.6435,2.6435,2.6435,2.6435,1
20160101|2015-02-26 08:30,26,2.671,2.671,2.671,2.671,1
20160101|2015-02-26 22:30,27,2.677,2.677,2.677,2.677,1
20160101|2015-02-27 02:00,27,2.6655,2.6655,2.6655,2.6655,1
20160101|2015-03-02 13:30,2,2.7025,2.7025,2.7025,2.7025,1
20160101|2015-03-03 13:30,3,2.6645,2.6645,2.6645,2.6645,2
20160101|2015-03-06 08:00,6,2.62,2.62,2.62,2.62,2
20160101|2015-03-06 14:30,6,2.6105,2.6105,2.6105,2.6105,1
20160101|2015-03-08 19:30,9,2.604,2.604,2.604,2.604,1
20160101|2015-03-10 10:30,10,2.632,2.6325,2.632,2.6325,3
20160101|2015-03-11 12:30,11,2.611,2.611,2.611,2.611,2
20160101|2015-03-11 14:30,11,2.6115,2.6115,2.6115,2.6115,1
20160101|2015-03-16 20:00,17,2.676,2.676,2.676,2.676,1
20160101|2015-03-17 03:00,17,2.6275,2.6275,2.6275,2.6275,3
20160101|2015-03-18 04:30,18,2.576,2.576,2.576,2.576,2
20160101|2015-03-18 07:00,18,2.579,2.579,2.579,2.579,2
20160101|2015-03-18 09:30,18,2.5755,2.5755,2.5755,2.5755,2
20160101|2015-03-18 10:00,18,2.572,2.5725,2.572,2.5725,2
20160101|2015-03-18 14:00,18,2.6135,2.6135,2.6135,2.6135,1
20160101|2015-03-19 08:00,19,2.6335,2.6335,2.6335,2.6335,1
20160101|2015-03-22 19:30,23,2.755,2.755,2.755,2.755,1
20160101|2015-04-02 12:30,2,2.733,2.733,2.733,2.733,1
20160101|2015-04-09 08:30,9,2.745,2.745,2.745,2.745,1
20160101|2015-04-09 12:30,9,2.735,2.735,2.735,2.735,1
20160101|2015-04-14 05:30,14,2.6895,2.6895,2.6895,2.6895,1
20160101|2015-04-30 06:30,30,2.845,2.845,2.845,2.845,1
20160101|2015-05-01 16:00,1,2.94,2.94,2.94,2.94,1
20160101|2015-05-04 11:00,4,2.92,2.92,2.92,2.92,1
20160101|2015-05-04 22:00,5,2.905,2.905,2.905,2.905,1
20160101|2015-05-05 02:00,5,2.914,2.914,2.914,2.914,1
20160101|2015-05-11 08:00,11,2.908,2.908,2.908,2.908,1
20160101|2015-05-12 00:30,12,2.91,2.91,2.91,2.91,1
20160101|2015-05-19 01:30,19,2.906,2.906,2.906,2.906,1
20160101|2015-05-19 03:00,19,2.874,2.874,2.874,2.874,1
20160101|2015-05-20 10:00,20,2.833,2.833,2.833,2.833,22
20160101|2015-05-22 07:30,22,2.815,2.815,2.815,2.815,1
20160101|2015-05-22 14:00,22,2.814,2.814,2.814,2.814,1
20160101|2015-05-26 12:00,26,2.792,2.7925,2.792,2.7925,8
20160101|2015-05-27 10:30,27,2.78,2.78,2.78,2.78,1
20160101|2015-05-28 11:00,28,2.7795,2.7795,2.7795,2.7795,1
20160101|2015-05-28 11:30,28,2.7825,2.7825,2.7825,2.7825,1
20160101|2015-06-03 12:30,3,2.742,2.742,2.742,2.742,1
20160101|2015-06-04 09:30,4,2.7185,2.7185,2.7185,2.7185,1
20160101|2015-06-05 09:30,5,2.7155,2.7155,2.7155,2.7155,1
20160101|2015-06-08 12:30,8,2.714,2.714,2.714,2.714,4
20160101|2015-06-09 09:30,9,2.735,2.735,2.735,2.735,1
20160101|2015-06-10 08:30,10,2.761,2.7615,2.761,2.7615,3
20160101|2015-06-10 09:30,10,2.76,2.76,2.76,2.76,4
20160101|2015-06-10 12:00,10,2.761,2.761,2.761,2.761,2
20160101|2015-06-15 01:00,15,2.66,2.66,2.66,2.66,2
20160101|2015-06-17 08:30,17,2.6345,2.6345,2.6345,2.6345,5
20160101|2015-06-17 10:30,17,2.6215,2.6215,2.6215,2.6215,2
20160101|2015-06-19 10:00,19,2.58,2.58,2.58,2.58,2
20160101|2015-06-19 11:00,19,2.581,2.581,2.581,2.581,4
20160101|2015-06-19 11:30,19,2.5865,2.5865,2.5865,2.5865,2
20160101|2015-06-23 10:30,23,2.6405,2.641,2.6405,2.641,2
20160101|2015-06-24 12:00,24,2.6335,2.6335,2.6335,2.6335,1
20160101|2015-07-02 10:30,2,2.65,2.65,2.65,2.65,1
20160101|2015-07-02 12:00,2,2.642,2.642,2.642,2.642,1
20160101|2015-07-02 12:30,2,2.6425,2.6425,2.6425,2.6425,2
20160101|2015-07-02 15:00,2,2.6465,2.6465,2.6465,2.6465,1
20160101|2015-07-05 21:30,6,2.58,2.58,2.58,2.58,1
20160101|2015-07-06 00:30,6,2.53,2.53,2.53,2.53,1
20160101|2015-07-06 01:00,6,2.5295,2.5295,2.5295,2.5295,1
20160101|2015-07-06 08:00,6,2.5385,2.5385,2.5385,2.5385,2
20160101|2015-07-06 12:00,6,2.554,2.554,2.554,2.554,1
20160101|2015-07-06 12:30,6,2.539,2.539,2.539,2.539,4
20160101|2015-07-06 13:30,6,2.536,2.536,2.536,2.536,2
20160101|2015-07-07 07:00,7,2.491,2.491,2.491,2.491,2
20160101|2015-07-07 08:00,7,2.45,2.45,2.45,2.45,20
20160101|2015-07-07 09:00,7,2.4275,2.4275,2.4275,2.4275,16
20160101|2015-07-07 10:30,7,2.4365,2.4365,2.4365,2.4365,1
20160101|2015-07-07 15:30,7,2.4805,2.4805,2.4805,2.4805,1
20160101|2015-07-08 07:00,8,2.4555,2.4555,2.4555,2.4555,1
20160101|2015-07-08 11:30,8,2.51,2.51,2.51,2.51,1
20160101|2015-07-09 09:30,9,2.551,2.551,2.551,2.551,1
20160101|2015-07-09 10:00,9,2.5525,2.5525,2.5525,2.5525,1
20160101|2015-07-09 12:00,9,2.5635,2.5635,2.5635,2.5635,1
20160101|2015-07-09 15:00,9,2.5565,2.5565,2.5565,2.5565,1
20160101|2015-07-10 08:00,10,2.5515,2.5515,2.5515,2.5515,7
20160101|2015-07-10 08:30,10,2.54,2.54,2.54,2.54,2
20160101|2015-07-10 12:00,10,2.5505,2.5505,2.5505,2.5505,1
20160101|2015-07-13 08:00,13,2.5485,2.5485,2.5485,2.5485,1
20160101|2015-07-13 09:30,13,2.555,2.555,2.555,2.555,1
20160101|2015-07-13 12:00,13,2.556,2.556,2.556,2.556,1
20160101|2015-07-15 12:00,15,2.5355,2.5355,2.5355,2.5355,1
20160101|2015-07-16 07:30,16,2.5335,2.5335,2.5335,2.5335,1
20160101|2015-07-16 10:00,16,2.533,2.533,2.533,2.533,1
20160101|2015-07-16 12:00,16,2.537,2.537,2.537,2.537,1
20160101|2015-07-17 07:30,17,2.5,2.5,2.5,2.5,1
20160101|2015-07-17 10:30,17,2.5165,2.5165,2.5165,2.5165,1
20160101|2015-07-17 12:00,17,2.5105,2.5105,2.5105,2.5105,1
20160101|2015-07-19 20:30,20,2.49,2.49,2.49,2.49,1
20160101|2015-07-20 12:00,20,2.496,2.496,2.496,2.496,1
20160101|2015-07-20 12:30,20,2.489,2.489,2.489,2.489,1
20160101|2015-07-20 14:30,20,2.4855,2.4855,2.4855,2.4855,1
20160101|2015-07-22 11:30,22,2.443,2.443,2.443,2.443,1
20160101|2015-07-22 12:00,22,2.4435,2.4435,2.4435,2.4435,1
20160101|2015-07-23 01:30,23,2.448,2.448,2.448,2.448,1
20160101|2015-07-23 07:30,23,2.4415,2.4415,2.4415,2.4415,1
20160101|2015-07-23 09:30,23,2.4275,2.4275,2.4275,2.4275,1
20160101|2015-07-23 11:30,23,2.4,2.4,2.4,2.4,1
20160101|2015-07-23 12:30,23,2.404,2.404,2.404,2.404,1
20160101|2015-07-24 12:00,24,2.4,2.4,2.4,2.4,1
20160101|2015-07-26 19:30,27,2.393,2.393,2.393,2.393,1
20160101|2015-07-27 07:00,27,2.37,2.37,2.37,2.37,1
20160101|2015-07-27 09:30,27,2.3705,2.3705,2.3705,2.3705,1
20160101|2015-07-27 12:00,27,2.371,2.371,2.371,2.371,1
20160101|2015-07-27 14:00,27,2.3665,2.3665,2.3665,2.3665,2
20160101|2015-07-28 01:30,28,2.382,2.382,2.382,2.382,1
20160101|2015-07-28 09:00,28,2.4105,2.4115,2.41,2.41,4
20160101|2015-07-28 10:00,28,2.417,2.417,2.417,2.417,1
20160101|2015-07-28 11:00,28,2.4245,2.4245,2.4245,2.4245,1
20160101|2015-07-28 15:00,28,2.4255,2.4255,2.4255,2.4255,2
20160101|2015-07-29 08:00,29,2.42,2.42,2.42,2.42,1
20160101|2015-07-29 12:00,29,2.424,2.424,2.424,2.424,1
20160101|2015-07-30 01:30,30,2.408,2.408,2.408,2.408,2
20160101|2015-07-30 09:00,30,2.3995,2.3995,2.3995,2.3995,1
20160101|2015-07-30 11:30,30,2.394,2.394,2.394,2.394,1
20160101|2015-07-31 11:30,31,2.382,2.382,2.382,2.382,1
20160101|2015-08-03 10:00,3,2.375,2.375,2.375,2.375,1
20160101|2015-08-03 10:30,3,2.3775,2.3775,2.3775,2.3775,10
20160101|2015-08-03 12:00,3,2.363,2.363,2.363,2.363,1
20160101|2015-08-04 02:00,4,2.3745,2.3745,2.3745,2.3745,2
20160101|2015-08-04 10:30,4,2.3835,2.3835,2.3835,2.3835,1
20160101|2015-08-04 20:30,5,2.36,2.36,2.36,2.36,1
20160101|2015-08-05 08:00,5,2.37,2.37,2.37,2.37,1
20160101|2015-08-05 09:30,5,2.3605,2.3605,2.3605,2.3605,1
20160101|2015-08-05 10:00,5,2.361,2.364,2.361,2.364,4
20160101|2015-08-05 11:30,5,2.363,2.363,2.363,2.363,1
20160101|2015-08-07 05:00,7,2.3445,2.3445,2.3445,2.3445,1
20160101|2015-08-07 07:30,7,2.335,2.335,2.335,2.335,1
20160101|2015-08-09 19:30,10,2.336,2.336,2.336,2.336,1
20160101|2015-08-10 02:00,10,2.361,2.361,2.361,2.361,2
20160101|2015-08-10 09:00,10,2.38,2.38,2.38,2.38,1
20160101|2015-08-10 10:00,10,2.4015,2.4015,2.4015,2.4015,1
20160101|2015-08-10 11:30,10,2.417,2.417,2.417,2.417,1
20160101|2015-08-11 02:30,11,2.394,2.394,2.394,2.394,1
20160101|2015-08-11 04:00,11,2.365,2.365,2.365,2.365,1
20160101|2015-08-11 06:00,11,2.3585,2.3585,2.3585,2.3585,1
20160101|2015-08-11 09:00,11,2.3435,2.3435,2.3435,2.3435,1
20160101|2015-08-11 13:30,11,2.3485,2.3485,2.3485,2.3485,2
20160101|2015-08-11 21:00,12,2.3215,2.3215,2.3215,2.3215,1
20160101|2015-08-12 02:30,12,2.336,2.336,2.336,2.336,1
20160101|2015-08-12 14:00,12,2.358,2.358,2.358,2.358,1
20160101|2015-08-12 20:30,13,2.3495,2.3495,2.3495,2.3495,2
20160101|2015-08-13 08:30,13,2.364,2.364,2.364,2.364,1
20160101|2015-08-14 13:00,14,2.3585,2.3585,2.3585,2.3585,1
20160101|2015-08-14 15:30,14,2.3495,2.3495,2.3495,2.3495,2
20160101|2015-08-16 20:00,17,2.34,2.34,2.34,2.34,1
20160101|2015-08-17 07:30,17,2.3205,2.3205,2.3205,2.3205,1
20160101|2015-08-17 11:00,17,2.328,2.328,2.328,2.328,1
20160101|2015-08-17 20:00,18,2.325,2.325,2.325,2.325,1
20160101|2015-08-17 20:30,18,2.323,2.323,2.323,2.323,1
20160101|2015-08-18 05:00,18,2.2865,2.2865,2.2865,2.2865,1
20160101|2015-08-18 09:30,18,2.281,2.281,2.281,2.281,1
20160101|2015-08-18 20:00,19,2.29,2.29,2.2865,2.2865,3
20160101|2015-08-19 06:30,19,2.275,2.275,2.275,2.275,4
20160101|2015-08-19 08:00,19,2.283,2.283,2.283,2.283,2
20160101|2015-08-19 12:00,19,2.281,2.282,2.281,2.282,3
20160101|2015-08-20 01:00,20,2.289,2.289,2.289,2.289,2
20160101|2015-08-20 07:30,20,2.318,2.318,2.318,2.318,4
20160101|2015-08-20 08:00,20,2.319,2.319,2.3155,2.3155,3
20160101|2015-08-20 08:30,20,2.3195,2.322,2.318,2.318,22
20160101|2015-08-20 09:00,20,2.312,2.312,2.312,2.312,1
20160101|2015-08-20 09:30,20,2.3175,2.3175,2.3175,2.3175,1
20160101|2015-08-20 10:30,20,2.3255,2.3255,2.3255,2.3255,1
20160101|2015-08-20 11:30,20,2.3305,2.3305,2.3265,2.3265,3
20160101|2015-08-21 03:30,21,2.2855,2.2855,2.285,2.285,2
20160101|2015-08-21 07:30,21,2.302,2.3045,2.301,2.3045,4
20160101|2015-08-23 18:00,24,2.2785,2.2785,2.2785,2.2785,2
20160101|2015-08-23 20:00,24,2.2655,2.276,2.2655,2.276,3
20160101|2015-08-23 22:00,24,2.25,2.25,2.25,2.25,1
20160101|2015-08-24 00:30,24,2.2465,2.262,2.2465,2.262,6
20160101|2015-08-24 01:30,24,2.252,2.252,2.248,2.25,6
20160101|2015-08-24 02:00,24,2.239,2.239,2.239,2.239,1
20160101|2015-08-24 06:00,24,2.2265,2.2265,2.2235,2.2235,5
20160101|2015-08-24 06:30,24,2.225,2.225,2.225,2.225,4
20160101|2015-08-24 07:00,24,2.2185,2.2185,2.2185,2.2185,1
20160101|2015-08-24 08:30,24,2.2295,2.23,2.2295,2.23,4
20160101|2015-08-24 09:30,24,2.265,2.265,2.265,2.265,2
20160101|2015-08-24 14:00,24,2.2385,2.2385,2.2385,2.2385,1
20160101|2015-08-24 15:30,24,2.239,2.239,2.239,2.239,1
20160101|2015-08-25 03:00,25,2.26,2.26,2.26,2.26,1
20160101|2015-08-25 04:00,25,2.245,2.245,2.244,2.244,3
20160101|2015-08-25 05:00,25,2.265,2.278,2.265,2.278,4
20160101|2015-08-25 08:30,25,2.278,2.278,2.278,2.278,2
20160101|2015-08-25 19:30,26,2.2825,2.2825,2.2825,2.2825,2
20160101|2015-08-25 23:00,26,2.2825,2.2825,2.2825,2.2825,1
20160101|2015-08-26 15:00,26,2.252,2.252,2.252,2.252,3
20160101|2015-08-26 20:30,27,2.267,2.2685,2.267,2.2685,10
20160101|2015-08-26 21:00,27,2.271,2.271,2.271,2.271,2
20160101|2015-08-26 23:30,27,2.268,2.268,2.268,2.268,2
20160101|2015-08-27 06:30,27,2.2665,2.2665,2.265,2.2655,4
20160101|2015-08-27 07:00,27,2.27,2.27,2.27,2.27,3
20160101|2015-08-27 07:30,27,2.27,2.27,2.27,2.27,2
20160101|2015-08-27 08:00,27,2.283,2.283,2.283,2.283,2
20160101|2015-08-27 08:30,27,2.29,2.29,2.29,2.29,5
20160101|2015-08-27 09:00,27,2.3,2.3,2.3,2.3,2
20160101|2015-08-27 11:00,27,2.3275,2.3275,2.3275,2.3275,1
20160101|2015-08-27 12:30,27,2.3295,2.3295,2.3295,2.3295,2
20160101|2015-08-28 00:00,28,2.328,2.328,2.328,2.328,2
20160101|2015-08-28 10:00,28,2.357,2.357,2.357,2.357,4
20160101|2015-08-28 11:30,28,2.348,2.348,2.348,2.348,1
20160101|2015-08-28 15:30,28,2.3515,2.352,2.3515,2.352,7
20160101|2015-08-30 20:00,31,2.325,2.325,2.325,2.325,2
20160101|2015-08-31 03:00,31,2.321,2.321,2.321,2.321,2
20160101|2015-08-31 12:00,31,2.3395,2.3395,2.3395,2.3395,1
20160101|2015-09-01 07:00,1,2.307,2.307,2.307,2.307,2
20160101|2015-09-01 11:00,1,2.3025,2.3065,2.3025,2.3065,6
20160101|2015-09-01 13:00,1,2.303,2.303,2.303,2.303,2
20160101|2015-09-01 13:30,1,2.301,2.301,2.301,2.301,2
20160101|2015-09-02 07:30,2,2.318,2.318,2.318,2.318,2
20160101|2015-09-02 08:00,2,2.3355,2.3355,2.3355,2.3355,1
20160101|2015-09-02 09:30,2,2.328,2.328,2.328,2.328,2
20160101|2015-09-02 11:30,2,2.332,2.332,2.332,2.332,1
20160101|2015-09-03 03:00,3,2.3785,2.3785,2.3785,2.3785,1
20160101|2015-09-03 07:00,3,2.38,2.38,2.38,2.38,1
20160101|2015-09-03 10:00,3,2.39,2.3915,2.39,2.3915,3
20160101|2015-09-04 08:00,4,2.3215,2.3215,2.3215,2.3215,2
20160101|2015-09-04 08:30,4,2.325,2.325,2.325,2.325,1
20160101|2015-09-04 09:00,4,2.315,2.315,2.315,2.315,1
20160101|2015-09-04 11:30,4,2.316,2.316,2.316,2.316,1
20160101|2015-09-08 06:00,8,2.393,2.393,2.393,2.393,1
20160101|2015-09-08 08:30,8,2.42,2.421,2.42,2.421,2
20160101|2015-09-08 09:00,8,2.4175,2.4175,2.4175,2.4175,1
20160101|2015-09-08 10:00,8,2.428,2.428,2.428,2.428,1
20160101|2015-09-08 12:00,8,2.432,2.432,2.432,2.432,1
20160101|2015-09-08 19:00,9,2.4325,2.4325,2.4325,2.4325,2
20160101|2015-09-09 09:30,9,2.441,2.441,2.441,2.441,1
20160101|2015-09-09 12:30,9,2.4345,2.4345,2.4345,2.4345,1
20160101|2015-09-09 20:30,10,2.4315,2.4315,2.4315,2.4315,1
20160101|2015-09-09 22:00,10,2.4295,2.4295,2.4295,2.4295,1
20160101|2015-09-10 05:00,10,2.463,2.463,2.463,2.463,1
20160101|2015-09-10 06:00,10,2.4575,2.4575,2.4575,2.4575,2
20160101|2015-09-10 07:30,10,2.4475,2.4475,2.4475,2.4475,2
20160101|2015-09-10 08:30,10,2.4505,2.4505,2.4505,2.4505,1
20160101|2015-09-10 09:00,10,2.4505,2.4505,2.4505,2.4505,1
20160101|2015-09-10 10:30,10,2.4505,2.4505,2.4505,2.4505,1
20160101|2015-09-10 11:00,10,2.453,2.453,2.453,2.453,1
20160101|2015-09-11 11:30,11,2.4455,2.4455,2.4455,2.4455,1
20160101|2015-09-14 02:00,14,2.425,2.425,2.425,2.425,1
20160101|2015-09-14 12:00,14,2.4065,2.4065,2.4065,2.4065,1
20160101|2015-09-14 20:30,15,2.4155,2.4155,2.4155,2.4155,1
20160101|2015-09-15 03:00,15,2.391,2.391,2.391,2.391,1
20160101|2015-09-15 10:00,15,2.425,2.425,2.425,2.425,1
20160101|2015-09-16 09:30,16,2.449,2.449,2.449,2.449,1
20160101|2015-09-16 10:30,16,2.4555,2.4565,2.4555,2.4565,5
20160101|2015-09-17 08:30,17,2.4595,2.4595,2.4595,2.4595,1
20160101|2015-09-17 14:00,17,2.4915,2.4915,2.4915,2.4915,4
20160101|2015-09-17 20:30,18,2.436,2.4365,2.436,2.4365,11
20160101|2015-09-18 08:30,18,2.391,2.391,2.391,2.391,1
20160101|2015-09-18 09:00,18,2.388,2.388,2.388,2.388,1
20160101|2015-09-18 11:30,18,2.385,2.385,2.385,2.385,2
20160101|2015-09-18 13:30,18,2.38,2.38,2.38,2.38,1
20160101|2015-09-18 14:30,18,2.3745,2.3745,2.3745,2.3745,1
20160101|2015-09-18 15:30,18,2.3825,2.383,2.3825,2.383,3
20160101|2015-09-21 01:30,21,2.391,2.391,2.391,2.391,5
20160101|2015-09-21 02:00,21,2.4035,2.4045,2.4035,2.4045,2
20160101|2015-09-21 23:00,22,2.38,2.38,2.38,2.38,1
20160101|2015-09-22 02:00,22,2.368,2.368,2.368,2.368,1
20160101|2015-09-22 04:30,22,2.337,2.337,2.337,2.337,1
20160101|2015-09-22 05:00,22,2.3235,2.3235,2.3235,2.3235,1
20160101|2015-09-22 07:00,22,2.328,2.328,2.328,2.328,2
20160101|2015-09-22 09:00,22,2.29,2.29,2.29,2.29,4
20160101|2015-09-22 09:30,22,2.299,2.299,2.299,2.299,10
20160101|2015-09-22 11:30,22,2.2975,2.2975,2.2975,2.2975,1
20160101|2015-09-22 12:30,22,2.303,2.303,2.303,2.303,1
20160101|2015-09-22 15:00,22,2.3085,2.3085,2.3085,2.3085,2
20160101|2015-09-22 20:30,23,2.312,2.312,2.297,2.297,3
20160101|2015-09-22 22:30,23,2.2975,2.2975,2.2975,2.2975,1
20160101|2015-09-23 01:30,23,2.3105,2.3105,2.3105,2.3105,3
20160101|2015-09-23 04:00,23,2.3235,2.3235,2.3235,2.3235,2
20160101|2015-09-23 08:30,23,2.315,2.315,2.315,2.315,3
20160101|2015-09-23 10:00,23,2.3135,2.3135,2.3135,2.3135,1
20160101|2015-09-23 17:00,24,2.298,2.298,2.298,2.298,2
20160101|2015-09-24 09:30,24,2.3055,2.3055,2.3055,2.3055,3
20160101|2015-09-24 10:00,24,2.298,2.298,2.298,2.298,1
20160101|2015-09-24 10:30,24,2.296,2.296,2.296,2.296,3
20160101|2015-09-24 12:00,24,2.301,2.301,2.301,2.301,1
20160101|2015-09-24 21:30,25,2.307,2.307,2.307,2.307,1
20160101|2015-09-25 03:30,25,2.3,2.3,2.3,2.3,1
20160101|2015-09-25 07:30,25,2.3035,2.3035,2.3035,2.3035,1
20160101|2015-09-25 12:30,25,2.284,2.284,2.284,2.284,1
20160101|2015-09-28 01:30,28,2.2735,2.2735,2.2735,2.2735,1
20160101|2015-09-28 05:00,28,2.256,2.256,2.256,2.256,1
20160101|2015-09-28 05:30,28,2.2575,2.2575,2.2575,2.2575,2
20160101|2015-09-28 06:00,28,2.2545,2.2545,2.2545,2.2545,2
20160101|2015-09-28 06:30,28,2.2415,2.2415,2.2415,2.2415,1
20160101|2015-09-28 07:00,28,2.2415,2.2415,2.2415,2.2415,1
20160101|2015-09-28 08:30,28,2.2505,2.2505,2.2505,2.2505,1
20160101|2015-09-28 12:00,28,2.2485,2.2485,2.2485,2.2485,4
20160101|2015-09-28 14:00,28,2.2485,2.2485,2.2485,2.2485,1
20160101|2015-09-29 03:30,29,2.262,2.262,2.2615,2.2615,2
20160101|2015-09-29 04:00,29,2.2515,2.252,2.2515,2.252,2
20160101|2015-09-29 07:00,29,2.27,2.27,2.27,2.27,2
20160101|2015-09-29 09:00,29,2.2575,2.2575,2.2575,2.2575,1
20160101|2015-09-29 09:30,29,2.2565,2.2565,2.2555,2.2555,5
20160101|2015-09-29 10:30,29,2.2535,2.254,2.2535,2.254,5
20160101|2015-09-30 01:30,30,2.284,2.284,2.284,2.284,2
20160101|2015-09-30 03:30,30,2.3,2.3065,2.3,2.3065,4
20160101|2015-09-30 07:00,30,2.3055,2.3055,2.3055,2.3055,1
20160101|2015-09-30 07:30,30,2.312,2.312,2.312,2.312,1
20160101|2015-09-30 08:00,30,2.3095,2.3095,2.3085,2.3085,5
20160101|2015-09-30 09:00,30,2.352,2.352,2.344,2.344,9
20160101|2015-09-30 09:30,30,2.34,2.34,2.34,2.34,1
20160101|2015-09-30 11:00,30,2.3395,2.3395,2.3395,2.3395,2
20160101|2015-09-30 12:00,30,2.3405,2.3405,2.339,2.339,2
20160101|2015-09-30 21:00,1,2.3645,2.3645,2.3645,2.3645,1
20160101|2015-09-30 21:30,1,2.3735,2.3735,2.3735,2.3735,1
20160101|2015-10-01 04:00,1,2.358,2.358,2.358,2.358,2
20160101|2015-10-01 07:30,1,2.3435,2.3435,2.3435,2.3435,2
20160101|2015-10-01 08:00,1,2.3385,2.339,2.3385,2.339,4
20160101|2015-10-01 08:30,1,2.3385,2.3385,2.3385,2.3385,1
20160101|2015-10-01 09:00,1,2.334,2.3385,2.3335,2.3365,8
20160101|2015-10-01 09:30,1,2.329,2.329,2.3245,2.3245,2
20160101|2015-10-01 10:00,1,2.3265,2.3295,2.319,2.327,34
20160101|2015-10-01 10:30,1,2.331,2.331,2.314,2.3155,13
20160101|2015-10-01 11:00,1,2.307,2.307,2.2975,2.3,108
20160101|2015-10-01 11:30,1,2.3005,2.3045,2.3,2.303,16
20160101|2015-10-01 13:30,1,2.306,2.306,2.306,2.306,1
20160101|2015-10-02 07:00,2,2.31,2.31,2.31,2.31,2
20160101|2015-10-02 08:30,2,2.2815,2.2815,2.2815,2.2815,1
20160101|2015-10-02 09:00,2,2.2805,2.2805,2.278,2.279,3
20160101|2015-10-02 10:30,2,2.3095,2.3095,2.3095,2.3095,8
20160101|2015-10-02 11:30,2,2.326,2.327,2.326,2.327,2
20160101|2015-10-02 12:00,2,2.3275,2.3275,2.3275,2.3275,2
20160101|2015-10-02 12:30,2,2.335,2.335,2.335,2.335,1
20160101|2015-10-02 15:00,2,2.342,2.342,2.342,2.342,1
20160101|2015-10-04 20:30,5,2.346,2.346,2.346,2.346,4
20160101|2015-10-04 21:00,5,2.347,2.347,2.347,2.347,2
20160101|2015-10-05 00:00,5,2.345,2.345,2.345,2.345,5
20160101|2015-10-05 06:00,5,2.34,2.34,2.34,2.34,2
20160101|2015-10-05 07:30,5,2.348,2.348,2.348,2.348,5
20160101|2015-10-05 08:30,5,2.3585,2.3595,2.3585,2.3595,20
20160101|2015-10-05 09:00,5,2.3685,2.3685,2.3685,2.3685,6
20160101|2015-10-05 10:30,5,2.3545,2.3545,2.3545,2.3545,1
20160101|2015-10-05 11:00,5,2.356,2.356,2.356,2.356,1
20160101|2015-10-05 11:30,5,2.355,2.3565,2.355,2.3565,2
20160101|2015-10-05 14:30,5,2.3595,2.3595,2.3595,2.3595,3
20160101|2015-10-05 15:30,5,2.36,2.36,2.36,2.36,1
20160101|2015-10-06 07:00,6,2.356,2.356,2.356,2.356,1
20160101|2015-10-06 08:00,6,2.37,2.37,2.37,2.37,1
20160101|2015-10-06 08:30,6,2.37,2.37,2.37,2.37,2
20160101|2015-10-06 10:30,6,2.3625,2.3635,2.3625,2.3635,8
20160101|2015-10-06 12:00,6,2.3575,2.3575,2.3575,2.3575,2
20160101|2015-10-06 13:00,6,2.3585,2.3585,2.3575,2.3575,3
20160101|2015-10-06 17:00,7,2.359,2.3595,2.359,2.3595,3
20160101|2015-10-07 08:00,7,2.3825,2.3875,2.3825,2.3875,6
20160101|2015-10-07 09:00,7,2.396,2.396,2.3955,2.3955,2
20160101|2015-10-07 09:30,7,2.3825,2.3825,2.3825,2.3825,2
20160101|2015-10-07 11:30,7,2.3685,2.3685,2.3675,2.3685,5
20160101|2015-10-07 20:30,8,2.343,2.343,2.343,2.343,1
20160101|2015-10-08 02:30,8,2.3375,2.3375,2.3375,2.3375,1
20160101|2015-10-08 05:30,8,2.3285,2.3285,2.3285,2.3285,2
20160101|2015-10-08 06:00,8,2.3295,2.3295,2.3295,2.3295,1
20160101|2015-10-08 06:30,8,2.339,2.339,2.339,2.339,1
20160101|2015-10-08 07:00,8,2.3295,2.3295,2.3295,2.3295,1
20160101|2015-10-08 08:00,8,2.325,2.325,2.319,2.325,3
20160101|2015-10-08 08:30,8,2.3345,2.3345,2.3345,2.3345,3
20160101|2015-10-08 11:00,8,2.3405,2.3405,2.3405,2.3405,3
20160101|2015-10-08 11:30,8,2.3435,2.3445,2.3435,2.3445,2
20160101|2015-10-08 12:00,8,2.3495,2.3495,2.3495,2.3495,1
20160101|2015-10-08 22:00,9,2.3875,2.3875,2.3875,2.3875,1
20160101|2015-10-09 00:30,9,2.401,2.401,2.4005,2.4005,2
20160101|2015-10-09 01:00,9,2.405,2.405,2.405,2.405,1
20160101|2015-10-09 02:00,9,2.425,2.425,2.425,2.425,1
20160101|2015-10-09 03:30,9,2.425,2.425,2.425,2.425,1
20160101|2015-10-09 05:30,9,2.4215,2.4215,2.4215,2.4215,1
20160101|2015-10-09 06:30,9,2.42,2.42,2.42,2.42,1
20160101|2015-10-09 07:30,9,2.429,2.431,2.429,2.431,4
20160101|2015-10-09 08:00,9,2.416,2.416,2.416,2.416,6
20160101|2015-10-09 08:30,9,2.405,2.4055,2.405,2.4055,4
20160101|2015-10-09 09:00,9,2.3995,2.3995,2.3995,2.3995,4
20160101|2015-10-09 10:00,9,2.415,2.415,2.414,2.414,5
20160101|2015-10-09 11:00,9,2.4095,2.4095,2.4095,2.4095,1
20160101|2015-10-09 11:30,9,2.414,2.414,2.413,2.413,3
20160101|2015-10-09 12:00,9,2.4115,2.4115,2.4115,2.4115,1
20160101|2015-10-09 12:30,9,2.411,2.411,2.411,2.411,1
20160101|2015-10-09 13:00,9,2.415,2.417,2.415,2.417,2
20160101|2015-10-09 14:30,9,2.418,2.418,2.418,2.418,1
20160101|2015-10-11 19:00,12,2.4105,2.4105,2.41,2.41,2
20160101|2015-10-11 19:30,12,2.4115,2.4115,2.4115,2.4115,4
20160101|2015-10-11 20:00,12,2.41,2.41,2.407,2.407,4
20160101|2015-10-11 21:30,12,2.4245,2.429,2.4245,2.429,2
20160101|2015-10-11 23:30,12,2.4275,2.4275,2.4275,2.4275,1
20160101|2015-10-12 02:30,12,2.435,2.435,2.432,2.432,3
20160101|2015-10-12 08:00,12,2.4245,2.4245,2.4235,2.424,6
20160101|2015-10-12 08:30,12,2.424,2.424,2.424,2.424,1
20160101|2015-10-12 09:30,12,2.416,2.419,2.416,2.418,4
20160101|2015-10-12 11:30,12,2.414,2.4165,2.414,2.4165,3
20160101|2015-10-12 12:30,12,2.411,2.411,2.411,2.411,1
20160101|2015-10-12 13:30,12,2.4105,2.4105,2.4105,2.4105,1
20160101|2015-10-12 20:30,13,2.392,2.392,2.392,2.392,3
20160101|2015-10-12 21:00,13,2.39,2.39,2.39,2.39,1
20160101|2015-10-12 22:00,13,2.393,2.393,2.393,2.393,1
20160101|2015-10-13 01:00,13,2.397,2.397,2.397,2.397,1
20160101|2015-10-13 03:00,13,2.399,2.399,2.399,2.399,2
20160101|2015-10-13 03:30,13,2.401,2.401,2.401,2.401,2
20160101|2015-10-13 04:00,13,2.396,2.396,2.396,2.396,2
20160101|2015-10-13 05:00,13,2.3925,2.3925,2.389,2.389,3
20160101|2015-10-13 06:30,13,2.39,2.394,2.39,2.394,2
20160101|2015-10-13 07:30,13,2.3955,2.3955,2.395,2.395,4
20160101|2015-10-13 08:00,13,2.386,2.3865,2.386,2.3865,4
20160101|2015-10-13 08:30,13,2.396,2.396,2.396,2.396,3
20160101|2015-10-13 09:00,13,2.409,2.409,2.409,2.409,2
20160101|2015-10-13 11:30,13,2.388,2.389,2.388,2.389,3
20160101|2015-10-13 12:00,13,2.39,2.39,2.39,2.39,1
20160101|2015-10-13 13:00,13,2.386,2.386,2.386,2.386,1
20160101|2015-10-13 22:00,14,2.4,2.4,2.4,2.4,4
20160101|2015-10-13 22:30,14,2.3985,2.3985,2.3985,2.3985,1
20160101|2015-10-13 23:30,14,2.3985,2.399,2.3985,2.399,3
20160101|2015-10-14 00:30,14,2.3935,2.3935,2.3935,2.3935,1
20160101|2015-10-14 02:00,14,2.3835,2.3835,2.3835,2.3835,1
20160101|2015-10-14 03:00,14,2.3945,2.396,2.3945,2.396,4
20160101|2015-10-14 04:00,14,2.388,2.388,2.388,2.388,1
20160101|2015-10-14 08:00,14,2.3965,2.3965,2.3965,2.3965,1
20160101|2015-10-14 09:30,14,2.4015,2.4015,2.399,2.399,4
20160101|2015-10-14 10:30,14,2.408,2.408,2.408,2.408,1
20160101|2015-10-14 11:30,14,2.4145,2.416,2.4145,2.415,4
20160101|2015-10-14 13:00,14,2.416,2.416,2.416,2.416,2
20160101|2015-10-14 20:00,15,2.4215,2.4215,2.421,2.421,4
20160101|2015-10-14 21:30,15,2.424,2.424,2.424,2.424,1
20160101|2015-10-14 23:00,15,2.4295,2.4295,2.4295,2.4295,1
20160101|2015-10-15 00:00,15,2.43,2.43,2.43,2.43,1
20160101|2015-10-15 00:30,15,2.424,2.424,2.424,2.424,1
20160101|2015-10-15 02:00,15,2.417,2.417,2.417,2.417,1
20160101|2015-10-15 02:30,15,2.426,2.426,2.422,2.422,2
20160101|2015-10-15 03:00,15,2.426,2.4285,2.426,2.4285,5
20160101|2015-10-15 03:30,15,2.428,2.428,2.428,2.428,2
20160101|2015-10-15 04:00,15,2.4285,2.4285,2.4285,2.4285,1
20160101|2015-10-15 04:30,15,2.425,2.425,2.425,2.425,1
20160101|2015-10-15 07:30,15,2.42,2.42,2.42,2.42,1
20160101|2015-10-15 08:00,15,2.41,2.41,2.4045,2.41,8
20160101|2015-10-15 09:00,15,2.4135,2.4135,2.407,2.407,14
20160101|2015-10-15 09:30,15,2.4065,2.4065,2.4065,2.4065,1
20160101|2015-10-15 10:30,15,2.412,2.412,2.412,2.412,1
20160101|2015-10-15 11:30,15,2.4235,2.4245,2.4235,2.4245,5
20160101|2015-10-15 12:00,15,2.423,2.423,2.423,2.423,1
20160101|2015-10-15 12:30,15,2.4265,2.4265,2.4265,2.4265,1
20160101|2015-10-15 17:30,16,2.431,2.431,2.431,2.431,1
20160101|2015-10-15 20:00,16,2.4305,2.4305,2.4305,2.4305,11
20160101|2015-10-15 20:30,16,2.427,2.427,2.426,2.426,10
20160101|2015-10-16 00:30,16,2.4135,2.4135,2.4135,2.4135,3
20160101|2015-10-16 01:30,16,2.4,2.4,2.4,2.4,1
20160101|2015-10-16 02:00,16,2.404,2.404,2.404,2.404,3
20160101|2015-10-16 07:00,16,2.389,2.389,2.389,2.389,1
20160101|2015-10-16 07:30,16,2.3925,2.3925,2.3925,2.3925,1
20160101|2015-10-16 08:00,16,2.397,2.404,2.397,2.404,2
20160101|2015-10-16 08:30,16,2.3965,2.397,2.3965,2.397,2
20160101|2015-10-16 09:00,16,2.399,2.399,2.393,2.393,2
20160101|2015-10-16 09:30,16,2.3975,2.3985,2.3975,2.3985,4
20160101|2015-10-16 10:30,16,2.3975,2.4045,2.3975,2.4045,5
20160101|2015-10-16 11:30,16,2.401,2.4065,2.401,2.406,9
20160101|2015-10-16 13:00,16,2.4005,2.4055,2.4005,2.4055,8
20160101|2015-10-16 14:00,16,2.4045,2.4045,2.4045,2.4045,1
20160101|2015-10-16 14:30,16,2.402,2.402,2.402,2.402,1
20160101|2015-10-18 20:00,19,2.3835,2.3835,2.3835,2.3835,2
20160101|2015-10-18 21:00,19,2.4005,2.4005,2.4005,2.4005,3
20160101|2015-10-18 22:00,19,2.396,2.396,2.396,2.396,4
20160101|2015-10-19 00:30,19,2.389,2.389,2.389,2.389,1
20160101|2015-10-19 01:00,19,2.392,2.392,2.392,2.392,1
20160101|2015-10-19 04:00,19,2.39,2.39,2.39,2.39,1
20160101|2015-10-19 07:00,19,2.369,2.369,2.369,2.369,1
20160101|2015-10-19 08:00,19,2.368,2.368,2.368,2.368,1
20160101|2015-10-19 08:30,19,2.366,2.366,2.366,2.366,1
20160101|2015-10-19 11:30,19,2.3695,2.371,2.3695,2.371,5
20160101|2015-10-19 12:00,19,2.372,2.372,2.372,2.372,1
20160101|2015-10-19 12:30,19,2.3665,2.3665,2.3665,2.3665,1
20160101|2015-10-19 13:00,19,2.368,2.368,2.368,2.368,3
20160101|2015-10-19 15:30,19,2.366,2.366,2.366,2.366,1
20160101|2015-10-19 21:00,20,2.366,2.3675,2.366,2.3675,2
20160101|2015-10-19 21:30,20,2.3655,2.3655,2.3655,2.3655,1
20160101|2015-10-20 02:00,20,2.3825,2.3825,2.3825,2.3825,1
20160101|2015-10-20 02:30,20,2.3825,2.3825,2.3825,2.3825,1
20160101|2015-10-20 07:30,20,2.3695,2.3695,2.3695,2.3695,1
20160101|2015-10-20 10:30,20,2.369,2.369,2.369,2.369,1
20160101|2015-10-20 11:30,20,2.369,2.369,2.369,2.369,1
20160101|2015-10-20 12:00,20,2.3695,2.3695,2.3695,2.3695,2
20160101|2015-10-20 17:00,21,2.364,2.364,2.364,2.364,1
20160101|2015-10-20 21:00,21,2.351,2.351,2.351,2.351,8
20160101|2015-10-21 02:00,21,2.345,2.345,2.345,2.345,1
20160101|2015-10-21 02:30,21,2.3435,2.3435,2.3435,2.3435,1
20160101|2015-10-21 03:00,21,2.3425,2.3425,2.3425,2.3425,1
20160101|2015-10-21 06:30,21,2.3595,2.3595,2.3595,2.3595,1
20160101|2015-10-21 08:30,21,2.341,2.341,2.339,2.339,11
20160101|2015-10-21 09:00,21,2.34,2.34,2.34,2.34,2
20160101|2015-10-21 09:30,21,2.35,2.35,2.35,2.35,1
20160101|2015-10-21 10:00,21,2.3535,2.3535,2.3535,2.3535,1
20160101|2015-10-21 11:00,21,2.3525,2.3525,2.3525,2.3525,1
20160101|2015-10-21 11:30,21,2.3635,2.364,2.3635,2.364,4
20160101|2015-10-21 12:00,21,2.364,2.364,2.361,2.361,3
20160101|2015-10-21 19:30,22,2.3635,2.3635,2.3635,2.3635,2
20160101|2015-10-21 20:00,22,2.3625,2.3625,2.3625,2.3625,1
20160101|2015-10-22 06:00,22,2.4005,2.4005,2.4005,2.4005,2
20160101|2015-10-22 10:00,22,2.382,2.382,2.382,2.382,1
20160101|2015-10-22 11:30,22,2.3845,2.3875,2.3845,2.3875,6
20160101|2015-10-22 12:00,22,2.387,2.387,2.3835,2.3835,2
20160101|2015-10-22 13:00,22,2.3825,2.3825,2.3825,2.3825,1
20160101|2015-10-23 00:00,23,2.3795,2.3795,2.379,2.3795,8
20160101|2015-10-23 01:00,23,2.381,2.381,2.381,2.381,1
20160101|2015-10-23 06:00,23,2.4095,2.41,2.4095,2.41,12
20160101|2015-10-23 09:00,23,2.3575,2.3575,2.3575,2.3575,2
20160101|2015-10-23 09:30,23,2.361,2.361,2.361,2.361,1
20160101|2015-10-23 10:30,23,2.357,2.357,2.357,2.357,1
20160101|2015-10-23 11:00,23,2.3525,2.3525,2.3525,2.3525,7
20160101|2015-10-23 11:30,23,2.354,2.3555,2.3535,2.3535,7
20160101|2015-10-23 12:00,23,2.3545,2.3545,2.3545,2.3545,1
20160101|2015-10-25 17:00,26,2.3495,2.3495,2.3495,2.3495,1
20160101|2015-10-25 21:30,26,2.355,2.355,2.355,2.355,1
20160101|2015-10-26 01:00,26,2.355,2.355,2.355,2.355,5
20160101|2015-10-26 09:00,26,2.36,2.36,2.36,2.36,2
20160101|2015-10-26 10:00,26,2.3595,2.3595,2.3595,2.3595,1
20160101|2015-10-26 10:30,26,2.3575,2.36,2.3575,2.36,32
20160101|2015-10-26 11:30,26,2.3615,2.3615,2.3615,2.3615,1
20160101|2015-10-26 12:00,26,2.3615,2.3615,2.3615,2.3615,1
20160101|2015-10-26 14:00,26,2.358,2.358,2.358,2.358,2
20160101|2015-10-26 20:00,27,2.3505,2.3505,2.3505,2.3505,1
20160101|2015-10-26 20:30,27,2.352,2.352,2.352,2.352,2
20160101|2015-10-27 04:30,27,2.3785,2.38,2.3785,2.3785,74
20160101|2015-10-27 08:30,27,2.374,2.376,2.373,2.376,22
20160101|2015-10-27 10:30,27,2.3775,2.3775,2.3775,2.3775,1
20160101|2015-10-27 11:00,27,2.376,2.376,2.376,2.376,1
20160101|2015-10-27 11:30,27,2.3675,2.3675,2.3675,2.3675,3
20160101|2015-10-27 12:00,27,2.3665,2.367,2.3665,2.367,4
20160101|2015-10-27 13:00,27,2.3685,2.3685,2.3685,2.3685,1
20160101|2015-10-27 21:00,28,2.364,2.364,2.3635,2.3635,2
20160101|2015-10-28 03:00,28,2.3485,2.3485,2.3485,2.3485,1
20160101|2015-10-28 08:30,28,2.358,2.358,2.358,2.358,1
20160101|2015-10-28 09:30,28,2.374,2.374,2.374,2.374,1
20160101|2015-10-28 10:30,28,2.3735,2.3735,2.3735,2.3735,1
20160101|2015-10-28 11:30,28,2.3725,2.3725,2.3675,2.3675,3
20160101|2015-10-28 12:00,28,2.3705,2.371,2.3705,2.371,4
20160101|2015-10-28 13:00,28,2.35,2.35,2.35,2.35,1
20160101|2015-10-28 23:30,29,2.356,2.356,2.356,2.356,1
20160101|2015-10-29 03:00,29,2.3475,2.3475,2.3475,2.3475,1
20160101|2015-10-29 03:30,29,2.3415,2.3415,2.3415,2.3415,2
20160101|2015-10-29 07:30,29,2.336,2.336,2.336,2.336,1
20160101|2015-10-29 09:00,29,2.3505,2.3505,2.3505,2.3505,1
20160101|2015-10-29 11:30,29,2.326,2.3265,2.326,2.3265,6
20160101|2015-10-29 12:00,29,2.326,2.326,2.326,2.326,2
20160101|2015-10-29 13:30,29,2.328,2.328,2.328,2.328,1
20160101|2015-10-29 14:30,29,2.3315,2.3315,2.3315,2.3315,1
20160101|2015-10-29 20:00,30,2.331,2.331,2.331,2.331,1
20160101|2015-10-29 20:30,30,2.331,2.333,2.331,2.333,2
20160101|2015-10-30 03:30,30,2.328,2.328,2.328,2.328,1
20160101|2015-10-30 04:30,30,2.32,2.32,2.32,2.32,1
20160101|2015-10-30 07:00,30,2.321,2.321,2.3175,2.3175,2
20160101|2015-10-30 09:30,30,2.322,2.322,2.3175,2.3175,2
20160101|2015-10-30 10:00,30,2.32,2.32,2.32,2.32,1
20160101|2015-10-30 11:00,30,2.318,2.318,2.318,2.318,2
20160101|2015-10-30 11:30,30,2.324,2.324,2.323,2.323,5
20160101|2015-10-30 15:00,30,2.319,2.319,2.319,2.319,1
20160101|2015-11-01 17:30,2,2.3065,2.3065,2.3065,2.3065,1
20160101|2015-11-02 02:00,2,2.321,2.321,2.321,2.321,3
20160101|2015-11-02 03:30,2,2.3195,2.3195,2.3195,2.3195,2
20160101|2015-11-02 04:30,2,2.3195,2.3195,2.3195,2.3195,1
20160101|2015-11-02 07:00,2,2.3235,2.3235,2.3235,2.3235,1
20160101|2015-11-02 08:30,2,2.3125,2.315,2.3125,2.315,4
20160101|2015-11-02 09:30,2,2.316,2.316,2.316,2.316,1
20160101|2015-11-02 10:30,2,2.318,2.318,2.318,2.318,1
20160101|2015-11-02 11:30,2,2.325,2.325,2.3225,2.3235,5
20160101|2015-11-02 21:00,3,2.326,2.326,2.326,2.326,2
20160101|2015-11-02 23:30,3,2.3275,2.3275,2.3265,2.3265,27
20160101|2015-11-03 00:00,3,2.3265,2.3265,2.3265,2.3265,13
20160101|2015-11-03 00:30,3,2.325,2.325,2.324,2.324,40
20160101|2015-11-03 06:30,3,2.325,2.325,2.325,2.325,3
20160101|2015-11-03 07:00,3,2.323,2.323,2.3105,2.3105,5
20160101|2015-11-03 07:30,3,2.3075,2.313,2.3075,2.313,4
20160101|2015-11-03 08:00,3,2.3155,2.3155,2.3135,2.3135,10
20160101|2015-11-03 09:00,3,2.3095,2.3095,2.3095,2.3095,2
20160101|2015-11-03 10:30,3,2.3205,2.3205,2.3205,2.3205,1
20160101|2015-11-03 11:30,3,2.332,2.3365,2.332,2.334,10
20160101|2015-11-03 21:00,4,2.344,2.344,2.3425,2.3425,13
20160101|2015-11-03 21:30,4,2.342,2.342,2.342,2.342,3
20160101|2015-11-03 22:00,4,2.342,2.342,2.342,2.342,1
20160101|2015-11-04 02:00,4,2.355,2.356,2.355,2.356,4
20160101|2015-11-04 04:30,4,2.3475,2.3475,2.3475,2.3475,1
20160101|2015-11-04 06:30,4,2.3405,2.3405,2.3405,2.3405,1
20160101|2015-11-04 07:00,4,2.3385,2.3415,2.3385,2.3415,8
20160101|2015-11-04 07:30,4,2.351,2.36,2.351,2.3595,14
20160101|2015-11-04 08:00,4,2.3615,2.3615,2.3595,2.3595,2
20160101|2015-11-04 08:30,4,2.356,2.3575,2.3515,2.3515,14
20160101|2015-11-04 09:30,4,2.3415,2.3415,2.331,2.331,15
20160101|2015-11-04 10:00,4,2.3275,2.328,2.3245,2.3245,11
20160101|2015-11-04 11:30,4,2.328,2.328,2.328,2.328,1
20160101|2015-11-04 12:00,4,2.3235,2.3235,2.3235,2.3235,1
20160101|2015-11-04 14:00,4,2.3275,2.3275,2.3275,2.3275,1
20160101|2015-11-04 18:00,5,2.3285,2.3285,2.3285,2.3285,1
20160101|2015-11-04 18:30,5,2.3295,2.3295,2.3295,2.3295,2
20160101|2015-11-04 20:30,5,2.3345,2.3345,2.33,2.33,3
20160101|2015-11-04 21:00,5,2.3265,2.3265,2.3265,2.3265,2
20160101|2015-11-04 23:00,5,2.327,2.327,2.327,2.327,2
20160101|2015-11-04 23:30,5,2.323,2.323,2.319,2.319,3
20160101|2015-11-05 00:00,5,2.3235,2.3235,2.3235,2.3235,2
20160101|2015-11-05 00:30,5,2.314,2.314,2.314,2.314,1
20160101|2015-11-05 01:00,5,2.3135,2.3135,2.3135,2.3135,2
20160101|2015-11-05 01:30,5,2.3075,2.3075,2.3075,2.3075,1
20160101|2015-11-05 02:30,5,2.303,2.303,2.303,2.303,1
20160101|2015-11-05 03:00,5,2.299,2.299,2.299,2.299,1
20160101|2015-11-05 03:30,5,2.291,2.292,2.291,2.291,3
20160101|2015-11-05 04:00,5,2.283,2.2835,2.282,2.2835,4
20160101|2015-11-05 04:30,5,2.279,2.2795,2.278,2.2795,3
20160101|2015-11-05 07:00,5,2.2855,2.2855,2.279,2.281,4
20160101|2015-11-05 07:30,5,2.277,2.285,2.277,2.285,3
20160101|2015-11-05 09:30,5,2.278,2.278,2.278,2.278,1
20160101|2015-11-05 10:00,5,2.2705,2.2715,2.2685,2.2715,5
20160101|2015-11-05 10:30,5,2.2705,2.2705,2.2705,2.2705,2
20160101|2015-11-05 11:00,5,2.265,2.265,2.265,2.265,2
20160101|2015-11-05 11:30,5,2.26,2.2625,2.2595,2.2625,8
20160101|2015-11-05 14:30,5,2.26,2.26,2.26,2.26,1
20160101|2015-11-05 15:00,5,2.2625,2.2625,2.2625,2.2625,1
20160101|2015-11-06 01:30,6,2.2665,2.2665,2.2665,2.2665,1
20160101|2015-11-06 02:00,6,2.263,2.263,2.263,2.263,1
20160101|2015-11-06 04:30,6,2.2555,2.2555,2.255,2.255,2
20160101|2015-11-06 07:30,6,2.253,2.253,2.253,2.253,1
20160101|2015-11-06 08:00,6,2.2565,2.261,2.2565,2.2575,4
20160101|2015-11-06 09:00,6,2.249,2.252,2.2485,2.252,6
20160101|2015-11-06 09:30,6,2.2525,2.2525,2.2525,2.2525,1
20160101|2015-11-06 10:00,6,2.2525,2.2525,2.246,2.246,5
20160101|2015-11-06 10:30,6,2.25,2.2505,2.25,2.2505,7
20160101|2015-11-06 11:00,6,2.251,2.253,2.251,2.253,2
20160101|2015-11-06 11:30,6,2.248,2.248,2.248,2.248,1
20160101|2015-11-06 12:00,6,2.2505,2.2505,2.2505,2.2505,1
20160101|2015-11-06 12:30,6,2.251,2.251,2.251,2.251,3
20160101|2015-11-06 13:00,6,2.25,2.2515,2.25,2.2515,3
20160101|2015-11-08 17:00,9,2.238,2.238,2.238,2.238,1
20160101|2015-11-08 20:00,9,2.2545,2.2555,2.2545,2.2555,2
20160101|2015-11-09 00:30,9,2.244,2.244,2.2425,2.2425,2
20160101|2015-11-09 04:30,9,2.249,2.249,2.249,2.249,1
20160101|2015-11-09 07:00,9,2.251,2.256,2.248,2.248,99
20160101|2015-11-09 07:30,9,2.246,2.246,2.2435,2.2435,2
20160101|2015-11-09 08:00,9,2.246,2.246,2.246,2.246,1
20160101|2015-11-09 08:30,9,2.2465,2.2515,2.2465,2.2515,2
20160101|2015-11-09 10:00,9,2.2445,2.2445,2.2445,2.2445,1
20160101|2015-11-09 10:30,9,2.2455,2.2455,2.2455,2.2455,1
20160101|2015-11-09 11:00,9,2.239,2.2395,2.239,2.2395,4
20160101|2015-11-09 11:30,9,2.2375,2.238,2.237,2.237,7
20160101|2015-11-09 12:00,9,2.239,2.239,2.239,2.239,1
20160101|2015-11-09 13:30,9,2.235,2.235,2.235,2.235,1
20160101|2015-11-09 14:30,9,2.2355,2.2355,2.2355,2.2355,1
20160101|2015-11-09 15:00,9,2.237,2.237,2.237,2.237,1
20160101|2015-11-09 18:30,10,2.234,2.234,2.2335,2.2335,4
20160101|2015-11-09 20:30,10,2.229,2.2295,2.229,2.2295,4
20160101|2015-11-09 21:00,10,2.232,2.232,2.232,2.232,1
20160101|2015-11-09 23:30,10,2.225,2.225,2.2195,2.222,10
20160101|2015-11-10 00:00,10,2.2245,2.2245,2.2245,2.2245,2
20160101|2015-11-10 00:30,10,2.243,2.243,2.243,2.243,1
20160101|2015-11-10 02:00,10,2.2265,2.227,2.2265,2.227,8
20160101|2015-11-10 02:30,10,2.2315,2.2325,2.2315,2.2325,10
20160101|2015-11-10 03:00,10,2.23,2.23,2.23,2.23,1
20160101|2015-11-10 03:30,10,2.2275,2.2275,2.227,2.227,2
20160101|2015-11-10 04:30,10,2.2185,2.2185,2.2185,2.2185,1
20160101|2015-11-10 05:00,10,2.2175,2.2175,2.2175,2.2175,1
20160101|2015-11-10 05:30,10,2.221,2.221,2.221,2.221,1
20160101|2015-11-10 07:00,10,2.222,2.224,2.217,2.217,10
20160101|2015-11-10 07:30,10,2.2155,2.216,2.212,2.212,4
20160101|2015-11-10 08:00,10,2.2135,2.2185,2.211,2.2185,6
20160101|2015-11-10 08:30,10,2.216,2.22,2.216,2.22,7
20160101|2015-11-10 09:00,10,2.221,2.222,2.221,2.222,6
20160101|2015-11-10 09:30,10,2.216,2.219,2.216,2.217,8
20160101|2015-11-10 10:30,10,2.2235,2.226,2.2235,2.2255,5
20160101|2015-11-10 11:30,10,2.223,2.223,2.223,2.223,2
20160101|2015-11-10 21:30,11,2.224,2.224,2.224,2.224,15
20160101|2015-11-11 00:30,11,2.2115,2.2115,2.2115,2.2115,1
20160101|2015-11-11 02:00,11,2.206,2.209,2.206,2.208,8
20160101|2015-11-11 02:30,11,2.2175,2.2175,2.2175,2.2175,1
20160101|2015-11-11 07:30,11,2.224,2.224,2.224,2.224,2
20160101|2015-11-11 08:30,11,2.225,2.225,2.225,2.225,4
20160101|2015-11-11 09:30,11,2.222,2.2295,2.222,2.2295,5
20160101|2015-11-11 10:00,11,2.229,2.229,2.228,2.228,4
20160101|2015-11-11 11:30,11,2.2275,2.2275,2.2275,2.2275,1
20160101|2015-11-11 12:30,11,2.223,2.2235,2.223,2.2235,3
20160101|2015-11-11 15:30,11,2.221,2.223,2.221,2.223,2
20160101|2015-11-11 22:00,12,2.2235,2.2235,2.2235,2.2235,1
20160101|2015-11-11 22:30,12,2.22,2.22,2.22,2.22,2
20160101|2015-11-11 23:00,12,2.222,2.222,2.222,2.222,2
20160101|2015-11-12 02:00,12,2.2215,2.2215,2.2215,2.2215,1
20160101|2015-11-12 03:00,12,2.215,2.215,2.2115,2.2115,2
20160101|2015-11-12 03:30,12,2.2015,2.2015,2.201,2.201,14
20160101|2015-11-12 05:30,12,2.2015,2.2015,2.1935,2.1935,23
20160101|2015-11-12 06:30,12,2.194,2.194,2.185,2.19,20
20160101|2015-11-12 07:00,12,2.185,2.185,2.1685,2.179,33
20160101|2015-11-12 07:30,12,2.172,2.1725,2.172,2.1725,10
20160101|2015-11-12 08:00,12,2.171,2.171,2.166,2.166,15
20160101|2015-11-12 08:30,12,2.1715,2.1875,2.1715,2.186,11
20160101|2015-11-12 09:00,12,2.188,2.188,2.1775,2.1775,8
20160101|2015-11-12 09:30,12,2.177,2.177,2.177,2.177,1
20160101|2015-11-12 10:00,12,2.179,2.179,2.177,2.177,3
20160101|2015-11-12 10:30,12,2.178,2.178,2.1725,2.1725,3
20160101|2015-11-12 12:00,12,2.1795,2.1805,2.1795,2.1805,16
20160101|2015-11-12 12:30,12,2.1815,2.182,2.1815,2.182,5
20160101|2015-11-12 14:30,12,2.17,2.17,2.17,2.17,1
20160101|2015-11-12 15:00,12,2.174,2.174,2.174,2.174,5
20160101|2015-11-12 18:30,13,2.1755,2.1755,2.1755,2.1755,1
20160101|2015-11-12 19:00,13,2.1755,2.1755,2.1755,2.1755,4
20160101|2015-11-12 21:00,13,2.17,2.17,2.168,2.168,2
20160101|2015-11-12 23:30,13,2.168,2.168,2.168,2.168,1
20160101|2015-11-13 02:00,13,2.168,2.1705,2.168,2.1705,2
20160101|2015-11-13 02:30,13,2.1745,2.1745,2.1745,2.1745,1
20160101|2015-11-13 04:00,13,2.1755,2.1755,2.1755,2.1755,5
20160101|2015-11-13 05:00,13,2.169,2.1735,2.168,2.1735,3
20160101|2015-11-13 05:30,13,2.1745,2.1745,2.172,2.172,6
20160101|2015-11-13 06:00,13,2.169,2.169,2.164,2.169,3
20160101|2015-11-13 06:30,13,2.1705,2.173,2.1705,2.1705,4
20160101|2015-11-13 08:00,13,2.165,2.165,2.165,2.165,1
20160101|2015-11-13 08:30,13,2.1695,2.17,2.1695,2.17,3
20160101|2015-11-13 09:00,13,2.1635,2.1675,2.163,2.1675,12
20160101|2015-11-13 11:00,13,2.177,2.177,2.1755,2.1755,7
20160101|2015-11-13 11:30,13,2.174,2.174,2.1735,2.1735,3
20160101|2015-11-13 12:30,13,2.1695,2.1695,2.1695,2.1695,2
20160101|2015-11-15 19:00,16,2.1605,2.1605,2.1605,2.1605,1
20160101|2015-11-15 19:30,16,2.1745,2.1745,2.174,2.174,7
20160101|2015-11-15 21:30,16,2.1665,2.1665,2.164,2.164,11
20160101|2015-11-15 22:30,16,2.1685,2.1685,2.1685,2.1685,1
20160101|2015-11-15 23:30,16,2.1675,2.1675,2.1675,2.1675,1
20160101|2015-11-16 00:30,16,2.16,2.16,2.1545,2.1545,4
20160101|2015-11-16 01:00,16,2.1565,2.1585,2.1565,2.1575,9
20160101|2015-11-16 02:30,16,2.1605,2.1605,2.1605,2.1605,1
20160101|2015-11-16 03:00,16,2.1515,2.1515,2.1515,2.1515,1
20160101|2015-11-16 04:00,16,2.1485,2.1485,2.146,2.148,8
20160101|2015-11-16 05:30,16,2.151,2.151,2.151,2.151,1
20160101|2015-11-16 06:00,16,2.1505,2.1505,2.1505,2.1505,2
20160101|2015-11-16 06:30,16,2.155,2.1555,2.155,2.1555,4
20160101|2015-11-16 07:30,16,2.149,2.149,2.149,2.149,1
20160101|2015-11-16 08:00,16,2.1405,2.1405,2.1405,2.1405,2
20160101|2015-11-16 08:30,16,2.1385,2.1385,2.1195,2.1195,21
20160101|2015-11-16 09:00,16,2.122,2.1245,2.121,2.121,12
20160101|2015-11-16 09:30,16,2.12,2.12,2.12,2.12,1
20160101|2015-11-16 10:00,16,2.1175,2.118,2.114,2.114,14
20160101|2015-11-16 10:30,16,2.119,2.119,2.119,2.119,1
20160101|2015-11-16 11:00,16,2.118,2.1215,2.1175,2.1215,7
20160101|2015-11-16 11:30,16,2.1225,2.1225,2.1205,2.121,4
20160101|2015-11-16 12:00,16,2.12,2.12,2.12,2.12,1
20160101|2015-11-16 12:30,16,2.1215,2.1215,2.1215,2.1215,1
20160101|2015-11-16 13:00,16,2.124,2.124,2.124,2.124,1
20160101|2015-11-16 14:00,16,2.122,2.122,2.122,2.122,1
20160101|2015-11-16 19:00,17,2.1225,2.1225,2.1225,2.1225,1
20160101|2015-11-16 19:30,17,2.108,2.108,2.1065,2.1065,3
20160101|2015-11-16 20:00,17,2.1085,2.1085,2.1085,2.1085,3
20160101|2015-11-16 20:30,17,2.1005,2.1005,2.0975,2.0975,20
20160101|2015-11-16 21:00,17,2.081,2.098,2.0795,2.098,6
20160101|2015-11-16 23:30,17,2.076,2.0895,2.076,2.0895,2
20160101|2015-11-17 00:00,17,2.089,2.096,2.089,2.096,5
20160101|2015-11-17 00:30,17,2.089,2.0895,2.089,2.0895,3
20160101|2015-11-17 01:00,17,2.094,2.094,2.094,2.094,1
20160101|2015-11-17 01:30,17,2.0955,2.0955,2.0955,2.0955,1
20160101|2015-11-17 03:00,17,2.1,2.108,2.1,2.108,3
20160101|2015-11-17 03:30,17,2.115,2.115,2.1125,2.115,8
20160101|2015-11-17 04:00,17,2.111,2.111,2.111,2.111,1
20160101|2015-11-17 05:00,17,2.113,2.113,2.111,2.111,3
20160101|2015-11-17 06:30,17,2.1205,2.1205,2.12,2.12,2
20160101|2015-11-17 07:00,17,2.1205,2.1205,2.1205,2.1205,1
20160101|2015-11-17 07:30,17,2.1305,2.131,2.1305,2.1305,6
20160101|2015-11-17 08:30,17,2.124,2.124,2.121,2.121,16
20160101|2015-11-17 09:00,17,2.123,2.123,2.115,2.115,2
20160101|2015-11-17 09:30,17,2.121,2.121,2.121,2.121,4
20160101|2015-11-17 10:00,17,2.117,2.117,2.117,2.117,1
20160101|2015-11-17 10:30,17,2.115,2.115,2.1135,2.1135,2
20160101|2015-11-17 12:00,17,2.112,2.112,2.111,2.111,3
20160101|2015-11-17 12:30,17,2.1095,2.1095,2.1095,2.1095,2
20160101|2015-11-17 13:30,17,2.1005,2.103,2.1005,2.103,4
20160101|2015-11-17 15:00,17,2.103,2.103,2.103,2.103,1
20160101|2015-11-17 15:30,17,2.103,2.103,2.103,2.103,1
20160101|2015-11-17 17:00,18,2.103,2.103,2.103,2.103,1
20160101|2015-11-17 19:00,18,2.0955,2.0955,2.0955,2.0955,1
20160101|2015-11-17 21:30,18,2.08,2.08,2.08,2.08,1
20160101|2015-11-17 22:00,18,2.0805,2.0805,2.079,2.079,8
20160101|2015-11-17 23:00,18,2.079,2.079,2.079,2.079,1
20160101|2015-11-17 23:30,18,2.078,2.0895,2.075,2.0895,9
20160101|2015-11-18 00:00,18,2.0925,2.0925,2.0925,2.0925,1
20160101|2015-11-18 01:00,18,2.09,2.09,2.09,2.09,7
20160101|2015-11-18 01:30,18,2.0945,2.095,2.0935,2.0935,28
20160101|2015-11-18 04:00,18,2.106,2.106,2.106,2.106,1
20160101|2015-11-18 04:30,18,2.107,2.107,2.107,2.107,1
20160101|2015-11-18 07:00,18,2.093,2.0935,2.09,2.0905,7
20160101|2015-11-18 07:30,18,2.08,2.08,2.08,2.08,1
20160101|2015-11-18 08:00,18,2.0955,2.0955,2.095,2.095,15
20160101|2015-11-18 08:30,18,2.0985,2.0985,2.0965,2.0965,2
20160101|2015-11-18 09:00,18,2.0945,2.0945,2.0945,2.0945,2
20160101|2015-11-18 09:30,18,2.095,2.095,2.095,2.095,6
20160101|2015-11-18 10:00,18,2.0935,2.0935,2.087,2.0875,3
20160101|2015-11-18 10:30,18,2.0885,2.0885,2.0885,2.0885,3
20160101|2015-11-18 11:00,18,2.087,2.087,2.087,2.087,3
20160101|2015-11-18 11:30,18,2.085,2.085,2.0825,2.0825,4
20160101|2015-11-18 12:00,18,2.083,2.083,2.083,2.083,2
20160101|2015-11-18 12:30,18,2.0825,2.083,2.08,2.081,18
20160101|2015-11-18 13:00,18,2.0795,2.08,2.079,2.0795,18
20160101|2015-11-18 14:00,18,2.08,2.08,2.08,2.08,2
20160101|2015-11-18 14:30,18,2.079,2.079,2.079,2.079,1
20160101|2015-11-18 17:00,19,2.076,2.0785,2.076,2.0785,5
20160101|2015-11-18 17:30,19,2.0815,2.0815,2.0815,2.0815,1
20160101|2015-11-18 20:30,19,2.0935,2.0935,2.0875,2.0875,3
20160101|2015-11-18 21:00,19,2.075,2.075,2.0705,2.0705,2
20160101|2015-11-18 22:00,19,2.0705,2.0715,2.0695,2.0715,8
20160101|2015-11-18 23:00,19,2.068,2.068,2.068,2.068,1
20160101|2015-11-18 23:30,19,2.0645,2.0795,2.0645,2.0795,9
20160101|2015-11-19 00:00,19,2.0775,2.0775,2.0775,2.0775,1
20160101|2015-11-19 01:00,19,2.0865,2.0865,2.0865,2.0865,2
20160101|2015-11-19 02:00,19,2.0805,2.083,2.0805,2.083,2
20160101|2015-11-19 03:00,19,2.086,2.0875,2.085,2.0875,18
20160101|2015-11-19 03:30,19,2.09,2.0915,2.0895,2.091,70
20160101|2015-11-19 04:00,19,2.09,2.09,2.087,2.087,4
20160101|2015-11-19 06:00,19,2.0785,2.0795,2.0785,2.0795,2
20160101|2015-11-19 06:30,19,2.075,2.075,2.0735,2.0735,17
20160101|2015-11-19 07:00,19,2.077,2.077,2.0725,2.0725,3
20160101|2015-11-19 07:30,19,2.0705,2.0705,2.069,2.0695,5
20160101|2015-11-19 08:00,19,2.071,2.074,2.071,2.074,4
20160101|2015-11-19 08:30,19,2.073,2.088,2.073,2.085,16
20160101|2015-11-19 09:00,19,2.083,2.087,2.081,2.0835,18
20160101|2015-11-19 09:30,19,2.086,2.086,2.082,2.0825,86
20160101|2015-11-19 10:00,19,2.086,2.086,2.086,2.086,3
20160101|2015-11-19 10:30,19,2.0895,2.0895,2.0895,2.0895,1
20160101|2015-11-19 11:00,19,2.0875,2.0875,2.0875,2.0875,1
20160101|2015-11-19 11:30,19,2.082,2.082,2.082,2.082,1
20160101|2015-11-19 12:00,19,2.08,2.08,2.08,2.08,4
20160101|2015-11-19 13:30,19,2.0775,2.0775,2.0775,2.0775,2
20160101|2015-11-19 14:00,19,2.079,2.0795,2.079,2.0795,4
20160101|2015-11-19 19:00,20,2.09,2.09,2.076,2.076,10
20160101|2015-11-19 22:30,20,2.0855,2.0865,2.0855,2.0865,5
20160101|2015-11-19 23:30,20,2.0935,2.0935,2.0925,2.0925,2
20160101|2015-11-20 00:00,20,2.0985,2.1035,2.0985,2.1035,2
20160101|2015-11-20 00:30,20,2.095,2.095,2.091,2.091,4
20160101|2015-11-20 01:00,20,2.089,2.089,2.086,2.086,2
20160101|2015-11-20 03:00,20,2.0935,2.0935,2.0935,2.0935,1
20160101|2015-11-20 03:30,20,2.0975,2.0975,2.0975,2.0975,1
20160101|2015-11-20 04:00,20,2.0995,2.108,2.0995,2.108,9
20160101|2015-11-20 04:30,20,2.1055,2.1055,2.1055,2.1055,1
20160101|2015-11-20 05:00,20,2.101,2.103,2.0995,2.103,3
20160101|2015-11-20 05:30,20,2.1015,2.1015,2.1015,2.1015,3
20160101|2015-11-20 06:30,20,2.101,2.101,2.101,2.101,1
20160101|2015-11-20 07:00,20,2.095,2.095,2.093,2.093,15
20160101|2015-11-20 07:30,20,2.0935,2.0935,2.0935,2.0935,1
20160101|2015-11-20 08:00,20,2.0925,2.0965,2.0925,2.0965,2
20160101|2015-11-20 08:30,20,2.099,2.099,2.0985,2.0985,3
20160101|2015-11-20 09:00,20,2.09,2.09,2.0765,2.08,12
20160101|2015-11-20 09:30,20,2.076,2.076,2.0735,2.0735,8
20160101|2015-11-20 10:00,20,2.0705,2.072,2.0675,2.0675,35
20160101|2015-11-20 10:30,20,2.0655,2.0685,2.0655,2.068,28
20160101|2015-11-20 11:00,20,2.0645,2.0645,2.0555,2.056,29
20160101|2015-11-20 11:30,20,2.059,2.0605,2.059,2.0605,2
20160101|2015-11-20 12:30,20,2.0555,2.0555,2.0555,2.0555,1
20160101|2015-11-20 13:00,20,2.056,2.056,2.056,2.056,1
20160101|2015-11-20 14:00,20,2.0485,2.0485,2.034,2.0385,24
20160101|2015-11-20 14:30,20,2.047,2.047,2.044,2.0455,4
20160101|2015-11-20 15:00,20,2.0475,2.0475,2.047,2.047,2
20160101|2015-11-22 18:00,23,2.0545,2.0545,2.0545,2.0545,5
20160101|2015-11-22 19:00,23,2.04,2.0425,2.035,2.0365,47
20160101|2015-11-22 19:30,23,2.035,2.037,2.033,2.033,46
20160101|2015-11-22 20:00,23,2.025,2.029,2.025,2.0285,37
20160101|2015-11-22 20:30,23,2.0205,2.0205,2.0105,2.0125,34
20160101|2015-11-22 21:00,23,2.013,2.022,2.013,2.017,6
20160101|2015-11-22 23:00,23,2.0145,2.016,2.0145,2.016,8
20160101|2015-11-22 23:30,23,2.0115,2.016,2.0065,2.0065,8
20160101|2015-11-23 00:00,23,2.0055,2.0145,2.0055,2.0145,3
20160101|2015-11-23 00:30,23,2.008,2.018,2.008,2.0095,6
20160101|2015-11-23 01:00,23,2.01,2.012,2.01,2.012,9
20160101|2015-11-23 01:30,23,2.019,2.02,2.019,2.02,6
20160101|2015-11-23 02:00,23,2.022,2.022,2.019,2.019,14
20160101|2015-11-23 02:30,23,2.019,2.02,2.019,2.02,2
20160101|2015-11-23 03:00,23,2.023,2.023,2.023,2.023,22
20160101|2015-11-23 03:30,23,2.023,2.023,2.02,2.02,15
20160101|2015-11-23 04:00,23,2.018,2.0185,2.0165,2.017,15
20160101|2015-11-23 04:30,23,2.0135,2.016,2.0135,2.016,6
20160101|2015-11-23 05:00,23,2.016,2.016,2.016,2.016,2
20160101|2015-11-23 06:00,23,2.025,2.029,2.0245,2.029,24
20160101|2015-11-23 06:30,23,2.0285,2.03,2.0215,2.0215,16
20160101|2015-11-23 07:00,23,2.0205,2.0205,2.01,2.0145,6
20160101|2015-11-23 07:30,23,2.01,2.011,2.0085,2.011,8
20160101|2015-11-23 08:00,23,2.017,2.017,2.012,2.012,2
20160101|2015-11-23 08:30,23,2.0085,2.0115,2.007,2.0115,12
20160101|2015-11-23 09:00,23,2.013,2.017,2.0115,2.017,9
20160101|2015-11-23 09:30,23,2.0215,2.024,2.0215,2.0225,7
20160101|2015-11-23 10:00,23,2.0205,2.0205,2.0205,2.0205,1
20160101|2015-11-23 10:30,23,2.022,2.0225,2.022,2.0225,2
20160101|2015-11-23 11:00,23,2.025,2.025,2.025,2.025,1
20160101|2015-11-23 11:30,23,2.024,2.024,2.0215,2.0215,12
20160101|2015-11-23 12:00,23,2.024,2.024,2.0195,2.0195,6
20160101|2015-11-23 12:30,23,2.0185,2.0185,2.015,2.015,3
20160101|2015-11-23 13:00,23,2.006,2.0065,2.003,2.0065,18
20160101|2015-11-23 15:00,23,2.014,2.014,2.014,2.014,1
20160101|2015-11-23 15:30,23,2.015,2.016,2.015,2.016,6
20160101|2015-11-23 17:00,24,2.022,2.022,2.022,2.022,1
20160101|2015-11-23 18:30,24,2.0205,2.0205,2.0205,2.0205,1
20160101|2015-11-23 19:00,24,2.0205,2.0395,2.0205,2.0395,6
20160101|2015-11-23 19:30,24,2.025,2.025,2.0235,2.0235,6
20160101|2015-11-23 20:00,24,2.0195,2.0215,2.017,2.017,5
20160101|2015-11-23 20:30,24,2.013,2.0185,2.013,2.0185,3
20160101|2015-11-23 22:00,24,2.024,2.024,2.0235,2.0235,6
20160101|2015-11-23 23:30,24,2.0265,2.0265,2.0265,2.0265,1
20160101|2015-11-24 00:30,24,2.031,2.0435,2.031,2.0435,13
20160101|2015-11-24 01:00,24,2.0335,2.0335,2.0335,2.0335,1
20160101|2015-11-24 01:30,24,2.033,2.033,2.033,2.033,4
20160101|2015-11-24 02:00,24,2.0335,2.0335,2.0335,2.0335,1
20160101|2015-11-24 02:30,24,2.034,2.034,2.034,2.034,2
20160101|2015-11-24 03:00,24,2.0305,2.0305,2.0305,2.0305,15
20160101|2015-11-24 03:30,24,2.029,2.0295,2.029,2.0295,5
20160101|2015-11-24 04:00,24,2.0295,2.0295,2.0295,2.0295,1
20160101|2015-11-24 04:30,24,2.027,2.027,2.027,2.027,1
20160101|2015-11-24 06:00,24,2.0285,2.0285,2.027,2.027,3
20160101|2015-11-24 06:30,24,2.027,2.027,2.027,2.027,2
20160101|2015-11-24 07:30,24,2.025,2.025,2.0245,2.0245,6
20160101|2015-11-24 08:00,24,2.028,2.046,2.028,2.045,13
20160101|2015-11-24 08:30,24,2.0475,2.074,2.0475,2.0625,244
20160101|2015-11-24 09:00,24,2.062,2.062,2.0515,2.0515,33
20160101|2015-11-24 09:30,24,2.051,2.061,2.051,2.056,43
20160101|2015-11-24 10:00,24,2.0555,2.0655,2.0555,2.0655,24
20160101|2015-11-24 10:30,24,2.069,2.0765,2.066,2.07,50
20160101|2015-11-24 11:00,24,2.07,2.0725,2.0685,2.0695,73
20160101|2015-11-24 11:30,24,2.0685,2.071,2.0615,2.0615,57
20160101|2015-11-24 12:00,24,2.0605,2.0725,2.0605,2.0725,12
20160101|2015-11-24 12:30,24,2.073,2.0765,2.073,2.076,40
20160101|2015-11-24 13:00,24,2.072,2.072,2.0665,2.0665,7
20160101|2015-11-24 13:30,24,2.0675,2.07,2.0675,2.068,7
20160101|2015-11-24 15:00,24,2.0645,2.0645,2.0635,2.0635,3
20160101|2015-11-24 17:30,25,2.0595,2.0595,2.0595,2.0595,1
20160101|2015-11-24 19:00,25,2.0665,2.0665,2.0595,2.0595,2
20160101|2015-11-24 20:00,25,2.0595,2.0595,2.0595,2.0595,3
20160101|2015-11-24 21:00,25,2.0635,2.0635,2.05,2.0505,4
20160101|2015-11-24 22:00,25,2.0575,2.0575,2.0575,2.0575,1
20160101|2015-11-24 23:00,25,2.054,2.054,2.054,2.054,5
20160101|2015-11-24 23:30,25,2.0635,2.0695,2.06,2.06,9
20160101|2015-11-25 00:30,25,2.0655,2.0655,2.064,2.064,7
20160101|2015-11-25 01:00,25,2.0675,2.07,2.0675,2.07,19
20160101|2015-11-25 01:30,25,2.0725,2.0725,2.063,2.063,3
20160101|2015-11-25 02:00,25,2.057,2.057,2.054,2.054,13
20160101|2015-11-25 02:30,25,2.053,2.0535,2.052,2.053,4
20160101|2015-11-25 03:00,25,2.055,2.0575,2.055,2.057,4
20160101|2015-11-25 03:30,25,2.053,2.053,2.053,2.053,1
20160101|2015-11-25 04:30,25,2.042,2.045,2.04,2.04,64
20160101|2015-11-25 05:00,25,2.042,2.042,2.036,2.037,84
20160101|2015-11-25 05:30,25,2.0365,2.0425,2.0365,2.0425,7
20160101|2015-11-25 06:00,25,2.041,2.041,2.0365,2.039,61
20160101|2015-11-25 06:30,25,2.0375,2.0375,2.0375,2.0375,1
20160101|2015-11-25 07:00,25,2.041,2.0495,2.041,2.0495,3
20160101|2015-11-25 07:30,25,2.049,2.049,2.049,2.049,1
20160101|2015-11-25 08:00,25,2.048,2.051,2.0465,2.0465,50
20160101|2015-11-25 08:30,25,2.045,2.045,2.045,2.045,3
20160101|2015-11-25 09:00,25,2.0525,2.0525,2.0525,2.0525,2
20160101|2015-11-25 09:30,25,2.0555,2.06,2.054,2.06,7
20160101|2015-11-25 10:00,25,2.057,2.057,2.053,2.053,3
20160101|2015-11-25 10:30,25,2.0505,2.051,2.0485,2.0485,16
20160101|2015-11-25 11:30,25,2.0475,2.0505,2.0475,2.0505,69
20160101|2015-11-25 12:00,25,2.05,2.05,2.05,2.05,4
20160101|2015-11-25 12:30,25,2.0475,2.0475,2.0475,2.0475,1
20160101|2015-11-25 13:00,25,2.05,2.05,2.05,2.05,5
20160101|2015-11-25 14:00,25,2.0495,2.0495,2.0495,2.0495,2
20160101|2015-11-25 14:30,25,2.0495,2.0495,2.0495,2.0495,1
20160101|2015-11-25 18:30,27,2.043,2.043,2.043,2.043,1
20160101|2015-11-25 19:00,27,2.058,2.0655,2.058,2.0655,13
20160101|2015-11-25 19:30,27,2.067,2.0835,2.067,2.082,14
20160101|2015-11-25 20:00,27,2.082,2.082,2.0725,2.0725,6
20160101|2015-11-25 20:30,27,2.075,2.075,2.075,2.075,1
20160101|2015-11-25 21:00,27,2.08,2.121,2.08,2.1155,40
20160101|2015-11-25 21:30,27,2.117,2.12,2.1095,2.119,27
20160101|2015-11-25 22:00,27,2.1175,2.119,2.1135,2.1145,11
20160101|2015-11-25 22:30,27,2.11,2.11,2.11,2.11,2
20160101|2015-11-25 23:00,27,2.113,2.114,2.11,2.1125,9
20160101|2015-11-25 23:30,27,2.1145,2.122,2.1,2.1,24
20160101|2015-11-26 00:00,27,2.0975,2.098,2.0955,2.0965,8
20160101|2015-11-26 00:30,27,2.098,2.098,2.0885,2.089,7
20160101|2015-11-26 01:00,27,2.093,2.0935,2.091,2.091,9
20160101|2015-11-26 01:30,27,2.0915,2.0915,2.0915,2.0915,1
20160101|2015-11-26 02:00,27,2.093,2.097,2.0915,2.0955,9
20160101|2015-11-26 02:30,27,2.099,2.1065,2.099,2.099,7
20160101|2015-11-26 03:00,27,2.098,2.098,2.098,2.098,1
20160101|2015-11-26 03:30,27,2.0905,2.097,2.0905,2.096,14
20160101|2015-11-26 04:00,27,2.0965,2.0965,2.0965,2.0965,1
20160101|2015-11-26 04:30,27,2.0935,2.095,2.0935,2.094,9
20160101|2015-11-26 05:00,27,2.094,2.095,2.094,2.095,2
20160101|2015-11-26 05:30,27,2.095,2.095,2.092,2.092,2
20160101|2015-11-26 06:00,27,2.092,2.093,2.092,2.093,2
20160101|2015-11-26 06:30,27,2.0935,2.0935,2.0935,2.0935,1
20160101|2015-11-26 07:00,27,2.0915,2.0915,2.076,2.076,11
20160101|2015-11-26 07:30,27,2.082,2.082,2.0775,2.0775,4
20160101|2015-11-26 08:00,27,2.0775,2.0805,2.077,2.0805,13
20160101|2015-11-26 08:30,27,2.0795,2.09,2.0795,2.0865,13
20160101|2015-11-26 09:00,27,2.0865,2.0915,2.0865,2.0915,11
20160101|2015-11-26 09:30,27,2.085,2.0855,2.0795,2.0795,11
20160101|2015-11-26 10:00,27,2.085,2.0865,2.0835,2.0835,31
20160101|2015-11-26 10:30,27,2.085,2.0865,2.085,2.0865,29
20160101|2015-11-26 11:00,27,2.089,2.089,2.089,2.089,1
20160101|2015-11-26 19:00,27,2.089,2.105,2.089,2.105,8
20160101|2015-11-26 19:30,27,2.09,2.0915,2.0855,2.0855,12
20160101|2015-11-26 20:00,27,2.084,2.084,2.0795,2.0795,4
20160101|2015-11-26 20:30,27,2.078,2.0875,2.077,2.086,9
20160101|2015-11-26 21:00,27,2.0845,2.0895,2.0845,2.0895,5
20160101|2015-11-26 23:30,27,2.08,2.085,2.0775,2.085,5
20160101|2015-11-27 02:00,27,2.0805,2.0805,2.078,2.078,2
20160101|2015-11-27 02:30,27,2.081,2.081,2.081,2.081,11
20160101|2015-11-27 03:00,27,2.081,2.081,2.0795,2.0795,4
20160101|2015-11-27 03:30,27,2.081,2.081,2.078,2.078,28
20160101|2015-11-27 06:30,27,2.0755,2.0755,2.0745,2.0745,25
20160101|2015-11-27 07:00,27,2.08,2.08,2.064,2.064,13
20160101|2015-11-27 07:30,27,2.064,2.0665,2.06,2.0665,22
20160101|2015-11-27 08:00,27,2.064,2.0675,2.0615,2.063,8
20160101|2015-11-27 08:30,27,2.0655,2.07,2.0625,2.068,16
20160101|2015-11-27 09:00,27,2.065,2.065,2.054,2.054,27
20160101|2015-11-27 09:30,27,2.0525,2.053,2.0475,2.053,43
20160101|2015-11-27 10:00,27,2.056,2.056,2.053,2.053,3
20160101|2015-11-27 10:30,27,2.0525,2.059,2.051,2.0555,14
20160101|2015-11-27 11:00,27,2.0555,2.0605,2.055,2.0605,24
20160101|2015-11-27 11:30,27,2.054,2.056,2.053,2.056,46
20160101|2015-11-27 12:00,27,2.0565,2.057,2.0565,2.0565,9
20160101|2015-11-29 18:00,30,2.069,2.069,2.065,2.0655,3
20160101|2015-11-29 18:30,30,2.062,2.062,2.062,2.062,1
20160101|2015-11-29 19:00,30,2.062,2.067,2.0415,2.045,39
20160101|2015-11-29 19:30,30,2.049,2.053,2.046,2.047,7
20160101|2015-11-29 20:00,30,2.044,2.0445,2.042,2.042,3
20160101|2015-11-29 20:30,30,2.042,2.0425,2.04,2.042,8
20160101|2015-11-29 21:00,30,2.038,2.038,2.038,2.038,1
20160101|2015-11-29 22:30,30,2.042,2.042,2.042,2.042,1
20160101|2015-11-29 23:00,30,2.042,2.045,2.042,2.044,12
20160101|2015-11-30 00:30,30,2.06,2.06,2.05,2.057,5
20160101|2015-11-30 01:30,30,2.057,2.057,2.057,2.057,1
20160101|2015-11-30 02:00,30,2.0495,2.0555,2.0495,2.0555,9
20160101|2015-11-30 02:30,30,2.0505,2.052,2.0505,2.052,2
20160101|2015-11-30 03:00,30,2.0555,2.0555,2.0555,2.0555,1
20160101|2015-11-30 03:30,30,2.059,2.059,2.059,2.059,1
20160101|2015-11-30 04:00,30,2.058,2.06,2.058,2.06,2
20160101|2015-11-30 04:30,30,2.0565,2.057,2.0565,2.057,2
20160101|2015-11-30 05:00,30,2.065,2.0665,2.065,2.0665,2
20160101|2015-11-30 05:30,30,2.066,2.066,2.0635,2.0635,2
20160101|2015-11-30 06:00,30,2.064,2.0645,2.064,2.0645,4
20160101|2015-11-30 06:30,30,2.063,2.063,2.0615,2.0615,2
20160101|2015-11-30 07:00,30,2.0685,2.07,2.0685,2.07,3
20160101|2015-11-30 08:00,30,2.06,2.061,2.06,2.061,18
20160101|2015-11-30 08:30,30,2.0645,2.065,2.0645,2.065,7
20160101|2015-11-30 09:00,30,2.065,2.0655,2.065,2.0655,12
20160101|2015-11-30 09:30,30,2.0655,2.0655,2.0615,2.0615,5
20160101|2015-11-30 10:00,30,2.0625,2.0625,2.0625,2.0625,1
20160101|2015-11-30 10:30,30,2.0655,2.0655,2.063,2.063,2
20160101|2015-11-30 11:00,30,2.0555,2.0555,2.0555,2.0555,1
20160101|2015-11-30 11:30,30,2.0535,2.0535,2.0445,2.0445,8
20160101|2015-11-30 12:00,30,2.047,2.0535,2.047,2.0535,22
20160101|2015-11-30 12:30,30,2.0515,2.0525,2.0515,2.0525,13
20160101|2015-11-30 13:00,30,2.052,2.052,2.052,2.052,1
20160101|2015-11-30 13:30,30,2.0475,2.0475,2.0465,2.0465,3
20160101|2015-11-30 14:00,30,2.0465,2.0465,2.0465,2.0465,1
20160101|2015-11-30 15:00,30,2.0465,2.0465,2.044,2.044,2
20160101|2015-11-30 15:30,30,2.0445,2.0445,2.0445,2.0445,1
20160101|2015-11-30 17:00,1,2.047,2.047,2.047,2.047,2
20160101|2015-11-30 17:30,1,2.048,2.0485,2.048,2.0485,2
20160101|2015-11-30 18:00,1,2.0495,2.0495,2.0495,2.0495,2
20160101|2015-11-30 18:30,1,2.0515,2.0515,2.0515,2.0515,1
20160101|2015-11-30 19:00,1,2.046,2.046,2.0455,2.0455,2
20160101|2015-11-30 19:30,1,2.0605,2.062,2.0605,2.062,5
20160101|2015-11-30 20:00,1,2.06,2.072,2.06,2.072,8
20160101|2015-11-30 20:30,1,2.0715,2.0715,2.0705,2.0705,4
20160101|2015-11-30 21:00,1,2.069,2.069,2.069,2.069,1
20160101|2015-11-30 23:00,1,2.065,2.065,2.065,2.065,1
20160101|2015-11-30 23:30,1,2.069,2.0705,2.064,2.064,21
20160101|2015-12-01 00:30,1,2.0675,2.0675,2.0675,2.0675,5
20160101|2015-12-01 01:00,1,2.0695,2.07,2.069,2.07,7
20160101|2015-12-01 01:30,1,2.0655,2.0655,2.0655,2.0655,2
20160101|2015-12-01 02:00,1,2.0635,2.0635,2.0525,2.0525,9
20160101|2015-12-01 02:30,1,2.0555,2.0555,2.0535,2.0535,2
20160101|2015-12-01 03:30,1,2.0635,2.0655,2.0635,2.0655,4
20160101|2015-12-01 04:00,1,2.0625,2.0625,2.0625,2.0625,1
20160101|2015-12-01 04:30,1,2.07,2.072,2.07,2.072,3
20160101|2015-12-01 05:00,1,2.0695,2.0695,2.0695,2.0695,1
20160101|2015-12-01 05:30,1,2.075,2.075,2.075,2.075,1
20160101|2015-12-01 06:00,1,2.065,2.065,2.065,2.065,1
20160101|2015-12-01 06:30,1,2.07,2.0705,2.07,2.0705,2
20160101|2015-12-01 07:00,1,2.071,2.072,2.0705,2.072,9
20160101|2015-12-01 07:30,1,2.067,2.067,2.06,2.06,8
20160101|2015-12-01 08:00,1,2.0645,2.07,2.0645,2.07,3
20160101|2015-12-01 08:30,1,2.0685,2.0695,2.065,2.069,7
20160101|2015-12-01 09:00,1,2.072,2.075,2.069,2.074,17
20160101|2015-12-01 09:30,1,2.072,2.075,2.07,2.075,13
20160101|2015-12-01 10:00,1,2.075,2.075,2.0725,2.073,10
20160101|2015-12-01 10:30,1,2.0775,2.0805,2.0765,2.0805,10
20160101|2015-12-01 11:00,1,2.0745,2.0745,2.0735,2.074,13
20160101|2015-12-01 11:30,1,2.074,2.075,2.0685,2.0685,20
20160101|2015-12-01 12:00,1,2.0705,2.071,2.0705,2.071,11
20160101|2015-12-01 12:30,1,2.0725,2.0725,2.0715,2.0715,2
20160101|2015-12-01 13:00,1,2.074,2.0745,2.0725,2.0725,6
20160101|2015-12-01 13:30,1,2.0735,2.0735,2.0705,2.0725,9
20160101|2015-12-01 14:00,1,2.072,2.072,2.072,2.072,1
20160101|2015-12-01 15:00,1,2.0715,2.0715,2.0705,2.0705,4
20160101|2015-12-01 18:00,2,2.073,2.073,2.0715,2.0715,2
20160101|2015-12-01 18:30,2,2.074,2.0755,2.074,2.0755,2
20160101|2015-12-01 19:00,2,2.077,2.084,2.077,2.084,31
20160101|2015-12-01 19:30,2,2.08,2.08,2.08,2.08,1
20160101|2015-12-01 20:30,2,2.085,2.087,2.0655,2.0655,12
20160101|2015-12-01 21:00,2,2.067,2.067,2.067,2.067,2
20160101|2015-12-01 22:00,2,2.068,2.068,2.067,2.067,10
20160101|2015-12-01 23:30,2,2.067,2.067,2.067,2.067,1
20160101|2015-12-02 00:30,2,2.0685,2.0685,2.065,2.065,2
20160101|2015-12-02 02:00,2,2.0695,2.0695,2.0675,2.0675,4
20160101|2015-12-02 02:30,2,2.0655,2.0655,2.0655,2.0655,1
20160101|2015-12-02 03:00,2,2.058,2.058,2.057,2.057,2
20160101|2015-12-02 03:30,2,2.0585,2.059,2.0585,2.059,2
20160101|2015-12-02 04:00,2,2.0605,2.0605,2.0585,2.059,6
20160101|2015-12-02 04:30,2,2.0625,2.0625,2.0625,2.0625,1
20160101|2015-12-02 05:00,2,2.0655,2.0655,2.0655,2.0655,2
20160101|2015-12-02 05:30,2,2.0655,2.0655,2.0655,2.0655,2
20160101|2015-12-02 06:00,2,2.0625,2.0625,2.0595,2.0595,8
20160101|2015-12-02 06:30,2,2.0575,2.0575,2.055,2.055,8
20160101|2015-12-02 07:00,2,2.052,2.058,2.05,2.0575,6
20160101|2015-12-02 07:30,2,2.06,2.0605,2.056,2.06,15
20160101|2015-12-02 08:00,2,2.0595,2.0605,2.0595,2.0605,3
20160101|2015-12-02 08:30,2,2.0645,2.0645,2.0615,2.062,5
20160101|2015-12-02 09:00,2,2.0635,2.0635,2.0635,2.0635,1
20160101|2015-12-02 09:30,2,2.064,2.0695,2.064,2.0695,5
20160101|2015-12-02 10:00,2,2.0685,2.0685,2.065,2.065,7
20160101|2015-12-02 10:30,2,2.056,2.056,2.05,2.0505,11
20160101|2015-12-02 11:00,2,2.0455,2.0455,2.038,2.038,16
20160101|2015-12-02 11:30,2,2.036,2.0375,2.029,2.03,50
20160101|2015-12-02 12:00,2,2.031,2.0465,2.031,2.0465,13
20160101|2015-12-02 12:30,2,2.046,2.046,2.043,2.044,12
20160101|2015-12-02 13:00,2,2.0435,2.0435,2.0415,2.0415,3
20160101|2015-12-02 13:30,2,2.0445,2.0445,2.0445,2.0445,3
20160101|2015-12-02 14:00,2,2.0455,2.0455,2.0455,2.0455,1
20160101|2015-12-02 14:30,2,2.0425,2.0425,2.0425,2.0425,1
20160101|2015-12-02 17:00,3,2.0435,2.0435,2.0415,2.0415,15
20160101|2015-12-02 17:30,3,2.042,2.042,2.042,2.042,1
20160101|2015-12-02 18:00,3,2.0485,2.0485,2.0485,2.0485,1
20160101|2015-12-02 19:00,3,2.037,2.037,2.037,2.037,30
20160101|2015-12-02 19:30,3,2.037,2.037,2.037,2.037,1
20160101|2015-12-02 20:30,3,2.04,2.04,2.04,2.04,1
20160101|2015-12-02 21:30,3,2.0355,2.0355,2.0355,2.0355,1
20160101|2015-12-02 22:00,3,2.036,2.036,2.036,2.036,2
20160101|2015-12-02 22:30,3,2.036,2.036,2.036,2.036,1
20160101|2015-12-02 23:00,3,2.0375,2.0375,2.0375,2.0375,1
20160101|2015-12-02 23:30,3,2.0435,2.0435,2.0425,2.0425,2
20160101|2015-12-03 00:00,3,2.036,2.036,2.036,2.036,1
20160101|2015-12-03 00:30,3,2.039,2.039,2.0305,2.032,9
20160101|2015-12-03 01:00,3,2.0305,2.0315,2.0295,2.0315,11
20160101|2015-12-03 01:30,3,2.03,2.03,2.03,2.03,1
20160101|2015-12-03 02:00,3,2.028,2.028,2.0275,2.0275,8
20160101|2015-12-03 02:30,3,2.033,2.033,2.03,2.03,9
20160101|2015-12-03 03:00,3,2.027,2.027,2.027,2.027,3
20160101|2015-12-03 03:30,3,2.028,2.0315,2.025,2.0315,8
20160101|2015-12-03 04:00,3,2.032,2.032,2.032,2.032,5
20160101|2015-12-03 04:30,3,2.0335,2.0335,2.0315,2.0315,4
20160101|2015-12-03 05:00,3,2.03,2.03,2.03,2.03,2
20160101|2015-12-03 05:30,3,2.0305,2.0305,2.0305,2.0305,1
20160101|2015-12-03 06:00,3,2.0285,2.0285,2.0285,2.0285,2
20160101|2015-12-03 06:30,3,2.035,2.0375,2.032,2.037,8
20160101|2015-12-03 07:00,3,2.0425,2.047,2.0385,2.0385,12
20160101|2015-12-03 07:30,3,2.04,2.059,2.04,2.0545,15
20160101|2015-12-03 08:00,3,2.0515,2.0535,2.0455,2.0455,36
20160101|2015-12-03 08:30,3,2.046,2.046,2.0375,2.041,20
20160101|2015-12-03 09:00,3,2.036,2.0365,2.036,2.0365,4
20160101|2015-12-03 09:30,3,2.037,2.037,2.037,2.037,1
20160101|2015-12-03 10:00,3,2.038,2.04,2.037,2.04,17
20160101|2015-12-03 10:30,3,2.048,2.048,2.045,2.045,12
20160101|2015-12-03 11:00,3,2.0475,2.0545,2.0475,2.0545,12
20160101|2015-12-03 11:30,3,2.048,2.062,2.048,2.06,29
20160101|2015-12-03 12:00,3,2.0595,2.0605,2.058,2.0605,15
20160101|2015-12-03 13:00,3,2.0535,2.0535,2.0535,2.0535,1
20160101|2015-12-03 14:00,3,2.057,2.059,2.057,2.059,4
20160101|2015-12-03 14:30,3,2.056,2.06,2.056,2.0585,25
20160101|2015-12-03 19:00,4,2.0485,2.0485,2.0485,2.0485,1
20160101|2015-12-03 21:30,4,2.0535,2.0535,2.052,2.0525,5
20160101|2015-12-03 22:00,4,2.053,2.0535,2.052,2.052,4
20160101|2015-12-03 22:30,4,2.0515,2.0515,2.0515,2.0515,4
20160101|2015-12-03 23:30,4,2.051,2.051,2.051,2.051,6
20160101|2015-12-04 00:30,4,2.0525,2.0525,2.0525,2.0525,1
20160101|2015-12-04 01:00,4,2.052,2.0525,2.052,2.0525,5
20160101|2015-12-04 01:30,4,2.0525,2.0525,2.0525,2.0525,1
20160101|2015-12-04 02:30,4,2.064,2.0675,2.064,2.0675,3
20160101|2015-12-04 03:00,4,2.07,2.076,2.07,2.073,6
20160101|2015-12-04 03:30,4,2.073,2.074,2.072,2.074,19
20160101|2015-12-04 04:00,4,2.08,2.0915,2.0795,2.0915,9
20160101|2015-12-04 04:30,4,2.0925,2.0925,2.086,2.086,4
20160101|2015-12-04 05:00,4,2.087,2.0895,2.0865,2.0865,5
20160101|2015-12-04 05:30,4,2.085,2.087,2.085,2.087,4
20160101|2015-12-04 06:00,4,2.09,2.09,2.086,2.086,17
20160101|2015-12-04 06:30,4,2.0885,2.0885,2.083,2.083,5
20160101|2015-12-04 07:00,4,2.078,2.078,2.0775,2.0775,7
20160101|2015-12-04 07:30,4,2.07,2.0725,2.06,2.06,5
20160101|2015-12-04 08:00,4,2.064,2.073,2.06,2.073,24
20160101|2015-12-04 08:30,4,2.071,2.078,2.071,2.0725,22
20160101|2015-12-04 09:00,4,2.0765,2.082,2.0715,2.0765,40
20160101|2015-12-04 09:30,4,2.077,2.0795,2.074,2.0745,14
20160101|2015-12-04 10:00,4,2.077,2.077,2.077,2.077,1
20160101|2015-12-04 10:30,4,2.076,2.076,2.076,2.076,1
20160101|2015-12-04 11:30,4,2.0735,2.076,2.0735,2.076,3
20160101|2015-12-04 12:00,4,2.0775,2.081,2.0775,2.078,8
20160101|2015-12-04 12:30,4,2.0775,2.0775,2.075,2.075,5
20160101|2015-12-04 14:00,4,2.0765,2.0765,2.0765,2.0765,1
20160101|2015-12-04 15:30,4,2.076,2.076,2.076,2.076,1
20160101|2015-12-06 17:00,7,2.073,2.073,2.0705,2.0705,2
20160101|2015-12-06 17:30,7,2.07,2.0735,2.07,2.0735,7
20160101|2015-12-06 18:00,7,2.074,2.074,2.074,2.074,1
20160101|2015-12-06 19:00,7,2.074,2.09,2.071,2.087,10
20160101|2015-12-06 19:30,7,2.084,2.084,2.084,2.084,1
20160101|2015-12-06 20:00,7,2.085,2.085,2.085,2.085,2
20160101|2015-12-06 20:30,7,2.0875,2.0875,2.085,2.085,2
20160101|2015-12-06 21:00,7,2.085,2.085,2.085,2.085,1
20160101|2015-12-06 22:30,7,2.085,2.085,2.085,2.085,1
20160101|2015-12-07 01:00,7,2.0835,2.0835,2.0835,2.0835,1
20160101|2015-12-07 02:30,7,2.0745,2.075,2.0745,2.075,2
20160101|2015-12-07 03:00,7,2.0725,2.0725,2.07,2.07,4
20160101|2015-12-07 05:00,7,2.0715,2.0715,2.0715,2.0715,5
20160101|2015-12-07 05:30,7,2.0705,2.0705,2.0675,2.0675,10
20160101|2015-12-07 06:00,7,2.0705,2.0715,2.07,2.07,26
20160101|2015-12-07 06:30,7,2.0705,2.0705,2.068,2.068,2
20160101|2015-12-07 07:00,7,2.0695,2.0695,2.061,2.061,6
20160101|2015-12-07 07:30,7,2.0615,2.064,2.06,2.06,8
20160101|2015-12-07 08:00,7,2.064,2.066,2.064,2.066,4
20160101|2015-12-07 08:30,7,2.063,2.063,2.061,2.061,20
20160101|2015-12-07 09:00,7,2.058,2.058,2.054,2.054,11
20160101|2015-12-07 09:30,7,2.0535,2.058,2.05,2.0525,32
20160101|2015-12-07 10:00,7,2.0425,2.0425,2.042,2.042,5
20160101|2015-12-07 10:30,7,2.049,2.049,2.049,2.049,1
20160101|2015-12-07 11:00,7,2.0495,2.0495,2.0475,2.0475,2
20160101|2015-12-07 11:30,7,2.047,2.0475,2.047,2.0475,8
20160101|2015-12-07 12:00,7,2.0465,2.0465,2.04,2.0455,27
20160101|2015-12-07 12:30,7,2.0435,2.0435,2.0435,2.0435,4
20160101|2015-12-07 13:00,7,2.047,2.047,2.044,2.044,3
20160101|2015-12-07 14:00,7,2.043,2.0445,2.043,2.044,4
20160101|2015-12-07 15:00,7,2.045,2.045,2.045,2.045,1
20160101|2015-12-07 15:30,7,2.0435,2.0435,2.0435,2.0435,1
20160101|2015-12-07 17:30,8,2.0455,2.0455,2.0455,2.0455,1
20160101|2015-12-07 19:00,8,2.046,2.046,2.046,2.046,1
20160101|2015-12-07 20:00,8,2.0435,2.045,2.0435,2.045,3
20160101|2015-12-07 20:30,8,2.048,2.048,2.048,2.048,1
20160101|2015-12-07 21:30,8,2.046,2.046,2.046,2.046,2
20160101|2015-12-07 22:00,8,2.046,2.047,2.046,2.047,3
20160101|2015-12-07 23:30,8,2.0435,2.0435,2.0435,2.0435,2
20160101|2015-12-08 00:00,8,2.044,2.044,2.044,2.044,1
20160101|2015-12-08 01:00,8,2.0445,2.0445,2.043,2.043,6
20160101|2015-12-08 03:00,8,2.048,2.048,2.048,2.048,1
20160101|2015-12-08 03:30,8,2.052,2.052,2.052,2.052,1
20160101|2015-12-08 05:00,8,2.045,2.045,2.045,2.045,1
20160101|2015-12-08 05:30,8,2.045,2.047,2.045,2.047,11
20160101|2015-12-08 06:00,8,2.047,2.047,2.047,2.047,1
20160101|2015-12-08 06:30,8,2.043,2.05,2.043,2.043,6
20160101|2015-12-08 07:00,8,2.041,2.041,2.033,2.033,18
20160101|2015-12-08 07:30,8,2.033,2.033,2.033,2.033,1
20160101|2015-12-08 08:00,8,2.04,2.052,2.04,2.052,4
20160101|2015-12-08 08:30,8,2.056,2.065,2.054,2.063,12
20160101|2015-12-08 09:00,8,2.0655,2.0665,2.0615,2.0665,4
20160101|2015-12-08 09:30,8,2.062,2.065,2.062,2.065,7
20160101|2015-12-08 10:00,8,2.0655,2.0685,2.0655,2.067,10
20160101|2015-12-08 10:30,8,2.063,2.063,2.063,2.063,1
20160101|2015-12-08 11:00,8,2.0595,2.0595,2.0595,2.0595,2
20160101|2015-12-08 11:30,8,2.0515,2.052,2.049,2.0505,10
20160101|2015-12-08 12:00,8,2.05,2.052,2.05,2.05,13
20160101|2015-12-08 14:00,8,2.0525,2.0525,2.0525,2.0525,2
20160101|2015-12-08 20:00,9,2.0635,2.0635,2.0635,2.0635,2
20160101|2015-12-08 23:00,9,2.061,2.063,2.061,2.063,2
20160101|2015-12-09 00:30,9,2.06,2.06,2.06,2.06,1
20160101|2015-12-09 01:00,9,2.07,2.071,2.07,2.071,2
20160101|2015-12-09 02:00,9,2.074,2.075,2.074,2.075,11
20160101|2015-12-09 02:30,9,2.08,2.0825,2.08,2.0825,3
20160101|2015-12-09 03:00,9,2.0795,2.085,2.0755,2.0785,15
20160101|2015-12-09 03:30,9,2.071,2.071,2.0705,2.0705,2
20160101|2015-12-09 04:30,9,2.0705,2.071,2.0705,2.071,2
20160101|2015-12-09 06:00,9,2.0805,2.0805,2.0805,2.0805,1
20160101|2015-12-09 06:30,9,2.079,2.079,2.079,2.079,1
20160101|2015-12-09 07:00,9,2.0765,2.0765,2.075,2.075,4
20160101|2015-12-09 08:00,9,2.085,2.0925,2.0845,2.0855,32
20160101|2015-12-09 08:30,9,2.0845,2.0845,2.082,2.082,5
20160101|2015-12-09 09:00,9,2.083,2.083,2.075,2.075,16
20160101|2015-12-09 09:30,9,2.0775,2.0775,2.0625,2.0625,4
20160101|2015-12-09 10:00,9,2.0645,2.065,2.0645,2.065,15
20160101|2015-12-09 10:30,9,2.06,2.0605,2.0595,2.0595,5
20160101|2015-12-09 11:30,9,2.0575,2.063,2.0575,2.0625,10
20160101|2015-12-09 12:00,9,2.063,2.065,2.063,2.065,2
20160101|2015-12-09 12:30,9,2.065,2.065,2.0635,2.0635,2
20160101|2015-12-09 13:00,9,2.062,2.062,2.062,2.062,2
20160101|2015-12-09 14:30,9,2.062,2.062,2.062,2.062,2
20160101|2015-12-09 17:30,10,2.063,2.0635,2.063,2.0635,4
20160101|2015-12-09 20:00,10,2.0685,2.0685,2.0685,2.0685,1
20160101|2015-12-09 23:30,10,2.061,2.061,2.061,2.061,1
20160101|2015-12-10 01:30,10,2.063,2.063,2.063,2.063,1
20160101|2015-12-10 02:00,10,2.0675,2.07,2.0675,2.07,2
20160101|2015-12-10 02:30,10,2.073,2.073,2.071,2.071,2
20160101|2015-12-10 03:00,10,2.07,2.07,2.07,2.07,2
20160101|2015-12-10 03:30,10,2.065,2.065,2.065,2.065,1
20160101|2015-12-10 04:00,10,2.0675,2.0675,2.0675,2.0675,1
20160101|2015-12-10 05:30,10,2.0615,2.0615,2.0615,2.0615,1
20160101|2015-12-10 06:00,10,2.0615,2.0625,2.0615,2.0625,15
20160101|2015-12-10 06:30,10,2.055,2.055,2.055,2.055,1
20160101|2015-12-10 07:00,10,2.061,2.063,2.0605,2.0605,3
20160101|2015-12-10 07:30,10,2.0585,2.0585,2.0585,2.0585,1
20160101|2015-12-10 08:00,10,2.061,2.061,2.061,2.061,1
20160101|2015-12-10 08:30,10,2.058,2.058,2.058,2.058,1
20160101|2015-12-10 09:00,10,2.0635,2.0635,2.0635,2.0635,1
20160101|2015-12-10 09:30,10,2.0655,2.0665,2.0655,2.0665,2
20160101|2015-12-10 10:00,10,2.0675,2.0675,2.0675,2.0675,2
20160101|2015-12-10 10:30,10,2.062,2.062,2.062,2.062,4
20160101|2015-12-10 11:30,10,2.0655,2.07,2.0655,2.07,2
20160101|2015-12-10 12:00,10,2.068,2.068,2.067,2.067,8
20160101|2015-12-10 12:30,10,2.07,2.07,2.07,2.07,2
20160101|2015-12-10 13:00,10,2.066,2.067,2.066,2.067,8
20160101|2015-12-10 19:30,11,2.06,2.06,2.06,2.06,2
20160101|2015-12-10 21:30,11,2.074,2.081,2.074,2.0805,16
20160101|2015-12-10 22:00,11,2.083,2.085,2.083,2.085,5
20160101|2015-12-10 22:30,11,2.084,2.0885,2.084,2.0865,29
20160101|2015-12-10 23:00,11,2.0865,2.0865,2.0855,2.086,11
20160101|2015-12-10 23:30,11,2.085,2.0975,2.085,2.0975,11
20160101|2015-12-11 00:00,11,2.103,2.1045,2.103,2.1045,4
20160101|2015-12-11 00:30,11,2.1045,2.11,2.1045,2.1085,12
20160101|2015-12-11 01:00,11,2.1075,2.1075,2.1065,2.107,6
20160101|2015-12-11 01:30,11,2.1095,2.11,2.1095,2.1095,4
20160101|2015-12-11 02:00,11,2.111,2.112,2.103,2.105,15
20160101|2015-12-11 02:30,11,2.1045,2.1085,2.1045,2.1065,15
20160101|2015-12-11 03:00,11,2.1065,2.108,2.1065,2.108,2
20160101|2015-12-11 03:30,11,2.1085,2.112,2.1085,2.1105,8
20160101|2015-12-11 04:30,11,2.109,2.109,2.1015,2.102,36
20160101|2015-12-11 05:00,11,2.101,2.101,2.1,2.1,27
20160101|2015-12-11 05:30,11,2.1,2.104,2.1,2.104,2
20160101|2015-12-11 06:00,11,2.101,2.101,2.0995,2.0995,13
20160101|2015-12-11 06:30,11,2.0995,2.0995,2.099,2.099,3
20160101|2015-12-11 07:00,11,2.1055,2.1055,2.1,2.105,33
20160101|2015-12-11 07:30,11,2.1035,2.118,2.1035,2.109,19
20160101|2015-12-11 08:00,11,2.11,2.112,2.0995,2.0995,35
20160101|2015-12-11 08:30,11,2.1095,2.1135,2.1095,2.111,18
20160101|2015-12-11 09:00,11,2.111,2.1265,2.111,2.1265,52
20160101|2015-12-11 09:30,11,2.1235,2.1305,2.12,2.12,45
20160101|2015-12-11 10:00,11,2.1185,2.1185,2.116,2.116,2
20160101|2015-12-11 11:00,11,2.1145,2.1145,2.1145,2.1145,5
20160101|2015-12-11 11:30,11,2.116,2.116,2.1105,2.1105,15
20160101|2015-12-11 13:30,11,2.1105,2.1105,2.1105,2.1105,1
20160101|2015-12-11 14:30,11,2.1005,2.1005,2.1005,2.1005,1
20160101|2015-12-11 15:00,11,2.1,2.1,2.1,2.1,3
20160101|2015-12-11 15:30,11,2.103,2.103,2.103,2.103,1
20160101|2015-12-13 17:00,14,2.11,2.11,2.11,2.11,6
20160101|2015-12-13 18:00,14,2.1065,2.1065,2.1065,2.1065,1
20160101|2015-12-13 18:30,14,2.105,2.105,2.105,2.105,1
20160101|2015-12-13 19:00,14,2.1065,2.1065,2.1065,2.1065,3
20160101|2015-12-13 20:00,14,2.11,2.11,2.11,2.11,1
20160101|2015-12-13 20:30,14,2.1145,2.115,2.1145,2.115,2
20160101|2015-12-13 23:30,14,2.115,2.115,2.11,2.11,20
20160101|2015-12-14 01:00,14,2.1095,2.1095,2.1095,2.1095,1
20160101|2015-12-14 02:00,14,2.097,2.101,2.097,2.1005,8
20160101|2015-12-14 02:30,14,2.098,2.098,2.092,2.092,26
20160101|2015-12-14 03:00,14,2.09,2.09,2.09,2.09,1
20160101|2015-12-14 03:30,14,2.098,2.098,2.098,2.098,1
20160101|2015-12-14 04:00,14,2.1,2.1,2.0985,2.0985,7
20160101|2015-12-14 05:30,14,2.094,2.094,2.094,2.094,1
20160101|2015-12-14 06:00,14,2.095,2.098,2.0945,2.098,17
20160101|2015-12-14 06:30,14,2.09,2.0915,2.086,2.09,11
20160101|2015-12-14 07:00,14,2.093,2.094,2.093,2.094,2
20160101|2015-12-14 07:30,14,2.1015,2.1015,2.1015,2.1015,1
20160101|2015-12-14 08:00,14,2.1075,2.1075,2.106,2.106,3
20160101|2015-12-14 08:30,14,2.1075,2.1085,2.106,2.1065,9
20160101|2015-12-14 09:00,14,2.1065,2.1065,2.1,2.101,9
20160101|2015-12-14 09:30,14,2.0985,2.107,2.0985,2.1065,23
20160101|2015-12-14 10:00,14,2.1065,2.1065,2.104,2.106,12
20160101|2015-12-14 10:30,14,2.1065,2.108,2.1015,2.1015,23
20160101|2015-12-14 11:00,14,2.103,2.103,2.103,2.103,2
20160101|2015-12-14 12:00,14,2.1065,2.1065,2.106,2.1065,3
20160101|2015-12-14 13:00,14,2.11,2.11,2.11,2.11,1
20160101|2015-12-14 13:30,14,2.107,2.107,2.107,2.107,1
20160101|2015-12-14 18:30,15,2.1035,2.1035,2.1035,2.1035,3
20160101|2015-12-15 00:30,15,2.0835,2.0835,2.0835,2.0835,2
20160101|2015-12-15 01:00,15,2.081,2.081,2.081,2.081,1
20160101|2015-12-15 02:00,15,2.076,2.076,2.076,2.076,1
20160101|2015-12-15 02:30,15,2.079,2.079,2.078,2.078,5
20160101|2015-12-15 03:00,15,2.085,2.085,2.0835,2.0835,2
20160101|2015-12-15 06:30,15,2.0695,2.0695,2.065,2.065,7
20160101|2015-12-15 07:00,15,2.0745,2.0745,2.0715,2.0715,3
20160101|2015-12-15 07:30,15,2.07,2.0705,2.0665,2.0665,18
20160101|2015-12-15 08:00,15,2.073,2.075,2.073,2.075,2
20160101|2015-12-15 08:30,15,2.07,2.07,2.06,2.06,90
20160101|2015-12-15 09:00,15,2.055,2.055,2.051,2.051,11
20160101|2015-12-15 09:30,15,2.054,2.0555,2.047,2.047,9
20160101|2015-12-15 10:00,15,2.05,2.05,2.05,2.05,2
20160101|2015-12-15 10:30,15,2.045,2.049,2.044,2.049,11
20160101|2015-12-15 11:00,15,2.05,2.05,2.05,2.05,1
20160101|2015-12-15 11:30,15,2.054,2.054,2.054,2.054,10
20160101|2015-12-15 12:00,15,2.053,2.057,2.053,2.057,11
20160101|2015-12-15 12:30,15,2.0545,2.0545,2.0545,2.0545,1
20160101|2015-12-15 14:00,15,2.05,2.05,2.05,2.05,3
20160101|2015-12-15 15:30,15,2.0465,2.047,2.0465,2.047,3
20160101|2015-12-15 19:30,16,2.056,2.056,2.056,2.056,1
20160101|2015-12-15 20:30,16,2.0595,2.06,2.0595,2.06,2
20160101|2015-12-15 21:00,16,2.0625,2.0625,2.0625,2.0625,1
20160101|2015-12-15 21:30,16,2.0595,2.0595,2.0595,2.0595,2
20160101|2015-12-16 01:30,16,2.0545,2.0545,2.0545,2.0545,1
20160101|2015-12-16 04:00,16,2.052,2.052,2.052,2.052,7
20160101|2015-12-16 04:30,16,2.055,2.055,2.055,2.055,1
20160101|2015-12-16 05:00,16,2.0555,2.0555,2.0555,2.0555,1
20160101|2015-12-16 07:00,16,2.064,2.0795,2.064,2.0795,10
20160101|2015-12-16 07:30,16,2.0795,2.0855,2.0765,2.0765,4
20160101|2015-12-16 08:30,16,2.066,2.07,2.066,2.07,4
20160101|2015-12-16 09:30,16,2.0635,2.0635,2.0635,2.0635,2
20160101|2015-12-16 10:00,16,2.0645,2.0645,2.0635,2.0635,3
20160101|2015-12-16 10:30,16,2.0645,2.066,2.0645,2.066,11
20160101|2015-12-16 11:00,16,2.0705,2.071,2.0705,2.071,10
20160101|2015-12-16 11:30,16,2.07,2.07,2.064,2.066,17
20160101|2015-12-16 12:00,16,2.0705,2.071,2.0705,2.071,7
20160101|2015-12-16 12:30,16,2.0715,2.0715,2.0715,2.0715,4
20160101|2015-12-16 14:00,16,2.066,2.066,2.066,2.066,3
20160101|2015-12-16 14:30,16,2.068,2.068,2.068,2.068,2
20160101|2015-12-16 17:00,17,2.068,2.068,2.068,2.068,1
20160101|2015-12-16 17:30,17,2.065,2.065,2.065,2.065,1
20160101|2015-12-16 19:00,17,2.071,2.071,2.0635,2.0635,2
20160101|2015-12-16 19:30,17,2.0615,2.0615,2.0615,2.0615,1
20160101|2015-12-16 20:30,17,2.064,2.064,2.064,2.064,2
20160101|2015-12-16 21:00,17,2.058,2.058,2.058,2.058,1
20160101|2015-12-17 00:30,17,2.051,2.051,2.047,2.047,4
20160101|2015-12-17 01:00,17,2.0465,2.0465,2.0465,2.0465,1
20160101|2015-12-17 01:30,17,2.0485,2.0485,2.04,2.04,11
20160101|2015-12-17 02:00,17,2.0385,2.0385,2.0355,2.0355,7
20160101|2015-12-17 02:30,17,2.0395,2.0395,2.0395,2.0395,1
20160101|2015-12-17 04:30,17,2.0415,2.0415,2.0415,2.0415,1
20160101|2015-12-17 06:00,17,2.043,2.043,2.043,2.043,2
20160101|2015-12-17 06:30,17,2.0395,2.041,2.0385,2.041,12
20160101|2015-12-17 07:00,17,2.0385,2.0395,2.0385,2.0395,2
20160101|2015-12-17 07:30,17,2.039,2.042,2.039,2.042,4
20160101|2015-12-17 08:00,17,2.0445,2.0445,2.0445,2.0445,1
20160101|2015-12-17 08:30,17,2.038,2.0385,2.0345,2.0345,5
20160101|2015-12-17 09:00,17,2.0335,2.0335,2.0335,2.0335,1
20160101|2015-12-17 09:30,17,2.038,2.0405,2.037,2.0385,8
20160101|2015-12-17 10:00,17,2.036,2.0365,2.0345,2.0345,8
20160101|2015-12-17 11:00,17,2.037,2.037,2.037,2.037,1
20160101|2015-12-17 12:30,17,2.0385,2.0395,2.0385,2.0395,6
20160101|2015-12-17 13:00,17,2.0395,2.0395,2.0395,2.0395,2
20160101|2015-12-17 13:30,17,2.0385,2.0385,2.0385,2.0385,1
20160101|2015-12-17 15:00,17,2.039,2.0395,2.039,2.0395,6
20160101|2015-12-17 17:00,18,2.0355,2.036,2.0355,2.036,2
20160101|2015-12-17 17:30,18,2.0405,2.0405,2.0405,2.0405,1
20160101|2015-12-17 19:30,18,2.0445,2.0465,2.0445,2.0465,2
20160101|2015-12-17 20:00,18,2.05,2.05,2.05,2.05,2
20160101|2015-12-17 20:30,18,2.05,2.05,2.05,2.05,1
20160101|2015-12-17 23:30,18,2.0575,2.064,2.0575,2.064,3
20160101|2015-12-18 00:00,18,2.07,2.0705,2.07,2.0705,7
20160101|2015-12-18 00:30,18,2.0745,2.075,2.0745,2.075,3
20160101|2015-12-18 01:30,18,2.071,2.0715,2.069,2.069,9
20160101|2015-12-18 02:30,18,2.084,2.084,2.084,2.084,5
20160101|2015-12-18 03:00,18,2.0845,2.0865,2.0845,2.085,8
20160101|2015-12-18 03:30,18,2.0905,2.0925,2.0905,2.0925,4
20160101|2015-12-18 04:00,18,2.0935,2.0935,2.0935,2.0935,1
20160101|2015-12-18 05:00,18,2.0945,2.0945,2.0935,2.0935,4
20160101|2015-12-18 05:30,18,2.0925,2.0925,2.0925,2.0925,6
20160101|2015-12-18 06:00,18,2.0935,2.095,2.092,2.092,10
20160101|2015-12-18 06:30,18,2.09,2.0915,2.089,2.089,24
20160101|2015-12-18 07:00,18,2.091,2.0925,2.0895,2.0925,9
20160101|2015-12-18 07:30,18,2.0915,2.093,2.0915,2.093,2
20160101|2015-12-18 08:00,18,2.0925,2.0995,2.092,2.0955,12
20160101|2015-12-18 08:30,18,2.096,2.1045,2.096,2.1045,16
20160101|2015-12-18 09:00,18,2.102,2.1045,2.1,2.1015,13
20160101|2015-12-18 09:30,18,2.1025,2.1045,2.1025,2.1025,11
20160101|2015-12-18 10:00,18,2.1015,2.1015,2.0995,2.101,5
20160101|2015-12-18 10:30,18,2.103,2.103,2.103,2.103,1
20160101|2015-12-18 11:00,18,2.103,2.103,2.103,2.103,1
20160101|2015-12-18 11:30,18,2.105,2.1065,2.1025,2.1065,4
20160101|2015-12-18 12:00,18,2.1055,2.1055,2.1055,2.1055,1
20160101|2015-12-18 12:30,18,2.103,2.104,2.102,2.102,20
20160101|2015-12-18 13:30,18,2.1,2.1015,2.1,2.1015,6
20160101|2015-12-20 17:00,21,2.109,2.114,2.109,2.111,6
20160101|2015-12-20 19:00,21,2.105,2.105,2.1,2.1,2
20160101|2015-12-20 21:00,21,2.1015,2.1015,2.1015,2.1015,2
20160101|2015-12-21 00:00,21,2.106,2.106,2.105,2.105,2
20160101|2015-12-21 00:30,21,2.1075,2.1075,2.1075,2.1075,3
20160101|2015-12-21 02:30,21,2.1075,2.109,2.107,2.108,5
20160101|2015-12-21 03:00,21,2.1085,2.1085,2.1085,2.1085,1
20160101|2015-12-21 03:30,21,2.1095,2.11,2.1095,2.11,5
20160101|2015-12-21 04:00,21,2.11,2.11,2.11,2.11,1
20160101|2015-12-21 05:30,21,2.12,2.12,2.12,2.12,4
20160101|2015-12-21 06:00,21,2.12,2.12,2.12,2.12,2
20160101|2015-12-21 07:00,21,2.111,2.111,2.111,2.111,1
20160101|2015-12-21 08:00,21,2.1165,2.121,2.1155,2.121,5
20160101|2015-12-21 08:30,21,2.12,2.1205,2.1185,2.12,8
20160101|2015-12-21 09:00,21,2.1195,2.1335,2.1195,2.1335,10
20160101|2015-12-21 09:30,21,2.132,2.1325,2.132,2.132,8
20160101|2015-12-21 10:00,21,2.131,2.1345,2.131,2.134,5
20160101|2015-12-21 10:30,21,2.1335,2.1345,2.1325,2.1325,7
20160101|2015-12-21 11:00,21,2.1345,2.1345,2.1345,2.1345,1
20160101|2015-12-21 11:30,21,2.1345,2.1345,2.1325,2.1325,6
20160101|2015-12-21 12:30,21,2.136,2.136,2.136,2.136,1
20160101|2015-12-21 13:00,21,2.136,2.136,2.1355,2.1355,5
20160101|2015-12-21 13:30,21,2.134,2.134,2.134,2.134,5
20160101|2015-12-21 17:30,22,2.133,2.133,2.133,2.133,1
20160101|2015-12-21 19:30,22,2.125,2.125,2.125,2.125,1
20160101|2015-12-21 20:00,22,2.118,2.1205,2.118,2.1205,4
20160101|2015-12-21 21:00,22,2.119,2.119,2.118,2.118,6
20160101|2015-12-21 21:30,22,2.1195,2.1195,2.1195,2.1195,1
20160101|2015-12-21 23:30,22,2.119,2.119,2.119,2.119,1
20160101|2015-12-22 01:30,22,2.121,2.121,2.121,2.121,1
20160101|2015-12-22 02:00,22,2.121,2.121,2.12,2.12,11
20160101|2015-12-22 03:00,22,2.121,2.121,2.121,2.121,1
20160101|2015-12-22 03:30,22,2.117,2.117,2.117,2.117,1
20160101|2015-12-22 06:00,22,2.1115,2.1115,2.1115,2.1115,1
20160101|2015-12-22 07:00,22,2.1215,2.1215,2.1215,2.1215,1
20160101|2015-12-22 07:30,22,2.116,2.12,2.116,2.12,3
20160101|2015-12-22 08:00,22,2.116,2.116,2.1115,2.1115,7
20160101|2015-12-22 08:30,22,2.1155,2.1155,2.1155,2.1155,5
20160101|2015-12-22 09:00,22,2.112,2.112,2.112,2.112,1
20160101|2015-12-22 10:30,22,2.107,2.107,2.098,2.098,5
20160101|2015-12-22 11:00,22,2.1035,2.104,2.1035,2.104,5
20160101|2015-12-22 11:30,22,2.101,2.101,2.101,2.101,2
20160101|2015-12-22 12:00,22,2.1005,2.102,2.1005,2.1005,10
20160101|2015-12-22 13:00,22,2.103,2.103,2.103,2.103,1
20160101|2015-12-22 13:30,22,2.104,2.104,2.104,2.104,1
20160101|2015-12-22 14:00,22,2.103,2.103,2.103,2.103,1
20160101|2015-12-22 14:30,22,2.102,2.102,2.102,2.102,2
20160101|2015-12-22 15:00,22,2.1035,2.1035,2.1035,2.1035,1
20160101|2015-12-22 18:00,23,2.1055,2.1055,2.1055,2.1055,1
20160101|2015-12-22 19:30,23,2.095,2.095,2.095,2.095,1
20160101|2015-12-22 20:00,23,2.103,2.103,2.103,2.103,1
20160101|2015-12-22 20:30,23,2.102,2.102,2.102,2.102,1
20160101|2015-12-22 22:00,23,2.1075,2.109,2.1075,2.109,4
20160101|2015-12-22 22:30,23,2.109,2.11,2.109,2.11,7
20160101|2015-12-23 02:30,23,2.113,2.113,2.113,2.113,1
20160101|2015-12-23 05:30,23,2.1065,2.109,2.1065,2.109,2
20160101|2015-12-23 07:00,23,2.1125,2.1125,2.1125,2.1125,7
20160101|2015-12-23 08:30,23,2.108,2.108,2.103,2.103,5
20160101|2015-12-23 09:00,23,2.1055,2.11,2.1055,2.11,6
20160101|2015-12-23 09:30,23,2.112,2.112,2.112,2.112,5
20160101|2015-12-23 10:00,23,2.11,2.11,2.11,2.11,1
20160101|2015-12-23 10:30,23,2.11,2.118,2.11,2.118,8
20160101|2015-12-23 11:30,23,2.115,2.116,2.114,2.116,7
20160101|2015-12-23 12:00,23,2.1165,2.1165,2.1165,2.1165,4
20160101|2015-12-23 13:30,23,2.1185,2.1195,2.1185,2.1195,6
20160101|2015-12-23 14:30,23,2.1205,2.1205,2.1205,2.1205,1
20160101|2015-12-23 15:00,23,2.119,2.119,2.119,2.119,2
20160101|2015-12-23 20:00,24,2.1175,2.1175,2.1175,2.1175,1
20160101|2015-12-23 20:30,24,2.113,2.113,2.113,2.113,1
20160101|2015-12-23 23:00,24,2.117,2.117,2.1165,2.1165,2
20160101|2015-12-23 23:30,24,2.1185,2.12,2.1185,2.12,4
20160101|2015-12-24 02:00,24,2.1115,2.1115,2.1115,2.1115,1
20160101|2015-12-24 02:30,24,2.109,2.109,2.109,2.109,1
20160101|2015-12-24 05:00,24,2.1075,2.108,2.1075,2.108,8
20160101|2015-12-24 06:30,24,2.104,2.104,2.104,2.104,1
20160101|2015-12-24 07:30,24,2.108,2.108,2.108,2.108,1
20160101|2015-12-24 08:00,24,2.1105,2.1105,2.1105,2.1105,1
20160101|2015-12-24 10:00,24,2.1135,2.1135,2.1135,2.1135,4
20160101|2015-12-24 10:30,24,2.1155,2.1155,2.1145,2.1145,3
20160101|2015-12-24 11:00,24,2.116,2.116,2.116,2.116,1
20160101|2015-12-27 17:00,28,2.1175,2.1175,2.1175,2.1175,1
20160101|2015-12-27 18:00,28,2.115,2.115,2.115,2.115,3
20160101|2015-12-27 19:00,28,2.115,2.115,2.1,2.1,11
20160101|2015-12-27 19:30,28,2.102,2.102,2.102,2.102,1
20160101|2015-12-28 00:30,28,2.089,2.089,2.0765,2.0765,3
20160101|2015-12-28 04:00,28,2.07,2.07,2.068,2.069,6
20160101|2015-12-28 06:30,28,2.077,2.077,2.077,2.077,1
20160101|2015-12-28 07:30,28,2.0755,2.0755,2.0755,2.0755,1
20160101|2015-12-28 08:00,28,2.08,2.08,2.0765,2.0765,5
20160101|2015-12-28 08:30,28,2.078,2.081,2.078,2.081,2
20160101|2015-12-28 09:30,28,2.0745,2.0745,2.073,2.073,15
20160101|2015-12-28 10:00,28,2.07,2.07,2.07,2.07,4
20160101|2015-12-28 10:30,28,2.0695,2.0705,2.0695,2.0705,3
20160101|2015-12-28 11:00,28,2.075,2.075,2.074,2.074,3
20160101|2015-12-28 11:30,28,2.0745,2.075,2.069,2.069,19
20160101|2015-12-28 12:00,28,2.0695,2.0695,2.0695,2.0695,2
20160101|2015-12-28 13:30,28,2.071,2.071,2.0705,2.071,10
20160101|2015-12-28 14:30,28,2.075,2.075,2.075,2.075,2
20160101|2015-12-28 15:00,28,2.075,2.075,2.075,2.075,1
20160101|2015-12-28 17:00,29,2.075,2.075,2.075,2.075,4
20160101|2015-12-28 21:00,29,2.0865,2.0865,2.0865,2.0865,15
20160101|2015-12-28 22:00,29,2.088,2.088,2.088,2.088,1
20160101|2015-12-29 00:00,29,2.095,2.0965,2.095,2.0965,5
20160101|2015-12-29 00:30,29,2.097,2.101,2.097,2.101,3
20160101|2015-12-29 01:00,29,2.107,2.107,2.107,2.107,1
20160101|2015-12-29 01:30,29,2.107,2.11,2.106,2.11,7
20160101|2015-12-29 02:00,29,2.107,2.107,2.107,2.107,2
20160101|2015-12-29 03:30,29,2.107,2.107,2.107,2.107,3
20160101|2015-12-29 04:00,29,2.1095,2.1095,2.1095,2.1095,1
20160101|2015-12-29 06:00,29,2.1005,2.104,2.1005,2.104,2
20160101|2015-12-29 06:30,29,2.1065,2.1085,2.1065,2.1085,2
20160101|2015-12-29 07:00,29,2.1135,2.1245,2.1135,2.1245,5
20160101|2015-12-29 07:30,29,2.122,2.1225,2.122,2.1225,3
20160101|2015-12-29 08:00,29,2.125,2.127,2.125,2.125,33
20160101|2015-12-29 08:30,29,2.129,2.13,2.127,2.129,14
20160101|2015-12-29 09:00,29,2.1345,2.1375,2.1345,2.1375,2
20160101|2015-12-29 09:30,29,2.136,2.136,2.136,2.136,4
20160101|2015-12-29 10:30,29,2.1355,2.1355,2.1355,2.1355,1
20160101|2015-12-29 11:00,29,2.1275,2.1275,2.123,2.123,3
20160101|2015-12-29 11:30,29,2.124,2.1265,2.124,2.1265,10
20160101|2015-12-29 13:00,29,2.1315,2.1335,2.1315,2.1335,9
20160101|2015-12-29 13:30,29,2.1285,2.1285,2.1285,2.1285,1
20160101|2015-12-29 14:00,29,2.1285,2.1285,2.1285,2.1285,2
20160101|2015-12-29 14:30,29,2.1265,2.1265,2.1265,2.1265,4
20160101|2015-12-29 15:00,29,2.1295,2.1295,2.1275,2.1295,7
20160101|2015-12-29 17:00,30,2.13,2.13,2.128,2.128,8
20160101|2015-12-29 19:30,30,2.13,2.13,2.13,2.13,1
20160101|2015-12-29 20:00,30,2.123,2.123,2.123,2.123,1
20160101|2015-12-29 21:00,30,2.124,2.124,2.124,2.124,1
20160101|2015-12-29 21:30,30,2.1215,2.1215,2.121,2.121,2
20160101|2015-12-29 22:30,30,2.1195,2.1195,2.1195,2.1195,1
20160101|2015-12-30 00:00,30,2.1245,2.1245,2.1245,2.1245,5
20160101|2015-12-30 01:00,30,2.1195,2.1195,2.1195,2.1195,1
20160101|2015-12-30 03:30,30,2.124,2.124,2.124,2.124,5
20160101|2015-12-30 04:30,30,2.1235,2.1235,2.1235,2.1235,1
20160101|2015-12-30 05:30,30,2.1235,2.1235,2.1235,2.1235,2
20160101|2015-12-30 06:30,30,2.123,2.123,2.123,2.123,1
20160101|2015-12-30 07:30,30,2.127,2.127,2.1255,2.1255,2
20160101|2015-12-30 08:00,30,2.127,2.127,2.127,2.127,1
20160101|2015-12-30 08:30,30,2.128,2.128,2.128,2.128,2
20160101|2015-12-30 09:00,30,2.124,2.124,2.124,2.124,1
20160101|2015-12-30 09:30,30,2.1255,2.1255,2.1255,2.1255,1
20160101|2015-12-30 10:00,30,2.126,2.1265,2.126,2.1265,14
20160101|2015-12-30 11:00,30,2.1325,2.1325,2.1325,2.1325,2
20160101|2015-12-30 11:30,30,2.135,2.137,2.135,2.137,4
20160101|2015-12-30 12:00,30,2.1385,2.1385,2.1355,2.1355,10
20160101|2015-12-30 12:30,30,2.1375,2.1375,2.1375,2.1375,1
20160101|2015-12-30 13:30,30,2.1345,2.136,2.1345,2.136,3
20160101|2015-12-30 14:00,30,2.136,2.136,2.136,2.136,1
20160101|2015-12-30 14:30,30,2.1365,2.1365,2.1365,2.1365,3
20160101|2015-12-30 15:30,30,2.137,2.138,2.137,2.138,3
20160101|2015-12-30 17:00,31,2.138,2.14,2.138,2.14,16
20160101|2015-12-30 18:00,31,2.1365,2.1365,2.1365,2.1365,1
20160101|2015-12-30 19:30,31,2.1335,2.135,2.1335,2.135,4
20160101|2015-12-30 20:30,31,2.1335,2.1355,2.1335,2.1355,3
20160101|2015-12-30 21:00,31,2.1375,2.1375,2.1375,2.1375,2
20160101|2015-12-30 22:00,31,2.135,2.135,2.135,2.135,2
20160101|2015-12-30 23:00,31,2.136,2.136,2.136,2.136,2
20160101|2015-12-31 00:00,31,2.135,2.135,2.135,2.135,1
20160101|2015-12-31 02:30,31,2.132,2.1325,2.132,2.1325,2
20160101|2015-12-31 03:00,31,2.1335,2.134,2.1335,2.134,2
20160101|2015-12-31 03:30,31,2.133,2.133,2.133,2.133,2
20160101|2015-12-31 04:30,31,2.13,2.13,2.13,2.13,3
20160101|2015-12-31 05:00,31,2.1285,2.129,2.1285,2.129,4
20160101|2015-12-31 07:30,31,2.1115,2.1125,2.1115,2.1125,3
20160101|2015-12-31 09:30,31,2.113,2.1135,2.113,2.1135,12
20160101|2015-12-31 11:00,31,2.1245,2.1345,2.1245,2.1345,3
20160101|2015-12-31 13:30,31,2.1255,2.1255,2.1255,2.1255,1
20160101|2016-01-04 02:30,4,2.0705,2.0705,2.0705,2.0705,1
20160101|2016-01-04 06:00,4,2.0795,2.0795,2.0795,2.0795,1
20160101|2016-01-04 06:30,4,2.085,2.086,2.085,2.086,20
20160101|2016-01-04 09:30,4,2.0725,2.0725,2.0725,2.0725,1
20160101|2016-01-04 10:00,4,2.064,2.064,2.063,2.063,3
20160101|2016-01-04 10:30,4,2.0645,2.065,2.0645,2.065,5
20160101|2016-01-04 12:00,4,2.0725,2.0725,2.0725,2.0725,10
20160101|2016-01-04 13:30,4,2.072,2.072,2.0715,2.0715,2
20160101|2016-01-04 14:00,4,2.0715,2.0725,2.0715,2.0725,21
20160101|2016-01-04 14:30,4,2.072,2.076,2.072,2.076,30
20160101|2016-01-04 19:30,5,2.0735,2.0735,2.0735,2.0735,1
20160101|2016-01-05 00:00,5,2.077,2.077,2.077,2.077,1
20160101|2016-01-05 01:00,5,2.097,2.097,2.097,2.097,1
20160101|2016-01-05 04:00,5,2.0945,2.0945,2.0945,2.0945,1
20160101|2016-01-05 08:30,5,2.0815,2.0815,2.0815,2.0815,1
20160101|2016-01-05 09:00,5,2.0795,2.0795,2.0795,2.0795,1
20160101|2016-01-05 11:00,5,2.085,2.085,2.085,2.085,1
20160101|2016-01-05 13:00,5,2.088,2.0885,2.088,2.0885,5
20160101|2016-01-05 14:00,5,2.0865,2.0865,2.086,2.086,2
20160101|2016-01-05 14:30,5,2.087,2.087,2.087,2.087,1
20160101|2016-01-05 15:30,5,2.0865,2.0865,2.0865,2.0865,1
20160101|2016-01-05 19:30,6,2.079,2.082,2.079,2.082,2
20160101|2016-01-06 07:30,6,2.071,2.071,2.071,2.071,1
20160101|2016-01-06 08:30,6,2.0755,2.077,2.0745,2.077,6
20160101|2016-01-06 09:00,6,2.0765,2.077,2.073,2.075,36
20160101|2016-01-06 09:30,6,2.0815,2.0815,2.0815,2.0815,5
20160101|2016-01-06 12:30,6,2.0785,2.0785,2.0785,2.0785,2
20160101|2016-01-06 14:30,6,2.081,2.082,2.081,2.082,14
20160101|2016-01-06 15:00,6,2.083,2.083,2.083,2.083,1
20160101|2016-01-06 15:30,6,2.081,2.0815,2.081,2.0815,3
20160101|2016-01-06 19:30,7,2.06,2.06,2.06,2.06,4
20160101|2016-01-07 02:00,7,2.024,2.024,2.018,2.018,3
20160101|2016-01-07 02:30,7,2.021,2.0215,2.021,2.0215,2
20160101|2016-01-07 03:30,7,2.022,2.022,2.022,2.022,2
20160101|2016-01-07 05:30,7,2.0205,2.0205,2.0205,2.0205,2
20160101|2016-01-07 07:00,7,2.0305,2.0305,2.0305,2.0305,1
20160101|2016-01-07 07:30,7,2.0115,2.0115,2.007,2.007,3
20160101|2016-01-07 08:00,7,2.0015,2.003,2,2.002,13
20160101|2016-01-07 08:30,7,1.9925,1.9925,1.9925,1.9925,2
20160101|2016-01-07 09:00,7,2.026,2.0325,2.026,2.0325,2
20160101|2016-01-07 09:30,7,2.037,2.037,2.037,2.037,1
20160101|2016-01-07 10:30,7,2.046,2.046,2.046,2.046,1
20160101|2016-01-07 11:30,7,2.012,2.0155,2.012,2.0155,2
20160101|2016-01-07 12:00,7,2.014,2.014,2.014,2.014,2
20160101|2016-01-07 13:00,7,2.0145,2.0155,2.0145,2.0155,7
20160101|2016-01-07 14:30,7,2.0155,2.016,2.0155,2.016,10
20160101|2016-01-07 15:00,7,2.0185,2.0185,2.0185,2.0185,5
20160101|2016-01-08 08:00,8,2.0185,2.0185,2.0185,2.0185,1
20160101|2016-01-08 09:00,8,2.015,2.0155,2.015,2.0155,13
20160101|2016-01-08 09:30,8,2.017,2.018,2.017,2.018,12
20160101|2016-01-08 11:30,8,2.017,2.017,2.017,2.017,2
20160101|2016-01-08 14:00,8,2.009,2.009,2.009,2.009,1
20160101|2016-01-08 14:30,8,2.011,2.011,2.011,2.011,10
20160101|2016-01-11 07:30,11,1.9765,1.9765,1.9765,1.9765,1
20160101|2016-01-11 08:00,11,1.978,1.978,1.978,1.978,1
20160101|2016-01-11 08:30,11,1.9735,1.9735,1.972,1.972,10
20160101|2016-01-11 09:00,11,1.9735,1.974,1.9735,1.974,12
20160101|2016-01-11 12:00,11,1.966,1.966,1.966,1.966,1
20160101|2016-01-11 12:30,11,1.966,1.9665,1.966,1.9665,2
20160101|2016-01-11 14:00,11,1.9655,1.9655,1.9655,1.9655,1
20160101|2016-01-11 15:00,11,1.9695,1.97,1.9695,1.97,8
20160101|2016-01-12 07:00,12,1.962,1.962,1.962,1.962,21
20160101|2016-01-12 09:00,12,1.9625,1.9625,1.9625,1.9625,1
20160101|2016-01-12 12:30,12,1.9515,1.952,1.9515,1.952,9
20160101|2016-01-12 15:00,12,1.9505,1.9505,1.9505,1.9505,5
20160101|2016-01-12 18:30,13,1.9525,1.9525,1.952,1.952,11
20160101|2016-01-13 07:00,13,1.9665,1.9665,1.9665,1.9665,1
20160101|2016-01-13 07:30,13,1.962,1.962,1.962,1.962,1
20160101|2016-01-13 08:30,13,1.965,1.966,1.9645,1.965,8
20160101|2016-01-13 09:00,13,1.965,1.965,1.965,1.965,1
20160101|2016-01-13 09:30,13,1.955,1.955,1.9535,1.9535,2
20160101|2016-01-13 10:30,13,1.962,1.962,1.962,1.962,1
20160101|2016-01-13 11:30,13,1.953,1.9535,1.951,1.951,9
20160101|2016-01-13 12:00,13,1.952,1.953,1.952,1.953,6
20160101|2016-01-13 12:30,13,1.951,1.951,1.951,1.951,4
20160101|2016-01-13 13:00,13,1.9505,1.9505,1.9505,1.9505,1
20160101|2016-01-13 14:00,13,1.9495,1.9495,1.9495,1.9495,10
20160101|2016-01-13 15:00,13,1.9495,1.9505,1.9495,1.9505,4
20160101|2016-01-13 20:00,14,1.96,1.96,1.96,1.96,1
20160101|2016-01-14 08:30,14,1.964,1.964,1.9625,1.963,14
20160101|2016-01-14 09:30,14,1.9735,1.9735,1.9715,1.9725,7
20160101|2016-01-14 10:00,14,1.9735,1.9735,1.9735,1.9735,1
20160101|2016-01-14 10:30,14,1.9745,1.9845,1.9745,1.9805,5
20160101|2016-01-14 11:30,14,1.977,1.977,1.9705,1.9705,2
20160101|2016-01-14 12:00,14,1.9725,1.9725,1.9725,1.9725,1
20160101|2016-01-14 12:30,14,1.9715,1.9715,1.9715,1.9715,1
20160101|2016-01-14 13:00,14,1.9735,1.9735,1.9735,1.9735,1
20160101|2016-01-14 13:30,14,1.973,1.973,1.973,1.973,3
20160101|2016-01-14 14:00,14,1.976,1.976,1.976,1.976,2
20160101|2016-01-14 14:30,14,1.975,1.975,1.975,1.975,10
20160101|2016-01-14 15:00,14,1.9725,1.9735,1.9725,1.9735,7
20160101|2016-01-14 20:00,15,1.973,1.973,1.973,1.973,2
20160101|2016-01-14 20:30,15,1.9715,1.9715,1.9715,1.9715,2
20160101|2016-01-15 08:30,15,1.953,1.953,1.953,1.953,1
20160101|2016-01-15 09:00,15,1.9475,1.948,1.947,1.9475,5
20160101|2016-01-15 09:30,15,1.95,1.952,1.95,1.952,13
20160101|2016-01-15 10:00,15,1.9465,1.9465,1.9465,1.9465,3
20160101|2016-01-15 11:30,15,1.9385,1.9385,1.9385,1.9385,1
20160101|2016-01-15 14:30,15,1.9405,1.941,1.9405,1.941,10
20160101|2016-01-15 15:00,15,1.94,1.94,1.94,1.94,5
20160101|2016-01-15 15:30,15,1.941,1.941,1.941,1.941,1
20160101|2016-01-17 17:00,19,1.9365,1.9365,1.9365,1.9365,1
20160101|2016-01-18 00:00,19,1.958,1.958,1.958,1.958,3
20160101|2016-01-18 07:00,19,1.9605,1.9605,1.959,1.959,9
20160101|2016-01-18 09:30,19,1.9635,1.9635,1.9635,1.9635,10
20160101|2016-01-18 11:30,19,1.9605,1.9615,1.9605,1.9615,11
20160101|2016-01-18 17:00,19,1.965,1.965,1.965,1.965,1
20160101|2016-01-19 06:30,19,1.9905,1.9925,1.989,1.9915,82
20160101|2016-01-19 07:30,19,1.992,1.992,1.992,1.992,1
20160101|2016-01-19 08:00,19,1.9905,1.991,1.9905,1.991,2
20160101|2016-01-19 08:30,19,1.987,1.987,1.987,1.987,3
20160101|2016-01-19 09:00,19,1.984,1.984,1.984,1.984,7
20160101|2016-01-19 14:00,19,1.961,1.961,1.96,1.96,3
20160101|2016-01-19 14:30,19,1.9665,1.967,1.9665,1.967,8
20160101|2016-01-20 01:00,20,1.961,1.961,1.961,1.961,1
20160101|2016-01-20 06:00,20,1.954,1.954,1.954,1.954,1
20160101|2016-01-20 08:30,20,1.962,1.9635,1.962,1.9635,10
20160101|2016-01-20 10:00,20,1.955,1.955,1.955,1.955,2
20160101|2016-01-20 11:00,20,1.9545,1.9545,1.9545,1.9545,1
20160101|2016-01-20 11:30,20,1.952,1.952,1.952,1.952,1
20160101|2016-01-20 12:30,20,1.967,1.967,1.967,1.967,2
20160101|2016-01-20 13:00,20,1.9715,1.9715,1.9715,1.9715,1
20160101|2016-01-20 14:00,20,1.9785,1.9785,1.9785,1.9785,1
20160101|2016-01-20 14:30,20,1.982,1.982,1.982,1.982,1
20160101|2016-01-20 15:00,20,1.986,1.9865,1.9825,1.9825,16
20160101|2016-01-21 07:00,21,1.973,1.973,1.973,1.973,1
20160101|2016-01-21 08:00,21,1.969,1.969,1.969,1.969,2
20160101|2016-01-21 09:00,21,1.975,1.9775,1.975,1.9775,14
20160101|2016-01-21 10:00,21,1.9825,1.9825,1.9825,1.9825,1
20160101|2016-01-21 10:30,21,1.9935,1.9935,1.9935,1.9935,1
20160101|2016-01-21 11:00,21,1.992,1.993,1.992,1.993,3
20160101|2016-01-21 11:30,21,1.9925,1.9925,1.9925,1.9925,1
20160101|2016-01-21 12:00,21,1.9925,1.9925,1.9925,1.9925,3
20160101|2016-01-21 14:00,21,1.9875,1.989,1.9875,1.989,11
20160101|2016-01-21 14:30,21,1.994,1.994,1.994,1.994,1
20160101|2016-01-21 15:00,21,1.994,1.994,1.994,1.994,5
20160101|2016-01-22 08:00,22,2.0075,2.0075,2.0075,2.0075,4
20160101|2016-01-22 08:30,22,2.011,2.0145,2.011,2.0145,17
20160101|2016-01-22 09:00,22,2.0125,2.018,2.0125,2.018,5
20160101|2016-01-22 13:00,22,2.0015,2.0025,2.0015,2.0025,10
20160101|2016-01-22 13:30,22,2.0005,2.0005,2,2,2
20160101|2016-01-22 14:30,22,2.001,2.0015,2.001,2.0015,5
20160101|2016-01-25 06:00,25,2.009,2.0095,2.009,2.0095,14
20160101|2016-01-25 08:30,25,1.9905,1.9905,1.9845,1.9845,5
20160101|2016-01-25 09:30,25,1.9885,1.989,1.9885,1.989,10
20160101|2016-01-25 11:30,25,1.993,1.993,1.992,1.992,5
20160101|2016-01-25 13:00,25,1.9905,1.991,1.9905,1.9905,12
20160101|2016-01-25 14:30,25,1.988,1.988,1.988,1.988,5
20160101|2016-01-26 08:00,26,2.032,2.0325,2.032,2.0325,4
20160101|2016-01-26 08:30,26,2.027,2.027,2.0225,2.0225,18
20160101|2016-01-26 11:30,26,2.0405,2.0405,2.0355,2.0355,11
20160101|2016-01-26 12:00,26,2.0355,2.0355,2.0355,2.0355,1
20160101|2016-01-26 12:30,26,2.035,2.0375,2.035,2.0375,8
20160101|2016-01-26 14:00,26,2.0355,2.036,2.0355,2.036,8
20160101|2016-01-27 06:00,27,2.041,2.041,2.041,2.041,1
20160101|2016-01-27 07:30,27,2.041,2.0415,2.041,2.0415,4
20160101|2016-01-27 08:00,27,2.0465,2.047,2.0465,2.047,4
20160101|2016-01-27 08:30,27,2.046,2.0465,2.046,2.0465,10
20160101|2016-01-27 09:30,27,2.0525,2.0525,2.0525,2.0525,8
20160101|2016-01-27 10:30,27,2.0725,2.073,2.0725,2.073,7
20160101|2016-01-27 11:30,27,2.0655,2.0655,2.0655,2.0655,1
20160201|2014-11-05 03:00,5,2.98,2.98,2.98,2.98,3
20160201|2014-12-26 10:00,26,2.84,2.84,2.84,2.84,7
20160201|2015-01-27 15:30,27,2.482,2.482,2.482,2.482,1
20160201|2015-01-29 12:00,29,2.4675,2.47,2.4675,2.47,4
20160201|2015-02-06 08:30,6,2.5825,2.5825,2.5825,2.5825,1
20160201|2015-02-06 09:00,6,2.585,2.5875,2.585,2.5875,3
20160201|2015-02-09 10:00,9,2.592,2.595,2.592,2.595,4
20160201|2015-02-09 14:00,9,2.5915,2.5915,2.5915,2.5915,1
20160201|2015-02-25 11:30,25,2.644,2.644,2.644,2.644,1
20160201|2015-03-02 09:00,2,2.7015,2.7015,2.7015,2.7015,1
20160201|2015-03-03 08:30,3,2.66,2.663,2.66,2.663,4
20160201|2015-03-03 10:00,3,2.647,2.647,2.647,2.647,2
20160201|2015-03-08 19:30,9,2.6065,2.6065,2.6065,2.6065,1
20160201|2015-03-09 12:30,9,2.6765,2.6765,2.6765,2.6765,1
20160201|2015-03-10 10:30,10,2.6355,2.6355,2.6355,2.6355,2
20160201|2015-03-10 11:00,10,2.629,2.629,2.629,2.629,1
20160201|2015-03-11 12:30,11,2.615,2.616,2.615,2.616,2
20160201|2015-03-11 14:30,11,2.6155,2.6155,2.6155,2.6155,1
20160201|2015-03-17 04:30,17,2.624,2.624,2.624,2.624,2
20160201|2015-03-17 07:00,17,2.62,2.62,2.62,2.62,1
20160201|2015-03-18 04:30,18,2.576,2.576,2.576,2.576,2
20160201|2015-03-18 07:00,18,2.5795,2.5795,2.579,2.579,2
20160201|2015-03-18 09:30,18,2.578,2.578,2.578,2.578,2
20160201|2015-03-24 13:00,24,2.794,2.7955,2.794,2.7955,6
20160201|2015-04-06 08:30,6,2.7,2.7,2.7,2.7,1
20160201|2015-04-22 10:00,22,2.718,2.718,2.718,2.718,1
20160201|2015-04-30 07:00,30,2.865,2.8675,2.865,2.8675,5
20160201|2015-04-30 08:00,30,2.8615,2.8625,2.8535,2.8535,10
20160201|2015-05-01 09:30,1,2.9335,2.9335,2.9335,2.9335,2
20160201|2015-05-07 09:00,7,2.924,2.924,2.924,2.924,1
20160201|2015-05-11 08:00,11,2.91,2.91,2.91,2.91,2
20160201|2015-05-26 12:00,26,2.795,2.795,2.795,2.795,6
20160201|2015-05-26 12:30,26,2.795,2.795,2.795,2.795,4
20160201|2015-05-26 14:30,26,2.794,2.794,2.794,2.794,1
20160201|2015-05-28 11:00,28,2.783,2.783,2.783,2.783,1
20160201|2015-06-01 08:30,1,2.7495,2.7495,2.7495,2.7495,1
20160201|2015-06-01 10:00,1,2.7415,2.7415,2.7415,2.7415,1
20160201|2015-06-04 09:30,4,2.7185,2.7185,2.7185,2.7185,2
20160201|2015-06-05 09:30,5,2.7185,2.7185,2.7185,2.7185,2
20160201|2015-06-08 12:30,8,2.718,2.718,2.718,2.718,2
20160201|2015-06-10 08:30,10,2.765,2.765,2.765,2.765,3
20160201|2015-06-10 09:30,10,2.76,2.76,2.76,2.76,4
20160201|2015-06-17 08:30,17,2.636,2.636,2.636,2.636,5
20160201|2015-06-17 10:30,17,2.625,2.625,2.625,2.625,2
20160201|2015-06-23 10:30,23,2.644,2.644,2.644,2.644,1
20160201|2015-06-24 09:30,24,2.6555,2.6555,2.6555,2.6555,1
20160201|2015-06-24 10:00,24,2.651,2.651,2.651,2.651,1
20160201|2015-06-26 12:00,26,2.648,2.648,2.648,2.648,1
20160201|2015-07-02 15:00,2,2.65,2.6505,2.65,2.6505,2
20160201|2015-07-05 21:30,6,2.58,2.58,2.58,2.58,2
20160201|2015-07-06 07:00,6,2.561,2.561,2.561,2.561,1
20160201|2015-07-06 12:30,6,2.543,2.543,2.543,2.543,4
20160201|2015-07-06 13:30,6,2.5405,2.5405,2.5405,2.5405,2
20160201|2015-07-07 10:30,7,2.4385,2.4385,2.4385,2.4385,1
20160201|2015-07-09 08:30,9,2.5755,2.5755,2.5755,2.5755,1
20160201|2015-07-10 08:00,10,2.557,2.557,2.557,2.557,7
20160201|2015-07-13 09:30,13,2.557,2.557,2.557,2.557,2
20160201|2015-07-13 15:30,13,2.556,2.556,2.556,2.556,1
20160201|2015-07-14 07:30,14,2.54,2.54,2.54,2.54,35
20160201|2015-07-14 08:30,14,2.54,2.54,2.54,2.54,53
20160201|2015-07-17 09:00,17,2.515,2.515,2.515,2.515,2
20160201|2015-07-19 20:30,20,2.49,2.49,2.49,2.49,1
20160201|2015-07-20 12:30,20,2.493,2.493,2.493,2.493,1
20160201|2015-07-20 14:30,20,2.4895,2.4895,2.4895,2.4895,1
20160201|2015-07-21 22:00,22,2.48,2.48,2.48,2.48,1
20160201|2015-07-22 10:00,22,2.4515,2.4515,2.4515,2.4515,1
20160201|2015-07-23 09:30,23,2.4315,2.4315,2.4315,2.4315,1
20160201|2015-07-23 20:00,24,2.3925,2.3925,2.3925,2.3925,1
20160201|2015-07-27 11:30,27,2.374,2.374,2.374,2.374,8
20160201|2015-07-28 11:00,28,2.427,2.427,2.427,2.427,1
20160201|2015-07-28 15:00,28,2.428,2.428,2.428,2.428,2
20160201|2015-07-29 08:00,29,2.423,2.423,2.423,2.423,1
20160201|2015-07-30 10:00,30,2.403,2.403,2.403,2.403,1
20160201|2015-07-31 10:30,31,2.391,2.391,2.391,2.391,1
20160201|2015-08-03 10:30,3,2.38,2.38,2.38,2.38,10
20160201|2015-08-03 11:30,3,2.37,2.37,2.37,2.37,1
20160201|2015-08-03 12:00,3,2.3685,2.3685,2.3685,2.3685,1
20160201|2015-08-04 11:30,4,2.384,2.384,2.384,2.384,1
20160201|2015-08-05 09:30,5,2.364,2.364,2.364,2.364,1
20160201|2015-08-05 10:00,5,2.363,2.3675,2.363,2.3675,4
20160201|2015-08-05 12:00,5,2.367,2.367,2.367,2.367,1
20160201|2015-08-05 20:00,6,2.365,2.365,2.365,2.365,3
20160201|2015-08-06 10:30,6,2.355,2.355,2.355,2.355,1
20160201|2015-08-06 11:30,6,2.3575,2.3575,2.3575,2.3575,1
20160201|2015-08-07 01:00,7,2.34,2.34,2.34,2.34,1
20160201|2015-08-07 12:00,7,2.3515,2.3515,2.3515,2.3515,1
20160201|2015-08-10 12:00,10,2.4165,2.4165,2.4165,2.4165,1
20160201|2015-08-11 12:00,11,2.348,2.348,2.348,2.348,1
20160201|2015-08-11 13:30,11,2.351,2.351,2.351,2.351,1
20160201|2015-08-12 12:00,12,2.3615,2.3615,2.3615,2.3615,1
20160201|2015-08-13 08:30,13,2.3665,2.3665,2.3665,2.3665,1
20160201|2015-08-13 10:30,13,2.362,2.3625,2.362,2.3625,2
20160201|2015-08-13 11:30,13,2.362,2.362,2.362,2.362,1
20160201|2015-08-14 12:00,14,2.359,2.359,2.359,2.359,1
20160201|2015-08-14 15:30,14,2.352,2.352,2.352,2.352,2
20160201|2015-08-17 11:00,17,2.331,2.331,2.331,2.331,1
20160201|2015-08-17 12:00,17,2.3285,2.3285,2.3285,2.3285,1
20160201|2015-08-18 06:30,18,2.2865,2.2865,2.2865,2.2865,1
20160201|2015-08-18 11:30,18,2.2905,2.2905,2.2905,2.2905,1
20160201|2015-08-18 12:00,18,2.2925,2.2925,2.2925,2.2925,1
20160201|2015-08-18 22:00,19,2.28,2.28,2.28,2.28,1
20160201|2015-08-19 08:00,19,2.286,2.286,2.286,2.286,2
20160201|2015-08-19 10:00,19,2.275,2.275,2.275,2.275,4
20160201|2015-08-19 12:00,19,2.284,2.2845,2.282,2.282,4
20160201|2015-08-20 00:30,20,2.292,2.292,2.292,2.292,1
20160201|2015-08-20 12:00,20,2.321,2.321,2.321,2.321,1
20160201|2015-08-21 12:00,21,2.305,2.305,2.305,2.305,1
20160201|2015-08-23 22:00,24,2.25,2.25,2.25,2.25,1
20160201|2015-08-24 07:00,24,2.22,2.22,2.22,2.22,1
20160201|2015-08-24 11:30,24,2.2535,2.2535,2.2535,2.2535,1
20160201|2015-08-25 08:30,25,2.2765,2.2765,2.2765,2.2765,2
20160201|2015-08-25 11:30,25,2.3045,2.3045,2.3045,2.3045,1
20160201|2015-08-26 12:00,26,2.239,2.239,2.239,2.239,1
20160201|2015-08-26 15:30,26,2.254,2.254,2.254,2.254,3
20160201|2015-08-27 08:00,27,2.287,2.287,2.287,2.287,2
20160201|2015-08-27 11:30,27,2.331,2.331,2.331,2.331,1
20160201|2015-08-27 12:30,27,2.33,2.3315,2.33,2.3315,3
20160201|2015-08-28 07:30,28,2.332,2.332,2.332,2.332,1
20160201|2015-08-28 10:00,28,2.36,2.36,2.36,2.36,2
20160201|2015-08-28 11:30,28,2.3505,2.352,2.3505,2.351,10
20160201|2015-08-28 12:00,28,2.3485,2.3505,2.348,2.3485,9
20160201|2015-08-28 15:30,28,2.355,2.3555,2.355,2.3555,6
20160201|2015-08-31 08:00,31,2.3095,2.3115,2.304,2.305,208
20160201|2015-08-31 09:30,31,2.3095,2.3095,2.3095,2.3095,1
20160201|2015-08-31 12:00,31,2.3415,2.3415,2.3415,2.3415,1
20160201|2015-09-01 02:00,1,2.3235,2.3235,2.3235,2.3235,1
20160201|2015-09-01 11:00,1,2.3045,2.309,2.3045,2.309,6
20160201|2015-09-01 13:30,1,2.3035,2.3035,2.3035,2.3035,2
20160201|2015-09-02 06:30,2,2.305,2.305,2.305,2.305,1
20160201|2015-09-02 07:30,2,2.3195,2.3195,2.3195,2.3195,1
20160201|2015-09-02 08:00,2,2.3355,2.3355,2.3355,2.3355,1
20160201|2015-09-03 10:00,3,2.392,2.392,2.392,2.392,1
20160201|2015-09-04 12:30,4,2.324,2.324,2.324,2.324,1
20160201|2015-09-04 15:30,4,2.322,2.322,2.322,2.322,4
20160201|2015-09-09 09:00,9,2.446,2.446,2.446,2.446,2
20160201|2015-09-11 13:30,11,2.454,2.454,2.454,2.454,1
20160201|2015-09-14 07:00,14,2.417,2.417,2.417,2.417,3
20160201|2015-09-16 10:30,16,2.458,2.458,2.458,2.458,1
20160201|2015-09-16 11:30,16,2.4555,2.4555,2.4555,2.4555,1
20160201|2015-09-17 08:30,17,2.4625,2.4625,2.4625,2.4625,1
20160201|2015-09-18 08:30,18,2.4,2.4,2.4,2.4,1
20160201|2015-09-18 11:30,18,2.3875,2.3875,2.3875,2.3875,2
20160201|2015-09-22 03:00,22,2.35,2.35,2.35,2.35,1
20160201|2015-09-22 07:00,22,2.3315,2.3315,2.3315,2.3315,2
20160201|2015-09-22 11:00,22,2.3025,2.3025,2.3025,2.3025,1
20160201|2015-09-23 08:00,23,2.321,2.321,2.321,2.321,1
20160201|2015-09-23 10:00,23,2.315,2.315,2.315,2.315,1
20160201|2015-09-24 06:30,24,2.29,2.29,2.29,2.29,4
20160201|2015-09-24 09:30,24,2.3155,2.3155,2.3155,2.3155,1
20160201|2015-09-24 12:00,24,2.305,2.305,2.305,2.305,2
20160201|2015-09-25 07:30,25,2.3035,2.3035,2.3035,2.3035,2
20160201|2015-09-28 11:30,28,2.258,2.258,2.258,2.258,1
20160201|2015-09-28 12:00,28,2.2525,2.2525,2.2525,2.2525,3
20160201|2015-09-29 09:30,29,2.2605,2.2605,2.2605,2.2605,1
20160201|2015-09-30 07:30,30,2.308,2.308,2.302,2.302,9
20160201|2015-09-30 08:00,30,2.3165,2.3165,2.3165,2.3165,1
20160201|2015-10-01 10:00,1,2.325,2.325,2.325,2.325,2
20160201|2015-10-01 10:30,1,2.32,2.32,2.32,2.32,2
20160201|2015-10-02 09:00,2,2.283,2.283,2.282,2.282,2
20160201|2015-10-02 10:30,2,2.312,2.325,2.312,2.325,28
20160201|2015-10-02 11:00,2,2.3265,2.3305,2.3265,2.3305,8
20160201|2015-10-02 12:00,2,2.333,2.333,2.333,2.333,1
20160201|2015-10-02 14:00,2,2.3445,2.347,2.344,2.347,8
20160201|2015-10-05 01:00,5,2.3535,2.3545,2.352,2.352,11
20160201|2015-10-05 01:30,5,2.3495,2.3495,2.3485,2.3485,3
20160201|2015-10-05 02:00,5,2.35,2.35,2.35,2.35,1
20160201|2015-10-05 03:00,5,2.3565,2.3565,2.356,2.356,2
20160201|2015-10-05 06:00,5,2.342,2.3425,2.34,2.341,13
20160201|2015-10-05 06:30,5,2.3365,2.3365,2.3365,2.3365,2
20160201|2015-10-05 08:00,5,2.3505,2.357,2.3505,2.356,18
20160201|2015-10-05 09:00,5,2.3625,2.371,2.362,2.3705,20
20160201|2015-10-05 10:00,5,2.355,2.355,2.355,2.355,2
20160201|2015-10-05 10:30,5,2.3545,2.3545,2.352,2.3525,33
20160201|2015-10-05 11:00,5,2.358,2.358,2.358,2.358,1
20160201|2015-10-05 11:30,5,2.358,2.358,2.3565,2.3565,7
20160201|2015-10-05 14:30,5,2.361,2.361,2.361,2.361,2
20160201|2015-10-06 08:00,6,2.3665,2.372,2.3605,2.3695,13
20160201|2015-10-06 08:30,6,2.369,2.3755,2.3685,2.372,27
20160201|2015-10-06 17:00,7,2.36,2.36,2.36,2.36,2
20160201|2015-10-07 11:00,7,2.3675,2.3675,2.3675,2.3675,3
20160201|2015-10-08 03:00,8,2.33,2.33,2.325,2.325,3
20160201|2015-10-08 13:00,8,2.3505,2.3505,2.3505,2.3505,1
20160201|2015-10-08 14:00,8,2.352,2.352,2.352,2.352,1
20160201|2015-10-09 07:00,9,2.422,2.422,2.422,2.422,1
20160201|2015-10-09 09:00,9,2.4015,2.4045,2.4015,2.4045,2
20160201|2015-10-09 15:30,9,2.4185,2.4185,2.4185,2.4185,1
20160201|2015-10-12 07:30,12,2.43,2.43,2.43,2.43,1
20160201|2015-10-12 11:00,12,2.4175,2.4175,2.4175,2.4175,1
20160201|2015-10-13 09:30,13,2.41,2.41,2.41,2.41,1
20160201|2015-10-13 11:30,13,2.396,2.396,2.396,2.396,1
20160201|2015-10-14 09:00,14,2.404,2.404,2.404,2.404,1
20160201|2015-10-15 08:00,15,2.412,2.412,2.405,2.405,6
20160201|2015-10-15 09:00,15,2.4145,2.4155,2.4145,2.4155,11
20160201|2015-10-16 07:00,16,2.3875,2.3875,2.3875,2.3875,1
20160201|2015-10-16 13:00,16,2.401,2.4015,2.401,2.4015,6
20160201|2015-10-16 14:00,16,2.4055,2.4055,2.4055,2.4055,1
20160201|2015-10-19 07:00,19,2.3705,2.3705,2.3705,2.3705,1
20160201|2015-10-19 10:30,19,2.3715,2.3715,2.3715,2.3715,1
20160201|2015-10-19 11:00,19,2.37,2.37,2.369,2.369,5
20160201|2015-10-19 13:00,19,2.3685,2.3685,2.3685,2.3685,3
20160201|2015-10-20 21:00,21,2.3515,2.3515,2.3515,2.3515,6
20160201|2015-10-21 07:30,21,2.349,2.349,2.349,2.349,2
20160201|2015-10-21 08:00,21,2.3425,2.3425,2.3425,2.3425,10
20160201|2015-10-21 08:30,21,2.34,2.34,2.34,2.34,6
20160201|2015-10-22 09:00,22,2.405,2.405,2.405,2.405,1
20160201|2015-10-22 09:30,22,2.393,2.393,2.393,2.393,3
20160201|2015-10-22 13:00,22,2.386,2.386,2.386,2.386,1
20160201|2015-10-23 02:30,23,2.398,2.398,2.397,2.397,10
20160201|2015-10-23 09:30,23,2.3615,2.362,2.3615,2.362,2
20160201|2015-10-23 11:30,23,2.357,2.357,2.357,2.357,1
20160201|2015-10-23 12:30,23,2.3565,2.3565,2.3565,2.3565,3
20160201|2015-10-26 04:00,26,2.3665,2.3705,2.3665,2.3695,20
20160201|2015-10-27 08:30,27,2.3735,2.3735,2.3735,2.3735,2
20160201|2015-10-27 09:00,27,2.379,2.379,2.379,2.379,1
20160201|2015-10-27 11:00,27,2.3785,2.3785,2.3785,2.3785,1
20160201|2015-10-27 12:00,27,2.3665,2.3665,2.366,2.366,3
20160201|2015-10-27 13:00,27,2.3725,2.3735,2.3725,2.3735,2
20160201|2015-10-28 11:30,28,2.3755,2.3755,2.37,2.37,2
20160201|2015-10-28 13:30,28,2.3535,2.3535,2.3535,2.3535,1
20160201|2015-10-29 08:00,29,2.341,2.341,2.341,2.341,1
20160201|2015-10-29 08:30,29,2.3385,2.3385,2.3385,2.3385,1
20160201|2015-10-29 10:00,29,2.3405,2.3405,2.3405,2.3405,1
20160201|2015-10-29 10:30,29,2.338,2.338,2.338,2.338,1
20160201|2015-10-29 11:30,29,2.337,2.337,2.329,2.329,2
20160201|2015-10-29 12:00,29,2.327,2.327,2.327,2.327,1
20160201|2015-10-29 13:00,29,2.328,2.328,2.328,2.328,2
20160201|2015-10-29 14:30,29,2.334,2.334,2.334,2.334,1
20160201|2015-10-30 08:30,30,2.3355,2.3355,2.3355,2.3355,1
20160201|2015-10-30 09:30,30,2.325,2.325,2.325,2.325,3
20160201|2015-10-30 10:00,30,2.3225,2.3225,2.3225,2.3225,1
20160201|2015-10-30 10:30,30,2.3215,2.3215,2.3215,2.3215,1
20160201|2015-10-30 11:00,30,2.322,2.322,2.322,2.322,1
20160201|2015-10-30 12:00,30,2.322,2.322,2.322,2.322,1
20160201|2015-10-30 13:00,30,2.323,2.324,2.323,2.324,2
20160201|2015-10-30 14:30,30,2.3225,2.3225,2.3225,2.3225,1
20160201|2015-11-01 17:30,2,2.305,2.305,2.305,2.305,1
20160201|2015-11-01 19:30,2,2.3145,2.3145,2.3145,2.3145,1
20160201|2015-11-02 08:30,2,2.3145,2.3145,2.3145,2.3145,2
20160201|2015-11-02 09:30,2,2.317,2.317,2.317,2.317,1
20160201|2015-11-02 10:00,2,2.3125,2.3125,2.3125,2.3125,1
20160201|2015-11-02 10:30,2,2.3165,2.32,2.3165,2.32,2
20160201|2015-11-02 11:00,2,2.322,2.322,2.322,2.322,1
20160201|2015-11-02 11:30,2,2.3245,2.3265,2.3245,2.3265,3
20160201|2015-11-02 12:00,2,2.3215,2.3215,2.3215,2.3215,1
20160201|2015-11-02 13:00,2,2.321,2.321,2.3185,2.3185,2
20160201|2015-11-03 09:00,3,2.313,2.313,2.313,2.313,2
20160201|2015-11-03 11:30,3,2.3375,2.3375,2.3365,2.3375,4
20160201|2015-11-03 12:00,3,2.346,2.346,2.346,2.346,2
20160201|2015-11-03 13:00,3,2.3455,2.3455,2.3455,2.3455,2
20160201|2015-11-04 08:00,4,2.3575,2.3575,2.3575,2.3575,1
20160201|2015-11-04 08:30,4,2.3595,2.3595,2.353,2.353,6
20160201|2015-11-04 11:30,4,2.3305,2.3305,2.33,2.33,4
20160201|2015-11-04 12:00,4,2.3295,2.3295,2.3295,2.3295,1
20160201|2015-11-04 13:00,4,2.3285,2.3285,2.3285,2.3285,1
20160201|2015-11-04 13:30,4,2.3305,2.331,2.3305,2.331,2
20160201|2015-11-05 07:00,5,2.2885,2.2885,2.2885,2.2885,2
20160201|2015-11-05 07:30,5,2.275,2.275,2.275,2.275,3
20160201|2015-11-05 10:00,5,2.2725,2.275,2.2725,2.275,5
20160201|2015-11-05 11:30,5,2.265,2.265,2.265,2.265,1
20160201|2015-11-05 12:00,5,2.267,2.27,2.267,2.27,6
20160201|2015-11-06 05:00,6,2.2575,2.2595,2.2575,2.2595,20
20160201|2015-11-06 09:00,6,2.2535,2.2535,2.2535,2.2535,2
20160201|2015-11-06 10:00,6,2.25,2.25,2.25,2.25,2
20160201|2015-11-06 11:00,6,2.254,2.254,2.254,2.254,1
20160201|2015-11-06 11:30,6,2.2535,2.2535,2.251,2.2535,9
20160201|2015-11-06 12:00,6,2.254,2.254,2.253,2.253,3
20160201|2015-11-06 13:00,6,2.253,2.2545,2.253,2.2545,2
20160201|2015-11-06 13:30,6,2.253,2.253,2.253,2.253,20
20160201|2015-11-06 15:00,6,2.2535,2.256,2.2535,2.256,13
20160201|2015-11-06 15:30,6,2.256,2.256,2.256,2.256,1
20160201|2015-11-09 07:00,9,2.251,2.251,2.251,2.251,1
20160201|2015-11-09 10:30,9,2.2485,2.2485,2.244,2.244,5
20160201|2015-11-09 11:00,9,2.242,2.242,2.2415,2.242,4
20160201|2015-11-09 11:30,9,2.241,2.2415,2.241,2.241,5
20160201|2015-11-09 12:00,9,2.2405,2.242,2.2405,2.242,4
20160201|2015-11-10 07:00,10,2.22,2.22,2.22,2.22,1
20160201|2015-11-10 07:30,10,2.2205,2.2205,2.2205,2.2205,1
20160201|2015-11-10 09:30,10,2.222,2.222,2.222,2.222,1
20160201|2015-11-10 10:30,10,2.2285,2.2285,2.2285,2.2285,1
20160201|2015-11-10 11:30,10,2.2235,2.225,2.2235,2.225,4
20160201|2015-11-10 12:00,10,2.2235,2.2235,2.2235,2.2235,2
20160201|2015-11-11 04:00,11,2.222,2.223,2.222,2.223,5
20160201|2015-11-11 09:30,11,2.225,2.225,2.225,2.225,1
20160201|2015-11-11 10:00,11,2.231,2.231,2.231,2.231,1
20160201|2015-11-11 10:30,11,2.23,2.23,2.23,2.23,4
20160201|2015-11-11 11:30,11,2.2265,2.227,2.2265,2.227,3
20160201|2015-11-11 12:00,11,2.2235,2.2235,2.2235,2.2235,1
20160201|2015-11-11 12:30,11,2.225,2.225,2.225,2.225,2
20160201|2015-11-12 06:30,12,2.195,2.195,2.194,2.194,26
20160201|2015-11-12 07:00,12,2.171,2.18,2.171,2.18,5
20160201|2015-11-12 08:30,12,2.1795,2.188,2.1795,2.188,6
20160201|2015-11-12 09:00,12,2.191,2.1945,2.191,2.1945,7
20160201|2015-11-12 11:30,12,2.181,2.181,2.18,2.18,8
20160201|2015-11-12 12:30,12,2.1825,2.1825,2.182,2.182,6
20160201|2015-11-12 13:00,12,2.178,2.178,2.178,2.178,29
20160201|2015-11-12 21:00,13,2.1715,2.1715,2.1715,2.1715,1
20160201|2015-11-13 00:00,13,2.16,2.16,2.16,2.16,11
20160201|2015-11-13 08:30,13,2.1685,2.1685,2.167,2.167,4
20160201|2015-11-13 09:00,13,2.165,2.165,2.165,2.165,1
20160201|2015-11-13 09:30,13,2.1715,2.1715,2.1715,2.1715,2
20160201|2015-11-13 10:00,13,2.1675,2.1675,2.1675,2.1675,1
20160201|2015-11-13 10:30,13,2.175,2.175,2.175,2.175,1
20160201|2015-11-13 11:30,13,2.1755,2.176,2.175,2.175,4
20160201|2015-11-13 13:30,13,2.1725,2.1725,2.1725,2.1725,1
20160201|2015-11-16 09:00,16,2.125,2.1255,2.125,2.1255,2
20160201|2015-11-16 10:00,16,2.116,2.116,2.116,2.116,2
20160201|2015-11-16 10:30,16,2.12,2.12,2.12,2.12,1
20160201|2015-11-16 11:00,16,2.1225,2.1225,2.1225,2.1225,1
20160201|2015-11-16 11:30,16,2.1235,2.1245,2.1235,2.1245,3
20160201|2015-11-16 13:30,16,2.125,2.125,2.1245,2.1245,6
20160201|2015-11-16 14:00,16,2.124,2.124,2.124,2.124,1
20160201|2015-11-16 20:30,17,2.1,2.1,2.1,2.1,1
20160201|2015-11-16 22:00,17,2.0955,2.0955,2.0955,2.0955,1
20160201|2015-11-17 02:00,17,2.0995,2.0995,2.0995,2.0995,2
20160201|2015-11-17 07:00,17,2.117,2.117,2.117,2.117,1
20160201|2015-11-17 07:30,17,2.125,2.1345,2.125,2.1315,81
20160201|2015-11-17 08:30,17,2.1195,2.1215,2.1195,2.1215,3
20160201|2015-11-17 09:00,17,2.1235,2.1235,2.1235,2.1235,1
20160201|2015-11-17 10:00,17,2.118,2.118,2.118,2.118,2
20160201|2015-11-17 11:00,17,2.115,2.115,2.1145,2.1145,3
20160201|2015-11-17 11:30,17,2.111,2.111,2.111,2.111,2
20160201|2015-11-17 12:30,17,2.109,2.109,2.109,2.109,1
20160201|2015-11-17 19:00,18,2.1,2.1,2.1,2.1,2
20160201|2015-11-17 23:30,18,2.075,2.08,2.075,2.0795,11
20160201|2015-11-18 01:00,18,2.088,2.088,2.088,2.088,2
20160201|2015-11-18 08:30,18,2.099,2.099,2.099,2.099,1
20160201|2015-11-18 09:30,18,2.098,2.098,2.091,2.091,5
20160201|2015-11-18 10:30,18,2.088,2.088,2.088,2.088,1
20160201|2015-11-18 11:00,18,2.0835,2.084,2.0835,2.084,5
20160201|2015-11-18 11:30,18,2.083,2.083,2.083,2.083,1
20160201|2015-11-18 12:00,18,2.083,2.084,2.08,2.08,10
20160201|2015-11-18 14:00,18,2.0795,2.0795,2.0795,2.0795,1
20160201|2015-11-19 02:30,19,2.0825,2.0825,2.0825,2.0825,1
20160201|2015-11-19 03:00,19,2.0855,2.0895,2.0855,2.0895,62
20160201|2015-11-19 03:30,19,2.0895,2.092,2.0895,2.092,24
20160201|2015-11-19 08:00,19,2.073,2.073,2.073,2.073,1
20160201|2015-11-19 08:30,19,2.0745,2.0745,2.0745,2.0745,1
20160201|2015-11-19 09:00,19,2.0855,2.087,2.0835,2.0835,6
20160201|2015-11-19 09:30,19,2.0835,2.0845,2.0835,2.0845,3
20160201|2015-11-19 10:30,19,2.09,2.092,2.0895,2.091,22
20160201|2015-11-19 11:00,19,2.0885,2.089,2.0885,2.089,9
20160201|2015-11-19 11:30,19,2.083,2.084,2.0815,2.0825,64
20160201|2015-11-19 12:00,19,2.082,2.082,2.082,2.082,3
20160201|2015-11-19 14:00,19,2.08,2.08,2.08,2.08,1
20160201|2015-11-20 00:00,20,2.096,2.097,2.096,2.097,2
20160201|2015-11-20 07:30,20,2.095,2.095,2.095,2.095,1
20160201|2015-11-20 08:30,20,2.1015,2.1015,2.1015,2.1015,1
20160201|2015-11-20 09:30,20,2.0785,2.079,2.0785,2.079,2
20160201|2015-11-20 10:00,20,2.071,2.071,2.07,2.07,2
20160201|2015-11-20 10:30,20,2.07,2.072,2.068,2.068,44
20160201|2015-11-20 11:30,20,2.06,2.06,2.059,2.059,3
20160201|2015-11-20 12:00,20,2.0585,2.0585,2.0585,2.0585,2
20160201|2015-11-20 12:30,20,2.054,2.054,2.054,2.054,3
20160201|2015-11-20 13:00,20,2.058,2.058,2.058,2.058,1
20160201|2015-11-20 13:30,20,2.052,2.052,2.052,2.052,1
20160201|2015-11-20 14:00,20,2.0495,2.0495,2.037,2.037,5
20160201|2015-11-20 15:30,20,2.0435,2.0435,2.0435,2.0435,1
20160201|2015-11-22 17:00,23,2.049,2.0505,2.049,2.0505,5
20160201|2015-11-22 22:30,23,2.016,2.016,2.016,2.016,1
20160201|2015-11-23 00:00,23,2.0055,2.007,2.005,2.007,4
20160201|2015-11-23 00:30,23,2.013,2.013,2.013,2.013,1
20160201|2015-11-23 01:00,23,2.013,2.013,2.013,2.013,2
20160201|2015-11-23 02:00,23,2.0225,2.0225,2.0225,2.0225,29
20160201|2015-11-23 02:30,23,2.0225,2.0225,2.0225,2.0225,5
20160201|2015-11-23 03:00,23,2.0245,2.0245,2.023,2.024,6
20160201|2015-11-23 05:30,23,2.016,2.016,2.016,2.016,3
20160201|2015-11-23 08:00,23,2.0135,2.0135,2.0135,2.0135,1
20160201|2015-11-23 08:30,23,2.008,2.015,2.008,2.0145,3
20160201|2015-11-23 09:00,23,2.015,2.015,2.015,2.015,4
20160201|2015-11-23 09:30,23,2.0195,2.0195,2.0195,2.0195,3
20160201|2015-11-23 10:00,23,2.022,2.022,2.022,2.022,1
20160201|2015-11-23 10:30,23,2.021,2.024,2.021,2.024,6
20160201|2015-11-23 11:30,23,2.0225,2.023,2.021,2.021,8
20160201|2015-11-23 12:00,23,2.023,2.023,2.023,2.023,1
20160201|2015-11-23 15:30,23,2.015,2.015,2.015,2.015,1
20160201|2015-11-23 19:00,24,2.028,2.039,2.028,2.039,3
20160201|2015-11-23 22:30,24,2.0255,2.0255,2.0255,2.0255,1
20160201|2015-11-23 23:00,24,2.025,2.025,2.025,2.025,1
20160201|2015-11-23 23:30,24,2.0295,2.0295,2.0295,2.0295,1
20160201|2015-11-24 00:30,24,2.033,2.0435,2.033,2.0435,10
20160201|2015-11-24 02:00,24,2.031,2.031,2.031,2.031,1
20160201|2015-11-24 03:00,24,2.031,2.031,2.031,2.031,1
20160201|2015-11-24 08:00,24,2.048,2.048,2.048,2.048,1
20160201|2015-11-24 08:30,24,2.07,2.0765,2.07,2.0765,3
20160201|2015-11-24 09:00,24,2.0655,2.0655,2.0575,2.0575,7
20160201|2015-11-24 09:30,24,2.0635,2.0635,2.0635,2.0635,1
20160201|2015-11-24 10:00,24,2.065,2.065,2.064,2.0645,4
20160201|2015-11-24 11:30,24,2.066,2.0665,2.0655,2.0655,5
20160201|2015-11-24 13:30,24,2.0715,2.0715,2.0715,2.0715,1
20160201|2015-11-24 14:00,24,2.0715,2.074,2.0715,2.074,2
20160201|2015-11-25 08:30,25,2.044,2.044,2.044,2.044,1
20160201|2015-11-25 10:30,25,2.05,2.054,2.05,2.054,6
20160201|2015-11-25 11:30,25,2.0465,2.0475,2.046,2.046,4
20160201|2015-11-25 21:00,27,2.1185,2.1185,2.1185,2.1185,1
20160201|2015-11-25 21:30,27,2.1105,2.1105,2.1105,2.1105,4
20160201|2015-11-25 22:00,27,2.117,2.117,2.117,2.117,1
20160201|2015-11-25 23:00,27,2.115,2.115,2.115,2.115,1
20160201|2015-11-26 00:00,27,2.098,2.098,2.098,2.098,1
20160201|2015-11-26 01:00,27,2.09,2.09,2.09,2.09,1
20160201|2015-11-26 07:00,27,2.082,2.082,2.082,2.082,1
20160201|2015-11-26 07:30,27,2.077,2.078,2.077,2.078,10
20160201|2015-11-26 08:30,27,2.087,2.088,2.087,2.088,2
20160201|2015-11-26 17:00,27,2.0835,2.0835,2.0815,2.0815,5
20160201|2015-11-26 19:00,27,2.098,2.098,2.0975,2.0975,5
20160201|2015-11-26 19:30,27,2.0875,2.0875,2.0865,2.087,4
20160201|2015-11-26 20:00,27,2.0865,2.0865,2.0865,2.0865,1
20160201|2015-11-26 20:30,27,2.081,2.091,2.0765,2.091,5
20160201|2015-11-26 21:00,27,2.0885,2.0885,2.0885,2.0885,1
20160201|2015-11-26 22:00,27,2.0895,2.0895,2.0895,2.0895,1
20160201|2015-11-26 22:30,27,2.089,2.089,2.089,2.089,1
20160201|2015-11-27 01:30,27,2.082,2.082,2.0815,2.0815,2
20160201|2015-11-27 07:00,27,2.08,2.08,2.08,2.08,1
20160201|2015-11-27 07:30,27,2.065,2.069,2.0635,2.069,4
20160201|2015-11-27 08:00,27,2.0685,2.069,2.0685,2.069,3
20160201|2015-11-27 08:30,27,2.066,2.0725,2.066,2.0725,7
20160201|2015-11-27 09:00,27,2.069,2.069,2.069,2.069,1
20160201|2015-11-27 10:00,27,2.055,2.055,2.055,2.055,2
20160201|2015-11-27 10:30,27,2.0585,2.0585,2.0555,2.056,4
20160201|2015-11-27 11:00,27,2.057,2.057,2.057,2.057,4
20160201|2015-11-29 20:30,30,2.0445,2.046,2.0445,2.046,3
20160201|2015-11-30 04:30,30,2.0595,2.0595,2.0595,2.0595,2
20160201|2015-11-30 06:30,30,2.067,2.067,2.067,2.067,5
20160201|2015-11-30 09:00,30,2.0675,2.068,2.0675,2.068,7
20160201|2015-11-30 11:30,30,2.0465,2.0465,2.0455,2.0455,2
20160201|2015-11-30 12:00,30,2.046,2.048,2.046,2.048,5
20160201|2015-11-30 23:30,1,2.07,2.07,2.07,2.07,2
20160201|2015-12-01 05:00,1,2.073,2.073,2.073,2.073,2
20160201|2015-12-01 06:30,1,2.069,2.069,2.069,2.069,2
20160201|2015-12-01 07:00,1,2.0695,2.071,2.0695,2.0705,4
20160201|2015-12-01 08:30,1,2.0715,2.0715,2.0715,2.0715,1
20160201|2015-12-01 09:00,1,2.077,2.077,2.074,2.074,3
20160201|2015-12-01 09:30,1,2.076,2.076,2.076,2.076,4
20160201|2015-12-01 10:00,1,2.0765,2.0765,2.0745,2.075,35
20160201|2015-12-01 10:30,1,2.08,2.08,2.077,2.077,13
20160201|2015-12-01 11:00,1,2.08,2.08,2.0745,2.0765,65
20160201|2015-12-01 11:30,1,2.077,2.0775,2.07,2.071,155
20160201|2015-12-01 12:00,1,2.0715,2.073,2.0715,2.073,30
20160201|2015-12-01 12:30,1,2.073,2.073,2.073,2.073,1
20160201|2015-12-01 14:30,1,2.0745,2.0745,2.0745,2.0745,1
20160201|2015-12-01 19:00,2,2.082,2.082,2.078,2.078,5
20160201|2015-12-01 19:30,2,2.081,2.081,2.081,2.081,2
20160201|2015-12-01 20:00,2,2.085,2.088,2.085,2.088,3
20160201|2015-12-01 20:30,2,2.0875,2.089,2.0685,2.069,48
20160201|2015-12-01 21:00,2,2.0695,2.0715,2.0695,2.0695,34
20160201|2015-12-01 23:30,2,2.0705,2.0705,2.068,2.0685,37
20160201|2015-12-02 00:00,2,2.068,2.068,2.067,2.067,9
20160201|2015-12-02 06:00,2,2.0655,2.0655,2.0655,2.0655,7
20160201|2015-12-02 07:30,2,2.066,2.066,2.059,2.059,3
20160201|2015-12-02 08:00,2,2.0665,2.0665,2.0665,2.0665,1
20160201|2015-12-02 09:00,2,2.0675,2.0675,2.0675,2.0675,2
20160201|2015-12-02 10:00,2,2.0705,2.0705,2.0705,2.0705,2
20160201|2015-12-02 11:30,2,2.035,2.038,2.033,2.033,3
20160201|2015-12-02 12:30,2,2.0475,2.048,2.0475,2.048,5
20160201|2015-12-02 14:00,2,2.0455,2.0455,2.0455,2.0455,5
20160201|2015-12-02 17:30,3,2.044,2.044,2.044,2.044,1
20160201|2015-12-02 20:30,3,2.037,2.037,2.037,2.037,2
20160201|2015-12-02 23:30,3,2.037,2.037,2.037,2.037,1
20160201|2015-12-03 06:30,3,2.03,2.03,2.03,2.03,2
20160201|2015-12-03 07:00,3,2.0435,2.0445,2.0435,2.0445,12
20160201|2015-12-03 08:30,3,2.0465,2.0465,2.0465,2.0465,2
20160201|2015-12-03 09:00,3,2.038,2.038,2.038,2.038,2
20160201|2015-12-03 10:30,3,2.0435,2.0495,2.0435,2.0495,2
20160201|2015-12-03 11:00,3,2.055,2.055,2.055,2.055,1
20160201|2015-12-03 11:30,3,2.0585,2.0625,2.0585,2.0625,4
20160201|2015-12-03 12:00,3,2.0595,2.0595,2.0595,2.0595,2
20160201|2015-12-03 18:30,4,2.0605,2.0605,2.0605,2.0605,1
20160201|2015-12-04 00:00,4,2.0585,2.0585,2.0585,2.0585,1
20160201|2015-12-04 01:30,4,2.053,2.053,2.0515,2.0515,2
20160201|2015-12-04 02:00,4,2.0535,2.0575,2.0535,2.0575,2
20160201|2015-12-04 08:00,4,2.065,2.065,2.065,2.065,1
20160201|2015-12-04 08:30,4,2.075,2.0785,2.075,2.0775,5
20160201|2015-12-04 09:00,4,2.079,2.079,2.079,2.079,2
20160201|2015-12-04 09:30,4,2.08,2.08,2.08,2.08,1
20160201|2015-12-04 11:00,4,2.0745,2.0745,2.0745,2.0745,5
20160201|2015-12-04 11:30,4,2.0765,2.0775,2.0765,2.0775,2
20160201|2015-12-04 12:00,4,2.0805,2.0805,2.0795,2.0795,20
20160201|2015-12-04 13:30,4,2.0795,2.0805,2.0795,2.0805,4
20160201|2015-12-04 15:30,4,2.0775,2.0775,2.0775,2.0775,1
20160201|2015-12-06 17:00,7,2.0725,2.0725,2.0725,2.0725,1
20160201|2015-12-06 18:00,7,2.0765,2.0765,2.0765,2.0765,1
20160201|2015-12-07 06:00,7,2.0735,2.0735,2.0735,2.0735,1
20160201|2015-12-07 08:30,7,2.067,2.067,2.0645,2.0645,3
20160201|2015-12-07 09:00,7,2.058,2.058,2.058,2.058,6
20160201|2015-12-07 09:30,7,2.0575,2.0575,2.056,2.056,6
20160201|2015-12-07 10:00,7,2.0495,2.0495,2.0495,2.0495,1
20160201|2015-12-07 10:30,7,2.0485,2.052,2.0485,2.052,8
20160201|2015-12-07 11:00,7,2.051,2.051,2.051,2.051,1
20160201|2015-12-07 11:30,7,2.05,2.05,2.05,2.05,5
20160201|2015-12-07 12:00,7,2.047,2.047,2.047,2.047,1
20160201|2015-12-07 13:00,7,2.046,2.046,2.046,2.046,1
20160201|2015-12-07 19:00,8,2.0465,2.0465,2.0465,2.0465,3
20160201|2015-12-07 21:00,8,2.048,2.048,2.048,2.048,1
20160201|2015-12-07 22:30,8,2.0485,2.0485,2.0485,2.0485,2
20160201|2015-12-08 04:30,8,2.047,2.047,2.047,2.047,2
20160201|2015-12-08 06:30,8,2.049,2.049,2.049,2.049,1
20160201|2015-12-08 07:00,8,2.04,2.04,2.04,2.04,1
20160201|2015-12-08 08:00,8,2.043,2.0575,2.043,2.055,4
20160201|2015-12-08 08:30,8,2.0675,2.069,2.0645,2.0645,6
20160201|2015-12-08 09:00,8,2.066,2.066,2.066,2.066,1
20160201|2015-12-08 09:30,8,2.067,2.067,2.067,2.067,2
20160201|2015-12-08 10:00,8,2.0695,2.0695,2.0695,2.0695,4
20160201|2015-12-08 10:30,8,2.066,2.066,2.066,2.066,4
20160201|2015-12-08 11:00,8,2.062,2.062,2.062,2.062,4
20160201|2015-12-08 11:30,8,2.054,2.054,2.0535,2.054,7
20160201|2015-12-08 17:00,9,2.056,2.056,2.056,2.056,1
20160201|2015-12-09 02:00,9,2.0765,2.081,2.0765,2.081,2
20160201|2015-12-09 02:30,9,2.085,2.085,2.085,2.085,1
20160201|2015-12-09 06:00,9,2.0815,2.0815,2.0815,2.0815,1
20160201|2015-12-09 07:30,9,2.0855,2.088,2.0855,2.088,6
20160201|2015-12-09 08:00,9,2.089,2.089,2.089,2.089,8
20160201|2015-12-09 08:30,9,2.0865,2.0865,2.0855,2.0855,4
20160201|2015-12-09 09:00,9,2.0835,2.0845,2.0835,2.0845,3
20160201|2015-12-09 09:30,9,2.0755,2.0755,2.0685,2.0685,3
20160201|2015-12-09 10:00,9,2.0665,2.0665,2.0665,2.0665,1
20160201|2015-12-09 10:30,9,2.0665,2.0665,2.0665,2.0665,1
20160201|2015-12-09 11:00,9,2.0625,2.0625,2.0625,2.0625,1
20160201|2015-12-09 12:00,9,2.0645,2.069,2.0645,2.068,11
20160201|2015-12-09 13:00,9,2.065,2.065,2.065,2.065,2
20160201|2015-12-09 18:30,10,2.068,2.068,2.068,2.068,1
20160201|2015-12-10 06:00,10,2.065,2.065,2.065,2.065,2
20160201|2015-12-10 08:30,10,2.058,2.065,2.058,2.065,2
20160201|2015-12-10 10:00,10,2.0695,2.0695,2.0695,2.0695,3
20160201|2015-12-10 11:30,10,2.068,2.068,2.068,2.068,5
20160201|2015-12-10 13:30,10,2.068,2.068,2.068,2.068,2
20160201|2015-12-10 14:00,10,2.067,2.067,2.067,2.067,1
20160201|2015-12-10 14:30,10,2.0635,2.0635,2.0635,2.0635,1
20160201|2015-12-10 17:00,11,2.065,2.065,2.065,2.065,1
20160201|2015-12-10 22:30,11,2.0875,2.089,2.0875,2.089,4
20160201|2015-12-10 23:30,11,2.097,2.1005,2.097,2.1005,3
20160201|2015-12-11 00:00,11,2.1065,2.1065,2.1065,2.1065,1
20160201|2015-12-11 00:30,11,2.1095,2.1095,2.1095,2.1095,1
20160201|2015-12-11 01:30,11,2.1125,2.1125,2.1125,2.1125,1
20160201|2015-12-11 02:00,11,2.1135,2.1135,2.1135,2.1135,1
20160201|2015-12-11 04:30,11,2.112,2.112,2.1055,2.1055,23
20160201|2015-12-11 07:00,11,2.107,2.107,2.1055,2.1055,3
20160201|2015-12-11 08:30,11,2.107,2.116,2.107,2.116,4
20160201|2015-12-11 09:00,11,2.1185,2.122,2.1185,2.122,2
20160201|2015-12-11 09:30,11,2.1325,2.133,2.131,2.131,3
20160201|2015-12-11 11:00,11,2.1165,2.1165,2.115,2.1165,8
20160201|2015-12-11 11:30,11,2.113,2.113,2.113,2.113,3
20160201|2015-12-13 17:00,14,2.11,2.11,2.11,2.11,1
20160201|2015-12-13 18:30,14,2.1085,2.109,2.1085,2.109,2
20160201|2015-12-13 19:30,14,2.1115,2.1115,2.1115,2.1115,2
20160201|2015-12-13 20:30,14,2.1165,2.1165,2.1165,2.1165,2
20160201|2015-12-14 04:00,14,2.104,2.104,2.104,2.104,1
20160201|2015-12-14 06:00,14,2.0985,2.0985,2.0985,2.0985,1
20160201|2015-12-14 06:30,14,2.1005,2.1005,2.091,2.091,3
20160201|2015-12-14 08:30,14,2.109,2.109,2.109,2.109,1
20160201|2015-12-14 09:00,14,2.105,2.105,2.105,2.105,7
20160201|2015-12-14 10:30,14,2.109,2.109,2.109,2.109,2
20160201|2015-12-14 11:00,14,2.107,2.107,2.106,2.106,7
20160201|2015-12-14 11:30,14,2.106,2.109,2.106,2.109,2
20160201|2015-12-14 12:00,14,2.1095,2.1095,2.1095,2.1095,2
20160201|2015-12-14 17:30,15,2.103,2.103,2.103,2.103,1
20160201|2015-12-14 23:30,15,2.0935,2.094,2.0935,2.094,2
20160201|2015-12-15 01:00,15,2.082,2.082,2.082,2.082,1
20160201|2015-12-15 03:30,15,2.081,2.081,2.081,2.081,1
20160201|2015-12-15 05:00,15,2.077,2.077,2.077,2.077,10
20160201|2015-12-15 06:00,15,2.074,2.074,2.074,2.074,3
20160201|2015-12-15 06:30,15,2.0695,2.0695,2.0695,2.0695,3
20160201|2015-12-15 07:00,15,2.0755,2.079,2.0755,2.079,4
20160201|2015-12-15 08:00,15,2.076,2.076,2.0755,2.0755,3
20160201|2015-12-15 08:30,15,2.0685,2.0685,2.0685,2.0685,1
20160201|2015-12-15 09:00,15,2.059,2.059,2.059,2.059,4
20160201|2015-12-15 09:30,15,2.053,2.053,2.049,2.0515,3
20160201|2015-12-15 10:30,15,2.0475,2.0475,2.0475,2.0475,1
20160201|2015-12-15 11:00,15,2.0495,2.0495,2.0495,2.0495,1
20160201|2015-12-15 11:30,15,2.056,2.056,2.056,2.056,5
20160201|2015-12-15 12:00,15,2.0585,2.059,2.058,2.059,8
20160201|2015-12-15 15:30,15,2.049,2.049,2.045,2.045,4
20160201|2015-12-15 17:00,16,2.0475,2.0475,2.0475,2.0475,1
20160201|2015-12-16 02:30,16,2.057,2.0575,2.057,2.0575,2
20160201|2015-12-16 04:30,16,2.057,2.057,2.057,2.057,1
20160201|2015-12-16 07:30,16,2.083,2.083,2.0785,2.0795,6
20160201|2015-12-16 08:00,16,2.0715,2.0715,2.0715,2.0715,2
20160201|2015-12-16 09:00,16,2.0715,2.0725,2.0715,2.0725,4
20160201|2015-12-16 09:30,16,2.0745,2.0745,2.0745,2.0745,1
20160201|2015-12-16 11:00,16,2.074,2.074,2.074,2.074,1
20160201|2015-12-16 11:30,16,2.0805,2.0805,2.0805,2.0805,1
20160201|2015-12-16 12:00,16,2.073,2.074,2.073,2.074,6
20160201|2015-12-16 12:30,16,2.0735,2.0735,2.0735,2.0735,4
20160201|2015-12-16 20:00,17,2.063,2.063,2.063,2.063,1
20160201|2015-12-16 20:30,17,2.066,2.066,2.066,2.066,1
20160201|2015-12-17 00:30,17,2.05,2.05,2.05,2.05,1
20160201|2015-12-17 01:30,17,2.051,2.051,2.051,2.051,1
20160201|2015-12-17 02:00,17,2.04,2.04,2.04,2.04,8
20160201|2015-12-17 08:30,17,2.038,2.038,2.037,2.037,2
20160201|2015-12-17 09:00,17,2.0385,2.0385,2.0385,2.0385,3
20160201|2015-12-17 10:30,17,2.0395,2.0395,2.0395,2.0395,8
20160201|2015-12-17 11:00,17,2.0395,2.0395,2.0395,2.0395,10
20160201|2015-12-17 11:30,17,2.0385,2.0405,2.0385,2.0405,6
20160201|2015-12-17 12:30,17,2.041,2.041,2.041,2.041,2
20160201|2015-12-17 15:00,17,2.041,2.041,2.0395,2.0395,2
20160201|2015-12-17 23:30,18,2.065,2.0665,2.065,2.0665,2
20160201|2015-12-18 00:00,18,2.075,2.075,2.075,2.075,1
20160201|2015-12-18 03:30,18,2.0955,2.0955,2.0955,2.0955,1
20160201|2015-12-18 04:00,18,2.0975,2.0975,2.0975,2.0975,1
20160201|2015-12-18 04:30,18,2.0995,2.0995,2.0995,2.0995,1
20160201|2015-12-18 05:30,18,2.0945,2.0955,2.0945,2.0955,3
20160201|2015-12-18 06:30,18,2.0945,2.0945,2.094,2.094,2
20160201|2015-12-18 07:00,18,2.094,2.094,2.094,2.094,1
20160201|2015-12-18 07:30,18,2.0935,2.0935,2.09,2.09,4
20160201|2015-12-18 08:00,18,2.097,2.0985,2.097,2.0985,2
20160201|2015-12-18 08:30,18,2.106,2.106,2.1045,2.1045,4
20160201|2015-12-18 09:00,18,2.1035,2.1065,2.103,2.1065,8
20160201|2015-12-18 09:30,18,2.1055,2.1055,2.105,2.105,7
20160201|2015-12-18 10:30,18,2.1005,2.1055,2.1005,2.1055,4
20160201|2015-12-18 11:00,18,2.1075,2.1075,2.1065,2.1065,2
20160201|2015-12-18 11:30,18,2.1085,2.1085,2.1085,2.1085,1
20160201|2015-12-18 14:00,18,2.105,2.105,2.105,2.105,1
20160201|2015-12-20 17:00,21,2.1135,2.1135,2.1135,2.1135,1
20160201|2015-12-20 19:00,21,2.1045,2.1045,2.1045,2.1045,1
20160201|2015-12-21 03:30,21,2.1145,2.1145,2.1145,2.1145,2
20160201|2015-12-21 06:00,21,2.127,2.1285,2.127,2.1285,2
20160201|2015-12-21 07:00,21,2.122,2.122,2.122,2.122,1
20160201|2015-12-21 08:30,21,2.1225,2.1235,2.1225,2.1235,7
20160201|2015-12-21 09:00,21,2.126,2.126,2.126,2.126,4
20160201|2015-12-21 10:30,21,2.137,2.1375,2.1345,2.1345,6
20160201|2015-12-21 11:00,21,2.137,2.137,2.137,2.137,6
20160201|2015-12-21 11:30,21,2.136,2.136,2.136,2.136,4
20160201|2015-12-21 13:30,21,2.136,2.136,2.136,2.136,1
20160201|2015-12-21 18:00,22,2.1335,2.1335,2.1335,2.1335,1
20160201|2015-12-21 18:30,22,2.1365,2.1365,2.1365,2.1365,1
20160201|2015-12-22 03:00,22,2.1255,2.1255,2.1255,2.1255,1
20160201|2015-12-22 05:30,22,2.1185,2.12,2.1185,2.12,2
20160201|2015-12-22 07:00,22,2.1265,2.1265,2.1265,2.1265,1
20160201|2015-12-22 08:00,22,2.1165,2.1165,2.1165,2.1165,2
20160201|2015-12-22 08:30,22,2.12,2.1205,2.1165,2.1165,5
20160201|2015-12-22 10:30,22,2.1045,2.1045,2.1045,2.1045,2
20160201|2015-12-22 11:30,22,2.1055,2.1055,2.1055,2.1055,1
20160201|2015-12-22 12:30,22,2.107,2.107,2.107,2.107,4
20160201|2015-12-22 13:30,22,2.1085,2.109,2.1085,2.109,2
20160201|2015-12-22 17:30,23,2.108,2.108,2.108,2.108,3
20160201|2015-12-22 19:00,23,2.108,2.108,2.108,2.108,1
20160201|2015-12-22 19:30,23,2.1,2.1,2.0975,2.098,4
20160201|2015-12-22 20:30,23,2.108,2.108,2.108,2.108,1
20160201|2015-12-22 21:00,23,2.108,2.108,2.108,2.108,1
20160201|2015-12-22 23:30,23,2.1175,2.121,2.1175,2.121,2
20160201|2015-12-23 02:30,23,2.118,2.118,2.118,2.118,2
20160201|2015-12-23 06:30,23,2.115,2.115,2.114,2.114,4
20160201|2015-12-23 07:00,23,2.1145,2.1145,2.1145,2.1145,1
20160201|2015-12-23 07:30,23,2.1125,2.1125,2.1125,2.1125,1
20160201|2015-12-23 08:30,23,2.1115,2.1115,2.1085,2.11,7
20160201|2015-12-23 09:00,23,2.109,2.11,2.109,2.11,3
20160201|2015-12-23 09:30,23,2.118,2.118,2.117,2.117,3
20160201|2015-12-23 11:00,23,2.1225,2.124,2.1225,2.124,7
20160201|2015-12-23 13:30,23,2.1255,2.1255,2.1255,2.1255,1
20160201|2015-12-23 14:30,23,2.127,2.127,2.126,2.126,6
20160201|2015-12-23 19:30,24,2.129,2.129,2.127,2.127,4
20160201|2015-12-23 20:00,24,2.12,2.12,2.12,2.12,1
20160201|2015-12-23 21:00,24,2.1195,2.1195,2.119,2.119,9
20160201|2015-12-24 01:30,24,2.1215,2.1215,2.1215,2.1215,2
20160201|2015-12-24 03:30,24,2.1155,2.1155,2.1155,2.1155,1
20160201|2015-12-24 04:00,24,2.1195,2.1195,2.119,2.119,4
20160201|2015-12-24 05:00,24,2.1135,2.1135,2.113,2.1135,8
20160201|2015-12-24 06:30,24,2.11,2.11,2.11,2.11,1
20160201|2015-12-24 08:30,24,2.119,2.119,2.119,2.119,3
20160201|2015-12-24 10:00,24,2.12,2.1205,2.12,2.1205,3
20160201|2015-12-24 10:30,24,2.122,2.122,2.12,2.12,3
20160201|2015-12-27 17:00,28,2.1245,2.1245,2.1225,2.1225,2
20160201|2015-12-27 19:00,28,2.116,2.116,2.116,2.116,1
20160201|2015-12-27 19:30,28,2.103,2.105,2.102,2.103,7
20160201|2015-12-27 22:30,28,2.1,2.1,2.1,2.1,2
20160201|2015-12-27 23:00,28,2.0985,2.0985,2.0985,2.0985,1
20160201|2015-12-27 23:30,28,2.0975,2.0975,2.0975,2.0975,1
20160201|2015-12-28 00:30,28,2.091,2.091,2.082,2.0845,5
20160201|2015-12-28 06:00,28,2.0765,2.0765,2.0765,2.0765,5
20160201|2015-12-28 06:30,28,2.082,2.0825,2.0805,2.0825,8
20160201|2015-12-28 08:00,28,2.085,2.085,2.085,2.085,1
20160201|2015-12-28 10:00,28,2.075,2.075,2.075,2.075,1
20160201|2015-12-28 10:30,28,2.0745,2.0745,2.0745,2.0745,4
20160201|2015-12-28 11:30,28,2.0745,2.0745,2.0745,2.0745,1
20160201|2015-12-28 12:00,28,2.075,2.075,2.075,2.075,1
20160201|2015-12-28 12:30,28,2.074,2.074,2.074,2.074,4
20160201|2015-12-28 13:00,28,2.075,2.075,2.075,2.075,7
20160201|2015-12-28 19:30,29,2.085,2.085,2.085,2.085,1
20160201|2015-12-28 20:30,29,2.088,2.088,2.088,2.088,1
20160201|2015-12-28 21:00,29,2.09,2.091,2.09,2.091,12
20160201|2015-12-29 01:00,29,2.113,2.113,2.113,2.113,1
20160201|2015-12-29 03:30,29,2.1125,2.1125,2.1125,2.1125,1
20160201|2015-12-29 07:00,29,2.113,2.1275,2.113,2.1275,5
20160201|2015-12-29 07:30,29,2.1285,2.129,2.1255,2.126,4
20160201|2015-12-29 08:30,29,2.134,2.136,2.134,2.136,4
20160201|2015-12-29 09:00,29,2.1405,2.143,2.14,2.14,8
20160201|2015-12-29 09:30,29,2.138,2.138,2.138,2.138,2
20160201|2015-12-29 10:00,29,2.1405,2.141,2.14,2.141,6
20160201|2015-12-29 10:30,29,2.14,2.14,2.14,2.14,13
20160201|2015-12-29 11:30,29,2.1295,2.132,2.129,2.132,13
20160201|2015-12-29 15:00,29,2.1335,2.134,2.1335,2.134,7
20160201|2015-12-29 22:00,30,2.1285,2.1295,2.1285,2.1295,5
20160201|2015-12-29 22:30,30,2.125,2.127,2.125,2.125,11
20160201|2015-12-30 01:00,30,2.1255,2.1255,2.1255,2.1255,1
20160201|2015-12-30 04:00,30,2.1325,2.1325,2.1325,2.1325,2
20160201|2015-12-30 05:30,30,2.1295,2.1295,2.1295,2.1295,2
20160201|2015-12-30 07:00,30,2.1275,2.133,2.126,2.1305,44
20160201|2015-12-30 08:30,30,2.1325,2.1325,2.1315,2.132,20
20160201|2015-12-30 09:00,30,2.1295,2.1295,2.1265,2.1275,10
20160201|2015-12-30 09:30,30,2.127,2.13,2.127,2.1285,11
20160201|2015-12-30 10:00,30,2.129,2.1315,2.1275,2.131,107
20160201|2015-12-30 11:00,30,2.135,2.135,2.135,2.135,6
20160201|2015-12-30 11:30,30,2.1385,2.1405,2.1385,2.1405,3
20160201|2015-12-30 12:00,30,2.142,2.143,2.142,2.143,5
20160201|2015-12-30 13:00,30,2.1395,2.1395,2.1395,2.1395,1
20160201|2015-12-30 15:30,30,2.142,2.142,2.142,2.142,1
20160201|2015-12-30 19:30,31,2.141,2.141,2.141,2.141,1
20160201|2015-12-30 20:00,31,2.141,2.141,2.141,2.141,1
20160201|2015-12-31 00:30,31,2.1375,2.1375,2.1375,2.1375,2
20160201|2015-12-31 01:00,31,2.1375,2.1375,2.1375,2.1375,4
20160201|2015-12-31 05:30,31,2.129,2.129,2.129,2.129,1
20160201|2015-12-31 06:30,31,2.12,2.12,2.1165,2.1165,3
20160201|2015-12-31 07:00,31,2.1165,2.1165,2.1165,2.1165,2
20160201|2015-12-31 08:00,31,2.1245,2.1245,2.1245,2.1245,1
20160201|2015-12-31 08:30,31,2.1165,2.1165,2.1165,2.1165,2
20160201|2015-12-31 10:00,31,2.1265,2.1265,2.1265,2.1265,1
20160201|2015-12-31 11:00,31,2.13,2.135,2.13,2.135,41
20160201|2015-12-31 11:30,31,2.129,2.129,2.129,2.129,1
20160201|2016-01-03 18:00,4,2.128,2.128,2.128,2.128,1
20160201|2016-01-03 19:00,4,2.1195,2.1195,2.1195,2.1195,1
20160201|2016-01-03 19:30,4,2.1,2.1,2.1,2.1,1
20160201|2016-01-03 20:00,4,2.0985,2.099,2.0985,2.099,3
20160201|2016-01-03 20:30,4,2.0965,2.1005,2.095,2.0995,19
20160201|2016-01-03 21:00,4,2.1,2.1,2.099,2.099,2
20160201|2016-01-03 22:00,4,2.095,2.095,2.095,2.095,1
20160201|2016-01-04 00:00,4,2.0945,2.0945,2.09,2.09,4
20160201|2016-01-04 00:30,4,2.089,2.089,2.0885,2.0885,3
20160201|2016-01-04 01:00,4,2.085,2.085,2.085,2.085,1
20160201|2016-01-04 01:30,4,2.082,2.082,2.075,2.075,7
20160201|2016-01-04 02:00,4,2.0755,2.076,2.0755,2.076,3
20160201|2016-01-04 03:00,4,2.071,2.071,2.07,2.07,2
20160201|2016-01-04 05:30,4,2.0835,2.084,2.0835,2.084,5
20160201|2016-01-04 07:00,4,2.091,2.091,2.09,2.09,2
20160201|2016-01-04 08:00,4,2.0805,2.0805,2.0805,2.0805,1
20160201|2016-01-04 08:30,4,2.0795,2.0795,2.0795,2.0795,1
20160201|2016-01-04 09:00,4,2.075,2.075,2.074,2.074,2
20160201|2016-01-04 09:30,4,2.071,2.071,2.0695,2.0695,4
20160201|2016-01-04 11:30,4,2.073,2.0735,2.072,2.0735,8
20160201|2016-01-04 14:00,4,2.074,2.074,2.074,2.074,2
20160201|2016-01-04 18:00,5,2.079,2.079,2.079,2.079,2
20160201|2016-01-04 19:00,5,2.078,2.078,2.0695,2.0695,4
20160201|2016-01-04 20:30,5,2.081,2.081,2.081,2.081,2
20160201|2016-01-04 21:00,5,2.0805,2.0805,2.0805,2.0805,1
20160201|2016-01-04 22:30,5,2.0795,2.0795,2.0795,2.0795,1
20160201|2016-01-05 00:00,5,2.082,2.1,2.082,2.1,5
20160201|2016-01-05 00:30,5,2.105,2.105,2.105,2.105,1
20160201|2016-01-05 02:30,5,2.104,2.104,2.104,2.104,5
20160201|2016-01-05 03:30,5,2.095,2.095,2.0925,2.0925,4
20160201|2016-01-05 04:00,5,2.0975,2.0975,2.0975,2.0975,1
20160201|2016-01-05 04:30,5,2.097,2.097,2.097,2.097,1
20160201|2016-01-05 05:00,5,2.1015,2.1015,2.1015,2.1015,4
20160201|2016-01-05 05:30,5,2.0965,2.0965,2.0965,2.0965,1
20160201|2016-01-05 06:30,5,2.099,2.099,2.099,2.099,1
20160201|2016-01-05 07:00,5,2.1,2.1,2.0965,2.0965,2
20160201|2016-01-05 08:00,5,2.0935,2.095,2.0935,2.095,2
20160201|2016-01-05 08:30,5,2.086,2.087,2.086,2.087,10
20160201|2016-01-05 09:00,5,2.085,2.085,2.085,2.085,1
20160201|2016-01-05 10:00,5,2.09,2.09,2.09,2.09,1
20160201|2016-01-05 10:30,5,2.089,2.089,2.089,2.089,1
20160201|2016-01-05 11:00,5,2.086,2.086,2.086,2.086,6
20160201|2016-01-05 11:30,5,2.089,2.0915,2.089,2.0905,6
20160201|2016-01-05 12:00,5,2.091,2.091,2.09,2.09,5
20160201|2016-01-05 19:00,6,2.081,2.081,2.081,2.081,1
20160201|2016-01-05 23:30,6,2.0865,2.0865,2.0865,2.0865,1
20160201|2016-01-06 01:00,6,2.08,2.08,2.08,2.08,1
20160201|2016-01-06 04:30,6,2.07,2.07,2.07,2.07,2
20160201|2016-01-06 05:30,6,2.0695,2.0705,2.0695,2.0705,5
20160201|2016-01-06 06:00,6,2.075,2.075,2.075,2.075,1
20160201|2016-01-06 06:30,6,2.075,2.075,2.075,2.075,1
20160201|2016-01-06 07:00,6,2.07,2.0705,2.07,2.0705,4
20160201|2016-01-06 07:30,6,2.074,2.074,2.074,2.074,5
20160201|2016-01-06 08:00,6,2.077,2.077,2.077,2.077,1
20160201|2016-01-06 08:30,6,2.0785,2.079,2.0785,2.079,3
20160201|2016-01-06 09:30,6,2.082,2.082,2.08,2.08,2
20160201|2016-01-06 10:00,6,2.0875,2.0875,2.0875,2.0875,1
20160201|2016-01-06 10:30,6,2.0885,2.09,2.0885,2.09,18
20160201|2016-01-06 11:00,6,2.084,2.084,2.084,2.084,1
20160201|2016-01-06 11:30,6,2.083,2.0855,2.083,2.084,14
20160201|2016-01-06 12:00,6,2.085,2.085,2.084,2.084,3
20160201|2016-01-06 17:00,7,2.0875,2.0875,2.0875,2.0875,1
20160201|2016-01-06 19:30,7,2.0745,2.0745,2.06,2.06,13
20160201|2016-01-06 20:30,7,2.065,2.065,2.065,2.065,2
20160201|2016-01-07 01:00,7,2.05,2.05,2.048,2.048,21
20160201|2016-01-07 01:30,7,2.04,2.04,2.027,2.027,9
20160201|2016-01-07 02:00,7,2.0255,2.0265,2.0255,2.0265,2
20160201|2016-01-07 02:30,7,2.02,2.02,2.02,2.02,3
20160201|2016-01-07 03:00,7,2.0195,2.0195,2.0195,2.0195,1
20160201|2016-01-07 04:30,7,2.0255,2.0255,2.0255,2.0255,1
20160201|2016-01-07 06:30,7,2.03,2.03,2.03,2.03,1
20160201|2016-01-07 07:00,7,2.0215,2.0215,2.02,2.02,6
20160201|2016-01-07 07:30,7,2.0125,2.0125,2.01,2.0105,19
20160201|2016-01-07 08:00,7,2.005,2.007,2.005,2.007,13
20160201|2016-01-07 08:30,7,2.001,2.001,1.9925,1.998,6
20160201|2016-01-07 09:00,7,2.03,2.0345,2.03,2.034,5
20160201|2016-01-07 09:30,7,2.04,2.04,2.04,2.04,1
20160201|2016-01-07 10:00,7,2.042,2.042,2.042,2.042,10
20160201|2016-01-07 10:30,7,2.05,2.052,2.037,2.037,10
20160201|2016-01-07 11:00,7,2.034,2.034,2.0265,2.0265,5
20160201|2016-01-07 11:30,7,2.0185,2.0185,2.018,2.018,4
20160201|2016-01-07 12:00,7,2.019,2.019,2.016,2.016,22
20160201|2016-01-07 13:00,7,2.018,2.018,2.018,2.018,1
20160201|2016-01-07 13:30,7,2.0205,2.021,2.0205,2.021,2
20160201|2016-01-07 15:30,7,2.021,2.021,2.021,2.021,1
20160201|2016-01-07 17:00,8,2.0195,2.0195,2.0195,2.0195,3
20160201|2016-01-07 19:00,8,2.038,2.038,2.038,2.038,1
20160201|2016-01-07 19:30,8,2.033,2.033,2.022,2.022,2
20160201|2016-01-07 20:30,8,2.02,2.02,2.02,2.02,1
20160201|2016-01-07 21:00,8,2.014,2.014,2.014,2.014,1
20160201|2016-01-08 00:00,8,2.0235,2.024,2.0235,2.024,2
20160201|2016-01-08 01:30,8,2.0365,2.0415,2.0365,2.0415,5
20160201|2016-01-08 05:00,8,2.025,2.025,2.025,2.025,1
20160201|2016-01-08 06:00,8,2.0215,2.0215,2.0215,2.0215,5
20160201|2016-01-08 06:30,8,2.0215,2.0215,2.0215,2.0215,1
20160201|2016-01-08 07:30,8,2.02,2.021,2.0175,2.0175,3
20160201|2016-01-08 08:00,8,2.022,2.022,2.022,2.022,1
20160201|2016-01-08 08:30,8,2.03,2.03,2.024,2.025,4
20160201|2016-01-08 09:30,8,2.021,2.021,2.021,2.021,2
20160201|2016-01-08 10:00,8,2.015,2.016,2.015,2.016,2
20160201|2016-01-08 11:00,8,2.016,2.0195,2.016,2.0195,8
20160201|2016-01-08 11:30,8,2.0185,2.021,2.018,2.018,7
20160201|2016-01-08 12:00,8,2.011,2.011,2.0085,2.0085,5
20160201|2016-01-08 12:30,8,2.01,2.01,2.01,2.01,1
20160201|2016-01-08 13:30,8,2.0115,2.0115,2.0115,2.0115,1
20160201|2016-01-08 14:30,8,2.013,2.013,2.013,2.013,2
20160201|2016-01-10 17:00,11,2.0115,2.0115,2.0105,2.0105,2
20160201|2016-01-10 18:00,11,2.011,2.011,2,2,2
20160201|2016-01-10 19:00,11,1.995,1.996,1.9885,1.989,10
20160201|2016-01-10 19:30,11,1.987,1.987,1.9795,1.9795,11
20160201|2016-01-10 20:00,11,1.9925,1.9935,1.9925,1.9935,4
20160201|2016-01-10 20:30,11,1.993,1.993,1.993,1.993,1
20160201|2016-01-10 21:00,11,1.9955,1.9955,1.9955,1.9955,1
20160201|2016-01-11 00:30,11,1.98,1.98,1.972,1.972,46
20160201|2016-01-11 01:30,11,1.967,1.967,1.967,1.967,1
20160201|2016-01-11 02:00,11,1.9705,1.972,1.9685,1.9685,4
20160201|2016-01-11 02:30,11,1.97,1.98,1.97,1.98,40
20160201|2016-01-11 04:00,11,1.98,1.98,1.9785,1.9785,2
20160201|2016-01-11 04:30,11,1.9725,1.9745,1.9725,1.9745,3
20160201|2016-01-11 05:30,11,1.973,1.973,1.973,1.973,1
20160201|2016-01-11 06:00,11,1.9745,1.9745,1.9725,1.9725,2
20160201|2016-01-11 07:30,11,1.986,1.986,1.98,1.98,2
20160201|2016-01-11 08:00,11,1.981,1.981,1.9805,1.9805,4
20160201|2016-01-11 08:30,11,1.979,1.979,1.978,1.978,7
20160201|2016-01-11 09:00,11,1.9755,1.9755,1.9755,1.9755,2
20160201|2016-01-11 09:30,11,1.97,1.97,1.968,1.968,5
20160201|2016-01-11 10:00,11,1.9695,1.9695,1.9695,1.9695,1
20160201|2016-01-11 10:30,11,1.9695,1.9695,1.9695,1.9695,2
20160201|2016-01-11 11:00,11,1.9705,1.9705,1.9665,1.9665,9
20160201|2016-01-11 11:30,11,1.967,1.969,1.967,1.969,5
20160201|2016-01-11 12:00,11,1.97,1.97,1.9665,1.9665,3
20160201|2016-01-11 12:30,11,1.9685,1.9685,1.9675,1.9675,4
20160201|2016-01-11 13:00,11,1.9685,1.9685,1.9685,1.9685,1
20160201|2016-01-11 13:30,11,1.971,1.971,1.9685,1.9695,4
20160201|2016-01-11 14:00,11,1.969,1.969,1.969,1.969,5
20160201|2016-01-11 14:30,11,1.971,1.971,1.971,1.971,1
20160201|2016-01-11 19:00,12,1.966,1.966,1.966,1.966,12
20160201|2016-01-11 20:00,12,1.9695,1.9695,1.9695,1.9695,2
20160201|2016-01-12 00:00,12,1.96,1.96,1.96,1.96,1
20160201|2016-01-12 02:00,12,1.954,1.954,1.9535,1.9535,2
20160201|2016-01-12 03:00,12,1.956,1.956,1.956,1.956,1
20160201|2016-01-12 07:00,12,1.963,1.964,1.963,1.964,4
20160201|2016-01-12 08:00,12,1.9715,1.9745,1.9715,1.9745,3
20160201|2016-01-12 08:30,12,1.976,1.976,1.976,1.976,1
20160201|2016-01-12 09:30,12,1.965,1.965,1.9615,1.963,18
20160201|2016-01-12 10:00,12,1.959,1.959,1.959,1.959,1
20160201|2016-01-12 10:30,12,1.9525,1.9525,1.9525,1.9525,1
20160201|2016-01-12 11:30,12,1.9535,1.9565,1.9535,1.9565,12
20160201|2016-01-12 12:00,12,1.957,1.957,1.9555,1.9555,3
20160201|2016-01-12 12:30,12,1.9555,1.9555,1.9555,1.9555,1
20160201|2016-01-12 13:00,12,1.955,1.955,1.955,1.955,1
20160201|2016-01-12 14:30,12,1.954,1.9555,1.954,1.9555,2
20160201|2016-01-12 17:30,13,1.958,1.958,1.958,1.958,1
20160201|2016-01-12 19:00,13,1.963,1.965,1.963,1.965,22
20160201|2016-01-12 19:30,13,1.963,1.964,1.963,1.964,2
20160201|2016-01-12 20:00,13,1.972,1.972,1.972,1.972,1
20160201|2016-01-12 23:00,13,1.9685,1.9685,1.9685,1.9685,3
20160201|2016-01-13 02:00,13,1.9685,1.9685,1.9685,1.9685,1
20160201|2016-01-13 04:00,13,1.967,1.967,1.966,1.966,2
20160201|2016-01-13 04:30,13,1.97,1.97,1.97,1.97,1
20160201|2016-01-13 07:30,13,1.9655,1.9655,1.9655,1.9655,2
20160201|2016-01-13 08:00,13,1.9645,1.9645,1.9645,1.9645,1
20160201|2016-01-13 08:30,13,1.968,1.968,1.968,1.968,1
20160201|2016-01-13 09:30,13,1.957,1.957,1.957,1.957,1
20160201|2016-01-13 10:30,13,1.964,1.967,1.964,1.965,3
20160201|2016-01-13 11:00,13,1.959,1.959,1.959,1.959,1
20160201|2016-01-13 11:30,13,1.959,1.959,1.953,1.955,104
20160201|2016-01-13 12:30,13,1.9545,1.9545,1.9545,1.9545,2
20160201|2016-01-13 13:00,13,1.955,1.955,1.955,1.955,1
20160201|2016-01-13 13:30,13,1.953,1.953,1.95,1.95,2
20160201|2016-01-13 14:00,13,1.952,1.952,1.952,1.952,3
20160201|2016-01-13 18:30,14,1.954,1.954,1.954,1.954,1
20160201|2016-01-13 20:00,14,1.96,1.97,1.96,1.967,5
20160201|2016-01-14 00:00,14,1.9695,1.9705,1.9695,1.9705,3
20160201|2016-01-14 02:30,14,1.966,1.966,1.962,1.962,12
20160201|2016-01-14 03:00,14,1.957,1.9585,1.957,1.9585,5
20160201|2016-01-14 05:30,14,1.957,1.957,1.957,1.957,1
20160201|2016-01-14 06:00,14,1.959,1.9595,1.959,1.9595,3
20160201|2016-01-14 07:00,14,1.961,1.97,1.96,1.97,3
20160201|2016-01-14 08:30,14,1.963,1.963,1.963,1.963,1
20160201|2016-01-14 09:30,14,1.972,1.974,1.972,1.974,4
20160201|2016-01-14 10:00,14,1.98,1.98,1.98,1.98,1
20160201|2016-01-14 10:30,14,1.976,1.987,1.976,1.9835,10
20160201|2016-01-14 11:00,14,1.9845,1.9845,1.9845,1.9845,6
20160201|2016-01-14 11:30,14,1.981,1.981,1.9735,1.9735,4
20160201|2016-01-14 12:00,14,1.975,1.976,1.9745,1.9755,8
20160201|2016-01-14 12:30,14,1.976,1.976,1.976,1.976,1
20160201|2016-01-14 13:00,14,1.9775,1.9775,1.9775,1.9775,1
20160201|2016-01-14 14:00,14,1.98,1.98,1.98,1.98,2
20160201|2016-01-14 15:00,14,1.9755,1.9755,1.9755,1.9755,1
20160201|2016-01-14 19:00,15,1.981,1.981,1.981,1.981,4
20160201|2016-01-14 20:30,15,1.973,1.973,1.9725,1.9725,2
20160201|2016-01-14 21:30,15,1.971,1.971,1.971,1.971,1
20160201|2016-01-15 07:00,15,1.9445,1.9445,1.9445,1.9445,1
20160201|2016-01-15 07:30,15,1.9505,1.9505,1.9475,1.9475,2
20160201|2016-01-15 08:00,15,1.949,1.949,1.949,1.949,1
20160201|2016-01-15 08:30,15,1.9525,1.9525,1.9525,1.9525,1
20160201|2016-01-15 09:00,15,1.953,1.9535,1.953,1.9535,2
20160201|2016-01-15 09:30,15,1.9525,1.956,1.9525,1.956,5
20160201|2016-01-15 10:30,15,1.9435,1.944,1.943,1.943,23
20160201|2016-01-15 11:00,15,1.945,1.945,1.9445,1.9445,2
20160201|2016-01-15 11:30,15,1.941,1.9425,1.941,1.9425,6
20160201|2016-01-15 12:00,15,1.945,1.945,1.945,1.945,2
20160201|2016-01-15 13:30,15,1.9435,1.9435,1.9435,1.9435,3
20160201|2016-01-15 14:30,15,1.944,1.944,1.944,1.944,1
20160201|2016-01-15 15:00,15,1.9415,1.9415,1.9415,1.9415,5
20160201|2016-01-17 17:00,19,1.943,1.943,1.943,1.943,1
20160201|2016-01-17 19:00,19,1.946,1.9605,1.946,1.9605,23
20160201|2016-01-17 21:00,19,1.969,1.969,1.969,1.969,1
20160201|2016-01-17 21:30,19,1.9705,1.9705,1.9705,1.9705,1
20160201|2016-01-18 00:30,19,1.9595,1.96,1.9595,1.96,2
20160201|2016-01-18 04:00,19,1.9635,1.9635,1.9635,1.9635,1
20160201|2016-01-18 04:30,19,1.97,1.97,1.97,1.97,1
20160201|2016-01-18 07:30,19,1.96,1.962,1.96,1.962,2
20160201|2016-01-18 09:00,19,1.968,1.968,1.968,1.968,2
20160201|2016-01-18 11:00,19,1.9645,1.9645,1.9645,1.9645,1
20160201|2016-01-18 11:30,19,1.966,1.966,1.966,1.966,1
20160201|2016-01-18 19:00,19,1.965,1.965,1.965,1.965,1
20160201|2016-01-18 23:30,19,1.988,1.992,1.988,1.992,18
20160201|2016-01-19 00:00,19,2.003,2.004,2.003,2.004,3
20160201|2016-01-19 02:00,19,2.008,2.008,2.008,2.008,1
20160201|2016-01-19 04:00,19,1.9945,1.9945,1.9945,1.9945,1
20160201|2016-01-19 05:30,19,1.995,1.998,1.995,1.998,2
20160201|2016-01-19 06:30,19,1.9965,1.9965,1.9965,1.9965,1
20160201|2016-01-19 08:00,19,1.995,1.995,1.995,1.995,5
20160201|2016-01-19 08:30,19,1.999,1.999,1.999,1.999,6
20160201|2016-01-19 09:00,19,1.9875,1.99,1.9825,1.99,17
20160201|2016-01-19 09:30,19,1.9875,1.9875,1.9825,1.9835,56
20160201|2016-01-19 10:00,19,1.98,1.98,1.98,1.98,1
20160201|2016-01-19 10:30,19,1.98,1.98,1.98,1.98,7
20160201|2016-01-19 11:30,19,1.9775,1.978,1.9775,1.978,5
20160201|2016-01-19 13:00,19,1.965,1.965,1.965,1.965,1
20160201|2016-01-19 13:30,19,1.9645,1.9645,1.963,1.963,3
20160201|2016-01-19 15:00,19,1.968,1.969,1.968,1.969,4
20160201|2016-01-19 17:00,20,1.9715,1.9715,1.9715,1.9715,1
20160201|2016-01-19 18:30,20,1.9695,1.9695,1.9695,1.9695,1
20160201|2016-01-19 19:00,20,1.9755,1.9755,1.9755,1.9755,1
20160201|2016-01-19 20:00,20,1.9775,1.9775,1.9775,1.9775,1
20160201|2016-01-19 22:00,20,1.9715,1.9715,1.9715,1.9715,1
20160201|2016-01-20 04:30,20,1.965,1.965,1.963,1.963,4
20160201|2016-01-20 05:30,20,1.9605,1.9605,1.9595,1.9595,8
20160201|2016-01-20 06:30,20,1.955,1.9585,1.955,1.9585,3
20160201|2016-01-20 07:00,20,1.9625,1.9635,1.9625,1.9635,13
20160201|2016-01-20 08:30,20,1.967,1.969,1.967,1.969,6
20160201|2016-01-20 09:00,20,1.9665,1.9665,1.9665,1.9665,1
20160201|2016-01-20 10:00,20,1.9585,1.9585,1.9585,1.9585,6
20160201|2016-01-20 10:30,20,1.96,1.96,1.96,1.96,3
20160201|2016-01-20 11:30,20,1.9555,1.959,1.9545,1.958,23
20160201|2016-01-20 12:00,20,1.958,1.959,1.958,1.959,3
20160201|2016-01-20 12:30,20,1.962,1.9685,1.962,1.9685,2
20160201|2016-01-20 13:00,20,1.9735,1.9735,1.9735,1.9735,1
20160201|2016-01-20 13:30,20,1.975,1.975,1.975,1.975,1
20160201|2016-01-20 14:30,20,1.987,1.988,1.986,1.988,31
20160201|2016-01-20 15:00,20,1.9845,1.985,1.9845,1.985,10
20160201|2016-01-20 17:00,21,1.9805,1.9805,1.9805,1.9805,5
20160201|2016-01-20 20:30,21,1.986,1.986,1.986,1.986,1
20160201|2016-01-21 00:30,21,1.9615,1.9615,1.9615,1.9615,1
20160201|2016-01-21 01:00,21,1.965,1.965,1.965,1.965,1
20160201|2016-01-21 07:00,21,1.97,1.97,1.97,1.97,1
20160201|2016-01-21 07:30,21,1.9785,1.9785,1.9755,1.976,7
20160201|2016-01-21 08:00,21,1.9715,1.9715,1.9715,1.9715,1
20160201|2016-01-21 09:00,21,1.9795,1.9795,1.9795,1.9795,1
20160201|2016-01-21 09:30,21,1.98,1.9815,1.98,1.981,4
20160201|2016-01-21 10:00,21,1.9805,1.985,1.9805,1.985,2
20160201|2016-01-21 10:30,21,1.988,1.99,1.988,1.99,24
20160201|2016-01-21 11:00,21,1.9935,1.9975,1.9935,1.997,56
20160201|2016-01-21 11:30,21,1.996,1.9975,1.9945,1.996,13
20160201|2016-01-21 12:00,21,1.9965,1.9965,1.9965,1.9965,7
20160201|2016-01-21 13:00,21,1.996,1.996,1.996,1.996,2
20160201|2016-01-21 14:30,21,1.995,1.997,1.995,1.997,2
20160201|2016-01-21 15:00,21,1.9965,1.9965,1.9965,1.9965,1
20160201|2016-01-21 18:30,22,2,2,1.996,1.996,4
20160201|2016-01-21 21:00,22,1.99,1.99,1.99,1.99,1
20160201|2016-01-21 21:30,22,1.9885,1.9885,1.9885,1.9885,1
20160201|2016-01-21 22:30,22,1.9915,1.993,1.9915,1.993,2
20160201|2016-01-21 23:30,22,2.0025,2.003,2.0025,2.003,3
20160201|2016-01-22 01:00,22,2,2,2,2,5
20160201|2016-01-22 03:00,22,2.004,2.004,2.004,2.004,1
20160201|2016-01-22 04:00,22,2.0005,2.0005,1.998,1.998,2
20160201|2016-01-22 04:30,22,1.9975,1.9975,1.9975,1.9975,6
20160201|2016-01-22 05:30,22,2.018,2.0185,2.018,2.018,4
20160201|2016-01-22 06:00,22,2.0145,2.0145,2.011,2.011,2
20160201|2016-01-22 07:00,22,2.0115,2.0115,2.0115,2.0115,2
20160201|2016-01-22 07:30,22,2.012,2.012,2.005,2.006,5
20160201|2016-01-22 08:00,22,2.0085,2.016,2.0085,2.016,3
20160201|2016-01-22 08:30,22,2.014,2.014,2.011,2.011,3
20160201|2016-01-22 09:00,22,2.02,2.02,2.02,2.02,18
20160201|2016-01-22 09:30,22,2.016,2.016,2.016,2.016,2
20160201|2016-01-22 10:00,22,2.012,2.012,2.012,2.012,1
20160201|2016-01-22 11:30,22,2.0005,2.0015,1.9995,2.0015,14
20160201|2016-01-22 12:00,22,2.001,2.001,1.9995,1.9995,13
20160201|2016-01-22 14:30,22,2.001,2.001,2.001,2.001,10
20160201|2016-01-22 15:00,22,2.0005,2.0005,2.0005,2.0005,19
20160201|2016-01-22 15:30,22,2,2,1.999,1.999,11
20160201|2016-01-24 17:00,25,1.9995,1.9995,1.9995,1.9995,1
20160201|2016-01-24 19:00,25,1.994,1.994,1.994,1.994,1
20160201|2016-01-24 19:30,25,1.988,1.988,1.988,1.988,2
20160201|2016-01-24 20:30,25,1.9935,1.9935,1.9935,1.9935,6
20160201|2016-01-25 00:00,25,1.992,1.992,1.992,1.992,1
20160201|2016-01-25 05:00,25,2.0095,2.0095,2.0095,2.0095,1
20160201|2016-01-25 06:00,25,2.008,2.008,2.008,2.008,1
20160201|2016-01-25 06:30,25,2.0035,2.0035,2.0035,2.0035,1
20160201|2016-01-25 07:30,25,2.0035,2.0035,2.0035,2.0035,1
20160201|2016-01-25 08:00,25,1.9985,1.9985,1.993,1.993,3
20160201|2016-01-25 08:30,25,1.9895,1.9895,1.986,1.986,4
20160201|2016-01-25 09:00,25,1.9885,1.9885,1.9885,1.9885,1
20160201|2016-01-25 09:30,25,1.9895,1.9895,1.9895,1.9895,3
20160201|2016-01-25 10:00,25,1.9825,1.9825,1.9825,1.9825,2
20160201|2016-01-25 10:30,25,1.9835,1.986,1.9825,1.986,9
20160201|2016-01-25 11:00,25,1.986,1.988,1.9845,1.988,12
20160201|2016-01-25 11:30,25,1.993,1.997,1.9925,1.996,15
20160201|2016-01-25 12:00,25,1.9955,1.9955,1.9955,1.9955,8
20160201|2016-01-25 13:00,25,1.991,1.991,1.991,1.991,1
20160201|2016-01-25 13:30,25,1.9905,1.9905,1.9905,1.9905,10
20160201|2016-01-25 18:00,26,1.989,1.989,1.989,1.989,1
20160201|2016-01-25 18:30,26,1.9865,1.9865,1.9865,1.9865,1
20160201|2016-01-25 19:00,26,1.992,1.995,1.992,1.995,2
20160201|2016-01-25 20:00,26,1.9965,1.9965,1.9965,1.9965,2
20160201|2016-01-25 21:00,26,1.9955,2,1.9955,2,6
20160201|2016-01-25 23:30,26,1.992,1.992,1.992,1.992,1
20160201|2016-01-26 02:00,26,1.984,1.984,1.984,1.984,1
20160201|2016-01-26 02:30,26,1.9845,1.9845,1.9845,1.9845,2
20160201|2016-01-26 03:00,26,1.988,1.988,1.988,1.988,1
20160201|2016-01-26 04:30,26,2.014,2.014,2.014,2.014,2
20160201|2016-01-26 05:00,26,2.0225,2.0225,2.0225,2.0225,1
20160201|2016-01-26 05:30,26,2.0195,2.0195,2.0195,2.0195,1
20160201|2016-01-26 06:00,26,2.0215,2.025,2.0215,2.025,9
20160201|2016-01-26 06:30,26,2.027,2.027,2.027,2.027,1
20160201|2016-01-26 07:30,26,2.0195,2.0195,2.0195,2.0195,2
20160201|2016-01-26 08:00,26,2.024,2.024,2.024,2.024,2
20160201|2016-01-26 08:30,26,2.026,2.026,2.0225,2.0225,3
20160201|2016-01-26 09:30,26,2.0305,2.0305,2.03,2.03,4
20160201|2016-01-26 10:00,26,2.04,2.04,2.04,2.04,1
20160201|2016-01-26 10:30,26,2.044,2.044,2.044,2.044,1
20160201|2016-01-26 11:00,26,2.04,2.04,2.038,2.038,6
20160201|2016-01-26 11:30,26,2.0385,2.0385,2.035,2.036,13
20160201|2016-01-26 12:00,26,2.036,2.036,2.035,2.035,2
20160201|2016-01-26 12:30,26,2.0385,2.0395,2.035,2.0395,24
20160201|2016-01-26 13:00,26,2.04,2.04,2.04,2.04,1
20160201|2016-01-26 14:00,26,2.0365,2.037,2.0365,2.0365,8
20160201|2016-01-26 15:00,26,2.035,2.0355,2.035,2.0355,3
20160201|2016-01-26 15:30,26,2.036,2.036,2.036,2.036,1
20160201|2016-01-26 18:30,27,2.0365,2.0365,2.0365,2.0365,1
20160201|2016-01-26 19:00,27,2.037,2.041,2.037,2.0375,3
20160201|2016-01-26 19:30,27,2.0385,2.0445,2.0385,2.0445,4
20160201|2016-01-26 20:00,27,2.0405,2.0405,2.0405,2.0405,2
20160201|2016-01-26 20:30,27,2.041,2.041,2.041,2.041,1
20160201|2016-01-26 21:00,27,2.0395,2.041,2.0395,2.041,3
20160201|2016-01-26 21:30,27,2.038,2.038,2.038,2.038,1
20160201|2016-01-26 22:00,27,2.035,2.035,2.035,2.035,2
20160201|2016-01-26 22:30,27,2.033,2.033,2.033,2.033,2
20160201|2016-01-27 00:00,27,2.048,2.048,2.048,2.048,1
20160201|2016-01-27 01:30,27,2.0425,2.0425,2.0425,2.0425,1
20160201|2016-01-27 05:30,27,2.041,2.041,2.041,2.041,4
20160201|2016-01-27 06:00,27,2.037,2.037,2.037,2.037,1
20160201|2016-01-27 06:30,27,2.0325,2.0335,2.0325,2.0335,4
20160201|2016-01-27 07:00,27,2.0405,2.042,2.0405,2.042,3
20160201|2016-01-27 07:30,27,2.046,2.046,2.046,2.046,2
20160201|2016-01-27 08:00,27,2.0415,2.045,2.0415,2.045,7
20160201|2016-01-27 08:30,27,2.045,2.0505,2.044,2.0505,55
20160201|2016-01-27 09:00,27,2.046,2.046,2.041,2.041,25
20160201|2016-01-27 09:30,27,2.0405,2.0545,2.0405,2.0545,80
20160201|2016-01-27 10:00,27,2.058,2.065,2.058,2.065,13
20160201|2016-01-27 10:30,27,2.0695,2.073,2.0675,2.0675,48
20160201|2016-01-27 11:00,27,2.0665,2.0715,2.0665,2.0715,3
20160201|2016-01-27 11:30,27,2.061,2.0625,2.061,2.0625,6
20160201|2016-01-27 12:00,27,2.0615,2.0615,2.0605,2.0605,6
20160201|2016-01-27 12:30,27,2.0595,2.0595,2.0595,2.0595,1
20160201|2016-01-27 13:00,27,2.061,2.061,2.0575,2.0575,6
20160201|2016-01-27 13:30,27,2.0535,2.0535,2.0535,2.0535,5
20160201|2016-01-27 14:00,27,2.05,2.0515,2.049,2.0515,4
20160201|2016-01-27 14:30,27,2.051,2.051,2.051,2.051,1
20160201|2016-01-27 19:30,28,2.06,2.06,2.06,2.06,1
20160201|2016-01-27 21:30,28,2.0545,2.0545,2.0545,2.0545,1
20160201|2016-01-28 00:30,28,2.049,2.049,2.049,2.049,1
20160201|2016-01-28 06:00,28,2.0425,2.0425,2.0425,2.0425,1
20160201|2016-01-28 06:30,28,2.05,2.05,2.05,2.05,5
20160201|2016-01-28 07:00,28,2.0505,2.0545,2.0505,2.053,16
20160201|2016-01-28 07:30,28,2.04,2.04,2.04,2.04,1
20160201|2016-01-28 08:00,28,2.06,2.06,2.0595,2.06,12
20160201|2016-01-28 08:30,28,2.0565,2.0565,2.0565,2.0565,2
20160201|2016-01-28 09:00,28,2.049,2.0505,2.0485,2.0505,5
20160201|2016-01-28 09:30,28,2.04,2.04,2.04,2.04,54
20160201|2016-01-28 10:00,28,2.039,2.05,2.039,2.048,79
20160201|2016-01-28 11:00,28,2.048,2.048,2.048,2.048,1
20160201|2016-01-28 12:00,28,2.048,2.048,2.048,2.048,1
20160201|2016-01-28 14:30,28,2.0485,2.0485,2.0485,2.0485,1
20160201|2016-01-28 15:30,28,2.051,2.051,2.051,2.051,6
20160201|2016-01-28 17:00,29,2.051,2.051,2.051,2.051,15
20160201|2016-01-28 17:30,29,2.051,2.051,2.051,2.051,2
20160201|2016-01-28 20:00,29,2.0545,2.0545,2.0545,2.0545,1
20160201|2016-01-29 00:00,29,2.056,2.056,2.056,2.056,1
20160201|2016-01-29 05:00,29,2.049,2.049,2.049,2.049,1
20160201|2016-01-29 06:30,29,2.048,2.048,2.048,2.048,2
20160201|2016-01-29 07:00,29,2.0575,2.0575,2.0575,2.0575,14
20160201|2016-01-29 07:30,29,2.0575,2.0575,2.0575,2.0575,16
20160201|2016-01-29 08:00,29,2.054,2.054,2.054,2.054,2
20160201|2016-01-29 08:30,29,2.0595,2.0625,2.0595,2.0625,15
20160201|2016-01-29 09:00,29,2.061,2.061,2.061,2.061,1
20160201|2016-01-29 10:30,29,2.0575,2.0575,2.0575,2.0575,1
20160201|2016-01-29 11:00,29,2.058,2.058,2.058,2.058,2
20160201|2016-01-29 13:00,29,2.0605,2.062,2.0605,2.062,5
20160201|2016-01-29 15:00,29,2.058,2.0595,2.058,2.0595,10
20160201|2016-02-01 02:30,1,2.03,2.03,2.027,2.027,2
20160201|2016-02-01 06:00,1,2.03,2.03,2.03,2.03,1
20160201|2016-02-01 06:30,1,2.038,2.038,2.038,2.038,2
20160201|2016-02-01 07:00,1,2.04,2.04,2.038,2.038,5
20160201|2016-02-01 07:30,1,2.0375,2.0375,2.034,2.034,7
20160201|2016-02-01 08:00,1,2.04,2.041,2.04,2.0405,6
20160201|2016-02-01 09:00,1,2.051,2.051,2.051,2.051,2
20160201|2016-02-01 09:30,1,2.0475,2.0475,2.0475,2.0475,2
20160201|2016-02-01 10:00,1,2.05,2.05,2.047,2.047,4
20160201|2016-02-01 13:30,1,2.0575,2.0585,2.0555,2.0555,6
20160201|2016-02-01 14:30,1,2.056,2.0565,2.056,2.0565,7
20160201|2016-02-01 15:00,1,2.0565,2.058,2.0565,2.058,4
20160201|2016-02-01 23:30,2,2.0545,2.055,2.0545,2.055,2
20160201|2016-02-02 01:00,2,2.057,2.057,2.057,2.057,2
20160201|2016-02-02 07:00,2,2.063,2.063,2.053,2.053,3
20160201|2016-02-02 08:30,2,2.05,2.05,2.048,2.048,5
20160201|2016-02-02 10:00,2,2.0415,2.0415,2.0415,2.0415,1
20160201|2016-02-02 11:00,2,2.0485,2.0495,2.0485,2.0495,5
20160201|2016-02-02 15:00,2,2.0455,2.0465,2.0445,2.0445,20
20160201|2016-02-03 08:30,3,2.079,2.079,2.079,2.079,10
20160201|2016-02-03 09:00,3,2.0805,2.0815,2.0805,2.0815,16
20160201|2016-02-03 10:00,3,2.0935,2.0955,2.0935,2.094,3
20160201|2016-02-03 11:30,3,2.093,2.093,2.092,2.092,5
20160201|2016-02-03 12:00,3,2.0955,2.0955,2.0955,2.0955,4
20160201|2016-02-03 13:00,3,2.095,2.095,2.0945,2.0945,3
20160201|2016-02-03 14:00,3,2.0985,2.0995,2.0985,2.0995,11
20160201|2016-02-04 00:00,4,2.1175,2.1175,2.1165,2.117,22
20160201|2016-02-04 06:30,4,2.104,2.104,2.104,2.104,1
20160201|2016-02-04 07:00,4,2.117,2.117,2.117,2.117,4
20160201|2016-02-04 07:30,4,2.123,2.1235,2.123,2.1235,10
20160201|2016-02-04 09:00,4,2.1335,2.1335,2.1335,2.1335,2
20160201|2016-02-04 09:30,4,2.129,2.129,2.129,2.129,11
20160201|2016-02-04 10:00,4,2.1155,2.1155,2.1155,2.1155,2
20160201|2016-02-04 10:30,4,2.1185,2.1185,2.1185,2.1185,4
20160201|2016-02-04 12:30,4,2.122,2.122,2.122,2.122,1
20160201|2016-02-04 13:00,4,2.119,2.119,2.118,2.118,9
20160201|2016-02-04 14:00,4,2.1175,2.118,2.1175,2.118,7
20160201|2016-02-04 14:30,4,2.1165,2.1165,2.1155,2.1155,15
20160201|2016-02-04 15:30,4,2.12,2.12,2.12,2.12,1
20160201|2016-02-04 23:30,5,2.1075,2.1075,2.1075,2.1075,15
20160201|2016-02-05 00:00,5,2.1075,2.1075,2.1075,2.1075,5
20160201|2016-02-05 08:30,5,2.086,2.086,2.086,2.086,2
20160201|2016-02-05 09:00,5,2.0925,2.0925,2.0925,2.0925,1
20160201|2016-02-05 11:00,5,2.1,2.102,2.1,2.102,11
20160201|2016-02-05 11:30,5,2.1,2.1,2.1,2.1,1
20160201|2016-02-05 13:00,5,2.0875,2.088,2.0875,2.088,10
20160201|2016-02-05 13:30,5,2.0845,2.0845,2.0845,2.0845,9
20160201|2016-02-05 15:30,5,2.09,2.091,2.09,2.091,5
20160201|2016-02-07 22:00,8,2.0785,2.0785,2.0785,2.0785,1
20160201|2016-02-08 08:30,8,2.0935,2.0935,2.0935,2.0935,5
20160201|2016-02-08 12:30,8,2.0865,2.0865,2.0865,2.0865,2
20160201|2016-02-08 13:00,8,2.0895,2.0895,2.0895,2.0895,2
20160201|2016-02-08 13:30,8,2.087,2.0875,2.087,2.0875,8
20160201|2016-02-08 18:30,9,2.084,2.084,2.084,2.084,3
20160201|2016-02-09 01:30,9,2.09,2.09,2.09,2.09,3
20160201|2016-02-09 05:00,9,2.05,2.05,2.05,2.05,4
20160201|2016-02-09 06:00,9,2.044,2.044,2.044,2.044,4
20160201|2016-02-09 07:00,9,2.042,2.042,2.0215,2.0215,2
20160201|2016-02-09 07:30,9,2.0205,2.023,2.02,2.023,4
20160201|2016-02-09 08:00,9,2.021,2.0215,2.021,2.0215,11
20160201|2016-02-09 08:30,9,2.0235,2.027,2.0235,2.027,8
20160201|2016-02-09 09:00,9,2.0315,2.034,2.0315,2.034,3
20160201|2016-02-09 09:30,9,2.0285,2.0285,2.0155,2.0155,2
20160201|2016-02-09 10:00,9,2.023,2.023,2.023,2.023,1
20160201|2016-02-09 10:30,9,2.0325,2.0385,2.0325,2.0385,4
20160201|2016-02-09 11:00,9,2.034,2.034,2.03,2.03,2
20160201|2016-02-09 11:30,9,2.0305,2.0325,2.0305,2.0325,2
20160201|2016-02-09 12:30,9,2.032,2.032,2.032,2.032,5
20160201|2016-02-09 13:00,9,2.029,2.031,2.029,2.031,2
20160201|2016-02-09 14:30,9,2.0375,2.038,2.0375,2.038,5
20160201|2016-02-10 02:00,10,2.024,2.024,2.0195,2.0195,2
20160201|2016-02-10 02:30,10,2.015,2.0185,2.015,2.0185,2
20160201|2016-02-10 03:30,10,2.0155,2.0155,2.0155,2.0155,1
20160201|2016-02-10 04:00,10,2.018,2.018,2.018,2.018,1
20160201|2016-02-10 08:30,10,2.026,2.026,2.026,2.026,3
20160201|2016-02-10 10:30,10,2.007,2.007,2.007,2.007,4
20160201|2016-02-10 11:00,10,2.003,2.0145,2.003,2.0145,8
20160201|2016-02-10 12:00,10,2.02,2.02,2.02,2.02,2
20160201|2016-02-10 13:30,10,2.0185,2.0185,2.0185,2.0185,10
20160201|2016-02-10 14:00,10,2.014,2.014,2.014,2.014,1
20160201|2016-02-10 15:00,10,2.015,2.016,2.015,2.016,10
20160201|2016-02-10 19:30,11,2.009,2.009,2.009,2.009,1
20160201|2016-02-10 22:00,11,2.007,2.007,2.005,2.005,2
20160201|2016-02-11 01:00,11,2.0115,2.0115,2.0115,2.0115,1
20160201|2016-02-11 01:30,11,2.008,2.008,2.008,2.008,1
20160201|2016-02-11 02:00,11,1.9995,2.0035,1.9995,2.0035,2
20160201|2016-02-11 02:30,11,2.001,2.009,2.001,2.0055,3
20160201|2016-02-11 03:00,11,2.0055,2.0055,2.0045,2.0045,2
20160201|2016-02-11 03:30,11,2.0215,2.0215,2.007,2.007,2
20160201|2016-02-11 08:00,11,2.0195,2.0205,2.0195,2.0205,2
20160201|2016-02-11 09:00,11,2.02,2.02,2.02,2.02,12
20160201|2016-02-11 10:30,11,2.004,2.004,2.004,2.004,1
20160201|2016-02-11 13:30,11,2.01,2.01,2.01,2.01,1
20160201|2016-02-11 14:00,11,2.0065,2.007,2.0065,2.007,5
20160201|2016-02-11 15:00,11,2.01,2.0105,2.01,2.0105,8
20160201|2016-02-12 01:30,12,2.0105,2.0105,2.0105,2.0105,1
20160201|2016-02-12 02:00,12,2.0145,2.0145,2.0145,2.0145,1
20160201|2016-02-12 08:30,12,2.0345,2.0345,2.0345,2.0345,5
20160201|2016-02-12 10:00,12,2.0285,2.0285,2.0285,2.0285,12
20160201|2016-02-12 10:30,12,2.0315,2.0325,2.0315,2.0325,10
20160201|2016-02-12 13:30,12,2.0325,2.0325,2.0325,2.0325,1
20160201|2016-02-12 14:00,12,2.034,2.0365,2.034,2.0365,11
20160201|2016-02-14 18:00,16,2.0475,2.0475,2.0475,2.0475,1
20160201|2016-02-14 23:30,16,2.074,2.074,2.074,2.074,1
20160201|2016-02-15 00:30,16,2.078,2.078,2.078,2.078,1
20160201|2016-02-15 04:00,16,2.0655,2.0655,2.0655,2.0655,1
20160201|2016-02-15 09:00,16,2.06,2.06,2.06,2.06,15
20160201|2016-02-15 10:30,16,2.059,2.059,2.059,2.059,1
20160201|2016-02-15 18:00,16,2.0615,2.0615,2.0615,2.0615,1
20160201|2016-02-15 20:30,16,2.08,2.08,2.08,2.08,2
20160201|2016-02-15 21:00,16,2.0755,2.0755,2.0755,2.0755,1
20160201|2016-02-15 22:00,16,2.0815,2.0815,2.0815,2.0815,1
20160201|2016-02-16 01:00,16,2.071,2.071,2.071,2.071,1
20160201|2016-02-16 03:00,16,2.066,2.066,2.066,2.066,1
20160201|2016-02-16 07:30,16,2.076,2.076,2.076,2.076,1
20160201|2016-02-16 08:00,16,2.07,2.0735,2.07,2.0735,4
20160201|2016-02-16 08:30,16,2.065,2.065,2.065,2.065,10
20160201|2016-02-16 09:00,16,2.0535,2.0575,2.0535,2.0555,17
20160201|2016-02-16 09:30,16,2.0545,2.055,2.0505,2.0505,33
20160201|2016-02-16 12:30,16,2.046,2.046,2.046,2.046,1
20160201|2016-02-16 14:00,16,2.048,2.048,2.048,2.048,1
20160201|2016-02-16 14:30,16,2.049,2.05,2.049,2.05,11
20160201|2016-02-16 21:00,17,2.0435,2.0435,2.0435,2.0435,1
20160201|2016-02-16 22:00,17,2.043,2.043,2.04,2.04,2
20160201|2016-02-16 23:30,17,2.0435,2.046,2.0435,2.046,2
20160201|2016-02-17 00:30,17,2.0455,2.0455,2.0455,2.0455,1
20160201|2016-02-17 01:00,17,2.0435,2.0435,2.0435,2.0435,1
20160201|2016-02-17 01:30,17,2.0455,2.0455,2.0455,2.0455,1
20160201|2016-02-17 02:00,17,2.051,2.051,2.051,2.051,1
20160201|2016-02-17 02:30,17,2.0485,2.0535,2.0485,2.0535,2
20160201|2016-02-17 04:00,17,2.065,2.065,2.065,2.065,1
20160201|2016-02-17 08:30,17,2.0605,2.0605,2.0605,2.0605,10
20160201|2016-02-17 09:30,17,2.0665,2.0665,2.0665,2.0665,1
20160201|2016-02-17 15:00,17,2.068,2.069,2.068,2.069,10
20160201|2016-02-17 15:30,17,2.069,2.069,2.069,2.069,1
20160201|2016-02-17 19:00,18,2.073,2.073,2.073,2.073,1
20160201|2016-02-17 21:00,18,2.0605,2.0605,2.0605,2.0605,1
20160201|2016-02-18 02:00,18,2.058,2.058,2.058,2.058,1
20160201|2016-02-18 02:30,18,2.0545,2.0575,2.0545,2.0575,2
20160201|2016-02-18 03:00,18,2.0555,2.0555,2.0555,2.0555,1
20160201|2016-02-18 08:30,18,2.071,2.071,2.07,2.07,7
20160201|2016-02-18 09:30,18,2.0715,2.0715,2.0715,2.0715,1
20160201|2016-02-18 10:30,18,2.068,2.068,2.068,2.068,1
20160201|2016-02-18 11:00,18,2.074,2.074,2.074,2.074,2
20160201|2016-02-18 11:30,18,2.073,2.073,2.073,2.073,2
20160201|2016-02-18 12:00,18,2.076,2.076,2.076,2.076,1
20160201|2016-02-18 13:30,18,2.0765,2.0765,2.0765,2.0765,5
20160201|2016-02-18 14:30,18,2.071,2.071,2.0705,2.0705,13
20160201|2016-02-18 17:00,19,2.072,2.072,2.072,2.072,1
20160201|2016-02-18 21:00,19,2.072,2.072,2.072,2.072,1
20160201|2016-02-18 22:00,19,2.0715,2.0715,2.0715,2.0715,2
20160201|2016-02-19 09:00,19,2.072,2.072,2.072,2.072,11
20160201|2016-02-19 10:00,19,2.074,2.076,2.074,2.076,25
20160201|2016-02-19 11:30,19,2.081,2.0815,2.081,2.0815,10
20160201|2016-02-19 13:00,19,2.077,2.077,2.077,2.077,3
20160201|2016-02-19 14:30,19,2.083,2.0835,2.083,2.0835,7
20160201|2016-02-21 20:30,22,2.097,2.098,2.097,2.098,2
20160201|2016-02-22 10:00,22,2.117,2.1185,2.117,2.1185,8
20160201|2016-02-22 11:30,22,2.116,2.116,2.116,2.116,1
20160201|2016-02-22 21:30,23,2.091,2.091,2.091,2.091,16
20160201|2016-02-23 06:00,23,2.1035,2.1035,2.1035,2.1035,1
20160201|2016-02-23 08:00,23,2.1045,2.1055,2.1045,2.1055,2
20160201|2016-02-23 09:00,23,2.1015,2.1015,2.1015,2.1015,6
20160201|2016-02-23 09:30,23,2.09,2.09,2.09,2.09,2
20160201|2016-02-23 12:00,23,2.1035,2.1035,2.1035,2.1035,1
20160201|2016-02-23 21:00,24,2.0815,2.082,2.0815,2.082,3
20160201|2016-02-23 23:30,24,2.0725,2.0725,2.0725,2.0725,3
20160201|2016-02-24 08:00,24,2.0755,2.0755,2.0755,2.0755,2
20160201|2016-02-24 08:30,24,2.0755,2.0755,2.0755,2.0755,1
20160201|2016-02-24 09:00,24,2.0775,2.0775,2.0775,2.0775,5
20160201|2016-02-24 10:00,24,2.0825,2.0825,2.0825,2.0825,20
20160201|2016-02-24 11:00,24,2.1015,2.1015,2.1015,2.1015,1
20160201|2016-02-24 12:00,24,2.096,2.096,2.096,2.096,1
20160201|2016-02-24 12:30,24,2.102,2.102,2.102,2.102,1
20160201|2016-02-24 14:00,24,2.116,2.116,2.116,2.116,1
20160201|2016-02-25 06:30,25,2.098,2.098,2.098,2.098,1
20160201|2016-02-25 09:30,25,2.082,2.082,2.082,2.082,8
20160301|2015-10-01 12:30,1,2.3085,2.309,2.3085,2.309,2
20160301|2015-10-01 13:00,1,2.309,2.311,2.309,2.311,14
20160301|2015-10-01 13:30,1,2.3095,2.3105,2.309,2.3105,6
20160301|2015-10-01 14:00,1,2.311,2.311,2.311,2.311,5
20160301|2015-10-01 14:30,1,2.311,2.3125,2.311,2.3125,7
20160301|2015-10-01 15:00,1,2.31,2.31,2.31,2.31,12
20160301|2015-10-01 15:30,1,2.31,2.311,2.31,2.311,5
20160301|2015-10-01 17:00,2,2.3115,2.3125,2.3115,2.3125,3
20160301|2015-10-01 19:00,2,2.3235,2.3235,2.321,2.321,2
20160301|2015-10-01 20:00,2,2.3165,2.317,2.3165,2.317,3
20160301|2015-10-01 20:30,2,2.3155,2.3155,2.3155,2.3155,1
20160301|2015-10-01 21:30,2,2.3135,2.3135,2.3135,2.3135,2
20160301|2015-10-01 22:30,2,2.3105,2.3105,2.3105,2.3105,10
20160301|2015-10-01 23:00,2,2.309,2.309,2.309,2.309,1
20160301|2015-10-02 00:30,2,2.314,2.314,2.314,2.314,3
20160301|2015-10-02 01:00,2,2.316,2.316,2.316,2.316,1
20160301|2015-10-02 02:00,2,2.318,2.327,2.318,2.324,14
20160301|2015-10-02 02:30,2,2.327,2.328,2.322,2.322,8
20160301|2015-10-02 03:00,2,2.3175,2.324,2.3155,2.3225,5
20160301|2015-10-02 03:30,2,2.326,2.326,2.322,2.3225,31
20160301|2015-10-02 04:00,2,2.3265,2.327,2.325,2.325,48
20160301|2015-10-02 04:30,2,2.324,2.324,2.3235,2.3235,6
20160301|2015-10-02 05:00,2,2.3175,2.319,2.3175,2.319,8
20160301|2015-10-02 05:30,2,2.3195,2.3225,2.3195,2.321,16
20160301|2015-10-02 06:00,2,2.3175,2.3175,2.315,2.3155,5
20160301|2015-10-02 06:30,2,2.316,2.316,2.3045,2.306,24
20160301|2015-10-02 07:00,2,2.312,2.3215,2.3085,2.3085,85
20160301|2015-10-02 07:30,2,2.3095,2.3205,2.2925,2.3025,162
20160301|2015-10-02 08:00,2,2.3005,2.302,2.2865,2.289,48
20160301|2015-10-02 08:30,2,2.287,2.2875,2.281,2.284,75
20160301|2015-10-02 09:00,2,2.2835,2.285,2.2795,2.285,82
20160301|2015-10-02 09:30,2,2.2835,2.2925,2.283,2.2925,34
20160301|2015-10-02 10:00,2,2.294,2.3085,2.291,2.303,136
20160301|2015-10-02 10:30,2,2.305,2.328,2.305,2.3275,80
20160301|2015-10-02 11:00,2,2.329,2.3335,2.329,2.331,67
20160301|2015-10-02 11:30,2,2.3325,2.333,2.328,2.331,25
20160301|2015-10-02 12:00,2,2.3305,2.3355,2.3305,2.331,21
20160301|2015-10-02 12:30,2,2.33,2.3465,2.33,2.345,15
20160301|2015-10-02 13:00,2,2.3405,2.3405,2.3405,2.3405,1
20160301|2015-10-02 13:30,2,2.341,2.3445,2.339,2.3405,20
20160301|2015-10-02 14:00,2,2.349,2.35,2.348,2.35,5
20160301|2015-10-02 14:30,2,2.3475,2.3475,2.3435,2.3435,5
20160301|2015-10-02 15:00,2,2.3465,2.3465,2.3465,2.3465,2
20160301|2015-10-02 15:30,2,2.345,2.35,2.345,2.35,5
20160301|2015-10-04 17:30,5,2.3435,2.344,2.3435,2.344,4
20160301|2015-10-04 19:00,5,2.36,2.36,2.3525,2.3525,3
20160301|2015-10-04 19:30,5,2.352,2.352,2.352,2.352,20
20160301|2015-10-04 20:30,5,2.348,2.348,2.3475,2.3475,6
20160301|2015-10-04 21:00,5,2.3515,2.3515,2.3515,2.3515,1
20160301|2015-10-04 22:30,5,2.3565,2.36,2.3565,2.36,2
20160301|2015-10-04 23:00,5,2.36,2.36,2.36,2.36,1
20160301|2015-10-04 23:30,5,2.358,2.358,2.358,2.358,1
20160301|2015-10-05 01:30,5,2.351,2.351,2.351,2.351,3
20160301|2015-10-05 02:00,5,2.3425,2.343,2.3425,2.343,4
20160301|2015-10-05 02:30,5,2.341,2.3445,2.341,2.3445,4
20160301|2015-10-05 03:00,5,2.347,2.361,2.347,2.361,24
20160301|2015-10-05 03:30,5,2.3575,2.359,2.355,2.356,12
20160301|2015-10-05 04:00,5,2.357,2.357,2.3555,2.3555,2
20160301|2015-10-05 05:00,5,2.349,2.3515,2.349,2.3515,8
20160301|2015-10-05 05:30,5,2.353,2.353,2.353,2.353,1
20160301|2015-10-05 06:00,5,2.3425,2.3425,2.3425,2.3425,1
20160301|2015-10-05 06:30,5,2.337,2.3435,2.334,2.341,30
20160301|2015-10-05 07:00,5,2.3395,2.354,2.339,2.348,37
20160301|2015-10-05 07:30,5,2.3495,2.3495,2.347,2.347,9
20160301|2015-10-05 08:00,5,2.3525,2.3655,2.3525,2.3655,29
20160301|2015-10-05 08:30,5,2.362,2.3765,2.3605,2.369,79
20160301|2015-10-05 09:00,5,2.369,2.3755,2.3645,2.3735,78
20160301|2015-10-05 09:30,5,2.37,2.37,2.3635,2.3665,82
20160301|2015-10-05 10:00,5,2.3635,2.3635,2.3535,2.3585,54
20160301|2015-10-05 10:30,5,2.357,2.359,2.3545,2.359,33
20160301|2015-10-05 11:00,5,2.355,2.3595,2.355,2.3585,17
20160301|2015-10-05 11:30,5,2.358,2.3615,2.358,2.3595,37
20160301|2015-10-05 12:00,5,2.3605,2.3645,2.3595,2.3645,15
20160301|2015-10-05 12:30,5,2.364,2.3645,2.361,2.3635,51
20160301|2015-10-05 13:00,5,2.3625,2.3625,2.3575,2.358,17
20160301|2015-10-05 13:30,5,2.36,2.3615,2.36,2.361,21
20160301|2015-10-05 14:30,5,2.363,2.363,2.3625,2.3625,5
20160301|2015-10-05 15:00,5,2.3625,2.363,2.361,2.362,7
20160301|2015-10-05 15:30,5,2.3615,2.3635,2.3615,2.3615,8
20160301|2015-10-05 17:00,6,2.362,2.362,2.358,2.3585,7
20160301|2015-10-05 17:30,6,2.36,2.36,2.36,2.36,1
20160301|2015-10-05 19:00,6,2.3585,2.3585,2.3585,2.3585,1
20160301|2015-10-05 19:30,6,2.355,2.36,2.3535,2.354,6
20160301|2015-10-05 20:00,6,2.35,2.35,2.347,2.347,21
20160301|2015-10-05 21:00,6,2.3505,2.3505,2.35,2.35,3
20160301|2015-10-05 22:00,6,2.349,2.349,2.3485,2.3485,5
20160301|2015-10-05 23:00,6,2.349,2.349,2.349,2.349,1
20160301|2015-10-05 23:30,6,2.3485,2.3485,2.348,2.348,2
20160301|2015-10-06 00:00,6,2.346,2.346,2.3455,2.3455,2
20160301|2015-10-06 01:30,6,2.344,2.345,2.344,2.345,3
20160301|2015-10-06 02:00,6,2.3395,2.3395,2.3395,2.3395,1
20160301|2015-10-06 02:30,6,2.335,2.336,2.332,2.3335,12
20160301|2015-10-06 03:00,6,2.3335,2.3475,2.3305,2.343,27
20160301|2015-10-06 03:30,6,2.3425,2.345,2.3425,2.345,2
20160301|2015-10-06 04:00,6,2.344,2.344,2.344,2.344,1
20160301|2015-10-06 04:30,6,2.3455,2.3455,2.3435,2.3435,3
20160301|2015-10-06 05:00,6,2.3495,2.3515,2.3495,2.3505,7
20160301|2015-10-06 05:30,6,2.351,2.3525,2.346,2.346,14
20160301|2015-10-06 06:00,6,2.3425,2.3425,2.342,2.3425,9
20160301|2015-10-06 06:30,6,2.3435,2.3565,2.3435,2.3535,16
20160301|2015-10-06 07:00,6,2.354,2.3645,2.354,2.3645,14
20160301|2015-10-06 07:30,6,2.3605,2.3685,2.3605,2.365,26
20160301|2015-10-06 08:00,6,2.366,2.3775,2.363,2.372,55
20160301|2015-10-06 08:30,6,2.3745,2.379,2.3715,2.375,63
20160301|2015-10-06 09:00,6,2.375,2.375,2.364,2.364,48
20160301|2015-10-06 09:30,6,2.3665,2.3735,2.3655,2.368,18
20160301|2015-10-06 10:00,6,2.368,2.3695,2.368,2.369,5
20160301|2015-10-06 10:30,6,2.369,2.369,2.3595,2.36,25
20160301|2015-10-06 11:00,6,2.359,2.3615,2.359,2.3595,15
20160301|2015-10-06 11:30,6,2.359,2.3605,2.3565,2.36,27
20160301|2015-10-06 12:00,6,2.3595,2.364,2.3595,2.364,18
20160301|2015-10-06 13:00,6,2.3575,2.363,2.3575,2.363,2
20160301|2015-10-06 14:00,6,2.361,2.361,2.36,2.36,2
20160301|2015-10-06 14:30,6,2.362,2.362,2.3615,2.3615,4
20160301|2015-10-06 15:00,6,2.3605,2.3625,2.3605,2.3615,3
20160301|2015-10-06 15:30,6,2.3605,2.3605,2.3595,2.3595,15
20160301|2015-10-06 17:00,7,2.361,2.362,2.3595,2.362,26
20160301|2015-10-06 17:30,7,2.3615,2.3615,2.361,2.361,6
20160301|2015-10-06 18:00,7,2.361,2.361,2.361,2.361,2
20160301|2015-10-06 19:00,7,2.365,2.367,2.365,2.367,4
20160301|2015-10-06 19:30,7,2.363,2.363,2.363,2.363,1
20160301|2015-10-06 20:00,7,2.37,2.37,2.37,2.37,2
20160301|2015-10-06 20:30,7,2.372,2.372,2.372,2.372,1
20160301|2015-10-06 21:00,7,2.375,2.375,2.374,2.374,7
20160301|2015-10-06 21:30,7,2.375,2.3765,2.375,2.3765,6
20160301|2015-10-06 22:00,7,2.377,2.377,2.377,2.377,1
20160301|2015-10-06 22:30,7,2.376,2.376,2.376,2.376,7
20160301|2015-10-06 23:00,7,2.367,2.367,2.3665,2.3665,2
20160301|2015-10-06 23:30,7,2.3715,2.3715,2.371,2.371,2
20160301|2015-10-07 00:00,7,2.3715,2.3715,2.3715,2.3715,1
20160301|2015-10-07 01:00,7,2.376,2.3815,2.376,2.3815,41
20160301|2015-10-07 01:30,7,2.375,2.375,2.375,2.375,1
20160301|2015-10-07 02:00,7,2.3725,2.3725,2.3675,2.368,9
20160301|2015-10-07 02:30,7,2.3595,2.3595,2.3575,2.3575,6
20160301|2015-10-07 03:00,7,2.368,2.3715,2.368,2.37,15
20160301|2015-10-07 03:30,7,2.37,2.3755,2.37,2.3715,24
20160301|2015-10-07 04:00,7,2.3705,2.3785,2.37,2.378,16
20160301|2015-10-07 04:30,7,2.378,2.3785,2.3755,2.3775,27
20160301|2015-10-07 05:00,7,2.3765,2.3765,2.3765,2.3765,1
20160301|2015-10-07 05:30,7,2.3705,2.3785,2.367,2.3785,14
20160301|2015-10-07 06:00,7,2.38,2.3925,2.38,2.389,17
20160301|2015-10-07 06:30,7,2.388,2.3915,2.384,2.388,47
20160301|2015-10-07 07:00,7,2.3905,2.3975,2.389,2.3955,530
20160301|2015-10-07 07:30,7,2.3905,2.396,2.3875,2.392,61
20160301|2015-10-07 08:00,7,2.3885,2.3925,2.3855,2.391,55
20160301|2015-10-07 08:30,7,2.3905,2.398,2.3905,2.395,30
20160301|2015-10-07 09:00,7,2.395,2.399,2.392,2.397,72
20160301|2015-10-07 09:30,7,2.3915,2.3915,2.3725,2.3775,58
20160301|2015-10-07 10:00,7,2.3765,2.378,2.365,2.3655,48
20160301|2015-10-07 10:30,7,2.3655,2.3715,2.363,2.364,59
20160301|2015-10-07 11:00,7,2.3645,2.3695,2.3645,2.3685,39
20160301|2015-10-07 11:30,7,2.3695,2.371,2.3675,2.3695,79
20160301|2015-10-07 12:00,7,2.3695,2.371,2.368,2.371,32
20160301|2015-10-07 12:30,7,2.3715,2.374,2.3715,2.3735,5
20160301|2015-10-07 13:00,7,2.371,2.371,2.3705,2.3705,10
20160301|2015-10-07 13:30,7,2.368,2.3705,2.368,2.37,11
20160301|2015-10-07 14:00,7,2.369,2.369,2.369,2.369,2
20160301|2015-10-07 14:30,7,2.37,2.372,2.37,2.372,6
20160301|2015-10-07 15:00,7,2.3725,2.3725,2.3715,2.3715,4
20160301|2015-10-07 15:30,7,2.369,2.3715,2.369,2.3695,22
20160301|2015-10-07 17:00,8,2.3685,2.373,2.368,2.373,5
20160301|2015-10-07 17:30,8,2.3735,2.375,2.3735,2.375,6
20160301|2015-10-07 18:00,8,2.37,2.37,2.37,2.37,5
20160301|2015-10-07 18:30,8,2.3685,2.3685,2.3675,2.3675,4
20160301|2015-10-07 19:00,8,2.367,2.367,2.367,2.367,1
20160301|2015-10-07 19:30,8,2.3665,2.3665,2.3585,2.3585,6
20160301|2015-10-07 20:00,8,2.356,2.356,2.354,2.354,28
20160301|2015-10-07 20:30,8,2.345,2.3495,2.3445,2.3495,5
20160301|2015-10-07 21:00,8,2.35,2.35,2.35,2.35,1
20160301|2015-10-07 21:30,8,2.356,2.356,2.356,2.356,2
20160301|2015-10-07 22:00,8,2.357,2.357,2.352,2.352,2
20160301|2015-10-07 23:00,8,2.3485,2.3495,2.3485,2.3495,7
20160301|2015-10-07 23:30,8,2.353,2.353,2.3515,2.3515,2
20160301|2015-10-08 00:00,8,2.3535,2.3535,2.3535,2.3535,1
20160301|2015-10-08 00:30,8,2.351,2.351,2.3475,2.3495,23
20160301|2015-10-08 01:00,8,2.35,2.353,2.3495,2.353,25
20160301|2015-10-08 01:30,8,2.353,2.353,2.3385,2.339,19
20160301|2015-10-08 02:00,8,2.3385,2.3435,2.3385,2.3435,13
20160301|2015-10-08 02:30,8,2.346,2.3465,2.334,2.338,38
20160301|2015-10-08 03:00,8,2.341,2.341,2.3275,2.3275,9
20160301|2015-10-08 03:30,8,2.325,2.3305,2.325,2.33,17
20160301|2015-10-08 04:00,8,2.329,2.3325,2.329,2.3325,7
20160301|2015-10-08 04:30,8,2.333,2.3365,2.3325,2.3345,16
20160301|2015-10-08 05:00,8,2.335,2.3385,2.331,2.338,23
20160301|2015-10-08 05:30,8,2.337,2.337,2.3285,2.333,25
20160301|2015-10-08 06:00,8,2.3315,2.336,2.3315,2.334,14
20160301|2015-10-08 06:30,8,2.3355,2.3445,2.3355,2.344,16
20160301|2015-10-08 07:00,8,2.342,2.342,2.326,2.3285,48
20160301|2015-10-08 07:30,8,2.331,2.335,2.3285,2.333,41
20160301|2015-10-08 08:00,8,2.3355,2.3355,2.3225,2.3315,56
20160301|2015-10-08 08:30,8,2.3325,2.339,2.331,2.3375,61
20160301|2015-10-08 09:00,8,2.337,2.3395,2.331,2.3355,38
20160301|2015-10-08 09:30,8,2.3355,2.3395,2.333,2.335,32
20160301|2015-10-08 10:00,8,2.3355,2.3425,2.333,2.3425,20
20160301|2015-10-08 10:30,8,2.342,2.3425,2.337,2.3395,45
20160301|2015-10-08 11:00,8,2.34,2.3505,2.34,2.346,73
20160301|2015-10-08 11:30,8,2.346,2.348,2.342,2.348,102
20160301|2015-10-08 12:00,8,2.347,2.3515,2.3465,2.3505,49
20160301|2015-10-08 12:30,8,2.351,2.351,2.349,2.3495,5
20160301|2015-10-08 13:00,8,2.349,2.3535,2.348,2.348,9
20160301|2015-10-08 13:30,8,2.349,2.3495,2.349,2.3495,2
20160301|2015-10-08 14:00,8,2.3565,2.3565,2.3555,2.3555,5
20160301|2015-10-08 15:00,8,2.354,2.354,2.354,2.354,1
20160301|2015-10-08 15:30,8,2.353,2.354,2.353,2.3535,3
20160301|2015-10-08 17:00,9,2.352,2.352,2.352,2.352,2
20160301|2015-10-08 19:00,9,2.354,2.354,2.354,2.354,4
20160301|2015-10-08 19:30,9,2.353,2.355,2.353,2.355,6
20160301|2015-10-08 20:00,9,2.3535,2.367,2.3535,2.363,92
20160301|2015-10-08 20:30,9,2.3595,2.3595,2.358,2.3585,5
20160301|2015-10-08 21:00,9,2.3665,2.367,2.365,2.3655,6
20160301|2015-10-08 21:30,9,2.37,2.3725,2.37,2.3715,26
20160301|2015-10-08 22:00,9,2.3765,2.3825,2.3765,2.3825,5
20160301|2015-10-08 22:30,9,2.3865,2.388,2.3865,2.388,4
20160301|2015-10-08 23:00,9,2.3865,2.3875,2.3865,2.3875,3
20160301|2015-10-09 00:00,9,2.389,2.389,2.387,2.3875,6
20160301|2015-10-09 00:30,9,2.3935,2.405,2.3935,2.398,70
20160301|2015-10-09 01:00,9,2.4035,2.4075,2.4035,2.4075,13
20160301|2015-10-09 01:30,9,2.41,2.4125,2.4,2.4025,26
20160301|2015-10-09 02:00,9,2.407,2.434,2.4045,2.433,45
20160301|2015-10-09 02:30,9,2.4345,2.438,2.4095,2.411,79
20160301|2015-10-09 03:00,9,2.4145,2.4195,2.4145,2.4155,17
20160301|2015-10-09 03:30,9,2.4175,2.4285,2.417,2.4255,18
20160301|2015-10-09 04:00,9,2.425,2.4305,2.423,2.4305,8
20160301|2015-10-09 04:30,9,2.432,2.432,2.4235,2.4235,23
20160301|2015-10-09 05:00,9,2.4225,2.436,2.4225,2.436,15
20160301|2015-10-09 05:30,9,2.4335,2.4355,2.4305,2.4335,15
20160301|2015-10-09 06:00,9,2.421,2.421,2.4135,2.415,43
20160301|2015-10-09 06:30,9,2.42,2.424,2.4075,2.415,41
20160301|2015-10-09 07:00,9,2.4145,2.4295,2.4145,2.4245,83
20160301|2015-10-09 07:30,9,2.4265,2.435,2.4265,2.432,125
20160301|2015-10-09 08:00,9,2.4265,2.4285,2.411,2.411,318
20160301|2015-10-09 08:30,9,2.41,2.412,2.4055,2.4055,89
20160301|2015-10-09 09:00,9,2.402,2.41,2.398,2.41,103
20160301|2015-10-09 09:30,9,2.412,2.417,2.408,2.417,132
20160301|2015-10-09 10:00,9,2.4165,2.4175,2.4105,2.4145,80
20160301|2015-10-09 10:30,9,2.414,2.414,2.407,2.411,79
20160301|2015-10-09 11:00,9,2.411,2.4145,2.4105,2.4125,54
20160301|2015-10-09 11:30,9,2.4135,2.4165,2.4115,2.415,95
20160301|2015-10-09 12:00,9,2.414,2.419,2.412,2.4125,62
20160301|2015-10-09 12:30,9,2.412,2.414,2.4115,2.4125,31
20160301|2015-10-09 13:00,9,2.4145,2.4185,2.413,2.4185,26
20160301|2015-10-09 13:30,9,2.418,2.418,2.415,2.416,12
20160301|2015-10-09 14:00,9,2.4175,2.4185,2.413,2.413,11
20160301|2015-10-09 14:30,9,2.413,2.42,2.412,2.42,38
20160301|2015-10-09 15:00,9,2.4185,2.42,2.418,2.4185,25
20160301|2015-10-09 15:30,9,2.4185,2.422,2.4185,2.42,23
20160301|2015-10-11 19:00,12,2.415,2.415,2.415,2.415,2
20160301|2015-10-11 20:00,12,2.4155,2.4155,2.4125,2.4125,2
20160301|2015-10-11 20:30,12,2.411,2.4115,2.411,2.4115,4
20160301|2015-10-11 21:30,12,2.42,2.425,2.4145,2.4145,10
20160301|2015-10-11 22:00,12,2.4205,2.4205,2.42,2.42,15
20160301|2015-10-11 22:30,12,2.4255,2.4255,2.4255,2.4255,2
20160301|2015-10-11 23:30,12,2.4275,2.4285,2.4265,2.4265,6
20160301|2015-10-12 00:00,12,2.4265,2.4265,2.4255,2.4255,5
20160301|2015-10-12 00:30,12,2.425,2.428,2.425,2.428,6
20160301|2015-10-12 01:30,12,2.425,2.4275,2.425,2.4275,3
20160301|2015-10-12 02:00,12,2.432,2.432,2.426,2.426,4
20160301|2015-10-12 02:30,12,2.433,2.435,2.4325,2.4335,8
20160301|2015-10-12 03:30,12,2.431,2.431,2.431,2.431,2
20160301|2015-10-12 04:00,12,2.4345,2.4345,2.4335,2.4335,2
20160301|2015-10-12 04:30,12,2.4315,2.4315,2.427,2.428,8
20160301|2015-10-12 05:00,12,2.4255,2.429,2.425,2.4265,27
20160301|2015-10-12 05:30,12,2.4255,2.4285,2.4255,2.4285,16
20160301|2015-10-12 06:00,12,2.4285,2.4325,2.4285,2.4315,9
20160301|2015-10-12 06:30,12,2.431,2.431,2.426,2.4295,29
20160301|2015-10-12 07:00,12,2.43,2.434,2.43,2.434,22
20160301|2015-10-12 07:30,12,2.435,2.4375,2.43,2.431,73
20160301|2015-10-12 08:00,12,2.429,2.43,2.4215,2.426,49
20160301|2015-10-12 08:30,12,2.425,2.429,2.4205,2.423,154
20160301|2015-10-12 09:00,12,2.4195,2.425,2.4155,2.4175,74
20160301|2015-10-12 09:30,12,2.4185,2.4225,2.416,2.4215,83
20160301|2015-10-12 10:00,12,2.421,2.4225,2.414,2.417,34
20160301|2015-10-12 10:30,12,2.4175,2.425,2.4155,2.4205,60
20160301|2015-10-12 11:00,12,2.419,2.4215,2.418,2.419,21
20160301|2015-10-12 11:30,12,2.417,2.42,2.4165,2.418,44
20160301|2015-10-12 12:00,12,2.4165,2.4165,2.4095,2.4095,23
20160301|2015-10-12 12:30,12,2.411,2.416,2.411,2.4155,45
20160301|2015-10-12 13:00,12,2.415,2.416,2.415,2.416,4
20160301|2015-10-12 13:30,12,2.412,2.4135,2.412,2.4135,5
20160301|2015-10-12 14:00,12,2.414,2.414,2.414,2.414,1
20160301|2015-10-12 14:30,12,2.413,2.4145,2.413,2.414,11
20160301|2015-10-12 15:00,12,2.414,2.415,2.414,2.4145,4
20160301|2015-10-12 15:30,12,2.411,2.411,2.411,2.411,2
20160301|2015-10-12 17:00,13,2.414,2.414,2.411,2.411,8
20160301|2015-10-12 17:30,13,2.412,2.412,2.412,2.412,2
20160301|2015-10-12 18:00,13,2.415,2.415,2.414,2.414,5
20160301|2015-10-12 19:30,13,2.408,2.409,2.405,2.409,6
20160301|2015-10-12 20:00,13,2.4015,2.4015,2.3975,2.3975,2
20160301|2015-10-12 20:30,13,2.395,2.399,2.395,2.399,24
20160301|2015-10-12 21:00,13,2.4,2.4,2.3905,2.3905,25
20160301|2015-10-12 22:00,13,2.393,2.3955,2.393,2.3955,8
20160301|2015-10-12 23:00,13,2.395,2.395,2.395,2.395,2
20160301|2015-10-12 23:30,13,2.3945,2.3945,2.3945,2.3945,1
20160301|2015-10-13 01:00,13,2.4,2.4,2.4,2.4,1
20160301|2015-10-13 01:30,13,2.403,2.403,2.403,2.403,2
20160301|2015-10-13 02:00,13,2.403,2.403,2.4005,2.4005,3
20160301|2015-10-13 02:30,13,2.4045,2.407,2.404,2.4055,14
20160301|2015-10-13 03:00,13,2.4105,2.4105,2.397,2.3975,13
20160301|2015-10-13 03:30,13,2.3975,2.4005,2.3975,2.4005,7
20160301|2015-10-13 04:00,13,2.4065,2.407,2.3995,2.4,25
20160301|2015-10-13 04:30,13,2.397,2.4005,2.397,2.398,28
20160301|2015-10-13 05:00,13,2.3975,2.3975,2.392,2.392,34
20160301|2015-10-13 05:30,13,2.3975,2.3975,2.3925,2.3955,7
20160301|2015-10-13 06:30,13,2.3925,2.395,2.392,2.3945,7
20160301|2015-10-13 07:00,13,2.3965,2.397,2.392,2.397,27
20160301|2015-10-13 07:30,13,2.3975,2.398,2.395,2.3955,32
20160301|2015-10-13 08:00,13,2.395,2.399,2.385,2.389,111
20160301|2015-10-13 08:30,13,2.389,2.401,2.3885,2.401,32
20160301|2015-10-13 09:00,13,2.401,2.411,2.401,2.408,49
20160301|2015-10-13 09:30,13,2.4115,2.4125,2.4075,2.4075,11
20160301|2015-10-13 10:00,13,2.4105,2.411,2.401,2.402,18
20160301|2015-10-13 10:30,13,2.4015,2.405,2.3995,2.402,36
20160301|2015-10-13 11:00,13,2.4025,2.4025,2.3995,2.3995,8
20160301|2015-10-13 11:30,13,2.3985,2.399,2.39,2.391,83
20160301|2015-10-13 12:00,13,2.39,2.394,2.39,2.392,22
20160301|2015-10-13 12:30,13,2.391,2.391,2.3905,2.391,8
20160301|2015-10-13 13:00,13,2.3905,2.3915,2.39,2.3915,15
20160301|2015-10-13 13:30,13,2.3885,2.389,2.388,2.389,9
20160301|2015-10-13 14:00,13,2.391,2.3915,2.386,2.386,12
20160301|2015-10-13 14:30,13,2.3875,2.3875,2.3835,2.3835,6
20160301|2015-10-13 15:00,13,2.385,2.3855,2.3825,2.3825,6
20160301|2015-10-13 15:30,13,2.383,2.383,2.3805,2.3805,9
20160301|2015-10-13 17:00,14,2.384,2.384,2.384,2.384,1
20160301|2015-10-13 17:30,14,2.382,2.382,2.382,2.382,4
20160301|2015-10-13 21:00,14,2.391,2.391,2.391,2.391,1
20160301|2015-10-13 21:30,14,2.3955,2.4,2.3955,2.4,5
20160301|2015-10-13 22:00,14,2.402,2.403,2.402,2.403,3
20160301|2015-10-13 22:30,14,2.4,2.4,2.3995,2.4,3
20160301|2015-10-14 00:00,14,2.4,2.4,2.4,2.4,2
20160301|2015-10-14 01:00,14,2.4,2.4,2.398,2.398,5
20160301|2015-10-14 01:30,14,2.391,2.391,2.391,2.391,2
20160301|2015-10-14 02:00,14,2.385,2.387,2.385,2.387,5
20160301|2015-10-14 02:30,14,2.387,2.387,2.385,2.3855,11
20160301|2015-10-14 03:00,14,2.3925,2.3975,2.3925,2.395,31
20160301|2015-10-14 04:00,14,2.3915,2.392,2.3875,2.3895,10
20160301|2015-10-14 04:30,14,2.386,2.3875,2.3815,2.3825,17
20160301|2015-10-14 05:00,14,2.383,2.3855,2.3825,2.3835,13
20160301|2015-10-14 05:30,14,2.3805,2.3805,2.3805,2.3805,1
20160301|2015-10-14 06:00,14,2.3855,2.394,2.3855,2.3935,28
20160301|2015-10-14 06:30,14,2.3935,2.399,2.3935,2.3985,10
20160301|2015-10-14 07:00,14,2.405,2.4065,2.3995,2.4015,16
20160301|2015-10-14 07:30,14,2.402,2.4035,2.4005,2.402,56
20160301|2015-10-14 08:00,14,2.4,2.4035,2.3985,2.401,15
20160301|2015-10-14 08:30,14,2.4025,2.4105,2.3995,2.406,22
20160301|2015-10-14 09:00,14,2.4085,2.4095,2.4025,2.4025,62
20160301|2015-10-14 09:30,14,2.4035,2.404,2.402,2.403,40
20160301|2015-10-14 10:00,14,2.4035,2.407,2.4035,2.406,26
20160301|2015-10-14 10:30,14,2.406,2.412,2.406,2.411,64
20160301|2015-10-14 11:00,14,2.411,2.411,2.4095,2.4105,43
20160301|2015-10-14 11:30,14,2.4105,2.4185,2.4105,2.4165,118
20160301|2015-10-14 12:00,14,2.4165,2.417,2.415,2.4155,38
20160301|2015-10-14 12:30,14,2.4135,2.4165,2.4135,2.416,26
20160301|2015-10-14 13:00,14,2.4155,2.4185,2.4155,2.418,14
20160301|2015-10-14 13:30,14,2.4195,2.424,2.4195,2.42,8
20160301|2015-10-14 14:00,14,2.421,2.4225,2.42,2.4205,10
20160301|2015-10-14 14:30,14,2.4175,2.418,2.417,2.418,5
20160301|2015-10-14 15:00,14,2.4205,2.4205,2.418,2.42,5
20160301|2015-10-14 15:30,14,2.417,2.4195,2.417,2.418,4
20160301|2015-10-14 17:00,15,2.416,2.4235,2.416,2.4235,7
20160301|2015-10-14 17:30,15,2.418,2.4185,2.4175,2.4175,6
20160301|2015-10-14 19:00,15,2.4145,2.4145,2.4145,2.4145,5
20160301|2015-10-14 20:00,15,2.4165,2.423,2.414,2.419,9
20160301|2015-10-14 20:30,15,2.416,2.418,2.416,2.4165,5
20160301|2015-10-14 21:00,15,2.4215,2.4215,2.42,2.42,2
20160301|2015-10-14 21:30,15,2.42,2.4265,2.42,2.425,12
20160301|2015-10-14 22:00,15,2.426,2.4265,2.421,2.4265,30
20160301|2015-10-14 22:30,15,2.4255,2.4315,2.425,2.4295,63
20160301|2015-10-14 23:00,15,2.4295,2.4305,2.429,2.429,41
20160301|2015-10-14 23:30,15,2.429,2.43,2.4285,2.4295,55
20160301|2015-10-15 00:30,15,2.4255,2.4255,2.4255,2.4255,2
20160301|2015-10-15 01:00,15,2.4235,2.424,2.4225,2.424,12
20160301|2015-10-15 01:30,15,2.4225,2.425,2.42,2.42,5
20160301|2015-10-15 02:00,15,2.4205,2.4215,2.418,2.418,5
20160301|2015-10-15 02:30,15,2.422,2.4225,2.422,2.4225,4
20160301|2015-10-15 03:00,15,2.423,2.4335,2.4225,2.4305,38
20160301|2015-10-15 03:30,15,2.4275,2.43,2.4275,2.428,9
20160301|2015-10-15 04:00,15,2.4305,2.4315,2.4305,2.4315,3
20160301|2015-10-15 04:30,15,2.427,2.427,2.427,2.427,1
20160301|2015-10-15 05:00,15,2.428,2.431,2.428,2.431,3
20160301|2015-10-15 05:30,15,2.429,2.43,2.425,2.43,8
20160301|2015-10-15 06:00,15,2.431,2.431,2.427,2.427,9
20160301|2015-10-15 06:30,15,2.4255,2.431,2.425,2.431,24
20160301|2015-10-15 07:00,15,2.4315,2.4365,2.429,2.435,37
20160301|2015-10-15 07:30,15,2.4295,2.4295,2.4175,2.4215,10
20160301|2015-10-15 08:00,15,2.4195,2.4195,2.406,2.41,68
20160301|2015-10-15 08:30,15,2.41,2.4125,2.409,2.409,32
20160301|2015-10-15 09:00,15,2.4115,2.416,2.41,2.41,91
20160301|2015-10-15 09:30,15,2.4095,2.4135,2.407,2.407,108
20160301|2015-10-15 10:00,15,2.4065,2.412,2.4065,2.412,92
20160301|2015-10-15 10:30,15,2.412,2.415,2.41,2.415,48
20160301|2015-10-15 11:00,15,2.419,2.427,2.418,2.427,46
20160301|2015-10-15 11:30,15,2.428,2.428,2.4245,2.426,149
20160301|2015-10-15 12:00,15,2.426,2.4275,2.4255,2.4275,58
20160301|2015-10-15 12:30,15,2.4285,2.4285,2.427,2.427,16
20160301|2015-10-15 13:00,15,2.428,2.432,2.428,2.432,24
20160301|2015-10-15 13:30,15,2.432,2.4345,2.431,2.434,41
20160301|2015-10-15 14:00,15,2.431,2.434,2.431,2.433,7
20160301|2015-10-15 14:30,15,2.433,2.435,2.433,2.4335,13
20160301|2015-10-15 15:00,15,2.4335,2.4345,2.4335,2.4345,12
20160301|2015-10-15 15:30,15,2.4345,2.4345,2.4335,2.4345,3
20160301|2015-10-15 17:00,16,2.4305,2.433,2.4305,2.433,6
20160301|2015-10-15 17:30,16,2.4345,2.435,2.434,2.434,17
20160301|2015-10-15 18:30,16,2.437,2.4375,2.437,2.4375,3
20160301|2015-10-15 19:00,16,2.4375,2.4375,2.4375,2.4375,2
20160301|2015-10-15 19:30,16,2.434,2.434,2.432,2.432,3
20160301|2015-10-15 20:00,16,2.435,2.435,2.4305,2.4305,35
20160301|2015-10-15 20:30,16,2.43,2.43,2.4245,2.4245,29
20160301|2015-10-15 21:00,16,2.4245,2.4255,2.4245,2.4245,158
20160301|2015-10-15 21:30,16,2.423,2.425,2.421,2.4245,58
20160301|2015-10-15 22:00,16,2.4215,2.4215,2.4155,2.416,9
20160301|2015-10-15 22:30,16,2.42,2.42,2.42,2.42,1
20160301|2015-10-15 23:30,16,2.419,2.419,2.419,2.419,2
20160301|2015-10-16 00:30,16,2.416,2.419,2.415,2.417,13
20160301|2015-10-16 01:00,16,2.4175,2.4185,2.4145,2.416,36
20160301|2015-10-16 01:30,16,2.4165,2.419,2.4,2.401,35
20160301|2015-10-16 02:00,16,2.403,2.406,2.403,2.406,11
20160301|2015-10-16 02:30,16,2.4095,2.4105,2.4065,2.4095,18
20160301|2015-10-16 03:00,16,2.4135,2.4135,2.4065,2.4065,8
20160301|2015-10-16 03:30,16,2.4065,2.4065,2.4055,2.4055,3
20160301|2015-10-16 04:00,16,2.4065,2.4085,2.4065,2.4085,5
20160301|2015-10-16 04:30,16,2.399,2.399,2.399,2.399,2
20160301|2015-10-16 05:00,16,2.4005,2.4045,2.4005,2.4015,8
20160301|2015-10-16 05:30,16,2.4095,2.4095,2.4055,2.4055,4
20160301|2015-10-16 06:00,16,2.4,2.403,2.4,2.403,7
20160301|2015-10-16 06:30,16,2.396,2.399,2.3905,2.3905,53
20160301|2015-10-16 07:00,16,2.389,2.39,2.3845,2.3895,14
20160301|2015-10-16 07:30,16,2.3915,2.3985,2.3915,2.398,14
20160301|2015-10-16 08:00,16,2.3985,2.409,2.3985,2.4075,183
20160301|2015-10-16 08:30,16,2.407,2.4095,2.399,2.3995,39
20160301|2015-10-16 09:00,16,2.4005,2.4005,2.3915,2.3975,39
20160301|2015-10-16 09:30,16,2.396,2.4035,2.396,2.4,50
20160301|2015-10-16 10:00,16,2.3995,2.3995,2.3965,2.3965,12
20160301|2015-10-16 10:30,16,2.3985,2.4065,2.3975,2.4065,82
20160301|2015-10-16 11:00,16,2.405,2.405,2.4025,2.405,19
20160301|2015-10-16 11:30,16,2.4055,2.409,2.402,2.4075,73
20160301|2015-10-16 12:00,16,2.4085,2.41,2.407,2.4095,18
20160301|2015-10-16 12:30,16,2.4085,2.409,2.405,2.405,11
20160301|2015-10-16 13:00,16,2.4015,2.407,2.4015,2.407,14
20160301|2015-10-16 14:00,16,2.4065,2.4065,2.406,2.406,4
20160301|2015-10-16 14:30,16,2.4055,2.4055,2.4045,2.4045,3
20160301|2015-10-16 15:00,16,2.4065,2.4065,2.405,2.406,15
20160301|2015-10-16 15:30,16,2.4055,2.4055,2.404,2.4045,16
20160301|2015-10-18 17:00,19,2.4075,2.4075,2.406,2.406,2
20160301|2015-10-18 17:30,19,2.41,2.41,2.41,2.41,1
20160301|2015-10-18 18:00,19,2.4095,2.4105,2.4095,2.4095,3
20160301|2015-10-18 19:00,19,2.4025,2.4025,2.4025,2.4025,1
20160301|2015-10-18 20:00,19,2.402,2.4025,2.384,2.3885,57
20160301|2015-10-18 20:30,19,2.3885,2.3945,2.3885,2.391,29
20160301|2015-10-18 21:00,19,2.3925,2.403,2.3925,2.401,133
20160301|2015-10-18 21:30,19,2.3965,2.3985,2.3955,2.3955,71
20160301|2015-10-18 22:00,19,2.3965,2.398,2.393,2.393,20
20160301|2015-10-18 23:00,19,2.3945,2.3945,2.3945,2.3945,1
20160301|2015-10-18 23:30,19,2.3955,2.3955,2.3955,2.3955,1
20160301|2015-10-19 00:30,19,2.3905,2.391,2.3895,2.39,5
20160301|2015-10-19 01:00,19,2.3905,2.3935,2.3905,2.3935,3
20160301|2015-10-19 01:30,19,2.3895,2.393,2.3895,2.392,6
20160301|2015-10-19 02:00,19,2.3965,2.4,2.3965,2.397,5
20160301|2015-10-19 03:00,19,2.395,2.395,2.395,2.395,2
20160301|2015-10-19 03:30,19,2.3935,2.3975,2.3935,2.3975,5
20160301|2015-10-19 04:00,19,2.3955,2.3955,2.3885,2.3885,10
20160301|2015-10-19 05:00,19,2.3925,2.3945,2.389,2.389,22
20160301|2015-10-19 05:30,19,2.388,2.388,2.388,2.388,2
20160301|2015-10-19 06:00,19,2.3885,2.3885,2.3885,2.3885,2
20160301|2015-10-19 06:30,19,2.3895,2.3895,2.374,2.3755,40
20160301|2015-10-19 07:00,19,2.3755,2.3755,2.362,2.3645,205
20160301|2015-10-19 07:30,19,2.3655,2.3675,2.362,2.3655,69
20160301|2015-10-19 08:00,19,2.3685,2.374,2.367,2.37,79
20160301|2015-10-19 08:30,19,2.3685,2.371,2.366,2.3675,47
20160301|2015-10-19 09:00,19,2.3675,2.372,2.3675,2.3685,49
20160301|2015-10-19 09:30,19,2.37,2.372,2.37,2.3715,45
20160301|2015-10-19 10:00,19,2.3715,2.3725,2.37,2.3725,28
20160301|2015-10-19 10:30,19,2.3725,2.3745,2.3725,2.3735,12
20160301|2015-10-19 11:00,19,2.371,2.371,2.3695,2.37,8
20160301|2015-10-19 11:30,19,2.371,2.374,2.371,2.373,28
20160301|2015-10-19 12:00,19,2.374,2.3745,2.371,2.371,10
20160301|2015-10-19 12:30,19,2.371,2.3735,2.371,2.3735,7
20160301|2015-10-19 13:00,19,2.372,2.3725,2.369,2.369,24
20160301|2015-10-19 13:30,19,2.37,2.3725,2.37,2.3725,7
20160301|2015-10-19 14:00,19,2.373,2.3735,2.3705,2.3715,9
20160301|2015-10-19 14:30,19,2.3685,2.369,2.3685,2.369,2
20160301|2015-10-19 15:00,19,2.3695,2.3695,2.3685,2.3685,4
20160301|2015-10-19 15:30,19,2.3685,2.37,2.3685,2.3695,11
20160301|2015-10-19 17:00,20,2.369,2.37,2.369,2.37,3
20160301|2015-10-19 17:30,20,2.369,2.369,2.369,2.369,2
20160301|2015-10-19 18:30,20,2.3725,2.3725,2.372,2.372,3
20160301|2015-10-19 19:00,20,2.372,2.3735,2.372,2.3735,7
20160301|2015-10-19 19:30,20,2.3735,2.3735,2.371,2.3725,53
20160301|2015-10-19 20:00,20,2.372,2.377,2.3715,2.3735,34
20160301|2015-10-19 20:30,20,2.3735,2.3735,2.372,2.372,115
20160301|2015-10-19 21:00,20,2.3705,2.3705,2.3665,2.3665,4
20160301|2015-10-19 21:30,20,2.3685,2.37,2.367,2.3685,7
20160301|2015-10-19 22:00,20,2.3635,2.3635,2.36,2.36,10
20160301|2015-10-19 22:30,20,2.3605,2.3605,2.3605,2.3605,1
20160301|2015-10-19 23:30,20,2.363,2.363,2.363,2.363,4
20160301|2015-10-20 00:00,20,2.36,2.36,2.36,2.36,1
20160301|2015-10-20 00:30,20,2.3575,2.362,2.3575,2.362,15
20160301|2015-10-20 01:00,20,2.3615,2.3615,2.3615,2.3615,1
20160301|2015-10-20 01:30,20,2.359,2.37,2.357,2.37,34
20160301|2015-10-20 02:00,20,2.371,2.387,2.371,2.3835,29
20160301|2015-10-20 02:30,20,2.386,2.387,2.382,2.382,114
20160301|2015-10-20 03:00,20,2.382,2.382,2.372,2.3745,37
20160301|2015-10-20 03:30,20,2.3745,2.3745,2.369,2.369,9
20160301|2015-10-20 04:00,20,2.362,2.3635,2.362,2.3635,5
20160301|2015-10-20 04:30,20,2.365,2.3655,2.3625,2.3645,8
20160301|2015-10-20 05:00,20,2.365,2.365,2.36,2.3645,21
20160301|2015-10-20 05:30,20,2.364,2.366,2.3635,2.364,14
20160301|2015-10-20 06:00,20,2.364,2.367,2.364,2.367,13
20160301|2015-10-20 06:30,20,2.364,2.367,2.362,2.365,28
20160301|2015-10-20 07:00,20,2.3685,2.374,2.367,2.3675,44
20160301|2015-10-20 07:30,20,2.368,2.3745,2.368,2.373,32
20160301|2015-10-20 08:00,20,2.37,2.3715,2.367,2.3685,21
20160301|2015-10-20 08:30,20,2.369,2.3785,2.3685,2.3785,81
20160301|2015-10-20 09:00,20,2.3775,2.3835,2.3775,2.3795,114
20160301|2015-10-20 09:30,20,2.379,2.3835,2.3755,2.378,48
20160301|2015-10-20 10:00,20,2.375,2.375,2.37,2.3705,57
20160301|2015-10-20 10:30,20,2.37,2.3715,2.3685,2.37,14
20160301|2015-10-20 11:00,20,2.371,2.3715,2.3675,2.368,11
20160301|2015-10-20 11:30,20,2.3695,2.3725,2.3675,2.372,49
20160301|2015-10-20 12:00,20,2.372,2.373,2.3715,2.373,20
20160301|2015-10-20 12:30,20,2.371,2.372,2.3705,2.371,9
20160301|2015-10-20 13:00,20,2.3725,2.3725,2.371,2.372,7
20160301|2015-10-20 13:30,20,2.373,2.3735,2.3725,2.3735,6
20160301|2015-10-20 14:00,20,2.3725,2.3725,2.3725,2.3725,4
20160301|2015-10-20 14:30,20,2.3715,2.3715,2.371,2.371,2
20160301|2015-10-20 15:00,20,2.3715,2.3715,2.37,2.37,5
20160301|2015-10-20 15:30,20,2.369,2.369,2.3645,2.3645,20
20160301|2015-10-20 17:00,21,2.3655,2.3665,2.3655,2.3665,5
20160301|2015-10-20 17:30,21,2.3665,2.3665,2.3665,2.3665,2
20160301|2015-10-20 18:00,21,2.3665,2.368,2.3665,2.368,6
20160301|2015-10-20 20:00,21,2.367,2.367,2.3665,2.367,6
20160301|2015-10-20 20:30,21,2.365,2.365,2.365,2.365,9
20160301|2015-10-20 21:00,21,2.3575,2.3575,2.352,2.3535,26
20160301|2015-10-20 21:30,21,2.3535,2.3595,2.3535,2.3595,4
20160301|2015-10-20 22:30,21,2.361,2.361,2.361,2.361,2
20160301|2015-10-20 23:00,21,2.361,2.361,2.361,2.361,1
20160301|2015-10-20 23:30,21,2.364,2.364,2.3635,2.3635,6
20160301|2015-10-21 00:30,21,2.36,2.3605,2.3585,2.3585,3
20160301|2015-10-21 01:00,21,2.3565,2.357,2.3565,2.357,3
20160301|2015-10-21 01:30,21,2.3535,2.355,2.3535,2.3535,3
20160301|2015-10-21 02:00,21,2.3515,2.3515,2.344,2.3475,43
20160301|2015-10-21 02:30,21,2.349,2.3515,2.3435,2.345,115
20160301|2015-10-21 03:00,21,2.3465,2.352,2.3455,2.352,39
20160301|2015-10-21 03:30,21,2.3515,2.357,2.3505,2.357,52
20160301|2015-10-21 04:00,21,2.3585,2.3625,2.3565,2.362,16
20160301|2015-10-21 04:30,21,2.3645,2.3645,2.364,2.364,6
20160301|2015-10-21 05:00,21,2.3615,2.362,2.3595,2.36,20
20160301|2015-10-21 05:30,21,2.362,2.364,2.362,2.364,2
20160301|2015-10-21 06:00,21,2.363,2.3655,2.363,2.3655,3
20160301|2015-10-21 06:30,21,2.3605,2.3665,2.3605,2.3665,21
20160301|2015-10-21 07:00,21,2.3625,2.366,2.36,2.3615,69
20160301|2015-10-21 07:30,21,2.3535,2.3535,2.3475,2.3485,73
20160301|2015-10-21 08:00,21,2.351,2.3535,2.3385,2.3395,241
20160301|2015-10-21 08:30,21,2.3405,2.3435,2.3385,2.3415,88
20160301|2015-10-21 09:00,21,2.3395,2.3445,2.337,2.3415,64
20160301|2015-10-21 09:30,21,2.3405,2.355,2.34,2.354,35
20160301|2015-10-21 10:00,21,2.3555,2.361,2.3535,2.359,89
20160301|2015-10-21 10:30,21,2.3585,2.3595,2.3535,2.355,54
20160301|2015-10-21 11:00,21,2.353,2.3565,2.3525,2.3555,20
20160301|2015-10-21 11:30,21,2.3565,2.368,2.3535,2.3665,65
20160301|2015-10-21 12:00,21,2.367,2.367,2.3615,2.363,26
20160301|2015-10-21 12:30,21,2.3625,2.364,2.3625,2.364,7
20160301|2015-10-21 13:00,21,2.3615,2.3635,2.3615,2.3635,5
20160301|2015-10-21 13:30,21,2.3625,2.3625,2.3605,2.362,6
20160301|2015-10-21 14:00,21,2.3625,2.3625,2.3625,2.3625,2
20160301|2015-10-21 14:30,21,2.361,2.3615,2.3595,2.3615,6
20160301|2015-10-21 15:00,21,2.3595,2.3605,2.3595,2.3605,9
20160301|2015-10-21 15:30,21,2.36,2.3615,2.36,2.3605,4
20160301|2015-10-21 17:00,22,2.362,2.363,2.362,2.363,3
20160301|2015-10-21 17:30,22,2.362,2.362,2.362,2.362,2
20160301|2015-10-21 18:30,22,2.362,2.362,2.362,2.362,5
20160301|2015-10-21 19:30,22,2.364,2.364,2.364,2.364,1
20160301|2015-10-21 20:00,22,2.3655,2.367,2.3655,2.367,8
20160301|2015-10-21 20:30,22,2.3645,2.3645,2.3645,2.3645,1
20160301|2015-10-21 21:00,22,2.3655,2.3655,2.3655,2.3655,1
20160301|2015-10-21 21:30,22,2.369,2.371,2.369,2.369,6
20160301|2015-10-21 23:30,22,2.3665,2.3665,2.3665,2.3665,1
20160301|2015-10-22 00:00,22,2.3675,2.3675,2.3665,2.3665,2
20160301|2015-10-22 01:00,22,2.366,2.373,2.366,2.3715,9
20160301|2015-10-22 01:30,22,2.374,2.38,2.374,2.379,7
20160301|2015-10-22 02:00,22,2.379,2.379,2.379,2.379,1
20160301|2015-10-22 02:30,22,2.379,2.382,2.3785,2.382,5
20160301|2015-10-22 03:00,22,2.3835,2.3835,2.38,2.3805,7
20160301|2015-10-22 03:30,22,2.3765,2.38,2.3765,2.38,12
20160301|2015-10-22 04:00,22,2.379,2.38,2.3765,2.379,6
20160301|2015-10-22 04:30,22,2.3765,2.3825,2.376,2.3805,21
20160301|2015-10-22 05:00,22,2.3795,2.3825,2.3785,2.3825,14
20160301|2015-10-22 05:30,22,2.385,2.3965,2.385,2.396,38
20160301|2015-10-22 06:00,22,2.396,2.4035,2.396,2.4,53
20160301|2015-10-22 06:30,22,2.3965,2.3985,2.3945,2.3945,26
20160301|2015-10-22 07:00,22,2.395,2.404,2.3945,2.3995,169
20160301|2015-10-22 07:30,22,2.399,2.4,2.3965,2.3995,73
20160301|2015-10-22 08:00,22,2.4,2.4,2.388,2.3915,128
20160301|2015-10-22 08:30,22,2.3915,2.4065,2.391,2.404,180
20160301|2015-10-22 09:00,22,2.405,2.408,2.403,2.404,95
20160301|2015-10-22 09:30,22,2.4035,2.404,2.393,2.3945,69
20160301|2015-10-22 10:00,22,2.394,2.3955,2.382,2.3845,117
20160301|2015-10-22 10:30,22,2.384,2.3865,2.3805,2.3835,49
20160301|2015-10-22 11:00,22,2.3825,2.385,2.381,2.3845,34
20160301|2015-10-22 11:30,22,2.383,2.389,2.3825,2.3875,152
20160301|2015-10-22 12:00,22,2.3885,2.3885,2.3845,2.387,87
20160301|2015-10-22 12:30,22,2.3855,2.386,2.383,2.3835,14
20160301|2015-10-22 13:00,22,2.385,2.3855,2.3835,2.3855,4
20160301|2015-10-22 13:30,22,2.385,2.3855,2.3835,2.3855,25
20160301|2015-10-22 14:00,22,2.386,2.386,2.3855,2.3855,5
20160301|2015-10-22 14:30,22,2.386,2.386,2.3855,2.3855,8
20160301|2015-10-22 15:00,22,2.3855,2.388,2.385,2.388,28
20160301|2015-10-22 15:30,22,2.387,2.387,2.386,2.3865,14
20160301|2015-10-22 17:00,23,2.384,2.384,2.384,2.384,1
20160301|2015-10-22 18:00,23,2.3845,2.3845,2.3845,2.3845,2
20160301|2015-10-22 19:00,23,2.385,2.387,2.385,2.387,25
20160301|2015-10-22 19:30,23,2.387,2.39,2.387,2.389,23
20160301|2015-10-22 20:00,23,2.382,2.3955,2.382,2.3955,5
20160301|2015-10-22 20:30,23,2.3905,2.3905,2.3875,2.3875,5
20160301|2015-10-22 21:00,23,2.388,2.388,2.3875,2.388,4
20160301|2015-10-22 21:30,23,2.384,2.387,2.384,2.387,3
20160301|2015-10-22 22:00,23,2.385,2.3875,2.385,2.386,17
20160301|2015-10-22 23:00,23,2.383,2.383,2.383,2.383,10
20160301|2015-10-23 00:00,23,2.3805,2.3805,2.38,2.38,21
20160301|2015-10-23 00:30,23,2.382,2.382,2.3765,2.38,5
20160301|2015-10-23 01:00,23,2.388,2.39,2.388,2.39,2
20160301|2015-10-23 01:30,23,2.388,2.4,2.388,2.4,16
20160301|2015-10-23 02:00,23,2.399,2.4025,2.399,2.4025,17
20160301|2015-10-23 02:30,23,2.4015,2.4015,2.3985,2.3995,16
20160301|2015-10-23 03:00,23,2.3995,2.3995,2.3965,2.3965,9
20160301|2015-10-23 03:30,23,2.3975,2.405,2.3975,2.4015,73
20160301|2015-10-23 04:00,23,2.4005,2.4025,2.398,2.4005,36
20160301|2015-10-23 04:30,23,2.402,2.402,2.4005,2.4005,10
20160301|2015-10-23 05:00,23,2.404,2.404,2.4005,2.401,14
20160301|2015-10-23 05:30,23,2.3995,2.3995,2.393,2.393,7
20160301|2015-10-23 06:00,23,2.391,2.42,2.391,2.4145,138
20160301|2015-10-23 06:30,23,2.4145,2.4145,2.404,2.4085,56
20160301|2015-10-23 07:00,23,2.41,2.41,2.3925,2.3945,51
20160301|2015-10-23 07:30,23,2.3945,2.395,2.39,2.395,40
20160301|2015-10-23 08:00,23,2.395,2.395,2.3775,2.382,270
20160301|2015-10-23 08:30,23,2.3835,2.3835,2.348,2.3555,271
20160301|2015-10-23 09:00,23,2.353,2.36,2.3525,2.3565,102
20160301|2015-10-23 09:30,23,2.365,2.3695,2.3605,2.369,151
20160301|2015-10-23 10:00,23,2.368,2.368,2.3585,2.3585,122
20160301|2015-10-23 10:30,23,2.356,2.3605,2.355,2.356,68
20160301|2015-10-23 11:00,23,2.3565,2.359,2.353,2.359,14
20160301|2015-10-23 11:30,23,2.357,2.3605,2.3545,2.356,68
20160301|2015-10-23 12:00,23,2.355,2.3585,2.3525,2.357,30
20160301|2015-10-23 12:30,23,2.358,2.359,2.357,2.357,22
20160301|2015-10-23 13:00,23,2.3575,2.3585,2.3575,2.3575,14
20160301|2015-10-23 13:30,23,2.355,2.355,2.355,2.355,1
20160301|2015-10-23 14:30,23,2.355,2.355,2.353,2.3535,8
20160301|2015-10-23 15:00,23,2.3545,2.3545,2.3535,2.3535,2
20160301|2015-10-23 15:30,23,2.355,2.355,2.3535,2.3535,3
20160301|2015-10-25 17:00,26,2.3535,2.354,2.35,2.35,5
20160301|2015-10-25 17:30,26,2.35,2.3525,2.35,2.3525,6
20160301|2015-10-25 18:00,26,2.353,2.353,2.353,2.353,1
20160301|2015-10-25 19:00,26,2.347,2.347,2.3395,2.3395,27
20160301|2015-10-25 19:30,26,2.344,2.344,2.3435,2.344,16
20160301|2015-10-25 20:00,26,2.3495,2.358,2.3495,2.357,81
20160301|2015-10-25 20:30,26,2.355,2.3555,2.355,2.355,24
20160301|2015-10-25 21:00,26,2.3565,2.3565,2.3565,2.3565,3
20160301|2015-10-25 21:30,26,2.3555,2.3555,2.3555,2.3555,1
20160301|2015-10-25 22:00,26,2.3555,2.358,2.3555,2.358,12
20160301|2015-10-25 22:30,26,2.36,2.36,2.36,2.36,1
20160301|2015-10-25 23:00,26,2.3595,2.3595,2.3595,2.3595,1
20160301|2015-10-26 00:00,26,2.3585,2.3645,2.3585,2.3645,3
20160301|2015-10-26 00:30,26,2.357,2.3595,2.357,2.359,7
20160301|2015-10-26 01:00,26,2.3645,2.367,2.357,2.3575,175
20160301|2015-10-26 01:30,26,2.357,2.364,2.3555,2.3555,25
20160301|2015-10-26 02:00,26,2.3565,2.3585,2.3565,2.3585,2
20160301|2015-10-26 02:30,26,2.3615,2.3615,2.359,2.359,4
20160301|2015-10-26 03:00,26,2.359,2.359,2.359,2.359,1
20160301|2015-10-26 03:30,26,2.362,2.362,2.3605,2.361,4
20160301|2015-10-26 04:00,26,2.3665,2.3755,2.3645,2.375,23
20160301|2015-10-26 04:30,26,2.3755,2.383,2.375,2.383,35
20160301|2015-10-26 05:00,26,2.382,2.3855,2.382,2.384,18
20160301|2015-10-26 05:30,26,2.3835,2.3835,2.382,2.3835,18
20160301|2015-10-26 06:00,26,2.383,2.3855,2.3785,2.3785,24
20160301|2015-10-26 06:30,26,2.378,2.3805,2.376,2.3785,24
20160301|2015-10-26 07:00,26,2.3805,2.382,2.3755,2.3755,43
20160301|2015-10-26 07:30,26,2.377,2.378,2.365,2.3665,80
20160301|2015-10-26 08:00,26,2.366,2.3695,2.3615,2.3665,52
20160301|2015-10-26 08:30,26,2.369,2.369,2.363,2.3645,41
20160301|2015-10-26 09:00,26,2.3645,2.3675,2.357,2.3595,67
20160301|2015-10-26 09:30,26,2.3585,2.363,2.3585,2.3625,25
20160301|2015-10-26 10:00,26,2.362,2.363,2.359,2.3615,246
20160301|2015-10-26 10:30,26,2.361,2.361,2.357,2.359,21
20160301|2015-10-26 11:00,26,2.3595,2.364,2.3595,2.3625,27
20160301|2015-10-26 11:30,26,2.363,2.365,2.3615,2.362,43
20160301|2015-10-26 12:00,26,2.362,2.3625,2.362,2.3625,7
20160301|2015-10-26 12:30,26,2.362,2.362,2.3595,2.3595,10
20160301|2015-10-26 13:00,26,2.36,2.36,2.3585,2.3585,10
20160301|2015-10-26 13:30,26,2.359,2.3605,2.359,2.3605,9
20160301|2015-10-26 14:00,26,2.359,2.36,2.359,2.36,8
20160301|2015-10-26 14:30,26,2.359,2.36,2.3585,2.36,10
20160301|2015-10-26 15:00,26,2.359,2.361,2.359,2.361,3
20160301|2015-10-26 15:30,26,2.358,2.358,2.358,2.358,4
20160301|2015-10-26 17:00,27,2.356,2.356,2.356,2.356,1
20160301|2015-10-26 18:00,27,2.357,2.357,2.357,2.357,2
20160301|2015-10-26 18:30,27,2.3575,2.3575,2.3575,2.3575,2
20160301|2015-10-26 20:00,27,2.354,2.356,2.3525,2.3545,4
20160301|2015-10-26 20:30,27,2.3535,2.354,2.35,2.3525,17
20160301|2015-10-26 21:00,27,2.3525,2.3525,2.35,2.35,19
20160301|2015-10-26 21:30,27,2.349,2.356,2.348,2.356,24
20160301|2015-10-26 22:00,27,2.36,2.364,2.36,2.3615,12
20160301|2015-10-26 22:30,27,2.365,2.3655,2.3645,2.3645,12
20160301|2015-10-26 23:00,27,2.363,2.363,2.363,2.363,4
20160301|2015-10-27 00:00,27,2.362,2.3625,2.362,2.3625,11
20160301|2015-10-27 00:30,27,2.3625,2.37,2.3625,2.3695,12
20160301|2015-10-27 01:00,27,2.373,2.381,2.373,2.377,16
20160301|2015-10-27 01:30,27,2.3765,2.381,2.3765,2.381,6
20160301|2015-10-27 02:00,27,2.3815,2.3835,2.3815,2.383,4
20160301|2015-10-27 02:30,27,2.3765,2.3775,2.3735,2.3755,27
20160301|2015-10-27 03:00,27,2.3775,2.379,2.3765,2.379,7
20160301|2015-10-27 03:30,27,2.377,2.379,2.377,2.379,5
20160301|2015-10-27 04:00,27,2.3835,2.3835,2.376,2.376,5
20160301|2015-10-27 04:30,27,2.38,2.38,2.38,2.38,5
20160301|2015-10-27 05:00,27,2.38,2.38,2.3725,2.3725,5
20160301|2015-10-27 05:30,27,2.372,2.374,2.372,2.374,3
20160301|2015-10-27 06:00,27,2.3715,2.3715,2.3715,2.3715,2
20160301|2015-10-27 06:30,27,2.3735,2.3735,2.371,2.371,19
20160301|2015-10-27 07:00,27,2.371,2.3745,2.3685,2.372,83
20160301|2015-10-27 07:30,27,2.3735,2.378,2.371,2.3755,107
20160301|2015-10-27 08:00,27,2.374,2.3765,2.3705,2.3705,83
20160301|2015-10-27 08:30,27,2.3715,2.377,2.3715,2.377,35
20160301|2015-10-27 09:00,27,2.3785,2.3825,2.3715,2.3715,61
20160301|2015-10-27 09:30,27,2.3725,2.3785,2.371,2.3785,29
20160301|2015-10-27 10:00,27,2.376,2.3765,2.3715,2.3765,26
20160301|2015-10-27 10:30,27,2.376,2.379,2.376,2.377,13
20160301|2015-10-27 11:00,27,2.3765,2.3765,2.3735,2.3735,61
20160301|2015-10-27 11:30,27,2.373,2.373,2.368,2.368,91
20160301|2015-10-27 12:00,27,2.369,2.3695,2.365,2.3655,41
20160301|2015-10-27 12:30,27,2.367,2.372,2.367,2.3695,123
20160301|2015-10-27 13:00,27,2.3695,2.372,2.369,2.372,17
20160301|2015-10-27 13:30,27,2.3715,2.372,2.369,2.37,47
20160301|2015-10-27 14:00,27,2.369,2.3725,2.369,2.3725,25
20160301|2015-10-27 14:30,27,2.371,2.3715,2.37,2.3715,7
20160301|2015-10-27 15:00,27,2.3715,2.3715,2.371,2.371,12
20160301|2015-10-27 15:30,27,2.3715,2.374,2.3715,2.373,8
20160301|2015-10-27 17:00,28,2.373,2.3735,2.373,2.3735,3
20160301|2015-10-27 17:30,28,2.374,2.374,2.3715,2.3715,3
20160301|2015-10-27 19:00,28,2.372,2.3725,2.372,2.3725,4
20160301|2015-10-27 19:30,28,2.3705,2.3705,2.3705,2.3705,24
20160301|2015-10-27 20:00,28,2.37,2.37,2.363,2.363,29
20160301|2015-10-27 20:30,28,2.363,2.364,2.363,2.364,15
20160301|2015-10-27 21:00,28,2.364,2.365,2.363,2.363,6
20160301|2015-10-27 21:30,28,2.363,2.3645,2.363,2.3635,8
20160301|2015-10-27 22:00,28,2.361,2.362,2.36,2.36,13
20160301|2015-10-27 23:00,28,2.36,2.36,2.36,2.36,2
20160301|2015-10-28 00:30,28,2.363,2.366,2.363,2.366,10
20160301|2015-10-28 01:00,28,2.3695,2.3695,2.358,2.3585,106
20160301|2015-10-28 01:30,28,2.357,2.357,2.3535,2.355,90
20160301|2015-10-28 02:00,28,2.355,2.3555,2.353,2.353,43
20160301|2015-10-28 02:30,28,2.3535,2.3545,2.353,2.354,32
20160301|2015-10-28 03:00,28,2.353,2.357,2.35,2.355,28
20160301|2015-10-28 03:30,28,2.3585,2.3595,2.3585,2.359,3
20160301|2015-10-28 04:00,28,2.36,2.361,2.36,2.361,8
20160301|2015-10-28 04:30,28,2.3575,2.3575,2.3575,2.3575,1
20160301|2015-10-28 05:30,28,2.3625,2.366,2.3615,2.366,14
20160301|2015-10-28 06:00,28,2.3665,2.368,2.3635,2.3665,15
20160301|2015-10-28 06:30,28,2.365,2.365,2.3625,2.3635,21
20160301|2015-10-28 07:00,28,2.362,2.362,2.353,2.3535,72
20160301|2015-10-28 07:30,28,2.3535,2.3535,2.345,2.347,104
20160301|2015-10-28 08:00,28,2.347,2.3505,2.3335,2.3415,251
20160301|2015-10-28 08:30,28,2.341,2.365,2.3385,2.3625,337
20160301|2015-10-28 09:00,28,2.3635,2.3645,2.358,2.361,52
20160301|2015-10-28 09:30,28,2.364,2.3785,2.364,2.3745,105
20160301|2015-10-28 10:00,28,2.376,2.376,2.3705,2.3745,127
20160301|2015-10-28 10:30,28,2.3745,2.3805,2.3745,2.3775,42
20160301|2015-10-28 11:00,28,2.377,2.3795,2.3745,2.3745,91
20160301|2015-10-28 11:30,28,2.374,2.3755,2.3695,2.37,121
20160301|2015-10-28 12:00,28,2.37,2.3735,2.37,2.371,21
20160301|2015-10-28 12:30,28,2.3715,2.3745,2.371,2.3745,12
20160301|2015-10-28 13:00,28,2.372,2.373,2.351,2.357,194
20160301|2015-10-28 13:30,28,2.357,2.359,2.353,2.359,32
20160301|2015-10-28 14:00,28,2.3615,2.365,2.3615,2.3635,5
20160301|2015-10-28 14:30,28,2.367,2.375,2.367,2.374,22
20160301|2015-10-28 15:00,28,2.3745,2.3745,2.3715,2.3715,6
20160301|2015-10-28 15:30,28,2.3725,2.376,2.372,2.376,9
20160301|2015-10-28 17:00,29,2.3705,2.3705,2.367,2.3685,5
20160301|2015-10-28 18:30,29,2.367,2.367,2.367,2.367,3
20160301|2015-10-28 19:00,29,2.3695,2.3695,2.3695,2.3695,8
20160301|2015-10-28 20:00,29,2.368,2.368,2.359,2.36,23
20160301|2015-10-28 20:30,29,2.361,2.3615,2.357,2.357,10
20160301|2015-10-28 21:00,29,2.358,2.3605,2.3575,2.36,29
20160301|2015-10-28 21:30,29,2.3595,2.3605,2.359,2.359,9
20160301|2015-10-28 22:00,29,2.358,2.363,2.358,2.361,45
20160301|2015-10-28 23:30,29,2.358,2.358,2.358,2.358,13
20160301|2015-10-29 00:00,29,2.358,2.358,2.358,2.358,3
20160301|2015-10-29 00:30,29,2.3595,2.366,2.359,2.3655,35
20160301|2015-10-29 01:00,29,2.364,2.367,2.364,2.366,19
20160301|2015-10-29 01:30,29,2.361,2.361,2.361,2.361,2
20160301|2015-10-29 02:00,29,2.3585,2.359,2.3585,2.359,3
20160301|2015-10-29 02:30,29,2.356,2.356,2.352,2.352,16
20160301|2015-10-29 03:00,29,2.352,2.353,2.3495,2.35,50
20160301|2015-10-29 03:30,29,2.346,2.346,2.3445,2.3455,21
20160301|2015-10-29 04:00,29,2.3475,2.353,2.3475,2.351,40
20160301|2015-10-29 04:30,29,2.3485,2.349,2.3455,2.3455,25
20160301|2015-10-29 05:00,29,2.3465,2.3465,2.3425,2.3425,5
20160301|2015-10-29 05:30,29,2.3465,2.3475,2.3455,2.347,22
20160301|2015-10-29 06:00,29,2.347,2.347,2.347,2.347,5
20160301|2015-10-29 06:30,29,2.3435,2.346,2.342,2.346,37
20160301|2015-10-29 07:00,29,2.346,2.3495,2.342,2.343,25
20160301|2015-10-29 07:30,29,2.344,2.3475,2.331,2.343,211
20160301|2015-10-29 08:00,29,2.344,2.348,2.337,2.34,160
20160301|2015-10-29 08:30,29,2.34,2.348,2.3375,2.348,176
20160301|2015-10-29 09:00,29,2.3475,2.3555,2.347,2.352,131
20160301|2015-10-29 09:30,29,2.3505,2.3505,2.34,2.3405,107
20160301|2015-10-29 10:00,29,2.3395,2.342,2.336,2.34,184
20160301|2015-10-29 10:30,29,2.3425,2.343,2.3385,2.339,48
20160301|2015-10-29 11:00,29,2.3405,2.3405,2.339,2.339,3
20160301|2015-10-29 11:30,29,2.3385,2.3385,2.3295,2.3295,128
20160301|2015-10-29 12:00,29,2.33,2.331,2.3275,2.3295,52
20160301|2015-10-29 12:30,29,2.3285,2.3285,2.326,2.328,26
20160301|2015-10-29 13:00,29,2.3285,2.3315,2.3285,2.33,29
20160301|2015-10-29 13:30,29,2.333,2.334,2.328,2.33,40
20160301|2015-10-29 14:00,29,2.333,2.333,2.333,2.333,1
20160301|2015-10-29 14:30,29,2.3335,2.3345,2.3285,2.3285,10
20160301|2015-10-29 15:00,29,2.331,2.331,2.327,2.327,17
20160301|2015-10-29 15:30,29,2.3275,2.3295,2.3275,2.3295,16
20160301|2015-10-29 17:00,30,2.3325,2.3325,2.329,2.329,10
20160301|2015-10-29 17:30,30,2.329,2.329,2.329,2.329,1
20160301|2015-10-29 18:00,30,2.329,2.3305,2.329,2.3305,4
20160301|2015-10-29 19:00,30,2.3305,2.331,2.329,2.331,4
20160301|2015-10-29 19:30,30,2.335,2.337,2.3335,2.337,10
20160301|2015-10-29 20:00,30,2.3345,2.3355,2.3305,2.3305,19
20160301|2015-10-29 20:30,30,2.332,2.3365,2.332,2.3365,16
20160301|2015-10-29 21:00,30,2.337,2.337,2.335,2.335,14
20160301|2015-10-29 21:30,30,2.335,2.3375,2.335,2.337,41
20160301|2015-10-29 22:00,30,2.337,2.337,2.335,2.335,31
20160301|2015-10-29 22:30,30,2.336,2.336,2.336,2.336,1
20160301|2015-10-29 23:00,30,2.338,2.339,2.338,2.339,4
20160301|2015-10-29 23:30,30,2.338,2.338,2.338,2.338,2
20160301|2015-10-30 00:00,30,2.338,2.338,2.338,2.338,5
20160301|2015-10-30 00:30,30,2.3385,2.341,2.3385,2.339,54
20160301|2015-10-30 01:00,30,2.3385,2.3385,2.3365,2.3375,96
20160301|2015-10-30 01:30,30,2.3375,2.3465,2.3355,2.345,107
20160301|2015-10-30 02:00,30,2.345,2.345,2.3385,2.3385,57
20160301|2015-10-30 02:30,30,2.3385,2.3435,2.3385,2.3435,12
20160301|2015-10-30 03:00,30,2.3415,2.3415,2.33,2.333,37
20160301|2015-10-30 03:30,30,2.333,2.3335,2.33,2.33,15
20160301|2015-10-30 04:00,30,2.331,2.333,2.326,2.3295,15
20160301|2015-10-30 04:30,30,2.3285,2.3285,2.323,2.3255,44
20160301|2015-10-30 05:00,30,2.325,2.325,2.321,2.322,18
20160301|2015-10-30 05:30,30,2.3265,2.33,2.3265,2.329,14
20160301|2015-10-30 06:00,30,2.328,2.328,2.3255,2.326,14
20160301|2015-10-30 06:30,30,2.325,2.325,2.3235,2.3235,2
20160301|2015-10-30 07:00,30,2.325,2.325,2.318,2.3235,181
20160301|2015-10-30 07:30,30,2.325,2.3275,2.322,2.3275,31
20160301|2015-10-30 08:00,30,2.33,2.335,2.3265,2.333,164
20160301|2015-10-30 08:30,30,2.336,2.3365,2.327,2.329,82
20160301|2015-10-30 09:00,30,2.3295,2.331,2.322,2.3245,62
20160301|2015-10-30 09:30,30,2.323,2.327,2.32,2.32,15
20160301|2015-10-30 10:00,30,2.32,2.324,2.3195,2.323,43
20160301|2015-10-30 10:30,30,2.3235,2.3245,2.322,2.323,45
20160301|2015-10-30 11:00,30,2.322,2.3235,2.32,2.3215,46
20160301|2015-10-30 11:30,30,2.32,2.3275,2.32,2.326,188
20160301|2015-10-30 12:00,30,2.3255,2.3255,2.3235,2.3245,28
20160301|2015-10-30 12:30,30,2.3235,2.3235,2.3235,2.3235,5
20160301|2015-10-30 13:00,30,2.3235,2.325,2.3225,2.3235,15
20160301|2015-10-30 13:30,30,2.3235,2.3245,2.323,2.323,10
20160301|2015-10-30 14:00,30,2.3225,2.3255,2.3215,2.3255,15
20160301|2015-10-30 14:30,30,2.3235,2.325,2.3205,2.3205,8
20160301|2015-10-30 15:00,30,2.322,2.3245,2.321,2.3245,6
20160301|2015-10-30 15:30,30,2.324,2.3255,2.322,2.322,14
20160301|2015-11-01 17:00,2,2.3155,2.3155,2.3155,2.3155,1
20160301|2015-11-01 17:30,2,2.3115,2.3125,2.3,2.3,104
20160301|2015-11-01 18:00,2,2.303,2.3055,2.3,2.3035,13
20160301|2015-11-01 19:00,2,2.31,2.3165,2.308,2.311,174
20160301|2015-11-01 19:30,2,2.3125,2.319,2.3115,2.317,198
20160301|2015-11-01 20:00,2,2.319,2.321,2.315,2.317,80
20160301|2015-11-01 20:30,2,2.316,2.323,2.316,2.3205,158
20160301|2015-11-01 21:00,2,2.3195,2.3205,2.318,2.3205,60
20160301|2015-11-01 21:30,2,2.3195,2.3195,2.317,2.318,10
20160301|2015-11-01 23:30,2,2.322,2.328,2.322,2.326,34
20160301|2015-11-02 00:00,2,2.327,2.3285,2.324,2.324,50
20160301|2015-11-02 00:30,2,2.322,2.322,2.322,2.322,3
20160301|2015-11-02 01:00,2,2.324,2.325,2.324,2.325,11
20160301|2015-11-02 01:30,2,2.3265,2.33,2.3265,2.3285,9
20160301|2015-11-02 02:00,2,2.3245,2.3255,2.319,2.319,10
20160301|2015-11-02 02:30,2,2.3195,2.3195,2.315,2.3175,14
20160301|2015-11-02 03:00,2,2.3195,2.325,2.3195,2.324,19
20160301|2015-11-02 03:30,2,2.323,2.327,2.323,2.324,33
20160301|2015-11-02 04:00,2,2.3235,2.3235,2.321,2.321,22
20160301|2015-11-02 04:30,2,2.322,2.3245,2.3215,2.3225,26
20160301|2015-11-02 05:00,2,2.3225,2.3225,2.3185,2.3185,5
20160301|2015-11-02 05:30,2,2.3185,2.32,2.3155,2.319,26
20160301|2015-11-02 06:00,2,2.3185,2.3185,2.314,2.3175,46
20160301|2015-11-02 06:30,2,2.3205,2.326,2.32,2.325,17
20160301|2015-11-02 07:00,2,2.3225,2.3225,2.311,2.313,96
20160301|2015-11-02 07:30,2,2.313,2.318,2.312,2.318,111
20160301|2015-11-02 08:00,2,2.318,2.3195,2.314,2.314,69
20160301|2015-11-02 08:30,2,2.314,2.32,2.314,2.3185,52
20160301|2015-11-02 09:00,2,2.318,2.318,2.3145,2.3155,70
20160301|2015-11-02 09:30,2,2.3175,2.32,2.3165,2.319,65
20160301|2015-11-02 10:00,2,2.316,2.318,2.313,2.313,21
20160301|2015-11-02 10:30,2,2.313,2.323,2.313,2.323,86
20160301|2015-11-02 11:00,2,2.323,2.3255,2.323,2.3245,19
20160301|2015-11-02 11:30,2,2.3255,2.328,2.3235,2.3275,82
20160301|2015-11-02 12:00,2,2.327,2.328,2.324,2.324,16
20160301|2015-11-02 12:30,2,2.325,2.3255,2.322,2.322,10
20160301|2015-11-02 13:00,2,2.322,2.323,2.3205,2.3205,7
20160301|2015-11-02 13:30,2,2.319,2.32,2.3185,2.319,9
20160301|2015-11-02 14:00,2,2.32,2.32,2.3185,2.319,11
20160301|2015-11-02 14:30,2,2.3195,2.3205,2.3195,2.3205,3
20160301|2015-11-02 15:00,2,2.3215,2.3215,2.32,2.32,19
20160301|2015-11-02 15:30,2,2.319,2.3195,2.319,2.3195,4
20160301|2015-11-02 17:30,3,2.321,2.321,2.321,2.321,1
20160301|2015-11-02 18:00,3,2.325,2.326,2.325,2.326,10
20160301|2015-11-02 18:30,3,2.326,2.326,2.326,2.326,2
20160301|2015-11-02 19:00,3,2.325,2.332,2.325,2.332,17
20160301|2015-11-02 19:30,3,2.3285,2.3305,2.3285,2.3305,5
20160301|2015-11-02 20:00,3,2.3295,2.3295,2.3295,2.3295,1
20160301|2015-11-02 20:30,3,2.328,2.331,2.328,2.331,4
20160301|2015-11-02 21:00,3,2.33,2.33,2.3295,2.3295,2
20160301|2015-11-02 21:30,3,2.33,2.33,2.329,2.329,9
20160301|2015-11-02 22:00,3,2.33,2.33,2.33,2.33,2
20160301|2015-11-02 22:30,3,2.331,2.3325,2.331,2.3325,9
20160301|2015-11-02 23:00,3,2.331,2.331,2.331,2.331,1
20160301|2015-11-02 23:30,3,2.33,2.33,2.3295,2.3295,5
20160301|2015-11-03 00:00,3,2.3295,2.33,2.3295,2.33,19
20160301|2015-11-03 00:30,3,2.328,2.328,2.32,2.321,49
20160301|2015-11-03 01:00,3,2.3215,2.3215,2.319,2.321,157
20160301|2015-11-03 01:30,3,2.3205,2.3255,2.3205,2.325,22
20160301|2015-11-03 02:00,3,2.325,2.325,2.317,2.3185,65
20160301|2015-11-03 02:30,3,2.3185,2.3215,2.318,2.3215,34
20160301|2015-11-03 03:00,3,2.3175,2.3225,2.317,2.317,30
20160301|2015-11-03 03:30,3,2.3225,2.3225,2.3225,2.3225,1
20160301|2015-11-03 04:00,3,2.324,2.3255,2.3235,2.3245,19
20160301|2015-11-03 04:30,3,2.3255,2.3265,2.3245,2.3245,11
20160301|2015-11-03 05:00,3,2.3215,2.322,2.3215,2.3215,9
20160301|2015-11-03 05:30,3,2.322,2.329,2.3215,2.3275,34
20160301|2015-11-03 06:00,3,2.327,2.3275,2.3245,2.326,53
20160301|2015-11-03 06:30,3,2.329,2.329,2.326,2.327,84
20160301|2015-11-03 07:00,3,2.3275,2.3275,2.311,2.313,149
20160301|2015-11-03 07:30,3,2.3135,2.3165,2.309,2.3165,205
20160301|2015-11-03 08:00,3,2.317,2.3215,2.314,2.316,79
20160301|2015-11-03 08:30,3,2.3155,2.3155,2.3085,2.3105,103
20160301|2015-11-03 09:00,3,2.31,2.314,2.3085,2.314,186
20160301|2015-11-03 09:30,3,2.314,2.314,2.31,2.314,72
20160301|2015-11-03 10:00,3,2.314,2.32,2.314,2.32,38
20160301|2015-11-03 10:30,3,2.321,2.3255,2.3195,2.325,133
20160301|2015-11-03 11:00,3,2.325,2.33,2.3235,2.33,113
20160301|2015-11-03 11:30,3,2.3305,2.3385,2.3305,2.3375,228
20160301|2015-11-03 12:00,3,2.337,2.3495,2.3365,2.3495,125
20160301|2015-11-03 12:30,3,2.349,2.349,2.343,2.3435,33
20160301|2015-11-03 13:00,3,2.343,2.3475,2.343,2.3435,20
20160301|2015-11-03 13:30,3,2.344,2.344,2.343,2.344,17
20160301|2015-11-03 14:00,3,2.343,2.343,2.3425,2.3425,10
20160301|2015-11-03 14:30,3,2.3435,2.345,2.3415,2.3445,28
20160301|2015-11-03 15:00,3,2.343,2.3435,2.342,2.3425,24
20160301|2015-11-03 15:30,3,2.3425,2.343,2.342,2.3425,8
20160301|2015-11-03 17:00,4,2.3385,2.339,2.3385,2.339,2
20160301|2015-11-03 17:30,4,2.34,2.34,2.339,2.339,17
20160301|2015-11-03 18:00,4,2.339,2.3395,2.3385,2.3395,40
20160301|2015-11-03 18:30,4,2.338,2.338,2.338,2.338,1
20160301|2015-11-03 19:00,4,2.333,2.3425,2.33,2.3405,154
20160301|2015-11-03 19:30,4,2.3395,2.3395,2.338,2.339,10
20160301|2015-11-03 20:00,4,2.342,2.349,2.341,2.347,83
20160301|2015-11-03 20:30,4,2.3475,2.348,2.3445,2.3455,39
20160301|2015-11-03 21:00,4,2.3465,2.3475,2.3445,2.345,73
20160301|2015-11-03 21:30,4,2.345,2.345,2.345,2.345,3
20160301|2015-11-03 22:00,4,2.3445,2.3445,2.344,2.344,18
20160301|2015-11-03 22:30,4,2.343,2.343,2.343,2.343,10
20160301|2015-11-03 23:00,4,2.342,2.3425,2.3415,2.3415,14
20160301|2015-11-03 23:30,4,2.341,2.3485,2.341,2.3485,16
20160301|2015-11-04 00:00,4,2.3455,2.347,2.345,2.3465,20
20160301|2015-11-04 00:30,4,2.35,2.3505,2.347,2.3495,38
20160301|2015-11-04 01:00,4,2.351,2.351,2.3495,2.35,14
20160301|2015-11-04 01:30,4,2.3495,2.3495,2.3475,2.3475,3
20160301|2015-11-04 02:00,4,2.351,2.359,2.351,2.3565,224
20160301|2015-11-04 02:30,4,2.355,2.356,2.3485,2.3485,25
20160301|2015-11-04 03:00,4,2.35,2.355,2.35,2.353,55
20160301|2015-11-04 03:30,4,2.353,2.3535,2.35,2.353,9
20160301|2015-11-04 04:00,4,2.3525,2.3525,2.352,2.352,4
20160301|2015-11-04 04:30,4,2.3485,2.3495,2.3485,2.3495,8
20160301|2015-11-04 05:00,4,2.35,2.3555,2.35,2.352,88
20160301|2015-11-04 05:30,4,2.3525,2.3525,2.349,2.349,3
20160301|2015-11-04 06:00,4,2.35,2.353,2.346,2.3465,26
20160301|2015-11-04 06:30,4,2.3415,2.3455,2.3415,2.3435,27
20160301|2015-11-04 07:00,4,2.341,2.3495,2.341,2.349,77
20160301|2015-11-04 07:30,4,2.348,2.3695,2.348,2.3635,375
20160301|2015-11-04 08:00,4,2.364,2.3665,2.3565,2.3565,151
20160301|2015-11-04 08:30,4,2.358,2.36,2.3465,2.347,260
20160301|2015-11-04 09:00,4,2.347,2.3515,2.3455,2.349,101
20160301|2015-11-04 09:30,4,2.35,2.3515,2.3295,2.3325,160
20160301|2015-11-04 10:00,4,2.331,2.3315,2.325,2.325,90
20160301|2015-11-04 10:30,4,2.325,2.3325,2.3245,2.3315,160
20160301|2015-11-04 11:00,4,2.331,2.3355,2.331,2.3325,37
20160301|2015-11-04 11:30,4,2.333,2.335,2.328,2.33,85
20160301|2015-11-04 12:00,4,2.329,2.329,2.325,2.325,101
20160301|2015-11-04 12:30,4,2.3265,2.3265,2.3255,2.3265,14
20160301|2015-11-04 13:00,4,2.327,2.329,2.3265,2.329,13
20160301|2015-11-04 13:30,4,2.33,2.3315,2.3295,2.3305,17
20160301|2015-11-04 14:00,4,2.3305,2.331,2.3305,2.331,7
20160301|2015-11-04 14:30,4,2.33,2.33,2.33,2.33,1
20160301|2015-11-04 15:00,4,2.3305,2.3305,2.33,2.33,3
20160301|2015-11-04 15:30,4,2.329,2.329,2.329,2.329,2
20160301|2015-11-04 17:00,5,2.326,2.3265,2.3255,2.3255,8
20160301|2015-11-04 17:30,5,2.328,2.33,2.328,2.33,8
20160301|2015-11-04 18:00,5,2.33,2.3315,2.33,2.3315,3
20160301|2015-11-04 18:30,5,2.3315,2.3315,2.3315,2.3315,1
20160301|2015-11-04 19:00,5,2.3355,2.3365,2.3355,2.336,8
20160301|2015-11-04 19:30,5,2.3355,2.3355,2.3355,2.3355,1
20160301|2015-11-04 20:00,5,2.339,2.339,2.339,2.339,4
20160301|2015-11-04 20:30,5,2.339,2.339,2.329,2.329,29
20160301|2015-11-04 21:00,5,2.3265,2.331,2.3265,2.3285,34
20160301|2015-11-04 21:30,5,2.33,2.331,2.3295,2.331,11
20160301|2015-11-04 22:00,5,2.332,2.3325,2.3275,2.329,108
20160301|2015-11-04 22:30,5,2.3285,2.3295,2.3285,2.3295,2
20160301|2015-11-04 23:30,5,2.327,2.327,2.3195,2.3215,57
20160301|2015-11-05 00:00,5,2.3205,2.329,2.3205,2.321,129
20160301|2015-11-05 00:30,5,2.3235,2.3235,2.314,2.314,39
20160301|2015-11-05 01:00,5,2.316,2.3175,2.315,2.3175,36
20160301|2015-11-05 01:30,5,2.3165,2.3165,2.308,2.308,52
20160301|2015-11-05 02:00,5,2.3055,2.306,2.301,2.305,159
20160301|2015-11-05 02:30,5,2.3045,2.3045,2.2995,2.302,73
20160301|2015-11-05 03:00,5,2.3,2.3025,2.299,2.301,92
20160301|2015-11-05 03:30,5,2.3005,2.301,2.293,2.2935,67
20160301|2015-11-05 04:00,5,2.2925,2.2925,2.2845,2.288,775
20160301|2015-11-05 04:30,5,2.2865,2.2865,2.2825,2.286,20
20160301|2015-11-05 05:00,5,2.2825,2.285,2.2815,2.282,122
20160301|2015-11-05 05:30,5,2.282,2.2905,2.282,2.2885,187
20160301|2015-11-05 06:00,5,2.288,2.291,2.2875,2.2885,61
20160301|2015-11-05 06:30,5,2.2885,2.2915,2.2855,2.2905,59
20160301|2015-11-05 07:00,5,2.29,2.293,2.281,2.2845,706
20160301|2015-11-05 07:30,5,2.2845,2.29,2.2755,2.2805,402
20160301|2015-11-05 08:00,5,2.2795,2.2795,2.2765,2.278,439
20160301|2015-11-05 08:30,5,2.2775,2.293,2.271,2.293,518
20160301|2015-11-05 09:00,5,2.2925,2.295,2.28,2.2825,239
20160301|2015-11-05 09:30,5,2.28,2.283,2.2725,2.2745,48
20160301|2015-11-05 10:00,5,2.2735,2.2755,2.2695,2.2755,231
20160301|2015-11-05 10:30,5,2.2745,2.2745,2.2705,2.2705,63
20160301|2015-11-05 11:00,5,2.271,2.273,2.265,2.267,121
20160301|2015-11-05 11:30,5,2.267,2.268,2.264,2.267,161
20160301|2015-11-05 12:00,5,2.267,2.2705,2.267,2.268,120
20160301|2015-11-05 12:30,5,2.268,2.268,2.265,2.2655,61
20160301|2015-11-05 13:00,5,2.266,2.266,2.265,2.265,59
20160301|2015-11-05 13:30,5,2.2635,2.2635,2.2625,2.2625,44
20160301|2015-11-05 14:00,5,2.2635,2.264,2.2625,2.2625,14
20160301|2015-11-05 14:30,5,2.2655,2.268,2.2655,2.268,61
20160301|2015-11-05 15:00,5,2.268,2.268,2.2655,2.267,15
20160301|2015-11-05 15:30,5,2.2665,2.2665,2.2655,2.266,14
20160301|2015-11-05 17:00,6,2.2645,2.2675,2.2645,2.266,4
20160301|2015-11-05 17:30,6,2.2675,2.2675,2.2675,2.2675,1
20160301|2015-11-05 18:00,6,2.2675,2.2675,2.265,2.266,31
20160301|2015-11-05 18:30,6,2.266,2.2675,2.266,2.2675,67
20160301|2015-11-05 19:00,6,2.2715,2.2755,2.2695,2.27,36
20160301|2015-11-05 19:30,6,2.271,2.2745,2.271,2.274,68
20160301|2015-11-05 20:00,6,2.2755,2.2765,2.274,2.274,205
20160301|2015-11-05 20:30,6,2.274,2.2765,2.2725,2.2755,143
20160301|2015-11-05 21:00,6,2.277,2.281,2.2745,2.278,174
20160301|2015-11-05 21:30,6,2.2755,2.2755,2.274,2.274,13
20160301|2015-11-05 22:00,6,2.275,2.275,2.275,2.275,2
20160301|2015-11-05 22:30,6,2.276,2.2765,2.2745,2.275,16
20160301|2015-11-05 23:00,6,2.2755,2.2755,2.275,2.275,4
20160301|2015-11-05 23:30,6,2.2775,2.2815,2.2775,2.2805,126
20160301|2015-11-06 00:00,6,2.2805,2.282,2.2735,2.2735,145
20160301|2015-11-06 00:30,6,2.2735,2.281,2.2735,2.2805,111
20160301|2015-11-06 01:00,6,2.278,2.278,2.2745,2.2745,7
20160301|2015-11-06 01:30,6,2.277,2.277,2.2655,2.2655,89
20160301|2015-11-06 02:00,6,2.2665,2.2695,2.2625,2.2635,69
20160301|2015-11-06 02:30,6,2.2615,2.2645,2.2575,2.2645,113
20160301|2015-11-06 03:00,6,2.264,2.269,2.26,2.26,73
20160301|2015-11-06 03:30,6,2.261,2.2635,2.26,2.261,14
20160301|2015-11-06 04:00,6,2.258,2.261,2.2565,2.2605,19
20160301|2015-11-06 04:30,6,2.261,2.261,2.2565,2.2595,18
20160301|2015-11-06 05:00,6,2.2565,2.2595,2.255,2.259,34
20160301|2015-11-06 05:30,6,2.2585,2.2595,2.2555,2.2595,59
20160301|2015-11-06 06:00,6,2.2575,2.261,2.257,2.261,17
20160301|2015-11-06 06:30,6,2.26,2.2645,2.26,2.2645,40
20160301|2015-11-06 07:00,6,2.265,2.271,2.2625,2.266,475
20160301|2015-11-06 07:30,6,2.2655,2.271,2.2535,2.266,548
20160301|2015-11-06 08:00,6,2.265,2.2685,2.2605,2.266,354
20160301|2015-11-06 08:30,6,2.266,2.269,2.254,2.2555,365
20160301|2015-11-06 09:00,6,2.2545,2.2605,2.2515,2.2565,334
20160301|2015-11-06 09:30,6,2.255,2.2585,2.2525,2.2555,146
20160301|2015-11-06 10:00,6,2.2555,2.2575,2.248,2.2505,279
20160301|2015-11-06 10:30,6,2.25,2.2555,2.25,2.255,198
20160301|2015-11-06 11:00,6,2.2545,2.258,2.2535,2.256,54
20160301|2015-11-06 11:30,6,2.256,2.259,2.251,2.253,283
20160301|2015-11-06 12:00,6,2.255,2.256,2.2525,2.255,17
20160301|2015-11-06 12:30,6,2.252,2.2545,2.252,2.2545,6
20160301|2015-11-06 13:00,6,2.254,2.256,2.254,2.2545,38
20160301|2015-11-06 13:30,6,2.2535,2.2535,2.2515,2.2515,24
20160301|2015-11-06 14:00,6,2.2515,2.2515,2.2515,2.2515,4
20160301|2015-11-06 14:30,6,2.2525,2.255,2.2525,2.255,34
20160301|2015-11-06 15:00,6,2.255,2.2565,2.255,2.2565,17
20160301|2015-11-06 15:30,6,2.257,2.257,2.2555,2.256,8
20160301|2015-11-08 17:00,9,2.2545,2.2545,2.2425,2.245,11
20160301|2015-11-08 17:30,9,2.2475,2.25,2.2475,2.25,3
20160301|2015-11-08 18:00,9,2.2525,2.256,2.2525,2.2525,53
20160301|2015-11-08 18:30,9,2.255,2.2565,2.255,2.256,24
20160301|2015-11-08 19:00,9,2.256,2.261,2.256,2.256,37
20160301|2015-11-08 19:30,9,2.2575,2.259,2.2575,2.2575,23
20160301|2015-11-08 20:00,9,2.261,2.2615,2.26,2.2615,15
20160301|2015-11-08 20:30,9,2.2625,2.2625,2.259,2.259,4
20160301|2015-11-08 21:00,9,2.2595,2.262,2.258,2.259,32
20160301|2015-11-08 21:30,9,2.259,2.259,2.259,2.259,7
20160301|2015-11-08 22:30,9,2.259,2.259,2.258,2.258,11
20160301|2015-11-08 23:30,9,2.2605,2.2605,2.2595,2.26,5
20160301|2015-11-09 00:00,9,2.2565,2.259,2.2505,2.2505,20
20160301|2015-11-09 00:30,9,2.252,2.256,2.2475,2.2475,62
20160301|2015-11-09 01:00,9,2.2495,2.25,2.2485,2.2485,12
20160301|2015-11-09 01:30,9,2.246,2.2505,2.244,2.2505,268
20160301|2015-11-09 02:00,9,2.2505,2.254,2.244,2.2495,85
20160301|2015-11-09 02:30,9,2.2475,2.254,2.2475,2.251,40
20160301|2015-11-09 03:00,9,2.251,2.257,2.251,2.257,17
20160301|2015-11-09 03:30,9,2.255,2.256,2.2515,2.255,13
20160301|2015-11-09 04:00,9,2.254,2.256,2.254,2.2545,10
20160301|2015-11-09 04:30,9,2.2575,2.259,2.2535,2.255,61
20160301|2015-11-09 05:00,9,2.2545,2.255,2.252,2.2525,66
20160301|2015-11-09 05:30,9,2.253,2.257,2.253,2.253,52
20160301|2015-11-09 06:00,9,2.255,2.255,2.2515,2.254,33
20160301|2015-11-09 06:30,9,2.2555,2.2555,2.253,2.2535,19
20160301|2015-11-09 07:00,9,2.254,2.261,2.25,2.2515,270
20160301|2015-11-09 07:30,9,2.2515,2.2525,2.248,2.2495,97
20160301|2015-11-09 08:00,9,2.2505,2.255,2.249,2.2525,129
20160301|2015-11-09 08:30,9,2.2525,2.256,2.25,2.2535,88
20160301|2015-11-09 09:00,9,2.2525,2.2545,2.2485,2.253,94
20160301|2015-11-09 09:30,9,2.25,2.255,2.2475,2.253,101
20160301|2015-11-09 10:00,9,2.254,2.254,2.2495,2.2495,48
20160301|2015-11-09 10:30,9,2.25,2.2505,2.2435,2.245,130
20160301|2015-11-09 11:00,9,2.244,2.245,2.2415,2.2415,176
20160301|2015-11-09 11:30,9,2.2415,2.2445,2.2405,2.2415,304
20160301|2015-11-09 12:00,9,2.2415,2.243,2.2405,2.2405,117
20160301|2015-11-09 12:30,9,2.24,2.242,2.24,2.2415,60
20160301|2015-11-09 13:00,9,2.2405,2.2405,2.2395,2.24,77
20160301|2015-11-09 13:30,9,2.24,2.24,2.2375,2.2375,61
20160301|2015-11-09 14:00,9,2.2375,2.239,2.2375,2.239,9
20160301|2015-11-09 14:30,9,2.239,2.24,2.2385,2.2385,50
20160301|2015-11-09 15:00,9,2.239,2.242,2.239,2.24,100
20160301|2015-11-09 15:30,9,2.2375,2.2375,2.2375,2.2375,1
20160301|2015-11-09 17:00,10,2.237,2.24,2.237,2.2395,10
20160301|2015-11-09 17:30,10,2.2395,2.2395,2.2395,2.2395,1
20160301|2015-11-09 18:00,10,2.2395,2.2395,2.2395,2.2395,1
20160301|2015-11-09 18:30,10,2.2395,2.2395,2.2365,2.2365,25
20160301|2015-11-09 19:00,10,2.2385,2.241,2.2315,2.236,172
20160301|2015-11-09 19:30,10,2.236,2.237,2.233,2.2355,67
20160301|2015-11-09 20:00,10,2.235,2.235,2.233,2.235,24
20160301|2015-11-09 20:30,10,2.2345,2.2365,2.2325,2.2355,139
20160301|2015-11-09 21:00,10,2.2365,2.238,2.2355,2.2355,99
20160301|2015-11-09 21:30,10,2.236,2.2365,2.235,2.2355,14
20160301|2015-11-09 22:00,10,2.236,2.236,2.2355,2.2355,8
20160301|2015-11-09 22:30,10,2.2345,2.2345,2.2325,2.234,17
20160301|2015-11-09 23:00,10,2.233,2.233,2.23,2.23,27
20160301|2015-11-09 23:30,10,2.23,2.231,2.2205,2.228,374
20160301|2015-11-10 00:00,10,2.2285,2.229,2.2235,2.225,80
20160301|2015-11-10 00:30,10,2.225,2.2505,2.225,2.2415,177
20160301|2015-11-10 01:00,10,2.236,2.236,2.2325,2.234,15
20160301|2015-11-10 01:30,10,2.2315,2.234,2.2305,2.233,48
20160301|2015-11-10 02:00,10,2.2325,2.2325,2.229,2.23,94
20160301|2015-11-10 02:30,10,2.229,2.237,2.229,2.2345,46
20160301|2015-11-10 03:00,10,2.236,2.238,2.2325,2.2325,87
20160301|2015-11-10 03:30,10,2.233,2.233,2.229,2.229,4
20160301|2015-11-10 04:00,10,2.225,2.226,2.2215,2.2215,21
20160301|2015-11-10 04:30,10,2.2205,2.223,2.2205,2.2215,44
20160301|2015-11-10 05:00,10,2.2225,2.223,2.2185,2.2215,151
20160301|2015-11-10 05:30,10,2.2215,2.223,2.22,2.2225,120
20160301|2015-11-10 06:00,10,2.223,2.226,2.223,2.225,20
20160301|2015-11-10 06:30,10,2.2265,2.2275,2.2245,2.226,71
20160301|2015-11-10 07:00,10,2.2255,2.232,2.219,2.2195,393
20160301|2015-11-10 07:30,10,2.219,2.2235,2.215,2.218,266
20160301|2015-11-10 08:00,10,2.218,2.223,2.215,2.2215,355
20160301|2015-11-10 08:30,10,2.2205,2.227,2.2175,2.2255,352
20160301|2015-11-10 09:00,10,2.225,2.229,2.2215,2.2215,89
20160301|2015-11-10 09:30,10,2.221,2.2235,2.2185,2.2215,78
20160301|2015-11-10 10:00,10,2.2215,2.228,2.221,2.225,177
20160301|2015-11-10 10:30,10,2.2255,2.2295,2.2255,2.227,226
20160301|2015-11-10 11:00,10,2.2275,2.2275,2.2255,2.2265,97
20160301|2015-11-10 11:30,10,2.227,2.227,2.2225,2.2245,474
20160301|2015-11-10 12:00,10,2.224,2.229,2.223,2.2285,33
20160301|2015-11-10 12:30,10,2.2285,2.229,2.227,2.229,18
20160301|2015-11-10 13:00,10,2.2275,2.2275,2.226,2.2265,10
20160301|2015-11-10 14:00,10,2.226,2.2265,2.226,2.2265,3
20160301|2015-11-10 14:30,10,2.2265,2.228,2.2265,2.228,43
20160301|2015-11-10 15:00,10,2.227,2.227,2.2265,2.2265,2
20160301|2015-11-10 15:30,10,2.2265,2.228,2.226,2.228,29
20160301|2015-11-10 17:00,11,2.225,2.225,2.225,2.225,1
20160301|2015-11-10 18:00,11,2.2265,2.2265,2.226,2.226,40
20160301|2015-11-10 18:30,11,2.2275,2.2275,2.2275,2.2275,2
20160301|2015-11-10 19:00,11,2.2285,2.235,2.224,2.233,119
20160301|2015-11-10 19:30,11,2.231,2.2335,2.2275,2.2275,26
20160301|2015-11-10 20:00,11,2.23,2.23,2.2285,2.23,33
20160301|2015-11-10 20:30,11,2.229,2.229,2.224,2.227,59
20160301|2015-11-10 21:00,11,2.227,2.2285,2.2265,2.2275,52
20160301|2015-11-10 21:30,11,2.228,2.228,2.2265,2.2265,8
20160301|2015-11-10 22:00,11,2.23,2.2315,2.2295,2.2305,67
20160301|2015-11-10 22:30,11,2.23,2.231,2.229,2.2305,73
20160301|2015-11-10 23:00,11,2.2305,2.2305,2.228,2.229,41
20160301|2015-11-10 23:30,11,2.226,2.226,2.2215,2.223,19
20160301|2015-11-11 00:00,11,2.22,2.2235,2.2175,2.2205,133
20160301|2015-11-11 00:30,11,2.218,2.2215,2.2125,2.2125,264
20160301|2015-11-11 01:00,11,2.213,2.2165,2.213,2.2165,20
20160301|2015-11-11 01:30,11,2.2145,2.2155,2.213,2.213,71
20160301|2015-11-11 02:00,11,2.213,2.2135,2.209,2.21,126
20160301|2015-11-11 02:30,11,2.2105,2.2195,2.206,2.2195,233
20160301|2015-11-11 03:00,11,2.2205,2.2285,2.2165,2.228,109
20160301|2015-11-11 03:30,11,2.2275,2.232,2.2235,2.2305,112
20160301|2015-11-11 04:00,11,2.2275,2.228,2.217,2.2195,88
20160301|2015-11-11 04:30,11,2.2175,2.2215,2.2175,2.219,17
20160301|2015-11-11 05:00,11,2.22,2.22,2.217,2.2175,17
20160301|2015-11-11 05:30,11,2.218,2.2205,2.2155,2.2195,52
20160301|2015-11-11 06:00,11,2.2185,2.223,2.2185,2.223,15
20160301|2015-11-11 06:30,11,2.2205,2.2205,2.217,2.2205,50
20160301|2015-11-11 07:00,11,2.221,2.2265,2.22,2.22,196
20160301|2015-11-11 07:30,11,2.223,2.226,2.223,2.2245,48
20160301|2015-11-11 08:00,11,2.2255,2.2275,2.2195,2.2275,316
20160301|2015-11-11 08:30,11,2.228,2.2295,2.219,2.222,283
20160301|2015-11-11 09:00,11,2.2215,2.2265,2.2215,2.225,83
20160301|2015-11-11 09:30,11,2.225,2.232,2.2235,2.2315,420
20160301|2015-11-11 10:00,11,2.2315,2.2315,2.228,2.228,139
20160301|2015-11-11 10:30,11,2.228,2.2345,2.2255,2.2315,195
20160301|2015-11-11 11:00,11,2.2315,2.2315,2.2275,2.2285,166
20160301|2015-11-11 11:30,11,2.229,2.23,2.225,2.225,309
20160301|2015-11-11 12:00,11,2.225,2.2265,2.2235,2.2265,92
20160301|2015-11-11 12:30,11,2.2255,2.226,2.2235,2.224,96
20160301|2015-11-11 13:00,11,2.223,2.223,2.2205,2.222,42
20160301|2015-11-11 13:30,11,2.225,2.225,2.2245,2.2245,2
20160301|2015-11-11 14:00,11,2.2245,2.2245,2.2235,2.2235,3
20160301|2015-11-11 14:30,11,2.2235,2.2235,2.2235,2.2235,2
20160301|2015-11-11 15:00,11,2.2235,2.225,2.223,2.223,11
20160301|2015-11-11 15:30,11,2.224,2.224,2.2225,2.223,14
20160301|2015-11-11 17:00,12,2.2215,2.224,2.2215,2.224,15
20160301|2015-11-11 17:30,12,2.222,2.2235,2.2205,2.2235,82
20160301|2015-11-11 18:00,12,2.224,2.224,2.223,2.224,16
20160301|2015-11-11 18:30,12,2.224,2.227,2.224,2.227,16
20160301|2015-11-11 19:00,12,2.229,2.229,2.2275,2.228,6
20160301|2015-11-11 19:30,12,2.232,2.232,2.2315,2.2315,2
20160301|2015-11-11 20:00,12,2.228,2.2285,2.225,2.228,30
20160301|2015-11-11 20:30,12,2.2265,2.228,2.226,2.226,16
20160301|2015-11-11 21:00,12,2.227,2.227,2.224,2.224,32
20160301|2015-11-11 21:30,12,2.224,2.2245,2.224,2.224,5
20160301|2015-11-11 22:00,12,2.2255,2.2255,2.2255,2.2255,1
20160301|2015-11-11 22:30,12,2.224,2.224,2.2225,2.2225,3
20160301|2015-11-11 23:00,12,2.2225,2.2235,2.2225,2.2235,2
20160301|2015-11-11 23:30,12,2.2225,2.226,2.2215,2.224,30
20160301|2015-11-12 00:00,12,2.224,2.23,2.224,2.228,38
20160301|2015-11-12 00:30,12,2.2295,2.234,2.2275,2.2285,112
20160301|2015-11-12 01:00,12,2.23,2.2355,2.229,2.229,39
20160301|2015-11-12 01:30,12,2.229,2.23,2.2285,2.2285,6
20160301|2015-11-12 02:00,12,2.225,2.2285,2.224,2.226,71
20160301|2015-11-12 02:30,12,2.2255,2.2255,2.222,2.223,11
20160301|2015-11-12 03:00,12,2.22,2.2205,2.212,2.212,387
20160301|2015-11-12 03:30,12,2.2125,2.2125,2.203,2.2055,224
20160301|2015-11-12 04:00,12,2.204,2.209,2.203,2.208,145
20160301|2015-11-12 04:30,12,2.2065,2.21,2.2045,2.2045,104
20160301|2015-11-12 05:00,12,2.205,2.2065,2.2015,2.2055,54
20160301|2015-11-12 05:30,12,2.207,2.207,2.1965,2.197,323
20160301|2015-11-12 06:00,12,2.1975,2.201,2.197,2.2005,52
20160301|2015-11-12 06:30,12,2.199,2.199,2.1875,2.1895,411
20160301|2015-11-12 07:00,12,2.1895,2.1895,2.17,2.179,1152
20160301|2015-11-12 07:30,12,2.178,2.182,2.1735,2.176,527
20160301|2015-11-12 08:00,12,2.176,2.177,2.1685,2.176,1073
20160301|2015-11-12 08:30,12,2.175,2.192,2.173,2.1915,789
20160301|2015-11-12 09:00,12,2.1905,2.196,2.178,2.1795,323
20160301|2015-11-12 09:30,12,2.179,2.185,2.178,2.185,144
20160301|2015-11-12 10:00,12,2.186,2.187,2.1785,2.1785,224
20160301|2015-11-12 10:30,12,2.178,2.1835,2.173,2.175,350
20160301|2015-11-12 11:00,12,2.1755,2.1815,2.1755,2.181,270
20160301|2015-11-12 11:30,12,2.1805,2.184,2.1765,2.1805,503
20160301|2015-11-12 12:00,12,2.18,2.183,2.18,2.1825,117
20160301|2015-11-12 12:30,12,2.1835,2.186,2.1835,2.1845,62
20160301|2015-11-12 13:00,12,2.1825,2.1825,2.179,2.181,25
20160301|2015-11-12 13:30,12,2.181,2.181,2.1785,2.18,17
20160301|2015-11-12 14:00,12,2.1795,2.1805,2.1765,2.1785,14
20160301|2015-11-12 14:30,12,2.1775,2.1775,2.172,2.1745,21
20160301|2015-11-12 15:00,12,2.176,2.178,2.175,2.176,34
20160301|2015-11-12 15:30,12,2.1745,2.176,2.173,2.174,22
20160301|2015-11-12 17:00,13,2.174,2.18,2.1725,2.18,41
20160301|2015-11-12 17:30,13,2.1775,2.1775,2.1775,2.1775,6
20160301|2015-11-12 18:00,13,2.1785,2.1785,2.177,2.177,8
20160301|2015-11-12 18:30,13,2.177,2.1785,2.177,2.1785,44
20160301|2015-11-12 19:00,13,2.176,2.1805,2.1735,2.1775,149
20160301|2015-11-12 19:30,13,2.1755,2.1755,2.1725,2.1755,67
20160301|2015-11-12 20:00,13,2.176,2.176,2.1745,2.1745,11
20160301|2015-11-12 20:30,13,2.174,2.1765,2.1735,2.1745,22
20160301|2015-11-12 21:00,13,2.1735,2.1745,2.168,2.1685,126
20160301|2015-11-12 21:30,13,2.1695,2.1715,2.1695,2.1715,7
20160301|2015-11-12 22:00,13,2.173,2.1735,2.173,2.1735,11
20160301|2015-11-12 22:30,13,2.1745,2.1755,2.1725,2.1725,18
20160301|2015-11-12 23:00,13,2.172,2.172,2.171,2.1715,7
20160301|2015-11-12 23:30,13,2.1695,2.173,2.166,2.171,133
20160301|2015-11-13 00:00,13,2.1715,2.1715,2.161,2.1625,278
20160301|2015-11-13 00:30,13,2.1645,2.17,2.163,2.164,111
20160301|2015-11-13 01:00,13,2.164,2.168,2.164,2.168,40
20160301|2015-11-13 01:30,13,2.166,2.172,2.166,2.167,68
20160301|2015-11-13 02:00,13,2.169,2.1765,2.168,2.1735,68
20160301|2015-11-13 02:30,13,2.175,2.1795,2.1735,2.1785,156
20160301|2015-11-13 03:00,13,2.177,2.181,2.1755,2.1755,62
20160301|2015-11-13 03:30,13,2.176,2.18,2.176,2.18,25
20160301|2015-11-13 04:00,13,2.179,2.179,2.176,2.178,67
20160301|2015-11-13 04:30,13,2.176,2.1775,2.171,2.1725,96
20160301|2015-11-13 05:00,13,2.173,2.174,2.1685,2.174,61
20160301|2015-11-13 05:30,13,2.1745,2.1755,2.1735,2.1755,12
20160301|2015-11-13 06:00,13,2.1735,2.174,2.164,2.171,133
20160301|2015-11-13 06:30,13,2.171,2.1765,2.1705,2.1765,113
20160301|2015-11-13 07:00,13,2.176,2.176,2.1695,2.172,214
20160301|2015-11-13 07:30,13,2.173,2.176,2.1665,2.1675,587
20160301|2015-11-13 08:00,13,2.1675,2.171,2.167,2.169,558
20160301|2015-11-13 08:30,13,2.169,2.1715,2.1665,2.168,757
20160301|2015-11-13 09:00,13,2.1675,2.1705,2.1655,2.1695,477
20160301|2015-11-13 09:30,13,2.1685,2.1735,2.168,2.173,278
20160301|2015-11-13 10:00,13,2.17,2.176,2.169,2.175,352
20160301|2015-11-13 10:30,13,2.1755,2.1785,2.1735,2.1785,334
20160301|2015-11-13 11:00,13,2.178,2.1795,2.176,2.178,541
20160301|2015-11-13 11:30,13,2.177,2.1785,2.1745,2.1755,380
20160301|2015-11-13 12:00,13,2.1755,2.1755,2.172,2.1725,103
20160301|2015-11-13 12:30,13,2.1725,2.173,2.1705,2.1715,31
20160301|2015-11-13 13:00,13,2.1705,2.1725,2.1705,2.1725,23
20160301|2015-11-13 13:30,13,2.1725,2.1735,2.1725,2.173,25
20160301|2015-11-13 14:00,13,2.1735,2.1735,2.1715,2.1715,36
20160301|2015-11-13 14:30,13,2.1725,2.1725,2.171,2.171,12
20160301|2015-11-13 15:00,13,2.1705,2.1715,2.17,2.17,7
20160301|2015-11-13 15:30,13,2.17,2.17,2.169,2.1695,9
20160301|2015-11-15 17:00,16,2.167,2.167,2.15,2.1595,120
20160301|2015-11-15 17:30,16,2.1595,2.1645,2.1595,2.1645,30
20160301|2015-11-15 18:00,16,2.166,2.167,2.163,2.164,123
20160301|2015-11-15 18:30,16,2.1645,2.1645,2.163,2.163,21
20160301|2015-11-15 19:00,16,2.166,2.1695,2.16,2.1675,181
20160301|2015-11-15 19:30,16,2.167,2.1785,2.1665,2.1785,70
20160301|2015-11-15 20:00,16,2.179,2.179,2.1705,2.171,91
20160301|2015-11-15 20:30,16,2.173,2.175,2.1695,2.17,59
20160301|2015-11-15 21:00,16,2.1685,2.171,2.168,2.17,26
20160301|2015-11-15 21:30,16,2.169,2.169,2.1665,2.1665,32
20160301|2015-11-15 22:00,16,2.1665,2.1675,2.1665,2.167,13
20160301|2015-11-15 22:30,16,2.167,2.167,2.167,2.167,10
20160301|2015-11-15 23:00,16,2.1705,2.171,2.17,2.17,3
20160301|2015-11-15 23:30,16,2.1695,2.1705,2.166,2.169,51
20160301|2015-11-16 00:00,16,2.1695,2.1695,2.1625,2.164,105
20160301|2015-11-16 00:30,16,2.1645,2.165,2.1545,2.156,221
20160301|2015-11-16 01:00,16,2.1555,2.161,2.1555,2.161,30
20160301|2015-11-16 01:30,16,2.1595,2.162,2.1575,2.1575,71
20160301|2015-11-16 02:00,16,2.159,2.159,2.153,2.159,107
20160301|2015-11-16 02:30,16,2.155,2.1625,2.155,2.16,13
20160301|2015-11-16 03:00,16,2.1575,2.16,2.152,2.153,183
20160301|2015-11-16 03:30,16,2.153,2.153,2.145,2.1475,165
20160301|2015-11-16 04:00,16,2.1475,2.151,2.147,2.1495,47
20160301|2015-11-16 04:30,16,2.151,2.155,2.149,2.151,160
20160301|2015-11-16 05:00,16,2.151,2.151,2.1475,2.149,172
20160301|2015-11-16 05:30,16,2.149,2.1535,2.1485,2.1535,54
20160301|2015-11-16 06:00,16,2.1515,2.153,2.149,2.152,106
20160301|2015-11-16 06:30,16,2.1515,2.1625,2.1515,2.1595,291
20160301|2015-11-16 07:00,16,2.1595,2.163,2.1505,2.1515,503
20160301|2015-11-16 07:30,16,2.151,2.1525,2.1455,2.1495,157
20160301|2015-11-16 08:00,16,2.149,2.1495,2.1405,2.142,421
20160301|2015-11-16 08:30,16,2.1415,2.143,2.122,2.1235,1186
20160301|2015-11-16 09:00,16,2.123,2.1305,2.122,2.125,909
20160301|2015-11-16 09:30,16,2.1255,2.1285,2.1205,2.1225,709
20160301|2015-11-16 10:00,16,2.1235,2.124,2.116,2.12,978
20160301|2015-11-16 10:30,16,2.12,2.1245,2.1175,2.118,606
20160301|2015-11-16 11:00,16,2.118,2.126,2.1175,2.1245,258
20160301|2015-11-16 11:30,16,2.1245,2.1265,2.1215,2.1255,710
20160301|2015-11-16 12:00,16,2.1255,2.127,2.1235,2.1255,205
20160301|2015-11-16 12:30,16,2.1255,2.1265,2.124,2.126,122
20160301|2015-11-16 13:00,16,2.127,2.13,2.1265,2.127,101
20160301|2015-11-16 13:30,16,2.1265,2.1275,2.1245,2.1245,167
20160301|2015-11-16 14:00,16,2.1245,2.1295,2.1245,2.1295,121
20160301|2015-11-16 14:30,16,2.1285,2.1345,2.1285,2.1325,106
20160301|2015-11-16 15:00,16,2.133,2.133,2.13,2.13,10
20160301|2015-11-16 15:30,16,2.1305,2.131,2.1295,2.1295,13
20160301|2015-11-16 17:00,17,2.1335,2.1335,2.13,2.13,15
20160301|2015-11-16 17:30,17,2.1305,2.131,2.1305,2.131,4
20160301|2015-11-16 18:00,17,2.131,2.132,2.131,2.1315,18
20160301|2015-11-16 18:30,17,2.131,2.131,2.126,2.126,25
20160301|2015-11-16 19:00,17,2.1265,2.132,2.1145,2.119,634
20160301|2015-11-16 19:30,17,2.1185,2.122,2.1095,2.111,129
20160301|2015-11-16 20:00,17,2.11,2.1225,2.11,2.117,251
20160301|2015-11-16 20:30,17,2.117,2.1175,2.0795,2.0805,864
20160301|2015-11-16 21:00,17,2.08,2.1015,2.075,2.09,378
20160301|2015-11-16 21:30,17,2.091,2.095,2.089,2.095,43
20160301|2015-11-16 22:00,17,2.0945,2.0965,2.094,2.094,82
20160301|2015-11-16 22:30,17,2.095,2.095,2.092,2.092,19
20160301|2015-11-16 23:00,17,2.091,2.094,2.09,2.092,50
20160301|2015-11-16 23:30,17,2.09,2.095,2.077,2.0875,323
20160301|2015-11-17 00:00,17,2.0895,2.0985,2.0875,2.092,319
20160301|2015-11-17 00:30,17,2.092,2.099,2.0895,2.0965,713
20160301|2015-11-17 01:00,17,2.096,2.0995,2.0925,2.0995,59
20160301|2015-11-17 01:30,17,2.0995,2.1,2.0935,2.0945,75
20160301|2015-11-17 02:00,17,2.095,2.107,2.095,2.1025,231
20160301|2015-11-17 02:30,17,2.103,2.107,2.102,2.1045,40
20160301|2015-11-17 03:00,17,2.1025,2.1125,2.1025,2.111,140
20160301|2015-11-17 03:30,17,2.111,2.1195,2.111,2.117,281
20160301|2015-11-17 04:00,17,2.1155,2.1155,2.1105,2.1125,79
20160301|2015-11-17 04:30,17,2.1125,2.1185,2.1115,2.117,132
20160301|2015-11-17 05:00,17,2.1165,2.119,2.1075,2.108,123
20160301|2015-11-17 05:30,17,2.1085,2.1105,2.1065,2.1095,50
20160301|2015-11-17 06:00,17,2.109,2.111,2.108,2.1105,172
20160301|2015-11-17 06:30,17,2.1105,2.124,2.108,2.1225,822
20160301|2015-11-17 07:00,17,2.1225,2.1265,2.117,2.125,617
20160301|2015-11-17 07:30,17,2.1245,2.136,2.121,2.129,910
20160301|2015-11-17 08:00,17,2.129,2.131,2.1225,2.1305,481
20160301|2015-11-17 08:30,17,2.13,2.13,2.1205,2.1255,369
20160301|2015-11-17 09:00,17,2.1255,2.127,2.1165,2.121,488
20160301|2015-11-17 09:30,17,2.12,2.1245,2.118,2.118,335
20160301|2015-11-17 10:00,17,2.1185,2.12,2.1165,2.1175,381
20160301|2015-11-17 10:30,17,2.117,2.119,2.1095,2.114,511
20160301|2015-11-17 11:00,17,2.1145,2.117,2.1125,2.1135,227
20160301|2015-11-17 11:30,17,2.1135,2.1145,2.1095,2.11,401
20160301|2015-11-17 12:00,17,2.11,2.114,2.109,2.1115,77
20160301|2015-11-17 12:30,17,2.11,2.1125,2.1085,2.1105,35
20160301|2015-11-17 13:00,17,2.1105,2.111,2.1085,2.1085,28
20160301|2015-11-17 13:30,17,2.109,2.109,2.101,2.1055,49
20160301|2015-11-17 14:00,17,2.1055,2.1055,2.103,2.105,10
20160301|2015-11-17 14:30,17,2.1055,2.106,2.1025,2.1025,26
20160301|2015-11-17 15:00,17,2.103,2.105,2.103,2.103,35
20160301|2015-11-17 15:30,17,2.1035,2.1045,2.103,2.103,23
20160301|2015-11-17 17:00,18,2.1005,2.1045,2.1005,2.1045,27
20160301|2015-11-17 17:30,18,2.1045,2.1055,2.1045,2.1055,16
20160301|2015-11-17 18:00,18,2.106,2.106,2.103,2.103,21
20160301|2015-11-17 18:30,18,2.104,2.107,2.104,2.107,105
20160301|2015-11-17 19:00,18,2.107,2.1075,2.093,2.0945,391
20160301|2015-11-17 19:30,18,2.0955,2.0975,2.09,2.093,179
20160301|2015-11-17 20:00,18,2.0915,2.0965,2.088,2.0955,47
20160301|2015-11-17 20:30,18,2.0925,2.094,2.084,2.084,173
20160301|2015-11-17 21:00,18,2.0845,2.087,2.079,2.081,394
20160301|2015-11-17 21:30,18,2.0805,2.0815,2.079,2.0805,55
20160301|2015-11-17 22:00,18,2.081,2.082,2.081,2.082,41
20160301|2015-11-17 22:30,18,2.083,2.084,2.0825,2.0835,23
20160301|2015-11-17 23:00,18,2.0835,2.0835,2.0795,2.0815,192
20160301|2015-11-17 23:30,18,2.081,2.094,2.074,2.094,508
20160301|2015-11-18 00:00,18,2.0925,2.1045,2.089,2.0915,744
20160301|2015-11-18 00:30,18,2.0915,2.101,2.088,2.098,133
20160301|2015-11-18 01:00,18,2.0965,2.0965,2.0875,2.0915,62
20160301|2015-11-18 01:30,18,2.094,2.104,2.094,2.1035,83
20160301|2015-11-18 02:00,18,2.1035,2.104,2.094,2.094,37
20160301|2015-11-18 02:30,18,2.096,2.0985,2.092,2.0985,169
20160301|2015-11-18 03:00,18,2.098,2.1045,2.098,2.1035,49
20160301|2015-11-18 03:30,18,2.1045,2.1065,2.1,2.103,108
20160301|2015-11-18 04:00,18,2.102,2.1095,2.102,2.1095,36
20160301|2015-11-18 04:30,18,2.1095,2.1095,2.1055,2.1075,73
20160301|2015-11-18 05:00,18,2.1075,2.109,2.1045,2.1055,80
20160301|2015-11-18 05:30,18,2.1055,2.108,2.1035,2.1045,124
20160301|2015-11-18 06:00,18,2.104,2.1045,2.101,2.1045,139
20160301|2015-11-18 06:30,18,2.104,2.1055,2.093,2.095,407
20160301|2015-11-18 07:00,18,2.095,2.095,2.0815,2.083,616
20160301|2015-11-18 07:30,18,2.083,2.0985,2.0785,2.096,503
20160301|2015-11-18 08:00,18,2.096,2.106,2.0935,2.099,398
20160301|2015-11-18 08:30,18,2.1,2.103,2.095,2.095,316
20160301|2015-11-18 09:00,18,2.095,2.0965,2.091,2.096,416
20160301|2015-11-18 09:30,18,2.0965,2.099,2.0915,2.094,448
20160301|2015-11-18 10:00,18,2.0935,2.0935,2.0855,2.0875,504
20160301|2015-11-18 10:30,18,2.087,2.091,2.0845,2.085,541
20160301|2015-11-18 11:00,18,2.0845,2.0865,2.0825,2.0855,164
20160301|2015-11-18 11:30,18,2.0865,2.087,2.0825,2.0825,704
20160301|2015-11-18 12:00,18,2.083,2.085,2.08,2.08,441
20160301|2015-11-18 12:30,18,2.08,2.0825,2.079,2.0815,102
20160301|2015-11-18 13:00,18,2.081,2.085,2.079,2.0815,220
20160301|2015-11-18 13:30,18,2.0815,2.0815,2.0785,2.0805,107
20160301|2015-11-18 14:00,18,2.0805,2.081,2.079,2.0795,431
20160301|2015-11-18 14:30,18,2.0795,2.081,2.0785,2.0785,145
20160301|2015-11-18 15:00,18,2.079,2.0795,2.078,2.079,67
20160301|2015-11-18 15:30,18,2.0785,2.0795,2.0775,2.0775,41
20160301|2015-11-18 17:00,19,2.077,2.0795,2.076,2.0795,28
20160301|2015-11-18 17:30,19,2.08,2.081,2.08,2.0805,8
20160301|2015-11-18 18:00,19,2.081,2.0835,2.081,2.082,28
20160301|2015-11-18 18:30,19,2.0815,2.086,2.0815,2.0855,26
20160301|2015-11-18 19:00,19,2.086,2.0935,2.083,2.0885,352
20160301|2015-11-18 19:30,19,2.089,2.094,2.0885,2.089,144
20160301|2015-11-18 20:00,19,2.0885,2.0935,2.0865,2.0935,186
20160301|2015-11-18 20:30,19,2.093,2.094,2.083,2.0835,133
20160301|2015-11-18 21:00,19,2.083,2.086,2.0685,2.069,782
20160301|2015-11-18 21:30,19,2.0695,2.0715,2.065,2.069,397
20160301|2015-11-18 22:00,19,2.069,2.072,2.069,2.0695,35
20160301|2015-11-18 22:30,19,2.07,2.073,2.07,2.071,77
20160301|2015-11-18 23:00,19,2.071,2.0715,2.0675,2.0675,67
20160301|2015-11-18 23:30,19,2.067,2.086,2.065,2.081,276
20160301|2015-11-19 00:00,19,2.0795,2.088,2.0775,2.083,133
20160301|2015-11-19 00:30,19,2.0845,2.0905,2.0835,2.089,178
20160301|2015-11-19 01:00,19,2.088,2.0885,2.083,2.0835,104
20160301|2015-11-19 01:30,19,2.085,2.0875,2.08,2.081,116
20160301|2015-11-19 02:00,19,2.083,2.0835,2.077,2.0835,115
20160301|2015-11-19 02:30,19,2.0825,2.086,2.0815,2.085,60
20160301|2015-11-19 03:00,19,2.085,2.088,2.0835,2.088,105
20160301|2015-11-19 03:30,19,2.088,2.091,2.087,2.09,53
20160301|2015-11-19 04:00,19,2.089,2.0905,2.085,2.085,82
20160301|2015-11-19 04:30,19,2.0855,2.0855,2.0815,2.0835,66
20160301|2015-11-19 05:00,19,2.083,2.0895,2.082,2.089,88
20160301|2015-11-19 05:30,19,2.087,2.087,2.082,2.0825,103
20160301|2015-11-19 06:00,19,2.082,2.0825,2.0765,2.078,204
20160301|2015-11-19 06:30,19,2.078,2.079,2.072,2.076,317
20160301|2015-11-19 07:00,19,2.077,2.081,2.0685,2.073,608
20160301|2015-11-19 07:30,19,2.0725,2.079,2.067,2.069,408
20160301|2015-11-19 08:00,19,2.069,2.076,2.069,2.074,351
20160301|2015-11-19 08:30,19,2.0735,2.089,2.071,2.083,1416
20160301|2015-11-19 09:00,19,2.082,2.09,2.08,2.084,921
20160301|2015-11-19 09:30,19,2.084,2.0875,2.081,2.084,385
20160301|2015-11-19 10:00,19,2.0845,2.09,2.083,2.089,543
20160301|2015-11-19 10:30,19,2.0895,2.092,2.0875,2.0905,561
20160301|2015-11-19 11:00,19,2.091,2.091,2.0845,2.0845,238
20160301|2015-11-19 11:30,19,2.0845,2.0855,2.081,2.0825,437
20160301|2015-11-19 12:00,19,2.0825,2.0825,2.078,2.0795,247
20160301|2015-11-19 12:30,19,2.0795,2.0805,2.078,2.0795,68
20160301|2015-11-19 13:00,19,2.0795,2.08,2.0765,2.0795,81
20160301|2015-11-19 13:30,19,2.08,2.08,2.0765,2.077,24
20160301|2015-11-19 14:00,19,2.0785,2.08,2.0775,2.078,154
20160301|2015-11-19 14:30,19,2.078,2.0795,2.0775,2.0795,62
20160301|2015-11-19 15:00,19,2.079,2.079,2.077,2.078,139
20160301|2015-11-19 15:30,19,2.078,2.0805,2.0775,2.0805,52
20160301|2015-11-19 17:00,20,2.0775,2.0825,2.0775,2.0825,114
20160301|2015-11-19 17:30,20,2.082,2.083,2.0805,2.0805,60
20160301|2015-11-19 18:00,20,2.0815,2.084,2.0815,2.0835,53
20160301|2015-11-19 18:30,20,2.0835,2.088,2.083,2.0875,202
20160301|2015-11-19 19:00,20,2.087,2.092,2.075,2.078,488
20160301|2015-11-19 19:30,20,2.077,2.08,2.071,2.078,290
20160301|2015-11-19 20:00,20,2.076,2.0795,2.073,2.073,143
20160301|2015-11-19 20:30,20,2.0735,2.077,2.0705,2.077,121
20160301|2015-11-19 21:00,20,2.078,2.0805,2.0745,2.0775,131
20160301|2015-11-19 21:30,20,2.0785,2.084,2.0785,2.0835,69
20160301|2015-11-19 22:00,20,2.084,2.0865,2.0825,2.0865,62
20160301|2015-11-19 22:30,20,2.0865,2.0885,2.085,2.0855,103
20160301|2015-11-19 23:00,20,2.0845,2.0865,2.084,2.086,43
20160301|2015-11-19 23:30,20,2.0855,2.0995,2.0845,2.0955,431
20160301|2015-11-20 00:00,20,2.0965,2.107,2.095,2.096,612
20160301|2015-11-20 00:30,20,2.0955,2.096,2.092,2.0925,181
20160301|2015-11-20 01:00,20,2.094,2.094,2.0875,2.0925,227
20160301|2015-11-20 01:30,20,2.0925,2.094,2.0895,2.093,175
20160301|2015-11-20 02:00,20,2.0915,2.0915,2.0835,2.0835,164
20160301|2015-11-20 02:30,20,2.083,2.0935,2.0825,2.093,92
20160301|2015-11-20 03:00,20,2.0925,2.099,2.091,2.0985,265
20160301|2015-11-20 03:30,20,2.099,2.103,2.095,2.1,108
20160301|2015-11-20 04:00,20,2.102,2.109,2.099,2.106,310
20160301|2015-11-20 04:30,20,2.106,2.108,2.101,2.105,174
20160301|2015-11-20 05:00,20,2.105,2.105,2.101,2.104,177
20160301|2015-11-20 05:30,20,2.1025,2.1065,2.0995,2.1005,161
20160301|2015-11-20 06:00,20,2.0995,2.1015,2.094,2.096,89
20160301|2015-11-20 06:30,20,2.0965,2.103,2.096,2.1005,292
20160301|2015-11-20 07:00,20,2.101,2.102,2.092,2.093,416
20160301|2015-11-20 07:30,20,2.092,2.0985,2.092,2.098,273
20160301|2015-11-20 08:00,20,2.0985,2.1005,2.091,2.098,482
20160301|2015-11-20 08:30,20,2.0965,2.101,2.095,2.0975,440
20160301|2015-11-20 09:00,20,2.097,2.097,2.0775,2.0805,987
20160301|2015-11-20 09:30,20,2.08,2.083,2.071,2.0715,599
20160301|2015-11-20 10:00,20,2.0715,2.075,2.0685,2.0685,816
20160301|2015-11-20 10:30,20,2.069,2.071,2.064,2.066,965
20160301|2015-11-20 11:00,20,2.0655,2.0665,2.0555,2.056,1059
20160301|2015-11-20 11:30,20,2.0565,2.062,2.0565,2.0585,663
20160301|2015-11-20 12:00,20,2.0585,2.0605,2.0565,2.058,161
20160301|2015-11-20 12:30,20,2.057,2.058,2.054,2.055,110
20160301|2015-11-20 13:00,20,2.055,2.058,2.055,2.0555,36
20160301|2015-11-20 13:30,20,2.056,2.056,2.05,2.0515,73
20160301|2015-11-20 14:00,20,2.0525,2.0525,2.0355,2.0425,307
20160301|2015-11-20 14:30,20,2.0425,2.05,2.042,2.0465,126
20160301|2015-11-20 15:00,20,2.047,2.048,2.0465,2.048,31
20160301|2015-11-20 15:30,20,2.0475,2.048,2.043,2.0435,142
20160301|2015-11-22 17:00,23,2.04,2.0535,2.04,2.049,219
20160301|2015-11-22 17:30,23,2.0495,2.0545,2.049,2.052,74
20160301|2015-11-22 18:00,23,2.0525,2.057,2.0525,2.057,41
20160301|2015-11-22 18:30,23,2.056,2.056,2.053,2.053,272
20160301|2015-11-22 19:00,23,2.054,2.056,2.033,2.038,1074
20160301|2015-11-22 19:30,23,2.037,2.04,2.0315,2.0325,193
20160301|2015-11-22 20:00,23,2.033,2.0335,2.023,2.03,567
20160301|2015-11-22 20:30,23,2.03,2.03,2.0105,2.0155,1111
20160301|2015-11-22 21:00,23,2.016,2.024,2.0135,2.015,280
20160301|2015-11-22 21:30,23,2.0145,2.016,2.0135,2.0155,77
20160301|2015-11-22 22:00,23,2.015,2.015,2.0135,2.015,41
20160301|2015-11-22 22:30,23,2.015,2.0165,2.013,2.0165,84
20160301|2015-11-22 23:00,23,2.0165,2.0165,2.014,2.015,37
20160301|2015-11-22 23:30,23,2.0135,2.018,2.0035,2.0055,698
20160301|2015-11-23 00:00,23,2.0065,2.0175,2.005,2.012,285
20160301|2015-11-23 00:30,23,2.011,2.0205,2.005,2.012,434
20160301|2015-11-23 01:00,23,2.013,2.016,2.011,2.015,122
20160301|2015-11-23 01:30,23,2.0155,2.023,2.015,2.017,406
20160301|2015-11-23 02:00,23,2.0165,2.0225,2.016,2.021,185
20160301|2015-11-23 02:30,23,2.021,2.022,2.017,2.0205,218
20160301|2015-11-23 03:00,23,2.0215,2.024,2.0215,2.023,208
20160301|2015-11-23 03:30,23,2.0225,2.0225,2.0195,2.0205,90
20160301|2015-11-23 04:00,23,2.0205,2.021,2.012,2.0125,174
20160301|2015-11-23 04:30,23,2.0125,2.016,2.0105,2.0145,270
20160301|2015-11-23 05:00,23,2.0145,2.0155,2.0125,2.013,165
20160301|2015-11-23 05:30,23,2.0135,2.0205,2.0135,2.019,299
20160301|2015-11-23 06:00,23,2.019,2.0295,2.0185,2.026,810
20160301|2015-11-23 06:30,23,2.026,2.03,2.02,2.021,222
20160301|2015-11-23 07:00,23,2.02,2.0235,2.008,2.0125,2210
20160301|2015-11-23 07:30,23,2.0125,2.018,2.0065,2.015,1029
20160301|2015-11-23 08:00,23,2.0155,2.0185,2.0075,2.0085,794
20160301|2015-11-23 08:30,23,2.0085,2.0155,2.006,2.012,1205
20160301|2015-11-23 09:00,23,2.012,2.018,2.01,2.0175,1002
20160301|2015-11-23 09:30,23,2.0175,2.0265,2.0175,2.022,745
20160301|2015-11-23 10:00,23,2.0215,2.022,2.0175,2.0195,397
20160301|2015-11-23 10:30,23,2.02,2.028,2.0195,2.028,1015
20160301|2015-11-23 11:00,23,2.028,2.028,2.023,2.024,388
20160301|2015-11-23 11:30,23,2.024,2.025,2.0205,2.0215,1009
20160301|2015-11-23 12:00,23,2.022,2.025,2.019,2.019,161
20160301|2015-11-23 12:30,23,2.019,2.019,2.0125,2.0125,339
20160301|2015-11-23 13:00,23,2.0135,2.014,2.002,2.0055,560
20160301|2015-11-23 13:30,23,2.0065,2.0145,2.0065,2.012,241
20160301|2015-11-23 14:00,23,2.012,2.016,2.012,2.012,170
20160301|2015-11-23 14:30,23,2.013,2.0145,2.0125,2.014,129
20160301|2015-11-23 15:00,23,2.013,2.0155,2.012,2.015,38
20160301|2015-11-23 15:30,23,2.0155,2.019,2.0135,2.019,60
20160301|2015-11-23 17:00,24,2.0255,2.0255,2.019,2.0205,129
20160301|2015-11-23 17:30,24,2.0205,2.021,2.0205,2.0205,21
20160301|2015-11-23 18:00,24,2.0205,2.0225,2.0205,2.0225,16
20160301|2015-11-23 18:30,24,2.0215,2.025,2.0205,2.0235,142
20160301|2015-11-23 19:00,24,2.0225,2.0415,2.019,2.034,711
20160301|2015-11-23 19:30,24,2.0335,2.035,2.017,2.018,393
20160301|2015-11-23 20:00,24,2.0185,2.022,2.013,2.0165,325
20160301|2015-11-23 20:30,24,2.017,2.0185,2.01,2.0135,319
20160301|2015-11-23 21:00,24,2.014,2.0235,2.0125,2.0195,211
20160301|2015-11-23 21:30,24,2.0195,2.025,2.0195,2.025,77
20160301|2015-11-23 22:00,24,2.025,2.025,2.0215,2.0245,89
20160301|2015-11-23 22:30,24,2.025,2.026,2.024,2.026,109
20160301|2015-11-23 23:00,24,2.025,2.0255,2.022,2.024,64
20160301|2015-11-23 23:30,24,2.023,2.0345,2.022,2.0285,593
20160301|2015-11-24 00:00,24,2.0285,2.031,2.023,2.026,629
20160301|2015-11-24 00:30,24,2.0275,2.045,2.0275,2.0335,1506
20160301|2015-11-24 01:00,24,2.0335,2.038,2.0335,2.034,310
20160301|2015-11-24 01:30,24,2.035,2.037,2.033,2.0335,148
20160301|2015-11-24 02:00,24,2.033,2.0365,2.031,2.036,385
20160301|2015-11-24 02:30,24,2.0355,2.0395,2.0335,2.034,201
20160301|2015-11-24 03:00,24,2.034,2.0345,2.032,2.033,245
20160301|2015-11-24 03:30,24,2.033,2.035,2.03,2.031,204
20160301|2015-11-24 04:00,24,2.031,2.0325,2.03,2.031,165
20160301|2015-11-24 04:30,24,2.0315,2.034,2.027,2.0315,315
20160301|2015-11-24 05:00,24,2.0305,2.033,2.025,2.033,220
20160301|2015-11-24 05:30,24,2.0325,2.033,2.0295,2.031,148
20160301|2015-11-24 06:00,24,2.031,2.034,2.0295,2.0325,261
20160301|2015-11-24 06:30,24,2.0335,2.0335,2.0255,2.0295,379
20160301|2015-11-24 07:00,24,2.03,2.038,2.0275,2.034,1288
20160301|2015-11-24 07:30,24,2.035,2.0355,2.0265,2.032,871
20160301|2015-11-24 08:00,24,2.031,2.0535,2.031,2.0515,2081
20160301|2015-11-24 08:30,24,2.051,2.0835,2.051,2.0705,4941
20160301|2015-11-24 09:00,24,2.071,2.074,2.0595,2.0595,2007
20160301|2015-11-24 09:30,24,2.06,2.0695,2.0555,2.0645,1095
20160301|2015-11-24 10:00,24,2.0645,2.076,2.0635,2.0755,1223
20160301|2015-11-24 10:30,24,2.076,2.083,2.072,2.076,1504
20160301|2015-11-24 11:00,24,2.0755,2.081,2.0745,2.075,1032
20160301|2015-11-24 11:30,24,2.075,2.0765,2.0685,2.0695,1747
20160301|2015-11-24 12:00,24,2.07,2.0805,2.0685,2.079,608
20160301|2015-11-24 12:30,24,2.079,2.083,2.0775,2.081,265
20160301|2015-11-24 13:00,24,2.081,2.081,2.071,2.0725,169
20160301|2015-11-24 13:30,24,2.074,2.076,2.073,2.075,63
20160301|2015-11-24 14:00,24,2.075,2.0765,2.0735,2.0735,87
20160301|2015-11-24 14:30,24,2.073,2.074,2.0705,2.0705,148
20160301|2015-11-24 15:00,24,2.071,2.071,2.067,2.068,260
20160301|2015-11-24 15:30,24,2.0675,2.069,2.067,2.067,108
20160301|2015-11-24 17:00,25,2.067,2.067,2.0635,2.065,292
20160301|2015-11-24 17:30,25,2.065,2.065,2.064,2.065,66
20160301|2015-11-24 18:00,25,2.0645,2.0655,2.064,2.0645,142
20160301|2015-11-24 18:30,25,2.0655,2.071,2.0655,2.07,235
20160301|2015-11-24 19:00,25,2.0705,2.075,2.0635,2.068,887
20160301|2015-11-24 19:30,25,2.0675,2.0705,2.064,2.065,296
20160301|2015-11-24 20:00,25,2.066,2.0685,2.0635,2.0685,410
20160301|2015-11-24 20:30,25,2.068,2.0735,2.066,2.07,219
20160301|2015-11-24 21:00,25,2.0715,2.0725,2.052,2.0605,1228
20160301|2015-11-24 21:30,25,2.061,2.061,2.058,2.0595,143
20160301|2015-11-24 22:00,25,2.06,2.062,2.0595,2.0605,73
20160301|2015-11-24 22:30,25,2.059,2.0595,2.057,2.058,87
20160301|2015-11-24 23:00,25,2.057,2.06,2.057,2.06,75
20160301|2015-11-24 23:30,25,2.06,2.077,2.06,2.064,1142
20160301|2015-11-25 00:00,25,2.0625,2.074,2.0625,2.0685,286
20160301|2015-11-25 00:30,25,2.069,2.073,2.063,2.069,358
20160301|2015-11-25 01:00,25,2.0685,2.074,2.068,2.0725,273
20160301|2015-11-25 01:30,25,2.0735,2.075,2.0635,2.0645,277
20160301|2015-11-25 02:00,25,2.0635,2.065,2.0545,2.0555,1142
20160301|2015-11-25 02:30,25,2.0555,2.056,2.054,2.0545,238
20160301|2015-11-25 03:00,25,2.055,2.059,2.0545,2.058,340
20160301|2015-11-25 03:30,25,2.059,2.0615,2.054,2.055,452
20160301|2015-11-25 04:00,25,2.0545,2.055,2.0475,2.0495,787
20160301|2015-11-25 04:30,25,2.0505,2.0505,2.045,2.045,666
20160301|2015-11-25 05:00,25,2.045,2.0465,2.04,2.041,820
20160301|2015-11-25 05:30,25,2.0415,2.049,2.041,2.045,963
20160301|2015-11-25 06:00,25,2.045,2.045,2.0395,2.043,430
20160301|2015-11-25 06:30,25,2.043,2.047,2.04,2.0435,643
20160301|2015-11-25 07:00,25,2.0435,2.0545,2.0425,2.053,1844
20160301|2015-11-25 07:30,25,2.0525,2.056,2.0475,2.0515,1939
20160301|2015-11-25 08:00,25,2.051,2.0545,2.044,2.047,1639
20160301|2015-11-25 08:30,25,2.0475,2.051,2.0455,2.049,1342
20160301|2015-11-25 09:00,25,2.0495,2.058,2.048,2.052,1683
20160301|2015-11-25 09:30,25,2.052,2.0645,2.0505,2.0625,1643
20160301|2015-11-25 10:00,25,2.063,2.066,2.0525,2.0545,2590
20160301|2015-11-25 10:30,25,2.0545,2.056,2.0495,2.05,1782
20160301|2015-11-25 11:00,25,2.0505,2.0535,2.0495,2.051,1066
20160301|2015-11-25 11:30,25,2.051,2.051,2.0465,2.0475,1264
20160301|2015-11-25 12:00,25,2.047,2.05,2.046,2.0465,879
20160301|2015-11-25 12:30,25,2.047,2.0495,2.046,2.048,358
20160301|2015-11-25 13:00,25,2.048,2.0525,2.048,2.052,244
20160301|2015-11-25 13:30,25,2.052,2.053,2.0515,2.052,79
20160301|2015-11-25 14:00,25,2.052,2.052,2.0505,2.052,89
20160301|2015-11-25 14:30,25,2.0515,2.0525,2.051,2.0525,131
20160301|2015-11-25 15:00,25,2.0525,2.053,2.051,2.0515,45
20160301|2015-11-25 15:30,25,2.0515,2.052,2.0505,2.052,42
20160301|2015-11-25 17:00,27,2.0475,2.0545,2.0475,2.0505,131
20160301|2015-11-25 17:30,27,2.05,2.051,2.05,2.0505,24
20160301|2015-11-25 18:00,27,2.0505,2.0505,2.048,2.0485,119
20160301|2015-11-25 18:30,27,2.049,2.049,2.0465,2.0475,129
20160301|2015-11-25 19:00,27,2.048,2.0715,2.0475,2.071,2245
20160301|2015-11-25 19:30,27,2.071,2.088,2.068,2.087,2618
20160301|2015-11-25 20:00,27,2.0865,2.0905,2.0775,2.0785,1018
20160301|2015-11-25 20:30,27,2.078,2.083,2.0775,2.0795,763
20160301|2015-11-25 21:00,27,2.08,2.13,2.0785,2.124,4961
20160301|2015-11-25 21:30,27,2.1245,2.1265,2.112,2.123,1467
20160301|2015-11-25 22:00,27,2.1235,2.127,2.1165,2.1195,1528
20160301|2015-11-25 22:30,27,2.119,2.1205,2.116,2.1165,507
20160301|2015-11-25 23:00,27,2.117,2.1215,2.117,2.12,366
20160301|2015-11-25 23:30,27,2.1205,2.1345,2.098,2.1045,5323
20160301|2015-11-26 00:00,27,2.1045,2.1075,2.0995,2.101,1808
20160301|2015-11-26 00:30,27,2.102,2.105,2.0895,2.091,2115
20160301|2015-11-26 01:00,27,2.0915,2.0975,2.09,2.0945,709
20160301|2015-11-26 01:30,27,2.095,2.0985,2.0925,2.098,428
20160301|2015-11-26 02:00,27,2.098,2.103,2.0955,2.103,776
20160301|2015-11-26 02:30,27,2.103,2.114,2.102,2.1035,931
20160301|2015-11-26 03:00,27,2.1035,2.107,2.095,2.0955,552
20160301|2015-11-26 03:30,27,2.095,2.099,2.0925,2.097,925
20160301|2015-11-26 04:00,27,2.097,2.0995,2.092,2.093,694
20160301|2015-11-26 04:30,27,2.093,2.0975,2.0925,2.0965,386
20160301|2015-11-26 05:00,27,2.097,2.098,2.094,2.0955,377
20160301|2015-11-26 05:30,27,2.096,2.0965,2.092,2.0925,404
20160301|2015-11-26 06:00,27,2.0925,2.095,2.091,2.092,364
20160301|2015-11-26 06:30,27,2.092,2.0965,2.0915,2.093,623
20160301|2015-11-26 07:00,27,2.093,2.1025,2.0785,2.0785,1916
20160301|2015-11-26 07:30,27,2.078,2.088,2.076,2.0785,1527
20160301|2015-11-26 08:00,27,2.079,2.0845,2.077,2.0835,825
20160301|2015-11-26 08:30,27,2.0835,2.0955,2.0805,2.0895,1367
20160301|2015-11-26 09:00,27,2.0895,2.097,2.0875,2.0875,661
20160301|2015-11-26 09:30,27,2.088,2.0885,2.083,2.0865,504
20160301|2015-11-26 10:00,27,2.087,2.0915,2.0865,2.09,351
20160301|2015-11-26 10:30,27,2.0905,2.093,2.0875,2.0905,461
20160301|2015-11-26 11:00,27,2.0905,2.0945,2.089,2.092,168
20160301|2015-11-26 11:30,27,2.092,2.0965,2.088,2.09,385
20160301|2015-11-26 17:00,27,2.0915,2.0915,2.085,2.0855,134
20160301|2015-11-26 17:30,27,2.0865,2.089,2.0845,2.086,93
20160301|2015-11-26 18:00,27,2.086,2.0915,2.086,2.0915,112
20160301|2015-11-26 18:30,27,2.091,2.093,2.0895,2.093,233
20160301|2015-11-26 19:00,27,2.0925,2.114,2.0915,2.102,2298
20160301|2015-11-26 19:30,27,2.1025,2.1025,2.087,2.088,1198
20160301|2015-11-26 20:00,27,2.088,2.0885,2.0775,2.0835,996
20160301|2015-11-26 20:30,27,2.083,2.092,2.078,2.089,1087
20160301|2015-11-26 21:00,27,2.0885,2.0945,2.087,2.0895,920
20160301|2015-11-26 21:30,27,2.0905,2.092,2.089,2.0905,183
20160301|2015-11-26 22:00,27,2.0905,2.092,2.09,2.0905,115
20160301|2015-11-26 22:30,27,2.0905,2.091,2.0895,2.0905,83
20160301|2015-11-26 23:00,27,2.09,2.0905,2.0865,2.087,176
20160301|2015-11-26 23:30,27,2.0865,2.095,2.079,2.094,1515
20160301|2015-11-27 00:00,27,2.094,2.0975,2.0815,2.09,1680
20160301|2015-11-27 00:30,27,2.0895,2.0925,2.081,2.092,1056
20160301|2015-11-27 01:00,27,2.0925,2.0925,2.0855,2.09,685
20160301|2015-11-27 01:30,27,2.0905,2.0925,2.083,2.0895,453
20160301|2015-11-27 02:00,27,2.09,2.0905,2.081,2.0835,706
20160301|2015-11-27 02:30,27,2.0835,2.089,2.08,2.0875,697
20160301|2015-11-27 03:00,27,2.088,2.0895,2.085,2.087,315
20160301|2015-11-27 03:30,27,2.0865,2.089,2.082,2.0825,738
20160301|2015-11-27 04:00,27,2.083,2.086,2.081,2.0845,520
20160301|2015-11-27 04:30,27,2.085,2.0885,2.083,2.0855,526
20160301|2015-11-27 05:00,27,2.086,2.0875,2.0845,2.0875,510
20160301|2015-11-27 05:30,27,2.0875,2.0885,2.0835,2.084,506
20160301|2015-11-27 06:00,27,2.0845,2.085,2.0815,2.0825,303
20160301|2015-11-27 06:30,27,2.0825,2.0845,2.08,2.0815,1256
20160301|2015-11-27 07:00,27,2.0815,2.0885,2.068,2.0685,3352
20160301|2015-11-27 07:30,27,2.0685,2.074,2.064,2.07,2484
20160301|2015-11-27 08:00,27,2.07,2.0725,2.0675,2.0675,1263
20160301|2015-11-27 08:30,27,2.068,2.076,2.0665,2.0735,1838
20160301|2015-11-27 09:00,27,2.0735,2.075,2.06,2.06,1795
20160301|2015-11-27 09:30,27,2.06,2.061,2.0545,2.059,2267
20160301|2015-11-27 10:00,27,2.0595,2.063,2.0555,2.0585,1815
20160301|2015-11-27 10:30,27,2.0585,2.062,2.056,2.0575,2079
20160301|2015-11-27 11:00,27,2.058,2.062,2.057,2.0615,434
20160301|2015-11-27 11:30,27,2.0615,2.063,2.0585,2.0615,869
20160301|2015-11-27 12:00,27,2.061,2.065,2.061,2.064,202
20160301|2015-11-27 12:30,27,2.0645,2.065,2.0625,2.0635,158
20160301|2015-11-29 17:30,30,2.0755,2.0755,2.075,2.075,3
20160301|2015-11-29 18:00,30,2.075,2.075,2.0685,2.0705,513
20160301|2015-11-29 18:30,30,2.07,2.0715,2.0675,2.068,435
20160301|2015-11-29 19:00,30,2.0685,2.078,2.048,2.054,3973
20160301|2015-11-29 19:30,30,2.054,2.0605,2.05,2.054,1141
20160301|2015-11-29 20:00,30,2.0535,2.055,2.044,2.0475,1579
20160301|2015-11-29 20:30,30,2.0475,2.05,2.0425,2.0485,745
20160301|2015-11-29 21:00,30,2.049,2.0495,2.04,2.0465,1094
20160301|2015-11-29 21:30,30,2.0465,2.0475,2.0445,2.046,127
20160301|2015-11-29 22:00,30,2.0455,2.048,2.0455,2.0465,171
20160301|2015-11-29 22:30,30,2.047,2.0485,2.045,2.0455,145
20160301|2015-11-29 23:00,30,2.045,2.0525,2.045,2.052,587
20160301|2015-11-29 23:30,30,2.052,2.0595,2.048,2.055,1236
20160301|2015-11-30 00:00,30,2.0545,2.0635,2.0525,2.0605,961
20160301|2015-11-30 00:30,30,2.0605,2.069,2.0535,2.0605,2145
20160301|2015-11-30 01:00,30,2.061,2.064,2.0585,2.059,369
20160301|2015-11-30 01:30,30,2.0585,2.064,2.057,2.0585,659
20160301|2015-11-30 02:00,30,2.059,2.0615,2.051,2.0545,1357
20160301|2015-11-30 02:30,30,2.055,2.061,2.0525,2.0595,1050
20160301|2015-11-30 03:00,30,2.06,2.065,2.0595,2.063,528
20160301|2015-11-30 03:30,30,2.063,2.0675,2.061,2.0635,441
20160301|2015-11-30 04:00,30,2.0635,2.071,2.0625,2.069,684
20160301|2015-11-30 04:30,30,2.069,2.0695,2.062,2.0665,839
20160301|2015-11-30 05:00,30,2.0665,2.0745,2.0665,2.0725,958
20160301|2015-11-30 05:30,30,2.0725,2.0735,2.069,2.0695,392
20160301|2015-11-30 06:00,30,2.0695,2.071,2.0645,2.0685,788
20160301|2015-11-30 06:30,30,2.0685,2.0705,2.062,2.069,1026
20160301|2015-11-30 07:00,30,2.069,2.0775,2.0625,2.073,3001
20160301|2015-11-30 07:30,30,2.0735,2.075,2.0605,2.0655,2334
20160301|2015-11-30 08:00,30,2.0655,2.0685,2.0605,2.0655,1443
20160301|2015-11-30 08:30,30,2.066,2.072,2.064,2.068,1768
20160301|2015-11-30 09:00,30,2.068,2.073,2.0665,2.0685,1671
20160301|2015-11-30 09:30,30,2.0685,2.072,2.062,2.064,2059
20160301|2015-11-30 10:00,30,2.064,2.0665,2.0615,2.066,1610
20160301|2015-11-30 10:30,30,2.066,2.0705,2.0625,2.0635,1704
20160301|2015-11-30 11:00,30,2.063,2.0645,2.0565,2.0565,1233
20160301|2015-11-30 11:30,30,2.0565,2.057,2.0465,2.0485,3915
20160301|2015-11-30 12:00,30,2.0485,2.055,2.048,2.055,1163
20160301|2015-11-30 12:30,30,2.0545,2.0565,2.0525,2.0555,496
20160301|2015-11-30 13:00,30,2.055,2.056,2.054,2.0545,203
20160301|2015-11-30 13:30,30,2.054,2.0545,2.05,2.05,148
20160301|2015-11-30 14:00,30,2.0505,2.0515,2.0475,2.0495,191
20160301|2015-11-30 14:30,30,2.05,2.0515,2.048,2.048,233
20160301|2015-11-30 15:00,30,2.048,2.0495,2.0475,2.048,101
20160301|2015-11-30 15:30,30,2.048,2.048,2.045,2.045,330
20160301|2015-11-30 17:00,1,2.0475,2.051,2.0475,2.0495,179
20160301|2015-11-30 17:30,1,2.0505,2.052,2.05,2.052,102
20160301|2015-11-30 18:00,1,2.0515,2.0525,2.0515,2.0525,69
20160301|2015-11-30 18:30,1,2.0525,2.055,2.0515,2.0545,438
20160301|2015-11-30 19:00,1,2.055,2.061,2.044,2.0515,3037
20160301|2015-11-30 19:30,1,2.052,2.0675,2.0505,2.0635,1600
20160301|2015-11-30 20:00,1,2.063,2.0755,2.061,2.0745,1682
20160301|2015-11-30 20:30,1,2.0745,2.0835,2.0725,2.0735,1924
20160301|2015-11-30 21:00,1,2.0735,2.074,2.0675,2.073,675
20160301|2015-11-30 21:30,1,2.0725,2.073,2.071,2.0715,241
20160301|2015-11-30 22:00,1,2.0715,2.0715,2.0685,2.0695,311
20160301|2015-11-30 22:30,1,2.0695,2.07,2.068,2.0695,516
20160301|2015-11-30 23:00,1,2.07,2.072,2.067,2.0715,504
20160301|2015-11-30 23:30,1,2.072,2.0755,2.0675,2.0735,1194
20160301|2015-12-01 00:00,1,2.074,2.075,2.0675,2.0675,474
20160301|2015-12-01 00:30,1,2.0675,2.074,2.066,2.0735,1317
20160301|2015-12-01 01:00,1,2.074,2.0765,2.073,2.073,707
20160301|2015-12-01 01:30,1,2.0725,2.0735,2.067,2.0675,541
20160301|2015-12-01 02:00,1,2.0675,2.0675,2.056,2.06,1689
20160301|2015-12-01 02:30,1,2.0595,2.0625,2.0555,2.06,1142
20160301|2015-12-01 03:00,1,2.0595,2.0745,2.0575,2.0685,1913
20160301|2015-12-01 03:30,1,2.068,2.0705,2.0655,2.0675,481
20160301|2015-12-01 04:00,1,2.067,2.0725,2.0655,2.071,442
20160301|2015-12-01 04:30,1,2.0715,2.078,2.0675,2.075,988
20160301|2015-12-01 05:00,1,2.075,2.0775,2.0715,2.0745,508
20160301|2015-12-01 05:30,1,2.0745,2.0785,2.0735,2.0785,459
20160301|2015-12-01 06:00,1,2.078,2.078,2.0675,2.068,752
20160301|2015-12-01 06:30,1,2.068,2.0755,2.068,2.074,1243
20160301|2015-12-01 07:00,1,2.073,2.0785,2.071,2.074,2636
20160301|2015-12-01 07:30,1,2.0735,2.074,2.0625,2.065,1807
20160301|2015-12-01 08:00,1,2.065,2.075,2.063,2.0745,2185
20160301|2015-12-01 08:30,1,2.0745,2.075,2.069,2.073,1791
20160301|2015-12-01 09:00,1,2.073,2.0815,2.0725,2.076,3747
20160301|2015-12-01 09:30,1,2.076,2.081,2.073,2.0785,2365
20160301|2015-12-01 10:00,1,2.0785,2.0795,2.0745,2.0775,1723
20160301|2015-12-01 10:30,1,2.077,2.0855,2.077,2.08,2803
20160301|2015-12-01 11:00,1,2.0805,2.0815,2.0745,2.0775,1474
20160301|2015-12-01 11:30,1,2.077,2.078,2.07,2.071,4151
20160301|2015-12-01 12:00,1,2.0715,2.0755,2.071,2.073,1014
20160301|2015-12-01 12:30,1,2.0725,2.076,2.071,2.073,411
20160301|2015-12-01 13:00,1,2.073,2.078,2.073,2.0745,341
20160301|2015-12-01 13:30,1,2.0745,2.076,2.074,2.075,135
20160301|2015-12-01 14:00,1,2.075,2.0765,2.0745,2.076,327
20160301|2015-12-01 14:30,1,2.076,2.0765,2.0735,2.0735,188
20160301|2015-12-01 15:00,1,2.0735,2.076,2.0725,2.074,176
20160301|2015-12-01 15:30,1,2.074,2.074,2.072,2.0725,116
20160301|2015-12-01 17:00,2,2.074,2.0755,2.0735,2.0745,110
20160301|2015-12-01 17:30,2,2.075,2.0775,2.0745,2.075,177
20160301|2015-12-01 18:00,2,2.075,2.0755,2.074,2.075,101
20160301|2015-12-01 18:30,2,2.075,2.079,2.0745,2.0775,319
20160301|2015-12-01 19:00,2,2.077,2.086,2.074,2.079,1588
20160301|2015-12-01 19:30,2,2.079,2.084,2.0785,2.084,483
20160301|2015-12-01 20:00,2,2.084,2.088,2.0825,2.0875,649
20160301|2015-12-01 20:30,2,2.0875,2.0885,2.066,2.069,2094
20160301|2015-12-01 21:00,2,2.0695,2.071,2.0665,2.0685,1467
20160301|2015-12-01 21:30,2,2.068,2.0715,2.068,2.0705,210
20160301|2015-12-01 22:00,2,2.0705,2.071,2.069,2.0695,63
20160301|2015-12-01 22:30,2,2.07,2.071,2.0695,2.0705,70
20160301|2015-12-01 23:00,2,2.07,2.071,2.0685,2.0705,124
20160301|2015-12-01 23:30,2,2.07,2.072,2.065,2.067,1132
20160301|2015-12-02 00:00,2,2.067,2.0725,2.0645,2.071,739
20160301|2015-12-02 00:30,2,2.0715,2.072,2.0645,2.065,720
20160301|2015-12-02 01:00,2,2.0655,2.0695,2.0645,2.068,570
20160301|2015-12-02 01:30,2,2.0685,2.075,2.067,2.073,695
20160301|2015-12-02 02:00,2,2.073,2.074,2.0695,2.0705,363
20160301|2015-12-02 02:30,2,2.0705,2.073,2.062,2.0625,892
20160301|2015-12-02 03:00,2,2.0625,2.063,2.056,2.06,1377
20160301|2015-12-02 03:30,2,2.06,2.063,2.058,2.0595,266
20160301|2015-12-02 04:00,2,2.0595,2.064,2.059,2.0635,399
20160301|2015-12-02 04:30,2,2.063,2.068,2.0625,2.0665,675
20160301|2015-12-02 05:00,2,2.067,2.069,2.065,2.067,382
20160301|2015-12-02 05:30,2,2.067,2.071,2.066,2.068,646
20160301|2015-12-02 06:00,2,2.068,2.07,2.0615,2.0625,1096
20160301|2015-12-02 06:30,2,2.0625,2.063,2.054,2.0555,2558
20160301|2015-12-02 07:00,2,2.0555,2.062,2.0525,2.0585,3376
20160301|2015-12-02 07:30,2,2.058,2.0675,2.0575,2.063,2951
20160301|2015-12-02 08:00,2,2.0625,2.071,2.0615,2.0705,2760
20160301|2015-12-02 08:30,2,2.0705,2.071,2.063,2.069,1857
20160301|2015-12-02 09:00,2,2.0685,2.07,2.0625,2.0655,2800
20160301|2015-12-02 09:30,2,2.0655,2.0725,2.063,2.0715,2495
20160301|2015-12-02 10:00,2,2.0715,2.0725,2.0645,2.0645,1389
20160301|2015-12-02 10:30,2,2.0645,2.0675,2.0495,2.051,3148
20160301|2015-12-02 11:00,2,2.051,2.051,2.038,2.0395,3564
20160301|2015-12-02 11:30,2,2.0395,2.0395,2.0295,2.0325,4850
20160301|2015-12-02 12:00,2,2.0325,2.048,2.0325,2.0475,1530
20160301|2015-12-02 12:30,2,2.0475,2.051,2.044,2.0455,623
20160301|2015-12-02 13:00,2,2.046,2.0485,2.0435,2.045,361
20160301|2015-12-02 13:30,2,2.0455,2.047,2.0445,2.0455,180
20160301|2015-12-02 14:00,2,2.0455,2.047,2.045,2.0455,151
20160301|2015-12-02 14:30,2,2.0455,2.047,2.0425,2.043,297
20160301|2015-12-02 15:00,2,2.0435,2.045,2.043,2.0445,102
20160301|2015-12-02 15:30,2,2.045,2.0455,2.043,2.0455,70
20160301|2015-12-02 17:00,3,2.046,2.048,2.0445,2.0445,113
20160301|2015-12-02 17:30,3,2.045,2.048,2.045,2.048,33
20160301|2015-12-02 18:00,3,2.0485,2.0505,2.0465,2.05,162
20160301|2015-12-02 18:30,3,2.049,2.049,2.043,2.047,230
20160301|2015-12-02 19:00,3,2.0465,2.052,2.0375,2.0395,1646
20160301|2015-12-02 19:30,3,2.0395,2.042,2.0355,2.0405,667
20160301|2015-12-02 20:00,3,2.041,2.0455,2.039,2.043,505
20160301|2015-12-02 20:30,3,2.043,2.045,2.037,2.043,461
20160301|2015-12-02 21:00,3,2.0435,2.0445,2.031,2.034,1478
20160301|2015-12-02 21:30,3,2.0345,2.0375,2.0335,2.0355,195
20160301|2015-12-02 22:00,3,2.036,2.0375,2.035,2.0375,186
20160301|2015-12-02 22:30,3,2.0375,2.0385,2.0355,2.038,180
20160301|2015-12-02 23:00,3,2.038,2.039,2.0355,2.0375,445
20160301|2015-12-02 23:30,3,2.0385,2.046,2.037,2.0425,1059
20160301|2015-12-03 00:00,3,2.0425,2.045,2.0345,2.036,824
20160301|2015-12-03 00:30,3,2.0365,2.042,2.029,2.0295,1798
20160301|2015-12-03 01:00,3,2.029,2.0345,2.029,2.034,480
20160301|2015-12-03 01:30,3,2.034,2.0345,2.0285,2.0285,499
20160301|2015-12-03 02:00,3,2.0295,2.0325,2.0255,2.0315,652
20160301|2015-12-03 02:30,3,2.031,2.0365,2.0295,2.03,526
20160301|2015-12-03 03:00,3,2.0305,2.032,2.0265,2.029,400
20160301|2015-12-03 03:30,3,2.029,2.0335,2.0265,2.031,417
20160301|2015-12-03 04:00,3,2.031,2.0345,2.0295,2.0335,230
20160301|2015-12-03 04:30,3,2.0335,2.0355,2.0305,2.034,263
20160301|2015-12-03 05:00,3,2.033,2.0345,2.0305,2.033,328
20160301|2015-12-03 05:30,3,2.0325,2.0345,2.0315,2.034,235
20160301|2015-12-03 06:00,3,2.0335,2.0335,2.0265,2.029,919
20160301|2015-12-03 06:30,3,2.0295,2.04,2.0295,2.0395,1679
20160301|2015-12-03 07:00,3,2.0395,2.0505,2.039,2.04,5370
20160301|2015-12-03 07:30,3,2.04,2.061,2.0395,2.056,5876
20160301|2015-12-03 08:00,3,2.056,2.0585,2.0455,2.047,3719
20160301|2015-12-03 08:30,3,2.0465,2.0475,2.037,2.042,3320
20160301|2015-12-03 09:00,3,2.0425,2.0445,2.0345,2.038,2346
20160301|2015-12-03 09:30,3,2.038,2.0415,2.0365,2.04,2166
20160301|2015-12-03 10:00,3,2.0395,2.0425,2.038,2.041,2265
20160301|2015-12-03 10:30,3,2.041,2.0495,2.0405,2.0475,1824
20160301|2015-12-03 11:00,3,2.0475,2.056,2.0455,2.0525,1717
20160301|2015-12-03 11:30,3,2.0525,2.064,2.047,2.0605,3419
20160301|2015-12-03 12:00,3,2.061,2.062,2.0575,2.0605,1312
20160301|2015-12-03 12:30,3,2.0605,2.061,2.0565,2.057,546
20160301|2015-12-03 13:00,3,2.0565,2.06,2.0535,2.0555,369
20160301|2015-12-03 13:30,3,2.055,2.0605,2.0545,2.059,237
20160301|2015-12-03 14:00,3,2.059,2.061,2.0565,2.0565,238
20160301|2015-12-03 14:30,3,2.0565,2.06,2.056,2.0595,279
20160301|2015-12-03 15:00,3,2.059,2.06,2.058,2.058,148
20160301|2015-12-03 15:30,3,2.058,2.0585,2.057,2.0585,92
20160301|2015-12-03 17:00,4,2.059,2.06,2.057,2.0595,148
20160301|2015-12-03 17:30,4,2.059,2.0595,2.058,2.0585,40
20160301|2015-12-03 18:00,4,2.059,2.062,2.059,2.061,151
20160301|2015-12-03 18:30,4,2.061,2.061,2.057,2.058,316
20160301|2015-12-03 19:00,4,2.0575,2.064,2.045,2.0475,2135
20160301|2015-12-03 19:30,4,2.047,2.0515,2.042,2.046,972
20160301|2015-12-03 20:00,4,2.0465,2.053,2.046,2.051,541
20160301|2015-12-03 20:30,4,2.051,2.053,2.047,2.049,426
20160301|2015-12-03 21:00,4,2.049,2.054,2.0475,2.052,276
20160301|2015-12-03 21:30,4,2.053,2.0545,2.052,2.052,120
20160301|2015-12-03 22:00,4,2.0525,2.0535,2.0515,2.0515,60
20160301|2015-12-03 22:30,4,2.0515,2.054,2.0515,2.053,61
20160301|2015-12-03 23:00,4,2.053,2.0545,2.052,2.052,84
20160301|2015-12-03 23:30,4,2.052,2.0595,2.05,2.0595,926
20160301|2015-12-04 00:00,4,2.06,2.06,2.0525,2.053,633
20160301|2015-12-04 00:30,4,2.0525,2.0555,2.0505,2.0555,546
20160301|2015-12-04 01:00,4,2.055,2.055,2.05,2.0515,318
20160301|2015-12-04 01:30,4,2.0515,2.055,2.051,2.051,338
20160301|2015-12-04 02:00,4,2.051,2.0615,2.051,2.0605,1023
20160301|2015-12-04 02:30,4,2.0605,2.0695,2.0605,2.065,1483
20160301|2015-12-04 03:00,4,2.0655,2.0775,2.0655,2.0745,1307
20160301|2015-12-04 03:30,4,2.074,2.0765,2.073,2.0755,683
20160301|2015-12-04 04:00,4,2.0755,2.093,2.075,2.0915,3220
20160301|2015-12-04 04:30,4,2.0915,2.097,2.082,2.084,1717
20160301|2015-12-04 05:00,4,2.0835,2.0915,2.081,2.087,1025
20160301|2015-12-04 05:30,4,2.0865,2.091,2.085,2.09,668
20160301|2015-12-04 06:00,4,2.09,2.092,2.086,2.0895,649
20160301|2015-12-04 06:30,4,2.09,2.0925,2.083,2.0855,1178
20160301|2015-12-04 07:00,4,2.085,2.085,2.071,2.0785,3893
20160301|2015-12-04 07:30,4,2.0795,2.0795,2.0605,2.0635,4419
20160301|2015-12-04 08:00,4,2.0645,2.0755,2.0605,2.0745,3146
20160301|2015-12-04 08:30,4,2.0735,2.081,2.0715,2.077,2854
20160301|2015-12-04 09:00,4,2.0765,2.084,2.073,2.0795,2894
20160301|2015-12-04 09:30,4,2.08,2.082,2.0755,2.0775,1939
20160301|2015-12-04 10:00,4,2.078,2.082,2.0745,2.0785,2398
20160301|2015-12-04 10:30,4,2.0785,2.0855,2.0765,2.0785,1381
20160301|2015-12-04 11:00,4,2.0785,2.0785,2.0745,2.0775,1019
20160301|2015-12-04 11:30,4,2.077,2.0805,2.0755,2.08,1748
20160301|2015-12-04 12:00,4,2.08,2.083,2.079,2.0825,693
20160301|2015-12-04 12:30,4,2.082,2.082,2.0765,2.077,338
20160301|2015-12-04 13:00,4,2.077,2.0795,2.0765,2.0795,108
20160301|2015-12-04 13:30,4,2.0795,2.081,2.078,2.0805,162
20160301|2015-12-04 14:00,4,2.08,2.08,2.0775,2.0785,98
20160301|2015-12-04 14:30,4,2.0785,2.08,2.078,2.079,144
20160301|2015-12-04 15:00,4,2.0785,2.079,2.0775,2.078,100
20160301|2015-12-04 15:30,4,2.078,2.0785,2.076,2.076,87
20160301|2015-12-06 17:00,7,2.0785,2.079,2.0725,2.073,278
20160301|2015-12-06 17:30,7,2.073,2.079,2.073,2.0785,114
20160301|2015-12-06 18:00,7,2.079,2.084,2.0775,2.083,204
20160301|2015-12-06 18:30,7,2.0825,2.0825,2.078,2.0785,85
20160301|2015-12-06 19:00,7,2.0785,2.0945,2.0735,2.0895,1935
20160301|2015-12-06 19:30,7,2.0895,2.0905,2.0845,2.0895,507
20160301|2015-12-06 20:00,7,2.0895,2.093,2.0865,2.0905,307
20160301|2015-12-06 20:30,7,2.091,2.091,2.087,2.088,401
20160301|2015-12-06 21:00,7,2.088,2.0895,2.086,2.0895,256
20160301|2015-12-06 21:30,7,2.0895,2.0895,2.0885,2.0885,50
20160301|2015-12-06 22:00,7,2.0885,2.089,2.087,2.0875,48
20160301|2015-12-06 22:30,7,2.0875,2.089,2.087,2.0885,82
20160301|2015-12-06 23:00,7,2.0885,2.089,2.0875,2.0875,80
20160301|2015-12-06 23:30,7,2.088,2.0895,2.0865,2.0885,446
20160301|2015-12-07 00:00,7,2.089,2.09,2.0875,2.09,348
20160301|2015-12-07 00:30,7,2.0895,2.09,2.0875,2.09,387
20160301|2015-12-07 01:00,7,2.089,2.0895,2.084,2.086,604
20160301|2015-12-07 01:30,7,2.087,2.0875,2.079,2.0835,612
20160301|2015-12-07 02:00,7,2.084,2.085,2.076,2.0795,863
20160301|2015-12-07 02:30,7,2.079,2.079,2.0745,2.0785,432
20160301|2015-12-07 03:00,7,2.0775,2.0785,2.0705,2.0735,621
20160301|2015-12-07 03:30,7,2.073,2.075,2.072,2.074,232
20160301|2015-12-07 04:00,7,2.074,2.0745,2.0715,2.0715,336
20160301|2015-12-07 04:30,7,2.072,2.078,2.069,2.076,578
20160301|2015-12-07 05:00,7,2.076,2.0775,2.0735,2.0735,299
20160301|2015-12-07 05:30,7,2.0735,2.075,2.0715,2.0745,492
20160301|2015-12-07 06:00,7,2.0745,2.076,2.0725,2.0745,305
20160301|2015-12-07 06:30,7,2.0745,2.076,2.071,2.073,861
20160301|2015-12-07 07:00,7,2.073,2.0755,2.065,2.065,3276
20160301|2015-12-07 07:30,7,2.0655,2.0705,2.0635,2.065,1569
20160301|2015-12-07 08:00,7,2.064,2.0735,2.0635,2.0695,1515
20160301|2015-12-07 08:30,7,2.0695,2.071,2.062,2.064,2543
20160301|2015-12-07 09:00,7,2.064,2.065,2.0555,2.0585,2875
20160301|2015-12-07 09:30,7,2.0585,2.0615,2.0525,2.0535,2401
20160301|2015-12-07 10:00,7,2.0535,2.054,2.044,2.046,3540
20160301|2015-12-07 10:30,7,2.046,2.053,2.046,2.0515,1997
20160301|2015-12-07 11:00,7,2.0515,2.054,2.049,2.0505,874
20160301|2015-12-07 11:30,7,2.0505,2.0525,2.049,2.0495,1569
20160301|2015-12-07 12:00,7,2.049,2.0495,2.043,2.047,863
20160301|2015-12-07 12:30,7,2.0475,2.0495,2.0445,2.049,377
20160301|2015-12-07 13:00,7,2.049,2.0495,2.0445,2.047,149
20160301|2015-12-07 13:30,7,2.0465,2.0475,2.0445,2.047,156
20160301|2015-12-07 14:00,7,2.046,2.0475,2.045,2.0465,175
20160301|2015-12-07 14:30,7,2.047,2.048,2.046,2.047,204
20160301|2015-12-07 15:00,7,2.0465,2.047,2.045,2.0465,164
20160301|2015-12-07 15:30,7,2.046,2.0465,2.0445,2.045,112
20160301|2015-12-07 17:00,8,2.044,2.047,2.044,2.0465,135
20160301|2015-12-07 17:30,8,2.047,2.049,2.0465,2.0475,81
20160301|2015-12-07 18:00,8,2.047,2.05,2.0465,2.05,112
20160301|2015-12-07 18:30,8,2.0505,2.055,2.048,2.0495,235
20160301|2015-12-07 19:00,8,2.0495,2.051,2.0445,2.0485,921
20160301|2015-12-07 19:30,8,2.0475,2.0485,2.044,2.048,386
20160301|2015-12-07 20:00,8,2.047,2.048,2.044,2.0445,347
20160301|2015-12-07 20:30,8,2.0445,2.052,2.0445,2.051,381
20160301|2015-12-07 21:00,8,2.051,2.052,2.0475,2.051,361
20160301|2015-12-07 21:30,8,2.0505,2.0505,2.0495,2.0495,64
20160301|2015-12-07 22:00,8,2.05,2.0505,2.0495,2.0505,39
20160301|2015-12-07 22:30,8,2.05,2.0505,2.0495,2.05,54
20160301|2015-12-07 23:00,8,2.0495,2.051,2.0485,2.049,119
20160301|2015-12-07 23:30,8,2.0485,2.049,2.045,2.0465,456
20160301|2015-12-08 00:00,8,2.0465,2.0475,2.043,2.0465,591
20160301|2015-12-08 00:30,8,2.0465,2.0505,2.045,2.047,586
20160301|2015-12-08 01:00,8,2.0465,2.051,2.0465,2.0505,421
20160301|2015-12-08 01:30,8,2.051,2.052,2.0485,2.05,410
20160301|2015-12-08 02:00,8,2.05,2.0555,2.0485,2.0525,982
20160301|2015-12-08 02:30,8,2.0525,2.055,2.05,2.0515,546
20160301|2015-12-08 03:00,8,2.0515,2.053,2.049,2.052,301
20160301|2015-12-08 03:30,8,2.052,2.057,2.051,2.0515,526
20160301|2015-12-08 04:00,8,2.0515,2.0515,2.0465,2.0495,537
20160301|2015-12-08 04:30,8,2.0495,2.0505,2.0465,2.0495,316
20160301|2015-12-08 05:00,8,2.049,2.0495,2.0475,2.049,240
20160301|2015-12-08 05:30,8,2.0495,2.055,2.048,2.0525,530
20160301|2015-12-08 06:00,8,2.053,2.053,2.045,2.0455,871
20160301|2015-12-08 06:30,8,2.0455,2.0545,2.0445,2.0475,1233
20160301|2015-12-08 07:00,8,2.0485,2.0505,2.0355,2.0375,3193
20160301|2015-12-08 07:30,8,2.038,2.047,2.0365,2.0425,1770
20160301|2015-12-08 08:00,8,2.042,2.0585,2.042,2.0575,3801
20160301|2015-12-08 08:30,8,2.0575,2.074,2.0565,2.0655,5645
20160301|2015-12-08 09:00,8,2.0655,2.071,2.065,2.0665,2526
20160301|2015-12-08 09:30,8,2.0665,2.07,2.064,2.07,1716
20160301|2015-12-08 10:00,8,2.07,2.073,2.0685,2.07,2171
20160301|2015-12-08 10:30,8,2.07,2.07,2.064,2.0645,1782
20160301|2015-12-08 11:00,8,2.0645,2.065,2.054,2.054,1746
20160301|2015-12-08 11:30,8,2.0545,2.0565,2.052,2.054,1603
20160301|2015-12-08 12:00,8,2.054,2.0555,2.0515,2.055,640
20160301|2015-12-08 12:30,8,2.055,2.06,2.054,2.0595,501
20160301|2015-12-08 13:00,8,2.0595,2.0615,2.056,2.0575,345
20160301|2015-12-08 13:30,8,2.057,2.0575,2.0555,2.0565,111
20160301|2015-12-08 14:00,8,2.057,2.0575,2.055,2.057,101
20160301|2015-12-08 14:30,8,2.057,2.0585,2.0565,2.058,108
20160301|2015-12-08 15:00,8,2.0575,2.0585,2.0575,2.0575,62
20160301|2015-12-08 15:30,8,2.058,2.0585,2.056,2.0565,108
20160301|2015-12-08 17:00,9,2.0595,2.0595,2.0575,2.0585,108
20160301|2015-12-08 17:30,9,2.0585,2.0595,2.0575,2.0585,68
20160301|2015-12-08 18:00,9,2.0585,2.0615,2.058,2.0615,67
20160301|2015-12-08 18:30,9,2.0615,2.064,2.061,2.063,204
20160301|2015-12-08 19:00,9,2.063,2.07,2.059,2.0665,1074
20160301|2015-12-08 19:30,9,2.0665,2.072,2.066,2.069,457
20160301|2015-12-08 20:00,9,2.069,2.0705,2.0655,2.0655,228
20160301|2015-12-08 20:30,9,2.066,2.0715,2.0655,2.0655,357
20160301|2015-12-08 21:00,9,2.066,2.07,2.066,2.067,235
20160301|2015-12-08 21:30,9,2.067,2.0685,2.067,2.068,88
20160301|2015-12-08 22:00,9,2.068,2.0685,2.067,2.068,98
20160301|2015-12-08 22:30,9,2.0675,2.069,2.066,2.0665,79
20160301|2015-12-08 23:00,9,2.0665,2.069,2.065,2.067,78
20160301|2015-12-08 23:30,9,2.0675,2.0685,2.064,2.0645,326
20160301|2015-12-09 00:00,9,2.0635,2.066,2.0625,2.0645,327
20160301|2015-12-09 00:30,9,2.064,2.0705,2.0635,2.07,751
20160301|2015-12-09 01:00,9,2.07,2.0765,2.0685,2.0715,988
20160301|2015-12-09 01:30,9,2.072,2.074,2.069,2.0695,300
20160301|2015-12-09 02:00,9,2.069,2.083,2.069,2.082,1253
20160301|2015-12-09 02:30,9,2.082,2.088,2.0815,2.0825,2309
20160301|2015-12-09 03:00,9,2.0835,2.0915,2.0795,2.0815,1457
20160301|2015-12-09 03:30,9,2.0815,2.084,2.065,2.0675,2735
20160301|2015-12-09 04:00,9,2.067,2.0755,2.067,2.0735,1093
20160301|2015-12-09 04:30,9,2.0735,2.0755,2.0715,2.0735,287
20160301|2015-12-09 05:00,9,2.074,2.0765,2.0735,2.075,342
20160301|2015-12-09 05:30,9,2.0755,2.081,2.074,2.08,535
20160301|2015-12-09 06:00,9,2.0805,2.0855,2.0795,2.081,881
20160301|2015-12-09 06:30,9,2.0815,2.0865,2.0755,2.0775,1502
20160301|2015-12-09 07:00,9,2.078,2.0835,2.0755,2.081,2105
20160301|2015-12-09 07:30,9,2.081,2.09,2.0795,2.084,3045
20160301|2015-12-09 08:00,9,2.0835,2.0965,2.083,2.09,4926
20160301|2015-12-09 08:30,9,2.09,2.0905,2.084,2.088,1706
20160301|2015-12-09 09:00,9,2.0875,2.0905,2.0785,2.0785,2162
20160301|2015-12-09 09:30,9,2.079,2.084,2.067,2.0675,3662
20160301|2015-12-09 10:00,9,2.068,2.0695,2.0665,2.0675,1820
20160301|2015-12-09 10:30,9,2.068,2.07,2.0615,2.0625,2907
20160301|2015-12-09 11:00,9,2.063,2.066,2.06,2.06,930
20160301|2015-12-09 11:30,9,2.0605,2.067,2.0595,2.0665,2139
20160301|2015-12-09 12:00,9,2.0665,2.0705,2.066,2.0705,905
20160301|2015-12-09 12:30,9,2.0705,2.0705,2.0675,2.069,339
20160301|2015-12-09 13:00,9,2.069,2.069,2.0645,2.066,191
20160301|2015-12-09 13:30,9,2.066,2.0675,2.064,2.065,157
20160301|2015-12-09 14:00,9,2.065,2.0695,2.0635,2.069,158
20160301|2015-12-09 14:30,9,2.069,2.069,2.0655,2.0655,132
20160301|2015-12-09 15:00,9,2.066,2.066,2.0645,2.0655,61
20160301|2015-12-09 15:30,9,2.0655,2.067,2.064,2.0645,79
20160301|2015-12-09 17:00,10,2.064,2.0675,2.0615,2.067,125
20160301|2015-12-09 17:30,10,2.067,2.068,2.066,2.068,72
20160301|2015-12-09 18:00,10,2.068,2.0685,2.067,2.067,48
20160301|2015-12-09 18:30,10,2.0675,2.071,2.0665,2.0675,188
20160301|2015-12-09 19:00,10,2.067,2.0765,2.0655,2.0725,800
20160301|2015-12-09 19:30,10,2.0725,2.074,2.0705,2.0725,307
20160301|2015-12-09 20:00,10,2.073,2.0745,2.07,2.0735,156
20160301|2015-12-09 20:30,10,2.073,2.0735,2.07,2.0725,339
20160301|2015-12-09 21:00,10,2.072,2.0745,2.068,2.068,489
20160301|2015-12-09 21:30,10,2.068,2.0685,2.0665,2.0685,399
20160301|2015-12-09 22:00,10,2.0685,2.069,2.0675,2.069,116
20160301|2015-12-09 22:30,10,2.069,2.07,2.0685,2.069,65
20160301|2015-12-09 23:00,10,2.069,2.0705,2.0685,2.069,74
20160301|2015-12-09 23:30,10,2.069,2.069,2.065,2.067,402
20160301|2015-12-10 00:00,10,2.0665,2.0715,2.0645,2.07,429
20160301|2015-12-10 00:30,10,2.069,2.0715,2.0615,2.0625,864
20160301|2015-12-10 01:00,10,2.0625,2.0655,2.0605,2.065,362
20160301|2015-12-10 01:30,10,2.065,2.0665,2.064,2.0665,200
20160301|2015-12-10 02:00,10,2.0665,2.0755,2.065,2.0745,935
20160301|2015-12-10 02:30,10,2.0745,2.077,2.0715,2.0725,609
20160301|2015-12-10 03:00,10,2.073,2.074,2.0695,2.071,287
20160301|2015-12-10 03:30,10,2.0705,2.0725,2.068,2.0715,272
20160301|2015-12-10 04:00,10,2.0715,2.072,2.0645,2.0655,616
20160301|2015-12-10 04:30,10,2.065,2.068,2.064,2.066,462
20160301|2015-12-10 05:00,10,2.066,2.068,2.065,2.0675,378
20160301|2015-12-10 05:30,10,2.068,2.069,2.0645,2.0645,403
20160301|2015-12-10 06:00,10,2.065,2.068,2.065,2.066,280
20160301|2015-12-10 06:30,10,2.066,2.067,2.0555,2.066,1850
20160301|2015-12-10 07:00,10,2.066,2.0715,2.0625,2.064,2307
20160301|2015-12-10 07:30,10,2.064,2.0675,2.0615,2.063,1254
20160301|2015-12-10 08:00,10,2.0635,2.0675,2.0605,2.0615,1045
20160301|2015-12-10 08:30,10,2.061,2.0675,2.0585,2.0675,2152
20160301|2015-12-10 09:00,10,2.0675,2.071,2.0645,2.069,1691
20160301|2015-12-10 09:30,10,2.069,2.072,2.069,2.0705,1051
20160301|2015-12-10 10:00,10,2.0705,2.072,2.0675,2.0675,827
20160301|2015-12-10 10:30,10,2.068,2.071,2.065,2.071,1236
20160301|2015-12-10 11:00,10,2.071,2.0715,2.0665,2.069,617
20160301|2015-12-10 11:30,10,2.069,2.0745,2.0665,2.0715,1616
20160301|2015-12-10 12:00,10,2.072,2.074,2.071,2.072,396
20160301|2015-12-10 12:30,10,2.072,2.075,2.068,2.0705,440
20160301|2015-12-10 13:00,10,2.07,2.0715,2.068,2.07,254
20160301|2015-12-10 13:30,10,2.07,2.07,2.068,2.0685,151
20160301|2015-12-10 14:00,10,2.069,2.069,2.067,2.067,113
20160301|2015-12-10 14:30,10,2.067,2.0675,2.064,2.066,248
20160301|2015-12-10 15:00,10,2.0665,2.067,2.065,2.0655,109
20160301|2015-12-10 15:30,10,2.0655,2.0665,2.064,2.064,83
20160301|2015-12-10 17:00,11,2.07,2.07,2.066,2.0675,135
20160301|2015-12-10 17:30,11,2.067,2.067,2.0665,2.0665,15
20160301|2015-12-10 18:00,11,2.0675,2.068,2.067,2.068,75
20160301|2015-12-10 18:30,11,2.0675,2.069,2.065,2.066,208
20160301|2015-12-10 19:00,11,2.0655,2.069,2.064,2.064,451
20160301|2015-12-10 19:30,11,2.0635,2.066,2.063,2.0655,270
20160301|2015-12-10 20:00,11,2.0655,2.067,2.064,2.0645,156
20160301|2015-12-10 20:30,11,2.065,2.067,2.0645,2.0665,132
20160301|2015-12-10 21:00,11,2.066,2.078,2.0655,2.075,995
20160301|2015-12-10 21:30,11,2.075,2.087,2.075,2.0865,1802
20160301|2015-12-10 22:00,11,2.086,2.0905,2.086,2.0885,1031
20160301|2015-12-10 22:30,11,2.089,2.094,2.089,2.0915,1351
20160301|2015-12-10 23:00,11,2.092,2.093,2.0895,2.0915,705
20160301|2015-12-10 23:30,11,2.091,2.108,2.09,2.105,3668
20160301|2015-12-11 00:00,11,2.1055,2.1095,2.104,2.107,1822
20160301|2015-12-11 00:30,11,2.107,2.115,2.1065,2.1145,2996
20160301|2015-12-11 01:00,11,2.1145,2.115,2.1105,2.1135,1079
20160301|2015-12-11 01:30,11,2.114,2.116,2.1115,2.1145,779
20160301|2015-12-11 02:00,11,2.114,2.118,2.1075,2.111,1561
20160301|2015-12-11 02:30,11,2.1105,2.1135,2.1085,2.111,590
20160301|2015-12-11 03:00,11,2.111,2.114,2.11,2.1135,621
20160301|2015-12-11 03:30,11,2.1135,2.12,2.1135,2.1195,1042
20160301|2015-12-11 04:00,11,2.119,2.1195,2.115,2.115,802
20160301|2015-12-11 04:30,11,2.1155,2.116,2.1075,2.1075,929
20160301|2015-12-11 05:00,11,2.1075,2.1095,2.105,2.107,811
20160301|2015-12-11 05:30,11,2.1065,2.109,2.105,2.1075,589
20160301|2015-12-11 06:00,11,2.108,2.1085,2.104,2.1045,687
20160301|2015-12-11 06:30,11,2.105,2.11,2.104,2.11,875
20160301|2015-12-11 07:00,11,2.1095,2.1125,2.105,2.11,3623
20160301|2015-12-11 07:30,11,2.1095,2.126,2.109,2.1155,5794
20160301|2015-12-11 08:00,11,2.115,2.121,2.1035,2.1065,3309
20160301|2015-12-11 08:30,11,2.107,2.119,2.106,2.1145,3782
20160301|2015-12-11 09:00,11,2.115,2.131,2.114,2.1285,5530
20160301|2015-12-11 09:30,11,2.1295,2.1385,2.1225,2.123,4809
20160301|2015-12-11 10:00,11,2.123,2.126,2.117,2.1205,2134
20160301|2015-12-11 10:30,11,2.121,2.1235,2.1175,2.118,1472
20160301|2015-12-11 11:00,11,2.118,2.1215,2.116,2.1185,1011
20160301|2015-12-11 11:30,11,2.118,2.1215,2.1155,2.1165,2073
20160301|2015-12-11 12:00,11,2.1165,2.117,2.111,2.1115,1193
20160301|2015-12-11 12:30,11,2.1115,2.1125,2.108,2.1095,814
20160301|2015-12-11 13:00,11,2.1095,2.116,2.1095,2.1155,244
20160301|2015-12-11 13:30,11,2.1155,2.1155,2.1105,2.1115,206
20160301|2015-12-11 14:00,11,2.1115,2.1125,2.1075,2.109,523
20160301|2015-12-11 14:30,11,2.109,2.109,2.105,2.105,505
20160301|2015-12-11 15:00,11,2.105,2.107,2.104,2.1055,218
20160301|2015-12-11 15:30,11,2.104,2.1135,2.104,2.1135,110
20160301|2015-12-13 17:00,14,2.112,2.1175,2.108,2.1175,408
20160301|2015-12-13 17:30,14,2.117,2.1175,2.111,2.112,183
20160301|2015-12-13 18:00,14,2.112,2.1125,2.11,2.1115,376
20160301|2015-12-13 18:30,14,2.112,2.1125,2.1095,2.1115,229
20160301|2015-12-13 19:00,14,2.1115,2.118,2.1055,2.1145,2095
20160301|2015-12-13 19:30,14,2.1145,2.1175,2.1135,2.1165,677
20160301|2015-12-13 20:00,14,2.116,2.12,2.115,2.1175,573
20160301|2015-12-13 20:30,14,2.118,2.1275,2.118,2.124,854
20160301|2015-12-13 21:00,14,2.124,2.126,2.122,2.1225,705
20160301|2015-12-13 21:30,14,2.122,2.124,2.122,2.124,80
20160301|2015-12-13 22:00,14,2.123,2.124,2.123,2.1235,86
20160301|2015-12-13 22:30,14,2.1235,2.125,2.1235,2.1245,108
20160301|2015-12-13 23:00,14,2.1245,2.1245,2.1215,2.1225,128
20160301|2015-12-13 23:30,14,2.1225,2.1225,2.112,2.1155,1011
20160301|2015-12-14 00:00,14,2.1155,2.1185,2.1135,2.115,496
20160301|2015-12-14 00:30,14,2.1145,2.12,2.114,2.1165,376
20160301|2015-12-14 01:00,14,2.1165,2.117,2.1125,2.1135,331
20160301|2015-12-14 01:30,14,2.1135,2.1145,2.1045,2.1045,518
20160301|2015-12-14 02:00,14,2.1045,2.1075,2.1025,2.105,933
20160301|2015-12-14 02:30,14,2.105,2.1055,2.095,2.095,966
20160301|2015-12-14 03:00,14,2.0945,2.0975,2.0935,2.096,775
20160301|2015-12-14 03:30,14,2.0965,2.1045,2.0955,2.104,633
20160301|2015-12-14 04:00,14,2.1045,2.109,2.1025,2.1035,677
20160301|2015-12-14 04:30,14,2.104,2.1075,2.103,2.1055,340
20160301|2015-12-14 05:00,14,2.1055,2.108,2.0995,2.0995,653
20160301|2015-12-14 05:30,14,2.1,2.1025,2.0965,2.1,517
20160301|2015-12-14 06:00,14,2.1,2.1065,2.0985,2.1035,643
20160301|2015-12-14 06:30,14,2.1035,2.1055,2.091,2.095,2078
20160301|2015-12-14 07:00,14,2.0945,2.1075,2.0935,2.106,2986
20160301|2015-12-14 07:30,14,2.1055,2.114,2.1045,2.112,1871
20160301|2015-12-14 08:00,14,2.112,2.114,2.107,2.1115,1625
20160301|2015-12-14 08:30,14,2.1115,2.114,2.1065,2.107,1633
20160301|2015-12-14 09:00,14,2.107,2.1105,2.104,2.1055,2008
20160301|2015-12-14 09:30,14,2.105,2.1125,2.102,2.1125,2026
20160301|2015-12-14 10:00,14,2.1125,2.1125,2.1095,2.111,1400
20160301|2015-12-14 10:30,14,2.111,2.114,2.1075,2.1085,1790
20160301|2015-12-14 11:00,14,2.109,2.111,2.108,2.1105,973
20160301|2015-12-14 11:30,14,2.1105,2.1125,2.1075,2.111,1047
20160301|2015-12-14 12:00,14,2.111,2.113,2.11,2.112,535
20160301|2015-12-14 12:30,14,2.1115,2.1135,2.1105,2.1115,329
20160301|2015-12-14 13:00,14,2.112,2.1165,2.111,2.1145,229
20160301|2015-12-14 13:30,14,2.1145,2.1145,2.1115,2.112,134
20160301|2015-12-14 14:00,14,2.112,2.112,2.101,2.1025,675
20160301|2015-12-14 14:30,14,2.103,2.1065,2.103,2.1045,166
20160301|2015-12-14 15:00,14,2.1045,2.107,2.1045,2.1055,73
20160301|2015-12-14 15:30,14,2.1065,2.1065,2.104,2.106,67
20160301|2015-12-14 17:00,15,2.1075,2.109,2.1045,2.106,52
20160301|2015-12-14 17:30,15,2.1055,2.1065,2.105,2.1065,24
20160301|2015-12-14 18:00,15,2.107,2.108,2.1055,2.1065,133
20160301|2015-12-14 18:30,15,2.1075,2.1115,2.1075,2.11,228
20160301|2015-12-14 19:00,15,2.11,2.117,2.107,2.1155,691
20160301|2015-12-14 19:30,15,2.1155,2.1155,2.1035,2.108,626
20160301|2015-12-14 20:00,15,2.1085,2.1085,2.1055,2.108,320
20160301|2015-12-14 20:30,15,2.108,2.1095,2.0985,2.0985,520
20160301|2015-12-14 21:00,15,2.098,2.1005,2.0955,2.098,1282
20160301|2015-12-14 21:30,15,2.0985,2.1015,2.0985,2.1005,132
20160301|2015-12-14 22:00,15,2.1005,2.101,2.099,2.1005,90
20160301|2015-12-14 22:30,15,2.101,2.1015,2.101,2.1015,69
20160301|2015-12-14 23:00,15,2.1015,2.1015,2.1,2.1,44
20160301|2015-12-14 23:30,15,2.1,2.1,2.0955,2.098,700
20160301|2015-12-15 00:00,15,2.0975,2.099,2.0885,2.091,1361
20160301|2015-12-15 00:30,15,2.091,2.0935,2.085,2.086,1498
20160301|2015-12-15 01:00,15,2.086,2.087,2.0825,2.0865,711
20160301|2015-12-15 01:30,15,2.086,2.089,2.086,2.0875,445
20160301|2015-12-15 02:00,15,2.0885,2.0885,2.0785,2.0835,1249
20160301|2015-12-15 02:30,15,2.083,2.088,2.08,2.0875,436
20160301|2015-12-15 03:00,15,2.087,2.093,2.0845,2.092,805
20160301|2015-12-15 03:30,15,2.092,2.092,2.083,2.083,448
20160301|2015-12-15 04:00,15,2.083,2.089,2.0825,2.088,614
20160301|2015-12-15 04:30,15,2.0885,2.09,2.082,2.084,773
20160301|2015-12-15 05:00,15,2.0835,2.0845,2.0765,2.0795,1004
20160301|2015-12-15 05:30,15,2.079,2.0815,2.077,2.078,426
20160301|2015-12-15 06:00,15,2.0785,2.081,2.0755,2.0755,421
20160301|2015-12-15 06:30,15,2.0755,2.076,2.0695,2.0725,2077
20160301|2015-12-15 07:00,15,2.072,2.0825,2.069,2.074,5113
20160301|2015-12-15 07:30,15,2.0735,2.0775,2.071,2.0755,2336
20160301|2015-12-15 08:00,15,2.075,2.0805,2.0725,2.079,2658
20160301|2015-12-15 08:30,15,2.0795,2.0795,2.0605,2.0625,5713
20160301|2015-12-15 09:00,15,2.0625,2.063,2.0555,2.0595,5939
20160301|2015-12-15 09:30,15,2.059,2.062,2.051,2.0535,3852
20160301|2015-12-15 10:00,15,2.0535,2.058,2.052,2.0545,2350
20160301|2015-12-15 10:30,15,2.055,2.055,2.048,2.051,2193
20160301|2015-12-15 11:00,15,2.0515,2.058,2.051,2.058,1087
20160301|2015-12-15 11:30,15,2.058,2.0595,2.055,2.055,2545
20160301|2015-12-15 12:00,15,2.0555,2.0615,2.0555,2.0575,906
20160301|2015-12-15 12:30,15,2.0575,2.0605,2.0565,2.057,514
20160301|2015-12-15 13:00,15,2.0575,2.0575,2.053,2.054,298
20160301|2015-12-15 13:30,15,2.054,2.0555,2.0535,2.055,242
20160301|2015-12-15 14:00,15,2.0545,2.055,2.0525,2.0535,195
20160301|2015-12-15 14:30,15,2.053,2.0535,2.052,2.052,211
20160301|2015-12-15 15:00,15,2.0525,2.0535,2.052,2.0525,149
20160301|2015-12-15 15:30,15,2.0525,2.0525,2.045,2.0455,313
20160301|2015-12-15 17:00,16,2.0505,2.0535,2.05,2.0535,144
20160301|2015-12-15 17:30,16,2.0535,2.054,2.053,2.053,63
20160301|2015-12-15 18:00,16,2.0535,2.056,2.053,2.056,361
20160301|2015-12-15 18:30,16,2.056,2.0565,2.0545,2.0555,394
20160301|2015-12-15 19:00,16,2.055,2.061,2.0545,2.0595,1471
20160301|2015-12-15 19:30,16,2.0595,2.0625,2.0575,2.062,444
20160301|2015-12-15 20:00,16,2.062,2.0655,2.0605,2.062,535
20160301|2015-12-15 20:30,16,2.0615,2.066,2.06,2.066,713
20160301|2015-12-15 21:00,16,2.0655,2.0685,2.0645,2.066,468
20160301|2015-12-15 21:30,16,2.0665,2.0665,2.063,2.0635,153
20160301|2015-12-15 22:00,16,2.0635,2.064,2.063,2.064,56
20160301|2015-12-15 22:30,16,2.064,2.0645,2.0635,2.064,43
20160301|2015-12-15 23:00,16,2.064,2.0645,2.062,2.062,150
20160301|2015-12-15 23:30,16,2.0625,2.065,2.0615,2.064,323
20160301|2015-12-16 00:00,16,2.064,2.064,2.06,2.0625,559
20160301|2015-12-16 00:30,16,2.0625,2.067,2.062,2.0655,529
20160301|2015-12-16 01:00,16,2.0655,2.0655,2.062,2.0635,337
20160301|2015-12-16 01:30,16,2.064,2.064,2.0585,2.0585,415
20160301|2015-12-16 02:00,16,2.0585,2.061,2.055,2.058,805
20160301|2015-12-16 02:30,16,2.059,2.0615,2.055,2.0615,475
20160301|2015-12-16 03:00,16,2.0615,2.0615,2.052,2.055,709
20160301|2015-12-16 03:30,16,2.055,2.058,2.0535,2.0565,527
20160301|2015-12-16 04:00,16,2.056,2.057,2.055,2.057,275
20160301|2015-12-16 04:30,16,2.057,2.0615,2.0545,2.06,616
20160301|2015-12-16 05:00,16,2.059,2.063,2.058,2.0585,332
20160301|2015-12-16 05:30,16,2.0595,2.062,2.058,2.0605,376
20160301|2015-12-16 06:00,16,2.06,2.062,2.0585,2.0585,348
20160301|2015-12-16 06:30,16,2.059,2.0665,2.059,2.065,723
20160301|2015-12-16 07:00,16,2.066,2.086,2.0655,2.0825,6000
20160301|2015-12-16 07:30,16,2.0825,2.0905,2.081,2.081,2928
20160301|2015-12-16 08:00,16,2.0815,2.0855,2.0725,2.0725,2302
20160301|2015-12-16 08:30,16,2.073,2.076,2.0685,2.0735,2393
20160301|2015-12-16 09:00,16,2.0735,2.0745,2.0675,2.072,1951
20160301|2015-12-16 09:30,16,2.072,2.0775,2.068,2.07,2707
20160301|2015-12-16 10:00,16,2.0705,2.074,2.0675,2.069,2018
20160301|2015-12-16 10:30,16,2.0685,2.076,2.0675,2.0745,2026
20160301|2015-12-16 11:00,16,2.0745,2.0805,2.074,2.078,1164
20160301|2015-12-16 11:30,16,2.078,2.0845,2.0685,2.072,2294
20160301|2015-12-16 12:00,16,2.0715,2.0775,2.071,2.0755,598
20160301|2015-12-16 12:30,16,2.0765,2.0765,2.071,2.0725,562
20160301|2015-12-16 13:00,16,2.072,2.074,2.061,2.0695,1777
20160301|2015-12-16 13:30,16,2.0695,2.08,2.0695,2.075,827
20160301|2015-12-16 14:00,16,2.0745,2.0745,2.0655,2.069,524
20160301|2015-12-16 14:30,16,2.069,2.0745,2.069,2.073,334
20160301|2015-12-16 15:00,16,2.073,2.073,2.069,2.07,167
20160301|2015-12-16 15:30,16,2.0715,2.0715,2.068,2.0715,48
20160301|2015-12-16 17:00,17,2.0725,2.0775,2.069,2.069,117
20160301|2015-12-16 17:30,17,2.069,2.0705,2.0675,2.07,69
20160301|2015-12-16 18:00,17,2.07,2.07,2.068,2.069,148
20160301|2015-12-16 18:30,17,2.069,2.074,2.069,2.0735,114
20160301|2015-12-16 19:00,17,2.0735,2.0785,2.063,2.068,2072
20160301|2015-12-16 19:30,17,2.0675,2.0715,2.0665,2.067,799
20160301|2015-12-16 20:00,17,2.067,2.0695,2.064,2.0695,351
20160301|2015-12-16 20:30,17,2.069,2.071,2.068,2.068,546
20160301|2015-12-16 21:00,17,2.068,2.068,2.0635,2.0665,742
20160301|2015-12-16 21:30,17,2.0665,2.0665,2.065,2.0655,146
20160301|2015-12-16 22:00,17,2.0655,2.067,2.0635,2.0635,119
20160301|2015-12-16 22:30,17,2.0635,2.0645,2.063,2.064,93
20160301|2015-12-16 23:00,17,2.0635,2.065,2.063,2.064,87
20160301|2015-12-16 23:30,17,2.064,2.0655,2.06,2.063,549
20160301|2015-12-17 00:00,17,2.063,2.0645,2.0585,2.059,586
20160301|2015-12-17 00:30,17,2.0585,2.059,2.05,2.05,1697
20160301|2015-12-17 01:00,17,2.0505,2.0545,2.05,2.0545,569
20160301|2015-12-17 01:30,17,2.0545,2.0545,2.043,2.044,905
20160301|2015-12-17 02:00,17,2.044,2.045,2.039,2.0395,1613
20160301|2015-12-17 02:30,17,2.039,2.048,2.0375,2.0475,1087
20160301|2015-12-17 03:00,17,2.0475,2.0565,2.047,2.0545,1117
20160301|2015-12-17 03:30,17,2.0545,2.0565,2.0485,2.051,636
20160301|2015-12-17 04:00,17,2.051,2.051,2.046,2.0485,614
20160301|2015-12-17 04:30,17,2.048,2.049,2.0445,2.046,622
20160301|2015-12-17 05:00,17,2.046,2.047,2.044,2.0465,247
20160301|2015-12-17 05:30,17,2.0465,2.0495,2.0445,2.0455,592
20160301|2015-12-17 06:00,17,2.0455,2.05,2.045,2.045,469
20160301|2015-12-17 06:30,17,2.0455,2.048,2.042,2.0465,1291
20160301|2015-12-17 07:00,17,2.047,2.051,2.042,2.0455,3149
20160301|2015-12-17 07:30,17,2.046,2.048,2.0425,2.046,1605
20160301|2015-12-17 08:00,17,2.0465,2.0525,2.045,2.048,1417
20160301|2015-12-17 08:30,17,2.0475,2.0475,2.034,2.043,6330
20160301|2015-12-17 09:00,17,2.042,2.0425,2.034,2.0425,3138
20160301|2015-12-17 09:30,17,2.042,2.0465,2.041,2.0445,1940
20160301|2015-12-17 10:00,17,2.044,2.0445,2.0385,2.04,1549
20160301|2015-12-17 10:30,17,2.04,2.0435,2.0385,2.0425,1165
20160301|2015-12-17 11:00,17,2.0425,2.0425,2.04,2.0405,842
20160301|2015-12-17 11:30,17,2.0405,2.044,2.04,2.0435,1467
20160301|2015-12-17 12:00,17,2.044,2.0445,2.042,2.043,787
20160301|2015-12-17 12:30,17,2.043,2.045,2.0425,2.045,673
20160301|2015-12-17 13:00,17,2.045,2.0455,2.0445,2.0445,182
20160301|2015-12-17 13:30,17,2.0445,2.0445,2.0425,2.044,86
20160301|2015-12-17 14:00,17,2.0435,2.0445,2.042,2.0425,89
20160301|2015-12-17 14:30,17,2.043,2.044,2.0425,2.044,104
20160301|2015-12-17 15:00,17,2.044,2.044,2.042,2.0435,131
20160301|2015-12-17 15:30,17,2.0435,2.0435,2.0415,2.0425,86
20160301|2015-12-17 17:00,18,2.041,2.0435,2.0405,2.0435,80
20160301|2015-12-17 17:30,18,2.0435,2.045,2.0435,2.045,60
20160301|2015-12-17 18:00,18,2.045,2.0465,2.0435,2.044,109
20160301|2015-12-17 18:30,18,2.0445,2.0445,2.043,2.043,91
20160301|2015-12-17 19:00,18,2.043,2.052,2.043,2.05,742
20160301|2015-12-17 19:30,18,2.05,2.054,2.0495,2.053,712
20160301|2015-12-17 20:00,18,2.0535,2.055,2.0525,2.0545,423
20160301|2015-12-17 20:30,18,2.0545,2.057,2.0505,2.0555,476
20160301|2015-12-17 21:00,18,2.0555,2.0565,2.0515,2.0525,323
20160301|2015-12-17 21:30,18,2.0525,2.056,2.0525,2.055,152
20160301|2015-12-17 22:00,18,2.055,2.056,2.054,2.0545,103
20160301|2015-12-17 22:30,18,2.055,2.055,2.0535,2.054,103
20160301|2015-12-17 23:00,18,2.0535,2.058,2.0525,2.056,385
20160301|2015-12-17 23:30,18,2.056,2.072,2.056,2.0695,2851
20160301|2015-12-18 00:00,18,2.0695,2.0795,2.0695,2.0775,2339
20160301|2015-12-18 00:30,18,2.0775,2.083,2.0735,2.0785,1832
20160301|2015-12-18 01:00,18,2.0785,2.079,2.076,2.078,402
20160301|2015-12-18 01:30,18,2.078,2.0785,2.07,2.07,882
20160301|2015-12-18 02:00,18,2.0705,2.09,2.0705,2.0895,2336
20160301|2015-12-18 02:30,18,2.089,2.09,2.0865,2.089,805
20160301|2015-12-18 03:00,18,2.0895,2.0955,2.0895,2.095,1227
20160301|2015-12-18 03:30,18,2.0945,2.0995,2.094,2.098,841
20160301|2015-12-18 04:00,18,2.098,2.102,2.097,2.102,807
20160301|2015-12-18 04:30,18,2.1015,2.1045,2.099,2.0995,805
20160301|2015-12-18 05:00,18,2.099,2.1045,2.0985,2.1005,1170
20160301|2015-12-18 05:30,18,2.1,2.1015,2.0975,2.1005,877
20160301|2015-12-18 06:00,18,2.101,2.101,2.0965,2.0965,812
20160301|2015-12-18 06:30,18,2.097,2.099,2.0935,2.0965,1462
20160301|2015-12-18 07:00,18,2.096,2.1005,2.0895,2.098,4858
20160301|2015-12-18 07:30,18,2.098,2.0985,2.091,2.0985,1849
20160301|2015-12-18 08:00,18,2.0985,2.106,2.098,2.101,3842
20160301|2015-12-18 08:30,18,2.1005,2.1125,2.0995,2.1065,4108
20160301|2015-12-18 09:00,18,2.107,2.111,2.1035,2.105,2589
20160301|2015-12-18 09:30,18,2.1055,2.1115,2.1025,2.107,2246
20160301|2015-12-18 10:00,18,2.107,2.1105,2.1025,2.104,2921
20160301|2015-12-18 10:30,18,2.104,2.114,2.102,2.1115,3866
20160301|2015-12-18 11:00,18,2.1115,2.112,2.1075,2.108,1383
20160301|2015-12-18 11:30,18,2.108,2.1135,2.1065,2.113,2034
20160301|2015-12-18 12:00,18,2.1125,2.113,2.107,2.1085,763
20160301|2015-12-18 12:30,18,2.1085,2.11,2.1055,2.106,511
20160301|2015-12-18 13:00,18,2.106,2.1085,2.106,2.107,147
20160301|2015-12-18 13:30,18,2.1065,2.109,2.1045,2.107,175
20160301|2015-12-18 14:00,18,2.1075,2.109,2.106,2.1085,155
20160301|2015-12-18 14:30,18,2.1085,2.109,2.1075,2.1085,188
20160301|2015-12-18 15:00,18,2.1085,2.1125,2.1075,2.111,332
20160301|2015-12-18 15:30,18,2.111,2.111,2.108,2.108,87
20160301|2015-12-20 17:00,21,2.119,2.12,2.115,2.1165,414
20160301|2015-12-20 17:30,21,2.1165,2.1215,2.115,2.121,339
20160301|2015-12-20 18:00,21,2.12,2.1205,2.1165,2.117,182
20160301|2015-12-20 18:30,21,2.1165,2.119,2.116,2.116,131
20160301|2015-12-20 19:00,21,2.116,2.116,2.1045,2.107,1451
20160301|2015-12-20 19:30,21,2.106,2.11,2.105,2.1075,307
20160301|2015-12-20 20:00,21,2.1075,2.1075,2.1025,2.104,388
20160301|2015-12-20 20:30,21,2.1035,2.107,2.102,2.1065,400
20160301|2015-12-20 21:00,21,2.1065,2.1085,2.105,2.106,235
20160301|2015-12-20 21:30,21,2.106,2.107,2.1055,2.106,40
20160301|2015-12-20 22:00,21,2.1055,2.107,2.1045,2.1055,71
20160301|2015-12-20 22:30,21,2.1055,2.1085,2.105,2.1075,122
20160301|2015-12-20 23:00,21,2.107,2.108,2.106,2.107,68
20160301|2015-12-20 23:30,21,2.1075,2.1135,2.1075,2.1125,926
20160301|2015-12-21 00:00,21,2.1125,2.113,2.108,2.1105,524
20160301|2015-12-21 00:30,21,2.1105,2.117,2.1095,2.1155,685
20160301|2015-12-21 01:00,21,2.116,2.1175,2.115,2.1155,475
20160301|2015-12-21 01:30,21,2.115,2.1155,2.107,2.113,362
20160301|2015-12-21 02:00,21,2.1125,2.116,2.1085,2.116,381
20160301|2015-12-21 02:30,21,2.1155,2.1165,2.1125,2.1145,333
20160301|2015-12-21 03:00,21,2.1145,2.1165,2.114,2.115,193
20160301|2015-12-21 03:30,21,2.1155,2.1165,2.115,2.115,78
20160301|2015-12-21 04:00,21,2.115,2.1165,2.1145,2.1165,168
20160301|2015-12-21 04:30,21,2.117,2.1175,2.1155,2.117,274
20160301|2015-12-21 05:00,21,2.1165,2.126,2.115,2.123,1021
20160301|2015-12-21 05:30,21,2.1235,2.1295,2.1215,2.129,666
20160301|2015-12-21 06:00,21,2.1285,2.133,2.124,2.1245,822
20160301|2015-12-21 06:30,21,2.1245,2.1255,2.115,2.116,1289
20160301|2015-12-21 07:00,21,2.1155,2.1245,2.1125,2.124,2525
20160301|2015-12-21 07:30,21,2.1235,2.132,2.123,2.1255,2583
20160301|2015-12-21 08:00,21,2.125,2.1285,2.1195,2.128,1558
20160301|2015-12-21 08:30,21,2.128,2.13,2.1215,2.1255,1988
20160301|2015-12-21 09:00,21,2.126,2.144,2.125,2.1385,4302
20160301|2015-12-21 09:30,21,2.138,2.14,2.134,2.139,1844
20160301|2015-12-21 10:00,21,2.139,2.1415,2.1355,2.14,2244
20160301|2015-12-21 10:30,21,2.14,2.141,2.1345,2.138,1540
20160301|2015-12-21 11:00,21,2.138,2.1425,2.1365,2.14,1549
20160301|2015-12-21 11:30,21,2.14,2.142,2.138,2.14,1018
20160301|2015-12-21 12:00,21,2.1405,2.1425,2.139,2.142,490
20160301|2015-12-21 12:30,21,2.1415,2.143,2.1415,2.142,284
20160301|2015-12-21 13:00,21,2.1425,2.143,2.1415,2.142,162
20160301|2015-12-21 13:30,21,2.1415,2.142,2.138,2.1415,225
20160301|2015-12-21 14:00,21,2.141,2.141,2.1335,2.134,383
20160301|2015-12-21 14:30,21,2.1345,2.138,2.1345,2.1375,202
20160301|2015-12-21 15:00,21,2.137,2.1375,2.1345,2.137,137
20160301|2015-12-21 15:30,21,2.137,2.1375,2.1355,2.1375,70
20160301|2015-12-21 17:00,22,2.1415,2.1435,2.138,2.139,186
20160301|2015-12-21 17:30,22,2.1385,2.141,2.1385,2.1385,72
20160301|2015-12-21 18:00,22,2.139,2.139,2.135,2.1375,136
20160301|2015-12-21 18:30,22,2.138,2.139,2.137,2.1375,63
20160301|2015-12-21 19:00,22,2.1385,2.1415,2.137,2.139,554
20160301|2015-12-21 19:30,22,2.1395,2.1425,2.1295,2.1305,1177
20160301|2015-12-21 20:00,22,2.13,2.13,2.1235,2.129,767
20160301|2015-12-21 20:30,22,2.129,2.129,2.1255,2.126,388
20160301|2015-12-21 21:00,22,2.1255,2.126,2.1205,2.126,486
20160301|2015-12-21 21:30,22,2.1265,2.1265,2.1245,2.125,78
20160301|2015-12-21 22:00,22,2.125,2.1285,2.1235,2.1285,179
20160301|2015-12-21 22:30,22,2.1285,2.129,2.1245,2.1245,205
20160301|2015-12-21 23:00,22,2.1255,2.126,2.124,2.125,168
20160301|2015-12-21 23:30,22,2.124,2.127,2.1225,2.125,199
20160301|2015-12-22 00:00,22,2.124,2.1265,2.121,2.1265,317
20160301|2015-12-22 00:30,22,2.1255,2.1285,2.1255,2.127,506
20160301|2015-12-22 01:00,22,2.1265,2.1285,2.1265,2.128,164
20160301|2015-12-22 01:30,22,2.1285,2.1295,2.126,2.128,309
20160301|2015-12-22 02:00,22,2.1275,2.129,2.1255,2.1275,429
20160301|2015-12-22 02:30,22,2.1275,2.1285,2.124,2.1275,325
20160301|2015-12-22 03:00,22,2.1275,2.129,2.124,2.127,267
20160301|2015-12-22 03:30,22,2.1265,2.1275,2.123,2.125,328
20160301|2015-12-22 04:00,22,2.1245,2.127,2.1245,2.127,177
20160301|2015-12-22 04:30,22,2.126,2.1265,2.123,2.124,187
20160301|2015-12-22 05:00,22,2.124,2.1245,2.122,2.1235,368
20160301|2015-12-22 05:30,22,2.123,2.124,2.12,2.121,431
20160301|2015-12-22 06:00,22,2.121,2.122,2.118,2.119,790
20160301|2015-12-22 06:30,22,2.1195,2.125,2.116,2.124,988
20160301|2015-12-22 07:00,22,2.1245,2.1305,2.122,2.127,1888
20160301|2015-12-22 07:30,22,2.1265,2.127,2.122,2.125,1109
20160301|2015-12-22 08:00,22,2.124,2.1245,2.118,2.1235,1617
20160301|2015-12-22 08:30,22,2.123,2.1235,2.1155,2.12,1838
20160301|2015-12-22 09:00,22,2.12,2.1225,2.1185,2.122,1377
20160301|2015-12-22 09:30,22,2.1215,2.1225,2.1135,2.115,1643
20160301|2015-12-22 10:00,22,2.115,2.1155,2.1135,2.114,1357
20160301|2015-12-22 10:30,22,2.114,2.115,2.105,2.107,2809
20160301|2015-12-22 11:00,22,2.107,2.1115,2.1065,2.109,1195
20160301|2015-12-22 11:30,22,2.1095,2.1105,2.1075,2.109,1171
20160301|2015-12-22 12:00,22,2.1085,2.112,2.1085,2.1115,268
20160301|2015-12-22 12:30,22,2.1115,2.1125,2.1095,2.111,428
20160301|2015-12-22 13:00,22,2.1115,2.112,2.1105,2.1115,127
20160301|2015-12-22 13:30,22,2.1115,2.1115,2.11,2.111,101
20160301|2015-12-22 14:00,22,2.111,2.1115,2.11,2.1105,57
20160301|2015-12-22 14:30,22,2.111,2.112,2.1095,2.1105,119
20160301|2015-12-22 15:00,22,2.1105,2.1105,2.1075,2.1075,107
20160301|2015-12-22 15:30,22,2.108,2.109,2.107,2.109,109
20160301|2015-12-22 17:00,23,2.11,2.1125,2.1095,2.112,71
20160301|2015-12-22 17:30,23,2.1125,2.1125,2.1115,2.1115,37
20160301|2015-12-22 18:00,23,2.112,2.1125,2.1115,2.112,68
20160301|2015-12-22 18:30,23,2.112,2.116,2.112,2.114,288
20160301|2015-12-22 19:00,23,2.113,2.117,2.1115,2.1125,630
20160301|2015-12-22 19:30,23,2.112,2.1125,2.1005,2.109,1073
20160301|2015-12-22 20:00,23,2.1095,2.112,2.108,2.112,196
20160301|2015-12-22 20:30,23,2.1115,2.1115,2.1075,2.111,412
20160301|2015-12-22 21:00,23,2.111,2.117,2.1105,2.117,429
20160301|2015-12-22 21:30,23,2.1175,2.1175,2.115,2.1155,112
20160301|2015-12-22 22:00,23,2.1155,2.117,2.1155,2.117,33
20160301|2015-12-22 22:30,23,2.117,2.119,2.117,2.1185,133
20160301|2015-12-22 23:00,23,2.1185,2.119,2.117,2.118,143
20160301|2015-12-22 23:30,23,2.1175,2.1245,2.1175,2.1235,642
20160301|2015-12-23 00:00,23,2.1245,2.128,2.123,2.128,321
20160301|2015-12-23 00:30,23,2.1275,2.1295,2.125,2.127,495
20160301|2015-12-23 01:00,23,2.127,2.128,2.125,2.1275,164
20160301|2015-12-23 01:30,23,2.1265,2.127,2.125,2.126,94
20160301|2015-12-23 02:00,23,2.126,2.1265,2.119,2.12,483
20160301|2015-12-23 02:30,23,2.12,2.1235,2.1175,2.1205,497
20160301|2015-12-23 03:00,23,2.12,2.1265,2.1175,2.1215,672
20160301|2015-12-23 03:30,23,2.121,2.1225,2.119,2.12,219
20160301|2015-12-23 04:00,23,2.1205,2.122,2.1195,2.121,265
20160301|2015-12-23 04:30,23,2.121,2.121,2.1125,2.1125,743
20160301|2015-12-23 05:00,23,2.1125,2.1165,2.111,2.114,1045
20160301|2015-12-23 05:30,23,2.114,2.1205,2.113,2.1185,704
20160301|2015-12-23 06:00,23,2.1185,2.12,2.118,2.119,389
20160301|2015-12-23 06:30,23,2.1195,2.1195,2.1155,2.1185,740
20160301|2015-12-23 07:00,23,2.1175,2.124,2.114,2.115,1793
20160301|2015-12-23 07:30,23,2.115,2.119,2.114,2.1155,1105
20160301|2015-12-23 08:00,23,2.116,2.117,2.113,2.1155,745
20160301|2015-12-23 08:30,23,2.116,2.1165,2.1085,2.112,1670
20160301|2015-12-23 09:00,23,2.1115,2.1195,2.111,2.118,1488
20160301|2015-12-23 09:30,23,2.1185,2.1255,2.1185,2.121,1821
20160301|2015-12-23 10:00,23,2.121,2.122,2.1155,2.1195,1083
20160301|2015-12-23 10:30,23,2.119,2.13,2.117,2.1255,1684
20160301|2015-12-23 11:00,23,2.125,2.129,2.124,2.1255,660
20160301|2015-12-23 11:30,23,2.1255,2.127,2.1225,2.125,830
20160301|2015-12-23 12:00,23,2.125,2.126,2.1235,2.1245,252
20160301|2015-12-23 12:30,23,2.125,2.1285,2.124,2.1285,174
20160301|2015-12-23 13:00,23,2.1285,2.1295,2.127,2.128,182
20160301|2015-12-23 13:30,23,2.1275,2.129,2.127,2.129,141
20160301|2015-12-23 14:00,23,2.1285,2.1295,2.127,2.128,126
20160301|2015-12-23 14:30,23,2.1275,2.1305,2.1275,2.129,185
20160301|2015-12-23 15:00,23,2.129,2.129,2.127,2.127,76
20160301|2015-12-23 15:30,23,2.127,2.1275,2.1265,2.127,26
20160301|2015-12-23 17:00,24,2.1275,2.128,2.1255,2.1275,58
20160301|2015-12-23 17:30,24,2.1275,2.1335,2.1255,2.132,308
20160301|2015-12-23 18:00,24,2.1325,2.133,2.131,2.132,106
20160301|2015-12-23 18:30,24,2.132,2.132,2.1305,2.132,161
20160301|2015-12-23 19:00,24,2.1315,2.133,2.128,2.131,815
20160301|2015-12-23 19:30,24,2.131,2.1335,2.1275,2.13,982
20160301|2015-12-23 20:00,24,2.1305,2.1305,2.122,2.1235,443
20160301|2015-12-23 20:30,24,2.123,2.125,2.121,2.123,379
20160301|2015-12-23 21:00,24,2.1225,2.127,2.1225,2.1255,470
20160301|2015-12-23 21:30,24,2.126,2.127,2.125,2.125,95
20160301|2015-12-23 22:00,24,2.126,2.1265,2.126,2.1265,15
20160301|2015-12-23 22:30,24,2.126,2.126,2.1255,2.126,15
20160301|2015-12-23 23:00,24,2.126,2.126,2.124,2.1245,45
20160301|2015-12-23 23:30,24,2.124,2.129,2.124,2.129,560
20160301|2015-12-24 00:00,24,2.1285,2.129,2.1255,2.126,300
20160301|2015-12-24 00:30,24,2.126,2.1265,2.118,2.1195,792
20160301|2015-12-24 01:00,24,2.1195,2.1255,2.119,2.1255,164
20160301|2015-12-24 01:30,24,2.125,2.126,2.123,2.123,152
20160301|2015-12-24 02:00,24,2.123,2.1235,2.118,2.1195,378
20160301|2015-12-24 02:30,24,2.1195,2.1215,2.116,2.119,462
20160301|2015-12-24 03:00,24,2.119,2.121,2.118,2.12,204
20160301|2015-12-24 03:30,24,2.12,2.122,2.1175,2.121,197
20160301|2015-12-24 04:00,24,2.12,2.1225,2.1195,2.1205,206
20160301|2015-12-24 04:30,24,2.1205,2.1205,2.115,2.117,241
20160301|2015-12-24 05:00,24,2.117,2.118,2.115,2.115,173
20160301|2015-12-24 05:30,24,2.1145,2.1185,2.111,2.1165,549
20160301|2015-12-24 06:00,24,2.117,2.121,2.1165,2.1195,280
20160301|2015-12-24 06:30,24,2.1195,2.1195,2.111,2.112,840
20160301|2015-12-24 07:00,24,2.112,2.118,2.1115,2.1115,1225
20160301|2015-12-24 07:30,24,2.1115,2.119,2.1115,2.1185,897
20160301|2015-12-24 08:00,24,2.1185,2.121,2.1165,2.117,961
20160301|2015-12-24 08:30,24,2.1175,2.1235,2.117,2.12,1127
20160301|2015-12-24 09:00,24,2.12,2.1235,2.119,2.1215,457
20160301|2015-12-24 09:30,24,2.122,2.1235,2.1205,2.1235,327
20160301|2015-12-24 10:00,24,2.1235,2.1235,2.122,2.1235,225
20160301|2015-12-24 10:30,24,2.1235,2.126,2.1235,2.1235,379
20160301|2015-12-24 11:00,24,2.124,2.1245,2.1215,2.122,170
20160301|2015-12-24 11:30,24,2.1215,2.1225,2.1205,2.1215,118
20160301|2015-12-24 12:00,24,2.122,2.124,2.1215,2.1215,150
20160301|2015-12-24 12:30,24,2.122,2.122,2.1205,2.1215,40
20160301|2015-12-27 17:00,28,2.127,2.128,2.1195,2.1265,247
20160301|2015-12-27 17:30,28,2.126,2.126,2.124,2.1245,21
20160301|2015-12-27 18:00,28,2.1245,2.1245,2.122,2.122,45
20160301|2015-12-27 18:30,28,2.122,2.124,2.122,2.124,83
20160301|2015-12-27 19:00,28,2.124,2.128,2.1075,2.109,1191
20160301|2015-12-27 19:30,28,2.109,2.1115,2.106,2.1075,643
20160301|2015-12-27 20:00,28,2.1075,2.1085,2.1055,2.1055,281
20160301|2015-12-27 20:30,28,2.1055,2.1095,2.1045,2.1095,325
20160301|2015-12-27 21:00,28,2.1095,2.1095,2.1055,2.1055,202
20160301|2015-12-27 21:30,28,2.1055,2.106,2.103,2.1045,103
20160301|2015-12-27 22:00,28,2.104,2.1055,2.103,2.105,79
20160301|2015-12-27 22:30,28,2.105,2.1055,2.103,2.103,66
20160301|2015-12-27 23:00,28,2.1025,2.103,2.101,2.101,108
20160301|2015-12-27 23:30,28,2.101,2.1035,2.0945,2.0995,1167
20160301|2015-12-28 00:00,28,2.0995,2.103,2.0975,2.101,727
20160301|2015-12-28 00:30,28,2.1,2.1,2.084,2.0865,1750
20160301|2015-12-28 01:00,28,2.0865,2.0875,2.085,2.0865,217
20160301|2015-12-28 01:30,28,2.0865,2.0865,2.0825,2.085,331
20160301|2015-12-28 02:00,28,2.0845,2.0845,2.082,2.0835,399
20160301|2015-12-28 02:30,28,2.083,2.083,2.082,2.0825,224
20160301|2015-12-28 03:00,28,2.083,2.0835,2.0825,2.0825,149
20160301|2015-12-28 03:30,28,2.0825,2.0825,2.08,2.0805,159
20160301|2015-12-28 04:00,28,2.08,2.0805,2.077,2.078,377
20160301|2015-12-28 04:30,28,2.078,2.0785,2.077,2.0775,131
20160301|2015-12-28 05:00,28,2.078,2.08,2.0775,2.078,206
20160301|2015-12-28 05:30,28,2.0785,2.081,2.0785,2.081,199
20160301|2015-12-28 06:00,28,2.0805,2.0815,2.079,2.0815,315
20160301|2015-12-28 06:30,28,2.081,2.088,2.08,2.086,421
20160301|2015-12-28 07:00,28,2.086,2.0895,2.082,2.085,2168
20160301|2015-12-28 07:30,28,2.085,2.0875,2.084,2.087,512
20160301|2015-12-28 08:00,28,2.087,2.089,2.085,2.0875,682
20160301|2015-12-28 08:30,28,2.0875,2.0915,2.0865,2.0875,990
20160301|2015-12-28 09:00,28,2.087,2.089,2.0855,2.0865,822
20160301|2015-12-28 09:30,28,2.087,2.088,2.081,2.0825,1063
20160301|2015-12-28 10:00,28,2.082,2.083,2.077,2.077,1506
20160301|2015-12-28 10:30,28,2.077,2.0815,2.076,2.0815,922
20160301|2015-12-28 11:00,28,2.0815,2.0845,2.079,2.0825,1043
20160301|2015-12-28 11:30,28,2.083,2.083,2.0775,2.079,812
20160301|2015-12-28 12:00,28,2.079,2.0835,2.079,2.083,243
20160301|2015-12-28 12:30,28,2.083,2.0835,2.078,2.0785,309
20160301|2015-12-28 13:00,28,2.0785,2.0815,2.078,2.0805,144
20160301|2015-12-28 13:30,28,2.081,2.0815,2.079,2.08,131
20160301|2015-12-28 14:00,28,2.08,2.0825,2.08,2.082,107
20160301|2015-12-28 14:30,28,2.082,2.085,2.082,2.0845,175
20160301|2015-12-28 15:00,28,2.084,2.084,2.083,2.084,61
20160301|2015-12-28 15:30,28,2.084,2.084,2.0825,2.0825,70
20160301|2015-12-28 17:00,29,2.0825,2.086,2.08,2.085,61
20160301|2015-12-28 17:30,29,2.085,2.085,2.0835,2.0835,31
20160301|2015-12-28 18:00,29,2.0845,2.0855,2.0845,2.0845,25
20160301|2015-12-28 18:30,29,2.0845,2.0885,2.084,2.0875,145
20160301|2015-12-28 19:00,29,2.0875,2.0935,2.083,2.089,2029
20160301|2015-12-28 19:30,29,2.089,2.0955,2.089,2.0935,489
20160301|2015-12-28 20:00,29,2.094,2.0965,2.0915,2.094,268
20160301|2015-12-28 20:30,29,2.094,2.094,2.091,2.0925,174
20160301|2015-12-28 21:00,29,2.0925,2.0965,2.0925,2.0965,297
20160301|2015-12-28 21:30,29,2.0965,2.0985,2.0955,2.097,266
20160301|2015-12-28 22:00,29,2.097,2.0995,2.096,2.0985,116
20160301|2015-12-28 22:30,29,2.0985,2.0985,2.096,2.098,118
20160301|2015-12-28 23:00,29,2.098,2.0985,2.096,2.097,141
20160301|2015-12-28 23:30,29,2.097,2.1065,2.0965,2.104,1129
20160301|2015-12-29 00:00,29,2.1045,2.1085,2.1035,2.106,629
20160301|2015-12-29 00:30,29,2.1065,2.1165,2.104,2.116,1225
20160301|2015-12-29 01:00,29,2.116,2.119,2.115,2.1175,872
20160301|2015-12-29 01:30,29,2.117,2.1225,2.116,2.12,771
20160301|2015-12-29 02:00,29,2.12,2.1215,2.115,2.116,750
20160301|2015-12-29 02:30,29,2.1155,2.1165,2.113,2.1155,345
20160301|2015-12-29 03:00,29,2.115,2.1195,2.1145,2.1185,472
20160301|2015-12-29 03:30,29,2.118,2.1185,2.1155,2.116,321
20160301|2015-12-29 04:00,29,2.1165,2.119,2.115,2.115,398
20160301|2015-12-29 04:30,29,2.115,2.116,2.109,2.11,420
20160301|2015-12-29 05:00,29,2.11,2.111,2.1085,2.1105,271
20160301|2015-12-29 05:30,29,2.111,2.112,2.109,2.109,251
20160301|2015-12-29 06:00,29,2.1095,2.1145,2.1095,2.1145,356
20160301|2015-12-29 06:30,29,2.114,2.1195,2.114,2.118,583
20160301|2015-12-29 07:00,29,2.118,2.1365,2.115,2.132,5691
20160301|2015-12-29 07:30,29,2.1325,2.1345,2.128,2.1315,2059
20160301|2015-12-29 08:00,29,2.1315,2.138,2.131,2.1345,2686
20160301|2015-12-29 08:30,29,2.135,2.1415,2.134,2.14,2589
20160301|2015-12-29 09:00,29,2.1405,2.148,2.14,2.146,4682
20160301|2015-12-29 09:30,29,2.146,2.1465,2.14,2.1435,1641
20160301|2015-12-29 10:00,29,2.1435,2.1465,2.1435,2.145,1813
20160301|2015-12-29 10:30,29,2.145,2.148,2.1375,2.1385,1458
20160301|2015-12-29 11:00,29,2.1385,2.1385,2.1315,2.1325,1036
20160301|2015-12-29 11:30,29,2.1325,2.1375,2.1325,2.1365,1191
20160301|2015-12-29 12:00,29,2.137,2.141,2.136,2.1395,496
20160301|2015-12-29 12:30,29,2.1395,2.142,2.139,2.1405,252
20160301|2015-12-29 13:00,29,2.1405,2.143,2.1375,2.139,132
20160301|2015-12-29 13:30,29,2.139,2.1395,2.137,2.138,99
20160301|2015-12-29 14:00,29,2.1385,2.1395,2.136,2.1365,106
20160301|2015-12-29 14:30,29,2.1365,2.138,2.1355,2.137,120
20160301|2015-12-29 15:00,29,2.137,2.138,2.1365,2.138,117
20160301|2015-12-29 15:30,29,2.138,2.1385,2.1355,2.1365,52
20160301|2015-12-29 17:00,30,2.138,2.145,2.1355,2.137,84
20160301|2015-12-29 17:30,30,2.137,2.1385,2.136,2.137,31
20160301|2015-12-29 18:00,30,2.137,2.138,2.1355,2.136,93
20160301|2015-12-29 18:30,30,2.1355,2.137,2.135,2.1365,56
20160301|2015-12-29 19:00,30,2.1365,2.1435,2.132,2.14,791
20160301|2015-12-29 19:30,30,2.1395,2.1405,2.1285,2.1335,625
20160301|2015-12-29 20:00,30,2.133,2.1355,2.13,2.134,440
20160301|2015-12-29 20:30,30,2.1335,2.1345,2.1315,2.1335,178
20160301|2015-12-29 21:00,30,2.134,2.135,2.132,2.132,188
20160301|2015-12-29 21:30,30,2.132,2.1325,2.131,2.1315,102
20160301|2015-12-29 22:00,30,2.1325,2.1335,2.1325,2.133,26
20160301|2015-12-29 22:30,30,2.133,2.1335,2.129,2.1305,186
20160301|2015-12-29 23:00,30,2.1295,2.1305,2.128,2.129,154
20160301|2015-12-29 23:30,30,2.1285,2.1325,2.127,2.1315,669
20160301|2015-12-30 00:00,30,2.1315,2.136,2.126,2.1275,695
20160301|2015-12-30 00:30,30,2.128,2.133,2.1265,2.13,280
20160301|2015-12-30 01:00,30,2.1295,2.1335,2.129,2.133,271
20160301|2015-12-30 01:30,30,2.1325,2.1325,2.129,2.129,183
20160301|2015-12-30 02:00,30,2.129,2.131,2.1265,2.1285,365
20160301|2015-12-30 02:30,30,2.129,2.135,2.1285,2.135,558
20160301|2015-12-30 03:00,30,2.135,2.1365,2.1325,2.134,396
20160301|2015-12-30 03:30,30,2.134,2.1365,2.131,2.1365,181
20160301|2015-12-30 04:00,30,2.136,2.138,2.134,2.1355,398
20160301|2015-12-30 04:30,30,2.136,2.1365,2.129,2.13,391
20160301|2015-12-30 05:00,30,2.13,2.1355,2.13,2.133,248
20160301|2015-12-30 05:30,30,2.133,2.135,2.132,2.132,192
20160301|2015-12-30 06:00,30,2.1325,2.1345,2.1305,2.1315,354
20160301|2015-12-30 06:30,30,2.1325,2.1345,2.13,2.1325,431
20160301|2015-12-30 07:00,30,2.1325,2.1375,2.129,2.134,1795
20160301|2015-12-30 07:30,30,2.1345,2.137,2.132,2.1365,1093
20160301|2015-12-30 08:00,30,2.137,2.138,2.133,2.135,1067
20160301|2015-12-30 08:30,30,2.1355,2.1385,2.1335,2.1355,1356
20160301|2015-12-30 09:00,30,2.136,2.136,2.1265,2.131,1871
20160301|2015-12-30 09:30,30,2.1305,2.1355,2.13,2.133,962
20160301|2015-12-30 10:00,30,2.1335,2.1365,2.132,2.1365,1115
20160301|2015-12-30 10:30,30,2.136,2.1425,2.1345,2.1415,1519
20160301|2015-12-30 11:00,30,2.1415,2.142,2.139,2.141,553
20160301|2015-12-30 11:30,30,2.1405,2.1485,2.1385,2.147,1913
20160301|2015-12-30 12:00,30,2.1465,2.1485,2.1445,2.146,827
20160301|2015-12-30 12:30,30,2.146,2.147,2.145,2.146,215
20160301|2015-12-30 13:00,30,2.1455,2.1455,2.1425,2.143,185
20160301|2015-12-30 13:30,30,2.1425,2.145,2.1425,2.144,109
20160301|2015-12-30 14:00,30,2.144,2.1455,2.144,2.1445,102
20160301|2015-12-30 14:30,30,2.1445,2.146,2.1445,2.1455,91
20160301|2015-12-30 15:00,30,2.146,2.1475,2.1455,2.1475,92
20160301|2015-12-30 15:30,30,2.1465,2.148,2.146,2.147,49
20160301|2015-12-30 17:00,31,2.147,2.148,2.1455,2.1475,70
20160301|2015-12-30 17:30,31,2.1475,2.1475,2.1455,2.146,25
20160301|2015-12-30 18:00,31,2.1465,2.1465,2.1435,2.144,77
20160301|2015-12-30 18:30,31,2.1445,2.145,2.144,2.145,48
20160301|2015-12-30 19:00,31,2.1445,2.148,2.1405,2.142,839
20160301|2015-12-30 19:30,31,2.142,2.148,2.142,2.146,519
20160301|2015-12-30 20:00,31,2.146,2.147,2.1435,2.1435,133
20160301|2015-12-30 20:30,31,2.1435,2.146,2.142,2.146,236
20160301|2015-12-30 21:00,31,2.1465,2.148,2.144,2.147,128
20160301|2015-12-30 21:30,31,2.147,2.147,2.144,2.1445,105
20160301|2015-12-30 22:00,31,2.1445,2.145,2.1425,2.1445,85
20160301|2015-12-30 22:30,31,2.1445,2.1445,2.1435,2.1445,60
20160301|2015-12-30 23:00,31,2.1445,2.1465,2.144,2.1465,309
20160301|2015-12-30 23:30,31,2.1465,2.147,2.1415,2.144,457
20160301|2015-12-31 00:00,31,2.144,2.146,2.1405,2.146,459
20160301|2015-12-31 00:30,31,2.1445,2.147,2.137,2.142,661
20160301|2015-12-31 01:00,31,2.1425,2.143,2.14,2.142,305
20160301|2015-12-31 01:30,31,2.1425,2.145,2.1415,2.143,471
20160301|2015-12-31 02:00,31,2.143,2.144,2.1405,2.1405,191
20160301|2015-12-31 02:30,31,2.1405,2.143,2.1395,2.1425,262
20160301|2015-12-31 03:00,31,2.1425,2.143,2.14,2.1415,120
20160301|2015-12-31 03:30,31,2.141,2.1435,2.141,2.142,181
20160301|2015-12-31 04:00,31,2.1425,2.1435,2.1385,2.1395,305
20160301|2015-12-31 04:30,31,2.1395,2.1405,2.1335,2.1345,417
20160301|2015-12-31 05:00,31,2.135,2.139,2.135,2.1365,402
20160301|2015-12-31 05:30,31,2.1355,2.136,2.131,2.131,467
20160301|2015-12-31 06:00,31,2.131,2.1325,2.129,2.1295,692
20160301|2015-12-31 06:30,31,2.1295,2.13,2.117,2.117,1482
20160301|2015-12-31 07:00,31,2.1175,2.1225,2.117,2.121,1416
20160301|2015-12-31 07:30,31,2.1215,2.13,2.119,2.1285,1456
20160301|2015-12-31 08:00,31,2.129,2.1305,2.121,2.1225,1021
20160301|2015-12-31 08:30,31,2.122,2.128,2.12,2.121,1124
20160301|2015-12-31 09:00,31,2.1205,2.124,2.1185,2.1235,1119
20160301|2015-12-31 09:30,31,2.123,2.1235,2.1205,2.1225,657
20160301|2015-12-31 10:00,31,2.122,2.1365,2.1215,2.131,1485
20160301|2015-12-31 10:30,31,2.1305,2.1335,2.1295,2.1335,631
20160301|2015-12-31 11:00,31,2.133,2.1435,2.133,2.141,629
20160301|2015-12-31 11:30,31,2.141,2.143,2.1315,2.137,1695
20160301|2015-12-31 12:00,31,2.137,2.138,2.1335,2.1365,245
20160301|2015-12-31 12:30,31,2.136,2.141,2.136,2.14,476
20160301|2015-12-31 13:00,31,2.1395,2.1395,2.1345,2.1345,162
20160301|2015-12-31 13:30,31,2.135,2.135,2.132,2.133,92
20160301|2015-12-31 14:00,31,2.133,2.1345,2.1315,2.1325,96
20160301|2015-12-31 14:30,31,2.133,2.135,2.133,2.135,59
20160301|2015-12-31 15:00,31,2.1345,2.136,2.1335,2.136,51
20160301|2015-12-31 15:30,31,2.136,2.137,2.135,2.135,27
20160301|2016-01-03 17:00,4,2.1335,2.1375,2.131,2.135,273
20160301|2016-01-03 17:30,4,2.1355,2.137,2.1325,2.1335,125
20160301|2016-01-03 18:00,4,2.133,2.1355,2.1315,2.1335,227
20160301|2016-01-03 18:30,4,2.133,2.1365,2.1325,2.135,132
20160301|2016-01-03 19:00,4,2.1355,2.1395,2.114,2.1145,2925
20160301|2016-01-03 19:30,4,2.114,2.1145,2.1015,2.1055,2529
20160301|2016-01-03 20:00,4,2.105,2.105,2.1015,2.102,766
20160301|2016-01-03 20:30,4,2.1025,2.1055,2.099,2.104,1457
20160301|2016-01-03 21:00,4,2.1035,2.1045,2.0985,2.1015,595
20160301|2016-01-03 21:30,4,2.1015,2.1015,2.0995,2.1,294
20160301|2016-01-03 22:00,4,2.0995,2.1,2.098,2.0995,236
20160301|2016-01-03 22:30,4,2.0995,2.103,2.099,2.102,279
20160301|2016-01-03 23:00,4,2.102,2.1025,2.101,2.1015,258
20160301|2016-01-03 23:30,4,2.1015,2.1045,2.098,2.102,1174
20160301|2016-01-04 00:00,4,2.102,2.103,2.0925,2.095,1426
20160301|2016-01-04 00:30,4,2.095,2.096,2.0905,2.096,1155
20160301|2016-01-04 01:00,4,2.0955,2.0975,2.0865,2.089,1025
20160301|2016-01-04 01:30,4,2.089,2.089,2.075,2.0755,2027
20160301|2016-01-04 02:00,4,2.0755,2.0795,2.074,2.0745,1789
20160301|2016-01-04 02:30,4,2.075,2.0845,2.073,2.082,1395
20160301|2016-01-04 03:00,4,2.082,2.082,2.0735,2.0755,1033
20160301|2016-01-04 03:30,4,2.076,2.079,2.0755,2.077,514
20160301|2016-01-04 04:00,4,2.0765,2.0815,2.075,2.0795,586
20160301|2016-01-04 04:30,4,2.08,2.083,2.078,2.083,620
20160301|2016-01-04 05:00,4,2.0835,2.093,2.083,2.0895,1401
20160301|2016-01-04 05:30,4,2.0895,2.091,2.085,2.091,1015
20160301|2016-01-04 06:00,4,2.091,2.093,2.088,2.09,749
20160301|2016-01-04 06:30,4,2.0905,2.0975,2.09,2.0915,1256
20160301|2016-01-04 07:00,4,2.092,2.096,2.086,2.092,3497
20160301|2016-01-04 07:30,4,2.092,2.095,2.0865,2.087,2500
20160301|2016-01-04 08:00,4,2.0865,2.088,2.081,2.0845,2704
20160301|2016-01-04 08:30,4,2.0845,2.088,2.083,2.084,1823
20160301|2016-01-04 09:00,4,2.084,2.085,2.078,2.079,2430
20160301|2016-01-04 09:30,4,2.079,2.081,2.071,2.071,3304
20160301|2016-01-04 10:00,4,2.071,2.074,2.069,2.072,2445
20160301|2016-01-04 10:30,4,2.072,2.0795,2.0715,2.079,1858
20160301|2016-01-04 11:00,4,2.0785,2.081,2.0775,2.079,854
20160301|2016-01-04 11:30,4,2.079,2.083,2.0755,2.08,2392
20160301|2016-01-04 12:00,4,2.08,2.082,2.079,2.0815,677
20160301|2016-01-04 12:30,4,2.0815,2.082,2.0765,2.078,503
20160301|2016-01-04 13:00,4,2.0775,2.082,2.0775,2.0805,230
20160301|2016-01-04 13:30,4,2.081,2.081,2.079,2.081,100
20160301|2016-01-04 14:00,4,2.081,2.0815,2.078,2.08,224
20160301|2016-01-04 14:30,4,2.0805,2.0835,2.0775,2.078,338
20160301|2016-01-04 15:00,4,2.078,2.082,2.078,2.081,162
20160301|2016-01-04 15:30,4,2.081,2.083,2.081,2.0815,68
20160301|2016-01-04 17:00,5,2.0825,2.0835,2.0775,2.0825,93
20160301|2016-01-04 17:30,5,2.0825,2.0835,2.0815,2.082,148
20160301|2016-01-04 18:00,5,2.082,2.084,2.081,2.0835,120
20160301|2016-01-04 18:30,5,2.0835,2.0845,2.083,2.0835,77
20160301|2016-01-04 19:00,5,2.083,2.083,2.0735,2.079,1121
20160301|2016-01-04 19:30,5,2.0795,2.089,2.079,2.0865,1232
20160301|2016-01-04 20:00,5,2.086,2.0865,2.0815,2.083,964
20160301|2016-01-04 20:30,5,2.083,2.085,2.0805,2.0835,340
20160301|2016-01-04 21:00,5,2.084,2.0845,2.0815,2.0825,186
20160301|2016-01-04 21:30,5,2.0825,2.0825,2.0805,2.0805,89
20160301|2016-01-04 22:00,5,2.081,2.081,2.079,2.08,196
20160301|2016-01-04 22:30,5,2.0795,2.0845,2.0795,2.083,172
20160301|2016-01-04 23:00,5,2.0825,2.0855,2.0825,2.0825,187
20160301|2016-01-04 23:30,5,2.0825,2.087,2.0795,2.0855,467
20160301|2016-01-05 00:00,5,2.086,2.1055,2.0835,2.105,2309
20160301|2016-01-05 00:30,5,2.1055,2.1115,2.102,2.11,2159
20160301|2016-01-05 01:00,5,2.11,2.1115,2.1025,2.1025,1168
20160301|2016-01-05 01:30,5,2.1025,2.108,2.1025,2.1075,673
20160301|2016-01-05 02:00,5,2.1075,2.1115,2.107,2.11,861
20160301|2016-01-05 02:30,5,2.1095,2.11,2.0995,2.1,1010
20160301|2016-01-05 03:00,5,2.1005,2.102,2.0995,2.1,597
20160301|2016-01-05 03:30,5,2.1005,2.1005,2.094,2.096,766
20160301|2016-01-05 04:00,5,2.0965,2.1035,2.096,2.1025,837
20160301|2016-01-05 04:30,5,2.102,2.1045,2.101,2.1025,389
20160301|2016-01-05 05:00,5,2.1015,2.1055,2.1015,2.102,362
20160301|2016-01-05 05:30,5,2.1015,2.1045,2.0985,2.0995,585
20160301|2016-01-05 06:00,5,2.1,2.105,2.0985,2.1025,717
20160301|2016-01-05 06:30,5,2.103,2.106,2.0975,2.1025,1488
20160301|2016-01-05 07:00,5,2.103,2.107,2.0995,2.1015,2362
20160301|2016-01-05 07:30,5,2.1015,2.1025,2.096,2.097,3440
20160301|2016-01-05 08:00,5,2.097,2.0995,2.095,2.0975,2156
20160301|2016-01-05 08:30,5,2.0975,2.0995,2.0875,2.0905,3440
20160301|2016-01-05 09:00,5,2.0905,2.0945,2.085,2.0875,2211
20160301|2016-01-05 09:30,5,2.0875,2.0935,2.085,2.0915,1433
20160301|2016-01-05 10:00,5,2.0915,2.0945,2.0905,2.091,1403
20160301|2016-01-05 10:30,5,2.091,2.096,2.0905,2.093,1119
20160301|2016-01-05 11:00,5,2.093,2.093,2.0885,2.0915,875
20160301|2016-01-05 11:30,5,2.0915,2.0985,2.091,2.0955,1289
20160301|2016-01-05 12:00,5,2.0955,2.0955,2.093,2.095,365
20160301|2016-01-05 12:30,5,2.095,2.0965,2.0935,2.096,297
20160301|2016-01-05 13:00,5,2.0955,2.096,2.0935,2.095,210
20160301|2016-01-05 13:30,5,2.0955,2.096,2.0945,2.096,112
20160301|2016-01-05 14:00,5,2.096,2.096,2.093,2.094,132
20160301|2016-01-05 14:30,5,2.094,2.095,2.093,2.0935,143
20160301|2016-01-05 15:00,5,2.0935,2.096,2.0935,2.095,37
20160301|2016-01-05 15:30,5,2.0955,2.096,2.094,2.094,40
20160301|2016-01-05 17:00,6,2.095,2.095,2.094,2.094,65
20160301|2016-01-05 17:30,6,2.0945,2.0945,2.0935,2.0935,12
20160301|2016-01-05 18:00,6,2.094,2.094,2.092,2.0925,52
20160301|2016-01-05 18:30,6,2.0925,2.0925,2.09,2.091,86
20160301|2016-01-05 19:00,6,2.0905,2.094,2.08,2.084,1485
20160301|2016-01-05 19:30,6,2.084,2.0905,2.0835,2.0855,471
20160301|2016-01-05 20:00,6,2.086,2.087,2.0825,2.084,604
20160301|2016-01-05 20:30,6,2.084,2.0845,2.0815,2.0835,597
20160301|2016-01-05 21:00,6,2.084,2.093,2.0815,2.0905,856
20160301|2016-01-05 21:30,6,2.09,2.0925,2.089,2.089,94
20160301|2016-01-05 22:00,6,2.0885,2.092,2.0885,2.0915,106
20160301|2016-01-05 22:30,6,2.0915,2.093,2.089,2.089,209
20160301|2016-01-05 23:00,6,2.089,2.091,2.087,2.0905,236
20160301|2016-01-05 23:30,6,2.091,2.0955,2.0885,2.09,930
20160301|2016-01-06 00:00,6,2.09,2.0925,2.0855,2.0865,992
20160301|2016-01-06 00:30,6,2.086,2.088,2.0805,2.081,1468
20160301|2016-01-06 01:00,6,2.081,2.0855,2.0805,2.085,616
20160301|2016-01-06 01:30,6,2.0855,2.0865,2.083,2.0855,510
20160301|2016-01-06 02:00,6,2.0855,2.0865,2.0825,2.0835,528
20160301|2016-01-06 02:30,6,2.084,2.0855,2.082,2.083,305
20160301|2016-01-06 03:00,6,2.083,2.085,2.08,2.0815,680
20160301|2016-01-06 03:30,6,2.081,2.0835,2.08,2.082,380
20160301|2016-01-06 04:00,6,2.082,2.083,2.078,2.079,910
20160301|2016-01-06 04:30,6,2.079,2.0795,2.0725,2.073,1122
20160301|2016-01-06 05:00,6,2.073,2.074,2.0715,2.0735,591
20160301|2016-01-06 05:30,6,2.073,2.0775,2.0725,2.0775,643
20160301|2016-01-06 06:00,6,2.0775,2.081,2.077,2.0795,576
20160301|2016-01-06 06:30,6,2.0795,2.0795,2.0725,2.074,1951
20160301|2016-01-06 07:00,6,2.074,2.0795,2.0715,2.0755,3204
20160301|2016-01-06 07:30,6,2.0745,2.0825,2.0745,2.08,2181
20160301|2016-01-06 08:00,6,2.08,2.0805,2.077,2.0795,900
20160301|2016-01-06 08:30,6,2.079,2.084,2.079,2.083,1487
20160301|2016-01-06 09:00,6,2.0835,2.086,2.079,2.0855,1729
20160301|2016-01-06 09:30,6,2.085,2.0885,2.0815,2.0855,1547
20160301|2016-01-06 10:00,6,2.0855,2.0935,2.0845,2.0925,1710
20160301|2016-01-06 10:30,6,2.0925,2.0935,2.085,2.086,2293
20160301|2016-01-06 11:00,6,2.0865,2.0885,2.085,2.0865,803
20160301|2016-01-06 11:30,6,2.087,2.0895,2.086,2.0885,843
20160301|2016-01-06 12:00,6,2.0885,2.089,2.085,2.088,538
20160301|2016-01-06 12:30,6,2.088,2.0885,2.085,2.086,336
20160301|2016-01-06 13:00,6,2.085,2.0925,2.085,2.0915,592
20160301|2016-01-06 13:30,6,2.0915,2.0915,2.086,2.086,351
20160301|2016-01-06 14:00,6,2.086,2.0875,2.0855,2.0875,171
20160301|2016-01-06 14:30,6,2.0875,2.0905,2.0865,2.0905,222
20160301|2016-01-06 15:00,6,2.0895,2.09,2.0875,2.0885,99
20160301|2016-01-06 15:30,6,2.088,2.09,2.0865,2.089,167
20160301|2016-01-06 17:00,7,2.091,2.0915,2.088,2.0905,113
20160301|2016-01-06 17:30,7,2.09,2.09,2.0885,2.089,37
20160301|2016-01-06 18:00,7,2.089,2.0905,2.089,2.09,98
20160301|2016-01-06 18:30,7,2.0905,2.0905,2.0885,2.0905,83
20160301|2016-01-06 19:00,7,2.09,2.094,2.0755,2.0775,1575
20160301|2016-01-06 19:30,7,2.077,2.0795,2.0635,2.064,3004
20160301|2016-01-06 20:00,7,2.064,2.066,2.0545,2.066,2832
20160301|2016-01-06 20:30,7,2.0655,2.074,2.063,2.0685,1612
20160301|2016-01-06 21:00,7,2.0685,2.075,2.068,2.074,1065
20160301|2016-01-06 21:30,7,2.0735,2.074,2.0695,2.0715,370
20160301|2016-01-06 22:00,7,2.0715,2.0715,2.0675,2.0675,338
20160301|2016-01-06 22:30,7,2.068,2.0685,2.065,2.067,879
20160301|2016-01-06 23:00,7,2.067,2.0705,2.0655,2.0695,301
20160301|2016-01-06 23:30,7,2.0695,2.07,2.06,2.0635,1029
20160301|2016-01-07 00:00,7,2.063,2.064,2.055,2.057,1543
20160301|2016-01-07 00:30,7,2.057,2.06,2.055,2.058,1016
20160301|2016-01-07 01:00,7,2.0595,2.0615,2.046,2.046,2249
20160301|2016-01-07 01:30,7,2.0465,2.0465,2.0265,2.03,4039
20160301|2016-01-07 02:00,7,2.031,2.033,2.023,2.026,2212
20160301|2016-01-07 02:30,7,2.0255,2.03,2.0215,2.0235,1442
20160301|2016-01-07 03:00,7,2.0235,2.028,2.0215,2.0275,1158
20160301|2016-01-07 03:30,7,2.028,2.0335,2.0265,2.03,1088
20160301|2016-01-07 04:00,7,2.03,2.033,2.027,2.0295,858
20160301|2016-01-07 04:30,7,2.029,2.0305,2.0265,2.0275,667
20160301|2016-01-07 05:00,7,2.028,2.033,2.0265,2.0305,713
20160301|2016-01-07 05:30,7,2.03,2.03,2.0235,2.0245,622
20160301|2016-01-07 06:00,7,2.0245,2.028,2.022,2.0275,759
20160301|2016-01-07 06:30,7,2.0265,2.0365,2.026,2.0355,3903
20160301|2016-01-07 07:00,7,2.0355,2.039,2.0135,2.0175,11369
20160301|2016-01-07 07:30,7,2.017,2.0185,2.0125,2.0135,4224
20160301|2016-01-07 08:00,7,2.0135,2.0145,2.004,2.011,5896
20160301|2016-01-07 08:30,7,2.011,2.0155,1.99,2.014,14434
20160301|2016-01-07 09:00,7,2.0135,2.045,2.012,2.04,10791
20160301|2016-01-07 09:30,7,2.04,2.0495,2.04,2.047,5447
20160301|2016-01-07 10:00,7,2.0465,2.0495,2.0415,2.049,2556
20160301|2016-01-07 10:30,7,2.0485,2.057,2.0365,2.037,4594
20160301|2016-01-07 11:00,7,2.037,2.0375,2.0275,2.0305,2268
20160301|2016-01-07 11:30,7,2.03,2.0305,2.0185,2.022,3249
20160301|2016-01-07 12:00,7,2.022,2.024,2.0155,2.0185,1548
20160301|2016-01-07 12:30,7,2.019,2.022,2.0165,2.0215,827
20160301|2016-01-07 13:00,7,2.022,2.023,2.02,2.023,364
20160301|2016-01-07 13:30,7,2.023,2.026,2.022,2.023,326
20160301|2016-01-07 14:00,7,2.023,2.024,2.0205,2.022,237
20160301|2016-01-07 14:30,7,2.0215,2.0265,2.0215,2.0265,481
20160301|2016-01-07 15:00,7,2.0265,2.0265,2.0225,2.023,125
20160301|2016-01-07 15:30,7,2.023,2.024,2.021,2.0225,303
20160301|2016-01-07 17:00,8,2.0225,2.0235,2.0205,2.0225,244
20160301|2016-01-07 17:30,8,2.0225,2.0235,2.0225,2.023,119
20160301|2016-01-07 18:00,8,2.0225,2.023,2.02,2.0205,345
20160301|2016-01-07 18:30,8,2.0205,2.0245,2.02,2.023,406
20160301|2016-01-07 19:00,8,2.0235,2.045,2.022,2.0445,2559
20160301|2016-01-07 19:30,8,2.044,2.046,2.0205,2.028,3521
20160301|2016-01-07 20:00,8,2.028,2.029,2.023,2.0265,448
20160301|2016-01-07 20:30,8,2.026,2.027,2.014,2.0145,1183
20160301|2016-01-07 21:00,8,2.014,2.027,2.0125,2.026,994
20160301|2016-01-07 21:30,8,2.026,2.0265,2.023,2.023,131
20160301|2016-01-07 22:00,8,2.0235,2.0235,2.0185,2.0185,112
20160301|2016-01-07 22:30,8,2.0195,2.028,2.0195,2.0265,287
20160301|2016-01-07 23:00,8,2.026,2.0285,2.0245,2.0285,219
20160301|2016-01-07 23:30,8,2.029,2.031,2.0235,2.0265,1144
20160301|2016-01-08 00:00,8,2.0265,2.029,2.0255,2.0285,649
20160301|2016-01-08 00:30,8,2.029,2.035,2.0285,2.03,986
20160301|2016-01-08 01:00,8,2.0305,2.0395,2.0255,2.0375,1286
20160301|2016-01-08 01:30,8,2.0375,2.0515,2.037,2.0455,1563
20160301|2016-01-08 02:00,8,2.0455,2.051,2.0405,2.0455,1603
20160301|2016-01-08 02:30,8,2.045,2.0465,2.041,2.0435,685
20160301|2016-01-08 03:00,8,2.044,2.046,2.0325,2.035,893
20160301|2016-01-08 03:30,8,2.035,2.042,2.0335,2.038,753
20160301|2016-01-08 04:00,8,2.038,2.039,2.0325,2.036,628
20160301|2016-01-08 04:30,8,2.0365,2.0365,2.028,2.029,738
20160301|2016-01-08 05:00,8,2.029,2.031,2.0275,2.0285,796
20160301|2016-01-08 05:30,8,2.0285,2.0295,2.0205,2.023,718
20160301|2016-01-08 06:00,8,2.0235,2.029,2.023,2.0235,602
20160301|2016-01-08 06:30,8,2.024,2.026,2.018,2.019,3722
20160301|2016-01-08 07:00,8,2.02,2.029,2.02,2.0265,3764
20160301|2016-01-08 07:30,8,2.0265,2.0305,2.016,2.024,3581
20160301|2016-01-08 08:00,8,2.0245,2.034,2.023,2.0325,1946
20160301|2016-01-08 08:30,8,2.0325,2.035,2.026,2.029,1656
20160301|2016-01-08 09:00,8,2.029,2.0295,2.019,2.022,1735
20160301|2016-01-08 09:30,8,2.022,2.0255,2.02,2.0205,1513
20160301|2016-01-08 10:00,8,2.0205,2.022,2.0165,2.018,1647
20160301|2016-01-08 10:30,8,2.018,2.0205,2.016,2.017,2150
20160301|2016-01-08 11:00,8,2.017,2.025,2.0165,2.0245,1232
20160301|2016-01-08 11:30,8,2.024,2.0255,2.0195,2.023,2622
20160301|2016-01-08 12:00,8,2.023,2.023,2.011,2.0125,1319
20160301|2016-01-08 12:30,8,2.0125,2.0145,2.011,2.012,464
20160301|2016-01-08 13:00,8,2.012,2.016,2.012,2.0145,324
20160301|2016-01-08 13:30,8,2.014,2.0155,2.013,2.0135,79
20160301|2016-01-08 14:00,8,2.014,2.016,2.0135,2.016,231
20160301|2016-01-08 14:30,8,2.0155,2.017,2.015,2.016,253
20160301|2016-01-08 15:00,8,2.015,2.0175,2.015,2.0155,114
20160301|2016-01-08 15:30,8,2.016,2.017,2.015,2.015,90
20160301|2016-01-10 17:00,11,2.013,2.0155,2.005,2.015,409
20160301|2016-01-10 17:30,11,2.015,2.015,2.011,2.0115,168
20160301|2016-01-10 18:00,11,2.0135,2.0145,2.0025,2.0035,543
20160301|2016-01-10 18:30,11,2.0045,2.0075,2.001,2.0065,668
20160301|2016-01-10 19:00,11,2.0065,2.0085,1.9865,1.9915,4924
20160301|2016-01-10 19:30,11,1.991,1.9925,1.983,1.9895,2092
20160301|2016-01-10 20:00,11,1.99,2.0005,1.99,1.998,917
20160301|2016-01-10 20:30,11,1.997,1.999,1.9955,1.997,772
20160301|2016-01-10 21:00,11,1.9965,2,1.99,1.9985,1391
20160301|2016-01-10 21:30,11,1.998,2.001,1.997,2.0005,210
20160301|2016-01-10 22:00,11,2.0005,2.0015,1.9985,2,224
20160301|2016-01-10 22:30,11,2.0005,2.0005,1.9955,1.9965,179
20160301|2016-01-10 23:00,11,1.9965,1.998,1.993,1.9935,290
20160301|2016-01-10 23:30,11,1.9935,1.998,1.989,1.99,1218
20160301|2016-01-11 00:00,11,1.9895,1.991,1.9875,1.9895,1056
20160301|2016-01-11 00:30,11,1.989,1.99,1.9725,1.9735,2561
20160301|2016-01-11 01:00,11,1.974,1.982,1.9665,1.9685,2286
20160301|2016-01-11 01:30,11,1.9685,1.9735,1.9665,1.971,1039
20160301|2016-01-11 02:00,11,1.9715,1.9775,1.97,1.9725,1207
20160301|2016-01-11 02:30,11,1.972,1.9865,1.971,1.982,1082
20160301|2016-01-11 03:00,11,1.9825,1.9855,1.979,1.983,608
20160301|2016-01-11 03:30,11,1.983,1.986,1.9795,1.9855,431
20160301|2016-01-11 04:00,11,1.985,1.986,1.98,1.9805,376
20160301|2016-01-11 04:30,11,1.981,1.9825,1.9755,1.977,785
20160301|2016-01-11 05:00,11,1.977,1.981,1.975,1.978,690
20160301|2016-01-11 05:30,11,1.978,1.9795,1.975,1.978,491
20160301|2016-01-11 06:00,11,1.9775,1.9795,1.9745,1.977,2000
20160301|2016-01-11 06:30,11,1.9765,1.981,1.975,1.9795,1534
20160301|2016-01-11 07:00,11,1.98,1.989,1.9755,1.987,4832
20160301|2016-01-11 07:30,11,1.9865,1.9905,1.9815,1.9845,3450
20160301|2016-01-11 08:00,11,1.984,1.9875,1.98,1.9835,2743
20160301|2016-01-11 08:30,11,1.984,1.9845,1.977,1.979,2210
20160301|2016-01-11 09:00,11,1.979,1.9815,1.977,1.9785,2344
20160301|2016-01-11 09:30,11,1.978,1.9835,1.9695,1.97,4337
20160301|2016-01-11 10:00,11,1.9695,1.9755,1.9695,1.973,1829
20160301|2016-01-11 10:30,11,1.973,1.9765,1.969,1.9715,2105
20160301|2016-01-11 11:00,11,1.972,1.9745,1.969,1.97,1327
20160301|2016-01-11 11:30,11,1.97,1.9735,1.969,1.9735,1794
20160301|2016-01-11 12:00,11,1.9735,1.9735,1.968,1.968,1028
20160301|2016-01-11 12:30,11,1.9685,1.972,1.967,1.969,782
20160301|2016-01-11 13:00,11,1.969,1.973,1.968,1.9725,522
20160301|2016-01-11 13:30,11,1.9725,1.975,1.9705,1.9725,381
20160301|2016-01-11 14:00,11,1.972,1.9725,1.9685,1.972,303
20160301|2016-01-11 14:30,11,1.9725,1.976,1.972,1.975,551
20160301|2016-01-11 15:00,11,1.9745,1.975,1.973,1.974,194
20160301|2016-01-11 15:30,11,1.9735,1.978,1.9735,1.976,389
20160301|2016-01-11 17:00,12,1.975,1.9795,1.9725,1.978,145
20160301|2016-01-11 17:30,12,1.9775,1.978,1.9775,1.978,126
20160301|2016-01-11 18:00,12,1.978,1.978,1.975,1.9755,135
20160301|2016-01-11 18:30,12,1.975,1.977,1.975,1.976,116
20160301|2016-01-11 19:00,12,1.9755,1.978,1.9635,1.975,2200
20160301|2016-01-11 19:30,12,1.975,1.979,1.97,1.9735,883
20160301|2016-01-11 20:00,12,1.9745,1.9765,1.971,1.971,535
20160301|2016-01-11 20:30,12,1.9715,1.9725,1.966,1.9695,899
20160301|2016-01-11 21:00,12,1.97,1.9755,1.969,1.9735,862
20160301|2016-01-11 21:30,12,1.974,1.9745,1.9725,1.973,67
20160301|2016-01-11 22:00,12,1.974,1.974,1.973,1.973,47
20160301|2016-01-11 22:30,12,1.973,1.975,1.972,1.972,196
20160301|2016-01-11 23:00,12,1.972,1.9725,1.9685,1.969,221
20160301|2016-01-11 23:30,12,1.9685,1.972,1.968,1.9685,535
20160301|2016-01-12 00:00,12,1.9685,1.969,1.9615,1.962,1088
20160301|2016-01-12 00:30,12,1.962,1.9695,1.959,1.959,1159
20160301|2016-01-12 01:00,12,1.9595,1.9645,1.959,1.959,636
20160301|2016-01-12 01:30,12,1.959,1.9595,1.9525,1.9535,1088
20160301|2016-01-12 02:00,12,1.9535,1.9575,1.9535,1.956,1071
20160301|2016-01-12 02:30,12,1.9555,1.9625,1.9545,1.9625,548
20160301|2016-01-12 03:00,12,1.962,1.966,1.958,1.965,985
20160301|2016-01-12 03:30,12,1.965,1.967,1.9625,1.9645,924
20160301|2016-01-12 04:00,12,1.964,1.9665,1.9635,1.966,511
20160301|2016-01-12 04:30,12,1.9655,1.9695,1.9645,1.967,869
20160301|2016-01-12 05:00,12,1.9675,1.97,1.965,1.9695,896
20160301|2016-01-12 05:30,12,1.969,1.97,1.9635,1.9645,443
20160301|2016-01-12 06:00,12,1.9645,1.9705,1.962,1.9645,1048
20160301|2016-01-12 06:30,12,1.964,1.965,1.96,1.963,1868
20160301|2016-01-12 07:00,12,1.9635,1.969,1.963,1.9655,3080
20160301|2016-01-12 07:30,12,1.9655,1.974,1.9655,1.973,3324
20160301|2016-01-12 08:00,12,1.9735,1.9785,1.97,1.978,3588
20160301|2016-01-12 08:30,12,1.978,1.981,1.9735,1.976,3998
20160301|2016-01-12 09:00,12,1.976,1.977,1.9645,1.967,2792
20160301|2016-01-12 09:30,12,1.9665,1.9685,1.963,1.9645,2096
20160301|2016-01-12 10:00,12,1.9645,1.9655,1.96,1.961,1470
20160301|2016-01-12 10:30,12,1.961,1.9615,1.955,1.9565,2327
20160301|2016-01-12 11:00,12,1.957,1.9595,1.955,1.956,1143
20160301|2016-01-12 11:30,12,1.956,1.96,1.9535,1.9595,1783
20160301|2016-01-12 12:00,12,1.9595,1.96,1.957,1.957,731
20160301|2016-01-12 12:30,12,1.957,1.9595,1.9565,1.957,346
20160301|2016-01-12 13:00,12,1.9565,1.959,1.9545,1.9565,388
20160301|2016-01-12 13:30,12,1.957,1.961,1.9565,1.9595,411
20160301|2016-01-12 14:00,12,1.9595,1.96,1.954,1.9575,361
20160301|2016-01-12 14:30,12,1.9575,1.959,1.9565,1.9575,308
20160301|2016-01-12 15:00,12,1.9575,1.96,1.9545,1.9585,253
20160301|2016-01-12 15:30,12,1.959,1.9605,1.958,1.96,93
20160301|2016-01-12 17:00,13,1.9595,1.96,1.9565,1.96,62
20160301|2016-01-12 17:30,13,1.96,1.961,1.959,1.959,49
20160301|2016-01-12 18:00,13,1.9595,1.9615,1.9585,1.959,113
20160301|2016-01-12 18:30,13,1.9585,1.96,1.958,1.9585,141
20160301|2016-01-12 19:00,13,1.9585,1.9675,1.9565,1.965,1768
20160301|2016-01-12 19:30,13,1.9655,1.97,1.9635,1.97,1220
20160301|2016-01-12 20:00,13,1.97,1.975,1.969,1.972,1455
20160301|2016-01-12 20:30,13,1.9725,1.9745,1.9715,1.9735,827
20160301|2016-01-12 21:00,13,1.9735,1.974,1.968,1.968,639
20160301|2016-01-12 21:30,13,1.968,1.9705,1.9675,1.97,147
20160301|2016-01-12 22:00,13,1.9705,1.9715,1.9695,1.9715,67
20160301|2016-01-12 22:30,13,1.971,1.9755,1.971,1.9745,461
20160301|2016-01-12 23:00,13,1.9745,1.9745,1.9705,1.972,258
20160301|2016-01-12 23:30,13,1.9715,1.974,1.9695,1.973,897
20160301|2016-01-13 00:00,13,1.972,1.9725,1.967,1.969,814
20160301|2016-01-13 00:30,13,1.9685,1.9735,1.967,1.9695,1166
20160301|2016-01-13 01:00,13,1.9695,1.9705,1.9625,1.964,699
20160301|2016-01-13 01:30,13,1.964,1.9715,1.9625,1.969,888
20160301|2016-01-13 02:00,13,1.969,1.976,1.9665,1.9695,1700
20160301|2016-01-13 02:30,13,1.9695,1.978,1.9685,1.9775,1363
20160301|2016-01-13 03:00,13,1.977,1.98,1.975,1.9775,1336
20160301|2016-01-13 03:30,13,1.9775,1.98,1.975,1.975,588
20160301|2016-01-13 04:00,13,1.9755,1.977,1.9675,1.97,707
20160301|2016-01-13 04:30,13,1.9695,1.974,1.969,1.9705,459
20160301|2016-01-13 05:00,13,1.971,1.975,1.968,1.9745,744
20160301|2016-01-13 05:30,13,1.975,1.975,1.969,1.971,588
20160301|2016-01-13 06:00,13,1.97,1.97,1.964,1.9645,711
20160301|2016-01-13 06:30,13,1.9645,1.967,1.962,1.965,1424
20160301|2016-01-13 07:00,13,1.965,1.973,1.9635,1.969,2369
20160301|2016-01-13 07:30,13,1.969,1.973,1.966,1.9695,1117
20160301|2016-01-13 08:00,13,1.969,1.9715,1.9665,1.969,1258
20160301|2016-01-13 08:30,13,1.9695,1.973,1.9665,1.969,1755
20160301|2016-01-13 09:00,13,1.969,1.9715,1.9625,1.9645,1994
20160301|2016-01-13 09:30,13,1.964,1.9645,1.958,1.964,3878
20160301|2016-01-13 10:00,13,1.964,1.969,1.9615,1.9675,2142
20160301|2016-01-13 10:30,13,1.9665,1.9695,1.965,1.9695,1576
20160301|2016-01-13 11:00,13,1.969,1.969,1.9605,1.961,1174
20160301|2016-01-13 11:30,13,1.961,1.9615,1.955,1.956,2919
20160301|2016-01-13 12:00,13,1.956,1.9585,1.9555,1.957,970
20160301|2016-01-13 12:30,13,1.9575,1.9575,1.9535,1.954,595
20160301|2016-01-13 13:00,13,1.954,1.9575,1.9535,1.957,483
20160301|2016-01-13 13:30,13,1.9565,1.9565,1.9515,1.953,458
20160301|2016-01-13 14:00,13,1.953,1.956,1.9525,1.955,224
20160301|2016-01-13 14:30,13,1.955,1.9555,1.951,1.9535,297
20160301|2016-01-13 15:00,13,1.953,1.956,1.953,1.9555,191
20160301|2016-01-13 15:30,13,1.9555,1.956,1.9545,1.955,76
20160301|2016-01-13 17:00,14,1.956,1.9585,1.954,1.958,222
20160301|2016-01-13 17:30,14,1.958,1.959,1.9555,1.956,164
20160301|2016-01-13 18:00,14,1.956,1.957,1.955,1.9565,209
20160301|2016-01-13 18:30,14,1.9565,1.9565,1.9545,1.955,332
20160301|2016-01-13 19:00,14,1.9545,1.9615,1.9425,1.949,3611
20160301|2016-01-13 19:30,14,1.949,1.9595,1.945,1.959,1101
20160301|2016-01-13 20:00,14,1.9595,1.9725,1.959,1.9695,2967
20160301|2016-01-13 20:30,14,1.9695,1.9725,1.9675,1.9695,1166
20160301|2016-01-13 21:00,14,1.97,1.97,1.9665,1.968,413
20160301|2016-01-13 21:30,14,1.968,1.9685,1.967,1.968,59
20160301|2016-01-13 22:00,14,1.968,1.9685,1.9665,1.967,67
20160301|2016-01-13 22:30,14,1.9665,1.9665,1.962,1.964,389
20160301|2016-01-13 23:00,14,1.9645,1.97,1.9645,1.97,602
20160301|2016-01-13 23:30,14,1.97,1.9725,1.9665,1.969,1428
20160301|2016-01-14 00:00,14,1.969,1.9725,1.9685,1.9715,579
20160301|2016-01-14 00:30,14,1.9715,1.973,1.9685,1.97,714
20160301|2016-01-14 01:00,14,1.9695,1.971,1.9675,1.9685,246
20160301|2016-01-14 01:30,14,1.9685,1.971,1.968,1.97,606
20160301|2016-01-14 02:00,14,1.9695,1.97,1.9645,1.967,598
20160301|2016-01-14 02:30,14,1.967,1.9685,1.9625,1.9625,628
20160301|2016-01-14 03:00,14,1.963,1.963,1.954,1.959,1204
20160301|2016-01-14 03:30,14,1.959,1.963,1.957,1.9595,463
20160301|2016-01-14 04:00,14,1.96,1.96,1.957,1.957,288
20160301|2016-01-14 04:30,14,1.9575,1.9645,1.957,1.9625,858
20160301|2016-01-14 05:00,14,1.963,1.9645,1.958,1.959,594
20160301|2016-01-14 05:30,14,1.959,1.9605,1.956,1.9585,534
20160301|2016-01-14 06:00,14,1.9595,1.9625,1.9585,1.9615,483
20160301|2016-01-14 06:30,14,1.9615,1.963,1.9595,1.9625,1064
20160301|2016-01-14 07:00,14,1.9625,1.9725,1.961,1.9695,3863
20160301|2016-01-14 07:30,14,1.9695,1.972,1.966,1.9685,1267
20160301|2016-01-14 08:00,14,1.968,1.9705,1.9645,1.968,1406
20160301|2016-01-14 08:30,14,1.968,1.9715,1.9635,1.9665,1779
20160301|2016-01-14 09:00,14,1.967,1.975,1.965,1.9735,3559
20160301|2016-01-14 09:30,14,1.973,1.9795,1.9725,1.977,3426
20160301|2016-01-14 10:00,14,1.977,1.9875,1.974,1.9785,5444
20160301|2016-01-14 10:30,14,1.9785,1.992,1.978,1.986,4400
20160301|2016-01-14 11:00,14,1.986,1.988,1.981,1.983,1619
20160301|2016-01-14 11:30,14,1.9835,1.985,1.975,1.975,2733
20160301|2016-01-14 12:00,14,1.975,1.978,1.975,1.9765,893
20160301|2016-01-14 12:30,14,1.9765,1.9785,1.975,1.9785,810
20160301|2016-01-14 13:00,14,1.9785,1.979,1.9775,1.9785,232
20160301|2016-01-14 13:30,14,1.9785,1.98,1.978,1.979,275
20160301|2016-01-14 14:00,14,1.9785,1.9815,1.9785,1.981,216
20160301|2016-01-14 14:30,14,1.9805,1.981,1.974,1.9765,918
20160301|2016-01-14 15:00,14,1.9765,1.978,1.9755,1.978,119
20160301|2016-01-14 15:30,14,1.978,1.979,1.977,1.979,59
20160301|2016-01-14 17:00,15,1.979,1.979,1.977,1.9785,96
20160301|2016-01-14 17:30,15,1.9775,1.98,1.977,1.9785,88
20160301|2016-01-14 18:00,15,1.978,1.9815,1.9775,1.9815,209
20160301|2016-01-14 18:30,15,1.981,1.984,1.981,1.9825,252
20160301|2016-01-14 19:00,15,1.983,1.985,1.9755,1.978,1318
20160301|2016-01-14 19:30,15,1.978,1.981,1.975,1.9795,554
20160301|2016-01-14 20:00,15,1.98,1.98,1.976,1.9775,300
20160301|2016-01-14 20:30,15,1.977,1.979,1.9735,1.9775,762
20160301|2016-01-14 21:00,15,1.977,1.9785,1.9715,1.972,537
20160301|2016-01-14 21:30,15,1.972,1.9725,1.9705,1.971,242
20160301|2016-01-14 22:00,15,1.971,1.9715,1.969,1.9695,207
20160301|2016-01-14 22:30,15,1.97,1.97,1.9655,1.9665,373
20160301|2016-01-14 23:00,15,1.9665,1.968,1.966,1.9665,383
20160301|2016-01-14 23:30,15,1.966,1.969,1.963,1.9675,1360
20160301|2016-01-15 00:00,15,1.968,1.971,1.966,1.967,529
20160301|2016-01-15 00:30,15,1.967,1.969,1.9595,1.962,1284
20160301|2016-01-15 01:00,15,1.9625,1.967,1.9615,1.966,678
20160301|2016-01-15 01:30,15,1.9655,1.9675,1.9625,1.963,329
20160301|2016-01-15 02:00,15,1.963,1.965,1.9585,1.9595,932
20160301|2016-01-15 02:30,15,1.96,1.962,1.958,1.958,673
20160301|2016-01-15 03:00,15,1.9585,1.96,1.957,1.958,654
20160301|2016-01-15 03:30,15,1.958,1.963,1.958,1.9605,683
20160301|2016-01-15 04:00,15,1.96,1.963,1.9575,1.9585,591
20160301|2016-01-15 04:30,15,1.9585,1.96,1.9575,1.9585,631
20160301|2016-01-15 05:00,15,1.959,1.9595,1.9505,1.9505,1639
20160301|2016-01-15 05:30,15,1.951,1.9515,1.9475,1.95,1655
20160301|2016-01-15 06:00,15,1.95,1.9515,1.947,1.947,774
20160301|2016-01-15 06:30,15,1.947,1.9475,1.9385,1.9435,2685
20160301|2016-01-15 07:00,15,1.9435,1.9495,1.943,1.9465,1994
20160301|2016-01-15 07:30,15,1.947,1.956,1.9425,1.9495,3170
20160301|2016-01-15 08:00,15,1.95,1.953,1.9465,1.95,1195
20160301|2016-01-15 08:30,15,1.95,1.961,1.9495,1.9535,2470
20160301|2016-01-15 09:00,15,1.9535,1.957,1.948,1.9535,2119
20160301|2016-01-15 09:30,15,1.9535,1.9605,1.952,1.956,1536
20160301|2016-01-15 10:00,15,1.956,1.957,1.9445,1.947,2235
20160301|2016-01-15 10:30,15,1.947,1.9485,1.941,1.9435,2180
20160301|2016-01-15 11:00,15,1.9435,1.9465,1.9425,1.9435,1026
20160301|2016-01-15 11:30,15,1.944,1.945,1.9365,1.9435,2270
20160301|2016-01-15 12:00,15,1.9435,1.9475,1.943,1.9455,901
20160301|2016-01-15 12:30,15,1.945,1.947,1.942,1.943,597
20160301|2016-01-15 13:00,15,1.9425,1.947,1.9425,1.9435,234
20160301|2016-01-15 13:30,15,1.9435,1.9475,1.9425,1.9475,221
20160301|2016-01-15 14:00,15,1.947,1.9475,1.9425,1.9445,280
20160301|2016-01-15 14:30,15,1.9435,1.945,1.942,1.943,421
20160301|2016-01-15 15:00,15,1.943,1.945,1.9425,1.944,117
20160301|2016-01-15 15:30,15,1.9445,1.9485,1.944,1.9485,139
20160301|2016-01-17 17:00,19,1.9385,1.9445,1.9355,1.942,571
20160301|2016-01-17 17:30,19,1.941,1.943,1.9405,1.941,113
20160301|2016-01-17 18:00,19,1.9405,1.9425,1.939,1.9415,193
20160301|2016-01-17 18:30,19,1.9415,1.946,1.9405,1.946,193
20160301|2016-01-17 19:00,19,1.946,1.964,1.9445,1.9595,2228
20160301|2016-01-17 19:30,19,1.9595,1.9655,1.9575,1.9625,1476
20160301|2016-01-17 20:00,19,1.9625,1.9655,1.9605,1.962,796
20160301|2016-01-17 20:30,19,1.962,1.965,1.96,1.964,834
20160301|2016-01-17 21:00,19,1.965,1.9715,1.9645,1.97,1117
20160301|2016-01-17 21:30,19,1.9695,1.9715,1.9685,1.9715,273
20160301|2016-01-17 22:00,19,1.971,1.9725,1.967,1.9685,189
20160301|2016-01-17 22:30,19,1.9685,1.971,1.967,1.968,148
20160301|2016-01-17 23:00,19,1.968,1.9725,1.968,1.9715,231
20160301|2016-01-17 23:30,19,1.971,1.9725,1.961,1.961,758
20160301|2016-01-18 00:00,19,1.9615,1.964,1.959,1.9615,635
20160301|2016-01-18 00:30,19,1.9615,1.9645,1.9575,1.9615,779
20160301|2016-01-18 01:00,19,1.9615,1.967,1.961,1.9655,352
20160301|2016-01-18 01:30,19,1.965,1.966,1.9545,1.9545,593
20160301|2016-01-18 02:00,19,1.955,1.969,1.954,1.9685,869
20160301|2016-01-18 02:30,19,1.968,1.968,1.963,1.9655,590
20160301|2016-01-18 03:00,19,1.965,1.967,1.9615,1.963,562
20160301|2016-01-18 03:30,19,1.963,1.968,1.9605,1.9665,542
20160301|2016-01-18 04:00,19,1.9665,1.968,1.961,1.966,607
20160301|2016-01-18 04:30,19,1.966,1.9745,1.966,1.9725,978
20160301|2016-01-18 05:00,19,1.9725,1.973,1.966,1.9675,514
20160301|2016-01-18 05:30,19,1.968,1.9685,1.964,1.9655,946
20160301|2016-01-18 06:00,19,1.9655,1.9675,1.9615,1.9615,749
20160301|2016-01-18 06:30,19,1.9615,1.964,1.9585,1.961,1584
20160301|2016-01-18 07:00,19,1.961,1.9665,1.9585,1.9635,1249
20160301|2016-01-18 07:30,19,1.9635,1.9645,1.9605,1.9615,695
20160301|2016-01-18 08:00,19,1.9615,1.9675,1.959,1.964,1120
20160301|2016-01-18 08:30,19,1.964,1.9665,1.9605,1.965,693
20160301|2016-01-18 09:00,19,1.9645,1.971,1.964,1.969,842
20160301|2016-01-18 09:30,19,1.969,1.969,1.9645,1.966,782
20160301|2016-01-18 10:00,19,1.9655,1.968,1.965,1.9665,288
20160301|2016-01-18 10:30,19,1.9665,1.967,1.963,1.964,439
20160301|2016-01-18 11:00,19,1.964,1.966,1.9625,1.9625,305
20160301|2016-01-18 11:30,19,1.963,1.9665,1.9625,1.964,393
20160301|2016-01-18 17:00,19,1.9655,1.971,1.963,1.964,338
20160301|2016-01-18 17:30,19,1.9635,1.9655,1.963,1.963,52
20160301|2016-01-18 18:00,19,1.9635,1.9665,1.9615,1.966,110
20160301|2016-01-18 18:30,19,1.966,1.968,1.9655,1.9665,137
20160301|2016-01-18 19:00,19,1.966,1.97,1.9605,1.97,943
20160301|2016-01-18 19:30,19,1.97,1.9805,1.969,1.9765,2069
20160301|2016-01-18 20:00,19,1.9765,1.9765,1.966,1.967,1698
20160301|2016-01-18 20:30,19,1.9675,1.9715,1.9665,1.9705,437
20160301|2016-01-18 21:00,19,1.971,1.974,1.9695,1.9735,362
20160301|2016-01-18 21:30,19,1.9735,1.976,1.9725,1.976,191
20160301|2016-01-18 22:00,19,1.976,1.9805,1.9755,1.98,716
20160301|2016-01-18 22:30,19,1.9805,1.981,1.9785,1.9795,306
20160301|2016-01-18 23:00,19,1.9795,1.98,1.978,1.98,322
20160301|2016-01-18 23:30,19,1.98,2.003,1.9785,1.9995,5061
20160301|2016-01-19 00:00,19,1.9995,2.013,1.9985,2.0045,3550
20160301|2016-01-19 00:30,19,2.0055,2.006,1.9975,1.999,1453
20160301|2016-01-19 01:00,19,1.998,2.003,1.9955,1.997,706
20160301|2016-01-19 01:30,19,1.997,2.0045,1.996,2.004,544
20160301|2016-01-19 02:00,19,2.0035,2.01,2.0025,2.0055,1395
20160301|2016-01-19 02:30,19,2.0055,2.0085,2.0005,2.001,706
20160301|2016-01-19 03:00,19,2.001,2.0015,1.9885,1.9905,1584
20160301|2016-01-19 03:30,19,1.9905,1.992,1.987,1.992,760
20160301|2016-01-19 04:00,19,1.9925,1.9985,1.992,1.993,615
20160301|2016-01-19 04:30,19,1.993,1.995,1.9905,1.9925,591
20160301|2016-01-19 05:00,19,1.993,1.996,1.991,1.994,835
20160301|2016-01-19 05:30,19,1.9945,2.001,1.9945,1.9995,996
20160301|2016-01-19 06:00,19,2,2.0005,1.9955,1.997,453
20160301|2016-01-19 06:30,19,1.9975,1.999,1.994,1.996,1007
20160301|2016-01-19 07:00,19,1.996,2.004,1.9945,1.9975,3111
20160301|2016-01-19 07:30,19,1.998,2.0035,1.995,1.9995,1472
20160301|2016-01-19 08:00,19,2,2.001,1.994,1.9995,1271
20160301|2016-01-19 08:30,19,1.999,1.9995,1.9835,1.9845,3461
20160301|2016-01-19 09:00,19,1.984,1.992,1.9825,1.992,2104
20160301|2016-01-19 09:30,19,1.992,1.9925,1.981,1.9815,1928
20160301|2016-01-19 10:00,19,1.9815,1.9845,1.9785,1.981,1866
20160301|2016-01-19 10:30,19,1.9815,1.983,1.9775,1.9775,1518
20160301|2016-01-19 11:00,19,1.9775,1.98,1.977,1.9785,929
20160301|2016-01-19 11:30,19,1.979,1.9795,1.9765,1.9775,1437
20160301|2016-01-19 12:00,19,1.9775,1.9795,1.977,1.9785,578
20160301|2016-01-19 12:30,19,1.9785,1.9795,1.9735,1.9735,927
20160301|2016-01-19 13:00,19,1.9735,1.974,1.963,1.9645,1486
20160301|2016-01-19 13:30,19,1.9645,1.966,1.9595,1.9615,659
20160301|2016-01-19 14:00,19,1.962,1.97,1.962,1.9695,503
20160301|2016-01-19 14:30,19,1.97,1.972,1.9685,1.97,391
20160301|2016-01-19 15:00,19,1.97,1.97,1.9675,1.968,136
20160301|2016-01-19 15:30,19,1.969,1.97,1.9675,1.968,72
20160301|2016-01-19 17:00,20,1.9705,1.972,1.968,1.9715,202
20160301|2016-01-19 17:30,20,1.9715,1.9725,1.9715,1.972,107
20160301|2016-01-19 18:00,20,1.9715,1.972,1.969,1.9705,371
20160301|2016-01-19 18:30,20,1.9705,1.9725,1.97,1.971,364
20160301|2016-01-19 19:00,20,1.972,1.9805,1.972,1.979,1719
20160301|2016-01-19 19:30,20,1.979,1.98,1.9745,1.9765,700
20160301|2016-01-19 20:00,20,1.9765,1.9795,1.9745,1.9765,303
20160301|2016-01-19 20:30,20,1.9765,1.978,1.973,1.9755,479
20160301|2016-01-19 21:00,20,1.975,1.9765,1.973,1.9745,572
20160301|2016-01-19 21:30,20,1.974,1.9755,1.971,1.971,371
20160301|2016-01-19 22:00,20,1.971,1.9715,1.9695,1.971,209
20160301|2016-01-19 22:30,20,1.9705,1.9705,1.9685,1.9685,354
20160301|2016-01-19 23:00,20,1.9685,1.972,1.9685,1.9695,308
20160301|2016-01-19 23:30,20,1.97,1.973,1.9665,1.9725,1095
20160301|2016-01-20 00:00,20,1.9725,1.975,1.9695,1.9725,740
20160301|2016-01-20 00:30,20,1.973,1.9755,1.9685,1.971,1001
20160301|2016-01-20 01:00,20,1.9705,1.9705,1.9655,1.967,460
20160301|2016-01-20 01:30,20,1.9665,1.969,1.964,1.967,550
20160301|2016-01-20 02:00,20,1.967,1.969,1.962,1.962,746
20160301|2016-01-20 02:30,20,1.962,1.962,1.9575,1.9595,1475
20160301|2016-01-20 03:00,20,1.959,1.964,1.9575,1.964,511
20160301|2016-01-20 03:30,20,1.964,1.9665,1.962,1.965,712
20160301|2016-01-20 04:00,20,1.9645,1.9655,1.9615,1.9645,520
20160301|2016-01-20 04:30,20,1.9645,1.9665,1.962,1.9625,622
20160301|2016-01-20 05:00,20,1.962,1.9635,1.9615,1.9635,385
20160301|2016-01-20 05:30,20,1.964,1.964,1.953,1.957,1465
20160301|2016-01-20 06:00,20,1.957,1.959,1.9545,1.9555,904
20160301|2016-01-20 06:30,20,1.956,1.963,1.9535,1.961,1480
20160301|2016-01-20 07:00,20,1.9605,1.968,1.9605,1.9665,2061
20160301|2016-01-20 07:30,20,1.9665,1.972,1.9615,1.97,2804
20160301|2016-01-20 08:00,20,1.97,1.9715,1.969,1.969,962
20160301|2016-01-20 08:30,20,1.969,1.975,1.965,1.965,2773
20160301|2016-01-20 09:00,20,1.9655,1.9695,1.965,1.967,1840
20160301|2016-01-20 09:30,20,1.967,1.9675,1.957,1.9585,3730
20160301|2016-01-20 10:00,20,1.9585,1.962,1.9575,1.96,2426
20160301|2016-01-20 10:30,20,1.9605,1.963,1.9575,1.959,1424
20160301|2016-01-20 11:00,20,1.9595,1.9605,1.9565,1.957,1307
20160301|2016-01-20 11:30,20,1.9575,1.96,1.9545,1.959,1950
20160301|2016-01-20 12:00,20,1.959,1.961,1.9565,1.961,1321
20160301|2016-01-20 12:30,20,1.961,1.9715,1.9605,1.971,1644
20160301|2016-01-20 13:00,20,1.971,1.977,1.9705,1.974,1372
20160301|2016-01-20 13:30,20,1.9745,1.9785,1.973,1.9765,670
20160301|2016-01-20 14:00,20,1.9765,1.9905,1.975,1.988,1489
20160301|2016-01-20 14:30,20,1.9885,1.991,1.986,1.9895,1089
20160301|2016-01-20 15:00,20,1.9895,1.9895,1.984,1.985,252
20160301|2016-01-20 15:30,20,1.9845,1.9845,1.9795,1.981,158
20160301|2016-01-20 17:00,21,1.98,1.984,1.9785,1.984,232
20160301|2016-01-20 17:30,21,1.984,1.985,1.981,1.983,104
20160301|2016-01-20 18:00,21,1.9815,1.9865,1.981,1.9815,480
20160301|2016-01-20 18:30,21,1.9815,1.982,1.975,1.9765,840
20160301|2016-01-20 19:00,21,1.9765,1.984,1.9745,1.983,1880
20160301|2016-01-20 19:30,21,1.983,1.9845,1.98,1.984,452
20160301|2016-01-20 20:00,21,1.984,1.986,1.9825,1.9855,490
20160301|2016-01-20 20:30,21,1.986,1.989,1.9805,1.9835,883
20160301|2016-01-20 21:00,21,1.984,1.985,1.9795,1.981,389
20160301|2016-01-20 21:30,21,1.981,1.9815,1.977,1.978,176
20160301|2016-01-20 22:00,21,1.978,1.9795,1.977,1.979,141
20160301|2016-01-20 22:30,21,1.979,1.9805,1.9785,1.9785,118
20160301|2016-01-20 23:00,21,1.978,1.98,1.976,1.979,256
20160301|2016-01-20 23:30,21,1.9795,1.9795,1.9695,1.972,1187
20160301|2016-01-21 00:00,21,1.971,1.9735,1.964,1.9655,875
20160301|2016-01-21 00:30,21,1.965,1.968,1.961,1.9635,1057
20160301|2016-01-21 01:00,21,1.964,1.9685,1.9615,1.962,557
20160301|2016-01-21 01:30,21,1.9615,1.9645,1.9595,1.9645,622
20160301|2016-01-21 02:00,21,1.964,1.9725,1.9635,1.968,1302
20160301|2016-01-21 02:30,21,1.9675,1.9675,1.9585,1.959,869
20160301|2016-01-21 03:00,21,1.9595,1.9615,1.9575,1.961,850
20160301|2016-01-21 03:30,21,1.9615,1.9645,1.9595,1.963,476
20160301|2016-01-21 04:00,21,1.9635,1.9655,1.962,1.9635,430
20160301|2016-01-21 04:30,21,1.963,1.9655,1.9595,1.9625,502
20160301|2016-01-21 05:00,21,1.962,1.9625,1.959,1.961,471
20160301|2016-01-21 05:30,21,1.961,1.963,1.9595,1.9625,346
20160301|2016-01-21 06:00,21,1.9625,1.9645,1.962,1.963,511
20160301|2016-01-21 06:30,21,1.9625,1.972,1.962,1.9715,1356
20160301|2016-01-21 07:00,21,1.9715,1.9785,1.9705,1.978,3146
20160301|2016-01-21 07:30,21,1.9785,1.9805,1.9705,1.972,3324
20160301|2016-01-21 08:00,21,1.973,1.978,1.971,1.9765,1575
20160301|2016-01-21 08:30,21,1.976,1.982,1.974,1.975,2398
20160301|2016-01-21 09:00,21,1.9755,1.984,1.974,1.982,2914
20160301|2016-01-21 09:30,21,1.9825,1.986,1.979,1.981,2318
20160301|2016-01-21 10:00,21,1.981,1.988,1.978,1.9835,3505
20160301|2016-01-21 10:30,21,1.9835,1.9975,1.9835,1.997,4032
20160301|2016-01-21 11:00,21,1.9975,2,1.994,1.9965,2957
20160301|2016-01-21 11:30,21,1.9965,2.0015,1.9945,1.997,2588
20160301|2016-01-21 12:00,21,1.997,2,1.996,1.9975,1177
20160301|2016-01-21 12:30,21,1.9975,1.999,1.995,1.998,607
20160301|2016-01-21 13:00,21,1.998,1.998,1.985,1.988,765
20160301|2016-01-21 13:30,21,1.988,1.994,1.988,1.994,359
20160301|2016-01-21 14:00,21,1.9935,1.9935,1.988,1.9915,317
20160301|2016-01-21 14:30,21,1.9915,1.9995,1.991,1.998,594
20160301|2016-01-21 15:00,21,1.998,1.9995,1.9955,1.9975,268
20160301|2016-01-21 15:30,21,1.9975,1.9975,1.993,1.993,90
20160301|2016-01-21 17:00,22,1.995,1.9995,1.9925,1.995,141
20160301|2016-01-21 17:30,22,1.995,1.996,1.994,1.996,70
20160301|2016-01-21 18:00,22,1.997,1.9985,1.9955,1.998,147
20160301|2016-01-21 18:30,22,1.998,2.0035,1.997,1.9985,390
20160301|2016-01-21 19:00,22,1.9985,2.0005,1.9925,1.994,1189
20160301|2016-01-21 19:30,22,1.994,1.9955,1.991,1.993,683
20160301|2016-01-21 20:00,22,1.993,1.9955,1.9915,1.9955,300
20160301|2016-01-21 20:30,22,1.995,1.997,1.9935,1.9945,465
20160301|2016-01-21 21:00,22,1.995,1.9955,1.9915,1.9915,446
20160301|2016-01-21 21:30,22,1.9915,1.9915,1.9885,1.9895,271
20160301|2016-01-21 22:00,22,1.99,1.993,1.99,1.993,103
20160301|2016-01-21 22:30,22,1.9935,1.997,1.9925,1.9965,276
20160301|2016-01-21 23:00,22,1.9965,1.999,1.9955,1.998,409
20160301|2016-01-21 23:30,22,1.9985,2.0045,1.998,2.004,1658
20160301|2016-01-22 00:00,22,2.0035,2.004,2.001,2.002,927
20160301|2016-01-22 00:30,22,2.002,2.002,1.9945,1.997,992
20160301|2016-01-22 01:00,22,1.997,2.0015,1.997,2.0015,530
20160301|2016-01-22 01:30,22,2.0015,2.0115,1.999,2.011,1394
20160301|2016-01-22 02:00,22,2.0115,2.0125,2.004,2.004,1276
20160301|2016-01-22 02:30,22,2.0045,2.0045,1.999,2.004,757
20160301|2016-01-22 03:00,22,2.0045,2.0075,2.0035,2.006,681
20160301|2016-01-22 03:30,22,2.006,2.0065,2,2.0015,1003
20160301|2016-01-22 04:00,22,2.0015,2.003,1.9985,1.9985,363
20160301|2016-01-22 04:30,22,1.9985,2,1.9955,1.996,513
20160301|2016-01-22 05:00,22,1.9955,2.0055,1.9955,2.005,1072
20160301|2016-01-22 05:30,22,2.004,2.0195,2.0035,2.015,1822
20160301|2016-01-22 06:00,22,2.015,2.017,2.0115,2.0115,645
20160301|2016-01-22 06:30,22,2.012,2.017,2.008,2.0125,1353
20160301|2016-01-22 07:00,22,2.0125,2.014,2.008,2.0115,3042
20160301|2016-01-22 07:30,22,2.012,2.014,2.0065,2.0075,1492
20160301|2016-01-22 08:00,22,2.0075,2.0185,2.0065,2.0165,2196
20160301|2016-01-22 08:30,22,2.0165,2.018,2.011,2.0165,1612
20160301|2016-01-22 09:00,22,2.016,2.023,2.014,2.0215,3508
20160301|2016-01-22 09:30,22,2.021,2.022,2.0125,2.0135,2963
20160301|2016-01-22 10:00,22,2.014,2.0145,2.0075,2.011,2942
20160301|2016-01-22 10:30,22,2.0105,2.011,2.0005,2.0005,2878
20160301|2016-01-22 11:00,22,2.001,2.0035,1.9985,2.0005,1321
20160301|2016-01-22 11:30,22,2.0005,2.0035,2,2.003,1588
20160301|2016-01-22 12:00,22,2.0025,2.003,2.001,2.0025,658
20160301|2016-01-22 12:30,22,2.0025,2.0045,2.0015,2.004,510
20160301|2016-01-22 13:00,22,2.004,2.006,2.003,2.004,413
20160301|2016-01-22 13:30,22,2.004,2.0045,2.0005,2.002,491
20160301|2016-01-22 14:00,22,2.002,2.003,2.0015,2.0025,185
20160301|2016-01-22 14:30,22,2.0025,2.004,2.0005,2.0005,280
20160301|2016-01-22 15:00,22,2.0015,2.0035,2.0015,2.003,140
20160301|2016-01-22 15:30,22,2.0025,2.003,2.001,2.003,84
20160301|2016-01-24 17:00,25,2.0015,2.0055,1.9985,2.004,253
20160301|2016-01-24 17:30,25,2.004,2.0075,2.004,2.006,67
20160301|2016-01-24 18:00,25,2.005,2.0055,2.002,2.003,144
20160301|2016-01-24 18:30,25,2.0035,2.0035,2.0015,2.0015,98
20160301|2016-01-24 19:00,25,2.0025,2.007,1.9945,1.997,1743
20160301|2016-01-24 19:30,25,1.9965,1.997,1.99,1.9945,997
20160301|2016-01-24 20:00,25,1.9945,1.999,1.992,1.999,317
20160301|2016-01-24 20:30,25,1.9985,1.9985,1.9925,1.9935,664
20160301|2016-01-24 21:00,25,1.9935,1.995,1.992,1.9925,408
20160301|2016-01-24 21:30,25,1.993,1.9955,1.9925,1.9955,169
20160301|2016-01-24 22:00,25,1.9955,1.997,1.9945,1.996,81
20160301|2016-01-24 22:30,25,1.9955,1.999,1.9955,1.999,178
20160301|2016-01-24 23:00,25,1.999,1.999,1.995,1.996,140
20160301|2016-01-24 23:30,25,1.996,1.9985,1.992,1.9965,529
20160301|2016-01-25 00:00,25,1.9965,1.997,1.994,1.9955,262
20160301|2016-01-25 00:30,25,1.9955,2,1.9955,2,396
20160301|2016-01-25 01:00,25,2,2,1.9975,2,604
20160301|2016-01-25 01:30,25,2,2.0055,1.9985,2.005,814
20160301|2016-01-25 02:00,25,2.005,2.005,1.9975,1.9985,848
20160301|2016-01-25 02:30,25,1.9995,2.002,1.9965,1.9975,767
20160301|2016-01-25 03:00,25,1.9975,2.0045,1.9945,2.0045,731
20160301|2016-01-25 03:30,25,2.0045,2.009,2.004,2.0075,781
20160301|2016-01-25 04:00,25,2.0075,2.008,2.0005,2.0065,1190
20160301|2016-01-25 04:30,25,2.006,2.0135,2.005,2.011,810
20160301|2016-01-25 05:00,25,2.011,2.012,2.008,2.0085,534
20160301|2016-01-25 05:30,25,2.0085,2.0125,2.0075,2.0115,466
20160301|2016-01-25 06:00,25,2.0115,2.015,2.009,2.0105,743
20160301|2016-01-25 06:30,25,2.0105,2.0105,2.0045,2.0055,1356
20160301|2016-01-25 07:00,25,2.0055,2.007,2,2.002,2400
20160301|2016-01-25 07:30,25,2.0025,2.0085,1.999,2,1618
20160301|2016-01-25 08:00,25,2,2.0035,1.992,1.994,2630
20160301|2016-01-25 08:30,25,1.994,1.996,1.987,1.9925,2908
20160301|2016-01-25 09:00,25,1.9925,1.996,1.9885,1.9915,2187
20160301|2016-01-25 09:30,25,1.992,1.994,1.9885,1.9915,1236
20160301|2016-01-25 10:00,25,1.9905,1.9915,1.9815,1.9865,2781
20160301|2016-01-25 10:30,25,1.9865,1.989,1.9835,1.9885,1838
20160301|2016-01-25 11:00,25,1.988,1.993,1.9875,1.992,880
20160301|2016-01-25 11:30,25,1.992,1.9995,1.991,1.9985,2301
20160301|2016-01-25 12:00,25,1.9985,1.999,1.9945,1.9955,835
20160301|2016-01-25 12:30,25,1.9955,1.9965,1.993,1.9935,338
20160301|2016-01-25 13:00,25,1.9935,1.9935,1.9915,1.993,250
20160301|2016-01-25 13:30,25,1.993,1.994,1.993,1.993,129
20160301|2016-01-25 14:00,25,1.993,1.9945,1.9895,1.9895,268
20160301|2016-01-25 14:30,25,1.9895,1.991,1.9875,1.991,319
20160301|2016-01-25 15:00,25,1.991,1.992,1.9905,1.992,76
20160301|2016-01-25 15:30,25,1.9915,1.9935,1.9915,1.9925,164
20160301|2016-01-25 17:00,26,1.993,1.9945,1.9925,1.994,103
20160301|2016-01-25 17:30,26,1.994,1.996,1.9935,1.9955,108
20160301|2016-01-25 18:00,26,1.9945,1.9945,1.9905,1.9915,149
20160301|2016-01-25 18:30,26,1.9915,1.9915,1.9865,1.987,217
20160301|2016-01-25 19:00,26,1.987,1.9975,1.986,1.9965,614
20160301|2016-01-25 19:30,26,1.9965,1.9975,1.992,1.995,438
20160301|2016-01-25 20:00,26,1.995,2,1.995,1.9995,492
20160301|2016-01-25 20:30,26,1.9995,2.0025,1.997,2,395
20160301|2016-01-25 21:00,26,2.0005,2.003,1.997,1.9995,709
20160301|2016-01-25 21:30,26,1.999,2,1.999,1.999,21
20160301|2016-01-25 22:00,26,1.999,1.999,1.994,1.994,297
20160301|2016-01-25 22:30,26,1.9945,1.9945,1.992,1.9935,192
20160301|2016-01-25 23:00,26,1.993,1.994,1.991,1.993,240
20160301|2016-01-25 23:30,26,1.9925,2.0005,1.992,1.9975,1023
20160301|2016-01-26 00:00,26,1.998,1.9985,1.9905,1.998,601
20160301|2016-01-26 00:30,26,1.9975,1.999,1.993,1.9935,1517
20160301|2016-01-26 01:00,26,1.993,1.9935,1.981,1.984,1197
20160301|2016-01-26 01:30,26,1.984,1.99,1.9835,1.99,533
20160301|2016-01-26 02:00,26,1.99,1.992,1.9845,1.9855,654
20160301|2016-01-26 02:30,26,1.9855,1.991,1.9845,1.9905,378
20160301|2016-01-26 03:00,26,1.99,1.999,1.989,1.997,821
20160301|2016-01-26 03:30,26,1.997,2.0055,1.9965,2.0055,946
20160301|2016-01-26 04:00,26,2.0055,2.0185,2.005,2.0175,2989
20160301|2016-01-26 04:30,26,2.0175,2.0275,2.016,2.0235,2652
20160301|2016-01-26 05:00,26,2.0235,2.0265,2.0185,2.0195,1563
20160301|2016-01-26 05:30,26,2.0195,2.0255,2.019,2.0235,1408
20160301|2016-01-26 06:00,26,2.024,2.0335,2.0235,2.0285,2890
20160301|2016-01-26 06:30,26,2.0285,2.0315,2.0255,2.0265,1539
20160301|2016-01-26 07:00,26,2.0265,2.029,2.0215,2.0225,4915
20160301|2016-01-26 07:30,26,2.0235,2.033,2.0225,2.0315,3236
20160301|2016-01-26 08:00,26,2.0315,2.035,2.025,2.027,2107
20160301|2016-01-26 08:30,26,2.027,2.031,2.025,2.029,1281
20160301|2016-01-26 09:00,26,2.028,2.036,2.028,2.0335,2683
20160301|2016-01-26 09:30,26,2.034,2.0345,2.031,2.034,1418
20160301|2016-01-26 10:00,26,2.0335,2.049,2.033,2.048,6589
20160301|2016-01-26 10:30,26,2.048,2.0495,2.0435,2.0435,2246
20160301|2016-01-26 11:00,26,2.044,2.0455,2.04,2.043,1716
20160301|2016-01-26 11:30,26,2.0435,2.047,2.036,2.038,2608
20160301|2016-01-26 12:00,26,2.038,2.0415,2.037,2.04,894
20160301|2016-01-26 12:30,26,2.04,2.041,2.037,2.04,527
20160301|2016-01-26 13:00,26,2.04,2.042,2.039,2.0395,272
20160301|2016-01-26 13:30,26,2.039,2.0395,2.037,2.038,193
20160301|2016-01-26 14:00,26,2.0375,2.0385,2.036,2.0365,205
20160301|2016-01-26 14:30,26,2.0365,2.038,2.0365,2.037,259
20160301|2016-01-26 15:00,26,2.0365,2.0385,2.036,2.0375,143
20160301|2016-01-26 15:30,26,2.0375,2.0375,2.036,2.037,70
20160301|2016-01-26 17:00,27,2.038,2.039,2.036,2.0365,143
20160301|2016-01-26 17:30,27,2.0375,2.0375,2.036,2.0365,13
20160301|2016-01-26 18:00,27,2.037,2.0385,2.0365,2.0375,121
20160301|2016-01-26 18:30,27,2.0375,2.0415,2.037,2.039,235
20160301|2016-01-26 19:00,27,2.0385,2.0435,2.035,2.0405,2061
20160301|2016-01-26 19:30,27,2.0405,2.0455,2.0395,2.0425,1278
20160301|2016-01-26 20:00,27,2.042,2.0445,2.0395,2.0435,844
20160301|2016-01-26 20:30,27,2.044,2.044,2.04,2.042,519
20160301|2016-01-26 21:00,27,2.0415,2.0435,2.0395,2.0415,898
20160301|2016-01-26 21:30,27,2.041,2.041,2.038,2.0385,152
20160301|2016-01-26 22:00,27,2.038,2.0385,2.034,2.035,415
20160301|2016-01-26 22:30,27,2.0345,2.0355,2.031,2.0345,631
20160301|2016-01-26 23:00,27,2.034,2.0415,2.0335,2.0415,638
20160301|2016-01-26 23:30,27,2.0415,2.047,2.0385,2.0445,1386
20160301|2016-01-27 00:00,27,2.0445,2.053,2.042,2.05,918
20160301|2016-01-27 00:30,27,2.05,2.0525,2.0455,2.0515,543
20160301|2016-01-27 01:00,27,2.051,2.051,2.043,2.045,492
20160301|2016-01-27 01:30,27,2.0445,2.048,2.0435,2.048,515
20160301|2016-01-27 02:00,27,2.0475,2.048,2.039,2.0455,1308
20160301|2016-01-27 02:30,27,2.045,2.047,2.0395,2.0405,716
20160301|2016-01-27 03:00,27,2.04,2.0425,2.039,2.042,638
20160301|2016-01-27 03:30,27,2.042,2.0485,2.042,2.0455,773
20160301|2016-01-27 04:00,27,2.045,2.0455,2.041,2.042,509
20160301|2016-01-27 04:30,27,2.042,2.0475,2.041,2.047,566
20160301|2016-01-27 05:00,27,2.0465,2.048,2.0415,2.043,443
20160301|2016-01-27 05:30,27,2.043,2.046,2.0395,2.0425,648
20160301|2016-01-27 06:00,27,2.043,2.044,2.036,2.036,1679
20160301|2016-01-27 06:30,27,2.0365,2.0385,2.033,2.0375,1772
20160301|2016-01-27 07:00,27,2.037,2.049,2.0365,2.048,3111
20160301|2016-01-27 07:30,27,2.048,2.0505,2.0425,2.044,1597
20160301|2016-01-27 08:00,27,2.044,2.049,2.0415,2.047,1337
20160301|2016-01-27 08:30,27,2.047,2.0535,2.046,2.051,3571
20160301|2016-01-27 09:00,27,2.051,2.052,2.038,2.0405,2102
20160301|2016-01-27 09:30,27,2.0405,2.058,2.0395,2.058,3923
20160301|2016-01-27 10:00,27,2.058,2.07,2.058,2.0685,4526
20160301|2016-01-27 10:30,27,2.069,2.0755,2.068,2.0695,4777
20160301|2016-01-27 11:00,27,2.0695,2.074,2.069,2.07,1402
20160301|2016-01-27 11:30,27,2.07,2.0705,2.062,2.0645,2162
20160301|2016-01-27 12:00,27,2.0635,2.064,2.06,2.06,735
20160301|2016-01-27 12:30,27,2.06,2.067,2.0595,2.0655,819
20160301|2016-01-27 13:00,27,2.066,2.069,2.054,2.06,1305
20160301|2016-01-27 13:30,27,2.06,2.0605,2.0535,2.054,596
20160301|2016-01-27 14:00,27,2.0545,2.0545,2.05,2.053,733
20160301|2016-01-27 14:30,27,2.054,2.057,2.0535,2.056,493
20160301|2016-01-27 15:00,27,2.057,2.0585,2.0555,2.058,153
20160301|2016-01-27 15:30,27,2.0585,2.0595,2.058,2.0595,122
20160301|2016-01-27 17:00,28,2.06,2.0605,2.0585,2.06,116
20160301|2016-01-27 17:30,28,2.06,2.06,2.0585,2.0585,37
20160301|2016-01-27 18:00,28,2.059,2.059,2.057,2.058,155
20160301|2016-01-27 18:30,28,2.058,2.0595,2.0575,2.0585,280
20160301|2016-01-27 19:00,28,2.059,2.0595,2.0535,2.0555,1866
20160301|2016-01-27 19:30,28,2.0555,2.0625,2.0545,2.0625,837
20160301|2016-01-27 20:00,28,2.063,2.0635,2.059,2.0615,375
20160301|2016-01-27 20:30,28,2.061,2.061,2.0565,2.0575,323
20160301|2016-01-27 21:00,28,2.0575,2.0585,2.0555,2.057,310
20160301|2016-01-27 21:30,28,2.057,2.057,2.055,2.056,158
20160301|2016-01-27 22:00,28,2.0565,2.0575,2.056,2.057,110
20160301|2016-01-27 22:30,28,2.057,2.0595,2.0565,2.059,221
20160301|2016-01-27 23:00,28,2.059,2.06,2.058,2.0595,232
20160301|2016-01-27 23:30,28,2.059,2.0595,2.053,2.054,551
20160301|2016-01-28 00:00,28,2.0535,2.0575,2.052,2.0525,679
20160301|2016-01-28 00:30,28,2.053,2.054,2.0475,2.049,924
20160301|2016-01-28 01:00,28,2.049,2.052,2.048,2.052,557
20160301|2016-01-28 01:30,28,2.052,2.0665,2.0515,2.0665,1246
20160301|2016-01-28 02:00,28,2.066,2.0675,2.06,2.0625,1336
20160301|2016-01-28 02:30,28,2.0625,2.065,2.059,2.063,877
20160301|2016-01-28 03:00,28,2.0625,2.0625,2.054,2.055,722
20160301|2016-01-28 03:30,28,2.055,2.0575,2.0505,2.0555,943
20160301|2016-01-28 04:00,28,2.0555,2.0585,2.0505,2.0505,808
20160301|2016-01-28 04:30,28,2.0505,2.052,2.047,2.0505,924
20160301|2016-01-28 05:00,28,2.0505,2.0565,2.048,2.056,554
20160301|2016-01-28 05:30,28,2.056,2.0565,2.044,2.046,1584
20160301|2016-01-28 06:00,28,2.046,2.0515,2.0435,2.0515,1671
20160301|2016-01-28 06:30,28,2.0515,2.0545,2.05,2.0515,1012
20160301|2016-01-28 07:00,28,2.0515,2.057,2.051,2.053,2672
20160301|2016-01-28 07:30,28,2.053,2.0575,2.0495,2.057,1993
20160301|2016-01-28 08:00,28,2.057,2.0635,2.055,2.059,3126
20160301|2016-01-28 08:30,28,2.059,2.0605,2.0505,2.053,2677
20160301|2016-01-28 09:00,28,2.0535,2.055,2.045,2.045,3084
20160301|2016-01-28 09:30,28,2.0455,2.046,2.037,2.041,3362
20160301|2016-01-28 10:00,28,2.041,2.0525,2.0405,2.044,3033
20160301|2016-01-28 10:30,28,2.044,2.0465,2.042,2.046,2199
20160301|2016-01-28 11:00,28,2.046,2.052,2.045,2.0505,1213
20160301|2016-01-28 11:30,28,2.0505,2.0545,2.0495,2.051,1401
20160301|2016-01-28 12:00,28,2.051,2.0535,2.0485,2.0515,943
20160301|2016-01-28 12:30,28,2.0515,2.053,2.048,2.0485,779
20160301|2016-01-28 13:00,28,2.0485,2.052,2.0485,2.052,334
20160301|2016-01-28 13:30,28,2.052,2.052,2.0495,2.0505,196
20160301|2016-01-28 14:00,28,2.0505,2.0515,2.0465,2.05,337
20160301|2016-01-28 14:30,28,2.05,2.0515,2.05,2.0505,113
20160301|2016-01-28 15:00,28,2.0505,2.052,2.05,2.052,121
20160301|2016-01-28 15:30,28,2.052,2.054,2.0515,2.054,87
20160301|2016-01-28 17:00,29,2.052,2.0545,2.052,2.0525,69
20160301|2016-01-28 17:30,29,2.053,2.053,2.0525,2.0525,58
20160301|2016-01-28 18:00,29,2.0525,2.0525,2.0515,2.052,114
20160301|2016-01-28 18:30,29,2.0515,2.0525,2.05,2.0505,159
20160301|2016-01-28 19:00,29,2.051,2.053,2.048,2.05,944
20160301|2016-01-28 19:30,29,2.0505,2.057,2.05,2.0555,761
20160301|2016-01-28 20:00,29,2.0555,2.057,2.0535,2.054,191
20160301|2016-01-28 20:30,29,2.054,2.054,2.049,2.049,640
20160301|2016-01-28 21:00,29,2.0485,2.0505,2.047,2.0485,539
20160301|2016-01-28 21:30,29,2.0485,2.0525,2.048,2.0515,515
20160301|2016-01-28 22:00,29,2.051,2.051,2.0465,2.0495,335
20160301|2016-01-28 22:30,29,2.05,2.051,2.0495,2.0505,161
20160301|2016-01-28 23:00,29,2.0505,2.0525,2.0495,2.0525,200
20160301|2016-01-28 23:30,29,2.0525,2.0535,2.0505,2.053,451
20160301|2016-01-29 00:00,29,2.0535,2.0595,2.0525,2.0575,884
20160301|2016-01-29 00:30,29,2.058,2.061,2.0555,2.059,842
20160301|2016-01-29 01:00,29,2.059,2.064,2.059,2.06,520
20160301|2016-01-29 01:30,29,2.0605,2.061,2.056,2.0595,466
20160301|2016-01-29 02:00,29,2.06,2.061,2.052,2.0555,870
20160301|2016-01-29 02:30,29,2.055,2.0585,2.0515,2.0515,661
20160301|2016-01-29 03:00,29,2.0515,2.0565,2.05,2.0535,541
20160301|2016-01-29 03:30,29,2.0535,2.057,2.0535,2.0565,389
20160301|2016-01-29 04:00,29,2.0565,2.0585,2.052,2.055,533
20160301|2016-01-29 04:30,29,2.055,2.0555,2.051,2.0515,351
20160301|2016-01-29 05:00,29,2.0515,2.0525,2.0495,2.0505,600
20160301|2016-01-29 05:30,29,2.0505,2.0535,2.05,2.052,398
20160301|2016-01-29 06:00,29,2.0525,2.055,2.0485,2.049,1003
20160301|2016-01-29 06:30,29,2.0485,2.0525,2.0455,2.0515,1233
20160301|2016-01-29 07:00,29,2.0515,2.0605,2.051,2.0565,2084
20160301|2016-01-29 07:30,29,2.0565,2.062,2.0565,2.061,1675
20160301|2016-01-29 08:00,29,2.0615,2.064,2.0565,2.0595,1693
20160301|2016-01-29 08:30,29,2.0595,2.066,2.059,2.0655,2412
20160301|2016-01-29 09:00,29,2.0655,2.0665,2.0595,2.062,2081
20160301|2016-01-29 09:30,29,2.0625,2.0665,2.06,2.0665,1782
20160301|2016-01-29 10:00,29,2.0665,2.0675,2.061,2.0615,1939
20160301|2016-01-29 10:30,29,2.061,2.0635,2.056,2.059,2498
20160301|2016-01-29 11:00,29,2.0585,2.064,2.058,2.0635,1131
20160301|2016-01-29 11:30,29,2.063,2.0695,2.0625,2.066,3281
20160301|2016-01-29 12:00,29,2.0665,2.068,2.065,2.065,1258
20160301|2016-01-29 12:30,29,2.0645,2.0655,2.0605,2.064,865
20160301|2016-01-29 13:00,29,2.064,2.065,2.0625,2.0645,193
20160301|2016-01-29 13:30,29,2.0645,2.0645,2.062,2.062,128
20160301|2016-01-29 14:00,29,2.062,2.0655,2.0615,2.062,413
20160301|2016-01-29 14:30,29,2.062,2.0625,2.0595,2.0595,284
20160301|2016-01-29 15:00,29,2.0605,2.0625,2.0605,2.0625,95
20160301|2016-01-29 15:30,29,2.062,2.0625,2.06,2.061,71
20160301|2016-01-31 17:00,1,2.062,2.062,2.0515,2.0595,259
20160301|2016-01-31 17:30,1,2.06,2.062,2.06,2.062,74
20160301|2016-01-31 18:00,1,2.061,2.066,2.056,2.0655,463
20160301|2016-01-31 18:30,1,2.065,2.065,2.061,2.061,454
20160301|2016-01-31 19:00,1,2.0615,2.063,2.045,2.045,2208
20160301|2016-01-31 19:30,1,2.045,2.0465,2.04,2.041,2243
20160301|2016-01-31 20:00,1,2.0415,2.0435,2.04,2.042,571
20160301|2016-01-31 20:30,1,2.042,2.046,2.042,2.0445,501
20160301|2016-01-31 21:00,1,2.0445,2.0445,2.0405,2.0405,600
20160301|2016-01-31 21:30,1,2.041,2.043,2.0405,2.0425,251
20160301|2016-01-31 22:00,1,2.0425,2.044,2.0425,2.0435,25
20160301|2016-01-31 22:30,1,2.0435,2.0445,2.042,2.043,153
20160301|2016-01-31 23:00,1,2.0425,2.044,2.0425,2.0435,87
20160301|2016-01-31 23:30,1,2.043,2.0445,2.04,2.0405,493
20160301|2016-02-01 00:00,1,2.04,2.0405,2.0355,2.038,777
20160301|2016-02-01 00:30,1,2.0375,2.0415,2.036,2.0395,569
20160301|2016-02-01 01:00,1,2.04,2.0425,2.0365,2.0365,449
20160301|2016-02-01 01:30,1,2.036,2.0385,2.0335,2.0385,654
20160301|2016-02-01 02:00,1,2.0385,2.04,2.033,2.037,1073
20160301|2016-02-01 02:30,1,2.037,2.037,2.029,2.0345,1364
20160301|2016-02-01 03:00,1,2.035,2.035,2.03,2.0305,625
20160301|2016-02-01 03:30,1,2.0305,2.035,2.0285,2.032,554
20160301|2016-02-01 04:00,1,2.032,2.0365,2.0315,2.0355,746
20160301|2016-02-01 04:30,1,2.036,2.038,2.035,2.037,515
20160301|2016-02-01 05:00,1,2.0375,2.04,2.0335,2.04,504
20160301|2016-02-01 05:30,1,2.0395,2.042,2.036,2.038,642
20160301|2016-02-01 06:00,1,2.038,2.0415,2.0325,2.033,1044
20160301|2016-02-01 06:30,1,2.0335,2.048,2.0335,2.0475,2058
20160301|2016-02-01 07:00,1,2.0475,2.0485,2.04,2.043,2500
20160301|2016-02-01 07:30,1,2.0425,2.044,2.0355,2.0375,1969
20160301|2016-02-01 08:00,1,2.038,2.0455,2.036,2.045,1531
20160301|2016-02-01 08:30,1,2.045,2.0485,2.0425,2.0445,2271
20160301|2016-02-01 09:00,1,2.045,2.055,2.0425,2.051,3977
20160301|2016-02-01 09:30,1,2.0515,2.052,2.047,2.05,1771
20160301|2016-02-01 10:00,1,2.05,2.0545,2.048,2.052,1667
20160301|2016-02-01 10:30,1,2.0525,2.0575,2.052,2.0565,1646
20160301|2016-02-01 11:00,1,2.057,2.0575,2.052,2.053,1320
20160301|2016-02-01 11:30,1,2.0525,2.057,2.0515,2.0565,2517
20160301|2016-02-01 12:00,1,2.0565,2.06,2.0555,2.06,889
20160301|2016-02-01 12:30,1,2.0595,2.061,2.0585,2.0605,507
20160301|2016-02-01 13:00,1,2.061,2.061,2.0585,2.06,295
20160301|2016-02-01 13:30,1,2.06,2.062,2.0585,2.061,191
20160301|2016-02-01 14:00,1,2.0605,2.0605,2.0575,2.058,408
20160301|2016-02-01 14:30,1,2.0585,2.0605,2.058,2.06,289
20160301|2016-02-01 15:00,1,2.059,2.061,2.059,2.061,96
20160301|2016-02-01 15:30,1,2.061,2.062,2.06,2.0605,77
20160301|2016-02-01 17:00,2,2.0635,2.064,2.0605,2.0615,169
20160301|2016-02-01 17:30,2,2.0615,2.062,2.0585,2.059,114
20160301|2016-02-01 18:00,2,2.059,2.059,2.054,2.054,211
20160301|2016-02-01 18:30,2,2.055,2.056,2.054,2.056,80
20160301|2016-02-01 19:00,2,2.057,2.059,2.054,2.055,1019
20160301|2016-02-01 19:30,2,2.055,2.0555,2.0495,2.052,428
20160301|2016-02-01 20:00,2,2.052,2.054,2.0515,2.0535,177
20160301|2016-02-01 20:30,2,2.0545,2.0575,2.0535,2.0555,235
20160301|2016-02-01 21:00,2,2.0555,2.056,2.053,2.0555,318
20160301|2016-02-01 21:30,2,2.056,2.058,2.0535,2.0545,165
20160301|2016-02-01 22:00,2,2.055,2.055,2.053,2.053,70
20160301|2016-02-01 22:30,2,2.0525,2.0535,2.048,2.0515,657
20160301|2016-02-01 23:00,2,2.0515,2.052,2.0485,2.0505,141
20160301|2016-02-01 23:30,2,2.0505,2.0585,2.0505,2.0545,650
20160301|2016-02-02 00:00,2,2.0545,2.056,2.0545,2.055,246
20160301|2016-02-02 00:30,2,2.0545,2.057,2.0535,2.056,241
20160301|2016-02-02 01:00,2,2.0555,2.0635,2.0555,2.0625,726
20160301|2016-02-02 01:30,2,2.062,2.0845,2.061,2.0805,2670
20160301|2016-02-02 02:00,2,2.0805,2.0865,2.077,2.081,2117
20160301|2016-02-02 02:30,2,2.081,2.0875,2.0805,2.082,1084
20160301|2016-02-02 03:00,2,2.082,2.083,2.0785,2.0785,789
20160301|2016-02-02 03:30,2,2.079,2.0795,2.074,2.076,1304
20160301|2016-02-02 04:00,2,2.0765,2.081,2.0765,2.078,709
20160301|2016-02-02 04:30,2,2.078,2.079,2.0745,2.0755,444
20160301|2016-02-02 05:00,2,2.0755,2.0795,2.0755,2.0775,732
20160301|2016-02-02 05:30,2,2.077,2.0775,2.074,2.0745,656
20160301|2016-02-02 06:00,2,2.074,2.0765,2.0735,2.0745,337
20160301|2016-02-02 06:30,2,2.0745,2.0785,2.072,2.073,1247
20160301|2016-02-02 07:00,2,2.073,2.073,2.0555,2.057,4341
20160301|2016-02-02 07:30,2,2.057,2.057,2.048,2.05,4813
20160301|2016-02-02 08:00,2,2.0505,2.058,2.049,2.053,2191
20160301|2016-02-02 08:30,2,2.053,2.054,2.0475,2.0515,2055
20160301|2016-02-02 09:00,2,2.0515,2.0535,2.0405,2.046,2822
20160301|2016-02-02 09:30,2,2.046,2.05,2.044,2.0455,2053
20160301|2016-02-02 10:00,2,2.0455,2.055,2.0445,2.052,2304
20160301|2016-02-02 10:30,2,2.052,2.055,2.0485,2.0515,1581
20160301|2016-02-02 11:00,2,2.051,2.0525,2.0485,2.0525,1164
20160301|2016-02-02 11:30,2,2.0525,2.0575,2.0515,2.0555,1604
20160301|2016-02-02 12:00,2,2.056,2.057,2.0535,2.0565,630
20160301|2016-02-02 12:30,2,2.056,2.056,2.049,2.049,396
20160301|2016-02-02 13:00,2,2.049,2.0505,2.0425,2.0435,591
20160301|2016-02-02 13:30,2,2.043,2.047,2.043,2.046,354
20160301|2016-02-02 14:00,2,2.046,2.047,2.045,2.0465,133
20160301|2016-02-02 14:30,2,2.0465,2.051,2.0465,2.049,352
20160301|2016-02-02 15:00,2,2.0495,2.05,2.0465,2.0475,103
20160301|2016-02-02 15:30,2,2.047,2.0505,2.046,2.046,127
20160301|2016-02-02 17:00,3,2.048,2.048,2.0455,2.047,58
20160301|2016-02-02 17:30,3,2.0465,2.049,2.0465,2.048,46
20160301|2016-02-02 18:00,3,2.0485,2.049,2.0465,2.047,161
20160301|2016-02-02 18:30,3,2.0465,2.047,2.0455,2.046,231
20160301|2016-02-02 19:00,3,2.046,2.046,2.0375,2.041,1194
20160301|2016-02-02 19:30,3,2.041,2.0455,2.0385,2.0455,619
20160301|2016-02-02 20:00,3,2.045,2.0515,2.0445,2.0505,854
20160301|2016-02-02 20:30,3,2.0505,2.0535,2.0475,2.0535,341
20160301|2016-02-02 21:00,3,2.0535,2.0575,2.053,2.0575,766
20160301|2016-02-02 21:30,3,2.0575,2.0625,2.057,2.0625,469
20160301|2016-02-02 22:00,3,2.0625,2.0625,2.059,2.0595,80
20160301|2016-02-02 22:30,3,2.0595,2.06,2.0555,2.0575,184
20160301|2016-02-02 23:00,3,2.058,2.0585,2.055,2.056,73
20160301|2016-02-02 23:30,3,2.0565,2.0565,2.051,2.0555,506
20160301|2016-02-03 00:00,3,2.056,2.065,2.056,2.063,1933
20160301|2016-02-03 00:30,3,2.0635,2.0655,2.0625,2.0645,1184
20160301|2016-02-03 01:00,3,2.064,2.066,2.0615,2.0635,734
20160301|2016-02-03 01:30,3,2.063,2.066,2.063,2.066,407
20160301|2016-02-03 02:00,3,2.066,2.0715,2.0645,2.0705,1431
20160301|2016-02-03 02:30,3,2.0705,2.075,2.069,2.0745,1118
20160301|2016-02-03 03:00,3,2.075,2.076,2.0695,2.07,860
20160301|2016-02-03 03:30,3,2.0705,2.075,2.07,2.072,984
20160301|2016-02-03 04:00,3,2.0725,2.074,2.071,2.0725,437
20160301|2016-02-03 04:30,3,2.073,2.0755,2.0725,2.0725,476
20160301|2016-02-03 05:00,3,2.072,2.076,2.072,2.0735,806
20160301|2016-02-03 05:30,3,2.073,2.0755,2.072,2.0735,647
20160301|2016-02-03 06:00,3,2.073,2.076,2.07,2.0705,873
20160301|2016-02-03 06:30,3,2.07,2.071,2.067,2.069,1581
20160301|2016-02-03 07:00,3,2.0695,2.081,2.0675,2.08,3904
20160301|2016-02-03 07:30,3,2.08,2.0815,2.0775,2.0785,2770
20160301|2016-02-03 08:00,3,2.079,2.091,2.0775,2.087,4122
20160301|2016-02-03 08:30,3,2.087,2.0885,2.0795,2.0875,2888
20160301|2016-02-03 09:00,3,2.087,2.088,2.08,2.0825,2962
20160301|2016-02-03 09:30,3,2.0825,2.0985,2.0765,2.098,6508
20160301|2016-02-03 10:00,3,2.0985,2.101,2.0925,2.095,4427
20160301|2016-02-03 10:30,3,2.095,2.099,2.0945,2.0985,1904
20160301|2016-02-03 11:00,3,2.098,2.099,2.091,2.094,1173
20160301|2016-02-03 11:30,3,2.0945,2.0975,2.0925,2.095,2233
20160301|2016-02-03 12:00,3,2.0955,2.0985,2.0935,2.0975,1110
20160301|2016-02-03 12:30,3,2.097,2.099,2.0955,2.0975,625
20160301|2016-02-03 13:00,3,2.098,2.099,2.0935,2.094,465
20160301|2016-02-03 13:30,3,2.095,2.1,2.0945,2.1,553
20160301|2016-02-03 14:00,3,2.1,2.1015,2.098,2.1,453
20160301|2016-02-03 14:30,3,2.1,2.1,2.098,2.0985,305
20160301|2016-02-03 15:00,3,2.0985,2.1,2.0975,2.1,131
20160301|2016-02-03 15:30,3,2.0995,2.1025,2.098,2.0995,147
20160301|2016-02-03 17:00,4,2.1,2.1015,2.097,2.099,142
20160301|2016-02-03 17:30,4,2.099,2.101,2.0985,2.1,83
20160301|2016-02-03 18:00,4,2.1,2.1045,2.1,2.1035,229
20160301|2016-02-03 18:30,4,2.1035,2.107,2.103,2.107,734
20160301|2016-02-03 19:00,4,2.1065,2.1075,2.0955,2.1075,2220
20160301|2016-02-03 19:30,4,2.107,2.1075,2.1025,2.1065,791
20160301|2016-02-03 20:00,4,2.1065,2.11,2.1065,2.109,810
20160301|2016-02-03 20:30,4,2.109,2.1105,2.1075,2.1095,920
20160301|2016-02-03 21:00,4,2.109,2.112,2.108,2.1115,914
20160301|2016-02-03 21:30,4,2.111,2.112,2.111,2.112,182
20160301|2016-02-03 22:00,4,2.1115,2.112,2.111,2.1115,119
20160301|2016-02-03 22:30,4,2.1115,2.112,2.11,2.11,96
20160301|2016-02-03 23:00,4,2.111,2.1115,2.1105,2.111,157
20160301|2016-02-03 23:30,4,2.1115,2.1175,2.11,2.1165,1309
20160301|2016-02-04 00:00,4,2.1165,2.1245,2.1165,2.1165,2288
20160301|2016-02-04 00:30,4,2.117,2.123,2.116,2.118,616
20160301|2016-02-04 01:00,4,2.119,2.1195,2.115,2.119,536
20160301|2016-02-04 01:30,4,2.119,2.1195,2.113,2.114,572
20160301|2016-02-04 02:00,4,2.114,2.118,2.109,2.1135,1077
20160301|2016-02-04 02:30,4,2.114,2.117,2.111,2.113,726
20160301|2016-02-04 03:00,4,2.113,2.117,2.111,2.1135,670
20160301|2016-02-04 03:30,4,2.1135,2.1155,2.1115,2.1155,418
20160301|2016-02-04 04:00,4,2.115,2.1165,2.111,2.112,731
20160301|2016-02-04 04:30,4,2.112,2.115,2.111,2.1115,266
20160301|2016-02-04 05:00,4,2.112,2.1125,2.1075,2.112,763
20160301|2016-02-04 05:30,4,2.112,2.1135,2.107,2.109,732
20160301|2016-02-04 06:00,4,2.108,2.111,2.106,2.1075,849
20160301|2016-02-04 06:30,4,2.1075,2.1195,2.1065,2.115,2024
20160301|2016-02-04 07:00,4,2.115,2.124,2.115,2.123,3583
20160301|2016-02-04 07:30,4,2.1225,2.129,2.1225,2.1275,3769
20160301|2016-02-04 08:00,4,2.1275,2.137,2.1265,2.132,5393
20160301|2016-02-04 08:30,4,2.1325,2.137,2.126,2.132,3580
20160301|2016-02-04 09:00,4,2.133,2.138,2.13,2.134,3184
20160301|2016-02-04 09:30,4,2.134,2.1365,2.1295,2.1315,3238
20160301|2016-02-04 10:00,4,2.1315,2.1325,2.1175,2.1185,2970
20160301|2016-02-04 10:30,4,2.118,2.1235,2.1165,2.1205,2184
20160301|2016-02-04 11:00,4,2.1205,2.132,2.1205,2.131,2486
20160301|2016-02-04 11:30,4,2.1315,2.136,2.1285,2.1305,2719
20160301|2016-02-04 12:00,4,2.131,2.1335,2.1275,2.129,683
20160301|2016-02-04 12:30,4,2.129,2.13,2.123,2.123,761
20160301|2016-02-04 13:00,4,2.1225,2.1235,2.119,2.1195,647
20160301|2016-02-04 13:30,4,2.119,2.121,2.119,2.1205,207
20160301|2016-02-04 14:00,4,2.1205,2.123,2.118,2.119,301
20160301|2016-02-04 14:30,4,2.1195,2.12,2.1185,2.1195,217
20160301|2016-02-04 15:00,4,2.1195,2.12,2.1185,2.1195,221
20160301|2016-02-04 15:30,4,2.1195,2.1235,2.119,2.121,163
20160301|2016-02-04 17:00,5,2.1205,2.122,2.119,2.12,134
20160301|2016-02-04 17:30,5,2.12,2.122,2.12,2.121,127
20160301|2016-02-04 18:00,5,2.121,2.1235,2.121,2.1225,110
20160301|2016-02-04 18:30,5,2.122,2.123,2.117,2.1225,224
20160301|2016-02-04 19:00,5,2.1225,2.123,2.114,2.1175,932
20160301|2016-02-04 19:30,5,2.117,2.118,2.115,2.1155,225
20160301|2016-02-04 20:00,5,2.115,2.116,2.1145,2.1145,156
20160301|2016-02-04 20:30,5,2.114,2.114,2.1105,2.1135,531
20160301|2016-02-04 21:00,5,2.114,2.1145,2.112,2.112,211
20160301|2016-02-04 21:30,5,2.112,2.1145,2.1115,2.1115,129
20160301|2016-02-04 22:00,5,2.112,2.113,2.1115,2.112,93
20160301|2016-02-04 22:30,5,2.113,2.115,2.1125,2.1125,153
20160301|2016-02-04 23:00,5,2.113,2.1135,2.1105,2.1105,170
20160301|2016-02-04 23:30,5,2.1105,2.113,2.1095,2.1105,439
20160301|2016-02-05 00:00,5,2.11,2.111,2.108,2.11,509
20160301|2016-02-05 00:30,5,2.11,2.1205,2.1085,2.12,875
20160301|2016-02-05 01:00,5,2.12,2.1205,2.112,2.1145,371
20160301|2016-02-05 01:30,5,2.1145,2.1165,2.111,2.114,332
20160301|2016-02-05 02:00,5,2.1135,2.119,2.1105,2.113,713
20160301|2016-02-05 02:30,5,2.113,2.1135,2.1085,2.112,607
20160301|2016-02-05 03:00,5,2.112,2.1225,2.112,2.121,688
20160301|2016-02-05 03:30,5,2.121,2.1275,2.121,2.125,1017
20160301|2016-02-05 04:00,5,2.125,2.126,2.1185,2.1195,821
20160301|2016-02-05 04:30,5,2.119,2.121,2.1165,2.1195,418
20160301|2016-02-05 05:00,5,2.1195,2.12,2.1135,2.1155,547
20160301|2016-02-05 05:30,5,2.116,2.1175,2.114,2.1155,466
20160301|2016-02-05 06:00,5,2.1155,2.12,2.1155,2.118,609
20160301|2016-02-05 06:30,5,2.1185,2.1195,2.113,2.1175,1134
20160301|2016-02-05 07:00,5,2.1175,2.1255,2.1175,2.1235,2011
20160301|2016-02-05 07:30,5,2.124,2.125,2.105,2.1085,4894
20160301|2016-02-05 08:00,5,2.1085,2.1095,2.0875,2.097,5673
20160301|2016-02-05 08:30,5,2.097,2.1005,2.0875,2.099,2974
20160301|2016-02-05 09:00,5,2.099,2.1015,2.092,2.096,2714
20160301|2016-02-05 09:30,5,2.096,2.107,2.095,2.1005,2689
20160301|2016-02-05 10:00,5,2.1015,2.106,2.0985,2.0995,2047
20160301|2016-02-05 10:30,5,2.0995,2.101,2.0955,2.099,1696
20160301|2016-02-05 11:00,5,2.099,2.106,2.099,2.1035,1261
20160301|2016-02-05 11:30,5,2.1035,2.106,2.1,2.104,1762
20160301|2016-02-05 12:00,5,2.1045,2.1055,2.098,2.0985,1280
20160301|2016-02-05 12:30,5,2.0985,2.099,2.088,2.0905,1066
20160301|2016-02-05 13:00,5,2.0905,2.0915,2.083,2.084,724
20160301|2016-02-05 13:30,5,2.0845,2.0855,2.08,2.085,807
20160301|2016-02-05 14:00,5,2.0855,2.09,2.0855,2.09,363
20160301|2016-02-05 14:30,5,2.0895,2.0935,2.0855,2.0875,396
20160301|2016-02-05 15:00,5,2.088,2.0895,2.0865,2.0885,88
20160301|2016-02-05 15:30,5,2.089,2.092,2.088,2.0895,71
20160301|2016-02-07 17:00,8,2.093,2.0935,2.0895,2.0895,139
20160301|2016-02-07 17:30,8,2.091,2.0915,2.09,2.09,39
20160301|2016-02-07 18:00,8,2.091,2.092,2.0865,2.088,109
20160301|2016-02-07 18:30,8,2.089,2.0955,2.089,2.093,129
20160301|2016-02-07 19:00,8,2.093,2.094,2.0865,2.087,968
20160301|2016-02-07 19:30,8,2.087,2.0885,2.083,2.0835,648
20160301|2016-02-07 20:00,8,2.084,2.088,2.082,2.0825,315
20160301|2016-02-07 20:30,8,2.0835,2.084,2.081,2.084,103
20160301|2016-02-07 21:00,8,2.084,2.086,2.083,2.0835,60
20160301|2016-02-07 21:30,8,2.0835,2.0835,2.0805,2.0825,181
20160301|2016-02-07 22:00,8,2.0825,2.0825,2.08,2.0805,150
20160301|2016-02-07 22:30,8,2.081,2.086,2.0805,2.0855,169
20160301|2016-02-07 23:00,8,2.085,2.09,2.083,2.0865,364
20160301|2016-02-07 23:30,8,2.0865,2.0875,2.084,2.087,114
20160301|2016-02-08 00:00,8,2.0875,2.0885,2.0855,2.088,85
20160301|2016-02-08 00:30,8,2.088,2.089,2.086,2.0865,87
20160301|2016-02-08 01:00,8,2.0865,2.0865,2.081,2.084,182
20160301|2016-02-08 01:30,8,2.085,2.094,2.085,2.094,676
20160301|2016-02-08 02:00,8,2.0945,2.1065,2.091,2.1045,2214
20160301|2016-02-08 02:30,8,2.1045,2.105,2.098,2.1,1235
20160301|2016-02-08 03:00,8,2.1,2.1015,2.0915,2.093,705
20160301|2016-02-08 03:30,8,2.093,2.0945,2.086,2.086,954
20160301|2016-02-08 04:00,8,2.086,2.086,2.075,2.075,1305
20160301|2016-02-08 04:30,8,2.075,2.0805,2.074,2.0765,801
20160301|2016-02-08 05:00,8,2.0765,2.078,2.0735,2.077,701
20160301|2016-02-08 05:30,8,2.077,2.079,2.0745,2.078,605
20160301|2016-02-08 06:00,8,2.0775,2.0785,2.0725,2.073,430
20160301|2016-02-08 06:30,8,2.0735,2.075,2.071,2.073,733
20160301|2016-02-08 07:00,8,2.0735,2.0825,2.0715,2.082,2628
20160301|2016-02-08 07:30,8,2.082,2.0945,2.081,2.0935,2117
20160301|2016-02-08 08:00,8,2.093,2.0955,2.089,2.0955,1456
20160301|2016-02-08 08:30,8,2.095,2.1,2.0915,2.0925,2950
20160301|2016-02-08 09:00,8,2.092,2.098,2.085,2.089,2141
20160301|2016-02-08 09:30,8,2.0885,2.102,2.0885,2.1005,1977
20160301|2016-02-08 10:00,8,2.1005,2.1005,2.087,2.088,2082
20160301|2016-02-08 10:30,8,2.0885,2.092,2.085,2.089,1576
20160301|2016-02-08 11:00,8,2.0895,2.0935,2.0895,2.0925,791
20160301|2016-02-08 11:30,8,2.0925,2.095,2.088,2.0885,2176
20160301|2016-02-08 12:00,8,2.088,2.0915,2.088,2.091,548
20160301|2016-02-08 12:30,8,2.091,2.0915,2.088,2.09,497
20160301|2016-02-08 13:00,8,2.09,2.091,2.088,2.09,266
20160301|2016-02-08 13:30,8,2.09,2.09,2.0875,2.088,164
20160301|2016-02-08 14:00,8,2.0885,2.0915,2.0885,2.0905,214
20160301|2016-02-08 14:30,8,2.0905,2.0935,2.09,2.091,221
20160301|2016-02-08 15:00,8,2.0905,2.092,2.089,2.09,161
20160301|2016-02-08 15:30,8,2.091,2.0935,2.0905,2.0935,65
20160301|2016-02-08 17:00,9,2.091,2.093,2.0905,2.091,48
20160301|2016-02-08 17:30,9,2.0905,2.092,2.0905,2.091,42
20160301|2016-02-08 18:00,9,2.091,2.093,2.0905,2.091,75
20160301|2016-02-08 18:30,9,2.0905,2.0905,2.0835,2.085,200
20160301|2016-02-08 19:00,9,2.085,2.0945,2.083,2.092,262
20160301|2016-02-08 19:30,9,2.092,2.0965,2.092,2.0965,134
20160301|2016-02-08 20:00,9,2.096,2.096,2.092,2.092,45
20160301|2016-02-08 20:30,9,2.0915,2.0915,2.082,2.0885,394
20160301|2016-02-08 21:00,9,2.088,2.0915,2.0855,2.0865,130
20160301|2016-02-08 21:30,9,2.087,2.0895,2.0865,2.0875,89
20160301|2016-02-08 22:00,9,2.0875,2.0875,2.084,2.086,111
20160301|2016-02-08 22:30,9,2.0855,2.087,2.0845,2.086,153
20160301|2016-02-08 23:00,9,2.086,2.0915,2.0855,2.091,216
20160301|2016-02-08 23:30,9,2.091,2.094,2.091,2.0935,250
20160301|2016-02-09 00:00,9,2.0935,2.095,2.091,2.091,264
20160301|2016-02-09 00:30,9,2.091,2.091,2.0875,2.091,142
20160301|2016-02-09 01:00,9,2.0905,2.091,2.083,2.088,704
20160301|2016-02-09 01:30,9,2.0885,2.101,2.0865,2.099,933
20160301|2016-02-09 02:00,9,2.099,2.104,2.096,2.0985,1783
20160301|2016-02-09 02:30,9,2.098,2.1,2.0955,2.1,591
20160301|2016-02-09 03:00,9,2.1,2.101,2.085,2.0855,1580
20160301|2016-02-09 03:30,9,2.085,2.0855,2.0695,2.07,2733
20160301|2016-02-09 04:00,9,2.0695,2.0735,2.0625,2.0645,1793
20160301|2016-02-09 04:30,9,2.064,2.068,2.062,2.063,1387
20160301|2016-02-09 05:00,9,2.063,2.063,2.049,2.049,1737
20160301|2016-02-09 05:30,9,2.049,2.051,2.046,2.0475,1517
20160301|2016-02-09 06:00,9,2.0485,2.0505,2.0425,2.043,1853
20160301|2016-02-09 06:30,9,2.0425,2.0455,2.04,2.0405,1811
20160301|2016-02-09 07:00,9,2.041,2.0475,2.017,2.0235,6975
20160301|2016-02-09 07:30,9,2.0235,2.028,2.0175,2.021,3819
20160301|2016-02-09 08:00,9,2.021,2.0265,2.0185,2.024,2487
20160301|2016-02-09 08:30,9,2.0235,2.0315,2.022,2.029,2622
20160301|2016-02-09 09:00,9,2.0285,2.0345,2.027,2.0345,2224
20160301|2016-02-09 09:30,9,2.0345,2.035,2.013,2.017,4814
20160301|2016-02-09 10:00,9,2.0175,2.0305,2.0165,2.0285,3254
20160301|2016-02-09 10:30,9,2.0295,2.0395,2.027,2.0365,3165
20160301|2016-02-09 11:00,9,2.0365,2.038,2.0265,2.0275,1654
20160301|2016-02-09 11:30,9,2.028,2.042,2.028,2.041,2262
20160301|2016-02-09 12:00,9,2.041,2.041,2.0245,2.03,1452
20160301|2016-02-09 12:30,9,2.0305,2.0365,2.029,2.0335,588
20160301|2016-02-09 13:00,9,2.034,2.0345,2.028,2.0315,591
20160301|2016-02-09 13:30,9,2.031,2.0355,2.031,2.0355,348
20160301|2016-02-09 14:00,9,2.035,2.039,2.0335,2.0355,455
20160301|2016-02-09 14:30,9,2.036,2.039,2.034,2.0355,385
20160301|2016-02-09 15:00,9,2.036,2.0365,2.034,2.036,45
20160301|2016-02-09 15:30,9,2.036,2.0395,2.036,2.0395,112
20160301|2016-02-09 17:00,10,2.041,2.043,2.039,2.0395,78
20160301|2016-02-09 17:30,10,2.039,2.0395,2.038,2.0395,29
20160301|2016-02-09 18:00,10,2.0395,2.04,2.037,2.037,177
20160301|2016-02-09 18:30,10,2.0375,2.0375,2.034,2.034,127
20160301|2016-02-09 19:00,10,2.0345,2.0365,2.0305,2.032,545
20160301|2016-02-09 19:30,10,2.0315,2.0345,2.0305,2.032,419
20160301|2016-02-09 20:00,10,2.0315,2.033,2.0305,2.031,128
20160301|2016-02-09 20:30,10,2.031,2.0355,2.031,2.0325,297
20160301|2016-02-09 21:00,10,2.033,2.033,2.031,2.031,139
20160301|2016-02-09 21:30,10,2.031,2.0325,2.0305,2.0315,80
20160301|2016-02-09 22:00,10,2.0315,2.032,2.029,2.0305,202
20160301|2016-02-09 22:30,10,2.0315,2.035,2.0285,2.0285,226
20160301|2016-02-09 23:00,10,2.0285,2.0325,2.0275,2.0285,152
20160301|2016-02-09 23:30,10,2.0285,2.0295,2.0275,2.0285,50
20160301|2016-02-10 00:00,10,2.0295,2.0335,2.0295,2.0325,110
20160301|2016-02-10 00:30,10,2.0325,2.0365,2.0325,2.036,166
20160301|2016-02-10 01:00,10,2.036,2.0425,2.0355,2.04,502
20160301|2016-02-10 01:30,10,2.0405,2.042,2.027,2.028,673
20160301|2016-02-10 02:00,10,2.028,2.03,2.018,2.019,1941
20160301|2016-02-10 02:30,10,2.0185,2.022,2.0115,2.022,1803
20160301|2016-02-10 03:00,10,2.022,2.023,2.012,2.018,1654
20160301|2016-02-10 03:30,10,2.0175,2.0195,2.0145,2.017,748
20160301|2016-02-10 04:00,10,2.0165,2.03,2.0165,2.028,1024
20160301|2016-02-10 04:30,10,2.028,2.0285,2.023,2.027,731
20160301|2016-02-10 05:00,10,2.0265,2.027,2.018,2.0225,731
20160301|2016-02-10 05:30,10,2.0225,2.024,2.0195,2.0225,400
20160301|2016-02-10 06:00,10,2.0235,2.0285,2.0225,2.0245,660
20160301|2016-02-10 06:30,10,2.0245,2.035,2.0245,2.0325,849
20160301|2016-02-10 07:00,10,2.033,2.038,2.031,2.0315,1609
20160301|2016-02-10 07:30,10,2.032,2.0335,2.019,2.022,2220
20160301|2016-02-10 08:00,10,2.0215,2.03,2.02,2.0295,1445
20160301|2016-02-10 08:30,10,2.029,2.031,2.021,2.027,1505
20160301|2016-02-10 09:00,10,2.027,2.0385,2.0265,2.0355,2060
20160301|2016-02-10 09:30,10,2.036,2.0405,2.024,2.025,2628
20160301|2016-02-10 10:00,10,2.0255,2.0265,2.0095,2.0115,3297
20160301|2016-02-10 10:30,10,2.0115,2.0125,1.999,2.0035,4076
20160301|2016-02-10 11:00,10,2.004,2.0175,2.004,2.017,2222
20160301|2016-02-10 11:30,10,2.0175,2.03,2.013,2.0295,2611
20160301|2016-02-10 12:00,10,2.0295,2.03,2.011,2.0135,1446
20160301|2016-02-10 12:30,10,2.0135,2.0175,2.012,2.014,278
20160301|2016-02-10 13:00,10,2.014,2.021,2.014,2.02,303
20160301|2016-02-10 13:30,10,2.0205,2.0215,2.018,2.019,298
20160301|2016-02-10 14:00,10,2.019,2.0215,2.0155,2.0155,175
20160301|2016-02-10 14:30,10,2.015,2.0185,2.014,2.0165,264
20160301|2016-02-10 15:00,10,2.0155,2.0165,2.0145,2.0165,77
20160301|2016-02-10 15:30,10,2.017,2.0185,2.0155,2.0165,49
20160301|2016-02-10 17:00,11,2.0185,2.02,2.0165,2.0165,31
20160301|2016-02-10 17:30,11,2.0165,2.0165,2.0135,2.0135,23
20160301|2016-02-10 18:00,11,2.0135,2.0205,2.0135,2.0185,258
20160301|2016-02-10 18:30,11,2.019,2.024,2.0145,2.0145,217
20160301|2016-02-10 19:00,11,2.0145,2.018,2.0025,2.0105,1019
20160301|2016-02-10 19:30,11,2.0105,2.0105,2.005,2.005,277
20160301|2016-02-10 20:00,11,2.0055,2.0075,2.0005,2.007,546
20160301|2016-02-10 20:30,11,2.0065,2.014,2.0065,2.013,275
20160301|2016-02-10 21:00,11,2.0125,2.015,2.0075,2.008,258
20160301|2016-02-10 21:30,11,2.0075,2.012,2.007,2.011,99
20160301|2016-02-10 22:00,11,2.0105,2.0105,2.0065,2.008,76
20160301|2016-02-10 22:30,11,2.008,2.0105,2.005,2.01,149
20160301|2016-02-10 23:00,11,2.01,2.011,2.0095,2.011,127
20160301|2016-02-10 23:30,11,2.011,2.011,2.01,2.01,115
20160301|2016-02-11 00:00,11,2.01,2.01,2.007,2.0075,144
20160301|2016-02-11 00:30,11,2.0075,2.011,2.0075,2.0105,76
20160301|2016-02-11 01:00,11,2.0115,2.015,2.008,2.0135,241
20160301|2016-02-11 01:30,11,2.013,2.0135,2.0055,2.007,250
20160301|2016-02-11 02:00,11,2.007,2.009,1.9985,2.004,1667
20160301|2016-02-11 02:30,11,2.0035,2.0135,1.9985,2.009,1343
20160301|2016-02-11 03:00,11,2.0085,2.01,2.0035,2.0085,851
20160301|2016-02-11 03:30,11,2.0085,2.022,2.008,2.019,1950
20160301|2016-02-11 04:00,11,2.0185,2.02,2.014,2.02,618
20160301|2016-02-11 04:30,11,2.0205,2.0305,2.02,2.026,1792
20160301|2016-02-11 05:00,11,2.0265,2.0265,2.018,2.0185,1176
20160301|2016-02-11 05:30,11,2.018,2.0185,2.012,2.0135,884
20160301|2016-02-11 06:00,11,2.0135,2.017,2.008,2.0155,1691
20160301|2016-02-11 06:30,11,2.0155,2.0195,2.01,2.012,1950
20160301|2016-02-11 07:00,11,2.012,2.012,2.005,2.007,1867
20160301|2016-02-11 07:30,11,2.007,2.0145,2.006,2.012,1272
20160301|2016-02-11 08:00,11,2.0115,2.024,2.0115,2.0215,1935
20160301|2016-02-11 08:30,11,2.0215,2.029,2.019,2.0285,2163
20160301|2016-02-11 09:00,11,2.028,2.0295,2.019,2.019,2249
20160301|2016-02-11 09:30,11,2.0185,2.0215,2.013,2.013,1863
20160301|2016-02-11 10:00,11,2.0135,2.0185,2.0065,2.0075,1994
20160301|2016-02-11 10:30,11,2.008,2.013,2.001,2.007,2584
20160301|2016-02-11 11:00,11,2.007,2.0125,2.006,2.0075,1083
20160301|2016-02-11 11:30,11,2.007,2.009,2.003,2.0065,1571
20160301|2016-02-11 12:00,11,2.007,2.013,2.006,2.011,904
20160301|2016-02-11 12:30,11,2.011,2.012,2.0045,2.006,390
20160301|2016-02-11 13:00,11,2.006,2.0075,2.005,2.0055,254
20160301|2016-02-11 13:30,11,2.006,2.0135,2.005,2.0085,804
20160301|2016-02-11 14:00,11,2.0085,2.01,2.004,2.008,393
20160301|2016-02-11 14:30,11,2.0085,2.0135,2.007,2.0125,496
20160301|2016-02-11 15:00,11,2.0125,2.013,2.0105,2.012,75
20160301|2016-02-11 15:30,11,2.0115,2.0125,2.0115,2.0125,88
20160301|2016-02-11 17:00,12,2.0135,2.015,2.0125,2.0125,67
20160301|2016-02-11 17:30,12,2.012,2.012,2.0115,2.012,29
20160301|2016-02-11 18:00,12,2.0115,2.0135,2.011,2.012,93
20160301|2016-02-11 18:30,12,2.0115,2.013,2.01,2.0115,127
20160301|2016-02-11 19:00,12,2.0115,2.0135,2.011,2.013,115
20160301|2016-02-11 19:30,12,2.0125,2.0175,2.012,2.017,306
20160301|2016-02-11 20:00,12,2.017,2.02,2.0165,2.018,293
20160301|2016-02-11 20:30,12,2.019,2.0205,2.018,2.02,173
20160301|2016-02-11 21:00,12,2.02,2.0235,2.0195,2.023,220
20160301|2016-02-11 21:30,12,2.0225,2.024,2.0215,2.023,307
20160301|2016-02-11 22:00,12,2.0225,2.023,2.017,2.0175,285
20160301|2016-02-11 22:30,12,2.017,2.02,2.017,2.02,79
20160301|2016-02-11 23:00,12,2.0205,2.0205,2.018,2.02,110
20160301|2016-02-11 23:30,12,2.0195,2.0195,2.0175,2.0175,68
20160301|2016-02-12 00:00,12,2.018,2.0185,2.015,2.0155,158
20160301|2016-02-12 00:30,12,2.016,2.017,2.0145,2.015,126
20160301|2016-02-12 01:00,12,2.015,2.0165,2.011,2.0125,455
20160301|2016-02-12 01:30,12,2.012,2.0145,2.0065,2.0115,647
20160301|2016-02-12 02:00,12,2.0115,2.022,2.0105,2.0185,1287
20160301|2016-02-12 02:30,12,2.0185,2.0245,2.017,2.024,748
20160301|2016-02-12 03:00,12,2.0235,2.029,2.023,2.028,859
20160301|2016-02-12 03:30,12,2.029,2.0305,2.024,2.0275,835
20160301|2016-02-12 04:00,12,2.0275,2.029,2.0235,2.0265,585
20160301|2016-02-12 04:30,12,2.0265,2.0265,2.0235,2.0235,401
20160301|2016-02-12 05:00,12,2.0235,2.0345,2.02,2.033,886
20160301|2016-02-12 05:30,12,2.0335,2.037,2.0315,2.0325,1386
20160301|2016-02-12 06:00,12,2.032,2.033,2.026,2.031,892
20160301|2016-02-12 06:30,12,2.031,2.0325,2.024,2.028,955
20160301|2016-02-12 07:00,12,2.0285,2.0355,2.0255,2.03,1321
20160301|2016-02-12 07:30,12,2.0305,2.0385,2.0285,2.0305,1654
20160301|2016-02-12 08:00,12,2.03,2.033,2.0265,2.0325,1036
20160301|2016-02-12 08:30,12,2.0325,2.036,2.031,2.0315,1164
20160301|2016-02-12 09:00,12,2.0325,2.044,2.029,2.0365,2506
20160301|2016-02-12 09:30,12,2.0365,2.0395,2.0265,2.028,1852
20160301|2016-02-12 10:00,12,2.0275,2.033,2.0275,2.032,1378
20160301|2016-02-12 10:30,12,2.0315,2.034,2.0295,2.0325,1377
20160301|2016-02-12 11:00,12,2.0325,2.033,2.028,2.0305,778
20160301|2016-02-12 11:30,12,2.0305,2.033,2.0285,2.03,1117
20160301|2016-02-12 12:00,12,2.0295,2.032,2.028,2.0295,558
20160301|2016-02-12 12:30,12,2.0295,2.03,2.028,2.0285,377
20160301|2016-02-12 13:00,12,2.0285,2.0355,2.028,2.0345,252
20160301|2016-02-12 13:30,12,2.0345,2.035,2.033,2.0335,170
20160301|2016-02-12 14:00,12,2.034,2.0385,2.0335,2.0355,280
20160301|2016-02-12 14:30,12,2.036,2.036,2.032,2.032,194
20160301|2016-02-12 15:00,12,2.033,2.036,2.032,2.0335,87
20160301|2016-02-12 15:30,12,2.035,2.036,2.0335,2.0335,34
20160301|2016-02-14 17:00,16,2.0395,2.049,2.0375,2.047,416
20160301|2016-02-14 17:30,16,2.0475,2.0475,2.044,2.044,140
20160301|2016-02-14 18:00,16,2.044,2.0515,2.044,2.051,551
20160301|2016-02-14 18:30,16,2.051,2.051,2.044,2.047,498
20160301|2016-02-14 19:00,16,2.0465,2.0745,2.0445,2.0675,3992
20160301|2016-02-14 19:30,16,2.0675,2.071,2.0655,2.069,856
20160301|2016-02-14 20:00,16,2.069,2.07,2.061,2.062,764
20160301|2016-02-14 20:30,16,2.0625,2.069,2.0625,2.0655,653
20160301|2016-02-14 21:00,16,2.066,2.068,2.063,2.068,617
20160301|2016-02-14 21:30,16,2.067,2.071,2.067,2.071,285
20160301|2016-02-14 22:00,16,2.0705,2.071,2.067,2.07,240
20160301|2016-02-14 22:30,16,2.0705,2.071,2.069,2.071,137
20160301|2016-02-14 23:00,16,2.071,2.074,2.071,2.0725,358
20160301|2016-02-14 23:30,16,2.0725,2.081,2.072,2.08,1852
20160301|2016-02-15 00:00,16,2.08,2.085,2.0785,2.08,798
20160301|2016-02-15 00:30,16,2.08,2.082,2.077,2.0775,836
20160301|2016-02-15 01:00,16,2.077,2.0795,2.0755,2.0765,1069
20160301|2016-02-15 01:30,16,2.0765,2.0835,2.076,2.0815,628
20160301|2016-02-15 02:00,16,2.0815,2.0825,2.0785,2.08,1386
20160301|2016-02-15 02:30,16,2.0805,2.0835,2.079,2.0835,664
20160301|2016-02-15 03:00,16,2.083,2.083,2.0575,2.0575,2122
20160301|2016-02-15 03:30,16,2.058,2.0605,2.0565,2.0605,1182
20160301|2016-02-15 04:00,16,2.0605,2.0695,2.06,2.062,709
20160301|2016-02-15 04:30,16,2.062,2.0695,2.061,2.0685,354
20160301|2016-02-15 05:00,16,2.068,2.072,2.067,2.07,287
20160301|2016-02-15 05:30,16,2.07,2.0705,2.065,2.065,455
20160301|2016-02-15 06:00,16,2.066,2.0685,2.0605,2.063,610
20160301|2016-02-15 06:30,16,2.0625,2.0635,2.057,2.0625,1694
20160301|2016-02-15 07:00,16,2.0625,2.068,2.06,2.0665,1561
20160301|2016-02-15 07:30,16,2.067,2.07,2.06,2.062,936
20160301|2016-02-15 08:00,16,2.0615,2.0625,2.0595,2.0605,1052
20160301|2016-02-15 08:30,16,2.061,2.0625,2.059,2.062,580
20160301|2016-02-15 09:00,16,2.062,2.0645,2.06,2.0645,894
20160301|2016-02-15 09:30,16,2.064,2.067,2.0625,2.0645,456
20160301|2016-02-15 10:00,16,2.065,2.0655,2.059,2.06,504
20160301|2016-02-15 10:30,16,2.0605,2.062,2.0565,2.059,916
20160301|2016-02-15 11:00,16,2.0595,2.0605,2.0545,2.0565,367
20160301|2016-02-15 11:30,16,2.0565,2.059,2.054,2.058,317
20160301|2016-02-15 17:00,16,2.0585,2.0635,2.0545,2.0635,174
20160301|2016-02-15 17:30,16,2.0635,2.066,2.062,2.062,56
20160301|2016-02-15 18:00,16,2.0615,2.0645,2.0615,2.064,89
20160301|2016-02-15 18:30,16,2.064,2.065,2.0635,2.064,134
20160301|2016-02-15 19:00,16,2.064,2.077,2.0635,2.077,971
20160301|2016-02-15 19:30,16,2.0765,2.0775,2.075,2.0765,305
20160301|2016-02-15 20:00,16,2.0765,2.08,2.076,2.0775,401
20160301|2016-02-15 20:30,16,2.077,2.0825,2.077,2.0805,753
20160301|2016-02-15 21:00,16,2.0815,2.083,2.078,2.08,548
20160301|2016-02-15 21:30,16,2.08,2.082,2.079,2.08,203
20160301|2016-02-15 22:00,16,2.08,2.083,2.08,2.0825,129
20160301|2016-02-15 22:30,16,2.082,2.083,2.0795,2.0825,213
20160301|2016-02-15 23:00,16,2.083,2.0835,2.0815,2.082,194
20160301|2016-02-15 23:30,16,2.0815,2.0825,2.0745,2.0755,498
20160301|2016-02-16 00:00,16,2.075,2.075,2.0695,2.0705,473
20160301|2016-02-16 00:30,16,2.071,2.0735,2.0695,2.073,323
20160301|2016-02-16 01:00,16,2.073,2.079,2.073,2.0775,569
20160301|2016-02-16 01:30,16,2.078,2.0815,2.0755,2.078,689
20160301|2016-02-16 02:00,16,2.078,2.08,2.073,2.077,585
20160301|2016-02-16 02:30,16,2.0775,2.0795,2.074,2.0775,644
20160301|2016-02-16 03:00,16,2.0775,2.078,2.064,2.0715,1374
20160301|2016-02-16 03:30,16,2.071,2.074,2.0645,2.0675,565
20160301|2016-02-16 04:00,16,2.067,2.0675,2.059,2.061,882
20160301|2016-02-16 04:30,16,2.061,2.0645,2.059,2.0615,779
20160301|2016-02-16 05:00,16,2.061,2.064,2.0595,2.061,864
20160301|2016-02-16 05:30,16,2.062,2.064,2.0605,2.064,423
20160301|2016-02-16 06:00,16,2.064,2.0665,2.062,2.0665,492
20160301|2016-02-16 06:30,16,2.0665,2.0755,2.0665,2.0715,1636
20160301|2016-02-16 07:00,16,2.0725,2.073,2.0645,2.069,1629
20160301|2016-02-16 07:30,16,2.0695,2.0785,2.069,2.075,2014
20160301|2016-02-16 08:00,16,2.075,2.0765,2.071,2.075,1670
20160301|2016-02-16 08:30,16,2.075,2.0755,2.058,2.0585,4193
20160301|2016-02-16 09:00,16,2.059,2.06,2.0545,2.0555,2774
20160301|2016-02-16 09:30,16,2.0555,2.056,2.048,2.05,2724
20160301|2016-02-16 10:00,16,2.0505,2.0545,2.047,2.053,1679
20160301|2016-02-16 10:30,16,2.053,2.059,2.0525,2.054,1870
20160301|2016-02-16 11:00,16,2.0545,2.058,2.0525,2.0525,925
20160301|2016-02-16 11:30,16,2.053,2.0535,2.049,2.0515,1876
20160301|2016-02-16 12:00,16,2.051,2.053,2.051,2.0515,722
20160301|2016-02-16 12:30,16,2.0515,2.0515,2.047,2.048,484
20160301|2016-02-16 13:00,16,2.048,2.052,2.048,2.052,167
20160301|2016-02-16 13:30,16,2.0525,2.053,2.0495,2.05,133
20160301|2016-02-16 14:00,16,2.0495,2.051,2.049,2.0505,150
20160301|2016-02-16 14:30,16,2.0505,2.052,2.0495,2.052,201
20160301|2016-02-16 15:00,16,2.051,2.052,2.0505,2.051,45
20160301|2016-02-16 15:30,16,2.051,2.0525,2.0485,2.0485,132
20160301|2016-02-16 17:00,17,2.051,2.0525,2.0485,2.0515,113
20160301|2016-02-16 17:30,17,2.0505,2.052,2.0505,2.051,13
20160301|2016-02-16 18:00,17,2.051,2.052,2.0495,2.0505,193
20160301|2016-02-16 18:30,17,2.0505,2.055,2.0505,2.0545,228
20160301|2016-02-16 19:00,17,2.0545,2.057,2.046,2.049,813
20160301|2016-02-16 19:30,17,2.0485,2.0525,2.047,2.05,289
20160301|2016-02-16 20:00,17,2.049,2.0515,2.047,2.049,237
20160301|2016-02-16 20:30,17,2.049,2.051,2.046,2.0495,350
20160301|2016-02-16 21:00,17,2.049,2.0495,2.044,2.044,347
20160301|2016-02-16 21:30,17,2.044,2.0445,2.0425,2.0425,385
20160301|2016-02-16 22:00,17,2.0425,2.0445,2.0415,2.0415,197
20160301|2016-02-16 22:30,17,2.042,2.0435,2.041,2.043,154
20160301|2016-02-16 23:00,17,2.0425,2.043,2.0415,2.042,94
20160301|2016-02-16 23:30,17,2.042,2.048,2.042,2.047,499
20160301|2016-02-17 00:00,17,2.0465,2.048,2.043,2.0435,310
20160301|2016-02-17 00:30,17,2.043,2.0495,2.043,2.0435,487
20160301|2016-02-17 01:00,17,2.044,2.045,2.042,2.045,263
20160301|2016-02-17 01:30,17,2.045,2.048,2.044,2.048,642
20160301|2016-02-17 02:00,17,2.0485,2.052,2.0455,2.0505,672
20160301|2016-02-17 02:30,17,2.0505,2.056,2.0505,2.055,661
20160301|2016-02-17 03:00,17,2.0555,2.0555,2.0495,2.0525,974
20160301|2016-02-17 03:30,17,2.053,2.0615,2.053,2.0615,664
20160301|2016-02-17 04:00,17,2.061,2.0665,2.061,2.066,1906
20160301|2016-02-17 04:30,17,2.0665,2.068,2.0625,2.067,960
20160301|2016-02-17 05:00,17,2.0675,2.07,2.065,2.0655,886
20160301|2016-02-17 05:30,17,2.0655,2.067,2.0635,2.0645,507
20160301|2016-02-17 06:00,17,2.065,2.0665,2.0565,2.0585,1012
20160301|2016-02-17 06:30,17,2.059,2.0595,2.0505,2.053,1616
20160301|2016-02-17 07:00,17,2.053,2.0585,2.052,2.0555,2003
20160301|2016-02-17 07:30,17,2.056,2.06,2.0525,2.058,1522
20160301|2016-02-17 08:00,17,2.058,2.0655,2.054,2.0565,2007
20160301|2016-02-17 08:30,17,2.0565,2.064,2.0555,2.0625,1274
20160301|2016-02-17 09:00,17,2.0625,2.0665,2.0585,2.0665,1814
20160301|2016-02-17 09:30,17,2.0665,2.068,2.0625,2.065,2778
20160301|2016-02-17 10:00,17,2.065,2.066,2.0565,2.0585,1867
20160301|2016-02-17 10:30,17,2.0585,2.074,2.0585,2.073,2669
20160301|2016-02-17 11:00,17,2.073,2.081,2.073,2.08,2771
20160301|2016-02-17 11:30,17,2.0805,2.0805,2.074,2.075,2181
20160301|2016-02-17 12:00,17,2.075,2.075,2.0705,2.071,804
20160301|2016-02-17 12:30,17,2.071,2.075,2.0695,2.0735,670
20160301|2016-02-17 13:00,17,2.0745,2.075,2.071,2.071,377
20160301|2016-02-17 13:30,17,2.0715,2.0725,2.0705,2.0705,204
20160301|2016-02-17 14:00,17,2.0705,2.0705,2.0695,2.0695,158
20160301|2016-02-17 14:30,17,2.069,2.07,2.0675,2.0675,133
20160301|2016-02-17 15:00,17,2.0685,2.07,2.068,2.07,66
20160301|2016-02-17 15:30,17,2.0695,2.073,2.069,2.073,103
20160301|2016-02-17 17:00,18,2.0745,2.0745,2.0695,2.073,133
20160301|2016-02-17 17:30,18,2.0725,2.074,2.0715,2.0715,78
20160301|2016-02-17 18:00,18,2.071,2.0755,2.071,2.074,108
20160301|2016-02-17 18:30,18,2.074,2.074,2.0695,2.0725,115
20160301|2016-02-17 19:00,18,2.072,2.074,2.069,2.074,478
20160301|2016-02-17 19:30,18,2.074,2.0745,2.0685,2.0685,420
20160301|2016-02-17 20:00,18,2.0685,2.0685,2.0655,2.067,163
20160301|2016-02-17 20:30,18,2.067,2.0675,2.065,2.0655,307
20160301|2016-02-17 21:00,18,2.065,2.065,2.0625,2.065,296
20160301|2016-02-17 21:30,18,2.0645,2.068,2.0645,2.067,108
20160301|2016-02-17 22:00,18,2.067,2.0675,2.0655,2.0675,108
20160301|2016-02-17 22:30,18,2.0675,2.068,2.0655,2.068,117
20160301|2016-02-17 23:00,18,2.068,2.074,2.068,2.0715,705
20160301|2016-02-17 23:30,18,2.0715,2.072,2.0665,2.0685,551
20160301|2016-02-18 00:00,18,2.069,2.074,2.0685,2.072,382
20160301|2016-02-18 00:30,18,2.0715,2.072,2.0675,2.0695,283
20160301|2016-02-18 01:00,18,2.069,2.07,2.0635,2.069,559
20160301|2016-02-18 01:30,18,2.0685,2.0685,2.0665,2.0685,192
20160301|2016-02-18 02:00,18,2.0685,2.0685,2.057,2.057,1269
20160301|2016-02-18 02:30,18,2.0575,2.059,2.056,2.058,877
20160301|2016-02-18 03:00,18,2.058,2.059,2.057,2.0585,613
20160301|2016-02-18 03:30,18,2.0585,2.059,2.053,2.0535,582
20160301|2016-02-18 04:00,18,2.053,2.0565,2.053,2.0535,554
20160301|2016-02-18 04:30,18,2.0535,2.0585,2.0535,2.056,371
20160301|2016-02-18 05:00,18,2.056,2.0645,2.0555,2.0645,540
20160301|2016-02-18 05:30,18,2.0645,2.0655,2.0615,2.0615,540
20160301|2016-02-18 06:00,18,2.0615,2.063,2.0575,2.062,778
20160301|2016-02-18 06:30,18,2.0625,2.066,2.0625,2.066,903
20160301|2016-02-18 07:00,18,2.066,2.076,2.065,2.076,2225
20160301|2016-02-18 07:30,18,2.0755,2.077,2.074,2.077,1583
20160301|2016-02-18 08:00,18,2.077,2.077,2.0725,2.073,1424
20160301|2016-02-18 08:30,18,2.0735,2.0755,2.0695,2.073,1450
20160301|2016-02-18 09:00,18,2.0735,2.0765,2.0705,2.0755,1305
20160301|2016-02-18 09:30,18,2.0755,2.076,2.0675,2.0705,1446
20160301|2016-02-18 10:00,18,2.0705,2.0735,2.0655,2.0735,2005
20160301|2016-02-18 10:30,18,2.0735,2.074,2.066,2.0695,1522
20160301|2016-02-18 11:00,18,2.0695,2.0775,2.0695,2.0755,1366
20160301|2016-02-18 11:30,18,2.0755,2.0755,2.0695,2.0745,1773
20160301|2016-02-18 12:00,18,2.075,2.0785,2.074,2.0745,864
20160301|2016-02-18 12:30,18,2.0745,2.0755,2.073,2.074,415
20160301|2016-02-18 13:00,18,2.0735,2.0765,2.073,2.076,276
20160301|2016-02-18 13:30,18,2.0765,2.0785,2.0755,2.0755,197
20160301|2016-02-18 14:00,18,2.076,2.0765,2.0735,2.074,192
20160301|2016-02-18 14:30,18,2.0745,2.075,2.0715,2.0715,319
20160301|2016-02-18 15:00,18,2.072,2.0735,2.0715,2.0725,69
20160301|2016-02-18 15:30,18,2.072,2.073,2.071,2.071,55
20160301|2016-02-18 17:00,19,2.0735,2.0735,2.071,2.0725,71
20160301|2016-02-18 17:30,19,2.0725,2.073,2.0715,2.0725,37
20160301|2016-02-18 18:00,19,2.0725,2.0725,2.07,2.071,91
20160301|2016-02-18 18:30,19,2.0705,2.0705,2.067,2.0685,114
20160301|2016-02-18 19:00,19,2.0685,2.0695,2.06,2.062,790
20160301|2016-02-18 19:30,19,2.0625,2.065,2.0605,2.065,399
20160301|2016-02-18 20:00,19,2.0645,2.0685,2.064,2.067,306
20160301|2016-02-18 20:30,19,2.067,2.0745,2.0645,2.0735,502
20160301|2016-02-18 21:00,19,2.074,2.077,2.0725,2.075,589
20160301|2016-02-18 21:30,19,2.075,2.076,2.0745,2.0745,152
20160301|2016-02-18 22:00,19,2.0745,2.075,2.0735,2.0745,105
20160301|2016-02-18 22:30,19,2.074,2.0765,2.0725,2.0765,127
20160301|2016-02-18 23:00,19,2.077,2.077,2.076,2.0765,176
20160301|2016-02-18 23:30,19,2.0765,2.0825,2.075,2.0815,1051
20160301|2016-02-19 00:00,19,2.0815,2.088,2.0775,2.088,1363
20160301|2016-02-19 00:30,19,2.088,2.0945,2.0855,2.0855,1870
20160301|2016-02-19 01:00,19,2.086,2.088,2.0805,2.0855,673
20160301|2016-02-19 01:30,19,2.085,2.089,2.077,2.078,756
20160301|2016-02-19 02:00,19,2.078,2.0815,2.0705,2.0725,1161
20160301|2016-02-19 02:30,19,2.0715,2.0835,2.071,2.08,692
20160301|2016-02-19 03:00,19,2.08,2.08,2.0725,2.0785,374
20160301|2016-02-19 03:30,19,2.0785,2.0785,2.0705,2.073,454
20160301|2016-02-19 04:00,19,2.0725,2.076,2.0715,2.074,344
20160301|2016-02-19 04:30,19,2.0745,2.075,2.069,2.0725,441
20160301|2016-02-19 05:00,19,2.0725,2.0775,2.072,2.073,311
20160301|2016-02-19 05:30,19,2.073,2.0765,2.072,2.074,425
20160301|2016-02-19 06:00,19,2.074,2.077,2.0735,2.075,333
20160301|2016-02-19 06:30,19,2.075,2.078,2.0735,2.075,950
20160301|2016-02-19 07:00,19,2.075,2.0815,2.0725,2.073,1596
20160301|2016-02-19 07:30,19,2.073,2.0735,2.063,2.0655,3450
20160301|2016-02-19 08:00,19,2.065,2.067,2.064,2.0665,1378
20160301|2016-02-19 08:30,19,2.066,2.078,2.066,2.076,2160
20160301|2016-02-19 09:00,19,2.076,2.0765,2.071,2.072,1506
20160301|2016-02-19 09:30,19,2.072,2.075,2.069,2.074,1183
20160301|2016-02-19 10:00,19,2.074,2.077,2.0735,2.076,1048
20160301|2016-02-19 10:30,19,2.0755,2.0895,2.0755,2.0865,2879
20160301|2016-02-19 11:00,19,2.087,2.0875,2.083,2.0845,927
20160301|2016-02-19 11:30,19,2.085,2.085,2.076,2.0775,1352
20160301|2016-02-19 12:00,19,2.077,2.079,2.0765,2.077,454
20160301|2016-02-19 12:30,19,2.077,2.0785,2.076,2.078,282
20160301|2016-02-19 13:00,19,2.078,2.0795,2.077,2.0775,235
20160301|2016-02-19 13:30,19,2.077,2.079,2.076,2.079,118
20160301|2016-02-19 14:00,19,2.079,2.08,2.078,2.08,76
20160301|2016-02-19 14:30,19,2.08,2.085,2.0795,2.084,188
20160301|2016-02-19 15:00,19,2.0835,2.0835,2.0815,2.0815,58
20160301|2016-02-19 15:30,19,2.0815,2.082,2.0795,2.08,66
20160301|2016-02-21 17:00,22,2.0775,2.081,2.077,2.079,141
20160301|2016-02-21 17:30,22,2.0805,2.082,2.08,2.081,67
20160301|2016-02-21 18:00,22,2.081,2.0865,2.0805,2.084,186
20160301|2016-02-21 18:30,22,2.084,2.0875,2.084,2.086,156
20160301|2016-02-21 19:00,22,2.087,2.098,2.085,2.0935,1548
20160301|2016-02-21 19:30,22,2.0935,2.0955,2.0895,2.093,474
20160301|2016-02-21 20:00,22,2.0925,2.0965,2.0915,2.0945,447
20160301|2016-02-21 20:30,22,2.094,2.1005,2.0925,2.1,775
20160301|2016-02-21 21:00,22,2.1005,2.103,2.097,2.1,577
20160301|2016-02-21 21:30,22,2.1,2.103,2.0995,2.103,268
20160301|2016-02-21 22:00,22,2.103,2.105,2.101,2.104,501
20160301|2016-02-21 22:30,22,2.1045,2.1045,2.1015,2.104,133
20160301|2016-02-21 23:00,22,2.1045,2.1045,2.102,2.1035,134
20160301|2016-02-21 23:30,22,2.1035,2.109,2.103,2.1055,550
20160301|2016-02-22 00:00,22,2.106,2.106,2.1015,2.1035,296
20160301|2016-02-22 00:30,22,2.104,2.109,2.1035,2.1065,351
20160301|2016-02-22 01:00,22,2.1065,2.1065,2.0985,2.103,431
20160301|2016-02-22 01:30,22,2.1035,2.1275,2.103,2.1245,3905
20160301|2016-02-22 02:00,22,2.124,2.129,2.122,2.129,2150
20160301|2016-02-22 02:30,22,2.1285,2.1285,2.1215,2.122,1041
20160301|2016-02-22 03:00,22,2.1215,2.122,2.1155,2.117,859
20160301|2016-02-22 03:30,22,2.117,2.123,2.116,2.12,367
20160301|2016-02-22 04:00,22,2.1205,2.1225,2.1195,2.1205,475
20160301|2016-02-22 04:30,22,2.12,2.121,2.118,2.119,196
20160301|2016-02-22 05:00,22,2.119,2.122,2.1165,2.121,431
20160301|2016-02-22 05:30,22,2.1215,2.1225,2.1175,2.122,328
20160301|2016-02-22 06:00,22,2.1215,2.123,2.117,2.119,547
20160301|2016-02-22 06:30,22,2.119,2.1215,2.117,2.1195,650
20160301|2016-02-22 07:00,22,2.119,2.1245,2.117,2.1225,1907
20160301|2016-02-22 07:30,22,2.1225,2.1255,2.121,2.1215,1766
20160301|2016-02-22 08:00,22,2.1215,2.1225,2.1155,2.1175,1828
20160301|2016-02-22 08:30,22,2.1175,2.1235,2.1165,2.122,1341
20160301|2016-02-22 09:00,22,2.122,2.124,2.119,2.121,1931
20160301|2016-02-22 09:30,22,2.121,2.122,2.119,2.1205,1657
20160301|2016-02-22 10:00,22,2.1205,2.1225,2.116,2.121,1336
20160301|2016-02-22 10:30,22,2.121,2.1235,2.1175,2.121,1604
20160301|2016-02-22 11:00,22,2.1215,2.1215,2.118,2.118,720
20160301|2016-02-22 11:30,22,2.1185,2.121,2.114,2.115,1317
20160301|2016-02-22 12:00,22,2.115,2.1165,2.1145,2.1145,623
20160301|2016-02-22 12:30,22,2.1145,2.117,2.113,2.1155,310
20160301|2016-02-22 13:00,22,2.116,2.1165,2.113,2.1155,194
20160301|2016-02-22 13:30,22,2.116,2.1185,2.1145,2.1155,248
20160301|2016-02-22 14:00,22,2.1155,2.1165,2.1145,2.1165,164
20160301|2016-02-22 14:30,22,2.116,2.117,2.113,2.117,378
20160301|2016-02-22 15:00,22,2.1165,2.117,2.114,2.116,133
20160301|2016-02-22 15:30,22,2.1155,2.116,2.1145,2.116,44
20160301|2016-02-22 17:00,23,2.116,2.116,2.1145,2.1155,92
20160301|2016-02-22 17:30,23,2.115,2.1165,2.1145,2.115,50
20160301|2016-02-22 18:00,23,2.115,2.12,2.115,2.1185,202
20160301|2016-02-22 18:30,23,2.118,2.1185,2.1155,2.116,212
20160301|2016-02-22 19:00,23,2.1155,2.1175,2.1055,2.108,1416
20160301|2016-02-22 19:30,23,2.1085,2.109,2.104,2.1055,498
20160301|2016-02-22 20:00,23,2.1055,2.1085,2.104,2.106,302
20160301|2016-02-22 20:30,23,2.1055,2.1075,2.105,2.1055,241
20160301|2016-02-22 21:00,23,2.1055,2.1055,2.097,2.097,766
20160301|2016-02-22 21:30,23,2.0975,2.0975,2.0915,2.0935,975
20160301|2016-02-22 22:00,23,2.094,2.0945,2.0925,2.0935,307
20160301|2016-02-22 22:30,23,2.0935,2.0945,2.0925,2.0935,320
20160301|2016-02-22 23:00,23,2.0935,2.094,2.0925,2.093,138
20160301|2016-02-22 23:30,23,2.093,2.0975,2.093,2.0955,753
20160301|2016-02-23 00:00,23,2.0955,2.0965,2.093,2.096,317
20160301|2016-02-23 00:30,23,2.096,2.101,2.096,2.1005,570
20160301|2016-02-23 01:00,23,2.1005,2.1005,2.0975,2.0995,316
20160301|2016-02-23 01:30,23,2.1,2.102,2.095,2.1015,706
20160301|2016-02-23 02:00,23,2.1015,2.103,2.0965,2.1025,919
20160301|2016-02-23 02:30,23,2.1025,2.106,2.102,2.102,421
20160301|2016-02-23 03:00,23,2.102,2.1075,2.0985,2.1045,547
20160301|2016-02-23 03:30,23,2.105,2.105,2.0985,2.0995,370
20160301|2016-02-23 04:00,23,2.1,2.103,2.0995,2.102,334
20160301|2016-02-23 04:30,23,2.102,2.1055,2.1,2.103,404
20160301|2016-02-23 05:00,23,2.103,2.107,2.102,2.1055,372
20160301|2016-02-23 05:30,23,2.1055,2.1075,2.104,2.1065,357
20160301|2016-02-23 06:00,23,2.1065,2.1095,2.105,2.1085,518
20160301|2016-02-23 06:30,23,2.1085,2.1105,2.1035,2.1075,1082
20160301|2016-02-23 07:00,23,2.1075,2.1075,2.101,2.103,1750
20160301|2016-02-23 07:30,23,2.103,2.109,2.1025,2.1065,1321
20160301|2016-02-23 08:00,23,2.1065,2.1075,2.103,2.107,823
20160301|2016-02-23 08:30,23,2.1075,2.1085,2.1025,2.1035,2230
20160301|2016-02-23 09:00,23,2.1035,2.1065,2.0975,2.102,2262
20160301|2016-02-23 09:30,23,2.1025,2.103,2.09,2.0915,2451
20160301|2016-02-23 10:00,23,2.0915,2.096,2.0895,2.0955,2185
20160301|2016-02-23 10:30,23,2.096,2.099,2.094,2.099,1234
20160301|2016-02-23 11:00,23,2.099,2.1045,2.0975,2.104,1007
20160301|2016-02-23 11:30,23,2.104,2.1065,2.1035,2.105,1129
20160301|2016-02-23 12:00,23,2.1055,2.107,2.104,2.105,374
20160301|2016-02-23 12:30,23,2.1055,2.1065,2.103,2.1055,481
20160301|2016-02-23 13:00,23,2.106,2.108,2.1045,2.105,205
20160301|2016-02-23 13:30,23,2.1055,2.1055,2.1045,2.105,84
20160301|2016-02-23 14:00,23,2.105,2.105,2.1005,2.102,272
20160301|2016-02-23 14:30,23,2.1025,2.106,2.1025,2.103,221
20160301|2016-02-23 15:00,23,2.1035,2.1035,2.099,2.1005,207
20160301|2016-02-23 15:30,23,2.1005,2.101,2.099,2.1,112
20160301|2016-02-23 17:00,24,2.1005,2.102,2.097,2.098,88
20160301|2016-02-23 17:30,24,2.0975,2.099,2.097,2.099,69
20160301|2016-02-23 18:00,24,2.0985,2.102,2.098,2.1015,156
20160301|2016-02-23 18:30,24,2.101,2.102,2.1,2.102,87
20160301|2016-02-23 19:00,24,2.102,2.104,2.0935,2.0945,856
20160301|2016-02-23 19:30,24,2.095,2.0995,2.094,2.0985,370
20160301|2016-02-23 20:00,24,2.0985,2.0995,2.0915,2.093,330
20160301|2016-02-23 20:30,24,2.0935,2.0945,2.0885,2.089,522
20160301|2016-02-23 21:00,24,2.0895,2.09,2.081,2.0815,1186
20160301|2016-02-23 21:30,24,2.081,2.081,2.0645,2.0685,2065
20160301|2016-02-23 22:00,24,2.0685,2.07,2.068,2.069,224
20160301|2016-02-23 22:30,24,2.0695,2.071,2.067,2.068,376
20160301|2016-02-23 23:00,24,2.068,2.071,2.067,2.07,319
20160301|2016-02-23 23:30,24,2.07,2.078,2.07,2.0765,1192
20160301|2016-02-24 00:00,24,2.0765,2.0815,2.0745,2.0805,651
20160301|2016-02-24 00:30,24,2.081,2.0825,2.077,2.0775,548
20160301|2016-02-24 01:00,24,2.078,2.081,2.077,2.0805,403
20160301|2016-02-24 01:30,24,2.0805,2.0805,2.0765,2.077,575
20160301|2016-02-24 02:00,24,2.077,2.077,2.0675,2.075,1439
20160301|2016-02-24 02:30,24,2.0745,2.079,2.074,2.079,557
20160301|2016-02-24 03:00,24,2.078,2.0785,2.0695,2.07,786
20160301|2016-02-24 03:30,24,2.07,2.0745,2.068,2.073,377
20160301|2016-02-24 04:00,24,2.073,2.0765,2.072,2.0755,446
20160301|2016-02-24 04:30,24,2.0755,2.0765,2.071,2.073,323
20160301|2016-02-24 05:00,24,2.072,2.0745,2.069,2.0745,537
20160301|2016-02-24 05:30,24,2.0745,2.075,2.0685,2.07,373
20160301|2016-02-24 06:00,24,2.07,2.072,2.068,2.068,333
20160301|2016-02-24 06:30,24,2.0685,2.0735,2.0675,2.0725,701
20160301|2016-02-24 07:00,24,2.0725,2.0755,2.0655,2.069,1803
20160301|2016-02-24 07:30,24,2.0685,2.076,2.0685,2.076,1226
20160301|2016-02-24 08:00,24,2.076,2.079,2.0735,2.075,972
20160301|2016-02-24 08:30,24,2.075,2.084,2.0725,2.08,2436
20160301|2016-02-24 09:00,24,2.08,2.083,2.078,2.08,1529
20160301|2016-02-24 09:30,24,2.08,2.0945,2.079,2.091,3484
20160301|2016-02-24 10:00,24,2.0905,2.091,2.0795,2.082,2287
20160301|2016-02-24 10:30,24,2.0825,2.099,2.081,2.0985,2176
20160301|2016-02-24 11:00,24,2.099,2.105,2.0975,2.0995,1725
20160301|2016-02-24 11:30,24,2.0995,2.102,2.0945,2.0945,2117
20160301|2016-02-24 12:00,24,2.095,2.1055,2.0945,2.1055,1134
20160301|2016-02-24 12:30,24,2.1055,2.1055,2.101,2.1045,484
20160301|2016-02-24 13:00,24,2.105,2.113,2.1045,2.1115,447
20160301|2016-02-24 13:30,24,2.1115,2.1125,2.111,2.1115,348
20160301|2016-02-24 14:00,24,2.112,2.1185,2.1115,2.1165,547
20160301|2016-02-24 14:30,24,2.1165,2.1175,2.115,2.116,400
20160301|2016-02-24 15:00,24,2.116,2.1165,2.115,2.115,290
20160301|2016-02-24 15:30,24,2.115,2.1185,2.114,2.118,197
20160301|2016-02-24 17:00,25,2.1165,2.1165,2.11,2.115,197
20160301|2016-02-24 17:30,25,2.115,2.118,2.115,2.118,62
20160301|2016-02-24 18:00,25,2.1185,2.1185,2.114,2.115,149
20160301|2016-02-24 18:30,25,2.115,2.1165,2.1135,2.1155,191
20160301|2016-02-24 19:00,25,2.1155,2.1155,2.104,2.108,1193
20160301|2016-02-24 19:30,25,2.109,2.111,2.105,2.108,214
20160301|2016-02-24 20:00,25,2.108,2.1105,2.108,2.109,63
20160301|2016-02-24 20:30,25,2.1095,2.1095,2.1045,2.1055,167
20160301|2016-02-24 21:00,25,2.105,2.1065,2.101,2.1015,146
20160301|2016-02-24 21:30,25,2.102,2.102,2.0965,2.099,130
20160301|2016-02-24 22:00,25,2.099,2.0995,2.0985,2.0985,40
20160301|2016-02-24 22:30,25,2.0985,2.0995,2.0975,2.0995,72
20160301|2016-02-24 23:00,25,2.1,2.102,2.0995,2.1015,84
20160301|2016-02-24 23:30,25,2.101,2.1095,2.1005,2.1045,343
20160301|2016-02-25 00:00,25,2.105,2.1065,2.094,2.094,327
20160301|2016-02-25 00:30,25,2.094,2.0975,2.085,2.0905,532
20160301|2016-02-25 01:00,25,2.0915,2.0935,2.0855,2.0915,346
20160301|2016-02-25 01:30,25,2.0915,2.0935,2.086,2.093,295
20160301|2016-02-25 02:00,25,2.0935,2.0995,2.093,2.097,332
20160301|2016-02-25 02:30,25,2.097,2.106,2.0965,2.1025,521
20160301|2016-02-25 03:00,25,2.1025,2.1025,2.096,2.0995,274
20160301|2016-02-25 03:30,25,2.1,2.1005,2.0955,2.0975,212
20160301|2016-02-25 04:00,25,2.098,2.099,2.0955,2.0965,175
20160301|2016-02-25 04:30,25,2.0985,2.0985,2.0945,2.0945,187
20160301|2016-02-25 05:00,25,2.095,2.095,2.0905,2.0915,206
20160301|2016-02-25 05:30,25,2.091,2.096,2.09,2.096,268
20160301|2016-02-25 06:00,25,2.095,2.097,2.094,2.0955,261
20160301|2016-02-25 06:30,25,2.095,2.1025,2.093,2.1005,569
20160301|2016-02-25 07:00,25,2.1,2.102,2.098,2.1005,507
20160301|2016-02-25 07:30,25,2.099,2.0995,2.094,2.098,511
20160301|2016-02-25 08:00,25,2.098,2.099,2.0915,2.0925,740
20160301|2016-02-25 08:30,25,2.092,2.094,2.0765,2.079,2200
20160301|2016-02-25 09:00,25,2.0785,2.082,2.0735,2.082,1282
20160301|2016-02-25 09:30,25,2.082,2.0835,2.0715,2.072,841
20160301|2016-02-25 10:00,25,2.0725,2.075,2.0675,2.07,1447
20160301|2016-02-25 10:30,25,2.0705,2.075,2.069,2.073,724
20160301|2016-02-25 11:00,25,2.073,2.073,2.0615,2.064,868
20160301|2016-02-25 11:30,25,2.0635,2.0675,2.0605,2.066,1047
20160301|2016-02-25 12:00,25,2.0665,2.0725,2.0665,2.072,411
20160301|2016-02-25 12:30,25,2.072,2.075,2.0715,2.0745,264
20160301|2016-02-25 13:00,25,2.074,2.078,2.074,2.077,116
20160301|2016-02-25 13:30,25,2.076,2.079,2.076,2.077,113
20160301|2016-02-25 14:00,25,2.077,2.0785,2.0755,2.0755,30
20160301|2016-02-25 14:30,25,2.0755,2.077,2.0745,2.077,55
20160301|2016-02-25 15:00,25,2.077,2.078,2.0735,2.0745,65
20160301|2016-02-25 15:30,25,2.074,2.0785,2.074,2.0785,41
20160301|2016-02-25 17:00,26,2.0785,2.0825,2.0785,2.082,24
20160301|2016-02-25 17:30,26,2.081,2.082,2.0805,2.0805,20
20160301|2016-02-25 18:00,26,2.0825,2.0825,2.081,2.081,14
20160301|2016-02-25 18:30,26,2.08,2.08,2.08,2.08,1
20160301|2016-02-25 19:00,26,2.081,2.085,2.0765,2.077,101
20160301|2016-02-25 19:30,26,2.079,2.0795,2.0785,2.079,35
20160301|2016-02-25 20:00,26,2.0775,2.0825,2.0765,2.0815,33
20160301|2016-02-25 20:30,26,2.082,2.0845,2.0815,2.083,29
20160301|2016-02-25 21:00,26,2.0835,2.0855,2.0825,2.0845,72
20160301|2016-02-25 21:30,26,2.082,2.0825,2.081,2.0815,42
20160301|2016-02-25 22:00,26,2.0825,2.0845,2.0825,2.083,30
20160301|2016-02-25 22:30,26,2.084,2.085,2.082,2.083,45
20160301|2016-02-25 23:00,26,2.083,2.085,2.083,2.084,5
20160301|2016-02-25 23:30,26,2.084,2.088,2.083,2.0875,74
20160301|2016-02-26 00:00,26,2.087,2.088,2.0865,2.0865,24
20160301|2016-02-26 00:30,26,2.0845,2.0905,2.0845,2.0855,53
20160301|2016-02-26 01:00,26,2.087,2.091,2.081,2.091,83
20160301|2016-02-26 01:30,26,2.091,2.0925,2.0895,2.09,117
20160301|2016-02-26 02:00,26,2.09,2.103,2.089,2.0995,285
20160301|2016-02-26 02:30,26,2.1,2.1005,2.0955,2.096,215
20160301|2016-02-26 03:00,26,2.0965,2.108,2.0965,2.107,230
20160301|2016-02-26 03:30,26,2.107,2.108,2.1055,2.107,53
20160301|2016-02-26 04:00,26,2.1065,2.108,2.1055,2.1055,47
20160301|2016-02-26 04:30,26,2.1075,2.112,2.107,2.112,153
20160301|2016-02-26 05:00,26,2.112,2.115,2.112,2.114,89
20160301|2016-02-26 05:30,26,2.1125,2.115,2.109,2.1095,393
20160301|2016-02-26 06:00,26,2.109,2.111,2.1075,2.108,96
20160301|2016-02-26 06:30,26,2.109,2.1105,2.107,2.11,67
20160301|2016-02-26 07:00,26,2.11,2.1405,2.109,2.137,691
20160301|2016-02-26 07:30,26,2.137,2.1565,2.133,2.1465,1128
20160301|2016-02-26 08:00,26,2.147,2.149,2.142,2.1425,270
20160301|2016-02-26 08:30,26,2.1425,2.1475,2.1265,2.1285,381
20160301|2016-02-26 09:00,26,2.128,2.128,2.107,2.114,248
20160301|2016-02-26 09:30,26,2.1165,2.1255,2.1165,2.1255,134
20160301|2016-02-26 10:00,26,2.124,2.128,2.1165,2.123,154
20160301|2016-02-26 10:30,26,2.1215,2.123,2.117,2.1225,127
20160301|2016-02-26 11:00,26,2.121,2.1225,2.118,2.1195,90
20160301|2016-02-26 11:30,26,2.1195,2.1195,2.117,2.1175,114
20160301|2016-02-26 12:00,26,2.1165,2.117,2.112,2.112,63
20160301|2016-02-26 12:30,26,2.111,2.1125,2.11,2.1105,35
20160301|2016-02-26 13:00,26,2.111,2.111,2.11,2.11,13
20160301|2016-02-26 13:30,26,2.109,2.11,2.109,2.109,9
20160301|2016-02-26 14:30,26,2.111,2.111,2.111,2.111,6
20160301|2016-02-26 15:00,26,2.111,2.112,2.111,2.112,21
20160301|2016-02-26 15:30,26,2.111,2.1145,2.11,2.1145,34
20160301|2016-02-28 17:00,29,2.1215,2.1215,2.1135,2.1135,4
20160301|2016-02-28 17:30,29,2.116,2.116,2.116,2.116,2
20160301|2016-02-28 18:30,29,2.113,2.113,2.113,2.113,1
20160301|2016-02-28 19:00,29,2.1215,2.123,2.121,2.123,13
20160301|2016-02-28 19:30,29,2.1215,2.1225,2.119,2.119,8
20160301|2016-02-28 20:00,29,2.122,2.122,2.122,2.122,1
20160301|2016-02-28 21:30,29,2.1085,2.109,2.1085,2.109,3
20160301|2016-02-28 22:00,29,2.109,2.109,2.109,2.109,1
20160301|2016-02-28 22:30,29,2.11,2.1115,2.1065,2.107,31
20160301|2016-02-28 23:00,29,2.107,2.1115,2.1065,2.1095,7
20160301|2016-02-28 23:30,29,2.108,2.108,2.1,2.1005,22
20160301|2016-02-29 00:00,29,2.0985,2.0985,2.0965,2.0975,11
20160301|2016-02-29 00:30,29,2.099,2.099,2.0985,2.0985,2
20160301|2016-02-29 01:00,29,2.1015,2.1045,2.101,2.1045,4
20160301|2016-02-29 01:30,29,2.1015,2.1075,2.1015,2.1035,8
20160301|2016-02-29 02:00,29,2.0995,2.1,2.097,2.0985,34
20160301|2016-02-29 02:30,29,2.099,2.099,2.0985,2.099,3
20160301|2016-02-29 03:00,29,2.098,2.1035,2.097,2.099,30
20160301|2016-02-29 03:30,29,2.1,2.101,2.0995,2.0995,17
20160301|2016-02-29 04:00,29,2.1035,2.122,2.1035,2.122,50
20160301|2016-02-29 04:30,29,2.1195,2.122,2.1185,2.1215,10
20160301|2016-02-29 05:00,29,2.1215,2.1215,2.118,2.119,13
20160301|2016-02-29 05:30,29,2.1185,2.12,2.1185,2.12,2
20160301|2016-02-29 06:00,29,2.1165,2.118,2.116,2.117,11
20160301|2016-02-29 06:30,29,2.117,2.124,2.114,2.122,82
20160301|2016-02-29 07:00,29,2.1215,2.1215,2.111,2.111,49
20160301|2016-02-29 07:30,29,2.108,2.115,2.108,2.114,13
20160301|2016-02-29 08:00,29,2.113,2.113,2.108,2.1105,22
20160301|2016-02-29 08:30,29,2.111,2.1145,2.1105,2.1145,29
20160301|2016-02-29 09:00,29,2.113,2.1145,2.1125,2.113,5
20160301|2016-02-29 09:30,29,2.114,2.115,2.112,2.112,25
20160301|2016-02-29 10:00,29,2.111,2.12,2.11,2.1175,24
20160301|2016-02-29 10:30,29,2.119,2.119,2.115,2.1185,54
20160301|2016-02-29 11:00,29,2.119,2.1215,2.116,2.1215,57
20160301|2016-02-29 11:30,29,2.1225,2.128,2.1225,2.128,51
20160301|2016-02-29 12:00,29,2.126,2.126,2.122,2.122,18
20160301|2016-02-29 12:30,29,2.1225,2.1245,2.121,2.124,103
20160301|2016-02-29 13:00,29,2.1225,2.1235,2.1225,2.1235,7
20160301|2016-02-29 13:30,29,2.1245,2.125,2.124,2.125,4
20160301|2016-02-29 14:00,29,2.121,2.1225,2.121,2.1225,4
20160301|2016-02-29 14:30,29,2.122,2.125,2.122,2.125,9
20160301|2016-02-29 15:30,29,2.124,2.124,2.124,2.124,1
20160301|2016-02-29 17:00,1,2.1225,2.1225,2.1225,2.1225,2
20160301|2016-02-29 18:00,1,2.1205,2.121,2.1205,2.121,5
20160301|2016-02-29 18:30,1,2.1195,2.12,2.1155,2.1155,11
20160301|2016-02-29 19:00,1,2.115,2.115,2.1125,2.1125,8
20160301|2016-02-29 19:30,1,2.11,2.11,2.106,2.106,5
20160301|2016-02-29 20:00,1,2.1015,2.1035,2.1,2.1035,33
20160301|2016-02-29 21:00,1,2.094,2.094,2.094,2.094,1
20160301|2016-02-29 21:30,1,2.0965,2.099,2.0965,2.099,6
20160301|2016-02-29 22:00,1,2.0975,2.098,2.0975,2.098,2
20160301|2016-02-29 23:30,1,2.0965,2.115,2.0965,2.115,8
20160301|2016-03-01 00:30,1,2.111,2.111,2.111,2.111,1
20160301|2016-03-01 01:00,1,2.1185,2.1185,2.1185,2.1185,1
20160301|2016-03-01 03:00,1,2.116,2.116,2.116,2.116,1
20160301|2016-03-01 04:30,1,2.128,2.128,2.128,2.128,1
20160301|2016-03-01 05:00,1,2.1325,2.1325,2.1325,2.1325,1
20160301|2016-03-01 07:00,1,2.128,2.128,2.128,2.128,1
20160301|2016-03-01 07:30,1,2.1245,2.1245,2.123,2.1235,7
20160301|2016-03-01 08:30,1,2.1205,2.1205,2.114,2.114,8
20160301|2016-03-01 09:00,1,2.122,2.122,2.1215,2.1215,3
20160301|2016-03-01 09:30,1,2.1265,2.1265,2.1265,2.1265,1
20160301|2016-03-01 10:00,1,2.1245,2.125,2.1235,2.125,10
20160301|2016-03-01 10:30,1,2.13,2.13,2.1285,2.13,6
20160301|2016-03-01 11:00,1,2.131,2.136,2.131,2.135,13
20160301|2016-03-01 11:30,1,2.1365,2.1415,2.1365,2.1405,10
20160301|2016-03-01 12:00,1,2.1395,2.1395,2.1395,2.1395,1
20160301|2016-03-01 12:30,1,2.138,2.138,2.138,2.138,2
20160301|2016-03-01 13:00,1,2.142,2.142,2.138,2.138,2
20160301|2016-03-01 14:00,1,2.1395,2.144,2.1395,2.143,30
20160301|2016-03-01 14:30,1,2.1385,2.14,2.1385,2.14,3
20160301|2016-03-01 15:00,1,2.141,2.1425,2.141,2.1425,7
20160301|2016-03-01 19:00,2,2.1415,2.144,2.1405,2.144,85
20160301|2016-03-01 20:00,2,2.1425,2.1445,2.1425,2.143,34
20160301|2016-03-01 20:30,2,2.1425,2.144,2.142,2.144,119
20160301|2016-03-01 21:00,2,2.15,2.15,2.15,2.15,2
20160301|2016-03-01 21:30,2,2.1515,2.1515,2.1515,2.1515,11
20160301|2016-03-01 22:00,2,2.152,2.1525,2.152,2.1525,9
20160301|2016-03-01 22:30,2,2.152,2.152,2.152,2.152,2
20160301|2016-03-01 23:00,2,2.15,2.15,2.15,2.15,1
20160301|2016-03-01 23:30,2,2.152,2.1535,2.152,2.1535,11
20160301|2016-03-02 00:00,2,2.155,2.155,2.155,2.155,2
20160301|2016-03-02 00:30,2,2.1545,2.1635,2.1545,2.1635,13
20160301|2016-03-02 02:00,2,2.16,2.16,2.16,2.16,1
20160301|2016-03-02 03:00,2,2.1695,2.1695,2.1695,2.1695,7
20160301|2016-03-02 04:30,2,2.167,2.167,2.167,2.167,5
20160301|2016-03-02 05:00,2,2.17,2.17,2.17,2.17,4
20160301|2016-03-02 05:30,2,2.172,2.1725,2.1715,2.1715,6
20160301|2016-03-02 06:00,2,2.1655,2.1655,2.1655,2.1655,1
20160301|2016-03-02 06:30,2,2.163,2.1635,2.1585,2.1635,13
20160301|2016-03-02 07:00,2,2.1625,2.1695,2.1625,2.1695,23
20160301|2016-03-02 07:30,2,2.1705,2.1705,2.1675,2.1675,4
20160301|2016-03-02 08:00,2,2.168,2.1705,2.163,2.163,32
20160301|2016-03-02 08:30,2,2.165,2.165,2.165,2.165,10
20160301|2016-03-02 09:00,2,2.17,2.17,2.17,2.17,7
20160301|2016-03-02 09:30,2,2.1625,2.1625,2.1625,2.1625,1
20160301|2016-03-02 10:00,2,2.17,2.1705,2.169,2.17,34
20160301|2016-03-02 10:30,2,2.169,2.169,2.169,2.169,9
20160301|2016-03-02 11:00,2,2.172,2.1735,2.172,2.1735,11
20160301|2016-03-02 11:30,2,2.173,2.1755,2.173,2.174,219
20160301|2016-03-02 12:00,2,2.1785,2.1785,2.1735,2.1735,7
20160301|2016-03-02 12:30,2,2.175,2.1765,2.175,2.176,23
20160301|2016-03-02 13:00,2,2.179,2.185,2.179,2.185,6
20160301|2016-03-02 13:30,2,2.1865,2.195,2.1865,2.195,18
20160301|2016-03-02 14:30,2,2.185,2.1955,2.185,2.187,13
20160301|2016-03-02 15:00,2,2.1865,2.1865,2.1865,2.1865,3
20160301|2016-03-02 17:30,3,2.182,2.182,2.182,2.182,2
20160301|2016-03-02 18:00,3,2.182,2.182,2.182,2.182,2
20160301|2016-03-02 19:00,3,2.178,2.178,2.178,2.178,1
20160301|2016-03-02 19:30,3,2.177,2.177,2.177,2.177,2
20160301|2016-03-02 21:30,3,2.175,2.175,2.175,2.175,1
20160301|2016-03-02 22:30,3,2.179,2.179,2.179,2.179,1
20160301|2016-03-02 23:00,3,2.179,2.179,2.179,2.179,4
20160301|2016-03-03 01:00,3,2.177,2.177,2.177,2.177,1
20160301|2016-03-03 05:00,3,2.188,2.188,2.188,2.188,4
20160301|2016-03-03 05:30,3,2.187,2.187,2.187,2.187,1
20160301|2016-03-03 06:30,3,2.189,2.189,2.189,2.189,2
20160301|2016-03-03 07:00,3,2.185,2.1875,2.183,2.183,4
20160301|2016-03-03 07:30,3,2.187,2.187,2.187,2.187,4
20160301|2016-03-03 08:00,3,2.186,2.186,2.1845,2.186,11
20160301|2016-03-03 08:30,3,2.186,2.1975,2.186,2.195,28
20160301|2016-03-03 09:00,3,2.196,2.196,2.1955,2.1955,2
20160301|2016-03-03 09:30,3,2.196,2.2,2.1955,2.2,18
20160301|2016-03-03 10:00,3,2.1985,2.1985,2.195,2.195,11
20160301|2016-03-03 10:30,3,2.1955,2.2005,2.1955,2.199,29
20160301|2016-03-03 11:00,3,2.202,2.2025,2.202,2.2025,2
20160301|2016-03-03 11:30,3,2.2045,2.2045,2.2005,2.2035,40
20160301|2016-03-03 12:00,3,2.2045,2.2045,2.203,2.203,6
20160301|2016-03-03 14:00,3,2.2055,2.2075,2.2055,2.2075,3
20160301|2016-03-03 14:30,3,2.211,2.215,2.211,2.2115,30
20160301|2016-03-03 15:00,3,2.2105,2.2105,2.2085,2.2095,29
20160301|2016-03-03 17:00,4,2.2085,2.2085,2.2085,2.2085,2
20160301|2016-03-03 19:00,4,2.2165,2.2165,2.2165,2.2165,2
20160301|2016-03-03 19:30,4,2.22,2.221,2.22,2.221,22
20160301|2016-03-03 21:00,4,2.2145,2.215,2.2145,2.215,20
20160301|2016-03-04 00:00,4,2.2245,2.2245,2.2245,2.2245,1
20160301|2016-03-04 00:30,4,2.2275,2.2275,2.2275,2.2275,1
20160301|2016-03-04 01:00,4,2.2365,2.2365,2.23,2.23,2
20160301|2016-03-04 01:30,4,2.228,2.229,2.228,2.228,95
20160301|2016-03-04 02:00,4,2.2305,2.2305,2.225,2.225,95
20160301|2016-03-04 02:30,4,2.225,2.225,2.225,2.225,1
20160301|2016-03-04 03:00,4,2.2195,2.2195,2.2195,2.2195,2
20160301|2016-03-04 03:30,4,2.2195,2.2195,2.217,2.218,62
20160301|2016-03-04 04:00,4,2.222,2.222,2.222,2.222,3
20160301|2016-03-04 06:30,4,2.2315,2.2315,2.231,2.231,4
20160301|2016-03-04 07:00,4,2.2375,2.24,2.233,2.233,50
20160301|2016-03-04 07:30,4,2.225,2.228,2.225,2.228,9
20160301|2016-03-04 08:00,4,2.23,2.23,2.221,2.2295,31
20160301|2016-03-04 08:30,4,2.2285,2.2335,2.2285,2.2335,3
20160301|2016-03-04 09:00,4,2.243,2.262,2.243,2.262,38
20160301|2016-03-04 09:30,4,2.26,2.26,2.259,2.2595,7
20160301|2016-03-04 10:00,4,2.2595,2.2715,2.2595,2.2715,9
20160301|2016-03-04 10:30,4,2.276,2.3,2.273,2.2775,146
20160301|2016-03-04 11:00,4,2.28,2.28,2.268,2.269,54
20160301|2016-03-04 11:30,4,2.2685,2.2685,2.2685,2.2685,2
20160301|2016-03-04 12:00,4,2.269,2.269,2.2685,2.269,10
20160301|2016-03-04 12:30,4,2.27,2.2715,2.269,2.27,60
20160301|2016-03-04 13:00,4,2.263,2.2635,2.2625,2.2625,11
20160301|2016-03-04 14:00,4,2.2605,2.2605,2.258,2.258,5
20160301|2016-03-04 14:30,4,2.258,2.2585,2.256,2.2575,10
20160301|2016-03-04 15:00,4,2.2575,2.258,2.2575,2.258,8
20160301|2016-03-06 17:00,7,2.267,2.267,2.267,2.267,2
20160301|2016-03-06 18:00,7,2.266,2.266,2.266,2.266,3
20160301|2016-03-06 19:00,7,2.28,2.28,2.26,2.26,4
20160301|2016-03-06 20:30,7,2.2545,2.2545,2.2545,2.2545,2
20160301|2016-03-06 22:00,7,2.2485,2.2485,2.2485,2.2485,2
20160301|2016-03-06 23:30,7,2.25,2.2545,2.25,2.2535,6
20160301|2016-03-07 02:30,7,2.257,2.257,2.256,2.256,5
20160301|2016-03-07 03:30,7,2.256,2.256,2.256,2.256,1
20160301|2016-03-07 05:00,7,2.264,2.264,2.2635,2.2635,15
20160301|2016-03-07 06:30,7,2.265,2.265,2.265,2.265,2
20160301|2016-03-07 07:00,7,2.276,2.2805,2.276,2.2795,26
20160301|2016-03-07 07:30,7,2.2685,2.2685,2.253,2.253,12
20160301|2016-03-07 08:00,7,2.261,2.265,2.2605,2.2635,16
20160301|2016-03-07 08:30,7,2.267,2.2675,2.2615,2.263,12
20160301|2016-03-07 09:00,7,2.2715,2.2715,2.2665,2.2665,5
20160301|2016-03-07 11:00,7,2.2695,2.2755,2.2695,2.2755,11
20160301|2016-03-07 11:30,7,2.276,2.2805,2.276,2.28,24
20160301|2016-03-07 12:00,7,2.2785,2.2785,2.2735,2.2735,9
20160301|2016-03-07 12:30,7,2.272,2.276,2.272,2.276,6
20160301|2016-03-07 13:00,7,2.276,2.2785,2.2755,2.2785,5
20160301|2016-03-07 13:30,7,2.2745,2.2745,2.274,2.274,3
20160301|2016-03-07 14:00,7,2.277,2.277,2.277,2.277,5
20160301|2016-03-07 15:00,7,2.273,2.2745,2.273,2.2745,5
20160301|2016-03-07 17:00,8,2.2715,2.2715,2.2715,2.2715,1
20160301|2016-03-07 17:30,8,2.2675,2.269,2.2675,2.269,3
20160301|2016-03-07 19:30,8,2.262,2.2625,2.258,2.258,16
20160301|2016-03-07 20:00,8,2.2465,2.248,2.2465,2.2475,4
20160301|2016-03-07 20:30,8,2.2435,2.2475,2.2365,2.2365,78
20160301|2016-03-07 21:00,8,2.2375,2.2425,2.236,2.2425,63
20160301|2016-03-07 21:30,8,2.2415,2.2415,2.2415,2.2415,1
20160301|2016-03-08 00:00,8,2.249,2.249,2.244,2.247,4
20160301|2016-03-08 00:30,8,2.2495,2.2495,2.2425,2.247,8
20160301|2016-03-08 01:00,8,2.25,2.2525,2.25,2.2525,2
20160301|2016-03-08 05:00,8,2.2555,2.2555,2.2555,2.2555,1
20160301|2016-03-08 05:30,8,2.258,2.258,2.258,2.258,1
20160301|2016-03-08 06:00,8,2.2595,2.26,2.2595,2.2595,4
20160301|2016-03-08 06:30,8,2.2595,2.2595,2.256,2.2585,4
20160301|2016-03-08 07:00,8,2.248,2.248,2.2385,2.2395,36
20160301|2016-03-08 07:30,8,2.2395,2.2435,2.238,2.2415,40
20160301|2016-03-08 08:00,8,2.2415,2.2415,2.232,2.232,53
20160301|2016-03-08 08:30,8,2.23,2.2335,2.227,2.227,8
20160301|2016-03-08 09:00,8,2.219,2.2225,2.216,2.2225,59
20160301|2016-03-08 09:30,8,2.215,2.2165,2.205,2.205,5
20160301|2016-03-08 10:00,8,2.2045,2.2095,2.2045,2.2095,4
20160301|2016-03-08 11:00,8,2.2145,2.217,2.2145,2.217,3
20160301|2016-03-08 12:00,8,2.2195,2.2195,2.214,2.2145,8
20160301|2016-03-08 12:30,8,2.2155,2.2155,2.2155,2.2155,1
20160301|2016-03-08 13:30,8,2.215,2.215,2.215,2.215,2
20160301|2016-03-08 14:00,8,2.215,2.215,2.215,2.215,6
20160301|2016-03-08 17:00,9,2.2365,2.2365,2.216,2.216,19
20160301|2016-03-08 19:00,9,2.206,2.206,2.206,2.206,1
20160301|2016-03-08 23:30,9,2.218,2.218,2.218,2.218,1
20160301|2016-03-09 00:30,9,2.2125,2.2125,2.2125,2.2125,1
20160301|2016-03-09 01:00,9,2.2145,2.2145,2.2145,2.2145,1
20160301|2016-03-09 01:30,9,2.2165,2.2165,2.2165,2.2165,1
20160301|2016-03-09 02:00,9,2.2235,2.2235,2.2235,2.2235,1
20160301|2016-03-09 03:30,9,2.236,2.236,2.236,2.236,2
20160301|2016-03-09 05:30,9,2.229,2.229,2.229,2.229,1
20160301|2016-03-09 06:30,9,2.232,2.2325,2.232,2.2325,4
20160301|2016-03-09 07:30,9,2.2275,2.2275,2.2275,2.2275,1
20160301|2016-03-09 08:00,9,2.23,2.23,2.2295,2.2295,12
20160301|2016-03-09 08:30,9,2.232,2.232,2.232,2.232,2
20160301|2016-03-09 09:00,9,2.239,2.243,2.235,2.241,24
20160301|2016-03-09 09:30,9,2.246,2.2475,2.246,2.2475,4
20160301|2016-03-09 10:30,9,2.233,2.2345,2.2325,2.2325,5
20160301|2016-03-09 14:00,9,2.235,2.235,2.235,2.235,1
20160301|2016-03-09 14:30,9,2.234,2.234,2.2335,2.2335,11
20160301|2016-03-09 15:00,9,2.2335,2.235,2.233,2.235,7
20160301|2016-03-09 23:30,10,2.2375,2.238,2.2335,2.2345,6
20160301|2016-03-10 00:00,10,2.2275,2.228,2.2275,2.228,14
20160301|2016-03-10 00:30,10,2.231,2.231,2.231,2.231,1
20160301|2016-03-10 01:30,10,2.2255,2.2275,2.2255,2.2275,2
20160301|2016-03-10 06:30,10,2.2275,2.2275,2.2275,2.2275,2
20160301|2016-03-10 08:00,10,2.23,2.2305,2.23,2.2305,9
20160301|2016-03-10 08:30,10,2.214,2.226,2.214,2.226,14
20160301|2016-03-10 09:30,10,2.2205,2.2205,2.2205,2.2205,5
20160301|2016-03-10 10:00,10,2.208,2.208,2.208,2.208,6
20160301|2016-03-10 11:30,10,2.2155,2.2155,2.2155,2.2155,4
20160301|2016-03-10 12:00,10,2.217,2.217,2.217,2.217,1
20160301|2016-03-10 12:30,10,2.22,2.2205,2.22,2.2205,10
20160301|2016-03-10 13:00,10,2.2205,2.2205,2.2205,2.2205,1
20160301|2016-03-10 15:00,10,2.222,2.2225,2.222,2.2225,10
20160301|2016-03-10 15:30,10,2.2225,2.2225,2.2225,2.2225,1
20160301|2016-03-10 21:30,11,2.24,2.24,2.24,2.24,6
20160301|2016-03-10 23:30,11,2.2435,2.2435,2.243,2.243,3
20160301|2016-03-11 06:30,11,2.2335,2.2335,2.2335,2.2335,3
20160301|2016-03-11 07:30,11,2.234,2.234,2.234,2.234,1
20160301|2016-03-11 08:30,11,2.2365,2.2405,2.2365,2.24,11
20160301|2016-03-11 09:00,11,2.242,2.2425,2.242,2.2425,3
20160301|2016-03-11 09:30,11,2.2455,2.2455,2.2455,2.2455,2
20160301|2016-03-11 10:00,11,2.2415,2.244,2.2415,2.244,6
20160301|2016-03-11 10:30,11,2.25,2.25,2.25,2.25,1
20160301|2016-03-11 11:30,11,2.2405,2.2405,2.2405,2.2405,2
20160301|2016-03-11 12:30,11,2.24,2.24,2.238,2.238,12
20160301|2016-03-11 13:00,11,2.2405,2.2425,2.2405,2.241,20
20160301|2016-03-11 14:30,11,2.238,2.238,2.238,2.238,28
20160301|2016-03-11 15:00,11,2.234,2.2345,2.234,2.2345,8
20160301|2016-03-13 23:30,14,2.2625,2.2625,2.2625,2.2625,1
20160301|2016-03-14 06:30,14,2.248,2.2495,2.248,2.2495,44
20160301|2016-03-14 07:30,14,2.251,2.2515,2.251,2.2515,4
20160301|2016-03-14 09:30,14,2.2345,2.2345,2.2345,2.2345,10
20160301|2016-03-14 10:00,14,2.231,2.232,2.231,2.232,3
20160301|2016-03-14 12:00,14,2.2345,2.2345,2.2345,2.2345,1
20160301|2016-03-14 12:30,14,2.235,2.235,2.2345,2.2345,11
20160301|2016-03-14 13:00,14,2.235,2.2365,2.235,2.2365,13
20160301|2016-03-14 13:30,14,2.236,2.2385,2.236,2.2385,2
20160301|2016-03-14 14:00,14,2.234,2.2395,2.234,2.2395,11
20160301|2016-03-14 14:30,14,2.238,2.238,2.238,2.238,1
20160301|2016-03-14 15:30,14,2.237,2.238,2.237,2.238,5
20160301|2016-03-15 02:30,15,2.205,2.205,2.205,2.205,2
20160301|2016-03-15 06:30,15,2.2195,2.2195,2.2185,2.2185,4
20160301|2016-03-15 07:30,15,2.2145,2.2145,2.2145,2.2145,2
20160301|2016-03-15 08:00,15,2.2275,2.2275,2.2275,2.2275,2
20160301|2016-03-15 08:30,15,2.227,2.2275,2.227,2.2275,2
20160301|2016-03-15 09:00,15,2.2315,2.2315,2.2265,2.2265,8
20160301|2016-03-15 10:00,15,2.224,2.224,2.224,2.224,1
20160301|2016-03-15 10:30,15,2.231,2.231,2.231,2.231,2
20160301|2016-03-15 12:30,15,2.232,2.232,2.232,2.232,10
20160301|2016-03-15 14:00,15,2.2295,2.2295,2.2295,2.2295,1
20160301|2016-03-15 15:00,15,2.233,2.2335,2.233,2.2335,10
20160301|2016-03-15 17:30,16,2.2315,2.2315,2.2315,2.2315,1
20160301|2016-03-15 21:30,16,2.2245,2.2245,2.2245,2.2245,2
20160301|2016-03-15 23:30,16,2.223,2.224,2.223,2.224,3
20160301|2016-03-16 07:30,16,2.2275,2.2275,2.2275,2.2275,2
20160301|2016-03-16 08:00,16,2.229,2.229,2.229,2.229,2
20160301|2016-03-16 09:00,16,2.2355,2.2355,2.2355,2.2355,3
20160301|2016-03-16 10:00,16,2.2375,2.2375,2.2345,2.2345,20
20160301|2016-03-16 11:30,16,2.2285,2.2285,2.2285,2.2285,1
20160301|2016-03-16 13:00,16,2.25,2.25,2.2495,2.2495,14
20160301|2016-03-16 14:30,16,2.2585,2.2585,2.2585,2.2585,5
20160301|2016-03-16 15:00,16,2.2555,2.256,2.2545,2.255,16
20160301|2016-03-16 22:30,17,2.2625,2.2625,2.2625,2.2625,3
20160301|2016-03-17 02:30,17,2.28,2.28,2.28,2.28,1
20160301|2016-03-17 03:00,17,2.285,2.288,2.285,2.288,3
20160301|2016-03-17 03:30,17,2.2885,2.2885,2.2885,2.2885,1
20160301|2016-03-17 06:00,17,2.289,2.289,2.289,2.289,1
20160301|2016-03-17 06:30,17,2.286,2.286,2.286,2.286,1
20160301|2016-03-17 07:00,17,2.2635,2.2635,2.2635,2.2635,2
20160301|2016-03-17 07:30,17,2.2665,2.2665,2.2665,2.2665,2
20160301|2016-03-17 08:30,17,2.2665,2.2665,2.257,2.257,3
20160301|2016-03-17 09:30,17,2.2735,2.2735,2.273,2.273,4
20160301|2016-03-17 10:00,17,2.2725,2.2725,2.268,2.268,2
20160301|2016-03-17 11:00,17,2.2825,2.2825,2.2825,2.2825,1
20160301|2016-03-17 13:00,17,2.2915,2.2915,2.2915,2.2915,1
20160301|2016-03-17 13:30,17,2.29,2.291,2.29,2.291,10
20160301|2016-03-17 14:00,17,2.286,2.286,2.286,2.286,1
20160301|2016-03-17 15:00,17,2.284,2.284,2.284,2.284,5
20160301|2016-03-17 20:30,18,2.3,2.3,2.3,2.3,2
20160301|2016-03-17 23:30,18,2.3145,2.3145,2.3125,2.3125,2
20160301|2016-03-18 03:00,18,2.29,2.29,2.29,2.29,1
20160301|2016-03-18 07:30,18,2.29,2.2905,2.29,2.2905,3
20160301|2016-03-18 08:30,18,2.294,2.295,2.294,2.295,10
20160301|2016-03-18 11:30,18,2.28,2.28,2.28,2.28,2
20160301|2016-03-18 12:00,18,2.278,2.278,2.278,2.278,2
20160301|2016-03-18 12:30,18,2.282,2.282,2.282,2.282,1
20160301|2016-03-18 14:30,18,2.285,2.285,2.285,2.285,1
20160301|2016-03-18 15:00,18,2.2875,2.2885,2.2875,2.2885,20
20160301|2016-03-21 03:00,21,2.2785,2.2785,2.2785,2.2785,1
20160301|2016-03-21 03:30,21,2.2845,2.2845,2.2845,2.2845,1
20160301|2016-03-21 07:30,21,2.2855,2.2855,2.2805,2.282,4
20160301|2016-03-21 08:00,21,2.286,2.286,2.286,2.286,5
20160301|2016-03-21 08:30,21,2.29,2.292,2.29,2.292,4
20160301|2016-03-21 11:00,21,2.2945,2.2945,2.2945,2.2945,1
20160301|2016-03-21 11:30,21,2.2895,2.2895,2.2895,2.2895,1
20160301|2016-03-21 13:30,21,2.2845,2.2845,2.2845,2.2845,1
20160301|2016-03-21 15:30,21,2.285,2.285,2.285,2.285,2
20160301|2016-03-22 00:00,22,2.279,2.279,2.279,2.279,2
20160301|2016-03-22 00:30,22,2.286,2.286,2.286,2.286,2
20160301|2016-03-22 07:30,22,2.277,2.277,2.277,2.277,2
20160301|2016-03-22 08:00,22,2.272,2.272,2.272,2.272,8
20160301|2016-03-22 08:30,22,2.2775,2.2775,2.2775,2.2775,10
20160301|2016-03-22 09:30,22,2.2845,2.2845,2.283,2.283,5
20160301|2016-03-22 12:30,22,2.285,2.285,2.285,2.285,6
20160301|2016-03-22 14:00,22,2.284,2.2845,2.284,2.2845,12
20160301|2016-03-22 14:30,22,2.2865,2.2865,2.2865,2.2865,1
20160301|2016-03-22 15:00,22,2.288,2.289,2.288,2.289,10
20160301|2016-03-23 02:00,23,2.271,2.2725,2.271,2.2725,2
20160301|2016-03-23 08:00,23,2.2395,2.2395,2.2395,2.2395,2
20160301|2016-03-23 08:30,23,2.2435,2.2435,2.242,2.242,30
20160301|2016-03-23 09:00,23,2.245,2.245,2.244,2.245,10
20160301|2016-03-23 09:30,23,2.2375,2.239,2.2375,2.239,3
20160301|2016-03-23 11:00,23,2.2355,2.2355,2.2355,2.2355,2
20160301|2016-03-23 12:30,23,2.239,2.2395,2.239,2.2395,10
20160301|2016-03-23 14:30,23,2.237,2.2375,2.237,2.2375,10
20160301|2016-03-24 01:30,24,2.225,2.225,2.225,2.225,7
20160301|2016-03-24 06:00,24,2.21,2.21,2.21,2.21,2
20160301|2016-03-24 07:00,24,2.2125,2.2125,2.2125,2.2125,1
20160301|2016-03-24 07:30,24,2.2195,2.2195,2.2195,2.2195,2
20160301|2016-03-24 09:30,24,2.222,2.222,2.222,2.222,1
20160301|2016-03-24 10:00,24,2.218,2.218,2.218,2.218,21
20160301|2016-03-24 11:00,24,2.2255,2.2255,2.2255,2.2255,10
20160301|2016-03-24 12:30,24,2.227,2.2285,2.227,2.2285,2
20160301|2016-03-24 13:00,24,2.2315,2.2315,2.2295,2.2295,14
20160301|2016-03-24 13:30,24,2.2305,2.2305,2.2305,2.2305,1
20160301|2016-03-24 15:30,24,2.232,2.2325,2.232,2.2325,10
20160301|2016-03-28 07:30,28,2.226,2.226,2.226,2.226,9
20160301|2016-03-28 08:00,28,2.2265,2.2265,2.2265,2.2265,1
20160301|2016-03-28 08:30,28,2.2265,2.233,2.2255,2.233,195
20160301|2016-03-28 09:30,28,2.2285,2.2285,2.2285,2.2285,2
20160301|2016-03-28 10:30,28,2.2365,2.2485,2.2365,2.2485,23
20160301|2016-03-28 12:00,28,2.236,2.236,2.236,2.236,10
20160301|2016-03-28 15:00,28,2.2395,2.2395,2.2395,2.2395,10
20160301|2016-03-28 15:30,28,2.2415,2.2425,2.2415,2.2425,12
20160301|2016-03-29 05:30,29,2.2075,2.2075,2.2075,2.2075,1
20160301|2016-03-29 06:00,29,2.208,2.208,2.208,2.208,1
20160301|2016-03-29 08:00,29,2.2155,2.2155,2.2155,2.2155,1
20160301|2016-03-29 08:30,29,2.2085,2.2085,2.2085,2.2085,12
20160301|2016-03-29 10:30,29,2.203,2.203,2.203,2.203,1
20160301|2016-03-29 11:00,29,2.198,2.198,2.198,2.198,1
20160401|2014-12-02 14:00,2,2.904,2.904,2.904,2.904,1
20160401|2015-01-14 11:00,14,2.5175,2.5175,2.5175,2.5175,1
20160401|2015-01-23 11:30,23,2.5125,2.5125,2.5125,2.5125,1
20160401|2015-01-27 15:30,27,2.483,2.483,2.483,2.483,2
20160401|2015-02-06 08:30,6,2.59,2.59,2.59,2.59,1
20160401|2015-02-09 10:00,9,2.595,2.595,2.595,2.595,3
20160401|2015-03-09 12:30,9,2.6775,2.6775,2.6775,2.6775,1
20160401|2015-03-13 10:30,13,2.665,2.666,2.665,2.666,2
20160401|2015-03-20 06:30,20,2.684,2.684,2.684,2.684,1
20160401|2015-03-23 14:00,23,2.8385,2.8385,2.8385,2.8385,1
20160401|2015-04-06 01:00,6,2.753,2.753,2.753,2.753,1
20160401|2015-04-06 01:30,6,2.8,2.8,2.8,2.8,1
20160401|2015-04-22 06:30,22,2.7215,2.722,2.7215,2.722,3
20160401|2015-04-30 07:00,30,2.868,2.8695,2.868,2.8695,5
20160401|2015-05-06 00:30,6,2.9375,2.9375,2.9375,2.9375,1
20160401|2015-05-06 01:00,6,2.942,2.942,2.942,2.942,1
20160401|2015-05-20 13:30,20,2.8445,2.8445,2.8445,2.8445,1
20160401|2015-05-26 14:30,26,2.7935,2.7935,2.7935,2.7935,1
20160401|2015-05-28 11:00,28,2.782,2.782,2.782,2.782,1
20160401|2015-06-01 10:00,1,2.742,2.742,2.742,2.742,2
20160401|2015-06-09 09:30,9,2.74,2.74,2.74,2.74,1
20160401|2015-06-10 09:30,10,2.76,2.76,2.76,2.76,4
20160401|2015-06-15 06:00,15,2.65,2.65,2.65,2.65,1
20160401|2015-06-15 07:00,15,2.65,2.652,2.65,2.652,2
20160401|2015-06-16 01:00,16,2.66,2.66,2.66,2.66,3
20160401|2015-06-17 08:30,17,2.6385,2.6385,2.6385,2.6385,5
20160401|2015-06-17 10:30,17,2.6295,2.6295,2.6295,2.6295,2
20160401|2015-06-19 11:30,19,2.5945,2.5945,2.5945,2.5945,2
20160401|2015-06-23 10:30,23,2.645,2.645,2.645,2.645,1
20160401|2015-06-24 08:30,24,2.662,2.662,2.662,2.662,1
20160401|2015-06-26 12:00,26,2.6515,2.6515,2.6515,2.6515,1
20160401|2015-07-06 08:00,6,2.5455,2.5455,2.5455,2.5455,2
20160401|2015-07-07 15:30,7,2.488,2.488,2.488,2.488,1
20160401|2015-07-07 16:00,7,2.481,2.483,2.481,2.483,3
20160401|2015-07-10 08:00,10,2.5605,2.561,2.5605,2.561,6
20160401|2015-07-10 08:30,10,2.5485,2.5485,2.5485,2.5485,2
20160401|2015-07-16 07:30,16,2.539,2.539,2.539,2.539,1
20160401|2015-07-17 09:00,17,2.519,2.519,2.519,2.519,2
20160401|2015-07-19 20:30,20,2.49,2.49,2.49,2.49,3
20160401|2015-07-20 12:30,20,2.4975,2.4975,2.4975,2.4975,1
20160401|2015-07-22 09:00,22,2.458,2.458,2.458,2.458,2
20160401|2015-07-23 09:30,23,2.437,2.437,2.437,2.437,1
20160401|2015-07-23 14:30,23,2.4035,2.4035,2.4035,2.4035,1
20160401|2015-07-28 15:00,28,2.4345,2.435,2.4345,2.435,2
20160401|2015-08-03 10:00,3,2.387,2.387,2.387,2.387,3
20160401|2015-08-03 10:30,3,2.388,2.3885,2.388,2.3885,13
20160401|2015-08-06 08:00,6,2.36,2.36,2.36,2.36,3
20160401|2015-08-06 20:00,7,2.35,2.35,2.35,2.35,3
20160401|2015-08-11 08:00,11,2.338,2.338,2.338,2.338,1
20160401|2015-08-11 12:30,11,2.3495,2.3495,2.3495,2.3495,1
20160401|2015-08-11 13:30,11,2.3545,2.3545,2.3545,2.3545,1
20160401|2015-08-11 20:00,12,2.335,2.335,2.335,2.335,1
20160401|2015-08-12 06:00,12,2.347,2.347,2.347,2.347,1
20160401|2015-08-13 08:30,13,2.37,2.37,2.37,2.37,1
20160401|2015-08-14 13:00,14,2.3635,2.3635,2.3635,2.3635,1
20160401|2015-08-19 06:30,19,2.28,2.28,2.28,2.28,1
20160401|2015-08-24 07:30,24,2.222,2.222,2.222,2.222,1
20160401|2015-08-24 10:30,24,2.2505,2.2505,2.2505,2.2505,1
20160401|2015-08-25 08:30,25,2.2815,2.2815,2.2815,2.2815,3
20160401|2015-08-26 10:30,26,2.246,2.246,2.246,2.246,2
20160401|2015-08-26 13:00,26,2.242,2.242,2.242,2.242,2
20160401|2015-08-27 08:00,27,2.288,2.288,2.288,2.288,2
20160401|2015-08-28 09:30,28,2.3695,2.3695,2.3695,2.3695,1
20160401|2015-08-28 11:30,28,2.355,2.355,2.355,2.355,1
20160401|2015-08-31 12:00,31,2.3475,2.3475,2.3475,2.3475,1
20160401|2015-09-01 02:00,1,2.325,2.325,2.325,2.325,1
20160401|2015-09-01 07:00,1,2.3145,2.3145,2.3145,2.3145,2
20160401|2015-09-01 13:30,1,2.3085,2.3085,2.3085,2.3085,1
20160401|2015-09-04 12:30,4,2.327,2.327,2.327,2.327,2
20160401|2015-09-04 15:30,4,2.32,2.32,2.32,2.32,4
20160401|2015-09-09 09:30,9,2.4425,2.4425,2.4425,2.4425,1
20160401|2015-09-11 13:30,11,2.4565,2.4565,2.4565,2.4565,1
20160401|2015-09-18 12:30,18,2.39,2.39,2.39,2.39,1
20160401|2015-09-23 10:00,23,2.32,2.32,2.32,2.32,1
20160401|2015-09-24 07:00,24,2.29,2.29,2.29,2.29,4
20160401|2015-09-25 07:30,25,2.3085,2.3085,2.3085,2.3085,1
20160401|2015-09-30 12:00,30,2.3465,2.3465,2.3465,2.3465,1
20160401|2015-10-01 10:00,1,2.33,2.33,2.33,2.33,2
20160401|2015-10-01 10:30,1,2.3245,2.3245,2.3245,2.3245,2
20160401|2015-10-01 11:30,1,2.3125,2.3125,2.3125,2.3125,1
20160401|2015-10-02 09:00,2,2.2875,2.2875,2.2875,2.2875,1
20160401|2015-10-02 12:00,2,2.339,2.339,2.339,2.339,1
20160401|2015-10-05 11:00,5,2.362,2.362,2.362,2.362,1
20160401|2015-10-05 12:00,5,2.364,2.364,2.364,2.364,1
20160401|2015-10-06 11:30,6,2.363,2.363,2.363,2.363,1
20160401|2015-10-06 17:00,7,2.3655,2.3655,2.3655,2.3655,3
20160401|2015-10-07 11:30,7,2.3735,2.3735,2.3735,2.3735,1
20160401|2015-10-07 12:00,7,2.3705,2.3705,2.3705,2.3705,1
20160401|2015-10-08 12:00,8,2.3545,2.3545,2.3545,2.3545,1
20160401|2015-10-12 11:30,12,2.4215,2.4215,2.4215,2.4215,1
20160401|2015-10-13 11:30,13,2.3925,2.3925,2.3925,2.3925,1
20160401|2015-10-13 12:00,13,2.3935,2.3935,2.3935,2.3935,1
20160401|2015-10-14 11:30,14,2.418,2.418,2.418,2.418,1
20160401|2015-10-15 01:30,15,2.423,2.423,2.423,2.423,2
20160401|2015-10-15 07:00,15,2.4355,2.4355,2.435,2.435,2
20160401|2015-10-15 08:00,15,2.4105,2.4105,2.4105,2.4105,3
20160401|2015-10-15 09:00,15,2.417,2.418,2.417,2.418,11
20160401|2015-10-15 09:30,15,2.408,2.41,2.4075,2.408,18
20160401|2015-10-15 11:00,15,2.4205,2.4205,2.4205,2.4205,1
20160401|2015-10-15 12:00,15,2.4275,2.4275,2.4275,2.4275,1
20160401|2015-10-15 19:30,16,2.432,2.432,2.432,2.432,2
20160401|2015-10-15 20:00,16,2.435,2.435,2.432,2.432,11
20160401|2015-10-15 20:30,16,2.429,2.429,2.4285,2.4285,9
20160401|2015-10-16 14:00,16,2.4075,2.4075,2.4075,2.4075,1
20160401|2015-10-18 19:30,19,2.403,2.403,2.403,2.403,1
20160401|2015-10-18 20:00,19,2.403,2.403,2.403,2.403,5
20160401|2015-10-18 23:30,19,2.3965,2.3965,2.3965,2.3965,2
20160401|2015-10-19 00:30,19,2.39,2.39,2.39,2.39,2
20160401|2015-10-19 01:00,19,2.3905,2.394,2.39,2.394,9
20160401|2015-10-19 01:30,19,2.39,2.392,2.39,2.392,5
20160401|2015-10-19 07:30,19,2.368,2.368,2.3675,2.3675,6
20160401|2015-10-19 12:00,19,2.377,2.377,2.377,2.377,1
20160401|2015-10-19 21:00,20,2.37,2.37,2.37,2.37,1
20160401|2015-10-20 12:00,20,2.375,2.375,2.375,2.375,1
20160401|2015-10-21 02:00,21,2.353,2.353,2.353,2.353,6
20160401|2015-10-21 09:00,21,2.3465,2.3465,2.3435,2.3435,12
20160401|2015-10-21 12:00,21,2.3695,2.3695,2.3695,2.3695,1
20160401|2015-10-21 14:30,21,2.3645,2.365,2.3645,2.365,2
20160401|2015-10-22 08:30,22,2.408,2.4085,2.403,2.4045,38
20160401|2015-10-22 09:00,22,2.4055,2.4055,2.4035,2.4045,11
20160401|2015-10-22 10:30,22,2.3865,2.3875,2.3835,2.384,19
20160401|2015-10-22 11:30,22,2.3905,2.3905,2.3905,2.3905,1
20160401|2015-10-22 13:00,22,2.3875,2.3875,2.3875,2.3875,1
20160401|2015-10-23 09:30,23,2.364,2.364,2.364,2.364,1
20160401|2015-10-26 11:30,26,2.365,2.365,2.365,2.365,1
20160401|2015-10-27 12:00,27,2.371,2.371,2.371,2.371,1
20160401|2015-10-27 13:00,27,2.3745,2.3745,2.3745,2.3745,2
20160401|2015-10-28 08:00,28,2.3435,2.3435,2.3435,2.3435,2
20160401|2015-10-28 11:30,28,2.379,2.379,2.379,2.379,1
20160401|2015-10-28 12:00,28,2.376,2.376,2.376,2.376,1
20160401|2015-10-28 13:30,28,2.358,2.358,2.358,2.358,1
20160401|2015-10-29 08:00,29,2.345,2.345,2.3445,2.3445,2
20160401|2015-10-29 11:30,29,2.339,2.339,2.339,2.339,4
20160401|2015-10-29 12:00,29,2.3345,2.3345,2.3345,2.3345,1
20160401|2015-10-30 09:30,30,2.33,2.33,2.33,2.33,1
20160401|2015-10-30 10:00,30,2.3275,2.3275,2.3275,2.3275,1
20160401|2015-10-30 10:30,30,2.329,2.329,2.329,2.329,7
20160401|2015-11-02 03:00,2,2.328,2.328,2.328,2.328,7
20160401|2015-11-02 07:30,2,2.3165,2.3165,2.3165,2.3165,10
20160401|2015-11-02 08:30,2,2.319,2.319,2.319,2.319,2
20160401|2015-11-02 10:00,2,2.3185,2.3185,2.3185,2.3185,1
20160401|2015-11-03 08:00,3,2.318,2.318,2.318,2.318,5
20160401|2015-11-03 12:00,3,2.3505,2.3505,2.3505,2.3505,2
20160401|2015-11-04 11:30,4,2.332,2.333,2.332,2.333,4
20160401|2015-11-04 12:00,4,2.33,2.33,2.33,2.33,4
20160401|2015-11-05 10:30,5,2.2775,2.2775,2.2775,2.2775,1
20160401|2015-11-06 09:00,6,2.256,2.2605,2.256,2.2605,3
20160401|2015-11-06 11:00,6,2.26,2.26,2.26,2.26,1
20160401|2015-11-06 11:30,6,2.263,2.263,2.263,2.263,2
20160401|2015-11-06 13:00,6,2.2605,2.2605,2.2605,2.2605,2
20160401|2015-11-06 15:30,6,2.2625,2.2625,2.2625,2.2625,1
20160401|2015-11-08 17:00,9,2.25,2.25,2.25,2.25,2
20160401|2015-11-09 09:30,9,2.2565,2.2565,2.2565,2.2565,1
20160401|2015-11-10 05:00,10,2.225,2.225,2.225,2.225,1
20160401|2015-11-10 09:30,10,2.2285,2.2285,2.2285,2.2285,1
20160401|2015-11-10 10:30,10,2.2345,2.2345,2.2345,2.2345,1
20160401|2015-11-10 12:00,10,2.2285,2.2285,2.2285,2.2285,1
20160401|2015-11-11 07:00,11,2.228,2.228,2.226,2.226,3
20160401|2015-11-11 10:00,11,2.2365,2.2365,2.2365,2.2365,4
20160401|2015-11-12 03:30,12,2.21,2.21,2.21,2.21,2
20160401|2015-11-12 06:30,12,2.195,2.198,2.195,2.198,2
20160401|2015-11-12 07:00,12,2.1945,2.1945,2.1945,2.1945,10
20160401|2015-11-12 08:30,12,2.1945,2.1945,2.1945,2.1945,3
20160401|2015-11-12 09:00,12,2.189,2.189,2.189,2.189,2
20160401|2015-11-13 07:00,13,2.179,2.179,2.176,2.1765,15
20160401|2015-11-13 07:30,13,2.1745,2.1745,2.1745,2.1745,5
20160401|2015-11-13 08:00,13,2.172,2.172,2.172,2.172,1
20160401|2015-11-13 08:30,13,2.172,2.172,2.172,2.172,2
20160401|2015-11-13 09:00,13,2.172,2.172,2.172,2.172,2
20160401|2015-11-13 11:30,13,2.183,2.183,2.183,2.183,1
20160401|2015-11-16 02:00,16,2.1585,2.1585,2.1585,2.1585,10
20160401|2015-11-16 04:30,16,2.157,2.157,2.1555,2.1555,10
20160401|2015-11-16 05:00,16,2.154,2.154,2.154,2.154,5
20160401|2015-11-16 07:30,16,2.155,2.155,2.155,2.155,4
20160401|2015-11-16 08:00,16,2.149,2.149,2.149,2.149,2
20160401|2015-11-16 09:00,16,2.129,2.129,2.129,2.129,5
20160401|2015-11-16 10:00,16,2.123,2.1235,2.123,2.1235,2
20160401|2015-11-16 14:00,16,2.131,2.131,2.131,2.131,1
20160401|2015-11-17 00:00,17,2.1015,2.102,2.0995,2.0995,10
20160401|2015-11-17 00:30,17,2.0965,2.0965,2.0965,2.0965,4
20160401|2015-11-17 03:30,17,2.117,2.117,2.117,2.117,1
20160401|2015-11-17 08:30,17,2.129,2.129,2.129,2.129,1
20160401|2015-11-17 09:00,17,2.13,2.13,2.13,2.13,1
20160401|2015-11-17 10:00,17,2.123,2.123,2.123,2.123,1
20160401|2015-11-17 15:00,17,2.1095,2.1095,2.1095,2.1095,2
20160401|2015-11-17 20:30,18,2.0915,2.0925,2.0915,2.0925,2
20160401|2015-11-17 21:30,18,2.086,2.086,2.085,2.085,4
20160401|2015-11-18 00:00,18,2.097,2.107,2.097,2.107,2
20160401|2015-11-18 04:30,18,2.115,2.115,2.1135,2.1135,2
20160401|2015-11-18 07:30,18,2.0945,2.0945,2.0945,2.0945,1
20160401|2015-11-18 10:00,18,2.092,2.092,2.091,2.0915,4
20160401|2015-11-18 10:30,18,2.093,2.093,2.093,2.093,1
20160401|2015-11-18 11:00,18,2.0885,2.0885,2.0885,2.0885,1
20160401|2015-11-18 11:30,18,2.0905,2.0905,2.0905,2.0905,1
20160401|2015-11-19 01:00,19,2.0915,2.0915,2.0915,2.0915,1
20160401|2015-11-19 01:30,19,2.09,2.09,2.09,2.09,1
20160401|2015-11-19 06:30,19,2.0785,2.0785,2.0785,2.0785,2
20160401|2015-11-19 09:00,19,2.0905,2.0905,2.088,2.088,5
20160401|2015-11-20 04:00,20,2.1125,2.1125,2.1115,2.1115,6
20160401|2015-11-20 10:30,20,2.0755,2.0755,2.073,2.073,12
20160401|2015-11-20 11:30,20,2.063,2.063,2.063,2.063,5
20160401|2015-11-20 12:00,20,2.061,2.061,2.061,2.061,1
20160401|2015-11-20 12:30,20,2.0615,2.0615,2.059,2.059,4
20160401|2015-11-20 13:30,20,2.0565,2.0565,2.0565,2.0565,1
20160401|2015-11-20 14:00,20,2.05,2.05,2.05,2.05,1
20160401|2015-11-20 14:30,20,2.047,2.0525,2.047,2.0495,12
20160401|2015-11-22 17:00,23,2.053,2.053,2.053,2.053,1
20160401|2015-11-22 20:00,23,2.0345,2.0345,2.0345,2.0345,6
20160401|2015-11-22 20:30,23,2.034,2.034,2.021,2.021,5
20160401|2015-11-23 06:00,23,2.03,2.033,2.03,2.033,2
20160401|2015-11-23 08:30,23,2.012,2.018,2.012,2.018,11
20160401|2015-11-23 10:00,23,2.024,2.024,2.024,2.024,2
20160401|2015-11-23 10:30,23,2.029,2.029,2.029,2.029,2
20160401|2015-11-23 12:00,23,2.0265,2.0265,2.0265,2.0265,1
20160401|2015-11-23 15:30,23,2.0185,2.0185,2.0185,2.0185,1
20160401|2015-11-23 18:00,24,2.0255,2.0255,2.0255,2.0255,1
20160401|2015-11-24 01:30,24,2.041,2.041,2.04,2.04,2
20160401|2015-11-24 10:30,24,2.079,2.081,2.079,2.081,2
20160401|2015-11-24 13:30,24,2.079,2.079,2.079,2.079,1
20160401|2015-11-24 14:00,24,2.079,2.08,2.078,2.0795,15
20160401|2015-11-24 14:30,24,2.077,2.077,2.077,2.077,1
20160401|2015-11-25 05:00,25,2.05,2.05,2.05,2.05,10
20160401|2015-11-25 08:30,25,2.052,2.054,2.052,2.0535,10
20160401|2015-11-25 10:30,25,2.0585,2.0585,2.0545,2.0545,3
20160401|2015-11-25 11:00,25,2.0565,2.0565,2.0565,2.0565,1
20160401|2015-11-25 11:30,25,2.0525,2.053,2.0525,2.053,10
20160401|2015-11-25 14:30,25,2.056,2.0565,2.056,2.0565,2
20160401|2015-11-25 20:00,27,2.085,2.085,2.085,2.085,1
20160401|2015-11-25 22:00,27,2.128,2.128,2.128,2.128,1
20160401|2015-11-25 22:30,27,2.1205,2.1205,2.12,2.12,5
20160401|2015-11-26 01:00,27,2.0975,2.0975,2.0975,2.0975,1
20160401|2015-11-26 09:00,27,2.098,2.098,2.0975,2.0975,2
20160401|2015-11-26 21:00,27,2.0945,2.0945,2.0945,2.0945,1
20160401|2015-11-27 01:00,27,2.091,2.091,2.091,2.091,6
20160401|2015-11-27 01:30,27,2.0945,2.0945,2.094,2.094,5
20160401|2015-11-27 02:00,27,2.092,2.092,2.0905,2.0905,10
20160401|2015-11-27 05:00,27,2.0895,2.0925,2.0895,2.0925,25
20160401|2015-11-27 07:00,27,2.09,2.09,2.09,2.09,1
20160401|2015-11-27 08:30,27,2.0775,2.0775,2.0775,2.0775,1
20160401|2015-11-27 11:00,27,2.0665,2.0665,2.0665,2.0665,1
20160401|2015-11-29 19:00,30,2.055,2.055,2.055,2.055,1
20160401|2015-11-30 00:30,30,2.067,2.067,2.067,2.067,2
20160401|2015-11-30 08:00,30,2.071,2.071,2.0705,2.0705,2
20160401|2015-11-30 10:30,30,2.0705,2.0705,2.0705,2.0705,1
20160401|2015-11-30 11:30,30,2.0585,2.0585,2.055,2.055,5
20160401|2015-11-30 12:00,30,2.0565,2.0565,2.056,2.056,2
20160401|2015-11-30 20:00,1,2.08,2.08,2.078,2.078,7
20160401|2015-11-30 23:30,1,2.0785,2.0785,2.0785,2.0785,2
20160401|2015-12-01 01:00,1,2.081,2.081,2.0805,2.0805,5
20160401|2015-12-01 04:30,1,2.0765,2.0765,2.0765,2.0765,2
20160401|2015-12-01 05:00,1,2.0795,2.0805,2.0795,2.0795,7
20160401|2015-12-01 05:30,1,2.079,2.079,2.079,2.079,2
20160401|2015-12-01 09:30,1,2.08,2.0835,2.08,2.0835,17
20160401|2015-12-01 11:00,1,2.081,2.081,2.081,2.081,4
20160401|2015-12-01 11:30,1,2.0815,2.0815,2.081,2.081,5
20160401|2015-12-01 13:30,1,2.08,2.08,2.08,2.08,3
20160401|2015-12-01 14:00,1,2.08,2.08,2.08,2.08,2
20160401|2015-12-01 14:30,1,2.0795,2.0795,2.079,2.079,5
20160401|2015-12-01 19:30,2,2.0835,2.0855,2.0835,2.0855,9
20160401|2015-12-01 20:00,2,2.0915,2.0915,2.0915,2.0915,2
20160401|2015-12-01 20:30,2,2.092,2.092,2.0735,2.0735,12
20160401|2015-12-01 21:00,2,2.0735,2.076,2.0735,2.0755,6
20160401|2015-12-01 23:30,2,2.0735,2.0735,2.0735,2.0735,2
20160401|2015-12-02 00:00,2,2.0725,2.0725,2.0725,2.0725,4
20160401|2015-12-02 01:30,2,2.0735,2.081,2.0735,2.081,98
20160401|2015-12-02 02:30,2,2.0765,2.0765,2.0765,2.0765,1
20160401|2015-12-02 07:30,2,2.071,2.071,2.071,2.071,1
20160401|2015-12-02 10:00,2,2.071,2.071,2.071,2.071,5
20160401|2015-12-02 12:00,2,2.049,2.049,2.049,2.049,1
20160401|2015-12-03 08:00,3,2.053,2.053,2.053,2.053,4
20160401|2015-12-03 11:00,3,2.0595,2.0595,2.0595,2.0595,1
20160401|2015-12-03 13:00,3,2.0615,2.0615,2.0615,2.0615,2
20160401|2015-12-04 04:00,4,2.0915,2.0915,2.0915,2.0915,8
20160401|2015-12-04 08:30,4,2.083,2.083,2.083,2.083,2
20160401|2015-12-06 17:00,7,2.078,2.078,2.078,2.078,1
20160401|2015-12-06 21:30,7,2.093,2.093,2.093,2.093,2
20160401|2015-12-07 07:00,7,2.0715,2.0715,2.0715,2.0715,2
20160401|2015-12-07 08:30,7,2.071,2.071,2.071,2.071,1
20160401|2015-12-07 09:00,7,2.065,2.065,2.065,2.065,2
20160401|2015-12-07 10:00,7,2.0515,2.0515,2.0515,2.0515,1
20160401|2015-12-08 10:30,8,2.071,2.071,2.071,2.071,1
20160401|2015-12-10 08:00,10,2.0695,2.0695,2.0695,2.0695,2
20160401|2015-12-10 10:00,10,2.075,2.075,2.075,2.075,1
20160401|2015-12-11 01:30,11,2.1165,2.1165,2.1165,2.1165,1
20160401|2015-12-11 09:30,11,2.135,2.135,2.135,2.135,1
20160401|2015-12-11 10:00,11,2.1285,2.1285,2.124,2.124,2
20160401|2015-12-11 10:30,11,2.126,2.1265,2.126,2.1265,10
20160401|2015-12-11 11:00,11,2.123,2.123,2.123,2.123,1
20160401|2015-12-11 11:30,11,2.123,2.123,2.121,2.121,10
20160401|2015-12-11 15:30,11,2.112,2.112,2.112,2.112,1
20160401|2015-12-14 06:30,14,2.098,2.098,2.098,2.098,1
20160401|2015-12-14 09:30,14,2.116,2.116,2.116,2.116,1
20160401|2015-12-15 08:00,15,2.0825,2.0825,2.0825,2.0825,1
20160401|2015-12-15 10:30,15,2.0545,2.0545,2.0545,2.0545,2
20160401|2015-12-15 12:00,15,2.0645,2.0645,2.0645,2.0645,2
20160401|2015-12-15 12:30,15,2.063,2.063,2.063,2.063,1
20160401|2015-12-15 15:30,15,2.056,2.056,2.056,2.056,3
20160401|2015-12-16 11:00,16,2.0815,2.0815,2.0815,2.0815,1
20160401|2015-12-16 11:30,16,2.076,2.076,2.076,2.076,2
20160401|2015-12-16 12:00,16,2.0825,2.0825,2.082,2.082,2
20160401|2015-12-16 13:00,16,2.077,2.077,2.077,2.077,1
20160401|2015-12-17 10:00,17,2.0485,2.0485,2.046,2.046,2
20160401|2015-12-17 10:30,17,2.0475,2.0475,2.0475,2.0475,3
20160401|2015-12-17 11:00,17,2.0475,2.048,2.0475,2.048,2
20160401|2015-12-17 13:30,17,2.048,2.048,2.048,2.048,3
20160401|2015-12-18 00:30,18,2.0825,2.0825,2.0825,2.0825,1
20160401|2015-12-18 06:30,18,2.101,2.1025,2.101,2.1025,2
20160401|2015-12-18 07:00,18,2.1025,2.1025,2.1025,2.1025,1
20160401|2015-12-18 07:30,18,2.099,2.099,2.099,2.099,2
20160401|2015-12-18 08:30,18,2.112,2.112,2.112,2.112,1
20160401|2015-12-18 10:00,18,2.1115,2.1115,2.1095,2.1095,2
20160401|2015-12-18 15:30,18,2.1145,2.1145,2.1145,2.1145,1
20160401|2015-12-21 08:30,21,2.129,2.129,2.129,2.129,1
20160401|2015-12-21 09:00,21,2.133,2.133,2.133,2.133,1
20160401|2015-12-21 13:00,21,2.1465,2.1465,2.1465,2.1465,2
20160401|2015-12-21 14:30,21,2.1425,2.1425,2.1425,2.1425,1
20160401|2015-12-22 10:00,22,2.1195,2.1195,2.1195,2.1195,2
20160401|2015-12-22 13:30,22,2.1165,2.1165,2.1165,2.1165,2
20160401|2015-12-22 14:30,22,2.1155,2.1155,2.1155,2.1155,1
20160401|2015-12-23 07:30,23,2.122,2.122,2.122,2.122,1
20160401|2015-12-23 09:30,23,2.1255,2.1285,2.1255,2.1285,12
20160401|2015-12-23 10:00,23,2.125,2.125,2.125,2.125,2
20160401|2015-12-23 11:30,23,2.13,2.13,2.13,2.13,1
20160401|2015-12-24 08:30,24,2.123,2.123,2.123,2.123,1
20160401|2015-12-27 23:30,28,2.1,2.1,2.1,2.1,1
20160401|2015-12-28 03:00,28,2.088,2.088,2.088,2.088,1
20160401|2015-12-28 04:00,28,2.0815,2.0815,2.0815,2.0815,1
20160401|2015-12-28 10:00,28,2.0845,2.0845,2.0845,2.0845,1
20160401|2015-12-28 13:00,28,2.0825,2.0825,2.0825,2.0825,1
20160401|2015-12-28 15:30,28,2.088,2.088,2.088,2.088,2
20160401|2015-12-28 20:30,29,2.0955,2.0955,2.0955,2.0955,1
20160401|2015-12-29 03:30,29,2.121,2.121,2.121,2.121,1
20160401|2015-12-29 09:00,29,2.152,2.152,2.148,2.148,3
20160401|2015-12-29 10:00,29,2.149,2.1505,2.149,2.1505,2
20160401|2015-12-29 10:30,29,2.149,2.149,2.1425,2.1425,2
20160401|2015-12-29 11:00,29,2.1395,2.1395,2.1395,2.1395,1
20160401|2015-12-29 13:00,29,2.145,2.145,2.145,2.145,1
20160401|2015-12-29 15:30,29,2.1425,2.1425,2.1425,2.1425,3
20160401|2015-12-29 20:00,30,2.138,2.138,2.138,2.138,1
20160401|2015-12-30 07:00,30,2.137,2.137,2.137,2.137,2
20160401|2015-12-30 09:30,30,2.1385,2.1385,2.1385,2.1385,1
20160401|2015-12-30 11:30,30,2.147,2.147,2.1465,2.1465,2
20160401|2015-12-30 12:00,30,2.1505,2.1505,2.1505,2.1505,1
20160401|2015-12-30 13:00,30,2.147,2.147,2.147,2.147,2
20160401|2015-12-30 14:00,30,2.1485,2.1485,2.1485,2.1485,2
20160401|2015-12-30 15:30,30,2.151,2.151,2.151,2.151,1
20160401|2015-12-31 08:00,31,2.1335,2.1335,2.1335,2.1335,1
20160401|2015-12-31 08:30,31,2.13,2.13,2.13,2.13,1
20160401|2015-12-31 09:30,31,2.1275,2.1275,2.1275,2.1275,1
20160401|2016-01-03 17:00,4,2.139,2.139,2.139,2.139,1
20160401|2016-01-03 17:30,4,2.1405,2.1405,2.1405,2.1405,1
20160401|2016-01-03 19:00,4,2.135,2.135,2.1305,2.1305,2
20160401|2016-01-04 00:30,4,2.1005,2.1005,2.1005,2.1005,1
20160401|2016-01-04 01:30,4,2.0875,2.088,2.08,2.08,10
20160401|2016-01-04 06:00,4,2.0965,2.0965,2.0965,2.0965,1
20160401|2016-01-04 06:30,4,2.098,2.098,2.098,2.098,1
20160401|2016-01-04 08:00,4,2.088,2.088,2.088,2.088,1
20160401|2016-01-04 09:00,4,2.086,2.086,2.086,2.086,6
20160401|2016-01-04 09:30,4,2.081,2.081,2.081,2.081,3
20160401|2016-01-04 10:30,4,2.08,2.08,2.08,2.08,3
20160401|2016-01-04 11:30,4,2.0825,2.085,2.0825,2.085,5
20160401|2016-01-04 13:00,4,2.084,2.084,2.084,2.084,2
20160401|2016-01-04 14:00,4,2.083,2.083,2.083,2.083,1
20160401|2016-01-05 11:30,5,2.0995,2.0995,2.0995,2.0995,2
20160401|2016-01-05 12:00,5,2.098,2.098,2.098,2.098,3
20160401|2016-01-05 22:00,6,2.0945,2.0945,2.0945,2.0945,1
20160401|2016-01-06 10:00,6,2.092,2.092,2.092,2.092,9
20160401|2016-01-06 11:30,6,2.091,2.0925,2.091,2.0925,3
20160401|2016-01-06 12:00,6,2.0925,2.0925,2.0925,2.0925,3
20160401|2016-01-06 15:00,6,2.0945,2.0945,2.0945,2.0945,1
20160401|2016-01-07 01:30,7,2.05,2.05,2.05,2.05,2
20160401|2016-01-07 02:30,7,2.0295,2.0295,2.0295,2.0295,5
20160401|2016-01-07 03:00,7,2.0265,2.0265,2.0265,2.0265,5
20160401|2016-01-07 07:00,7,2.0285,2.0285,2.0255,2.0255,2
20160401|2016-01-07 07:30,7,2.0185,2.0185,2.0185,2.0185,2
20160401|2016-01-07 08:00,7,2.013,2.013,2.013,2.013,3
20160401|2016-01-07 08:30,7,2.0145,2.0145,2.0145,2.0145,1
20160401|2016-01-07 09:00,7,2.0415,2.0415,2.0415,2.0415,1
20160401|2016-01-07 09:30,7,2.0485,2.05,2.0485,2.05,2
20160401|2016-01-07 10:00,7,2.0485,2.0485,2.0485,2.0485,10
20160401|2016-01-07 10:30,7,2.06,2.06,2.06,2.06,5
20160401|2016-01-07 11:00,7,2.0385,2.0385,2.0345,2.0345,8
20160401|2016-01-07 11:30,7,2.027,2.027,2.027,2.027,2
20160401|2016-01-07 12:00,7,2.0245,2.0245,2.0245,2.0245,1
20160401|2016-01-07 13:00,7,2.0265,2.0265,2.0265,2.0265,2
20160401|2016-01-07 14:00,7,2.0285,2.0285,2.026,2.026,3
20160401|2016-01-07 14:30,7,2.029,2.029,2.029,2.029,2
20160401|2016-01-07 21:00,8,2.019,2.0255,2.019,2.0255,2
20160401|2016-01-08 07:00,8,2.0295,2.0295,2.0295,2.0295,1
20160401|2016-01-08 10:00,8,2.023,2.023,2.023,2.023,2
20160401|2016-01-08 10:30,8,2.0235,2.0235,2.0235,2.0235,1
20160401|2016-01-08 11:30,8,2.0285,2.0285,2.028,2.028,4
20160401|2016-01-08 12:00,8,2.018,2.018,2.018,2.018,1
20160401|2016-01-08 13:30,8,2.0185,2.0185,2.0185,2.0185,1
20160401|2016-01-08 14:00,8,2.019,2.0205,2.019,2.0205,2
20160401|2016-01-10 23:00,11,1.999,1.999,1.999,1.999,1
20160401|2016-01-11 00:00,11,1.9935,1.9935,1.9935,1.9935,1
20160401|2016-01-11 01:00,11,1.9845,1.9845,1.9845,1.9845,2
20160401|2016-01-11 01:30,11,1.975,1.976,1.9745,1.976,3
20160401|2016-01-11 02:30,11,1.985,1.985,1.985,1.985,1
20160401|2016-01-11 08:30,11,1.985,1.985,1.985,1.985,1
20160401|2016-01-11 11:30,11,1.9765,1.9765,1.9765,1.9765,1
20160401|2016-01-11 12:00,11,1.978,1.978,1.974,1.974,12
20160401|2016-01-11 12:30,11,1.975,1.975,1.975,1.975,2
20160401|2016-01-11 13:30,11,1.9795,1.9795,1.9795,1.9795,1
20160401|2016-01-11 14:00,11,1.974,1.974,1.974,1.974,1
20160401|2016-01-11 15:00,11,1.98,1.9805,1.98,1.9805,20
20160401|2016-01-12 00:00,12,1.9715,1.9715,1.971,1.971,5
20160401|2016-01-12 07:00,12,1.9685,1.9685,1.9685,1.9685,3
20160401|2016-01-12 08:00,12,1.98,1.98,1.98,1.98,1
20160401|2016-01-12 08:30,12,1.9815,1.9815,1.9815,1.9815,4
20160401|2016-01-12 09:00,12,1.979,1.979,1.979,1.979,2
20160401|2016-01-12 10:30,12,1.962,1.962,1.962,1.962,3
20160401|2016-01-12 11:30,12,1.96,1.96,1.96,1.96,3
20160401|2016-01-12 12:00,12,1.9635,1.9635,1.9635,1.9635,2
20160401|2016-01-12 19:00,13,1.971,1.971,1.971,1.971,1
20160401|2016-01-12 23:00,13,1.9765,1.9765,1.9765,1.9765,5
20160401|2016-01-13 02:00,13,1.972,1.972,1.972,1.972,1
20160401|2016-01-13 02:30,13,1.978,1.978,1.978,1.978,2
20160401|2016-01-13 07:00,13,1.971,1.971,1.971,1.971,2
20160401|2016-01-13 09:30,13,1.965,1.9655,1.965,1.9655,2
20160401|2016-01-13 10:30,13,1.9705,1.9705,1.9705,1.9705,1
20160401|2016-01-13 11:30,13,1.964,1.964,1.961,1.961,4
20160401|2016-01-13 12:30,13,1.96,1.96,1.96,1.96,3
20160401|2016-01-13 13:00,13,1.959,1.959,1.959,1.959,2
20160401|2016-01-14 02:30,14,1.968,1.968,1.968,1.968,6
20160401|2016-01-14 03:00,14,1.9675,1.9675,1.9635,1.9635,5
20160401|2016-01-14 07:30,14,1.974,1.974,1.974,1.974,1
20160401|2016-01-14 08:00,14,1.9725,1.9725,1.9725,1.9725,2
20160401|2016-01-14 10:30,14,1.9905,1.9905,1.9905,1.9905,3
20160401|2016-01-14 11:30,14,1.983,1.983,1.9805,1.9815,7
20160401|2016-01-14 12:00,14,1.9805,1.981,1.98,1.981,6
20160401|2016-01-14 13:00,14,1.9835,1.9835,1.9835,1.9835,1
20160401|2016-01-14 14:00,14,1.986,1.986,1.986,1.986,1
20160401|2016-01-14 14:30,14,1.986,1.986,1.982,1.982,3
20160401|2016-01-14 15:00,14,1.9815,1.9815,1.9815,1.9815,1
20160401|2016-01-14 21:30,15,1.9755,1.9755,1.9755,1.9755,1
20160401|2016-01-15 03:00,15,1.962,1.962,1.962,1.962,1
20160401|2016-01-15 08:30,15,1.9595,1.961,1.9595,1.961,2
20160401|2016-01-15 09:00,15,1.9575,1.9575,1.9575,1.9575,1
20160401|2016-01-15 10:00,15,1.9575,1.9575,1.9575,1.9575,1
20160401|2016-01-15 10:30,15,1.9485,1.9495,1.948,1.948,3
20160401|2016-01-15 11:30,15,1.9485,1.9485,1.948,1.948,4
20160401|2016-01-15 12:00,15,1.9505,1.9505,1.95,1.95,4
20160401|2016-01-15 12:30,15,1.949,1.949,1.949,1.949,3
20160401|2016-01-15 13:30,15,1.951,1.951,1.951,1.951,1
20160401|2016-01-15 15:30,15,1.949,1.949,1.949,1.949,1
20160401|2016-01-17 17:00,19,1.9415,1.9435,1.9415,1.9435,2
20160401|2016-01-17 19:00,19,1.96,1.96,1.96,1.96,1
20160401|2016-01-17 22:30,19,1.9715,1.9715,1.9715,1.9715,5
20160401|2016-01-18 09:00,19,1.974,1.974,1.974,1.974,1
20160401|2016-01-18 11:00,19,1.969,1.969,1.969,1.969,1
20160401|2016-01-18 11:30,19,1.969,1.969,1.969,1.969,1
20160401|2016-01-18 19:30,19,1.9805,1.9825,1.9805,1.9825,3
20160401|2016-01-18 20:30,19,1.973,1.973,1.973,1.973,1
20160401|2016-01-19 00:30,19,2.004,2.004,2.004,2.004,7
20160401|2016-01-19 07:30,19,2.007,2.007,2.007,2.007,5
20160401|2016-01-19 08:30,19,2.001,2.001,2.001,2.001,3
20160401|2016-01-19 09:00,19,1.9935,1.9935,1.991,1.991,3
20160401|2016-01-19 10:30,19,1.986,1.986,1.9845,1.9845,2
20160401|2016-01-19 11:00,19,1.983,1.983,1.983,1.983,3
20160401|2016-01-19 11:30,19,1.9815,1.9825,1.9815,1.9825,4
20160401|2016-01-19 14:00,19,1.9695,1.9695,1.9695,1.9695,1
20160401|2016-01-19 17:00,20,1.976,1.976,1.976,1.976,1
20160401|2016-01-19 19:30,20,1.981,1.981,1.981,1.981,1
20160401|2016-01-20 00:30,20,1.976,1.978,1.976,1.978,9
20160401|2016-01-20 05:30,20,1.961,1.9615,1.961,1.9615,5
20160401|2016-01-20 08:30,20,1.9715,1.972,1.9715,1.972,10
20160401|2016-01-20 10:30,20,1.9625,1.9625,1.9625,1.9625,2
20160401|2016-01-20 11:30,20,1.959,1.964,1.959,1.964,3
20160401|2016-01-20 14:30,20,1.9925,1.993,1.9915,1.993,20
20160401|2016-01-21 09:00,21,1.984,1.984,1.984,1.984,3
20160401|2016-01-21 10:30,21,1.997,1.997,1.997,1.997,10
20160401|2016-01-21 11:30,21,1.9975,2.0005,1.9975,2.0005,3
20160401|2016-01-21 13:00,21,1.9895,1.9895,1.989,1.989,5
20160401|2016-01-22 02:00,22,2.009,2.009,2.009,2.009,1
20160401|2016-01-22 05:00,22,2.0085,2.0085,2.0085,2.0085,2
20160401|2016-01-22 08:00,22,2.013,2.013,2.013,2.013,3
20160401|2016-01-22 08:30,22,2.017,2.017,2.017,2.017,2
20160401|2016-01-22 10:30,22,2.01,2.01,2.008,2.008,2
20160401|2016-01-22 11:30,22,2.006,2.006,2.006,2.006,2
20160401|2016-01-22 15:00,22,2.0065,2.0065,2.0065,2.0065,1
20160401|2016-01-24 18:00,25,2.006,2.006,2.006,2.006,1
20160401|2016-01-24 19:00,25,2,2,2,2,1
20160401|2016-01-24 19:30,25,1.995,1.995,1.995,1.995,1
20160401|2016-01-24 22:00,25,1.9995,1.9995,1.9985,1.9985,10
20160401|2016-01-25 04:00,25,2.009,2.009,2.009,2.009,6
20160401|2016-01-25 09:00,25,1.998,1.998,1.998,1.998,2
20160401|2016-01-25 10:00,25,1.9885,1.9885,1.9885,1.9885,2
20160401|2016-01-25 10:30,25,1.99,1.99,1.99,1.99,1
20160401|2016-01-25 11:00,25,1.993,1.993,1.993,1.993,1
20160401|2016-01-25 11:30,25,2.003,2.003,2.003,2.003,2
20160401|2016-01-25 12:30,25,1.9995,1.9995,1.9995,1.9995,3
20160401|2016-01-25 13:00,25,1.9975,1.9975,1.9975,1.9975,2
20160401|2016-01-25 13:30,25,1.9985,1.9985,1.9985,1.9985,10
20160401|2016-01-25 21:00,26,2.0025,2.0025,2.0025,2.0025,6
20160401|2016-01-26 03:30,26,2.0095,2.0095,2.0095,2.0095,1
20160401|2016-01-26 10:00,26,2.04,2.04,2.04,2.04,2
20160401|2016-01-26 10:30,26,2.05,2.05,2.05,2.05,1
20160401|2016-01-26 11:00,26,2.0475,2.0475,2.0475,2.0475,5
20160401|2016-01-26 11:30,26,2.0465,2.0465,2.043,2.043,6
20160401|2016-01-26 12:00,26,2.043,2.043,2.0415,2.0415,4
20160401|2016-01-26 13:00,26,2.0445,2.0445,2.0445,2.0445,1
20160401|2016-01-26 14:00,26,2.0405,2.0405,2.0405,2.0405,1
20160401|2016-01-26 15:30,26,2.042,2.042,2.042,2.042,1
20160401|2016-01-27 00:30,27,2.0525,2.0525,2.0525,2.0525,1
20160401|2016-01-27 01:00,27,2.0525,2.0525,2.0525,2.0525,3
20160401|2016-01-27 03:30,27,2.0525,2.0525,2.0525,2.0525,3
20160401|2016-01-27 06:00,27,2.045,2.045,2.0435,2.0435,7
20160401|2016-01-27 07:30,27,2.0525,2.0525,2.0525,2.0525,4
20160401|2016-01-27 08:30,27,2.052,2.052,2.052,2.052,2
20160401|2016-01-27 09:00,27,2.051,2.051,2.051,2.051,1
20160401|2016-01-27 10:00,27,2.065,2.069,2.065,2.069,10
20160401|2016-01-27 11:30,27,2.067,2.069,2.067,2.069,3
20160401|2016-01-27 13:30,27,2.0605,2.0605,2.059,2.059,2
20160401|2016-01-27 20:00,28,2.0655,2.0655,2.0655,2.0655,1
20160401|2016-01-27 23:00,28,2.064,2.064,2.064,2.064,7
20160401|2016-01-28 08:00,28,2.064,2.064,2.064,2.064,2
20160401|2016-01-28 11:30,28,2.0555,2.0555,2.0555,2.0555,2
20160401|2016-01-28 15:30,28,2.056,2.056,2.056,2.056,1
20160401|2016-01-28 21:00,29,2.0515,2.0515,2.0515,2.0515,12
20160401|2016-01-29 02:30,29,2.0575,2.0575,2.0575,2.0575,1
20160401|2016-01-29 07:00,29,2.062,2.062,2.062,2.062,1
20160401|2016-01-29 10:00,29,2.0665,2.0665,2.0665,2.0665,1
20160401|2016-01-29 10:30,29,2.0645,2.0645,2.0645,2.0645,2
20160401|2016-01-29 11:30,29,2.067,2.071,2.067,2.071,4
20160401|2016-01-31 19:00,1,2.06,2.06,2.0485,2.0485,37
20160401|2016-01-31 19:30,1,2.048,2.049,2.045,2.045,37
20160401|2016-01-31 20:00,1,2.0475,2.048,2.0475,2.048,5
20160401|2016-01-31 20:30,1,2.048,2.048,2.048,2.048,5
20160401|2016-02-01 00:00,1,2.041,2.041,2.041,2.041,2
20160401|2016-02-01 04:00,1,2.039,2.039,2.039,2.039,5
20160401|2016-02-01 04:30,1,2.041,2.041,2.041,2.041,5
20160401|2016-02-01 06:30,1,2.046,2.046,2.046,2.046,2
20160401|2016-02-01 08:30,1,2.0475,2.0475,2.0475,2.0475,1
20160401|2016-02-01 09:00,1,2.05,2.056,2.05,2.0555,31
20160401|2016-02-01 10:00,1,2.054,2.054,2.054,2.054,2
20160401|2016-02-01 11:30,1,2.0585,2.0585,2.0585,2.0585,1
20160401|2016-02-01 12:00,1,2.0605,2.0605,2.0605,2.0605,5
20160401|2016-02-01 14:30,1,2.062,2.062,2.062,2.062,1
20160401|2016-02-01 17:00,2,2.0665,2.0665,2.0665,2.0665,1
20160401|2016-02-01 19:30,2,2.0535,2.0535,2.0535,2.0535,1
20160401|2016-02-01 23:00,2,2.0535,2.0535,2.053,2.053,10
20160401|2016-02-02 05:30,2,2.0795,2.0795,2.0795,2.0795,1
20160401|2016-02-02 06:00,2,2.079,2.079,2.0785,2.0785,10
20160401|2016-02-02 07:30,2,2.0525,2.0565,2.0525,2.054,8
20160401|2016-02-02 08:00,2,2.0555,2.056,2.0555,2.056,5
20160401|2016-02-02 08:30,2,2.0545,2.0545,2.0525,2.0525,2
20160401|2016-02-02 09:00,2,2.054,2.054,2.047,2.047,3
20160401|2016-02-02 09:30,2,2.051,2.051,2.051,2.051,1
20160401|2016-02-02 10:00,2,2.049,2.055,2.049,2.055,7
20160401|2016-02-02 10:30,2,2.0545,2.0545,2.0545,2.0545,5
20160401|2016-02-02 11:00,2,2.054,2.0545,2.054,2.0545,7
20160401|2016-02-02 11:30,2,2.0585,2.0585,2.0585,2.0585,1
20160401|2016-02-02 13:00,2,2.052,2.052,2.052,2.052,1
20160401|2016-02-02 19:00,3,2.0455,2.0455,2.043,2.043,6
20160401|2016-02-02 20:30,3,2.054,2.054,2.054,2.054,1
20160401|2016-02-02 21:30,3,2.066,2.066,2.066,2.066,5
20160401|2016-02-02 22:30,3,2.0595,2.0595,2.0595,2.0595,1
20160401|2016-02-02 23:00,3,2.0605,2.0605,2.0605,2.0605,1
20160401|2016-02-03 01:00,3,2.068,2.068,2.068,2.068,2
20160401|2016-02-03 02:30,3,2.075,2.075,2.075,2.075,1
20160401|2016-02-03 04:00,3,2.075,2.075,2.075,2.075,1
20160401|2016-02-03 07:30,3,2.084,2.084,2.084,2.084,1
20160401|2016-02-03 08:00,3,2.0915,2.0915,2.0915,2.0915,2
20160401|2016-02-03 08:30,3,2.087,2.087,2.087,2.087,1
20160401|2016-02-03 09:00,3,2.0885,2.0885,2.0885,2.0885,2
20160401|2016-02-03 09:30,3,2.085,2.088,2.085,2.0875,19
20160401|2016-02-03 10:00,3,2.101,2.103,2.101,2.102,7
20160401|2016-02-03 11:30,3,2.0975,2.099,2.0975,2.0975,3
20160401|2016-02-03 12:00,3,2.098,2.098,2.098,2.098,1
20160401|2016-02-03 12:30,3,2.098,2.098,2.098,2.098,1
20160401|2016-02-03 13:00,3,2.1015,2.1015,2.1015,2.1015,1
20160401|2016-02-03 13:30,3,2.1015,2.1015,2.1015,2.1015,4
20160401|2016-02-03 21:00,4,2.112,2.112,2.112,2.112,4
20160401|2016-02-03 23:00,4,2.113,2.113,2.113,2.113,2
20160401|2016-02-03 23:30,4,2.113,2.118,2.113,2.118,16
20160401|2016-02-04 00:00,4,2.1255,2.1255,2.119,2.12,9
20160401|2016-02-04 01:00,4,2.1195,2.1195,2.1195,2.1195,18
20160401|2016-02-04 01:30,4,2.1195,2.121,2.1195,2.1195,3
20160401|2016-02-04 06:00,4,2.1095,2.1095,2.1095,2.1095,1
20160401|2016-02-04 07:30,4,2.1305,2.1305,2.1305,2.1305,3
20160401|2016-02-04 08:00,4,2.134,2.134,2.133,2.133,2
20160401|2016-02-04 08:30,4,2.1345,2.1345,2.1345,2.1345,1
20160401|2016-02-04 09:00,4,2.136,2.136,2.136,2.136,1
20160401|2016-02-04 09:30,4,2.1355,2.1355,2.134,2.134,2
20160401|2016-02-04 10:00,4,2.124,2.124,2.1215,2.1215,3
20160401|2016-02-04 10:30,4,2.1235,2.1235,2.122,2.122,4
20160401|2016-02-04 11:00,4,2.13,2.13,2.13,2.13,1
20160401|2016-02-04 11:30,4,2.135,2.135,2.135,2.135,1
20160401|2016-02-04 12:00,4,2.132,2.132,2.132,2.132,11
20160401|2016-02-04 13:00,4,2.1245,2.1245,2.124,2.124,8
20160401|2016-02-04 15:00,4,2.1225,2.1225,2.1225,2.1225,1
20160401|2016-02-04 19:00,5,2.1195,2.1195,2.1195,2.1195,2
20160401|2016-02-05 03:30,5,2.127,2.127,2.127,2.127,1
20160401|2016-02-05 05:30,5,2.1185,2.1185,2.1185,2.1185,5
20160401|2016-02-05 07:00,5,2.1265,2.1265,2.1265,2.1265,5
20160401|2016-02-05 07:30,5,2.1185,2.1185,2.11,2.11,3
20160401|2016-02-05 08:00,5,2.11,2.11,2.0935,2.0935,4
20160401|2016-02-05 08:30,5,2.096,2.096,2.0955,2.0955,4
20160401|2016-02-05 10:30,5,2.103,2.103,2.0985,2.0985,8
20160401|2016-02-05 11:30,5,2.1035,2.104,2.1035,2.104,12
20160401|2016-02-05 12:00,5,2.107,2.107,2.1005,2.1005,6
20160401|2016-02-05 12:30,5,2.099,2.099,2.099,2.099,2
20160401|2016-02-05 14:00,5,2.088,2.088,2.088,2.088,5
20160401|2016-02-05 14:30,5,2.092,2.092,2.092,2.092,5
20160401|2016-02-07 18:00,8,2.0895,2.0895,2.0895,2.0895,1
20160401|2016-02-08 04:30,8,2.0825,2.0825,2.0825,2.0825,2
20160401|2016-02-08 07:00,8,2.077,2.077,2.077,2.077,5
20160401|2016-02-08 07:30,8,2.091,2.091,2.091,2.091,1
20160401|2016-02-08 08:30,8,2.0975,2.0975,2.096,2.096,6
20160401|2016-02-08 09:00,8,2.0995,2.0995,2.0995,2.0995,1
20160401|2016-02-08 09:30,8,2.0905,2.1025,2.0905,2.1025,3
20160401|2016-02-08 12:00,8,2.0895,2.09,2.0895,2.09,12
20160401|2016-02-08 15:30,8,2.0945,2.0945,2.0945,2.0945,2
20160401|2016-02-08 19:00,9,2.0915,2.0915,2.0915,2.0915,1
20160401|2016-02-08 21:30,9,2.0905,2.0905,2.0905,2.0905,1
20160401|2016-02-08 23:00,9,2.093,2.093,2.093,2.093,1
20160401|2016-02-08 23:30,9,2.0955,2.0955,2.0955,2.0955,1
20160401|2016-02-09 01:30,9,2.097,2.097,2.097,2.097,1
20160401|2016-02-09 04:00,9,2.074,2.075,2.074,2.075,5
20160401|2016-02-09 04:30,9,2.0665,2.0665,2.0665,2.0665,5
20160401|2016-02-09 06:00,9,2.049,2.049,2.047,2.047,6
20160401|2016-02-09 07:00,9,2.0425,2.05,2.0245,2.0245,8
20160401|2016-02-09 07:30,9,2.026,2.026,2.023,2.023,3
20160401|2016-02-09 08:00,9,2.0225,2.0245,2.022,2.0245,12
20160401|2016-02-09 08:30,9,2.026,2.031,2.026,2.031,7
20160401|2016-02-09 09:00,9,2.033,2.0365,2.032,2.0365,6
20160401|2016-02-09 09:30,9,2.035,2.035,2.022,2.022,4
20160401|2016-02-09 10:00,9,2.0265,2.0315,2.0265,2.0315,2
20160401|2016-02-09 10:30,9,2.03,2.0305,2.03,2.0305,3
20160401|2016-02-09 11:30,9,2.041,2.0415,2.041,2.0415,2
20160401|2016-02-09 12:00,9,2.029,2.0295,2.029,2.0295,11
20160401|2016-02-09 15:30,9,2.0395,2.0395,2.0395,2.0395,2
20160401|2016-02-09 17:00,10,2.0445,2.0445,2.0445,2.0445,2
20160401|2016-02-10 02:30,10,2.02,2.02,2.015,2.015,3
20160401|2016-02-10 03:00,10,2.0205,2.0205,2.019,2.019,5
20160401|2016-02-10 03:30,10,2.018,2.0215,2.017,2.019,8
20160401|2016-02-10 04:00,10,2.0235,2.024,2.0235,2.024,2
20160401|2016-02-10 04:30,10,2.0295,2.0295,2.029,2.029,2
20160401|2016-02-10 06:30,10,2.03,2.03,2.03,2.03,5
20160401|2016-02-10 07:30,10,2.0245,2.027,2.0245,2.027,6
20160401|2016-02-10 09:00,10,2.037,2.039,2.037,2.039,21
20160401|2016-02-10 09:30,10,2.0415,2.0415,2.027,2.027,9
20160401|2016-02-10 10:00,10,2.0255,2.0255,2.016,2.018,34
20160401|2016-02-10 10:30,10,2.0025,2.0075,2.0025,2.0075,7
20160401|2016-02-10 11:00,10,2.0085,2.0185,2.0085,2.018,8
20160401|2016-02-10 11:30,10,2.0255,2.0295,2.0255,2.0295,12
20160401|2016-02-10 12:00,10,2.0265,2.0265,2.0265,2.0265,2
20160401|2016-02-11 04:00,11,2.021,2.021,2.0195,2.0195,2
20160401|2016-02-11 04:30,11,2.0235,2.03,2.0235,2.03,14
20160401|2016-02-11 05:00,11,2.0205,2.0205,2.0205,2.0205,5
20160401|2016-02-11 05:30,11,2.0185,2.0185,2.0185,2.0185,6
20160401|2016-02-11 06:30,11,2.0185,2.0185,2.0185,2.0185,10
20160401|2016-02-11 07:30,11,2.013,2.0145,2.013,2.0145,6
20160401|2016-02-11 08:00,11,2.02,2.02,2.02,2.02,2
20160401|2016-02-11 08:30,11,2.021,2.0315,2.021,2.031,43
20160401|2016-02-11 09:00,11,2.0245,2.0245,2.0245,2.0245,2
20160401|2016-02-11 09:30,11,2.02,2.02,2.016,2.016,10
20160401|2016-02-11 10:00,11,2.0165,2.019,2.0165,2.019,4
20160401|2016-02-11 10:30,11,2.0065,2.016,2.0055,2.009,8
20160401|2016-02-11 11:00,11,2.01,2.012,2.01,2.012,12
20160401|2016-02-11 11:30,11,2.0085,2.011,2.008,2.008,13
20160401|2016-02-11 12:00,11,2.009,2.011,2.009,2.011,5
20160401|2016-02-11 13:30,11,2.0135,2.0135,2.0135,2.0135,1
20160401|2016-02-11 17:30,12,2.0145,2.0145,2.0145,2.0145,1
20160401|2016-02-11 18:30,12,2.014,2.014,2.014,2.014,5
20160401|2016-02-11 20:30,12,2.022,2.022,2.022,2.022,1
20160401|2016-02-11 22:00,12,2.021,2.021,2.021,2.021,5
20160401|2016-02-12 03:30,12,2.031,2.031,2.031,2.031,1
20160401|2016-02-12 04:00,12,2.0275,2.0275,2.0275,2.0275,2
20160401|2016-02-12 05:30,12,2.0385,2.039,2.0385,2.039,2
20160401|2016-02-12 06:00,12,2.031,2.031,2.031,2.031,1
20160401|2016-02-12 06:30,12,2.0345,2.0345,2.0345,2.0345,1
20160401|2016-02-12 07:30,12,2.036,2.038,2.036,2.038,5
20160401|2016-02-12 09:00,12,2.04,2.041,2.04,2.041,10
20160401|2016-02-12 10:00,12,2.0305,2.0315,2.0305,2.0315,3
20160401|2016-02-12 11:30,12,2.0305,2.031,2.0305,2.0305,5
20160401|2016-02-12 12:00,12,2.032,2.032,2.032,2.032,11
20160401|2016-02-12 13:00,12,2.0295,2.034,2.0295,2.034,12
20160401|2016-02-12 13:30,12,2.035,2.035,2.035,2.035,5
20160401|2016-02-12 14:00,12,2.0375,2.0375,2.0375,2.0375,1
20160401|2016-02-14 19:00,16,2.06,2.071,2.06,2.068,4
20160401|2016-02-14 19:30,16,2.0685,2.0685,2.0665,2.0665,22
20160401|2016-02-14 20:30,16,2.0675,2.0675,2.0655,2.0655,2
20160401|2016-02-14 21:00,16,2.067,2.067,2.065,2.065,2
20160401|2016-02-14 23:30,16,2.0735,2.082,2.0735,2.082,2
20160401|2016-02-15 00:30,16,2.081,2.0815,2.081,2.0815,6
20160401|2016-02-15 02:00,16,2.081,2.081,2.08,2.08,5
20160401|2016-02-15 02:30,16,2.085,2.085,2.085,2.085,1
20160401|2016-02-15 03:30,16,2.062,2.062,2.062,2.062,5
20160401|2016-02-15 09:00,16,2.0605,2.0605,2.0605,2.0605,2
20160401|2016-02-15 18:30,16,2.0655,2.0655,2.0655,2.0655,1
20160401|2016-02-15 20:30,16,2.08,2.08,2.08,2.08,11
20160401|2016-02-16 01:00,16,2.0765,2.0765,2.0765,2.0765,1
20160401|2016-02-16 03:00,16,2.067,2.067,2.0655,2.0655,3
20160401|2016-02-16 07:30,16,2.079,2.079,2.0775,2.0775,3
20160401|2016-02-16 08:00,16,2.0775,2.0775,2.0775,2.0775,2
20160401|2016-02-16 08:30,16,2.074,2.074,2.074,2.074,1
20160401|2016-02-16 09:30,16,2.055,2.0555,2.0535,2.0535,15
20160401|2016-02-16 10:00,16,2.052,2.057,2.052,2.057,2
20160401|2016-02-16 11:30,16,2.0545,2.0545,2.0545,2.0545,8
20160401|2016-02-16 12:00,16,2.0545,2.0555,2.0545,2.0555,10
20160401|2016-02-16 13:00,16,2.055,2.055,2.055,2.055,1
20160401|2016-02-16 15:30,16,2.0555,2.0555,2.0555,2.0555,1
20160401|2016-02-16 20:30,17,2.052,2.052,2.052,2.052,1
20160401|2016-02-17 01:00,17,2.0485,2.0485,2.0485,2.0485,5
20160401|2016-02-17 03:00,17,2.056,2.056,2.0555,2.0555,6
20160401|2016-02-17 03:30,17,2.062,2.062,2.062,2.062,6
20160401|2016-02-17 04:00,17,2.0685,2.069,2.068,2.068,8
20160401|2016-02-17 04:30,17,2.068,2.07,2.068,2.07,2
20160401|2016-02-17 10:00,17,2.062,2.062,2.062,2.062,6
20160401|2016-02-17 11:00,17,2.078,2.081,2.078,2.081,2
20160401|2016-02-17 11:30,17,2.076,2.0765,2.076,2.0765,6
20160401|2016-02-17 12:00,17,2.0725,2.0725,2.0725,2.0725,19
20160401|2016-02-18 00:30,18,2.072,2.072,2.072,2.072,1
20160401|2016-02-18 02:30,18,2.06,2.06,2.06,2.06,1
20160401|2016-02-18 04:00,18,2.0555,2.0555,2.055,2.055,2
20160401|2016-02-18 06:30,18,2.065,2.065,2.065,2.065,5
20160401|2016-02-18 08:00,18,2.0755,2.0755,2.0755,2.0755,4
20160401|2016-02-18 09:30,18,2.074,2.074,2.074,2.074,1
20160401|2016-02-18 10:00,18,2.0685,2.0685,2.0685,2.0685,1
20160401|2016-02-18 10:30,18,2.07,2.07,2.07,2.07,1
20160401|2016-02-18 11:30,18,2.0715,2.074,2.0715,2.074,33
20160401|2016-02-18 12:00,18,2.077,2.077,2.077,2.077,5
20160401|2016-02-18 12:30,18,2.077,2.077,2.077,2.077,1
20160401|2016-02-18 21:00,19,2.077,2.077,2.077,2.077,1
20160401|2016-02-18 23:30,19,2.081,2.0815,2.081,2.0815,10
20160401|2016-02-19 00:00,19,2.082,2.0875,2.082,2.0865,6
20160401|2016-02-19 00:30,19,2.092,2.092,2.089,2.089,2
20160401|2016-02-19 01:30,19,2.084,2.084,2.083,2.083,25
20160401|2016-02-19 02:00,19,2.082,2.082,2.082,2.082,5
20160401|2016-02-19 03:30,19,2.076,2.076,2.076,2.076,1
20160401|2016-02-19 04:30,19,2.072,2.072,2.072,2.072,1
20160401|2016-02-19 06:30,19,2.0765,2.0765,2.0765,2.0765,1
20160401|2016-02-19 07:00,19,2.08,2.08,2.08,2.08,1
20160401|2016-02-19 07:30,19,2.073,2.073,2.065,2.066,4
20160401|2016-02-19 08:00,19,2.0675,2.0675,2.0675,2.0675,1
20160401|2016-02-19 08:30,19,2.0795,2.0795,2.0795,2.0795,6
20160401|2016-02-19 09:30,19,2.073,2.073,2.073,2.073,1
20160401|2016-02-19 10:30,19,2.0805,2.0905,2.0805,2.0905,5
20160401|2016-02-19 11:30,19,2.085,2.085,2.085,2.085,20
20160401|2016-02-19 12:00,19,2.078,2.078,2.078,2.078,4
20160401|2016-02-19 12:30,19,2.079,2.079,2.079,2.079,2
20160401|2016-02-21 17:00,22,2.0805,2.0805,2.0805,2.0805,1
20160401|2016-02-21 17:30,22,2.083,2.083,2.083,2.083,2
20160401|2016-02-21 18:00,22,2.085,2.085,2.085,2.085,1
20160401|2016-02-21 19:00,22,2.09,2.091,2.09,2.091,2
20160401|2016-02-21 20:30,22,2.102,2.102,2.102,2.102,3
20160401|2016-02-22 01:00,22,2.105,2.105,2.105,2.105,1
20160401|2016-02-22 01:30,22,2.112,2.1265,2.112,2.1235,11
20160401|2016-02-22 02:00,22,2.129,2.129,2.129,2.129,1
20160401|2016-02-22 03:00,22,2.12,2.1205,2.12,2.12,26
20160401|2016-02-22 03:30,22,2.119,2.119,2.119,2.119,7
20160401|2016-02-22 04:00,22,2.124,2.124,2.124,2.124,1
20160401|2016-02-22 04:30,22,2.121,2.121,2.121,2.121,3
20160401|2016-02-22 05:00,22,2.1205,2.123,2.119,2.1225,12
20160401|2016-02-22 06:30,22,2.123,2.123,2.12,2.12,8
20160401|2016-02-22 07:00,22,2.1225,2.1245,2.1225,2.124,21
20160401|2016-02-22 08:00,22,2.1215,2.1215,2.121,2.121,7
20160401|2016-02-22 08:30,22,2.12,2.123,2.12,2.123,2
20160401|2016-02-22 09:00,22,2.124,2.124,2.124,2.124,6
20160401|2016-02-22 09:30,22,2.122,2.123,2.1215,2.1225,124
20160401|2016-02-22 10:00,22,2.1215,2.123,2.1215,2.123,65
20160401|2016-02-22 10:30,22,2.123,2.123,2.12,2.122,25
20160401|2016-02-22 11:00,22,2.12,2.12,2.12,2.12,11
20160401|2016-02-22 11:30,22,2.12,2.121,2.119,2.121,27
20160401|2016-02-22 12:30,22,2.1175,2.1175,2.1175,2.1175,1
20160401|2016-02-22 13:00,22,2.117,2.117,2.117,2.117,2
20160401|2016-02-22 18:00,23,2.1205,2.122,2.1205,2.122,15
20160401|2016-02-22 19:00,23,2.11,2.11,2.109,2.1095,16
20160401|2016-02-22 19:30,23,2.1075,2.1075,2.107,2.107,3
20160401|2016-02-22 20:30,23,2.109,2.109,2.109,2.109,5
20160401|2016-02-22 21:00,23,2.103,2.1045,2.1025,2.1025,47
20160401|2016-02-22 21:30,23,2.098,2.098,2.095,2.0955,7
20160401|2016-02-22 22:30,23,2.095,2.095,2.095,2.095,5
20160401|2016-02-22 23:00,23,2.095,2.095,2.095,2.095,1
20160401|2016-02-23 00:30,23,2.1005,2.1035,2.1005,2.103,28
20160401|2016-02-23 01:30,23,2.1,2.1,2.1,2.1,2
20160401|2016-02-23 02:00,23,2.1005,2.1035,2.1005,2.1035,5
20160401|2016-02-23 03:00,23,2.11,2.11,2.11,2.11,1
20160401|2016-02-23 03:30,23,2.1035,2.1035,2.1035,2.1035,1
20160401|2016-02-23 04:30,23,2.107,2.107,2.107,2.107,1
20160401|2016-02-23 05:00,23,2.107,2.108,2.107,2.108,6
20160401|2016-02-23 06:00,23,2.11,2.11,2.11,2.11,3
20160401|2016-02-23 07:00,23,2.105,2.105,2.105,2.105,1
20160401|2016-02-23 09:00,23,2.1065,2.1065,2.1005,2.101,6
20160401|2016-02-23 09:30,23,2.095,2.095,2.093,2.093,5
20160401|2016-02-23 10:00,23,2.0935,2.0955,2.0925,2.0955,4
20160401|2016-02-23 10:30,23,2.1,2.1,2.1,2.1,1
20160401|2016-02-23 11:00,23,2.101,2.1015,2.101,2.1015,10
20160401|2016-02-23 11:30,23,2.1065,2.107,2.1055,2.106,22
20160401|2016-02-23 12:00,23,2.107,2.1085,2.1055,2.1055,14
20160401|2016-02-23 12:30,23,2.105,2.105,2.105,2.105,1
20160401|2016-02-23 13:00,23,2.1075,2.1075,2.1075,2.1075,1
20160401|2016-02-23 15:30,23,2.102,2.102,2.102,2.102,2
20160401|2016-02-23 19:30,24,2.098,2.098,2.098,2.098,1
20160401|2016-02-23 20:00,24,2.0945,2.0945,2.0945,2.0945,1
20160401|2016-02-23 21:30,24,2.0775,2.0775,2.0655,2.0655,64
20160401|2016-02-23 22:00,24,2.0705,2.072,2.0705,2.0715,21
20160401|2016-02-23 22:30,24,2.07,2.07,2.07,2.07,5
20160401|2016-02-23 23:30,24,2.0765,2.0785,2.0755,2.0785,3
20160401|2016-02-24 00:00,24,2.0785,2.083,2.0785,2.083,6
20160401|2016-02-24 01:00,24,2.081,2.081,2.081,2.081,1
20160401|2016-02-24 01:30,24,2.0795,2.0795,2.0795,2.0795,1
20160401|2016-02-24 02:30,24,2.0785,2.0795,2.0785,2.0795,10
20160401|2016-02-24 03:00,24,2.0775,2.0775,2.077,2.077,2
20160401|2016-02-24 06:30,24,2.07,2.07,2.07,2.07,5
20160401|2016-02-24 07:00,24,2.0735,2.0735,2.0735,2.0735,10
20160401|2016-02-24 08:00,24,2.08,2.08,2.08,2.08,11
20160401|2016-02-24 09:00,24,2.0815,2.085,2.0815,2.083,15
20160401|2016-02-24 09:30,24,2.0835,2.085,2.0835,2.085,7
20160401|2016-02-24 10:30,24,2.0865,2.0885,2.0865,2.0885,2
20160401|2016-02-24 11:00,24,2.1005,2.1005,2.1005,2.1005,2
20160401|2016-02-24 11:30,24,2.1025,2.1035,2.0965,2.0975,11
20160401|2016-02-24 12:00,24,2.097,2.097,2.097,2.097,3
20160401|2016-02-24 12:30,24,2.103,2.103,2.103,2.103,3
20160401|2016-02-24 13:00,24,2.1085,2.112,2.1085,2.112,3
20160401|2016-02-24 13:30,24,2.114,2.114,2.114,2.114,2
20160401|2016-02-24 14:30,24,2.1195,2.1195,2.1195,2.1195,1
20160401|2016-02-24 17:00,25,2.1165,2.1175,2.1135,2.1165,10
20160401|2016-02-24 18:00,25,2.12,2.12,2.119,2.119,2
20160401|2016-02-24 18:30,25,2.119,2.119,2.119,2.119,1
20160401|2016-02-24 20:00,25,2.1115,2.1115,2.1115,2.1115,3
20160401|2016-02-24 21:00,25,2.1085,2.1085,2.1085,2.1085,2
20160401|2016-02-24 21:30,25,2.099,2.1015,2.099,2.1015,3
20160401|2016-02-24 22:30,25,2.101,2.101,2.101,2.101,1
20160401|2016-02-24 23:00,25,2.102,2.102,2.102,2.102,1
20160401|2016-02-24 23:30,25,2.103,2.111,2.103,2.1095,12
20160401|2016-02-25 00:00,25,2.104,2.104,2.099,2.099,4
20160401|2016-02-25 00:30,25,2.0905,2.0905,2.0905,2.0905,2
20160401|2016-02-25 01:00,25,2.0935,2.0935,2.0935,2.0935,1
20160401|2016-02-25 02:00,25,2.097,2.1,2.097,2.1,3
20160401|2016-02-25 02:30,25,2.1035,2.1045,2.1035,2.1045,3
20160401|2016-02-25 03:00,25,2.099,2.0995,2.099,2.0995,2
20160401|2016-02-25 03:30,25,2.1015,2.1015,2.1015,2.1015,1
20160401|2016-02-25 04:30,25,2.0975,2.098,2.0975,2.098,10
20160401|2016-02-25 05:00,25,2.0965,2.0965,2.094,2.094,3
20160401|2016-02-25 05:30,25,2.093,2.098,2.093,2.098,3
20160401|2016-02-25 06:30,25,2.099,2.099,2.099,2.099,1
20160401|2016-02-25 07:30,25,2.0995,2.0995,2.0995,2.0995,1
20160401|2016-02-25 08:00,25,2.102,2.102,2.0965,2.0965,3
20160401|2016-02-25 08:30,25,2.0945,2.0965,2.08,2.082,44
20160401|2016-02-25 09:00,25,2.079,2.085,2.078,2.085,14
20160401|2016-02-25 09:30,25,2.082,2.0855,2.075,2.0755,17
20160401|2016-02-25 10:00,25,2.075,2.075,2.071,2.071,3
20160401|2016-02-25 10:30,25,2.074,2.0775,2.074,2.076,5
20160401|2016-02-25 11:00,25,2.0725,2.0725,2.0665,2.067,4
20160401|2016-02-25 11:30,25,2.0675,2.0675,2.0675,2.0675,2
20160401|2016-02-25 12:30,25,2.078,2.078,2.078,2.078,2
20160401|2016-02-25 13:00,25,2.081,2.081,2.081,2.081,1
20160401|2016-02-25 13:30,25,2.081,2.081,2.081,2.081,1
20160401|2016-02-25 14:00,25,2.082,2.082,2.0785,2.0785,2
20160401|2016-02-25 14:30,25,2.078,2.078,2.078,2.078,1
20160401|2016-02-25 15:00,25,2.0805,2.0805,2.08,2.08,2
20160401|2016-02-25 17:00,26,2.084,2.084,2.084,2.084,7
20160401|2016-02-25 17:30,26,2.0845,2.0845,2.084,2.084,5
20160401|2016-02-25 18:00,26,2.085,2.085,2.085,2.085,1
20160401|2016-02-25 19:00,26,2.086,2.088,2.086,2.088,3
20160401|2016-02-25 19:30,26,2.0815,2.0815,2.0815,2.0815,2
20160401|2016-02-25 23:30,26,2.088,2.09,2.087,2.089,8
20160401|2016-02-26 00:00,26,2.0905,2.0905,2.0905,2.0905,1
20160401|2016-02-26 00:30,26,2.09,2.0905,2.09,2.0905,14
20160401|2016-02-26 01:00,26,2.0855,2.0855,2.0855,2.0855,1
20160401|2016-02-26 01:30,26,2.093,2.0935,2.093,2.0935,11
20160401|2016-02-26 02:00,26,2.1,2.105,2.1,2.1035,10
20160401|2016-02-26 02:30,26,2.0995,2.0995,2.099,2.099,3
20160401|2016-02-26 03:00,26,2.105,2.1055,2.103,2.1055,4
20160401|2016-02-26 03:30,26,2.111,2.111,2.109,2.111,4
20160401|2016-02-26 04:00,26,2.1105,2.1115,2.1105,2.1115,4
20160401|2016-02-26 04:30,26,2.1135,2.1135,2.1135,2.1135,2
20160401|2016-02-26 05:00,26,2.118,2.118,2.118,2.118,2
20160401|2016-02-26 05:30,26,2.116,2.118,2.116,2.1175,9
20160401|2016-02-26 06:00,26,2.113,2.113,2.112,2.112,4
20160401|2016-02-26 07:00,26,2.12,2.142,2.12,2.142,27
20160401|2016-02-26 07:30,26,2.141,2.157,2.1405,2.152,23
20160401|2016-02-26 08:00,26,2.1525,2.153,2.146,2.147,43
20160401|2016-02-26 08:30,26,2.146,2.151,2.131,2.133,33
20160401|2016-02-26 09:00,26,2.132,2.132,2.1115,2.117,27
20160401|2016-02-26 09:30,26,2.1225,2.127,2.1225,2.127,2
20160401|2016-02-26 10:00,26,2.1275,2.131,2.126,2.131,7
20160401|2016-02-26 10:30,26,2.1245,2.125,2.1245,2.125,3
20160401|2016-02-26 11:30,26,2.122,2.122,2.1215,2.122,7
20160401|2016-02-26 12:00,26,2.1195,2.1195,2.1195,2.1195,1
20160401|2016-02-26 13:00,26,2.1135,2.1135,2.1135,2.1135,1
20160401|2016-02-26 15:30,26,2.1145,2.1145,2.1145,2.1145,2
20160401|2016-02-28 17:00,29,2.125,2.125,2.1165,2.117,8
20160401|2016-02-28 17:30,29,2.1175,2.1175,2.1175,2.1175,1
20160401|2016-02-28 19:00,29,2.124,2.1245,2.124,2.1245,2
20160401|2016-02-28 19:30,29,2.126,2.126,2.126,2.126,1
20160401|2016-02-28 21:00,29,2.1125,2.1125,2.109,2.109,2
20160401|2016-02-28 21:30,29,2.11,2.11,2.1095,2.1095,2
20160401|2016-02-28 23:00,29,2.1125,2.1125,2.1125,2.1125,1
20160401|2016-02-28 23:30,29,2.1105,2.1105,2.1055,2.107,5
20160401|2016-02-29 00:00,29,2.1015,2.102,2.097,2.097,4
20160401|2016-02-29 00:30,29,2.105,2.105,2.105,2.105,4
20160401|2016-02-29 02:00,29,2.1015,2.1015,2.1015,2.1015,1
20160401|2016-02-29 02:30,29,2.101,2.1015,2.101,2.1015,2
20160401|2016-02-29 03:00,29,2.104,2.105,2.104,2.105,2
20160401|2016-02-29 04:00,29,2.12,2.1215,2.119,2.119,31
20160401|2016-02-29 04:30,29,2.121,2.125,2.121,2.125,7
20160401|2016-02-29 05:30,29,2.1215,2.1215,2.1215,2.1215,1
20160401|2016-02-29 06:00,29,2.12,2.1205,2.12,2.1205,2
20160401|2016-02-29 07:00,29,2.122,2.122,2.1165,2.1165,6
20160401|2016-02-29 07:30,29,2.1105,2.117,2.1105,2.117,2
20160401|2016-02-29 08:00,29,2.1145,2.1145,2.1105,2.1145,39
20160401|2016-02-29 08:30,29,2.1125,2.116,2.1125,2.116,6
20160401|2016-02-29 09:00,29,2.1175,2.1175,2.114,2.115,8
20160401|2016-02-29 09:30,29,2.113,2.113,2.113,2.113,1
20160401|2016-02-29 10:00,29,2.1185,2.122,2.1185,2.122,16
20160401|2016-02-29 11:00,29,2.121,2.122,2.12,2.122,8
20160401|2016-02-29 11:30,29,2.125,2.131,2.125,2.13,10
20160401|2016-02-29 12:00,29,2.1235,2.1235,2.1235,2.1235,1
20160401|2016-02-29 12:30,29,2.1235,2.1235,2.1235,2.1235,1
20160401|2016-02-29 13:00,29,2.1235,2.1285,2.1235,2.1285,5
20160401|2016-02-29 13:30,29,2.1275,2.1275,2.1275,2.1275,1
20160401|2016-02-29 14:30,29,2.124,2.124,2.124,2.124,1
20160401|2016-02-29 19:00,1,2.1165,2.1165,2.116,2.116,4
20160401|2016-02-29 20:30,1,2.1065,2.1065,2.098,2.098,3
20160401|2016-02-29 21:00,1,2.0965,2.0965,2.095,2.095,2
20160401|2016-02-29 21:30,1,2.0985,2.0995,2.0985,2.0995,3
20160401|2016-02-29 22:00,1,2.1035,2.1035,2.103,2.103,8
20160401|2016-02-29 23:30,1,2.112,2.117,2.1115,2.117,7
20160401|2016-03-01 00:00,1,2.115,2.1235,2.115,2.116,5
20160401|2016-03-01 00:30,1,2.1145,2.12,2.1145,2.1175,4
20160401|2016-03-01 01:00,1,2.1195,2.122,2.1195,2.121,7
20160401|2016-03-01 02:00,1,2.1185,2.121,2.1185,2.121,2
20160401|2016-03-01 02:30,1,2.1235,2.1235,2.121,2.121,4
20160401|2016-03-01 03:00,1,2.1185,2.12,2.1185,2.12,2
20160401|2016-03-01 03:30,1,2.1215,2.1225,2.1215,2.1225,2
20160401|2016-03-01 04:00,1,2.125,2.1275,2.125,2.1275,2
20160401|2016-03-01 04:30,1,2.13,2.131,2.129,2.129,19
20160401|2016-03-01 05:00,1,2.134,2.1385,2.134,2.137,26
20160401|2016-03-01 05:30,1,2.139,2.139,2.139,2.139,1
20160401|2016-03-01 06:00,1,2.134,2.1365,2.134,2.1365,6
20160401|2016-03-01 06:30,1,2.1325,2.1325,2.13,2.13,2
20160401|2016-03-01 07:00,1,2.131,2.131,2.131,2.131,1
20160401|2016-03-01 07:30,1,2.128,2.128,2.1235,2.1235,4
20160401|2016-03-01 08:00,1,2.12,2.12,2.12,2.12,1
20160401|2016-03-01 08:30,1,2.1165,2.1165,2.115,2.115,2
20160401|2016-03-01 09:00,1,2.1225,2.124,2.118,2.1205,37
20160401|2016-03-01 09:30,1,2.122,2.128,2.122,2.127,11
20160401|2016-03-01 10:00,1,2.125,2.125,2.125,2.125,1
20160401|2016-03-01 10:30,1,2.1275,2.129,2.1275,2.129,2
20160401|2016-03-01 11:00,1,2.132,2.1395,2.132,2.1395,5
20160401|2016-03-01 11:30,1,2.1395,2.143,2.1395,2.143,16
20160401|2016-03-01 12:00,1,2.141,2.142,2.1395,2.142,31
20160401|2016-03-01 12:30,1,2.141,2.1415,2.141,2.1415,11
20160401|2016-03-01 13:00,1,2.138,2.138,2.138,2.138,5
20160401|2016-03-01 15:00,1,2.144,2.144,2.144,2.144,1
20160401|2016-03-01 17:00,2,2.139,2.1395,2.139,2.1395,3
20160401|2016-03-01 18:00,2,2.1395,2.1395,2.1395,2.1395,2
20160401|2016-03-01 18:30,2,2.139,2.139,2.139,2.139,2
20160401|2016-03-01 20:00,2,2.144,2.144,2.144,2.144,1
20160401|2016-03-01 21:00,2,2.1535,2.1535,2.1535,2.1535,4
20160401|2016-03-01 21:30,2,2.151,2.151,2.151,2.151,1
20160401|2016-03-01 22:00,2,2.1525,2.1525,2.1525,2.1525,1
20160401|2016-03-01 22:30,2,2.153,2.153,2.153,2.153,1
20160401|2016-03-01 23:30,2,2.1535,2.1535,2.1535,2.1535,1
20160401|2016-03-02 00:00,2,2.157,2.157,2.157,2.157,1
20160401|2016-03-02 00:30,2,2.1535,2.1685,2.1535,2.1685,12
20160401|2016-03-02 01:00,2,2.1665,2.1675,2.165,2.1675,17
20160401|2016-03-02 01:30,2,2.1635,2.1635,2.163,2.163,6
20160401|2016-03-02 02:30,2,2.166,2.166,2.165,2.166,6
20160401|2016-03-02 03:00,2,2.17,2.17,2.17,2.17,1
20160401|2016-03-02 03:30,2,2.1655,2.1655,2.1655,2.1655,1
20160401|2016-03-02 04:30,2,2.1675,2.1685,2.1675,2.1685,5
20160401|2016-03-02 05:00,2,2.17,2.1715,2.17,2.17,5
20160401|2016-03-02 05:30,2,2.1715,2.1725,2.1715,2.1725,15
20160401|2016-03-02 06:30,2,2.161,2.161,2.1585,2.1585,12
20160401|2016-03-02 07:00,2,2.1665,2.1665,2.1665,2.1665,1
20160401|2016-03-02 07:30,2,2.1705,2.1705,2.1705,2.1705,2
20160401|2016-03-02 08:00,2,2.1715,2.1715,2.1715,2.1715,2
20160401|2016-03-02 08:30,2,2.1655,2.1655,2.1625,2.1625,13
20160401|2016-03-02 09:00,2,2.1615,2.1725,2.1615,2.17,21
20160401|2016-03-02 09:30,2,2.163,2.169,2.163,2.169,3
20160401|2016-03-02 10:00,2,2.1715,2.1715,2.1715,2.1715,2
20160401|2016-03-02 11:00,2,2.1685,2.173,2.168,2.173,4
20160401|2016-03-02 11:30,2,2.1735,2.178,2.1735,2.178,17
20160401|2016-03-02 12:00,2,2.1785,2.1785,2.173,2.173,10
20160401|2016-03-02 12:30,2,2.1785,2.1785,2.1785,2.1785,1
20160401|2016-03-02 13:00,2,2.181,2.181,2.181,2.181,3
20160401|2016-03-02 13:30,2,2.19,2.1945,2.19,2.1915,17
20160401|2016-03-02 14:00,2,2.1915,2.1915,2.1915,2.1915,5
20160401|2016-03-02 14:30,2,2.187,2.195,2.187,2.1895,3
20160401|2016-03-02 15:30,2,2.1885,2.1885,2.1885,2.1885,2
20160401|2016-03-02 17:00,3,2.188,2.1885,2.188,2.1885,3
20160401|2016-03-02 17:30,3,2.1835,2.1835,2.1835,2.1835,4
20160401|2016-03-02 18:00,3,2.1825,2.1825,2.1825,2.1825,2
20160401|2016-03-02 18:30,3,2.1815,2.1815,2.1815,2.1815,2
20160401|2016-03-02 19:30,3,2.1785,2.1785,2.1785,2.1785,1
20160401|2016-03-02 22:30,3,2.18,2.18,2.18,2.18,1
20160401|2016-03-02 23:00,3,2.1815,2.1815,2.1785,2.179,7
20160401|2016-03-03 00:00,3,2.174,2.176,2.174,2.176,4
20160401|2016-03-03 01:00,3,2.1775,2.1775,2.1775,2.1775,3
20160401|2016-03-03 02:00,3,2.185,2.185,2.185,2.185,3
20160401|2016-03-03 02:30,3,2.185,2.185,2.18,2.18,3
20160401|2016-03-03 03:00,3,2.18,2.18,2.18,2.18,9
20160401|2016-03-03 03:30,3,2.1835,2.185,2.1835,2.1845,10
20160401|2016-03-03 04:00,3,2.185,2.185,2.183,2.183,3
20160401|2016-03-03 05:00,3,2.188,2.19,2.188,2.19,4
20160401|2016-03-03 05:30,3,2.19,2.19,2.189,2.189,3
20160401|2016-03-03 06:00,3,2.189,2.189,2.1865,2.1865,2
20160401|2016-03-03 06:30,3,2.189,2.189,2.189,2.189,1
20160401|2016-03-03 07:00,3,2.1885,2.1885,2.186,2.186,2
20160401|2016-03-03 08:00,3,2.1875,2.1875,2.187,2.187,2
20160401|2016-03-03 08:30,3,2.1885,2.198,2.1885,2.198,3
20160401|2016-03-03 09:00,3,2.196,2.199,2.196,2.199,8
20160401|2016-03-03 09:30,3,2.196,2.2025,2.196,2.202,3
20160401|2016-03-03 10:00,3,2.202,2.202,2.2005,2.2005,14
20160401|2016-03-03 10:30,3,2.198,2.198,2.1975,2.1975,3
20160401|2016-03-03 11:00,3,2.2025,2.2025,2.2005,2.2005,2
20160401|2016-03-03 11:30,3,2.2045,2.2055,2.2035,2.2045,12
20160401|2016-03-03 12:30,3,2.208,2.208,2.208,2.208,2
20160401|2016-03-03 13:00,3,2.207,2.207,2.2055,2.2065,4
20160401|2016-03-03 13:30,3,2.206,2.206,2.206,2.206,1
20160401|2016-03-03 14:00,3,2.206,2.2095,2.2045,2.2095,5
20160401|2016-03-03 14:30,3,2.217,2.2175,2.215,2.215,6
20160401|2016-03-03 15:00,3,2.2095,2.2095,2.2095,2.2095,2
20160401|2016-03-03 15:30,3,2.209,2.209,2.2085,2.2085,6
20160401|2016-03-03 17:00,4,2.209,2.209,2.209,2.209,2
20160401|2016-03-03 17:30,4,2.21,2.21,2.21,2.21,2
20160401|2016-03-03 18:30,4,2.206,2.207,2.206,2.207,4
20160401|2016-03-03 19:00,4,2.21,2.215,2.21,2.215,4
20160401|2016-03-03 19:30,4,2.2205,2.2215,2.22,2.221,66
20160401|2016-03-03 20:00,4,2.212,2.2185,2.211,2.215,29
20160401|2016-03-03 22:00,4,2.216,2.216,2.216,2.216,1
20160401|2016-03-03 23:00,4,2.213,2.213,2.213,2.213,3
20160401|2016-03-04 00:00,4,2.22,2.226,2.218,2.226,4
20160401|2016-03-04 00:30,4,2.2355,2.2355,2.2355,2.2355,1
20160401|2016-03-04 01:00,4,2.236,2.237,2.2335,2.237,9
20160401|2016-03-04 01:30,4,2.2275,2.2305,2.2275,2.2285,5
20160401|2016-03-04 02:00,4,2.2285,2.2295,2.228,2.228,10
20160401|2016-03-04 03:00,4,2.2255,2.2255,2.2255,2.2255,1
20160401|2016-03-04 03:30,4,2.2205,2.221,2.22,2.22,4
20160401|2016-03-04 04:00,4,2.222,2.223,2.222,2.2225,7
20160401|2016-03-04 04:30,4,2.228,2.23,2.228,2.23,7
20160401|2016-03-04 05:00,4,2.23,2.23,2.2295,2.2295,3
20160401|2016-03-04 05:30,4,2.233,2.233,2.233,2.233,2
20160401|2016-03-04 06:30,4,2.2345,2.2375,2.2345,2.235,6
20160401|2016-03-04 07:00,4,2.2415,2.242,2.2365,2.2365,3
20160401|2016-03-04 07:30,4,2.2385,2.2385,2.2265,2.229,19
20160401|2016-03-04 08:00,4,2.225,2.2305,2.224,2.2305,11
20160401|2016-03-04 08:30,4,2.231,2.2405,2.231,2.2405,9
20160401|2016-03-04 09:00,4,2.2415,2.264,2.2415,2.2575,76
20160401|2016-03-04 09:30,4,2.262,2.266,2.262,2.263,29
20160401|2016-03-04 10:00,4,2.263,2.275,2.2625,2.275,76
20160401|2016-03-04 10:30,4,2.277,2.301,2.276,2.28,129
20160401|2016-03-04 11:00,4,2.281,2.282,2.2695,2.2715,70
20160401|2016-03-04 11:30,4,2.2715,2.2715,2.271,2.271,3
20160401|2016-03-04 12:30,4,2.2725,2.2725,2.2715,2.2715,2
20160401|2016-03-04 13:00,4,2.2685,2.2685,2.255,2.26,13
20160401|2016-03-04 13:30,4,2.2575,2.2575,2.2575,2.2575,2
20160401|2016-03-04 14:00,4,2.259,2.259,2.259,2.259,2
20160401|2016-03-04 14:30,4,2.2595,2.2595,2.2565,2.2565,23
20160401|2016-03-04 15:00,4,2.2595,2.2595,2.2575,2.2575,5
20160401|2016-03-06 17:00,7,2.27,2.27,2.268,2.268,2
20160401|2016-03-06 18:00,7,2.269,2.269,2.269,2.269,1
20160401|2016-03-06 18:30,7,2.2725,2.2725,2.2725,2.2725,1
20160401|2016-03-06 19:00,7,2.261,2.262,2.26,2.262,5
20160401|2016-03-06 19:30,7,2.2665,2.2665,2.2635,2.2635,2
20160401|2016-03-06 20:00,7,2.257,2.257,2.257,2.257,1
20160401|2016-03-06 20:30,7,2.254,2.256,2.253,2.256,15
20160401|2016-03-06 21:00,7,2.247,2.247,2.244,2.244,8
20160401|2016-03-06 21:30,7,2.252,2.252,2.252,2.252,10
20160401|2016-03-06 23:00,7,2.25,2.25,2.25,2.25,1
20160401|2016-03-06 23:30,7,2.256,2.2595,2.256,2.2595,2
20160401|2016-03-07 00:00,7,2.2565,2.2565,2.2565,2.2565,4
20160401|2016-03-07 00:30,7,2.253,2.253,2.253,2.253,1
20160401|2016-03-07 02:00,7,2.259,2.259,2.2585,2.2585,2
20160401|2016-03-07 03:00,7,2.259,2.259,2.259,2.259,1
20160401|2016-03-07 04:00,7,2.2595,2.2595,2.2595,2.2595,2
20160401|2016-03-07 04:30,7,2.266,2.266,2.266,2.266,1
20160401|2016-03-07 05:00,7,2.267,2.267,2.2665,2.2665,11
20160401|2016-03-07 06:00,7,2.269,2.269,2.266,2.266,4
20160401|2016-03-07 06:30,7,2.268,2.271,2.2675,2.271,6
20160401|2016-03-07 07:00,7,2.275,2.282,2.2735,2.277,31
20160401|2016-03-07 07:30,7,2.2785,2.2785,2.2555,2.2605,41
20160401|2016-03-07 08:00,7,2.262,2.2635,2.262,2.2635,3
20160401|2016-03-07 08:30,7,2.2595,2.266,2.2595,2.266,3
20160401|2016-03-07 09:00,7,2.272,2.274,2.272,2.274,4
20160401|2016-03-07 09:30,7,2.2695,2.2725,2.2695,2.2725,62
20160401|2016-03-07 10:00,7,2.276,2.2775,2.275,2.2775,5
20160401|2016-03-07 10:30,7,2.2755,2.277,2.275,2.277,13
20160401|2016-03-07 11:00,7,2.273,2.273,2.273,2.273,1
20160401|2016-03-07 11:30,7,2.276,2.2815,2.276,2.2815,13
20160401|2016-03-07 12:00,7,2.277,2.2775,2.273,2.274,9
20160401|2016-03-07 12:30,7,2.2725,2.276,2.2725,2.276,2
20160401|2016-03-07 13:00,7,2.2765,2.2765,2.2765,2.2765,1
20160401|2016-03-07 14:00,7,2.277,2.277,2.277,2.277,1
20160401|2016-03-07 14:30,7,2.278,2.278,2.277,2.2775,18
20160401|2016-03-07 15:00,7,2.2775,2.2775,2.2775,2.2775,4
20160401|2016-03-07 15:30,7,2.273,2.2735,2.273,2.273,14
20160401|2016-03-07 17:30,8,2.272,2.272,2.272,2.272,3
20160401|2016-03-07 19:00,8,2.2685,2.2685,2.266,2.266,2
20160401|2016-03-07 19:30,8,2.262,2.262,2.2575,2.2575,5
20160401|2016-03-07 20:00,8,2.257,2.257,2.247,2.25,83
20160401|2016-03-07 20:30,8,2.25,2.25,2.2395,2.2395,8
20160401|2016-03-07 21:00,8,2.237,2.2425,2.237,2.24,34
20160401|2016-03-07 21:30,8,2.245,2.2465,2.245,2.2465,2
20160401|2016-03-07 22:30,8,2.246,2.246,2.2455,2.2455,6
20160401|2016-03-07 23:00,8,2.2465,2.2465,2.2455,2.2455,3
20160401|2016-03-08 00:00,8,2.2525,2.253,2.2525,2.253,6
20160401|2016-03-08 00:30,8,2.25,2.25,2.25,2.25,8
20160401|2016-03-08 01:00,8,2.252,2.252,2.25,2.25,2
20160401|2016-03-08 03:30,8,2.25,2.2505,2.25,2.2505,3
20160401|2016-03-08 04:00,8,2.2515,2.2515,2.2515,2.2515,1
20160401|2016-03-08 04:30,8,2.25,2.25,2.25,2.25,1
20160401|2016-03-08 05:30,8,2.261,2.261,2.2585,2.2585,2
20160401|2016-03-08 07:00,8,2.248,2.248,2.241,2.2445,50
20160401|2016-03-08 07:30,8,2.2465,2.2465,2.241,2.2425,28
20160401|2016-03-08 08:00,8,2.242,2.242,2.2345,2.2345,24
20160401|2016-03-08 08:30,8,2.2325,2.235,2.2285,2.23,13
20160401|2016-03-08 09:00,8,2.227,2.227,2.219,2.2255,23
20160401|2016-03-08 09:30,8,2.219,2.219,2.207,2.207,17
20160401|2016-03-08 10:00,8,2.2085,2.217,2.2085,2.213,6
20160401|2016-03-08 10:30,8,2.215,2.215,2.21,2.21,12
20160401|2016-03-08 11:00,8,2.219,2.219,2.219,2.219,2
20160401|2016-03-08 11:30,8,2.22,2.22,2.219,2.219,4
20160401|2016-03-08 12:30,8,2.2195,2.2195,2.2195,2.2195,1
20160401|2016-03-08 14:00,8,2.2165,2.2165,2.216,2.2165,4
20160401|2016-03-08 14:30,8,2.215,2.215,2.214,2.214,15
20160401|2016-03-08 15:30,8,2.2135,2.2135,2.2135,2.2135,3
20160401|2016-03-08 17:30,9,2.2145,2.2145,2.2145,2.2145,1
20160401|2016-03-08 18:00,9,2.2095,2.2095,2.2095,2.2095,1
20160401|2016-03-08 19:30,9,2.2135,2.2135,2.2135,2.2135,1
20160401|2016-03-08 20:00,9,2.2105,2.2105,2.2105,2.2105,1
20160401|2016-03-08 21:30,9,2.2055,2.2055,2.2055,2.2055,1
20160401|2016-03-08 23:00,9,2.2085,2.2085,2.2085,2.2085,1
20160401|2016-03-09 00:00,9,2.217,2.217,2.217,2.217,1
20160401|2016-03-09 00:30,9,2.2205,2.2205,2.2205,2.2205,1
20160401|2016-03-09 02:00,9,2.2275,2.2275,2.2275,2.2275,1
20160401|2016-03-09 03:00,9,2.232,2.2385,2.232,2.2365,12
20160401|2016-03-09 03:30,9,2.2375,2.2375,2.236,2.236,2
20160401|2016-03-09 04:00,9,2.2345,2.2345,2.2345,2.2345,1
20160401|2016-03-09 04:30,9,2.2315,2.232,2.2305,2.2305,14
20160401|2016-03-09 05:00,9,2.231,2.231,2.2295,2.2295,2
20160401|2016-03-09 05:30,9,2.2285,2.2285,2.2285,2.2285,1
20160401|2016-03-09 06:00,9,2.233,2.234,2.233,2.234,2
20160401|2016-03-09 06:30,9,2.234,2.234,2.232,2.232,3
20160401|2016-03-09 07:00,9,2.2355,2.2355,2.2325,2.2325,2
20160401|2016-03-09 07:30,9,2.226,2.2305,2.226,2.2305,3
20160401|2016-03-09 08:00,9,2.228,2.228,2.2275,2.2275,15
20160401|2016-03-09 09:00,9,2.239,2.245,2.2355,2.241,10
20160401|2016-03-09 09:30,9,2.248,2.251,2.238,2.238,11
20160401|2016-03-09 10:00,9,2.2415,2.2415,2.239,2.239,2
20160401|2016-03-09 10:30,9,2.2345,2.2345,2.2345,2.2345,6
20160401|2016-03-09 11:30,9,2.2325,2.2325,2.2305,2.2305,18
20160401|2016-03-09 12:30,9,2.2285,2.2285,2.2285,2.2285,5
20160401|2016-03-09 13:00,9,2.231,2.231,2.231,2.231,1
20160401|2016-03-09 13:30,9,2.236,2.236,2.236,2.236,2
20160401|2016-03-09 14:30,9,2.2335,2.2335,2.2335,2.2335,5
20160401|2016-03-09 19:00,10,2.238,2.2385,2.238,2.2385,8
20160401|2016-03-09 19:30,10,2.235,2.235,2.235,2.235,1
20160401|2016-03-09 20:00,10,2.2285,2.2285,2.226,2.226,3
20160401|2016-03-09 20:30,10,2.232,2.2325,2.231,2.231,3
20160401|2016-03-09 23:30,10,2.237,2.237,2.2285,2.2285,5
20160401|2016-03-10 00:00,10,2.23,2.23,2.23,2.23,1
20160401|2016-03-10 01:30,10,2.2255,2.226,2.2255,2.226,3
20160401|2016-03-10 02:00,10,2.2315,2.2315,2.2315,2.2315,3
20160401|2016-03-10 02:30,10,2.234,2.234,2.234,2.234,1
20160401|2016-03-10 03:00,10,2.2305,2.2305,2.2305,2.2305,1
20160401|2016-03-10 04:00,10,2.221,2.221,2.221,2.221,1
20160401|2016-03-10 04:30,10,2.219,2.219,2.219,2.219,2
20160401|2016-03-10 06:00,10,2.229,2.229,2.229,2.229,2
20160401|2016-03-10 06:30,10,2.227,2.2345,2.227,2.2345,9
20160401|2016-03-10 07:00,10,2.2235,2.2235,2.2145,2.217,9
20160401|2016-03-10 08:00,10,2.2305,2.2305,2.2235,2.2235,3
20160401|2016-03-10 08:30,10,2.217,2.217,2.217,2.217,5
20160401|2016-03-10 09:30,10,2.2215,2.2215,2.219,2.22,11
20160401|2016-03-10 10:00,10,2.2145,2.2145,2.2065,2.2065,9
20160401|2016-03-10 10:30,10,2.2165,2.2165,2.2165,2.2165,2
20160401|2016-03-10 11:30,10,2.218,2.218,2.215,2.217,16
20160401|2016-03-10 12:00,10,2.217,2.217,2.217,2.217,4
20160401|2016-03-10 12:30,10,2.221,2.221,2.221,2.221,1
20160401|2016-03-10 15:30,10,2.224,2.224,2.224,2.224,2
20160401|2016-03-10 17:30,11,2.224,2.224,2.224,2.224,1
20160401|2016-03-10 19:00,11,2.231,2.231,2.231,2.231,2
20160401|2016-03-10 19:30,11,2.234,2.234,2.234,2.234,5
20160401|2016-03-10 20:00,11,2.2315,2.2315,2.2315,2.2315,1
20160401|2016-03-10 21:00,11,2.238,2.239,2.238,2.239,2
20160401|2016-03-10 21:30,11,2.2425,2.2425,2.2425,2.2425,2
20160401|2016-03-10 22:30,11,2.2425,2.243,2.2425,2.243,2
20160401|2016-03-10 23:00,11,2.243,2.243,2.243,2.243,6
20160401|2016-03-11 00:30,11,2.2445,2.2495,2.2445,2.2495,15
20160401|2016-03-11 01:00,11,2.246,2.247,2.244,2.244,24
20160401|2016-03-11 01:30,11,2.2355,2.2355,2.2355,2.2355,1
20160401|2016-03-11 02:00,11,2.2415,2.2415,2.2365,2.2365,9
20160401|2016-03-11 05:30,11,2.2335,2.2335,2.2325,2.2325,2
20160401|2016-03-11 06:00,11,2.235,2.235,2.235,2.235,4
20160401|2016-03-11 07:00,11,2.2415,2.2415,2.2415,2.2415,3
20160401|2016-03-11 07:30,11,2.238,2.238,2.2365,2.2365,2
20160401|2016-03-11 08:30,11,2.2415,2.2415,2.2415,2.2415,5
20160401|2016-03-11 09:00,11,2.2465,2.2465,2.245,2.245,3
20160401|2016-03-11 09:30,11,2.2405,2.2435,2.2405,2.2435,3
20160401|2016-03-11 10:00,11,2.247,2.247,2.247,2.247,8
20160401|2016-03-11 11:00,11,2.2455,2.246,2.2425,2.2425,20
20160401|2016-03-11 11:30,11,2.2405,2.2405,2.239,2.2395,11
20160401|2016-03-11 12:00,11,2.2395,2.2395,2.2395,2.2395,1
20160401|2016-03-11 12:30,11,2.2395,2.2395,2.2395,2.2395,2
20160401|2016-03-11 13:00,11,2.2435,2.2435,2.242,2.2435,11
20160401|2016-03-11 13:30,11,2.241,2.242,2.241,2.242,8
20160401|2016-03-11 14:00,11,2.2425,2.2425,2.2425,2.2425,1
20160401|2016-03-11 14:30,11,2.2405,2.2405,2.24,2.24,5
20160401|2016-03-13 17:00,14,2.233,2.233,2.233,2.233,1
20160401|2016-03-13 17:30,14,2.2355,2.2355,2.2355,2.2355,1
20160401|2016-03-13 19:00,14,2.2335,2.2335,2.2335,2.2335,1
20160401|2016-03-13 21:00,14,2.257,2.258,2.257,2.258,2
20160401|2016-03-13 21:30,14,2.265,2.272,2.265,2.2675,6
20160401|2016-03-13 22:00,14,2.274,2.274,2.266,2.266,5
20160401|2016-03-14 00:30,14,2.2665,2.27,2.259,2.26,4
20160401|2016-03-14 01:00,14,2.259,2.259,2.2575,2.2575,7
20160401|2016-03-14 01:30,14,2.255,2.255,2.255,2.255,1
20160401|2016-03-14 02:00,14,2.257,2.257,2.257,2.257,10
20160401|2016-03-14 02:30,14,2.25,2.25,2.25,2.25,10
20160401|2016-03-14 04:00,14,2.246,2.249,2.245,2.245,6
20160401|2016-03-14 05:00,14,2.246,2.2475,2.246,2.2465,8
20160401|2016-03-14 05:30,14,2.248,2.248,2.248,2.248,1
20160401|2016-03-14 06:30,14,2.248,2.248,2.2475,2.2475,3
20160401|2016-03-14 07:30,14,2.2515,2.2515,2.251,2.251,6
20160401|2016-03-14 08:30,14,2.2465,2.2465,2.2335,2.2335,33
20160401|2016-03-14 09:00,14,2.2285,2.2285,2.228,2.228,11
20160401|2016-03-14 09:30,14,2.232,2.235,2.229,2.229,4
20160401|2016-03-14 10:00,14,2.232,2.2335,2.232,2.232,6
20160401|2016-03-14 10:30,14,2.2335,2.234,2.233,2.233,9
20160401|2016-03-14 11:30,14,2.2375,2.2375,2.237,2.237,6
20160401|2016-03-14 12:00,14,2.2365,2.2365,2.2365,2.2365,1
20160401|2016-03-14 12:30,14,2.237,2.2375,2.237,2.2375,2
20160401|2016-03-14 14:00,14,2.2355,2.2395,2.2355,2.2395,2
20160401|2016-03-14 14:30,14,2.239,2.2405,2.239,2.2405,2
20160401|2016-03-14 15:00,14,2.2395,2.2395,2.238,2.238,3
20160401|2016-03-14 15:30,14,2.239,2.239,2.239,2.239,2
20160401|2016-03-14 17:00,15,2.241,2.241,2.241,2.241,2
20160401|2016-03-14 17:30,15,2.2405,2.2405,2.2405,2.2405,1
20160401|2016-03-14 18:30,15,2.2415,2.2415,2.241,2.241,2
20160401|2016-03-14 19:00,15,2.2415,2.2415,2.2415,2.2415,1
20160401|2016-03-14 19:30,15,2.2365,2.2365,2.2365,2.2365,1
20160401|2016-03-14 20:00,15,2.2225,2.2225,2.221,2.221,12
20160401|2016-03-14 21:30,15,2.221,2.221,2.221,2.221,1
20160401|2016-03-14 22:00,15,2.2245,2.2245,2.224,2.224,13
20160401|2016-03-15 00:00,15,2.228,2.228,2.228,2.228,1
20160401|2016-03-15 01:30,15,2.2255,2.2255,2.2255,2.2255,1
20160401|2016-03-15 02:00,15,2.22,2.22,2.212,2.212,18
20160401|2016-03-15 06:30,15,2.2195,2.2205,2.2195,2.2205,2
20160401|2016-03-15 07:30,15,2.2195,2.22,2.2185,2.2185,16
20160401|2016-03-15 08:30,15,2.2265,2.2315,2.2265,2.2315,6
20160401|2016-03-15 10:00,15,2.2265,2.2265,2.2265,2.2265,2
20160401|2016-03-15 10:30,15,2.231,2.232,2.23,2.23,15
20160401|2016-03-15 11:00,15,2.2295,2.2295,2.228,2.228,22
20160401|2016-03-15 11:30,15,2.2305,2.2305,2.2305,2.2305,6
20160401|2016-03-15 12:00,15,2.233,2.235,2.233,2.235,2
20160401|2016-03-15 13:00,15,2.233,2.233,2.233,2.233,1
20160401|2016-03-15 17:30,16,2.235,2.235,2.235,2.235,2
20160401|2016-03-15 19:30,16,2.2375,2.2375,2.2375,2.2375,1
20160401|2016-03-15 20:00,16,2.2315,2.232,2.2315,2.232,4
20160401|2016-03-15 21:00,16,2.227,2.227,2.227,2.227,1
20160401|2016-03-15 22:30,16,2.2245,2.2245,2.2245,2.2245,2
20160401|2016-03-16 00:30,16,2.2435,2.2435,2.2435,2.2435,2
20160401|2016-03-16 02:30,16,2.233,2.2335,2.233,2.2335,5
20160401|2016-03-16 07:30,16,2.228,2.2285,2.228,2.2285,11
20160401|2016-03-16 08:00,16,2.229,2.229,2.229,2.229,4
20160401|2016-03-16 09:00,16,2.235,2.235,2.235,2.235,1
20160401|2016-03-16 09:30,16,2.239,2.239,2.239,2.239,1
20160401|2016-03-16 10:30,16,2.2305,2.2305,2.2305,2.2305,3
20160401|2016-03-16 11:00,16,2.229,2.229,2.229,2.229,2
20160401|2016-03-16 11:30,16,2.2315,2.232,2.2315,2.232,10
20160401|2016-03-16 12:00,16,2.229,2.229,2.228,2.228,7
20160401|2016-03-16 12:30,16,2.2285,2.2285,2.2285,2.2285,1
20160401|2016-03-16 13:00,16,2.2385,2.255,2.2385,2.248,6
20160401|2016-03-16 13:30,16,2.2575,2.26,2.2565,2.26,9
20160401|2016-03-16 14:00,16,2.2615,2.262,2.2615,2.262,2
20160401|2016-03-16 14:30,16,2.2625,2.2655,2.2625,2.2645,10
20160401|2016-03-16 15:00,16,2.2585,2.2585,2.2575,2.2575,4
20160401|2016-03-16 19:30,17,2.265,2.2655,2.265,2.2655,4
20160401|2016-03-16 20:00,17,2.2655,2.2655,2.2655,2.2655,1
20160401|2016-03-16 20:30,17,2.265,2.2655,2.2625,2.2655,9
20160401|2016-03-16 22:00,17,2.2605,2.2605,2.2605,2.2605,1
20160401|2016-03-17 00:00,17,2.2655,2.2665,2.2655,2.2665,4
20160401|2016-03-17 01:00,17,2.264,2.2655,2.2635,2.2635,3
20160401|2016-03-17 02:00,17,2.2695,2.273,2.2675,2.2725,66
20160401|2016-03-17 02:30,17,2.2725,2.2735,2.272,2.273,31
20160401|2016-03-17 03:00,17,2.2905,2.2915,2.29,2.2905,5
20160401|2016-03-17 03:30,17,2.29,2.29,2.29,2.29,1
20160401|2016-03-17 04:00,17,2.29,2.29,2.286,2.286,3
20160401|2016-03-17 05:00,17,2.286,2.287,2.286,2.287,2
20160401|2016-03-17 05:30,17,2.2875,2.291,2.2875,2.291,3
20160401|2016-03-17 06:00,17,2.2925,2.2935,2.2925,2.2935,6
20160401|2016-03-17 06:30,17,2.292,2.2925,2.2885,2.2885,4
20160401|2016-03-17 07:00,17,2.2825,2.2825,2.2685,2.2685,12
20160401|2016-03-17 07:30,17,2.2635,2.267,2.2635,2.267,9
20160401|2016-03-17 08:00,17,2.269,2.278,2.269,2.278,7
20160401|2016-03-17 08:30,17,2.2645,2.2645,2.26,2.26,2
20160401|2016-03-17 09:00,17,2.2645,2.2675,2.2645,2.2655,3
20160401|2016-03-17 09:30,17,2.264,2.276,2.264,2.276,2
20160401|2016-03-17 10:30,17,2.272,2.281,2.272,2.281,8
20160401|2016-03-17 11:00,17,2.285,2.285,2.285,2.285,1
20160401|2016-03-17 11:30,17,2.2885,2.2905,2.2885,2.29,10
20160401|2016-03-17 12:00,17,2.289,2.289,2.289,2.289,5
20160401|2016-03-17 14:00,17,2.288,2.288,2.288,2.288,2
20160401|2016-03-17 14:30,17,2.286,2.286,2.286,2.286,1
20160401|2016-03-17 15:00,17,2.283,2.2855,2.283,2.2855,4
20160401|2016-03-17 15:30,17,2.286,2.287,2.286,2.287,4
20160401|2016-03-17 17:00,18,2.2885,2.2885,2.2885,2.2885,2
20160401|2016-03-17 20:30,18,2.3,2.315,2.3,2.315,23
20160401|2016-03-17 21:00,18,2.308,2.308,2.308,2.308,1
20160401|2016-03-17 23:30,18,2.313,2.313,2.313,2.313,1
20160401|2016-03-18 00:00,18,2.311,2.311,2.311,2.311,1
20160401|2016-03-18 01:00,18,2.311,2.3155,2.311,2.3155,3
20160401|2016-03-18 01:30,18,2.319,2.32,2.319,2.32,9
20160401|2016-03-18 02:00,18,2.307,2.307,2.3045,2.3045,2
20160401|2016-03-18 02:30,18,2.297,2.297,2.296,2.296,11
20160401|2016-03-18 03:00,18,2.29,2.29,2.29,2.29,1
20160401|2016-03-18 03:30,18,2.2855,2.288,2.2835,2.288,7
20160401|2016-03-18 04:30,18,2.2875,2.288,2.2875,2.288,17
20160401|2016-03-18 05:00,18,2.2905,2.2905,2.2905,2.2905,1
20160401|2016-03-18 05:30,18,2.2945,2.2945,2.294,2.294,16
20160401|2016-03-18 06:30,18,2.2955,2.2955,2.2955,2.2955,1
20160401|2016-03-18 07:00,18,2.2845,2.2845,2.2845,2.2845,6
20160401|2016-03-18 07:30,18,2.2845,2.2845,2.2845,2.2845,1
20160401|2016-03-18 08:00,18,2.299,2.299,2.299,2.299,1
20160401|2016-03-18 08:30,18,2.293,2.294,2.293,2.294,5
20160401|2016-03-18 09:00,18,2.2895,2.29,2.284,2.284,6
20160401|2016-03-18 09:30,18,2.2885,2.2885,2.2885,2.2885,2
20160401|2016-03-18 10:30,18,2.2805,2.2805,2.28,2.28,2
20160401|2016-03-18 11:00,18,2.2835,2.2835,2.2825,2.2825,4
20160401|2016-03-18 11:30,18,2.278,2.2795,2.2765,2.2795,9
20160401|2016-03-18 12:00,18,2.2805,2.2805,2.2805,2.2805,4
20160401|2016-03-18 12:30,18,2.2825,2.2825,2.2825,2.2825,5
20160401|2016-03-18 13:00,18,2.2845,2.2845,2.2845,2.2845,1
20160401|2016-03-18 13:30,18,2.285,2.285,2.285,2.285,8
20160401|2016-03-18 14:00,18,2.284,2.2875,2.284,2.2875,37
20160401|2016-03-18 14:30,18,2.285,2.2895,2.285,2.2895,7
20160401|2016-03-20 17:00,21,2.2905,2.2915,2.2895,2.2895,21
20160401|2016-03-20 20:30,21,2.29,2.29,2.29,2.29,1
20160401|2016-03-20 21:30,21,2.286,2.286,2.2855,2.2855,5
20160401|2016-03-20 22:30,21,2.28,2.28,2.2785,2.2785,2
20160401|2016-03-21 00:30,21,2.277,2.2775,2.277,2.2775,2
20160401|2016-03-21 02:30,21,2.269,2.269,2.269,2.269,6
20160401|2016-03-21 03:00,21,2.279,2.279,2.279,2.279,1
20160401|2016-03-21 03:30,21,2.281,2.281,2.281,2.281,1
20160401|2016-03-21 04:00,21,2.2835,2.285,2.2835,2.285,2
20160401|2016-03-21 06:00,21,2.292,2.296,2.292,2.293,4
20160401|2016-03-21 06:30,21,2.292,2.292,2.292,2.292,1
20160401|2016-03-21 07:00,21,2.2905,2.2905,2.29,2.29,2
20160401|2016-03-21 07:30,21,2.287,2.287,2.284,2.284,2
20160401|2016-03-21 08:00,21,2.283,2.2915,2.283,2.291,4
20160401|2016-03-21 08:30,21,2.2925,2.2925,2.2925,2.2925,2
20160401|2016-03-21 09:30,21,2.2845,2.285,2.2835,2.2835,4
20160401|2016-03-21 10:00,21,2.2885,2.292,2.2885,2.292,2
20160401|2016-03-21 11:30,21,2.2905,2.2905,2.29,2.29,3
20160401|2016-03-21 12:00,21,2.29,2.29,2.29,2.29,1
20160401|2016-03-21 13:00,21,2.2905,2.2905,2.287,2.287,3
20160401|2016-03-21 14:30,21,2.2875,2.2875,2.2875,2.2875,1
20160401|2016-03-21 17:00,22,2.287,2.2875,2.287,2.2875,4
20160401|2016-03-21 19:00,22,2.2835,2.2835,2.2835,2.2835,1
20160401|2016-03-21 19:30,22,2.2865,2.2865,2.2865,2.2865,1
20160401|2016-03-21 23:00,22,2.279,2.279,2.2775,2.2775,2
20160401|2016-03-22 02:00,22,2.28,2.28,2.28,2.28,1
20160401|2016-03-22 03:00,22,2.277,2.277,2.2725,2.2725,4
20160401|2016-03-22 03:30,22,2.2765,2.2765,2.2765,2.2765,1
20160401|2016-03-22 04:30,22,2.289,2.289,2.289,2.289,2
20160401|2016-03-22 06:30,22,2.28,2.28,2.28,2.28,1
20160401|2016-03-22 07:00,22,2.2775,2.2775,2.272,2.272,3
20160401|2016-03-22 08:00,22,2.273,2.273,2.273,2.273,1
20160401|2016-03-22 08:30,22,2.2785,2.281,2.2785,2.279,3
20160401|2016-03-22 09:30,22,2.2835,2.285,2.283,2.285,3
20160401|2016-03-22 10:00,22,2.2825,2.2825,2.2825,2.2825,5
20160401|2016-03-22 10:30,22,2.2845,2.2845,2.2825,2.2825,3
20160401|2016-03-22 11:00,22,2.285,2.285,2.2845,2.2845,20
20160401|2016-03-22 11:30,22,2.2865,2.2865,2.286,2.286,3
20160401|2016-03-22 12:00,22,2.286,2.2865,2.2855,2.2865,20
20160401|2016-03-22 14:30,22,2.2895,2.2895,2.2895,2.2895,2
20160401|2016-03-22 15:00,22,2.29,2.29,2.29,2.29,1
20160401|2016-03-22 20:00,23,2.2915,2.2915,2.2915,2.2915,1
20160401|2016-03-22 21:00,23,2.2845,2.2845,2.2845,2.2845,1
20160401|2016-03-23 00:30,23,2.277,2.277,2.277,2.277,1
20160401|2016-03-23 02:00,23,2.275,2.275,2.275,2.275,1
20160401|2016-03-23 03:00,23,2.277,2.277,2.275,2.277,7
20160401|2016-03-23 03:30,23,2.2795,2.2795,2.2785,2.279,8
20160401|2016-03-23 04:00,23,2.277,2.2775,2.277,2.2775,2
20160401|2016-03-23 04:30,23,2.281,2.281,2.281,2.281,1
20160401|2016-03-23 06:00,23,2.282,2.2855,2.282,2.2855,2
20160401|2016-03-23 07:00,23,2.283,2.283,2.283,2.283,1
20160401|2016-03-23 07:30,23,2.2755,2.2755,2.273,2.273,3
20160401|2016-03-23 08:00,23,2.2545,2.2545,2.253,2.254,42
20160401|2016-03-23 08:30,23,2.247,2.25,2.2445,2.2445,7
20160401|2016-03-23 09:00,23,2.242,2.247,2.2415,2.2415,10
20160401|2016-03-23 09:30,23,2.243,2.243,2.239,2.24,13
20160401|2016-03-23 10:30,23,2.24,2.24,2.235,2.2375,70
20160401|2016-03-23 11:30,23,2.23,2.232,2.228,2.2315,7
20160401|2016-03-23 12:00,23,2.2325,2.2335,2.2325,2.2335,7
20160401|2016-03-23 13:00,23,2.236,2.236,2.236,2.236,1
20160401|2016-03-23 14:30,23,2.2355,2.237,2.2355,2.237,7
20160401|2016-03-23 15:30,23,2.2365,2.2365,2.235,2.235,6
20160401|2016-03-23 18:30,24,2.2335,2.2335,2.2335,2.2335,1
20160401|2016-03-23 22:30,24,2.238,2.238,2.238,2.238,1
20160401|2016-03-23 23:00,24,2.2365,2.2365,2.2365,2.2365,1
20160401|2016-03-23 23:30,24,2.238,2.238,2.237,2.237,2
20160401|2016-03-24 00:00,24,2.236,2.236,2.236,2.236,1
20160401|2016-03-24 01:30,24,2.226,2.226,2.226,2.226,10
20160401|2016-03-24 02:30,24,2.224,2.224,2.224,2.224,1
20160401|2016-03-24 03:30,24,2.2345,2.2345,2.2345,2.2345,1
20160401|2016-03-24 04:00,24,2.2275,2.2275,2.2275,2.2275,1
20160401|2016-03-24 06:00,24,2.205,2.205,2.205,2.205,3
20160401|2016-03-24 07:00,24,2.212,2.2135,2.212,2.2135,6
20160401|2016-03-24 07:30,24,2.221,2.221,2.221,2.221,2
20160401|2016-03-24 08:00,24,2.2175,2.2175,2.2175,2.2175,1
20160401|2016-03-24 08:30,24,2.219,2.2195,2.219,2.2195,2
20160401|2016-03-24 09:00,24,2.2205,2.2205,2.2205,2.2205,2
20160401|2016-03-24 09:30,24,2.2235,2.2255,2.2235,2.225,4
20160401|2016-03-24 10:00,24,2.2225,2.2225,2.2225,2.2225,1
20160401|2016-03-24 10:30,24,2.2195,2.2195,2.2195,2.2195,4
20160401|2016-03-24 11:30,24,2.2245,2.2265,2.2245,2.225,12
20160401|2016-03-24 12:00,24,2.2245,2.228,2.2245,2.228,11
20160401|2016-03-24 13:00,24,2.234,2.234,2.2305,2.2305,2
20160401|2016-03-24 13:30,24,2.232,2.232,2.232,2.232,1
20160401|2016-03-24 14:30,24,2.232,2.232,2.232,2.232,1
20160401|2016-03-24 15:30,24,2.233,2.233,2.233,2.233,1
20160401|2016-03-27 17:00,28,2.2305,2.2305,2.2305,2.2305,3
20160401|2016-03-27 20:00,28,2.238,2.238,2.238,2.238,1
20160401|2016-03-28 01:00,28,2.232,2.232,2.226,2.226,3
20160401|2016-03-28 02:00,28,2.222,2.222,2.2215,2.2215,2
20160401|2016-03-28 06:00,28,2.226,2.226,2.226,2.226,1
20160401|2016-03-28 07:00,28,2.229,2.229,2.227,2.227,3
20160401|2016-03-28 07:30,28,2.225,2.225,2.225,2.225,10
20160401|2016-03-28 08:00,28,2.227,2.227,2.2255,2.2255,9
20160401|2016-03-28 11:00,28,2.2475,2.2475,2.2475,2.2475,8
20160401|2016-03-28 11:30,28,2.2475,2.2475,2.243,2.2435,11
20160401|2016-03-28 12:30,28,2.238,2.238,2.237,2.2375,3
20160401|2016-03-28 13:30,28,2.2385,2.2385,2.2385,2.2385,2
20160401|2016-03-28 14:00,28,2.241,2.2415,2.241,2.2415,8
20160401|2016-03-28 14:30,28,2.24,2.24,2.24,2.24,1
20160401|2016-03-28 22:00,29,2.2345,2.2345,2.2345,2.2345,1
20160401|2016-03-29 03:30,29,2.219,2.219,2.214,2.214,2
20160401|2016-03-29 04:00,29,2.2145,2.2145,2.2145,2.2145,3
20160401|2016-03-29 04:30,29,2.21,2.21,2.21,2.21,1
20160401|2016-03-29 07:00,29,2.217,2.218,2.212,2.218,14
20160401|2016-03-29 07:30,29,2.2165,2.2165,2.216,2.216,2
20160401|2016-03-29 08:00,29,2.22,2.22,2.21,2.21,46
20160401|2016-03-29 08:30,29,2.2085,2.2115,2.2065,2.2115,24
20160401|2016-03-29 09:00,29,2.2145,2.2145,2.2115,2.213,81
20160401|2016-03-29 10:00,29,2.2025,2.2025,2.1975,2.1975,3
20160401|2016-03-29 11:00,29,2.199,2.208,2.1985,2.208,4
20160401|2016-03-29 11:30,29,2.214,2.214,2.2095,2.2095,6
20160401|2016-03-29 12:00,29,2.2095,2.2095,2.2055,2.2055,18
20160401|2016-03-29 12:30,29,2.21,2.21,2.21,2.21,7
20160401|2016-03-29 13:30,29,2.2105,2.2105,2.2105,2.2105,1
20160401|2016-03-29 20:00,30,2.2125,2.2125,2.2125,2.2125,1
20160401|2016-03-29 22:00,30,2.203,2.203,2.203,2.203,1
20160401|2016-03-29 23:30,30,2.1955,2.1955,2.1955,2.1955,2
20160401|2016-03-30 01:00,30,2.1795,2.1805,2.1795,2.1805,2
20160401|2016-03-30 02:30,30,2.1965,2.1965,2.1965,2.1965,1
20160401|2016-03-30 05:30,30,2.192,2.192,2.192,2.192,2
20160401|2016-03-30 06:00,30,2.197,2.197,2.197,2.197,1
20160401|2016-03-30 06:30,30,2.1975,2.2075,2.1975,2.207,77
20160401|2016-03-30 07:00,30,2.193,2.193,2.193,2.193,1
20160401|2016-03-30 08:00,30,2.19,2.19,2.19,2.19,2
20160401|2016-03-30 08:30,30,2.1935,2.1935,2.193,2.193,12
20160401|2016-03-30 09:00,30,2.1955,2.1955,2.195,2.195,2
20160401|2016-03-30 09:30,30,2.197,2.197,2.1915,2.1955,5
20160401|2016-03-30 10:00,30,2.1935,2.1935,2.1885,2.1905,18
20160401|2016-03-30 11:00,30,2.189,2.189,2.189,2.189,2
20160401|2016-03-30 11:30,30,2.185,2.1865,2.185,2.1865,4
20160401|2016-03-30 13:00,30,2.1885,2.1885,2.1885,2.1885,2
20160401|2016-03-30 14:00,30,2.189,2.189,2.189,2.189,2
20160401|2016-03-30 14:30,30,2.187,2.188,2.187,2.188,6
20160401|2016-03-30 15:00,30,2.185,2.1865,2.185,2.1865,3
20160401|2016-03-30 15:30,30,2.185,2.185,2.185,2.185,7
20160401|2016-03-30 17:00,31,2.186,2.187,2.186,2.187,42
20160401|2016-03-31 08:00,31,2.1755,2.1815,2.1755,2.1815,4
20160401|2016-03-31 08:30,31,2.187,2.1935,2.187,2.1935,12
20160401|2016-03-31 09:00,31,2.1955,2.1955,2.1955,2.1955,2
20160401|2016-03-31 09:30,31,2.1915,2.1935,2.1915,2.1925,34
20160401|2016-03-31 10:00,31,2.1805,2.1805,2.1805,2.1805,1
20160401|2016-03-31 11:00,31,2.1845,2.1845,2.1845,2.1845,6
20160401|2016-03-31 12:00,31,2.182,2.1855,2.182,2.1855,7
20160401|2016-03-31 13:30,31,2.1835,2.1835,2.1835,2.1835,1
20160401|2016-03-31 14:00,31,2.185,2.185,2.185,2.185,1
20160401|2016-03-31 14:30,31,2.1845,2.1845,2.1845,2.1845,2
20160401|2016-03-31 15:00,31,2.183,2.183,2.183,2.183,1
20160401|2016-03-31 15:30,31,2.183,2.183,2.183,2.183,1
20160401|2016-03-31 17:00,1,2.184,2.184,2.184,2.184,7
20160401|2016-04-01 07:00,1,2.182,2.182,2.182,2.182,1
20160401|2016-04-01 08:00,1,2.1635,2.1635,2.163,2.163,6
20160401|2016-04-01 08:30,1,2.167,2.167,2.167,2.167,1
20160401|2016-04-01 09:30,1,2.1725,2.183,2.1715,2.1825,70
20160401|2016-04-01 10:30,1,2.176,2.176,2.176,2.176,1
20160401|2016-04-01 11:00,1,2.1645,2.166,2.1645,2.166,2
20160401|2016-04-01 11:30,1,2.158,2.158,2.158,2.158,1
20160401|2016-04-01 13:30,1,2.162,2.162,2.1615,2.1615,19
20160401|2016-04-01 15:00,1,2.1655,2.166,2.1655,2.166,14
20160401|2016-04-04 09:00,4,2.1555,2.1575,2.1505,2.151,17
20160401|2016-04-04 10:00,4,2.145,2.145,2.145,2.145,1
20160401|2016-04-04 10:30,4,2.1385,2.1385,2.1385,2.1385,12
20160401|2016-04-04 11:00,4,2.1375,2.1375,2.1375,2.1375,1
20160401|2016-04-04 12:00,4,2.138,2.138,2.138,2.138,1
20160401|2016-04-04 12:30,4,2.139,2.139,2.139,2.139,4
20160401|2016-04-04 13:00,4,2.1395,2.1395,2.1395,2.1395,1
20160401|2016-04-04 15:00,4,2.141,2.1415,2.141,2.1415,5
20160401|2016-04-05 08:30,5,2.1415,2.1415,2.1415,2.1415,10
20160401|2016-04-05 09:30,5,2.137,2.1375,2.137,2.1375,10
20160401|2016-04-05 13:00,5,2.1335,2.1335,2.1335,2.1335,2
20160401|2016-04-05 13:30,5,2.14,2.14,2.14,2.14,1
20160401|2016-04-05 14:00,5,2.1385,2.1385,2.1385,2.1385,1
20160401|2016-04-05 14:30,5,2.137,2.137,2.137,2.137,10
20160401|2016-04-05 15:00,5,2.1355,2.1355,2.1355,2.1355,1
20160401|2016-04-06 07:00,6,2.131,2.131,2.131,2.131,3
20160401|2016-04-06 09:00,6,2.1355,2.1355,2.1355,2.1355,1
20160401|2016-04-06 10:00,6,2.1395,2.14,2.1395,2.14,13
20160401|2016-04-06 11:00,6,2.144,2.144,2.144,2.144,1
20160401|2016-04-06 12:00,6,2.143,2.143,2.143,2.143,1
20160401|2016-04-06 23:30,7,2.1415,2.1415,2.141,2.141,2
20160401|2016-04-07 02:00,7,2.116,2.116,2.116,2.116,1
20160401|2016-04-07 07:30,7,2.1,2.1,2.1,2.1,3
20160401|2016-04-07 08:00,7,2.088,2.088,2.088,2.088,1
20160401|2016-04-07 08:30,7,2.096,2.096,2.096,2.096,10
20160401|2016-04-07 09:00,7,2.084,2.084,2.084,2.084,4
20160401|2016-04-07 09:30,7,2.0735,2.0735,2.0735,2.0735,1
20160401|2016-04-07 10:00,7,2.0755,2.0755,2.0755,2.0755,4
20160401|2016-04-07 11:00,7,2.076,2.0765,2.076,2.0765,2
20160401|2016-04-07 12:00,7,2.075,2.075,2.075,2.075,1
20160401|2016-04-07 14:00,7,2.071,2.071,2.071,2.071,1
20160401|2016-04-07 14:30,7,2.0705,2.0715,2.0705,2.0715,11
20160401|2016-04-07 15:00,7,2.0735,2.074,2.0735,2.074,10
20160401|2016-04-08 08:30,8,2.0845,2.0845,2.0845,2.0845,1
20160401|2016-04-08 09:30,8,2.087,2.0945,2.087,2.0945,12
20160401|2016-04-08 10:30,8,2.087,2.087,2.087,2.087,1
20160401|2016-04-08 14:00,8,2.0875,2.088,2.0875,2.088,10
20160401|2016-04-08 15:00,8,2.0865,2.0875,2.0865,2.0875,10
20160401|2016-04-10 23:30,11,2.1015,2.1015,2.1015,2.1015,1
20160401|2016-04-11 05:30,11,2.0775,2.0775,2.0775,2.0775,1
20160401|2016-04-11 06:30,11,2.075,2.075,2.075,2.075,1
20160401|2016-04-11 08:30,11,2.092,2.092,2.092,2.092,10
20160401|2016-04-11 09:00,11,2.0915,2.0915,2.0915,2.0915,1
20160401|2016-04-11 10:00,11,2.094,2.094,2.094,2.094,1
20160401|2016-04-11 12:00,11,2.088,2.0885,2.0875,2.088,6
20160401|2016-04-11 12:30,11,2.089,2.089,2.089,2.089,10
20160401|2016-04-11 14:30,11,2.0845,2.0845,2.0845,2.0845,5
20160401|2016-04-11 15:00,11,2.083,2.083,2.083,2.083,5
20160401|2016-04-11 15:30,11,2.083,2.083,2.083,2.083,1
20160401|2016-04-12 02:00,12,2.0935,2.0935,2.0935,2.0935,2
20160401|2016-04-12 08:00,12,2.1045,2.114,2.1045,2.114,2
20160401|2016-04-12 08:30,12,2.125,2.125,2.125,2.125,2
20160401|2016-04-12 10:00,12,2.122,2.122,2.122,2.122,1
20160401|2016-04-12 10:30,12,2.128,2.1285,2.128,2.1285,10
20160401|2016-04-12 13:00,12,2.1455,2.1465,2.1455,2.1465,10
20160401|2016-04-12 13:30,12,2.15,2.151,2.15,2.151,2
20160401|2016-04-12 15:00,12,2.1475,2.1475,2.1475,2.1475,15
20160401|2016-04-13 08:30,13,2.1735,2.174,2.1715,2.173,25
20160401|2016-04-13 11:30,13,2.166,2.166,2.166,2.166,10
20160401|2016-04-13 12:00,13,2.166,2.1675,2.166,2.1675,2
20160401|2016-04-13 12:30,13,2.1675,2.1675,2.1675,2.1675,1
20160401|2016-04-13 15:30,13,2.1675,2.1675,2.1675,2.1675,5
20160401|2016-04-14 06:30,14,2.1585,2.1585,2.1585,2.1585,2
20160401|2016-04-14 08:30,14,2.163,2.163,2.163,2.163,2
20160401|2016-04-14 12:30,14,2.172,2.1725,2.172,2.1725,2
20160401|2016-04-14 15:00,14,2.171,2.172,2.171,2.172,10
20160401|2016-04-15 08:00,15,2.145,2.146,2.145,2.146,9
20160401|2016-04-15 08:30,15,2.151,2.151,2.151,2.151,1
20160401|2016-04-15 09:30,15,2.147,2.147,2.147,2.147,1
20160401|2016-04-15 13:30,15,2.152,2.154,2.152,2.154,10
20160401|2016-04-18 01:00,18,2.141,2.141,2.141,2.141,1
20160401|2016-04-18 10:00,18,2.167,2.167,2.167,2.167,1
20160401|2016-04-18 11:00,18,2.1665,2.1665,2.1665,2.1665,1
20160401|2016-04-18 14:30,18,2.168,2.168,2.168,2.168,4
20160401|2016-04-19 00:30,19,2.1655,2.1655,2.1655,2.1655,1
20160401|2016-04-19 08:00,19,2.1725,2.1725,2.1725,2.1725,3
20160401|2016-04-19 08:30,19,2.201,2.202,2.201,2.202,11
20160401|2016-04-19 09:00,19,2.204,2.204,2.2035,2.2035,2
20160401|2016-04-19 10:00,19,2.2175,2.2175,2.2175,2.2175,1
20160401|2016-04-19 11:00,19,2.2145,2.2145,2.2145,2.2145,1
20160401|2016-04-19 12:00,19,2.2245,2.2255,2.2245,2.2255,11
20160401|2016-04-19 14:00,19,2.2235,2.2235,2.2235,2.2235,1
20160401|2016-04-19 15:00,19,2.2245,2.2255,2.2245,2.2255,15
20160401|2016-04-20 00:30,20,2.21,2.21,2.21,2.21,1
20160401|2016-04-20 08:00,20,2.225,2.225,2.225,2.225,4
20160401|2016-04-20 09:00,20,2.2235,2.224,2.2235,2.224,15
20160401|2016-04-20 11:00,20,2.2395,2.2395,2.2395,2.2395,1
20160401|2016-04-20 15:00,20,2.24,2.2405,2.2395,2.24,16
20160401|2016-04-21 07:30,21,2.274,2.274,2.274,2.274,3
20160401|2016-04-21 10:00,21,2.256,2.256,2.256,2.256,5
20160401|2016-04-21 11:30,21,2.25,2.25,2.25,2.25,25
20160401|2016-04-21 12:30,21,2.254,2.2545,2.254,2.2545,10
20160401|2016-04-21 14:30,21,2.252,2.252,2.252,2.252,2
20160401|2016-04-21 15:30,21,2.252,2.252,2.252,2.252,23
20160401|2016-04-22 09:30,22,2.289,2.289,2.2875,2.2875,10
20160401|2016-04-22 10:00,22,2.2925,2.2925,2.2925,2.2925,7
20160401|2016-04-22 10:30,22,2.2855,2.2855,2.2855,2.2855,1
20160401|2016-04-22 12:00,22,2.2735,2.2745,2.2735,2.2745,10
20160401|2016-04-22 12:30,22,2.2745,2.276,2.2745,2.276,6
20160401|2016-04-22 14:30,22,2.2745,2.279,2.2745,2.276,15
20160401|2016-04-22 15:00,22,2.276,2.276,2.276,2.276,23
20160401|2016-04-22 15:30,22,2.276,2.276,2.276,2.276,3
20160401|2016-04-25 08:00,25,2.265,2.265,2.265,2.265,1
20160401|2016-04-25 08:30,25,2.2725,2.2725,2.2725,2.2725,10
20160401|2016-04-25 11:00,25,2.26,2.26,2.26,2.26,6
20160401|2016-04-25 12:00,25,2.259,2.259,2.259,2.259,2
20160401|2016-04-25 12:30,25,2.259,2.259,2.259,2.259,10
20160401|2016-04-25 13:00,25,2.2605,2.2605,2.2605,2.2605,1
20160401|2016-04-25 14:30,25,2.26,2.26,2.26,2.26,15
20160401|2016-04-26 07:00,26,2.237,2.237,2.235,2.235,4
20160401|2016-04-26 07:30,26,2.238,2.239,2.238,2.239,2
20160401|2016-04-26 08:00,26,2.2425,2.2425,2.2425,2.2425,1
20160401|2016-04-26 08:30,26,2.2435,2.263,2.243,2.2545,44
20160401|2016-04-26 09:30,26,2.2375,2.242,2.2375,2.242,5
20160401|2016-04-27 07:30,27,2.237,2.237,2.237,2.237,2
20160401|2016-04-27 08:00,27,2.231,2.231,2.2285,2.2285,5
20160401|2016-04-27 09:00,27,2.2135,2.2135,2.2135,2.2135,5
20160401|2016-04-27 11:00,27,2.2175,2.2175,2.2175,2.2175,1
20160501|2015-11-16 09:30,16,2.129,2.1335,2.129,2.1295,60
20160501|2015-11-16 10:00,16,2.13,2.13,2.1235,2.126,18
20160501|2015-11-16 10:30,16,2.128,2.128,2.128,2.128,1
20160501|2015-11-16 11:00,16,2.124,2.132,2.124,2.132,5
20160501|2015-11-16 11:30,16,2.1315,2.1325,2.1315,2.132,14
20160501|2015-11-16 12:00,16,2.1325,2.1325,2.131,2.131,6
20160501|2015-11-16 12:30,16,2.131,2.131,2.131,2.131,3
20160501|2015-11-16 13:30,16,2.1335,2.1335,2.1335,2.1335,1
20160501|2015-11-16 14:30,16,2.14,2.14,2.14,2.14,3
20160501|2015-11-16 19:00,17,2.131,2.132,2.1205,2.1245,105
20160501|2015-11-16 19:30,17,2.125,2.1265,2.118,2.118,39
20160501|2015-11-16 20:00,17,2.1205,2.1205,2.1205,2.1205,2
20160501|2015-11-16 20:30,17,2.097,2.097,2.09,2.09,26
20160501|2015-11-16 21:00,17,2.099,2.1055,2.0955,2.0955,137
20160501|2015-11-16 21:30,17,2.0945,2.103,2.0945,2.103,9
20160501|2015-11-16 22:00,17,2.101,2.101,2.101,2.101,3
20160501|2015-11-16 22:30,17,2.1005,2.1005,2.0985,2.0985,4
20160501|2015-11-16 23:30,17,2.0965,2.1005,2.0845,2.0955,57
20160501|2015-11-17 00:00,17,2.092,2.103,2.092,2.097,37
20160501|2015-11-17 00:30,17,2.0975,2.098,2.0945,2.097,45
20160501|2015-11-17 01:00,17,2.1035,2.1035,2.1035,2.1035,2
20160501|2015-11-17 02:00,17,2.11,2.112,2.11,2.112,2
20160501|2015-11-17 04:00,17,2.117,2.117,2.117,2.117,1
20160501|2015-11-17 05:30,17,2.1135,2.1135,2.1135,2.1135,1
20160501|2015-11-17 06:30,17,2.1235,2.1235,2.1235,2.1235,1
20160501|2015-11-17 07:00,17,2.127,2.1275,2.124,2.1275,6
20160501|2015-11-17 07:30,17,2.135,2.135,2.135,2.135,1
20160501|2015-11-17 08:00,17,2.1305,2.1305,2.1305,2.1305,2
20160501|2015-11-17 08:30,17,2.1275,2.13,2.1275,2.13,14
20160501|2015-11-17 09:00,17,2.1305,2.1305,2.129,2.129,8
20160501|2015-11-17 09:30,17,2.129,2.129,2.129,2.129,10
20160501|2015-11-17 10:00,17,2.1265,2.1265,2.1265,2.1265,1
20160501|2015-11-17 10:30,17,2.1215,2.1215,2.1215,2.1215,1
20160501|2015-11-17 11:30,17,2.117,2.118,2.1155,2.1155,10
20160501|2015-11-17 12:00,17,2.116,2.118,2.1155,2.118,5
20160501|2015-11-17 12:30,17,2.116,2.1165,2.116,2.1165,2
20160501|2015-11-17 13:30,17,2.1125,2.1125,2.11,2.11,2
20160501|2015-11-17 14:00,17,2.1085,2.1095,2.1085,2.1095,7
20160501|2015-11-17 15:00,17,2.1105,2.1105,2.1105,2.1105,3
20160501|2015-11-17 15:30,17,2.109,2.109,2.109,2.109,1
20160501|2015-11-17 20:30,18,2.09,2.09,2.09,2.09,2
20160501|2015-11-17 23:30,18,2.082,2.0985,2.082,2.0985,3
20160501|2015-11-18 01:00,18,2.0935,2.096,2.0935,2.0955,11
20160501|2015-11-18 01:30,18,2.11,2.11,2.11,2.11,1
20160501|2015-11-18 02:00,18,2.1055,2.1055,2.1055,2.1055,2
20160501|2015-11-18 07:00,18,2.096,2.097,2.095,2.095,11
20160501|2015-11-18 07:30,18,2.093,2.103,2.093,2.103,10
20160501|2015-11-18 08:00,18,2.1015,2.11,2.1015,2.11,7
20160501|2015-11-18 08:30,18,2.106,2.1065,2.102,2.102,6
20160501|2015-11-18 09:00,18,2.1,2.1,2.1,2.1,1
20160501|2015-11-18 09:30,18,2.0985,2.1,2.0985,2.1,39
20160501|2015-11-18 11:30,18,2.089,2.09,2.0885,2.0885,6
20160501|2015-11-18 12:00,18,2.088,2.088,2.088,2.088,2
20160501|2015-11-18 12:30,18,2.085,2.085,2.085,2.085,2
20160501|2015-11-18 13:00,18,2.09,2.09,2.0865,2.0865,4
20160501|2015-11-18 14:30,18,2.084,2.084,2.084,2.084,6
20160501|2015-11-18 18:30,19,2.0885,2.0885,2.0885,2.0885,3
20160501|2015-11-18 21:00,19,2.08,2.08,2.08,2.08,2
20160501|2015-11-18 23:30,19,2.089,2.0895,2.089,2.0895,2
20160501|2015-11-19 01:30,19,2.0865,2.0865,2.0865,2.0865,2
20160501|2015-11-19 03:00,19,2.0905,2.0905,2.0905,2.0905,1
20160501|2015-11-19 04:00,19,2.0955,2.0955,2.0955,2.0955,2
20160501|2015-11-19 05:00,19,2.092,2.092,2.091,2.091,2
20160501|2015-11-19 05:30,19,2.0905,2.0905,2.0905,2.0905,1
20160501|2015-11-19 06:30,19,2.0825,2.0825,2.0825,2.0825,1
20160501|2015-11-19 07:00,19,2.0785,2.0785,2.0785,2.0785,1
20160501|2015-11-19 07:30,19,2.078,2.079,2.078,2.079,6
20160501|2015-11-19 08:00,19,2.076,2.0815,2.076,2.0815,7
20160501|2015-11-19 08:30,19,2.08,2.0925,2.08,2.089,38
20160501|2015-11-19 09:00,19,2.089,2.093,2.086,2.0905,59
20160501|2015-11-19 09:30,19,2.092,2.092,2.0885,2.0895,14
20160501|2015-11-19 10:00,19,2.0915,2.0945,2.0915,2.0945,3
20160501|2015-11-19 10:30,19,2.096,2.0975,2.0945,2.0975,26
20160501|2015-11-19 11:30,19,2.091,2.091,2.088,2.088,5
20160501|2015-11-19 12:00,19,2.089,2.089,2.087,2.087,2
20160501|2015-11-19 14:00,19,2.0855,2.0855,2.085,2.085,3
20160501|2015-11-19 15:30,19,2.085,2.0855,2.085,2.0855,2
20160501|2015-11-19 20:30,20,2.0825,2.0825,2.082,2.082,4
20160501|2015-11-19 21:30,20,2.09,2.09,2.09,2.09,1
20160501|2015-11-19 22:30,20,2.094,2.094,2.0905,2.0905,4
20160501|2015-11-19 23:30,20,2.098,2.098,2.098,2.098,1
20160501|2015-11-20 00:30,20,2.1,2.1,2.1,2.1,4
20160501|2015-11-20 01:00,20,2.097,2.0985,2.097,2.0985,11
20160501|2015-11-20 01:30,20,2.099,2.1005,2.097,2.099,99
20160501|2015-11-20 02:00,20,2.091,2.091,2.091,2.091,3
20160501|2015-11-20 02:30,20,2.0975,2.0975,2.0975,2.0975,4
20160501|2015-11-20 03:30,20,2.108,2.108,2.108,2.108,5
20160501|2015-11-20 04:30,20,2.108,2.112,2.108,2.112,2
20160501|2015-11-20 06:00,20,2.104,2.108,2.103,2.103,23
20160501|2015-11-20 06:30,20,2.104,2.1105,2.1025,2.1105,61
20160501|2015-11-20 07:00,20,2.1045,2.1045,2.101,2.1035,10
20160501|2015-11-20 07:30,20,2.101,2.101,2.101,2.101,5
20160501|2015-11-20 08:00,20,2.1065,2.1065,2.098,2.1025,14
20160501|2015-11-20 08:30,20,2.1045,2.1045,2.1045,2.1045,2
20160501|2015-11-20 09:00,20,2.1035,2.1035,2.084,2.0885,24
20160501|2015-11-20 09:30,20,2.0865,2.0865,2.0865,2.0865,3
20160501|2015-11-20 10:00,20,2.075,2.0805,2.075,2.0755,18
20160501|2015-11-20 10:30,20,2.072,2.0755,2.0705,2.0705,32
20160501|2015-11-20 11:00,20,2.0715,2.0715,2.064,2.064,10
20160501|2015-11-20 11:30,20,2.064,2.0645,2.064,2.064,7
20160501|2015-11-20 12:30,20,2.0595,2.0595,2.0595,2.0595,7
20160501|2015-11-20 13:00,20,2.0605,2.0605,2.0605,2.0605,1
20160501|2015-11-20 13:30,20,2.0555,2.057,2.0555,2.057,2
20160501|2015-11-20 14:00,20,2.053,2.053,2.053,2.053,3
20160501|2015-11-20 14:30,20,2.0535,2.0535,2.052,2.052,4
20160501|2015-11-20 15:30,20,2.053,2.053,2.05,2.05,3
20160501|2015-11-22 19:30,23,2.04,2.04,2.04,2.04,1
20160501|2015-11-22 20:30,23,2.0235,2.0235,2.0235,2.0235,1
20160501|2015-11-22 21:30,23,2.0185,2.02,2.0185,2.02,2
20160501|2015-11-22 22:00,23,2.019,2.019,2.019,2.019,1
20160501|2015-11-22 22:30,23,2.02,2.02,2.02,2.02,1
20160501|2015-11-22 23:30,23,2.022,2.022,2.01,2.0135,13
20160501|2015-11-23 00:00,23,2.018,2.018,2.018,2.018,1
20160501|2015-11-23 00:30,23,2.016,2.016,2.016,2.016,1
20160501|2015-11-23 01:00,23,2.0175,2.0175,2.0175,2.0175,2
20160501|2015-11-23 01:30,23,2.019,2.0245,2.019,2.0245,5
20160501|2015-11-23 04:00,23,2.0205,2.0205,2.0205,2.0205,1
20160501|2015-11-23 05:30,23,2.0215,2.0215,2.0215,2.0215,1
20160501|2015-11-23 06:00,23,2.0275,2.0335,2.0275,2.0335,2
20160501|2015-11-23 06:30,23,2.0305,2.0335,2.0295,2.0295,6
20160501|2015-11-23 07:30,23,2.0205,2.0205,2.0205,2.0205,1
20160501|2015-11-23 08:00,23,2.0215,2.0215,2.0155,2.0155,8
20160501|2015-11-23 08:30,23,2.0135,2.019,2.0135,2.019,10
20160501|2015-11-23 09:00,23,2.021,2.0215,2.02,2.02,23
20160501|2015-11-23 09:30,23,2.028,2.028,2.0255,2.0255,4
20160501|2015-11-23 10:00,23,2.0265,2.0265,2.024,2.0255,7
20160501|2015-11-23 10:30,23,2.025,2.029,2.025,2.029,47
20160501|2015-11-23 11:00,23,2.03,2.03,2.03,2.03,1
20160501|2015-11-23 11:30,23,2.029,2.029,2.0265,2.0265,11
20160501|2015-11-23 12:00,23,2.0285,2.0295,2.0285,2.029,5
20160501|2015-11-23 13:00,23,2.019,2.019,2.0085,2.0085,5
20160501|2015-11-23 13:30,23,2.0155,2.0155,2.0155,2.0155,3
20160501|2015-11-23 14:00,23,2.02,2.02,2.02,2.02,1
20160501|2015-11-23 14:30,23,2.0185,2.0185,2.0185,2.0185,2
20160501|2015-11-23 15:00,23,2.02,2.02,2.02,2.02,1
20160501|2015-11-23 15:30,23,2.02,2.02,2.02,2.02,1
20160501|2015-11-23 19:30,24,2.038,2.038,2.038,2.038,6
20160501|2015-11-23 20:00,24,2.024,2.024,2.024,2.024,5
20160501|2015-11-23 21:00,24,2.025,2.0255,2.025,2.0255,4
20160501|2015-11-24 00:30,24,2.0395,2.048,2.0395,2.041,7
20160501|2015-11-24 01:30,24,2.0385,2.0385,2.0385,2.0385,1
20160501|2015-11-24 02:00,24,2.037,2.037,2.037,2.037,4
20160501|2015-11-24 02:30,24,2.04,2.04,2.039,2.0395,3
20160501|2015-11-24 03:00,24,2.038,2.038,2.038,2.038,2
20160501|2015-11-24 05:30,24,2.037,2.037,2.037,2.037,1
20160501|2015-11-24 06:00,24,2.036,2.036,2.036,2.036,1
20160501|2015-11-24 06:30,24,2.035,2.035,2.035,2.035,1
20160501|2015-11-24 07:00,24,2.04,2.04,2.04,2.04,3
20160501|2015-11-24 07:30,24,2.041,2.041,2.037,2.037,2
20160501|2015-11-24 08:00,24,2.039,2.0415,2.039,2.041,5
20160501|2015-11-24 08:30,24,2.0815,2.0815,2.0755,2.0755,76
20160501|2015-11-24 09:00,24,2.077,2.079,2.0675,2.069,133
20160501|2015-11-24 09:30,24,2.067,2.075,2.067,2.0695,10
20160501|2015-11-24 10:00,24,2.072,2.0825,2.072,2.08,18
20160501|2015-11-24 10:30,24,2.083,2.0885,2.081,2.0825,20
20160501|2015-11-24 11:00,24,2.0835,2.0835,2.0825,2.0825,5
20160501|2015-11-24 11:30,24,2.0825,2.0825,2.075,2.075,36
20160501|2015-11-24 12:00,24,2.0765,2.086,2.0755,2.085,4
20160501|2015-11-24 12:30,24,2.089,2.089,2.089,2.089,1
20160501|2015-11-24 13:00,24,2.079,2.079,2.079,2.079,1
20160501|2015-11-24 14:00,24,2.082,2.0825,2.082,2.0825,2
20160501|2015-11-24 14:30,24,2.0805,2.0805,2.0795,2.0795,3
20160501|2015-11-24 15:00,24,2.0745,2.0745,2.0745,2.0745,1
20160501|2015-11-24 15:30,24,2.075,2.075,2.074,2.075,3
20160501|2015-11-24 17:00,25,2.071,2.071,2.071,2.071,2
20160501|2015-11-24 19:00,25,2.0735,2.0735,2.0715,2.0715,2
20160501|2015-11-24 23:30,25,2.0725,2.0725,2.068,2.068,3
20160501|2015-11-25 01:30,25,2.0735,2.0735,2.0735,2.0735,1
20160501|2015-11-25 02:00,25,2.062,2.062,2.062,2.062,1
20160501|2015-11-25 02:30,25,2.0625,2.0625,2.0625,2.0625,1
20160501|2015-11-25 03:30,25,2.0635,2.0635,2.0635,2.0635,1
20160501|2015-11-25 04:00,25,2.0565,2.0565,2.055,2.055,5
20160501|2015-11-25 04:30,25,2.055,2.055,2.055,2.055,1
20160501|2015-11-25 05:00,25,2.053,2.053,2.053,2.053,1
20160501|2015-11-25 05:30,25,2.05,2.055,2.05,2.055,3
20160501|2015-11-25 06:00,25,2.0525,2.0525,2.0515,2.0515,2
20160501|2015-11-25 07:00,25,2.06,2.06,2.06,2.06,1
20160501|2015-11-25 07:30,25,2.057,2.057,2.057,2.057,3
20160501|2015-11-25 08:00,25,2.0575,2.0575,2.054,2.054,3
20160501|2015-11-25 08:30,25,2.054,2.0565,2.054,2.055,4
20160501|2015-11-25 09:00,25,2.0565,2.0635,2.0565,2.0585,36
20160501|2015-11-25 09:30,25,2.0595,2.071,2.0595,2.071,16
20160501|2015-11-25 10:00,25,2.071,2.071,2.0595,2.061,42
20160501|2015-11-25 10:30,25,2.059,2.061,2.0585,2.0585,9
20160501|2015-11-25 11:00,25,2.057,2.058,2.057,2.058,4
20160501|2015-11-25 11:30,25,2.057,2.057,2.0525,2.0525,116
20160501|2015-11-25 12:00,25,2.053,2.055,2.053,2.054,19
20160501|2015-11-25 12:30,25,2.053,2.053,2.053,2.053,2
20160501|2015-11-25 13:00,25,2.055,2.058,2.055,2.058,8
20160501|2015-11-25 14:00,25,2.059,2.059,2.059,2.059,1
20160501|2015-11-25 18:30,27,2.0535,2.0535,2.053,2.0535,9
20160501|2015-11-25 19:00,27,2.075,2.0775,2.075,2.0775,4
20160501|2015-11-25 19:30,27,2.082,2.088,2.082,2.088,3
20160501|2015-11-25 20:00,27,2.094,2.095,2.084,2.084,12
20160501|2015-11-25 20:30,27,2.0885,2.0885,2.0885,2.0885,1
20160501|2015-11-25 21:00,27,2.0865,2.12,2.0865,2.12,5
20160501|2015-11-25 21:30,27,2.1315,2.1315,2.128,2.128,2
20160501|2015-11-25 22:00,27,2.1255,2.1255,2.1255,2.1255,10
20160501|2015-11-25 22:30,27,2.126,2.126,2.126,2.126,1
20160501|2015-11-25 23:30,27,2.12,2.12,2.1105,2.114,4
20160501|2015-11-26 02:30,27,2.113,2.113,2.112,2.112,2
20160501|2015-11-26 06:00,27,2.1,2.1,2.1,2.1,2
20160501|2015-11-26 06:30,27,2.102,2.102,2.0985,2.099,15
20160501|2015-11-26 07:00,27,2.1045,2.1045,2.089,2.0895,14
20160501|2015-11-26 07:30,27,2.0895,2.094,2.084,2.084,38
20160501|2015-11-26 08:00,27,2.085,2.085,2.085,2.085,3
20160501|2015-11-26 08:30,27,2.0895,2.098,2.088,2.097,35
20160501|2015-11-26 09:30,27,2.0895,2.0895,2.0895,2.0895,2
20160501|2015-11-26 10:00,27,2.0935,2.0965,2.0935,2.0965,5
20160501|2015-11-26 10:30,27,2.097,2.097,2.0945,2.0945,9
20160501|2015-11-26 11:00,27,2.0995,2.0995,2.0985,2.0985,6
20160501|2015-11-26 11:30,27,2.103,2.103,2.1,2.1,5
20160501|2015-11-26 23:30,27,2.094,2.096,2.094,2.096,2
20160501|2015-11-27 00:00,27,2.092,2.092,2.092,2.092,1
20160501|2015-11-27 01:30,27,2.0905,2.0905,2.0905,2.0905,1
20160501|2015-11-27 04:00,27,2.0915,2.0915,2.0915,2.0915,8
20160501|2015-11-27 06:00,27,2.0885,2.0885,2.0885,2.0885,1
20160501|2015-11-27 06:30,27,2.088,2.088,2.088,2.088,1
20160501|2015-11-27 07:00,27,2.0935,2.095,2.0755,2.0775,48
20160501|2015-11-27 07:30,27,2.075,2.0795,2.071,2.0775,77
20160501|2015-11-27 08:00,27,2.0755,2.0795,2.074,2.074,21
20160501|2015-11-27 08:30,27,2.076,2.081,2.076,2.081,6
20160501|2015-11-27 09:00,27,2.08,2.08,2.069,2.069,5
20160501|2015-11-27 09:30,27,2.0655,2.0655,2.0625,2.0625,3
20160501|2015-11-27 10:00,27,2.067,2.0695,2.0645,2.0665,12
20160501|2015-11-27 10:30,27,2.065,2.067,2.063,2.065,42
20160501|2015-11-27 11:00,27,2.0655,2.068,2.064,2.068,11
20160501|2015-11-27 11:30,27,2.0675,2.069,2.066,2.069,31
20160501|2015-11-27 12:00,27,2.0685,2.071,2.0675,2.069,22
20160501|2015-11-29 18:00,30,2.079,2.079,2.079,2.079,1
20160501|2015-11-29 18:30,30,2.0765,2.0765,2.0765,2.0765,4
20160501|2015-11-29 19:00,30,2.073,2.08,2.073,2.08,3
20160501|2015-11-29 19:30,30,2.0625,2.0625,2.0625,2.0625,2
20160501|2015-11-29 21:00,30,2.051,2.0555,2.051,2.0555,2
20160501|2015-11-30 00:30,30,2.0655,2.0655,2.0655,2.0655,1
20160501|2015-11-30 02:00,30,2.0615,2.0615,2.0615,2.0615,1
20160501|2015-11-30 02:30,30,2.063,2.066,2.063,2.066,6
20160501|2015-11-30 03:30,30,2.07,2.073,2.07,2.073,5
20160501|2015-11-30 04:00,30,2.075,2.075,2.0715,2.075,17
20160501|2015-11-30 04:30,30,2.075,2.075,2.071,2.072,37
20160501|2015-11-30 05:00,30,2.0755,2.08,2.0755,2.08,7
20160501|2015-11-30 05:30,30,2.077,2.077,2.077,2.077,1
20160501|2015-11-30 06:00,30,2.073,2.075,2.073,2.075,6
20160501|2015-11-30 06:30,30,2.0705,2.074,2.0705,2.074,4
20160501|2015-11-30 07:00,30,2.072,2.083,2.072,2.079,33
20160501|2015-11-30 07:30,30,2.075,2.075,2.067,2.071,24
20160501|2015-11-30 08:00,30,2.073,2.073,2.068,2.071,5
20160501|2015-11-30 08:30,30,2.0725,2.076,2.071,2.076,16
20160501|2015-11-30 09:00,30,2.075,2.0785,2.075,2.0785,19
20160501|2015-11-30 09:30,30,2.075,2.075,2.0685,2.071,33
20160501|2015-11-30 10:00,30,2.0695,2.072,2.069,2.071,27
20160501|2015-11-30 10:30,30,2.073,2.0755,2.073,2.0755,12
20160501|2015-11-30 11:00,30,2.063,2.0645,2.063,2.0645,6
20160501|2015-11-30 11:30,30,2.062,2.062,2.0535,2.054,57
20160501|2015-11-30 12:00,30,2.055,2.0595,2.055,2.0595,13
20160501|2015-11-30 12:30,30,2.062,2.062,2.062,2.062,7
20160501|2015-11-30 13:00,30,2.0615,2.062,2.0615,2.062,4
20160501|2015-11-30 14:00,30,2.056,2.056,2.056,2.056,1
20160501|2015-11-30 20:00,1,2.08,2.08,2.08,2.08,2
20160501|2015-11-30 20:30,1,2.082,2.082,2.082,2.082,2
20160501|2015-11-30 21:30,1,2.0775,2.0775,2.0775,2.0775,1
20160501|2015-11-30 23:00,1,2.075,2.075,2.075,2.075,2
20160501|2015-11-30 23:30,1,2.079,2.082,2.079,2.082,5
20160501|2015-12-01 01:30,1,2.0785,2.079,2.0785,2.079,2
20160501|2015-12-01 02:00,1,2.0645,2.0655,2.0645,2.0655,8
20160501|2015-12-01 02:30,1,2.0635,2.0655,2.0635,2.0655,17
20160501|2015-12-01 03:00,1,2.067,2.077,2.066,2.075,24
20160501|2015-12-01 03:30,1,2.0735,2.076,2.0735,2.0745,11
20160501|2015-12-01 04:00,1,2.075,2.078,2.075,2.078,4
20160501|2015-12-01 04:30,1,2.078,2.0845,2.0755,2.084,72
20160501|2015-12-01 05:00,1,2.0815,2.0845,2.0805,2.0815,69
20160501|2015-12-01 05:30,1,2.0815,2.083,2.0815,2.083,2
20160501|2015-12-01 06:00,1,2.081,2.081,2.076,2.076,8
20160501|2015-12-01 06:30,1,2.0765,2.081,2.0765,2.079,17
20160501|2015-12-01 07:00,1,2.083,2.085,2.08,2.0815,47
20160501|2015-12-01 07:30,1,2.08,2.08,2.0715,2.0725,8
20160501|2015-12-01 08:00,1,2.0725,2.0815,2.0725,2.0815,18
20160501|2015-12-01 08:30,1,2.0815,2.0815,2.077,2.0805,28
20160501|2015-12-01 09:00,1,2.0815,2.087,2.0815,2.0845,12
20160501|2015-12-01 09:30,1,2.0835,2.0865,2.0815,2.0855,34
20160501|2015-12-01 10:00,1,2.085,2.0855,2.083,2.0855,16
20160501|2015-12-01 10:30,1,2.085,2.092,2.085,2.089,65
20160501|2015-12-01 11:00,1,2.0885,2.0885,2.082,2.083,17
20160501|2015-12-01 11:30,1,2.083,2.084,2.0775,2.0785,88
20160501|2015-12-01 12:00,1,2.0805,2.082,2.0785,2.08,25
20160501|2015-12-01 12:30,1,2.079,2.083,2.0785,2.083,14
20160501|2015-12-01 13:00,1,2.081,2.081,2.081,2.081,1
20160501|2015-12-01 13:30,1,2.0815,2.082,2.0815,2.082,3
20160501|2015-12-01 15:30,1,2.0805,2.0805,2.0805,2.0805,1
20160501|2015-12-01 17:00,2,2.08,2.08,2.08,2.08,1
20160501|2015-12-02 00:30,2,2.073,2.073,2.073,2.073,2
20160501|2015-12-02 01:00,2,2.072,2.0725,2.072,2.0725,9
20160501|2015-12-02 01:30,2,2.078,2.0785,2.078,2.0785,2
20160501|2015-12-02 02:30,2,2.0705,2.0705,2.0705,2.0705,2
20160501|2015-12-02 03:00,2,2.0655,2.0665,2.0655,2.0665,4
20160501|2015-12-02 04:00,2,2.07,2.07,2.0685,2.0685,13
20160501|2015-12-02 04:30,2,2.0715,2.0715,2.0715,2.0715,1
20160501|2015-12-02 05:30,2,2.076,2.0765,2.076,2.0765,4
20160501|2015-12-02 06:00,2,2.0715,2.0715,2.0715,2.0715,2
20160501|2015-12-02 06:30,2,2.066,2.067,2.062,2.0635,8
20160501|2015-12-02 07:00,2,2.063,2.067,2.06,2.067,25
20160501|2015-12-02 07:30,2,2.069,2.074,2.067,2.0685,16
20160501|2015-12-02 08:00,2,2.0695,2.075,2.069,2.075,20
20160501|2015-12-02 08:30,2,2.076,2.0765,2.07,2.075,17
20160501|2015-12-02 09:00,2,2.0755,2.0755,2.07,2.074,19
20160501|2015-12-02 09:30,2,2.07,2.0745,2.07,2.0745,12
20160501|2015-12-02 10:00,2,2.0765,2.078,2.0745,2.0745,13
20160501|2015-12-02 10:30,2,2.07,2.073,2.0575,2.0575,24
20160501|2015-12-02 11:00,2,2.055,2.055,2.045,2.0465,54
20160501|2015-12-02 11:30,2,2.0445,2.0455,2.037,2.04,54
20160501|2015-12-02 12:00,2,2.041,2.0545,2.041,2.0545,29
20160501|2015-12-02 12:30,2,2.0555,2.0575,2.0555,2.0575,2
20160501|2015-12-02 13:00,2,2.0545,2.0545,2.0545,2.0545,1
20160501|2015-12-02 19:00,3,2.058,2.058,2.058,2.058,5
20160501|2015-12-02 23:00,3,2.0445,2.0445,2.0445,2.0445,1
20160501|2015-12-02 23:30,3,2.0495,2.052,2.0495,2.0495,4
20160501|2015-12-03 00:30,3,2.043,2.043,2.0375,2.039,10
20160501|2015-12-03 01:00,3,2.038,2.038,2.038,2.038,3
20160501|2015-12-03 02:00,3,2.035,2.0385,2.034,2.0385,3
20160501|2015-12-03 02:30,3,2.0405,2.043,2.0405,2.0415,4
20160501|2015-12-03 03:00,3,2.0365,2.038,2.036,2.038,3
20160501|2015-12-03 05:00,3,2.041,2.041,2.039,2.039,3
20160501|2015-12-03 05:30,3,2.0405,2.0405,2.0405,2.0405,1
20160501|2015-12-03 06:00,3,2.0395,2.0395,2.0395,2.0395,1
20160501|2015-12-03 06:30,3,2.0415,2.045,2.039,2.0445,7
20160501|2015-12-03 07:00,3,2.0465,2.054,2.0465,2.0485,33
20160501|2015-12-03 07:30,3,2.0455,2.0655,2.0455,2.0615,63
20160501|2015-12-03 08:00,3,2.0625,2.063,2.052,2.052,14
20160501|2015-12-03 08:30,3,2.0505,2.0505,2.043,2.0465,38
20160501|2015-12-03 09:00,3,2.044,2.044,2.0435,2.044,5
20160501|2015-12-03 09:30,3,2.045,2.0465,2.0435,2.0435,7
20160501|2015-12-03 10:00,3,2.0455,2.0485,2.044,2.0475,64
20160501|2015-12-03 10:30,3,2.048,2.055,2.048,2.0515,27
20160501|2015-12-03 11:00,3,2.0525,2.062,2.0525,2.058,26
20160501|2015-12-03 11:30,3,2.0565,2.07,2.0555,2.068,56
20160501|2015-12-03 12:00,3,2.0665,2.0685,2.065,2.067,15
20160501|2015-12-03 13:00,3,2.0645,2.0645,2.0645,2.0645,1
20160501|2015-12-03 13:30,3,2.0655,2.0655,2.0655,2.0655,1
20160501|2015-12-03 14:00,3,2.064,2.064,2.064,2.064,1
20160501|2015-12-03 15:30,3,2.0635,2.0635,2.0635,2.0635,1
20160501|2015-12-03 17:00,4,2.066,2.0665,2.065,2.065,10
20160501|2015-12-03 18:00,4,2.066,2.066,2.066,2.066,1
20160501|2015-12-03 19:00,4,2.066,2.066,2.055,2.055,8
20160501|2015-12-03 19:30,4,2.0545,2.057,2.053,2.057,7
20160501|2015-12-03 20:00,4,2.0535,2.0585,2.0535,2.0585,4
20160501|2015-12-03 20:30,4,2.058,2.058,2.058,2.058,2
20160501|2015-12-03 23:30,4,2.0605,2.064,2.058,2.064,3
20160501|2015-12-04 00:00,4,2.0645,2.0645,2.0645,2.0645,1
20160501|2015-12-04 02:00,4,2.0585,2.059,2.0585,2.059,2
20160501|2015-12-04 02:30,4,2.075,2.075,2.075,2.075,2
20160501|2015-12-04 03:00,4,2.0715,2.081,2.0715,2.08,10
20160501|2015-12-04 03:30,4,2.0805,2.0815,2.0805,2.0815,4
20160501|2015-12-04 04:00,4,2.082,2.098,2.082,2.097,78
20160501|2015-12-04 04:30,4,2.098,2.1025,2.0885,2.0895,51
20160501|2015-12-04 05:00,4,2.0875,2.0965,2.0875,2.0965,22
20160501|2015-12-04 05:30,4,2.0925,2.0965,2.0925,2.0965,12
20160501|2015-12-04 06:00,4,2.092,2.092,2.0915,2.0915,4
20160501|2015-12-04 06:30,4,2.096,2.0965,2.09,2.09,23
20160501|2015-12-04 07:00,4,2.0855,2.087,2.0785,2.086,34
20160501|2015-12-04 07:30,4,2.085,2.085,2.068,2.0685,21
20160501|2015-12-04 08:00,4,2.07,2.0795,2.0695,2.0795,41
20160501|2015-12-04 08:30,4,2.0785,2.086,2.0785,2.0825,16
20160501|2015-12-04 09:00,4,2.0855,2.088,2.0805,2.0865,12
20160501|2015-12-04 09:30,4,2.0865,2.0885,2.0835,2.0865,7
20160501|2015-12-04 10:00,4,2.082,2.0875,2.082,2.086,18
20160501|2015-12-04 10:30,4,2.0865,2.09,2.0845,2.0845,20
20160501|2015-12-04 11:00,4,2.083,2.0845,2.081,2.0845,21
20160501|2015-12-04 11:30,4,2.084,2.0865,2.0825,2.0855,27
20160501|2015-12-04 12:00,4,2.086,2.088,2.086,2.088,6
20160501|2015-12-04 12:30,4,2.083,2.083,2.083,2.083,4
20160501|2015-12-04 13:00,4,2.0835,2.0835,2.0835,2.0835,2
20160501|2015-12-04 13:30,4,2.087,2.087,2.087,2.087,3
20160501|2015-12-04 14:00,4,2.0845,2.0845,2.0845,2.0845,1
20160501|2015-12-04 15:30,4,2.084,2.084,2.084,2.084,1
20160501|2015-12-06 17:00,7,2.085,2.085,2.0795,2.0795,3
20160501|2015-12-06 18:00,7,2.09,2.09,2.09,2.09,2
20160501|2015-12-06 19:00,7,2.0805,2.1,2.0805,2.1,7
20160501|2015-12-06 20:30,7,2.094,2.094,2.094,2.094,1
20160501|2015-12-06 21:00,7,2.095,2.095,2.095,2.095,2
20160501|2015-12-06 23:30,7,2.0945,2.0945,2.0945,2.0945,1
20160501|2015-12-07 02:00,7,2.089,2.089,2.084,2.084,13
20160501|2015-12-07 02:30,7,2.081,2.085,2.0805,2.085,19
20160501|2015-12-07 03:00,7,2.081,2.081,2.08,2.08,2
20160501|2015-12-07 04:30,7,2.077,2.0775,2.077,2.0775,3
20160501|2015-12-07 05:30,7,2.0785,2.0785,2.0785,2.0785,2
20160501|2015-12-07 06:00,7,2.0795,2.0795,2.0795,2.0795,1
20160501|2015-12-07 06:30,7,2.0805,2.081,2.0795,2.0805,6
20160501|2015-12-07 07:00,7,2.0765,2.0765,2.072,2.072,11
20160501|2015-12-07 07:30,7,2.072,2.074,2.072,2.072,15
20160501|2015-12-07 08:00,7,2.075,2.0765,2.0735,2.0755,21
20160501|2015-12-07 08:30,7,2.076,2.0765,2.069,2.0725,194
20160501|2015-12-07 09:00,7,2.071,2.071,2.063,2.0645,28
20160501|2015-12-07 09:30,7,2.0625,2.0625,2.06,2.06,19
20160501|2015-12-07 10:00,7,2.059,2.0595,2.0515,2.0535,61
20160501|2015-12-07 10:30,7,2.0545,2.058,2.0545,2.0555,14
20160501|2015-12-07 11:00,7,2.06,2.06,2.056,2.057,13
20160501|2015-12-07 11:30,7,2.058,2.058,2.0555,2.0555,20
20160501|2015-12-07 12:00,7,2.0555,2.0555,2.0515,2.0535,6
20160501|2015-12-07 13:30,7,2.0515,2.0535,2.0515,2.0535,2
20160501|2015-12-07 17:00,8,2.0505,2.0505,2.0505,2.0505,1
20160501|2015-12-07 17:30,8,2.0535,2.0535,2.0535,2.0535,5
20160501|2015-12-07 19:00,8,2.056,2.056,2.056,2.056,1
20160501|2015-12-07 19:30,8,2.0555,2.0555,2.0525,2.0535,5
20160501|2015-12-07 20:00,8,2.053,2.0535,2.053,2.053,6
20160501|2015-12-07 21:00,8,2.058,2.058,2.058,2.058,2
20160501|2015-12-08 00:00,8,2.0515,2.0515,2.0515,2.0515,1
20160501|2015-12-08 02:30,8,2.0585,2.0615,2.0585,2.059,11
20160501|2015-12-08 03:30,8,2.062,2.062,2.059,2.059,2
20160501|2015-12-08 04:00,8,2.0565,2.0565,2.0565,2.0565,5
20160501|2015-12-08 05:00,8,2.055,2.055,2.055,2.055,2
20160501|2015-12-08 05:30,8,2.0575,2.0595,2.0575,2.0595,5
20160501|2015-12-08 06:00,8,2.058,2.058,2.058,2.058,2
20160501|2015-12-08 06:30,8,2.0585,2.0605,2.0535,2.0535,9
20160501|2015-12-08 07:00,8,2.0545,2.0545,2.0435,2.0435,26
20160501|2015-12-08 07:30,8,2.044,2.053,2.0435,2.049,21
20160501|2015-12-08 08:00,8,2.0495,2.064,2.0495,2.0635,48
20160501|2015-12-08 08:30,8,2.067,2.08,2.0635,2.073,91
20160501|2015-12-08 09:00,8,2.072,2.0765,2.072,2.074,26
20160501|2015-12-08 09:30,8,2.0735,2.075,2.071,2.075,46
20160501|2015-12-08 10:00,8,2.0765,2.079,2.0765,2.0785,15
20160501|2015-12-08 10:30,8,2.0715,2.072,2.071,2.072,6
20160501|2015-12-08 11:00,8,2.0695,2.0695,2.06,2.061,27
20160501|2015-12-08 11:30,8,2.0595,2.0615,2.059,2.061,79
20160501|2015-12-08 12:00,8,2.06,2.0605,2.057,2.0575,10
20160501|2015-12-08 12:30,8,2.0605,2.064,2.0605,2.064,4
20160501|2015-12-08 14:30,8,2.063,2.063,2.063,2.063,3
20160501|2015-12-08 15:30,8,2.0625,2.0625,2.0625,2.0625,1
20160501|2015-12-08 18:30,9,2.0685,2.0685,2.0685,2.0685,1
20160501|2015-12-08 19:00,9,2.0685,2.0735,2.0685,2.0735,7
20160501|2015-12-08 21:00,9,2.0725,2.0735,2.0725,2.0735,2
20160501|2015-12-08 23:30,9,2.072,2.074,2.072,2.074,31
20160501|2015-12-09 00:30,9,2.074,2.0745,2.074,2.0745,3
20160501|2015-12-09 01:00,9,2.0775,2.08,2.0775,2.0775,7
20160501|2015-12-09 01:30,9,2.0745,2.075,2.0745,2.075,3
20160501|2015-12-09 02:00,9,2.0785,2.0875,2.0785,2.0875,8
20160501|2015-12-09 02:30,9,2.0885,2.093,2.0885,2.09,25
20160501|2015-12-09 03:00,9,2.0925,2.0955,2.0895,2.0895,9
20160501|2015-12-09 03:30,9,2.0865,2.0865,2.072,2.073,43
20160501|2015-12-09 04:00,9,2.0765,2.078,2.0765,2.077,5
20160501|2015-12-09 05:00,9,2.078,2.081,2.078,2.081,3
20160501|2015-12-09 05:30,9,2.084,2.0865,2.0835,2.0865,9
20160501|2015-12-09 06:00,9,2.0855,2.09,2.0855,2.086,13
20160501|2015-12-09 06:30,9,2.087,2.0885,2.0845,2.0845,21
20160501|2015-12-09 07:00,9,2.082,2.0875,2.082,2.0835,29
20160501|2015-12-09 07:30,9,2.0875,2.0945,2.0875,2.0905,51
20160501|2015-12-09 08:00,9,2.0895,2.0995,2.0895,2.094,62
20160501|2015-12-09 08:30,9,2.092,2.093,2.09,2.091,17
20160501|2015-12-09 09:00,9,2.0915,2.0915,2.0895,2.0895,4
20160501|2015-12-09 09:30,9,2.0865,2.0875,2.073,2.073,81
20160501|2015-12-09 10:00,9,2.0735,2.0745,2.072,2.073,28
20160501|2015-12-09 10:30,9,2.074,2.0745,2.067,2.068,75
20160501|2015-12-09 11:00,9,2.0685,2.0705,2.065,2.065,11
20160501|2015-12-09 11:30,9,2.0655,2.0715,2.0655,2.0715,61
20160501|2015-12-09 12:00,9,2.073,2.075,2.073,2.075,15
20160501|2015-12-09 13:00,9,2.0735,2.074,2.0735,2.074,3
20160501|2015-12-09 13:30,9,2.07,2.07,2.07,2.07,1
20160501|2015-12-09 14:00,9,2.071,2.0715,2.071,2.0715,4
20160501|2015-12-09 17:00,10,2.0705,2.0705,2.0705,2.0705,2
20160501|2015-12-09 17:30,10,2.072,2.072,2.072,2.072,1
20160501|2015-12-09 21:00,10,2.0745,2.0745,2.0745,2.0745,1
20160501|2015-12-09 22:30,10,2.0745,2.0745,2.0745,2.0745,2
20160501|2015-12-09 23:30,10,2.0725,2.0725,2.0715,2.0715,11
20160501|2015-12-10 00:30,10,2.0685,2.0685,2.0675,2.0675,3
20160501|2015-12-10 01:30,10,2.07,2.07,2.069,2.069,2
20160501|2015-12-10 02:00,10,2.0775,2.079,2.0775,2.079,2
20160501|2015-12-10 02:30,10,2.081,2.081,2.081,2.081,1
20160501|2015-12-10 03:30,10,2.0735,2.076,2.0735,2.076,6
20160501|2015-12-10 04:00,10,2.0715,2.0715,2.0705,2.0705,4
20160501|2015-12-10 04:30,10,2.07,2.0725,2.07,2.071,8
20160501|2015-12-10 05:00,10,2.0705,2.0705,2.0705,2.0705,1
20160501|2015-12-10 06:00,10,2.071,2.071,2.071,2.071,4
20160501|2015-12-10 06:30,10,2.0675,2.07,2.063,2.07,22
20160501|2015-12-10 07:00,10,2.0715,2.0755,2.068,2.0695,20
20160501|2015-12-10 07:30,10,2.069,2.0725,2.0675,2.0705,6
20160501|2015-12-10 08:00,10,2.0725,2.0725,2.0655,2.0665,16
20160501|2015-12-10 08:30,10,2.0655,2.071,2.063,2.071,15
20160501|2015-12-10 09:00,10,2.0715,2.075,2.0715,2.075,10
20160501|2015-12-10 09:30,10,2.0745,2.0765,2.074,2.075,16
20160501|2015-12-10 10:00,10,2.0755,2.076,2.073,2.073,8
20160501|2015-12-10 10:30,10,2.072,2.0735,2.07,2.073,6
20160501|2015-12-10 11:00,10,2.0735,2.0735,2.0725,2.073,6
20160501|2015-12-10 11:30,10,2.0725,2.0785,2.0725,2.078,18
20160501|2015-12-10 12:00,10,2.0775,2.0785,2.0765,2.0785,11
20160501|2015-12-10 12:30,10,2.0795,2.0795,2.0735,2.075,11
20160501|2015-12-10 13:00,10,2.076,2.076,2.0745,2.0745,3
20160501|2015-12-10 13:30,10,2.075,2.075,2.0735,2.0735,2
20160501|2015-12-10 15:00,10,2.071,2.071,2.071,2.071,1
20160501|2015-12-10 15:30,10,2.069,2.069,2.069,2.069,2
20160501|2015-12-10 17:00,11,2.0725,2.0725,2.0725,2.0725,1
20160501|2015-12-10 21:00,11,2.082,2.082,2.082,2.082,2
20160501|2015-12-10 21:30,11,2.0845,2.0845,2.0845,2.0845,10
20160501|2015-12-10 22:00,11,2.093,2.095,2.093,2.095,3
20160501|2015-12-10 22:30,11,2.094,2.098,2.094,2.098,12
20160501|2015-12-10 23:30,11,2.0985,2.11,2.0985,2.11,5
20160501|2015-12-11 00:00,11,2.113,2.113,2.1125,2.1125,3
20160501|2015-12-11 01:00,11,2.116,2.1175,2.116,2.117,4
20160501|2015-12-11 01:30,11,2.1195,2.1205,2.1195,2.1205,2
20160501|2015-12-11 02:00,11,2.1225,2.1225,2.1135,2.114,37
20160501|2015-12-11 02:30,11,2.114,2.114,2.114,2.114,1
20160501|2015-12-11 03:00,11,2.116,2.117,2.116,2.116,11
20160501|2015-12-11 03:30,11,2.123,2.123,2.12,2.1225,15
20160501|2015-12-11 04:00,11,2.121,2.121,2.121,2.121,2
20160501|2015-12-11 04:30,11,2.118,2.118,2.118,2.118,1
20160501|2015-12-11 05:00,11,2.112,2.113,2.112,2.113,4
20160501|2015-12-11 05:30,11,2.1115,2.113,2.111,2.113,5
20160501|2015-12-11 06:00,11,2.11,2.11,2.11,2.11,1
20160501|2015-12-11 06:30,11,2.114,2.1145,2.1135,2.114,16
20160501|2015-12-11 07:00,11,2.115,2.1165,2.1105,2.115,61
20160501|2015-12-11 07:30,11,2.116,2.129,2.116,2.119,44
20160501|2015-12-11 08:00,11,2.1205,2.124,2.109,2.112,43
20160501|2015-12-11 08:30,11,2.112,2.123,2.1115,2.1215,24
20160501|2015-12-11 09:00,11,2.12,2.1345,2.12,2.133,87
20160501|2015-12-11 09:30,11,2.1335,2.1425,2.1275,2.1275,272
20160501|2015-12-11 10:00,11,2.128,2.128,2.1225,2.125,68
20160501|2015-12-11 10:30,11,2.124,2.1275,2.1225,2.1245,26
20160501|2015-12-11 11:00,11,2.122,2.1255,2.1215,2.1245,21
20160501|2015-12-11 11:30,11,2.123,2.125,2.121,2.1215,39
20160501|2015-12-11 12:00,11,2.1215,2.1215,2.116,2.116,42
20160501|2015-12-11 12:30,11,2.115,2.116,2.1135,2.1145,6
20160501|2015-12-11 13:00,11,2.1175,2.12,2.1175,2.12,13
20160501|2015-12-11 13:30,11,2.116,2.116,2.116,2.116,1
20160501|2015-12-11 14:00,11,2.113,2.113,2.113,2.113,7
20160501|2015-12-11 14:30,11,2.111,2.111,2.1105,2.111,6
20160501|2015-12-11 15:00,11,2.111,2.111,2.11,2.11,4
20160501|2015-12-11 15:30,11,2.1125,2.1125,2.1125,2.1125,1
20160501|2015-12-13 19:00,14,2.119,2.1225,2.114,2.1225,4
20160501|2015-12-13 20:30,14,2.1265,2.13,2.1265,2.13,5
20160501|2015-12-13 22:00,14,2.128,2.128,2.128,2.128,1
20160501|2015-12-13 23:00,14,2.1265,2.127,2.1265,2.127,3
20160501|2015-12-13 23:30,14,2.1255,2.1255,2.1255,2.1255,1
20160501|2015-12-14 00:00,14,2.1215,2.1215,2.1215,2.1215,1
20160501|2015-12-14 00:30,14,2.1205,2.121,2.1205,2.121,11
20160501|2015-12-14 01:00,14,2.1175,2.1175,2.1175,2.1175,1
20160501|2015-12-14 01:30,14,2.112,2.112,2.112,2.112,1
20160501|2015-12-14 02:00,14,2.1105,2.1105,2.1105,2.1105,2
20160501|2015-12-14 02:30,14,2.1085,2.1085,2.1015,2.1015,14
20160501|2015-12-14 03:00,14,2.1,2.1015,2.0985,2.1015,16
20160501|2015-12-14 04:00,14,2.1125,2.1125,2.11,2.11,8
20160501|2015-12-14 05:00,14,2.1125,2.1125,2.1055,2.1055,19
20160501|2015-12-14 05:30,14,2.102,2.104,2.102,2.104,3
20160501|2015-12-14 06:00,14,2.1045,2.1085,2.1045,2.1085,4
20160501|2015-12-14 06:30,14,2.1025,2.1025,2.099,2.0995,14
20160501|2015-12-14 07:00,14,2.1015,2.11,2.1015,2.11,44
20160501|2015-12-14 07:30,14,2.1095,2.1175,2.1095,2.116,19
20160501|2015-12-14 08:00,14,2.112,2.1175,2.112,2.1175,14
20160501|2015-12-14 08:30,14,2.1165,2.1165,2.1135,2.1135,11
20160501|2015-12-14 09:00,14,2.1115,2.114,2.1115,2.113,7
20160501|2015-12-14 09:30,14,2.1125,2.1165,2.1125,2.1165,17
20160501|2015-12-14 10:00,14,2.116,2.1165,2.1145,2.115,77
20160501|2015-12-14 10:30,14,2.1155,2.1185,2.1145,2.1145,36
20160501|2015-12-14 11:00,14,2.114,2.1155,2.114,2.1155,22
20160501|2015-12-14 11:30,14,2.1145,2.118,2.113,2.117,46
20160501|2015-12-14 12:00,14,2.1175,2.1185,2.117,2.118,22
20160501|2015-12-14 12:30,14,2.118,2.118,2.118,2.118,2
20160501|2015-12-14 13:00,14,2.118,2.1215,2.118,2.119,10
20160501|2015-12-14 13:30,14,2.1175,2.1175,2.1175,2.1175,4
20160501|2015-12-14 14:00,14,2.1125,2.1125,2.1075,2.108,10
20160501|2015-12-14 15:00,14,2.111,2.111,2.111,2.111,5
20160501|2015-12-14 15:30,14,2.1115,2.1115,2.1115,2.1115,2
20160501|2015-12-14 17:00,15,2.1125,2.1125,2.1125,2.1125,1
20160501|2015-12-14 19:00,15,2.1185,2.1195,2.1185,2.1195,5
20160501|2015-12-14 21:00,15,2.104,2.104,2.103,2.103,2
20160501|2015-12-14 21:30,15,2.1075,2.1075,2.1075,2.1075,2
20160501|2015-12-14 23:30,15,2.1025,2.1045,2.1025,2.1045,2
20160501|2015-12-15 00:00,15,2.1035,2.1035,2.0955,2.0955,4
20160501|2015-12-15 00:30,15,2.0965,2.0965,2.0965,2.0965,1
20160501|2015-12-15 01:00,15,2.0925,2.093,2.089,2.089,5
20160501|2015-12-15 01:30,15,2.094,2.094,2.094,2.094,2
20160501|2015-12-15 02:00,15,2.092,2.092,2.09,2.09,3
20160501|2015-12-15 02:30,15,2.0895,2.0945,2.089,2.093,6
20160501|2015-12-15 03:00,15,2.0935,2.0945,2.0925,2.093,11
20160501|2015-12-15 03:30,15,2.098,2.098,2.098,2.098,1
20160501|2015-12-15 04:00,15,2.0935,2.0955,2.0925,2.0935,7
20160501|2015-12-15 04:30,15,2.095,2.095,2.0905,2.0905,3
20160501|2015-12-15 05:00,15,2.087,2.087,2.084,2.086,18
20160501|2015-12-15 05:30,15,2.085,2.087,2.085,2.087,3
20160501|2015-12-15 06:00,15,2.0865,2.0865,2.084,2.084,2
20160501|2015-12-15 06:30,15,2.081,2.081,2.077,2.0795,11
20160501|2015-12-15 07:00,15,2.0805,2.0865,2.076,2.079,75
20160501|2015-12-15 07:30,15,2.08,2.0825,2.0775,2.0815,34
20160501|2015-12-15 08:00,15,2.0815,2.0855,2.08,2.0845,21
20160501|2015-12-15 08:30,15,2.082,2.083,2.068,2.069,163
20160501|2015-12-15 09:00,15,2.0685,2.0685,2.063,2.0655,35
20160501|2015-12-15 09:30,15,2.0675,2.0675,2.059,2.0615,51
20160501|2015-12-15 10:00,15,2.0615,2.064,2.0615,2.064,16
20160501|2015-12-15 10:30,15,2.0625,2.0625,2.0565,2.061,30
20160501|2015-12-15 11:00,15,2.06,2.0635,2.06,2.0635,11
20160501|2015-12-15 11:30,15,2.066,2.0665,2.062,2.062,47
20160501|2015-12-15 12:00,15,2.065,2.068,2.065,2.066,19
20160501|2015-12-15 12:30,15,2.065,2.065,2.0645,2.0645,4
20160501|2015-12-15 13:00,15,2.062,2.062,2.062,2.062,1
20160501|2015-12-15 13:30,15,2.061,2.061,2.0605,2.0605,6
20160501|2015-12-15 15:30,15,2.0585,2.0585,2.056,2.056,9
20160501|2015-12-15 17:00,16,2.057,2.057,2.057,2.057,2
20160501|2015-12-15 19:00,16,2.066,2.066,2.066,2.066,1
20160501|2015-12-15 19:30,16,2.069,2.069,2.069,2.069,1
20160501|2015-12-15 20:00,16,2.072,2.072,2.069,2.069,2
20160501|2015-12-15 22:30,16,2.071,2.071,2.071,2.071,1
20160501|2015-12-16 00:30,16,2.072,2.072,2.072,2.072,2
20160501|2015-12-16 01:00,16,2.071,2.072,2.071,2.072,3
20160501|2015-12-16 02:00,16,2.0655,2.0655,2.065,2.065,3
20160501|2015-12-16 02:30,16,2.0635,2.068,2.0635,2.068,5
20160501|2015-12-16 03:00,16,2.067,2.067,2.0645,2.0645,10
20160501|2015-12-16 04:00,16,2.063,2.063,2.063,2.063,1
20160501|2015-12-16 04:30,16,2.063,2.0675,2.063,2.067,6
20160501|2015-12-16 05:00,16,2.07,2.07,2.07,2.07,1
20160501|2015-12-16 06:00,16,2.0685,2.0685,2.0685,2.0685,3
20160501|2015-12-16 06:30,16,2.0685,2.072,2.0685,2.071,9
20160501|2015-12-16 07:00,16,2.078,2.0915,2.078,2.089,82
20160501|2015-12-16 07:30,16,2.09,2.096,2.088,2.088,59
20160501|2015-12-16 08:00,16,2.0895,2.0905,2.0795,2.0795,40
20160501|2015-12-16 08:30,16,2.0765,2.0805,2.076,2.0805,32
20160501|2015-12-16 09:00,16,2.0785,2.0795,2.075,2.0795,149
20160501|2015-12-16 09:30,16,2.079,2.0835,2.076,2.076,92
20160501|2015-12-16 10:00,16,2.074,2.0805,2.074,2.076,90
20160501|2015-12-16 10:30,16,2.0765,2.0805,2.0745,2.0805,17
20160501|2015-12-16 11:00,16,2.082,2.087,2.082,2.085,34
20160501|2015-12-16 11:30,16,2.0845,2.089,2.0755,2.079,74
20160501|2015-12-16 12:00,16,2.079,2.0835,2.079,2.083,24
20160501|2015-12-16 12:30,16,2.081,2.081,2.08,2.08,2
20160501|2015-12-16 13:00,16,2.0705,2.0785,2.07,2.0785,3
20160501|2015-12-16 14:30,16,2.0795,2.0795,2.0795,2.0795,1
20160501|2015-12-16 19:00,17,2.0765,2.082,2.071,2.075,11
20160501|2015-12-16 19:30,17,2.0745,2.0745,2.0745,2.0745,1
20160501|2015-12-16 20:30,17,2.0765,2.0765,2.0765,2.0765,1
20160501|2015-12-16 23:30,17,2.07,2.07,2.069,2.069,7
20160501|2015-12-17 00:30,17,2.0625,2.0625,2.0575,2.0575,10
20160501|2015-12-17 01:30,17,2.058,2.058,2.0525,2.0525,2
20160501|2015-12-17 02:00,17,2.05,2.0505,2.049,2.049,7
20160501|2015-12-17 02:30,17,2.045,2.0515,2.045,2.0515,2
20160501|2015-12-17 03:00,17,2.054,2.062,2.054,2.06,11
20160501|2015-12-17 03:30,17,2.0575,2.0575,2.0575,2.0575,4
20160501|2015-12-17 04:00,17,2.0545,2.0565,2.054,2.0565,9
20160501|2015-12-17 04:30,17,2.056,2.056,2.053,2.0535,8
20160501|2015-12-17 05:00,17,2.053,2.0535,2.053,2.0535,2
20160501|2015-12-17 05:30,17,2.0545,2.0545,2.053,2.053,2
20160501|2015-12-17 06:00,17,2.056,2.056,2.056,2.056,1
20160501|2015-12-17 06:30,17,2.0515,2.0545,2.0515,2.053,14
20160501|2015-12-17 07:00,17,2.054,2.0565,2.05,2.0545,22
20160501|2015-12-17 07:30,17,2.052,2.052,2.052,2.052,2
20160501|2015-12-17 08:00,17,2.0555,2.0585,2.053,2.0545,14
20160501|2015-12-17 08:30,17,2.0545,2.0545,2.0435,2.0495,42
20160501|2015-12-17 09:00,17,2.045,2.0465,2.0435,2.0465,15
20160501|2015-12-17 09:30,17,2.0495,2.053,2.0495,2.0505,30
20160501|2015-12-17 10:00,17,2.0495,2.051,2.046,2.046,9
20160501|2015-12-17 10:30,17,2.047,2.0495,2.046,2.0485,5
20160501|2015-12-17 11:00,17,2.049,2.0495,2.048,2.048,12
20160501|2015-12-17 11:30,17,2.048,2.051,2.048,2.051,31
20160501|2015-12-17 12:00,17,2.0505,2.0515,2.0505,2.0505,13
20160501|2015-12-17 12:30,17,2.051,2.051,2.05,2.051,30
20160501|2015-12-17 13:00,17,2.052,2.052,2.052,2.052,1
20160501|2015-12-17 13:30,17,2.05,2.05,2.05,2.05,1
20160501|2015-12-17 15:00,17,2.051,2.051,2.0495,2.0495,3
20160501|2015-12-17 15:30,17,2.05,2.05,2.05,2.05,4
20160501|2015-12-17 17:00,18,2.0485,2.0485,2.047,2.047,3
20160501|2015-12-17 18:00,18,2.0505,2.0505,2.0505,2.0505,1
20160501|2015-12-17 20:00,18,2.06,2.061,2.06,2.061,6
20160501|2015-12-17 21:30,18,2.0615,2.062,2.0605,2.062,4
20160501|2015-12-17 23:30,18,2.066,2.073,2.066,2.073,7
20160501|2015-12-18 00:00,18,2.079,2.079,2.079,2.079,1
20160501|2015-12-18 01:30,18,2.0835,2.0835,2.0835,2.0835,1
20160501|2015-12-18 02:00,18,2.083,2.095,2.083,2.095,33
20160501|2015-12-18 03:00,18,2.098,2.1,2.097,2.1,24
20160501|2015-12-18 03:30,18,2.106,2.1065,2.106,2.106,21
20160501|2015-12-18 04:00,18,2.104,2.1065,2.104,2.1065,11
20160501|2015-12-18 04:30,18,2.1095,2.11,2.1055,2.1055,18
20160501|2015-12-18 05:00,18,2.1075,2.1085,2.1055,2.1075,16
20160501|2015-12-18 05:30,18,2.1045,2.1055,2.1045,2.1055,4
20160501|2015-12-18 06:00,18,2.106,2.1065,2.106,2.1065,3
20160501|2015-12-18 06:30,18,2.1025,2.104,2.1005,2.101,22
20160501|2015-12-18 07:00,18,2.101,2.1055,2.096,2.103,89
20160501|2015-12-18 07:30,18,2.1035,2.104,2.098,2.104,40
20160501|2015-12-18 08:00,18,2.105,2.1105,2.105,2.1065,158
20160501|2015-12-18 08:30,18,2.1055,2.116,2.1055,2.1125,25
20160501|2015-12-18 09:00,18,2.112,2.113,2.11,2.1115,15
20160501|2015-12-18 09:30,18,2.1075,2.1155,2.1075,2.112,27
20160501|2015-12-18 10:00,18,2.112,2.115,2.108,2.111,66
20160501|2015-12-18 10:30,18,2.1095,2.117,2.107,2.1165,85
20160501|2015-12-18 11:00,18,2.1165,2.1165,2.114,2.114,21
20160501|2015-12-18 11:30,18,2.113,2.1185,2.112,2.1185,66
20160501|2015-12-18 12:00,18,2.1185,2.1185,2.114,2.114,7
20160501|2015-12-18 12:30,18,2.114,2.114,2.111,2.111,11
20160501|2015-12-18 13:00,18,2.113,2.1135,2.1125,2.1125,15
20160501|2015-12-18 13:30,18,2.1105,2.114,2.11,2.113,7
20160501|2015-12-18 14:30,18,2.1135,2.114,2.1135,2.1135,6
20160501|2015-12-18 15:00,18,2.1135,2.1175,2.113,2.1175,6
20160501|2015-12-18 15:30,18,2.1145,2.1145,2.1135,2.1135,4
20160501|2015-12-20 17:00,21,2.117,2.1255,2.117,2.1215,16
20160501|2015-12-20 17:30,21,2.126,2.126,2.126,2.126,1
20160501|2015-12-20 18:30,21,2.1235,2.1235,2.1235,2.1235,3
20160501|2015-12-20 19:00,21,2.115,2.115,2.115,2.115,2
20160501|2015-12-20 19:30,21,2.113,2.116,2.113,2.114,14
20160501|2015-12-20 20:00,21,2.1115,2.1115,2.1115,2.1115,5
20160501|2015-12-20 20:30,21,2.113,2.113,2.113,2.113,1
20160501|2015-12-20 21:00,21,2.113,2.113,2.1125,2.1125,6
20160501|2015-12-20 23:30,21,2.115,2.116,2.115,2.116,3
20160501|2015-12-21 00:00,21,2.1165,2.1165,2.1165,2.1165,1
20160501|2015-12-21 01:00,21,2.123,2.123,2.122,2.1225,6
20160501|2015-12-21 02:00,21,2.119,2.119,2.119,2.119,1
20160501|2015-12-21 03:30,21,2.122,2.122,2.122,2.122,1
20160501|2015-12-21 04:00,21,2.121,2.122,2.121,2.122,3
20160501|2015-12-21 05:00,21,2.123,2.1315,2.1225,2.1295,62
20160501|2015-12-21 05:30,21,2.1295,2.135,2.1285,2.135,23
20160501|2015-12-21 06:00,21,2.136,2.1395,2.136,2.138,25
20160501|2015-12-21 06:30,21,2.128,2.1285,2.122,2.123,28
20160501|2015-12-21 07:00,21,2.1245,2.1305,2.1195,2.1295,31
20160501|2015-12-21 07:30,21,2.133,2.137,2.1295,2.13,37
20160501|2015-12-21 08:00,21,2.1315,2.133,2.128,2.133,9
20160501|2015-12-21 08:30,21,2.1345,2.1345,2.128,2.1335,30
20160501|2015-12-21 09:00,21,2.1355,2.147,2.1355,2.1435,49
20160501|2015-12-21 09:30,21,2.144,2.1445,2.1405,2.1415,29
20160501|2015-12-21 10:00,21,2.1425,2.146,2.142,2.146,32
20160501|2015-12-21 10:30,21,2.1445,2.146,2.143,2.1445,22
20160501|2015-12-21 11:00,21,2.1425,2.146,2.1425,2.145,21
20160501|2015-12-21 11:30,21,2.1445,2.147,2.1445,2.1465,30
20160501|2015-12-21 12:00,21,2.146,2.148,2.146,2.147,18
20160501|2015-12-21 12:30,21,2.1475,2.1475,2.1475,2.1475,1
20160501|2015-12-21 13:00,21,2.148,2.148,2.148,2.148,2
20160501|2015-12-21 13:30,21,2.146,2.1465,2.145,2.1455,7
20160501|2015-12-21 14:30,21,2.142,2.143,2.1415,2.143,3
20160501|2015-12-21 15:00,21,2.1425,2.1425,2.1425,2.1425,1
20160501|2015-12-21 15:30,21,2.141,2.142,2.141,2.142,3
20160501|2015-12-21 17:00,22,2.1465,2.1475,2.1445,2.1445,12
20160501|2015-12-21 18:00,22,2.1435,2.1435,2.143,2.143,3
20160501|2015-12-21 18:30,22,2.142,2.142,2.142,2.142,2
20160501|2015-12-21 19:30,22,2.1445,2.1445,2.1345,2.1345,17
20160501|2015-12-21 20:00,22,2.13,2.13,2.129,2.129,6
20160501|2015-12-21 20:30,22,2.1305,2.131,2.1305,2.131,11
20160501|2015-12-21 21:00,22,2.1295,2.1305,2.125,2.1305,20
20160501|2015-12-21 23:00,22,2.129,2.129,2.129,2.129,3
20160501|2015-12-22 00:30,22,2.1325,2.1325,2.1325,2.1325,1
20160501|2015-12-22 03:00,22,2.1325,2.1325,2.1325,2.1325,4
20160501|2015-12-22 04:30,22,2.1295,2.1295,2.1295,2.1295,1
20160501|2015-12-22 05:30,22,2.126,2.126,2.126,2.126,7
20160501|2015-12-22 06:00,22,2.1255,2.126,2.125,2.1255,12
20160501|2015-12-22 06:30,22,2.122,2.1265,2.122,2.126,14
20160501|2015-12-22 07:00,22,2.129,2.135,2.1275,2.132,123
20160501|2015-12-22 07:30,22,2.131,2.1315,2.1285,2.1295,8
20160501|2015-12-22 08:00,22,2.1285,2.1285,2.1245,2.1265,19
20160501|2015-12-22 08:30,22,2.128,2.129,2.1215,2.1255,57
20160501|2015-12-22 09:00,22,2.1235,2.127,2.1235,2.127,16
20160501|2015-12-22 09:30,22,2.1275,2.1275,2.1195,2.12,13
20160501|2015-12-22 10:00,22,2.1205,2.121,2.1195,2.12,37
20160501|2015-12-22 10:30,22,2.1195,2.1195,2.111,2.112,66
20160501|2015-12-22 11:00,22,2.1135,2.1145,2.113,2.1145,11
20160501|2015-12-22 11:30,22,2.1145,2.116,2.1135,2.114,38
20160501|2015-12-22 12:00,22,2.1145,2.117,2.114,2.1165,30
20160501|2015-12-22 12:30,22,2.1165,2.117,2.1145,2.116,10
20160501|2015-12-22 13:00,22,2.1175,2.1175,2.1155,2.1155,5
20160501|2015-12-22 13:30,22,2.117,2.1175,2.1165,2.1165,3
20160501|2015-12-22 14:00,22,2.116,2.116,2.116,2.116,2
20160501|2015-12-22 14:30,22,2.115,2.115,2.115,2.115,2
20160501|2015-12-22 15:00,22,2.114,2.114,2.1135,2.1135,2
20160501|2015-12-22 15:30,22,2.112,2.112,2.112,2.112,3
20160501|2015-12-22 17:00,23,2.115,2.1175,2.115,2.1175,4
20160501|2015-12-22 17:30,23,2.1165,2.1175,2.1165,2.1175,3
20160501|2015-12-22 18:30,23,2.12,2.12,2.12,2.12,1
20160501|2015-12-22 20:30,23,2.1145,2.1145,2.1145,2.1145,1
20160501|2015-12-22 23:00,23,2.124,2.124,2.123,2.123,3
20160501|2015-12-22 23:30,23,2.1245,2.1255,2.1245,2.1255,4
20160501|2015-12-23 00:00,23,2.1295,2.1295,2.1295,2.1295,3
20160501|2015-12-23 00:30,23,2.1325,2.1325,2.13,2.1325,8
20160501|2015-12-23 02:00,23,2.129,2.1295,2.129,2.1295,2
20160501|2015-12-23 03:00,23,2.1245,2.1245,2.1245,2.1245,1
20160501|2015-12-23 04:30,23,2.1255,2.1255,2.12,2.12,2
20160501|2015-12-23 05:00,23,2.1215,2.122,2.1215,2.1215,10
20160501|2015-12-23 06:30,23,2.1215,2.1225,2.1215,2.122,8
20160501|2015-12-23 07:00,23,2.125,2.125,2.119,2.1205,14
20160501|2015-12-23 07:30,23,2.1215,2.124,2.1205,2.121,22
20160501|2015-12-23 08:00,23,2.122,2.122,2.119,2.1205,9
20160501|2015-12-23 08:30,23,2.1175,2.1185,2.1175,2.1185,4
20160501|2015-12-23 09:00,23,2.117,2.1235,2.1165,2.122,45
20160501|2015-12-23 09:30,23,2.1255,2.1305,2.125,2.13,29
20160501|2015-12-23 10:00,23,2.1245,2.1245,2.1215,2.123,24
20160501|2015-12-23 10:30,23,2.123,2.135,2.123,2.1315,33
20160501|2015-12-23 11:00,23,2.1325,2.1335,2.131,2.131,14
20160501|2015-12-23 11:30,23,2.1295,2.13,2.128,2.13,23
20160501|2015-12-23 12:00,23,2.13,2.131,2.1285,2.13,12
20160501|2015-12-23 12:30,23,2.13,2.13,2.13,2.13,2
20160501|2015-12-23 13:00,23,2.134,2.134,2.132,2.132,4
20160501|2015-12-23 13:30,23,2.1345,2.1345,2.1345,2.1345,5
20160501|2015-12-23 14:00,23,2.1325,2.1325,2.1325,2.1325,4
20160501|2015-12-23 14:30,23,2.135,2.135,2.135,2.135,4
20160501|2015-12-23 15:00,23,2.1325,2.1325,2.1315,2.1315,3
20160501|2015-12-23 18:30,24,2.136,2.136,2.136,2.136,1
20160501|2015-12-23 19:00,24,2.1375,2.1375,2.1375,2.1375,1
20160501|2015-12-23 20:00,24,2.1295,2.1295,2.1295,2.1295,1
20160501|2015-12-23 20:30,24,2.128,2.128,2.128,2.128,1
20160501|2015-12-23 21:00,24,2.13,2.1315,2.13,2.1315,10
20160501|2015-12-23 22:00,24,2.1315,2.1315,2.1315,2.1315,1
20160501|2015-12-23 23:30,24,2.131,2.133,2.131,2.133,7
20160501|2015-12-24 00:00,24,2.133,2.1335,2.131,2.1315,22
20160501|2015-12-24 00:30,24,2.123,2.123,2.123,2.123,2
20160501|2015-12-24 02:00,24,2.128,2.128,2.127,2.127,7
20160501|2015-12-24 02:30,24,2.1245,2.1245,2.1215,2.1215,3
20160501|2015-12-24 03:00,24,2.123,2.123,2.123,2.123,1
20160501|2015-12-24 04:00,24,2.126,2.126,2.126,2.126,3
20160501|2015-12-24 04:30,24,2.121,2.121,2.121,2.121,3
20160501|2015-12-24 05:30,24,2.1185,2.122,2.1185,2.122,3
20160501|2015-12-24 06:00,24,2.124,2.1255,2.124,2.1245,7
20160501|2015-12-24 06:30,24,2.1195,2.1195,2.1175,2.118,17
20160501|2015-12-24 07:00,24,2.119,2.122,2.1175,2.1175,5
20160501|2015-12-24 07:30,24,2.1235,2.1235,2.1235,2.1235,4
20160501|2015-12-24 08:00,24,2.1235,2.1245,2.1215,2.1215,7
20160501|2015-12-24 08:30,24,2.128,2.128,2.1255,2.1255,6
20160501|2015-12-24 09:00,24,2.1245,2.127,2.1245,2.127,6
20160501|2015-12-24 09:30,24,2.126,2.127,2.126,2.127,2
20160501|2015-12-24 10:00,24,2.1275,2.128,2.1275,2.128,4
20160501|2015-12-24 10:30,24,2.129,2.1305,2.1285,2.129,13
20160501|2015-12-24 11:00,24,2.1285,2.1285,2.127,2.1275,5
20160501|2015-12-24 11:30,24,2.127,2.127,2.126,2.127,8
20160501|2015-12-27 17:00,28,2.127,2.127,2.125,2.125,12
20160501|2015-12-27 19:00,28,2.1285,2.1285,2.1135,2.114,83
20160501|2015-12-27 19:30,28,2.113,2.113,2.111,2.112,53
20160501|2015-12-27 21:00,28,2.1105,2.1105,2.1105,2.1105,2
20160501|2015-12-27 21:30,28,2.1085,2.1085,2.1085,2.1085,4
20160501|2015-12-27 22:00,28,2.1095,2.11,2.1075,2.11,9
20160501|2015-12-27 23:30,28,2.106,2.106,2.1,2.105,40
20160501|2015-12-28 00:00,28,2.104,2.1055,2.104,2.1055,4
20160501|2015-12-28 00:30,28,2.105,2.105,2.0895,2.092,26
20160501|2015-12-28 01:00,28,2.092,2.092,2.09,2.09,3
20160501|2015-12-28 01:30,28,2.089,2.09,2.0875,2.09,22
20160501|2015-12-28 02:30,28,2.087,2.0875,2.087,2.0875,4
20160501|2015-12-28 03:00,28,2.089,2.089,2.0875,2.0875,2
20160501|2015-12-28 03:30,28,2.086,2.086,2.086,2.086,1
20160501|2015-12-28 05:30,28,2.0845,2.0845,2.084,2.084,2
20160501|2015-12-28 06:00,28,2.085,2.085,2.085,2.085,1
20160501|2015-12-28 06:30,28,2.0925,2.0925,2.0925,2.0925,1
20160501|2015-12-28 07:00,28,2.0895,2.093,2.0865,2.0905,21
20160501|2015-12-28 07:30,28,2.09,2.091,2.09,2.091,4
20160501|2015-12-28 08:00,28,2.092,2.093,2.0905,2.0905,5
20160501|2015-12-28 08:30,28,2.092,2.0955,2.092,2.0925,7
20160501|2015-12-28 09:00,28,2.0915,2.0915,2.0915,2.0915,4
20160501|2015-12-28 09:30,28,2.091,2.091,2.0855,2.086,19
20160501|2015-12-28 10:00,28,2.0855,2.0855,2.0855,2.0855,1
20160501|2015-12-28 10:30,28,2.081,2.083,2.0805,2.083,16
20160501|2015-12-28 11:00,28,2.0845,2.0875,2.0845,2.087,4
20160501|2015-12-28 11:30,28,2.0865,2.087,2.0835,2.084,9
20160501|2015-12-28 12:00,28,2.0845,2.088,2.0845,2.087,19
20160501|2015-12-28 12:30,28,2.083,2.0835,2.083,2.0835,6
20160501|2015-12-28 13:00,28,2.0835,2.086,2.083,2.086,24
20160501|2015-12-28 13:30,28,2.085,2.085,2.085,2.085,6
20160501|2015-12-28 14:00,28,2.086,2.086,2.0855,2.0855,2
20160501|2015-12-28 15:30,28,2.0885,2.0885,2.088,2.088,3
20160501|2015-12-28 19:00,29,2.096,2.0965,2.094,2.094,11
20160501|2015-12-28 19:30,29,2.0955,2.0955,2.0955,2.0955,1
20160501|2015-12-28 20:00,29,2.098,2.098,2.098,2.098,1
20160501|2015-12-28 21:30,29,2.102,2.103,2.102,2.103,2
20160501|2015-12-28 22:00,29,2.103,2.105,2.103,2.1045,59
20160501|2015-12-28 22:30,29,2.1015,2.1015,2.1015,2.1015,1
20160501|2015-12-28 23:00,29,2.1025,2.1025,2.1025,2.1025,1
20160501|2015-12-28 23:30,29,2.106,2.1095,2.106,2.1095,5
20160501|2015-12-29 00:30,29,2.1095,2.1185,2.1095,2.1185,62
20160501|2015-12-29 01:00,29,2.121,2.124,2.121,2.124,5
20160501|2015-12-29 02:00,29,2.1245,2.1245,2.123,2.123,5
20160501|2015-12-29 02:30,29,2.12,2.12,2.119,2.119,4
20160501|2015-12-29 03:00,29,2.121,2.121,2.121,2.121,2
20160501|2015-12-29 03:30,29,2.1225,2.1225,2.121,2.121,3
20160501|2015-12-29 04:00,29,2.122,2.123,2.1205,2.1205,7
20160501|2015-12-29 04:30,29,2.1165,2.1165,2.1165,2.1165,2
20160501|2015-12-29 05:30,29,2.1155,2.1155,2.1155,2.1155,2
20160501|2015-12-29 06:00,29,2.118,2.118,2.118,2.118,1
20160501|2015-12-29 06:30,29,2.12,2.124,2.12,2.124,8
20160501|2015-12-29 07:00,29,2.121,2.14,2.12,2.1375,91
20160501|2015-12-29 07:30,29,2.137,2.138,2.135,2.136,30
20160501|2015-12-29 08:00,29,2.1375,2.1405,2.137,2.1385,19
20160501|2015-12-29 08:30,29,2.14,2.145,2.14,2.145,51
20160501|2015-12-29 09:00,29,2.1455,2.152,2.145,2.15,72
20160501|2015-12-29 09:30,29,2.15,2.15,2.146,2.1495,13
20160501|2015-12-29 10:00,29,2.1485,2.1505,2.148,2.1495,75
20160501|2015-12-29 10:30,29,2.1505,2.152,2.143,2.143,151
20160501|2015-12-29 11:00,29,2.14,2.14,2.1365,2.138,9
20160501|2015-12-29 11:30,29,2.1375,2.142,2.1375,2.1415,47
20160501|2015-12-29 12:00,29,2.1415,2.1455,2.1405,2.145,34
20160501|2015-12-29 12:30,29,2.145,2.1455,2.144,2.144,3
20160501|2015-12-29 13:00,29,2.1455,2.1455,2.1435,2.1435,6
20160501|2015-12-29 13:30,29,2.1435,2.1435,2.142,2.142,5
20160501|2015-12-29 14:00,29,2.1435,2.1435,2.1405,2.1405,9
20160501|2015-12-29 14:30,29,2.14,2.142,2.14,2.142,3
20160501|2015-12-29 15:00,29,2.1425,2.143,2.1425,2.143,11
20160501|2015-12-29 15:30,29,2.143,2.1435,2.14,2.1415,13
20160501|2015-12-29 17:00,30,2.147,2.147,2.1415,2.1415,2
20160501|2015-12-29 17:30,30,2.1415,2.1415,2.1415,2.1415,1
20160501|2015-12-29 19:00,30,2.1455,2.1475,2.1455,2.1475,5
20160501|2015-12-29 19:30,30,2.1445,2.1445,2.134,2.136,7
20160501|2015-12-29 20:00,30,2.135,2.138,2.1345,2.138,18
20160501|2015-12-29 20:30,30,2.138,2.138,2.1375,2.1375,4
20160501|2015-12-30 00:00,30,2.1395,2.1395,2.132,2.132,4
20160501|2015-12-30 01:00,30,2.1345,2.137,2.1345,2.137,2
20160501|2015-12-30 02:30,30,2.134,2.134,2.134,2.134,1
20160501|2015-12-30 03:00,30,2.14,2.14,2.14,2.14,15
20160501|2015-12-30 03:30,30,2.138,2.138,2.138,2.138,1
20160501|2015-12-30 04:00,30,2.14,2.14,2.14,2.14,3
20160501|2015-12-30 04:30,30,2.136,2.136,2.134,2.134,2
20160501|2015-12-30 05:00,30,2.1345,2.1385,2.1345,2.1385,3
20160501|2015-12-30 05:30,30,2.138,2.138,2.138,2.138,1
20160501|2015-12-30 06:00,30,2.137,2.137,2.1355,2.1355,15
20160501|2015-12-30 06:30,30,2.136,2.138,2.1345,2.1375,15
20160501|2015-12-30 07:00,30,2.135,2.141,2.134,2.14,8
20160501|2015-12-30 08:00,30,2.1415,2.1415,2.1375,2.138,7
20160501|2015-12-30 08:30,30,2.139,2.142,2.139,2.1405,11
20160501|2015-12-30 09:00,30,2.1315,2.1315,2.1315,2.1315,1
20160501|2015-12-30 09:30,30,2.1345,2.139,2.1345,2.139,2
20160501|2015-12-30 10:00,30,2.14,2.14,2.1395,2.14,13
20160501|2015-12-30 10:30,30,2.1405,2.1465,2.1395,2.146,55
20160501|2015-12-30 11:00,30,2.146,2.1465,2.144,2.1465,27
20160501|2015-12-30 11:30,30,2.1455,2.154,2.1435,2.154,119
20160501|2015-12-30 12:00,30,2.153,2.1535,2.15,2.152,74
20160501|2015-12-30 12:30,30,2.152,2.152,2.151,2.151,8
20160501|2015-12-30 13:00,30,2.1495,2.1495,2.1495,2.1495,1
20160501|2015-12-30 13:30,30,2.1495,2.1495,2.1495,2.1495,4
20160501|2015-12-30 14:00,30,2.1495,2.1495,2.1495,2.1495,2
20160501|2015-12-30 15:00,30,2.1525,2.1525,2.152,2.152,7
20160501|2015-12-30 15:30,30,2.152,2.152,2.152,2.152,2
20160501|2015-12-30 17:00,31,2.142,2.1525,2.142,2.1525,5
20160501|2015-12-30 17:30,31,2.151,2.151,2.151,2.151,4
20160501|2015-12-30 19:00,31,2.1495,2.1495,2.1495,2.1495,1
20160501|2015-12-30 19:30,31,2.1515,2.1515,2.1515,2.1515,1
20160501|2015-12-30 20:00,31,2.1505,2.1505,2.15,2.15,3
20160501|2015-12-30 20:30,31,2.1485,2.1485,2.148,2.148,2
20160501|2015-12-30 21:00,31,2.151,2.151,2.151,2.151,1
20160501|2015-12-30 22:00,31,2.149,2.149,2.149,2.149,1
20160501|2015-12-30 23:00,31,2.1495,2.1505,2.1495,2.1505,3
20160501|2015-12-30 23:30,31,2.1505,2.1505,2.147,2.148,44
20160501|2015-12-31 00:00,31,2.147,2.1505,2.1455,2.149,18
20160501|2015-12-31 00:30,31,2.148,2.148,2.1435,2.1435,10
20160501|2015-12-31 01:00,31,2.147,2.147,2.146,2.146,2
20160501|2015-12-31 01:30,31,2.148,2.149,2.148,2.149,2
20160501|2015-12-31 02:00,31,2.1485,2.1485,2.1485,2.1485,1
20160501|2015-12-31 02:30,31,2.1475,2.1475,2.1455,2.147,6
20160501|2015-12-31 04:00,31,2.148,2.148,2.145,2.145,14
20160501|2015-12-31 04:30,31,2.1445,2.1445,2.139,2.139,13
20160501|2015-12-31 05:00,31,2.14,2.1435,2.14,2.1425,8
20160501|2015-12-31 05:30,31,2.14,2.14,2.1365,2.1365,5
20160501|2015-12-31 06:00,31,2.136,2.136,2.1335,2.1335,31
20160501|2015-12-31 06:30,31,2.133,2.133,2.1235,2.1245,85
20160501|2015-12-31 07:00,31,2.1225,2.128,2.1225,2.1275,64
20160501|2015-12-31 07:30,31,2.1275,2.136,2.1255,2.134,181
20160501|2015-12-31 08:00,31,2.135,2.136,2.13,2.131,64
20160501|2015-12-31 08:30,31,2.13,2.133,2.1275,2.1275,31
20160501|2015-12-31 09:00,31,2.125,2.129,2.125,2.129,7
20160501|2015-12-31 09:30,31,2.1275,2.1275,2.127,2.127,2
20160501|2015-12-31 10:00,31,2.128,2.1415,2.128,2.1415,13
20160501|2015-12-31 10:30,31,2.136,2.136,2.136,2.136,1
20160501|2015-12-31 11:00,31,2.1415,2.149,2.1415,2.148,6
20160501|2015-12-31 11:30,31,2.1455,2.1455,2.138,2.1425,41
20160501|2015-12-31 12:00,31,2.14,2.1435,2.14,2.1435,8
20160501|2015-12-31 12:30,31,2.1425,2.147,2.1425,2.146,40
20160501|2015-12-31 13:00,31,2.1455,2.1455,2.1455,2.1455,6
20160501|2015-12-31 14:00,31,2.139,2.139,2.139,2.139,1
20160501|2016-01-03 17:00,4,2.1415,2.1415,2.141,2.1415,8
20160501|2016-01-03 17:30,4,2.142,2.1435,2.142,2.143,40
20160501|2016-01-03 18:00,4,2.1395,2.1395,2.1395,2.1395,3
20160501|2016-01-03 18:30,4,2.141,2.141,2.141,2.141,1
20160501|2016-01-03 19:00,4,2.14,2.14,2.1195,2.121,25
20160501|2016-01-03 19:30,4,2.1175,2.1175,2.11,2.1115,8
20160501|2016-01-03 20:30,4,2.1065,2.1085,2.1065,2.1085,3
20160501|2016-01-03 21:00,4,2.109,2.109,2.109,2.109,2
20160501|2016-01-03 23:00,4,2.1095,2.1095,2.1095,2.1095,1
20160501|2016-01-03 23:30,4,2.111,2.111,2.111,2.111,2
20160501|2016-01-04 00:00,4,2.1095,2.1095,2.099,2.1015,76
20160501|2016-01-04 00:30,4,2.1015,2.102,2.098,2.102,55
20160501|2016-01-04 01:00,4,2.102,2.104,2.094,2.096,53
20160501|2016-01-04 01:30,4,2.096,2.096,2.0895,2.0895,10
20160501|2016-01-04 02:00,4,2.086,2.086,2.0815,2.082,40
20160501|2016-01-04 02:30,4,2.0815,2.09,2.081,2.089,27
20160501|2016-01-04 03:00,4,2.0885,2.0885,2.0815,2.082,22
20160501|2016-01-04 03:30,4,2.085,2.085,2.0835,2.0835,5
20160501|2016-01-04 04:00,4,2.0825,2.087,2.0825,2.087,15
20160501|2016-01-04 04:30,4,2.0865,2.0875,2.085,2.0875,19
20160501|2016-01-04 05:00,4,2.09,2.0985,2.09,2.096,27
20160501|2016-01-04 05:30,4,2.093,2.095,2.093,2.095,28
20160501|2016-01-04 06:00,4,2.098,2.1,2.096,2.096,6
20160501|2016-01-04 06:30,4,2.1,2.103,2.0985,2.0985,29
20160501|2016-01-04 07:00,4,2.0985,2.1005,2.0935,2.1,25
20160501|2016-01-04 07:30,4,2.0985,2.1,2.0945,2.0945,45
20160501|2016-01-04 08:00,4,2.094,2.0945,2.088,2.0905,85
20160501|2016-01-04 08:30,4,2.0925,2.094,2.0905,2.093,19
20160501|2016-01-04 09:00,4,2.09,2.0915,2.0855,2.087,117
20160501|2016-01-04 09:30,4,2.0855,2.0855,2.079,2.079,66
20160501|2016-01-04 10:00,4,2.078,2.0815,2.077,2.08,149
20160501|2016-01-04 10:30,4,2.08,2.086,2.08,2.086,87
20160501|2016-01-04 11:00,4,2.085,2.0875,2.085,2.086,52
20160501|2016-01-04 11:30,4,2.086,2.09,2.0835,2.0865,85
20160501|2016-01-04 12:00,4,2.0875,2.088,2.0865,2.088,20
20160501|2016-01-04 12:30,4,2.0855,2.0855,2.0855,2.0855,1
20160501|2016-01-04 13:00,4,2.0855,2.089,2.0855,2.0875,5
20160501|2016-01-04 13:30,4,2.0865,2.0865,2.0865,2.0865,1
20160501|2016-01-04 14:00,4,2.0875,2.0875,2.087,2.087,3
20160501|2016-01-04 14:30,4,2.0875,2.0875,2.0875,2.0875,2
20160501|2016-01-04 15:00,4,2.088,2.0885,2.088,2.088,3
20160501|2016-01-04 15:30,4,2.0885,2.0885,2.0885,2.0885,1
20160501|2016-01-04 17:00,5,2.087,2.087,2.087,2.087,1
20160501|2016-01-04 19:00,5,2.083,2.0865,2.081,2.0865,22
20160501|2016-01-04 19:30,5,2.0935,2.095,2.0935,2.095,3
20160501|2016-01-04 20:00,5,2.092,2.0925,2.0895,2.09,16
20160501|2016-01-04 20:30,5,2.091,2.091,2.091,2.091,1
20160501|2016-01-04 21:00,5,2.089,2.089,2.089,2.089,1
20160501|2016-01-04 22:00,5,2.087,2.087,2.087,2.087,1
20160501|2016-01-04 22:30,5,2.09,2.0905,2.09,2.0905,7
20160501|2016-01-05 00:00,5,2.0925,2.112,2.091,2.112,27
20160501|2016-01-05 00:30,5,2.113,2.114,2.109,2.114,35
20160501|2016-01-05 01:00,5,2.1145,2.1145,2.11,2.11,18
20160501|2016-01-05 01:30,5,2.1095,2.1135,2.109,2.1135,25
20160501|2016-01-05 02:00,5,2.1175,2.1175,2.114,2.1155,8
20160501|2016-01-05 02:30,5,2.116,2.116,2.1065,2.1065,10
20160501|2016-01-05 03:00,5,2.1075,2.1075,2.107,2.1075,5
20160501|2016-01-05 03:30,5,2.105,2.105,2.1015,2.1025,4
20160501|2016-01-05 04:00,5,2.1095,2.11,2.109,2.1095,7
20160501|2016-01-05 05:30,5,2.109,2.1105,2.109,2.1105,5
20160501|2016-01-05 06:00,5,2.106,2.1075,2.106,2.107,5
20160501|2016-01-05 06:30,5,2.11,2.11,2.1045,2.1085,25
20160501|2016-01-05 07:00,5,2.111,2.1125,2.107,2.107,22
20160501|2016-01-05 07:30,5,2.1075,2.1075,2.1035,2.107,52
20160501|2016-01-05 08:00,5,2.105,2.1065,2.103,2.1055,38
20160501|2016-01-05 08:30,5,2.104,2.104,2.095,2.0995,118
20160501|2016-01-05 09:00,5,2.0975,2.101,2.0935,2.0945,70
20160501|2016-01-05 09:30,5,2.0925,2.0985,2.0925,2.098,12
20160501|2016-01-05 10:00,5,2.0985,2.1005,2.0985,2.0995,9
20160501|2016-01-05 10:30,5,2.099,2.103,2.0985,2.1015,17
20160501|2016-01-05 11:00,5,2.0975,2.099,2.0965,2.099,7
20160501|2016-01-05 11:30,5,2.0995,2.1045,2.0995,2.102,44
20160501|2016-01-05 12:00,5,2.1005,2.1005,2.1005,2.1005,5
20160501|2016-01-05 12:30,5,2.1015,2.103,2.101,2.103,21
20160501|2016-01-05 13:00,5,2.1025,2.103,2.1015,2.1025,21
20160501|2016-01-05 13:30,5,2.102,2.1035,2.102,2.1035,32
20160501|2016-01-05 14:00,5,2.103,2.103,2.1015,2.1015,2
20160501|2016-01-05 14:30,5,2.1005,2.1005,2.1005,2.1005,2
20160501|2016-01-05 15:30,5,2.1025,2.1025,2.101,2.101,5
20160501|2016-01-05 17:00,6,2.1015,2.1015,2.1015,2.1015,1
20160501|2016-01-05 18:00,6,2.099,2.1,2.099,2.0995,3
20160501|2016-01-05 19:00,6,2.0875,2.0905,2.0875,2.0905,4
20160501|2016-01-05 20:00,6,2.0905,2.0905,2.0895,2.0895,10
20160501|2016-01-05 20:30,6,2.0905,2.0905,2.0905,2.0905,1
20160501|2016-01-05 21:00,6,2.0905,2.0965,2.0905,2.0965,18
20160501|2016-01-05 22:00,6,2.0945,2.0975,2.0945,2.0975,2
20160501|2016-01-05 23:30,6,2.0965,2.0965,2.0955,2.0955,6
20160501|2016-01-06 00:00,6,2.093,2.0965,2.093,2.0965,2
20160501|2016-01-06 00:30,6,2.0875,2.0885,2.087,2.0875,26
20160501|2016-01-06 01:00,6,2.0895,2.0895,2.0895,2.0895,3
20160501|2016-01-06 03:00,6,2.0885,2.0885,2.0875,2.088,5
20160501|2016-01-06 04:00,6,2.086,2.0895,2.085,2.0895,21
20160501|2016-01-06 04:30,6,2.083,2.0835,2.08,2.0805,21
20160501|2016-01-06 05:00,6,2.08,2.0805,2.08,2.0805,2
20160501|2016-01-06 05:30,6,2.0795,2.082,2.0795,2.082,6
20160501|2016-01-06 06:00,6,2.0855,2.087,2.085,2.086,12
20160501|2016-01-06 06:30,6,2.0845,2.0855,2.0805,2.0805,28
20160501|2016-01-06 07:00,6,2.0825,2.086,2.0785,2.0795,40
20160501|2016-01-06 07:30,6,2.082,2.086,2.082,2.086,35
20160501|2016-01-06 08:00,6,2.084,2.0865,2.084,2.0865,35
20160501|2016-01-06 08:30,6,2.087,2.09,2.087,2.0885,33
20160501|2016-01-06 09:00,6,2.0885,2.0895,2.0865,2.0895,5
20160501|2016-01-06 09:30,6,2.0905,2.0945,2.088,2.089,22
20160501|2016-01-06 10:00,6,2.094,2.099,2.092,2.0985,23
20160501|2016-01-06 10:30,6,2.0965,2.097,2.096,2.097,7
20160501|2016-01-06 11:00,6,2.0925,2.094,2.092,2.092,63
20160501|2016-01-06 11:30,6,2.094,2.0945,2.0935,2.0935,35
20160501|2016-01-06 12:00,6,2.094,2.0945,2.0915,2.094,37
20160501|2016-01-06 12:30,6,2.092,2.092,2.092,2.092,1
20160501|2016-01-06 13:00,6,2.092,2.097,2.092,2.097,7
20160501|2016-01-06 13:30,6,2.094,2.095,2.0935,2.095,10
20160501|2016-01-06 14:00,6,2.0915,2.0915,2.0915,2.0915,1
20160501|2016-01-06 14:30,6,2.0935,2.0955,2.0935,2.0955,10
20160501|2016-01-06 15:00,6,2.096,2.096,2.096,2.096,1
20160501|2016-01-06 15:30,6,2.093,2.0935,2.0925,2.093,5
20160501|2016-01-06 17:00,7,2.095,2.095,2.095,2.095,3
20160501|2016-01-06 17:30,7,2.095,2.095,2.095,2.095,2
20160501|2016-01-06 19:00,7,2.093,2.093,2.082,2.0825,8
20160501|2016-01-06 19:30,7,2.083,2.083,2.0715,2.073,55
20160501|2016-01-06 20:00,7,2.0665,2.07,2.0635,2.07,15
20160501|2016-01-06 20:30,7,2.0705,2.079,2.0705,2.077,75
20160501|2016-01-06 21:00,7,2.079,2.08,2.077,2.08,8
20160501|2016-01-06 21:30,7,2.076,2.076,2.076,2.076,1
20160501|2016-01-06 22:30,7,2.0725,2.0725,2.072,2.0725,3
20160501|2016-01-06 23:30,7,2.07,2.07,2.0665,2.0695,42
20160501|2016-01-07 00:00,7,2.0695,2.0695,2.062,2.065,93
20160501|2016-01-07 00:30,7,2.0625,2.0645,2.062,2.0645,35
20160501|2016-01-07 01:00,7,2.067,2.068,2.053,2.053,45
20160501|2016-01-07 01:30,7,2.051,2.051,2.034,2.035,100
20160501|2016-01-07 02:00,7,2.0375,2.0385,2.03,2.03,27
20160501|2016-01-07 02:30,7,2.034,2.034,2.0285,2.0285,13
20160501|2016-01-07 03:00,7,2.0285,2.0335,2.0275,2.031,63
20160501|2016-01-07 03:30,7,2.034,2.0375,2.034,2.0345,4
20160501|2016-01-07 04:00,7,2.034,2.037,2.034,2.036,6
20160501|2016-01-07 04:30,7,2.0355,2.036,2.033,2.034,18
20160501|2016-01-07 05:00,7,2.0355,2.039,2.035,2.0365,11
20160501|2016-01-07 05:30,7,2.0325,2.0325,2.0305,2.0305,8
20160501|2016-01-07 06:00,7,2.032,2.034,2.0285,2.0325,15
20160501|2016-01-07 06:30,7,2.035,2.042,2.035,2.042,117
20160501|2016-01-07 07:00,7,2.0435,2.045,2.0205,2.024,202
20160501|2016-01-07 07:30,7,2.024,2.0255,2.0195,2.0245,80
20160501|2016-01-07 08:00,7,2.0205,2.0205,2.0115,2.018,94
20160501|2016-01-07 08:30,7,2.0165,2.0215,1.9975,2.0215,292
20160501|2016-01-07 09:00,7,2.0195,2.0515,2.0195,2.045,350
20160501|2016-01-07 09:30,7,2.0505,2.0545,2.0475,2.052,102
20160501|2016-01-07 10:00,7,2.054,2.0555,2.048,2.0555,68
20160501|2016-01-07 10:30,7,2.056,2.063,2.0435,2.044,93
20160501|2016-01-07 11:00,7,2.0425,2.043,2.0355,2.0355,60
20160501|2016-01-07 11:30,7,2.0355,2.0355,2.0265,2.0285,111
20160501|2016-01-07 12:00,7,2.03,2.03,2.0225,2.025,18
20160501|2016-01-07 12:30,7,2.026,2.026,2.024,2.026,5
20160501|2016-01-07 13:00,7,2.0285,2.0285,2.027,2.0285,24
20160501|2016-01-07 13:30,7,2.031,2.0315,2.0305,2.0305,3
20160501|2016-01-07 14:00,7,2.0305,2.0305,2.028,2.0285,25
20160501|2016-01-07 14:30,7,2.0325,2.0325,2.031,2.032,7
20160501|2016-01-07 15:00,7,2.03,2.03,2.03,2.03,1
20160501|2016-01-07 15:30,7,2.0295,2.0295,2.0285,2.029,6
20160501|2016-01-07 17:00,8,2.0285,2.029,2.028,2.029,3
20160501|2016-01-07 17:30,8,2.029,2.029,2.029,2.029,1
20160501|2016-01-07 18:00,8,2.028,2.028,2.028,2.028,1
20160501|2016-01-07 19:00,8,2.0305,2.051,2.0305,2.051,72
20160501|2016-01-07 19:30,8,2.052,2.052,2.028,2.0305,22
20160501|2016-01-07 20:30,8,2.025,2.025,2.025,2.025,1
20160501|2016-01-07 21:00,8,2.02,2.033,2.02,2.033,27
20160501|2016-01-07 21:30,8,2.033,2.033,2.033,2.033,1
20160501|2016-01-07 22:30,8,2.0335,2.0335,2.0335,2.0335,1
20160501|2016-01-07 23:00,8,2.0335,2.0335,2.0335,2.0335,1
20160501|2016-01-07 23:30,8,2.035,2.035,2.0315,2.0335,29
20160501|2016-01-08 00:00,8,2.033,2.035,2.032,2.0345,21
20160501|2016-01-08 00:30,8,2.036,2.0405,2.036,2.0405,13
20160501|2016-01-08 01:00,8,2.033,2.0455,2.0325,2.0425,33
20160501|2016-01-08 01:30,8,2.0445,2.0585,2.0445,2.0565,18
20160501|2016-01-08 02:00,8,2.053,2.056,2.048,2.0535,99
20160501|2016-01-08 02:30,8,2.0495,2.0495,2.0485,2.0495,4
20160501|2016-01-08 03:00,8,2.0485,2.0485,2.0485,2.0485,2
20160501|2016-01-08 03:30,8,2.0425,2.0485,2.042,2.0485,7
20160501|2016-01-08 04:00,8,2.0405,2.041,2.0405,2.041,3
20160501|2016-01-08 04:30,8,2.0365,2.0365,2.0365,2.0365,9
20160501|2016-01-08 05:00,8,2.036,2.0375,2.0355,2.036,23
20160501|2016-01-08 05:30,8,2.035,2.035,2.029,2.029,31
20160501|2016-01-08 06:00,8,2.031,2.032,2.031,2.032,3
20160501|2016-01-08 06:30,8,2.0265,2.0295,2.0265,2.0265,23
20160501|2016-01-08 07:00,8,2.027,2.0355,2.027,2.0325,45
20160501|2016-01-08 07:30,8,2.0335,2.037,2.0245,2.0315,42
20160501|2016-01-08 08:00,8,2.031,2.041,2.0305,2.04,68
20160501|2016-01-08 08:30,8,2.0395,2.0415,2.034,2.0365,22
20160501|2016-01-08 09:00,8,2.03,2.031,2.028,2.0295,12
20160501|2016-01-08 09:30,8,2.0315,2.032,2.028,2.028,79
20160501|2016-01-08 10:00,8,2.028,2.028,2.024,2.0255,27
20160501|2016-01-08 10:30,8,2.025,2.027,2.0245,2.0245,18
20160501|2016-01-08 11:00,8,2.0245,2.032,2.0245,2.0315,24
20160501|2016-01-08 11:30,8,2.0305,2.0325,2.028,2.0305,373
20160501|2016-01-08 12:00,8,2.03,2.03,2.0195,2.0205,69
20160501|2016-01-08 12:30,8,2.021,2.0215,2.02,2.021,15
20160501|2016-01-08 13:00,8,2.021,2.021,2.021,2.021,2
20160501|2016-01-08 14:00,8,2.023,2.024,2.023,2.024,6
20160501|2016-01-08 14:30,8,2.0235,2.024,2.0235,2.0235,5
20160501|2016-01-08 15:00,8,2.023,2.024,2.023,2.024,5
20160501|2016-01-08 15:30,8,2.0235,2.0245,2.023,2.0245,7
20160501|2016-01-10 17:00,11,2.021,2.021,2.021,2.021,2
20160501|2016-01-10 17:30,11,2.02,2.02,2.02,2.02,3
20160501|2016-01-10 18:30,11,2.0125,2.0135,2.01,2.0135,9
20160501|2016-01-10 19:00,11,2.012,2.012,1.995,2.001,210
20160501|2016-01-10 19:30,11,1.9975,1.9975,1.993,1.997,86
20160501|2016-01-10 20:00,11,2,2.005,1.9995,2.005,6
20160501|2016-01-10 21:00,11,2.003,2.003,2.002,2.002,5
20160501|2016-01-10 21:30,11,2.0085,2.0085,2.0085,2.0085,1
20160501|2016-01-10 22:00,11,2.0085,2.0085,2.0085,2.0085,1
20160501|2016-01-10 23:00,11,2.0055,2.0055,2.004,2.004,2
20160501|2016-01-10 23:30,11,2.001,2.005,1.998,1.998,25
20160501|2016-01-11 00:00,11,1.9975,1.9975,1.997,1.9975,13
20160501|2016-01-11 00:30,11,1.997,1.997,1.9805,1.981,82
20160501|2016-01-11 01:00,11,1.986,1.9875,1.9755,1.977,166
20160501|2016-01-11 01:30,11,1.9765,1.982,1.975,1.979,94
20160501|2016-01-11 02:00,11,1.9805,1.9815,1.98,1.98,23
20160501|2016-01-11 02:30,11,1.981,1.991,1.9805,1.991,27
20160501|2016-01-11 03:00,11,1.9895,1.9895,1.9895,1.9895,1
20160501|2016-01-11 03:30,11,1.9885,1.9885,1.9885,1.9885,1
20160501|2016-01-11 04:00,11,1.991,1.991,1.9885,1.9885,14
20160501|2016-01-11 04:30,11,1.9885,1.9885,1.984,1.9865,15
20160501|2016-01-11 05:00,11,1.984,1.9865,1.984,1.9865,7
20160501|2016-01-11 05:30,11,1.984,1.9855,1.984,1.9855,4
20160501|2016-01-11 06:00,11,1.9865,1.9865,1.9835,1.985,4
20160501|2016-01-11 06:30,11,1.9835,1.988,1.9835,1.987,16
20160501|2016-01-11 07:00,11,1.983,1.996,1.983,1.99,50
20160501|2016-01-11 07:30,11,1.995,1.997,1.989,1.9925,47
20160501|2016-01-11 08:00,11,1.992,1.995,1.9885,1.9915,47
20160501|2016-01-11 08:30,11,1.991,1.991,1.9865,1.987,19
20160501|2016-01-11 09:00,11,1.987,1.989,1.9855,1.9865,25
20160501|2016-01-11 09:30,11,1.986,1.992,1.9775,1.9785,120
20160501|2016-01-11 10:00,11,1.9775,1.983,1.9775,1.9815,40
20160501|2016-01-11 10:30,11,1.9805,1.9845,1.98,1.9805,46
20160501|2016-01-11 11:00,11,1.9805,1.9815,1.9775,1.9775,111
20160501|2016-01-11 11:30,11,1.979,1.982,1.978,1.982,199
20160501|2016-01-11 12:00,11,1.982,1.982,1.977,1.977,110
20160501|2016-01-11 12:30,11,1.979,1.98,1.9765,1.9775,24
20160501|2016-01-11 13:00,11,1.9785,1.9785,1.9775,1.9775,4
20160501|2016-01-11 13:30,11,1.9825,1.984,1.9795,1.9795,13
20160501|2016-01-11 14:00,11,1.978,1.9815,1.978,1.9815,26
20160501|2016-01-11 14:30,11,1.982,1.984,1.982,1.984,34
20160501|2016-01-11 15:00,11,1.9825,1.983,1.9825,1.9825,61
20160501|2016-01-11 15:30,11,1.9825,1.986,1.9825,1.9845,22
20160501|2016-01-11 17:00,12,1.9825,1.9845,1.9825,1.9845,2
20160501|2016-01-11 18:00,12,1.985,1.985,1.985,1.985,2
20160501|2016-01-11 18:30,12,1.9845,1.9845,1.9845,1.9845,1
20160501|2016-01-11 19:00,12,1.977,1.9815,1.973,1.9815,20
20160501|2016-01-11 19:30,12,1.987,1.9875,1.983,1.984,13
20160501|2016-01-11 20:00,12,1.981,1.981,1.981,1.981,1
20160501|2016-01-11 20:30,12,1.98,1.98,1.978,1.9785,20
20160501|2016-01-11 21:00,12,1.9795,1.984,1.9795,1.9835,8
20160501|2016-01-11 23:00,12,1.979,1.979,1.977,1.978,11
20160501|2016-01-11 23:30,12,1.979,1.979,1.9785,1.979,14
20160501|2016-01-12 00:00,12,1.978,1.978,1.9725,1.9725,6
20160501|2016-01-12 00:30,12,1.9715,1.977,1.969,1.969,26
20160501|2016-01-12 01:00,12,1.97,1.972,1.97,1.972,5
20160501|2016-01-12 01:30,12,1.9675,1.9675,1.963,1.963,39
20160501|2016-01-12 02:00,12,1.964,1.9655,1.963,1.9645,21
20160501|2016-01-12 02:30,12,1.9645,1.9705,1.9645,1.9705,18
20160501|2016-01-12 03:00,12,1.971,1.974,1.971,1.974,5
20160501|2016-01-12 03:30,12,1.9745,1.975,1.9725,1.9745,19
20160501|2016-01-12 04:00,12,1.9735,1.9735,1.9735,1.9735,6
20160501|2016-01-12 04:30,12,1.975,1.9765,1.9735,1.9765,4
20160501|2016-01-12 05:00,12,1.9765,1.978,1.9745,1.978,6
20160501|2016-01-12 05:30,12,1.975,1.975,1.975,1.975,2
20160501|2016-01-12 06:00,12,1.972,1.9775,1.972,1.9725,13
20160501|2016-01-12 06:30,12,1.971,1.9715,1.9685,1.9715,23
20160501|2016-01-12 07:00,12,1.974,1.976,1.9715,1.973,69
20160501|2016-01-12 07:30,12,1.9745,1.9815,1.9745,1.9815,68
20160501|2016-01-12 08:00,12,1.983,1.9865,1.9785,1.986,133
20160501|2016-01-12 08:30,12,1.985,1.989,1.983,1.9845,43
20160501|2016-01-12 09:00,12,1.9835,1.9835,1.975,1.975,37
20160501|2016-01-12 09:30,12,1.9735,1.9735,1.9725,1.9725,17
20160501|2016-01-12 10:00,12,1.973,1.973,1.969,1.9695,39
20160501|2016-01-12 10:30,12,1.9675,1.9675,1.9635,1.965,66
20160501|2016-01-12 11:00,12,1.9655,1.9665,1.964,1.9655,72
20160501|2016-01-12 11:30,12,1.965,1.9685,1.963,1.9685,408
20160501|2016-01-12 12:00,12,1.968,1.9685,1.9665,1.9665,75
20160501|2016-01-12 12:30,12,1.9665,1.9665,1.9665,1.9665,13
20160501|2016-01-12 13:00,12,1.9655,1.967,1.9655,1.967,16
20160501|2016-01-12 13:30,12,1.968,1.969,1.968,1.969,11
20160501|2016-01-12 14:00,12,1.9635,1.9635,1.9635,1.9635,2
20160501|2016-01-12 14:30,12,1.9675,1.9675,1.967,1.967,8
20160501|2016-01-12 15:00,12,1.964,1.968,1.964,1.968,12
20160501|2016-01-12 15:30,12,1.968,1.9685,1.9665,1.9675,8
20160501|2016-01-12 17:00,13,1.9655,1.9685,1.9655,1.9685,5
20160501|2016-01-12 18:00,13,1.968,1.968,1.968,1.968,1
20160501|2016-01-12 19:00,13,1.9655,1.975,1.9655,1.975,4
20160501|2016-01-12 19:30,13,1.974,1.975,1.972,1.9725,34
20160501|2016-01-12 20:00,13,1.98,1.982,1.98,1.981,6
20160501|2016-01-12 20:30,13,1.981,1.9815,1.981,1.981,17
20160501|2016-01-12 21:00,13,1.9805,1.982,1.98,1.98,26
20160501|2016-01-12 22:30,13,1.98,1.984,1.98,1.984,15
20160501|2016-01-12 23:00,13,1.9805,1.9805,1.9805,1.9805,5
20160501|2016-01-12 23:30,13,1.9795,1.98,1.978,1.9795,22
20160501|2016-01-13 00:00,13,1.978,1.978,1.978,1.978,6
20160501|2016-01-13 00:30,13,1.9775,1.98,1.9765,1.9765,19
20160501|2016-01-13 01:00,13,1.9795,1.9795,1.974,1.9755,11
20160501|2016-01-13 01:30,13,1.973,1.977,1.973,1.977,5
20160501|2016-01-13 02:00,13,1.9775,1.981,1.9765,1.9785,40
20160501|2016-01-13 02:30,13,1.979,1.986,1.979,1.986,16
20160501|2016-01-13 03:00,13,1.9865,1.988,1.9865,1.988,21
20160501|2016-01-13 03:30,13,1.9875,1.9875,1.987,1.987,6
20160501|2016-01-13 04:00,13,1.982,1.9825,1.982,1.9825,2
20160501|2016-01-13 04:30,13,1.9825,1.9825,1.9775,1.978,23
20160501|2016-01-13 05:00,13,1.9775,1.978,1.9775,1.978,12
20160501|2016-01-13 05:30,13,1.98,1.98,1.978,1.978,5
20160501|2016-01-13 06:00,13,1.9775,1.9775,1.974,1.974,4
20160501|2016-01-13 06:30,13,1.9755,1.9755,1.9725,1.9735,12
20160501|2016-01-13 07:00,13,1.9755,1.98,1.9735,1.9785,38
20160501|2016-01-13 07:30,13,1.978,1.98,1.975,1.9775,21
20160501|2016-01-13 08:00,13,1.979,1.979,1.975,1.9775,20
20160501|2016-01-13 08:30,13,1.9765,1.9805,1.9745,1.978,32
20160501|2016-01-13 09:00,13,1.9775,1.9785,1.9715,1.9715,28
20160501|2016-01-13 09:30,13,1.97,1.972,1.9665,1.9715,100
20160501|2016-01-13 10:00,13,1.971,1.9765,1.971,1.9755,25
20160501|2016-01-13 10:30,13,1.975,1.9775,1.973,1.976,22
20160501|2016-01-13 11:00,13,1.976,1.976,1.969,1.9695,15
20160501|2016-01-13 11:30,13,1.9685,1.969,1.9635,1.965,296
20160501|2016-01-13 12:00,13,1.964,1.9665,1.964,1.966,57
20160501|2016-01-13 12:30,13,1.9655,1.9655,1.963,1.963,10
20160501|2016-01-13 13:00,13,1.963,1.963,1.963,1.963,2
20160501|2016-01-13 13:30,13,1.961,1.961,1.96,1.961,37
20160501|2016-01-13 14:30,13,1.9635,1.9635,1.9605,1.9605,7
20160501|2016-01-13 15:00,13,1.963,1.9645,1.963,1.9645,39
20160501|2016-01-13 15:30,13,1.9635,1.9635,1.963,1.963,5
20160501|2016-01-13 17:00,14,1.962,1.962,1.962,1.962,2
20160501|2016-01-13 18:00,14,1.964,1.9645,1.9635,1.9645,8
20160501|2016-01-13 19:00,14,1.967,1.9685,1.953,1.9545,201
20160501|2016-01-13 19:30,14,1.9545,1.962,1.954,1.96,55
20160501|2016-01-13 20:00,14,1.972,1.98,1.972,1.978,97
20160501|2016-01-13 20:30,14,1.981,1.981,1.9765,1.9765,4
20160501|2016-01-13 21:00,14,1.9775,1.9775,1.9775,1.9775,1
20160501|2016-01-13 21:30,14,1.976,1.976,1.976,1.976,10
20160501|2016-01-13 22:00,14,1.976,1.976,1.976,1.976,1
20160501|2016-01-13 23:00,14,1.9775,1.978,1.9775,1.978,3
20160501|2016-01-13 23:30,14,1.98,1.98,1.976,1.9765,55
20160501|2016-01-14 00:00,14,1.978,1.979,1.978,1.979,5
20160501|2016-01-14 00:30,14,1.9795,1.9795,1.9795,1.9795,1
20160501|2016-01-14 01:00,14,1.977,1.978,1.977,1.978,2
20160501|2016-01-14 01:30,14,1.979,1.979,1.979,1.979,2
20160501|2016-01-14 02:00,14,1.9745,1.9745,1.9745,1.9745,1
20160501|2016-01-14 02:30,14,1.976,1.976,1.975,1.975,6
20160501|2016-01-14 03:00,14,1.9675,1.97,1.964,1.968,34
20160501|2016-01-14 03:30,14,1.969,1.969,1.9675,1.9675,8
20160501|2016-01-14 04:00,14,1.9665,1.9675,1.9655,1.966,8
20160501|2016-01-14 04:30,14,1.9675,1.969,1.9675,1.969,11
20160501|2016-01-14 05:00,14,1.969,1.9695,1.969,1.9695,2
20160501|2016-01-14 05:30,14,1.966,1.966,1.966,1.966,3
20160501|2016-01-14 06:00,14,1.969,1.969,1.9675,1.9675,5
20160501|2016-01-14 06:30,14,1.9685,1.9695,1.9675,1.968,27
20160501|2016-01-14 07:00,14,1.9695,1.979,1.9685,1.9765,262
20160501|2016-01-14 07:30,14,1.979,1.9795,1.9735,1.976,29
20160501|2016-01-14 08:00,14,1.9755,1.978,1.9725,1.9755,102
20160501|2016-01-14 08:30,14,1.976,1.977,1.972,1.9745,26
20160501|2016-01-14 09:00,14,1.974,1.9815,1.9725,1.9815,102
20160501|2016-01-14 09:30,14,1.98,1.986,1.98,1.984,65
20160501|2016-01-14 10:00,14,1.986,1.9925,1.9825,1.9855,81
20160501|2016-01-14 10:30,14,1.9865,1.998,1.9855,1.992,99
20160501|2016-01-14 11:00,14,1.994,1.994,1.988,1.9905,90
20160501|2016-01-14 11:30,14,1.989,1.991,1.982,1.982,167
20160501|2016-01-14 12:00,14,1.982,1.984,1.982,1.983,61
20160501|2016-01-14 12:30,14,1.982,1.985,1.982,1.9845,36
20160501|2016-01-14 13:00,14,1.985,1.985,1.9845,1.985,8
20160501|2016-01-14 13:30,14,1.9865,1.9865,1.985,1.9855,8
20160501|2016-01-14 14:00,14,1.987,1.987,1.987,1.987,1
20160501|2016-01-14 14:30,14,1.9875,1.988,1.983,1.983,38
20160501|2016-01-14 15:00,14,1.9845,1.9845,1.9845,1.9845,1
20160501|2016-01-14 15:30,14,1.985,1.985,1.985,1.985,1
20160501|2016-01-14 17:00,15,1.9845,1.9845,1.984,1.984,4
20160501|2016-01-14 18:00,15,1.9865,1.9865,1.9865,1.9865,3
20160501|2016-01-14 19:00,15,1.9895,1.99,1.986,1.986,43
20160501|2016-01-14 19:30,15,1.9825,1.9845,1.982,1.9845,16
20160501|2016-01-14 20:30,15,1.985,1.985,1.985,1.985,6
20160501|2016-01-14 21:00,15,1.984,1.984,1.9795,1.9795,3
20160501|2016-01-14 21:30,15,1.978,1.978,1.978,1.978,15
20160501|2016-01-14 22:00,15,1.977,1.977,1.9755,1.9755,3
20160501|2016-01-14 22:30,15,1.9765,1.9765,1.974,1.974,2
20160501|2016-01-14 23:30,15,1.9715,1.975,1.97,1.975,11
20160501|2016-01-15 00:00,15,1.977,1.9775,1.975,1.975,43
20160501|2016-01-15 00:30,15,1.974,1.974,1.9665,1.9665,14
20160501|2016-01-15 01:00,15,1.968,1.972,1.968,1.9715,5
20160501|2016-01-15 01:30,15,1.9725,1.9725,1.9725,1.9725,3
20160501|2016-01-15 02:00,15,1.966,1.9695,1.9655,1.9685,26
20160501|2016-01-15 02:30,15,1.966,1.969,1.966,1.968,20
20160501|2016-01-15 03:00,15,1.965,1.967,1.964,1.967,20
20160501|2016-01-15 03:30,15,1.9655,1.969,1.9655,1.968,10
20160501|2016-01-15 04:00,15,1.9675,1.9685,1.965,1.966,35
20160501|2016-01-15 04:30,15,1.9655,1.966,1.9655,1.966,21
20160501|2016-01-15 05:00,15,1.964,1.964,1.958,1.958,12
20160501|2016-01-15 05:30,15,1.957,1.957,1.955,1.9555,8
20160501|2016-01-15 06:00,15,1.9575,1.9585,1.9535,1.9535,11
20160501|2016-01-15 06:30,15,1.951,1.9515,1.949,1.9515,41
20160501|2016-01-15 07:00,15,1.951,1.955,1.95,1.953,11
20160501|2016-01-15 07:30,15,1.953,1.9625,1.951,1.9585,71
20160501|2016-01-15 08:00,15,1.956,1.959,1.956,1.9585,22
20160501|2016-01-15 08:30,15,1.9585,1.967,1.957,1.9605,37
20160501|2016-01-15 09:00,15,1.9605,1.9635,1.9555,1.96,59
20160501|2016-01-15 09:30,15,1.962,1.966,1.961,1.9635,18
20160501|2016-01-15 10:00,15,1.9625,1.9625,1.953,1.953,58
20160501|2016-01-15 10:30,15,1.954,1.955,1.9485,1.9515,53
20160501|2016-01-15 11:00,15,1.951,1.953,1.95,1.9505,42
20160501|2016-01-15 11:30,15,1.9465,1.952,1.944,1.9505,103
20160501|2016-01-15 12:00,15,1.951,1.9545,1.951,1.953,14
20160501|2016-01-15 12:30,15,1.9535,1.9535,1.9495,1.9495,5
20160501|2016-01-15 13:00,15,1.95,1.9535,1.95,1.9535,3
20160501|2016-01-15 13:30,15,1.9515,1.9535,1.9515,1.9535,4
20160501|2016-01-15 14:00,15,1.95,1.951,1.95,1.951,3
20160501|2016-01-15 14:30,15,1.9515,1.9515,1.949,1.949,10
20160501|2016-01-15 15:00,15,1.951,1.9515,1.951,1.9515,4
20160501|2016-01-15 15:30,15,1.9515,1.9555,1.9515,1.9555,13
20160501|2016-01-17 17:00,19,1.949,1.951,1.9465,1.9465,4
20160501|2016-01-17 18:00,19,1.9465,1.9465,1.9465,1.9465,1
20160501|2016-01-17 18:30,19,1.948,1.9505,1.948,1.9505,5
20160501|2016-01-17 19:00,19,1.956,1.97,1.953,1.966,104
20160501|2016-01-17 19:30,19,1.9685,1.9725,1.965,1.971,63
20160501|2016-01-17 20:00,19,1.9715,1.9725,1.968,1.969,44
20160501|2016-01-17 20:30,19,1.969,1.97,1.969,1.97,10
20160501|2016-01-17 21:00,19,1.973,1.9785,1.973,1.9785,18
20160501|2016-01-17 21:30,19,1.9765,1.978,1.9765,1.978,4
20160501|2016-01-17 22:30,19,1.9745,1.9745,1.9745,1.9745,3
20160501|2016-01-17 23:00,19,1.9775,1.978,1.9775,1.978,3
20160501|2016-01-17 23:30,19,1.9795,1.9795,1.9775,1.9775,9
20160501|2016-01-18 00:00,19,1.9705,1.9705,1.9675,1.9685,31
20160501|2016-01-18 00:30,19,1.968,1.9695,1.9655,1.969,16
20160501|2016-01-18 01:00,19,1.972,1.972,1.97,1.97,6
20160501|2016-01-18 01:30,19,1.9715,1.9715,1.9625,1.9625,14
20160501|2016-01-18 02:00,19,1.964,1.9735,1.964,1.9735,25
20160501|2016-01-18 02:30,19,1.9745,1.9745,1.971,1.971,12
20160501|2016-01-18 03:00,19,1.971,1.9715,1.9695,1.9695,30
20160501|2016-01-18 03:30,19,1.9685,1.9745,1.968,1.9745,13
20160501|2016-01-18 04:00,19,1.9745,1.9745,1.9705,1.971,9
20160501|2016-01-18 04:30,19,1.975,1.981,1.9745,1.98,21
20160501|2016-01-18 05:00,19,1.977,1.9795,1.974,1.974,10
20160501|2016-01-18 05:30,19,1.9735,1.975,1.9725,1.9735,19
20160501|2016-01-18 06:00,19,1.974,1.974,1.9695,1.9695,6
20160501|2016-01-18 06:30,19,1.97,1.971,1.9665,1.9685,22
20160501|2016-01-18 07:00,19,1.969,1.9705,1.967,1.9705,10
20160501|2016-01-18 07:30,19,1.9685,1.971,1.9685,1.971,44
20160501|2016-01-18 08:00,19,1.9665,1.974,1.966,1.974,74
20160501|2016-01-18 08:30,19,1.969,1.973,1.969,1.971,13
20160501|2016-01-18 09:00,19,1.972,1.978,1.972,1.976,68
20160501|2016-01-18 09:30,19,1.9755,1.9755,1.9715,1.9735,215
20160501|2016-01-18 10:00,19,1.973,1.9735,1.973,1.973,6
20160501|2016-01-18 10:30,19,1.9725,1.973,1.9715,1.9715,6
20160501|2016-01-18 11:00,19,1.971,1.972,1.9705,1.9705,17
20160501|2016-01-18 11:30,19,1.9695,1.9735,1.9695,1.9715,19
20160501|2016-01-18 17:00,19,1.9715,1.9765,1.9715,1.9745,5
20160501|2016-01-18 18:00,19,1.974,1.974,1.974,1.974,1
20160501|2016-01-18 18:30,19,1.974,1.974,1.974,1.974,11
20160501|2016-01-18 19:00,19,1.968,1.9755,1.968,1.9755,4
20160501|2016-01-18 19:30,19,1.977,1.9865,1.977,1.9855,30
20160501|2016-01-18 20:00,19,1.98,1.981,1.973,1.974,38
20160501|2016-01-18 20:30,19,1.9745,1.9745,1.9745,1.9745,2
20160501|2016-01-18 21:00,19,1.977,1.981,1.977,1.981,11
20160501|2016-01-18 21:30,19,1.979,1.979,1.979,1.979,1
20160501|2016-01-18 22:00,19,1.9845,1.9845,1.9845,1.9845,1
20160501|2016-01-18 23:00,19,1.986,1.986,1.986,1.986,2
20160501|2016-01-18 23:30,19,1.987,2.009,1.9855,2.0055,83
20160501|2016-01-19 00:00,19,2.007,2.019,2.007,2.0115,32
20160501|2016-01-19 00:30,19,2.01,2.012,2.0045,2.0045,61
20160501|2016-01-19 01:00,19,2.0045,2.009,2.003,2.003,22
20160501|2016-01-19 01:30,19,2.003,2.0105,2.003,2.009,7
20160501|2016-01-19 02:00,19,2.014,2.0155,2.011,2.0125,25
20160501|2016-01-19 02:30,19,2.014,2.014,2.0125,2.0125,3
20160501|2016-01-19 03:00,19,2.005,2.006,1.996,1.9965,16
20160501|2016-01-19 03:30,19,1.998,1.9985,1.995,1.9985,25
20160501|2016-01-19 04:00,19,1.999,2.002,1.999,2.001,8
20160501|2016-01-19 04:30,19,2.002,2.002,1.998,2,6
20160501|2016-01-19 05:00,19,2,2.0015,2,2.001,10
20160501|2016-01-19 05:30,19,2.0025,2.007,2.0025,2.007,2
20160501|2016-01-19 06:00,19,2.0045,2.005,2.0045,2.0045,9
20160501|2016-01-19 06:30,19,2.004,2.005,2.0025,2.003,11
20160501|2016-01-19 07:00,19,2.0035,2.0105,2.002,2.0025,61
20160501|2016-01-19 07:30,19,2.0045,2.01,2.003,2.0055,34
20160501|2016-01-19 08:00,19,2.007,2.007,2.002,2.0065,26
20160501|2016-01-19 08:30,19,2.005,2.005,1.991,1.991,110
20160501|2016-01-19 09:00,19,1.993,1.996,1.991,1.996,78
20160501|2016-01-19 09:30,19,1.9945,1.9955,1.989,1.989,33
20160501|2016-01-19 10:00,19,1.9885,1.9915,1.986,1.9885,64
20160501|2016-01-19 10:30,19,1.989,1.99,1.986,1.986,35
20160501|2016-01-19 11:00,19,1.9865,1.9865,1.9855,1.9855,6
20160501|2016-01-19 11:30,19,1.985,1.986,1.9845,1.9845,72
20160501|2016-01-19 12:00,19,1.986,1.986,1.9845,1.985,22
20160501|2016-01-19 12:30,19,1.9865,1.9865,1.9825,1.9825,21
20160501|2016-01-19 13:00,19,1.979,1.979,1.9715,1.9715,28
20160501|2016-01-19 13:30,19,1.9715,1.9715,1.967,1.97,13
20160501|2016-01-19 14:00,19,1.9715,1.974,1.971,1.974,10
20160501|2016-01-19 14:30,19,1.977,1.9785,1.977,1.9775,7
20160501|2016-01-19 15:00,19,1.9755,1.9755,1.9755,1.9755,5
20160501|2016-01-19 15:30,19,1.9755,1.9755,1.9745,1.975,4
20160501|2016-01-19 17:00,20,1.9785,1.9785,1.978,1.978,2
20160501|2016-01-19 18:00,20,1.9775,1.9775,1.9765,1.9775,9
20160501|2016-01-19 18:30,20,1.978,1.9785,1.978,1.9785,4
20160501|2016-01-19 19:00,20,1.9805,1.987,1.9805,1.987,41
20160501|2016-01-19 19:30,20,1.9825,1.9845,1.982,1.9845,14
20160501|2016-01-19 20:00,20,1.9825,1.9855,1.9825,1.9835,9
20160501|2016-01-19 20:30,20,1.9815,1.984,1.981,1.984,8
20160501|2016-01-19 21:00,20,1.981,1.983,1.981,1.981,7
20160501|2016-01-19 21:30,20,1.9795,1.9795,1.9795,1.9795,1
20160501|2016-01-19 22:00,20,1.9775,1.978,1.977,1.9775,6
20160501|2016-01-19 22:30,20,1.9775,1.9775,1.9755,1.9765,6
20160501|2016-01-19 23:00,20,1.9765,1.979,1.9765,1.977,6
20160501|2016-01-19 23:30,20,1.9765,1.98,1.9745,1.98,13
20160501|2016-01-20 00:00,20,1.9795,1.9815,1.9775,1.98,27
20160501|2016-01-20 00:30,20,1.982,1.982,1.9765,1.9775,12
20160501|2016-01-20 01:00,20,1.9775,1.9775,1.9725,1.9735,21
20160501|2016-01-20 01:30,20,1.9715,1.973,1.971,1.972,19
20160501|2016-01-20 02:00,20,1.9745,1.9745,1.97,1.97,25
20160501|2016-01-20 02:30,20,1.9695,1.9695,1.9655,1.966,28
20160501|2016-01-20 03:00,20,1.9665,1.9705,1.9665,1.9705,10
20160501|2016-01-20 03:30,20,1.971,1.9725,1.97,1.9725,11
20160501|2016-01-20 04:00,20,1.97,1.971,1.97,1.971,14
20160501|2016-01-20 04:30,20,1.971,1.972,1.9695,1.9695,8
20160501|2016-01-20 05:00,20,1.9685,1.9695,1.9685,1.9695,9
20160501|2016-01-20 05:30,20,1.9705,1.9705,1.962,1.9635,42
20160501|2016-01-20 06:00,20,1.9645,1.9645,1.9615,1.9625,14
20160501|2016-01-20 06:30,20,1.962,1.9695,1.961,1.9685,30
20160501|2016-01-20 07:00,20,1.971,1.974,1.9695,1.974,23
20160501|2016-01-20 07:30,20,1.973,1.978,1.9705,1.9775,53
20160501|2016-01-20 08:00,20,1.977,1.978,1.9755,1.9765,21
20160501|2016-01-20 08:30,20,1.9775,1.9815,1.972,1.9725,51
20160501|2016-01-20 09:00,20,1.9735,1.975,1.973,1.9735,31
20160501|2016-01-20 09:30,20,1.9735,1.9735,1.9635,1.9635,39
20160501|2016-01-20 10:00,20,1.965,1.9685,1.9645,1.966,36
20160501|2016-01-20 10:30,20,1.967,1.9675,1.9635,1.965,25
20160501|2016-01-20 11:00,20,1.966,1.967,1.963,1.963,53
20160501|2016-01-20 11:30,20,1.9635,1.9655,1.961,1.965,62
20160501|2016-01-20 12:00,20,1.966,1.966,1.9635,1.966,14
20160501|2016-01-20 12:30,20,1.97,1.976,1.9695,1.976,33
20160501|2016-01-20 13:00,20,1.9785,1.9825,1.9785,1.9795,13
20160501|2016-01-20 13:30,20,1.9805,1.9815,1.9795,1.9815,16
20160501|2016-01-20 14:00,20,1.982,1.9935,1.982,1.9935,18
20160501|2016-01-20 14:30,20,1.9925,1.996,1.9925,1.996,8
20160501|2016-01-20 15:00,20,1.9925,1.993,1.9905,1.9905,9
20160501|2016-01-20 15:30,20,1.99,1.99,1.987,1.987,4
20160501|2016-01-20 17:00,21,1.9845,1.9845,1.9845,1.9845,1
20160501|2016-01-20 18:00,21,1.992,1.992,1.99,1.99,7
20160501|2016-01-20 19:00,21,1.9855,1.99,1.9855,1.99,20
20160501|2016-01-20 19:30,21,1.9885,1.9885,1.987,1.987,2
20160501|2016-01-20 20:00,21,1.9895,1.99,1.9895,1.99,3
20160501|2016-01-20 20:30,21,1.9895,1.99,1.988,1.99,15
20160501|2016-01-20 21:00,21,1.99,1.99,1.9885,1.989,23
20160501|2016-01-20 21:30,21,1.9845,1.9845,1.984,1.984,2
20160501|2016-01-20 22:30,21,1.985,1.985,1.985,1.985,1
20160501|2016-01-20 23:30,21,1.983,1.983,1.9755,1.976,31
20160501|2016-01-21 00:00,21,1.976,1.976,1.97,1.97,5
20160501|2016-01-21 00:30,21,1.969,1.97,1.9675,1.9675,18
20160501|2016-01-21 01:00,21,1.972,1.973,1.968,1.968,14
20160501|2016-01-21 01:30,21,1.967,1.9705,1.967,1.9705,22
20160501|2016-01-21 02:00,21,1.97,1.9765,1.97,1.9765,24
20160501|2016-01-21 02:30,21,1.9695,1.9695,1.965,1.965,16
20160501|2016-01-21 03:00,21,1.964,1.9655,1.964,1.9655,15
20160501|2016-01-21 03:30,21,1.9675,1.97,1.9675,1.9675,9
20160501|2016-01-21 04:00,21,1.9695,1.9695,1.9695,1.9695,1
20160501|2016-01-21 05:00,21,1.9665,1.9665,1.9665,1.9665,1
20160501|2016-01-21 06:00,21,1.969,1.9695,1.969,1.969,9
20160501|2016-01-21 06:30,21,1.969,1.9765,1.969,1.9765,13
20160501|2016-01-21 07:00,21,1.977,1.983,1.9765,1.983,47
20160501|2016-01-21 07:30,21,1.9835,1.9855,1.977,1.9785,40
20160501|2016-01-21 08:00,21,1.9785,1.9825,1.978,1.982,23
20160501|2016-01-21 08:30,21,1.981,1.9875,1.98,1.98,44
20160501|2016-01-21 09:00,21,1.98,1.988,1.98,1.984,53
20160501|2016-01-21 09:30,21,1.986,1.99,1.986,1.9875,17
20160501|2016-01-21 10:00,21,1.984,1.9915,1.984,1.9885,47
20160501|2016-01-21 10:30,21,1.992,2.002,1.991,2.002,119
20160501|2016-01-21 11:00,21,2,2.003,1.999,2,149
20160501|2016-01-21 11:30,21,2.0005,2.0055,1.9995,2.0025,136
20160501|2016-01-21 12:00,21,2.0015,2.0035,2.001,2.003,27
20160501|2016-01-21 12:30,21,2.0005,2.003,2.0005,2.0025,37
20160501|2016-01-21 13:00,21,2.002,2.002,1.9905,1.991,46
20160501|2016-01-21 13:30,21,1.994,1.9945,1.993,1.993,26
20160501|2016-01-21 14:00,21,1.9975,1.9975,1.994,1.9965,10
20160501|2016-01-21 14:30,21,1.998,2.003,1.998,2.003,26
20160501|2016-01-21 15:00,21,2.003,2.003,2.0015,2.0025,67
20160501|2016-01-21 15:30,21,2.0025,2.0025,2,2.001,21
20160501|2016-01-21 17:00,22,2.0025,2.0025,1.9995,1.9995,6
20160501|2016-01-21 18:30,22,2.005,2.005,2.005,2.005,5
20160501|2016-01-21 19:00,22,2.003,2.004,2,2,5
20160501|2016-01-21 19:30,22,1.9965,1.997,1.9965,1.997,29
20160501|2016-01-21 20:00,22,1.997,2.0005,1.9965,2,54
20160501|2016-01-21 20:30,22,1.999,2.001,1.998,2.0005,99
20160501|2016-01-21 21:00,22,1.999,1.999,1.9965,1.998,43
20160501|2016-01-21 21:30,22,1.9955,1.9955,1.993,1.993,52
20160501|2016-01-21 22:00,22,1.996,1.996,1.996,1.996,1
20160501|2016-01-21 23:00,22,2.0015,2.0025,2.0015,2.002,12
20160501|2016-01-21 23:30,22,2.0025,2.0065,2.002,2.0065,124
20160501|2016-01-22 00:00,22,2.0075,2.008,2.006,2.006,35
20160501|2016-01-22 00:30,22,2.0015,2.002,2.0015,2.0015,4
20160501|2016-01-22 01:00,22,2.004,2.0045,2.004,2.004,11
20160501|2016-01-22 01:30,22,2.0035,2.015,2.0035,2.0145,47
20160501|2016-01-22 02:00,22,2.015,2.017,2.0095,2.0095,13
20160501|2016-01-22 02:30,22,2.008,2.009,2.006,2.009,12
20160501|2016-01-22 03:00,22,2.009,2.0095,2.009,2.0095,4
20160501|2016-01-22 03:30,22,2.0105,2.011,2.0045,2.0075,18
20160501|2016-01-22 04:00,22,2.0045,2.0045,2.0045,2.0045,1
20160501|2016-01-22 04:30,22,2.0025,2.004,2,2,15
20160501|2016-01-22 05:00,22,2.0005,2.0085,2.0005,2.0085,26
20160501|2016-01-22 05:30,22,2.011,2.023,2.011,2.0195,50
20160501|2016-01-22 06:00,22,2.0195,2.0205,2.016,2.016,18
20160501|2016-01-22 06:30,22,2.0165,2.0195,2.013,2.0165,44
20160501|2016-01-22 07:00,22,2.016,2.0165,2.0115,2.015,59
20160501|2016-01-22 07:30,22,2.015,2.0165,2.01,2.0105,88
20160501|2016-01-22 08:00,22,2.011,2.0205,2.0105,2.0205,113
20160501|2016-01-22 08:30,22,2.0195,2.0195,2.015,2.019,136
20160501|2016-01-22 09:00,22,2.0185,2.0255,2.0185,2.0255,155
20160501|2016-01-22 09:30,22,2.0245,2.0245,2.016,2.016,78
20160501|2016-01-22 10:00,22,2.018,2.0185,2.012,2.0135,49
20160501|2016-01-22 10:30,22,2.0145,2.0145,2.0055,2.006,66
20160501|2016-01-22 11:00,22,2.0065,2.007,2.0035,2.004,76
20160501|2016-01-22 11:30,22,2.0055,2.007,2.005,2.0065,126
20160501|2016-01-22 12:00,22,2.0065,2.0065,2.0055,2.006,12
20160501|2016-01-22 12:30,22,2.0055,2.0075,2.0055,2.0075,10
20160501|2016-01-22 13:00,22,2.0075,2.009,2.0075,2.0085,5
20160501|2016-01-22 13:30,22,2.0065,2.0085,2.0055,2.0065,14
20160501|2016-01-22 14:00,22,2.0055,2.0065,2.0055,2.0065,4
20160501|2016-01-22 14:30,22,2.0075,2.0075,2.0065,2.0065,3
20160501|2016-01-22 15:00,22,2.0065,2.0075,2.0065,2.0075,2
20160501|2016-01-22 15:30,22,2.0075,2.0075,2.0065,2.0075,9
20160501|2016-01-24 17:00,25,2.007,2.009,2.007,2.009,4
20160501|2016-01-24 18:00,25,2.008,2.008,2.008,2.008,1
20160501|2016-01-24 19:00,25,2,2.001,2,2.001,5
20160501|2016-01-24 19:30,25,2.001,2.001,1.9955,2,11
20160501|2016-01-24 20:00,25,1.999,1.999,1.997,1.997,2
20160501|2016-01-24 20:30,25,1.9995,2.001,1.9985,1.9985,17
20160501|2016-01-24 21:00,25,1.9975,1.9975,1.9975,1.9975,1
20160501|2016-01-24 22:00,25,1.9995,1.9995,1.9995,1.9995,1
20160501|2016-01-24 23:00,25,2,2,2,2,1
20160501|2016-01-24 23:30,25,1.9975,1.9975,1.9975,1.9975,4
20160501|2016-01-25 00:00,25,1.9995,2,1.9995,2,5
20160501|2016-01-25 00:30,25,2.003,2.003,2.003,2.003,5
20160501|2016-01-25 01:00,25,2.0025,2.003,2.0025,2.003,7
20160501|2016-01-25 01:30,25,2.005,2.0065,2.005,2.0065,5
20160501|2016-01-25 02:00,25,2.0065,2.0065,2.002,2.002,17
20160501|2016-01-25 02:30,25,2.002,2.005,2.002,2.0035,18
20160501|2016-01-25 03:00,25,2.001,2.004,2.001,2.004,14
20160501|2016-01-25 03:30,25,2.013,2.013,2.0105,2.0105,11
20160501|2016-01-25 04:00,25,2.01,2.011,2.0055,2.011,29
20160501|2016-01-25 04:30,25,2.015,2.018,2.015,2.018,8
20160501|2016-01-25 06:00,25,2.0175,2.0185,2.0145,2.016,20
20160501|2016-01-25 06:30,25,2.015,2.015,2.0115,2.0125,21
20160501|2016-01-25 07:00,25,2.009,2.011,2.006,2.008,48
20160501|2016-01-25 07:30,25,2.01,2.0125,2.0065,2.0065,17
20160501|2016-01-25 08:00,25,2.006,2.0075,1.9965,1.998,136
20160501|2016-01-25 08:30,25,1.998,2,1.9925,1.9975,180
20160501|2016-01-25 09:00,25,2,2.001,1.994,1.997,47
20160501|2016-01-25 09:30,25,1.9975,1.999,1.9945,1.9945,32
20160501|2016-01-25 10:00,25,1.9945,1.995,1.988,1.9905,144
20160501|2016-01-25 10:30,25,1.992,1.993,1.991,1.9915,29
20160501|2016-01-25 11:00,25,1.995,1.9955,1.994,1.994,11
20160501|2016-01-25 11:30,25,1.9985,2.0055,1.998,2.0055,137
20160501|2016-01-25 12:00,25,2.004,2.0045,2.0015,2.0015,26
20160501|2016-01-25 12:30,25,2.0025,2.003,2,2.0005,7
20160501|2016-01-25 13:00,25,1.999,1.999,1.999,1.999,9
20160501|2016-01-25 13:30,25,2.0005,2.0005,2.0005,2.0005,2
20160501|2016-01-25 14:00,25,1.999,1.999,1.998,1.998,10
20160501|2016-01-25 14:30,25,1.9965,1.9975,1.9955,1.9975,6
20160501|2016-01-25 15:00,25,1.997,1.997,1.997,1.997,4
20160501|2016-01-25 15:30,25,1.998,1.9995,1.9975,1.9975,12
20160501|2016-01-25 17:00,26,1.9985,1.9985,1.9985,1.9985,3
20160501|2016-01-25 17:30,26,1.9995,1.9995,1.9995,1.9995,3
20160501|2016-01-25 19:00,26,2.003,2.003,2.003,2.003,1
20160501|2016-01-25 19:30,26,2.002,2.002,2.002,2.002,7
20160501|2016-01-25 20:00,26,2.002,2.006,2.002,2.006,20
20160501|2016-01-25 20:30,26,2.005,2.007,2.005,2.007,11
20160501|2016-01-25 21:00,26,2.0045,2.0085,2.0045,2.008,14
20160501|2016-01-25 22:00,26,2.005,2.005,2.002,2.002,3
20160501|2016-01-25 22:30,26,2.0005,2.001,2,2.001,6
20160501|2016-01-25 23:30,26,2.001,2.0065,1.9995,2.0065,35
20160501|2016-01-26 00:00,26,2.003,2.003,2,2.0025,15
20160501|2016-01-26 00:30,26,2.005,2.005,2,2,28
20160501|2016-01-26 01:00,26,1.9965,1.997,1.99,1.99,38
20160501|2016-01-26 01:30,26,1.99,1.9945,1.99,1.994,10
20160501|2016-01-26 02:00,26,1.997,1.997,1.9955,1.9955,9
20160501|2016-01-26 02:30,26,1.9925,1.9935,1.9925,1.9935,5
20160501|2016-01-26 03:00,26,1.995,2.003,1.995,2.002,13
20160501|2016-01-26 03:30,26,2.003,2.01,2.003,2.01,36
20160501|2016-01-26 04:00,26,2.0125,2.0235,2.0125,2.0235,143
20160501|2016-01-26 04:30,26,2.0235,2.033,2.022,2.033,112
20160501|2016-01-26 05:00,26,2.029,2.0315,2.0255,2.0255,31
20160501|2016-01-26 05:30,26,2.0285,2.03,2.028,2.03,27
20160501|2016-01-26 06:00,26,2.0305,2.038,2.0305,2.0335,75
20160501|2016-01-26 06:30,26,2.0335,2.036,2.033,2.0335,31
20160501|2016-01-26 07:00,26,2.03,2.0325,2.027,2.027,347
20160501|2016-01-26 07:30,26,2.028,2.0375,2.0275,2.037,169
20160501|2016-01-26 08:00,26,2.037,2.04,2.0305,2.032,121
20160501|2016-01-26 08:30,26,2.0325,2.036,2.03,2.034,95
20160501|2016-01-26 09:00,26,2.034,2.041,2.034,2.0385,81
20160501|2016-01-26 09:30,26,2.038,2.0395,2.0365,2.038,53
20160501|2016-01-26 10:00,26,2.039,2.0535,2.039,2.0535,306
20160501|2016-01-26 10:30,26,2.0525,2.054,2.049,2.049,65
20160501|2016-01-26 11:00,26,2.049,2.0505,2.045,2.0485,63
20160501|2016-01-26 11:30,26,2.049,2.052,2.0425,2.043,158
20160501|2016-01-26 12:00,26,2.043,2.0465,2.042,2.0465,59
20160501|2016-01-26 12:30,26,2.045,2.046,2.045,2.0455,18
20160501|2016-01-26 13:00,26,2.045,2.046,2.0445,2.045,7
20160501|2016-01-26 13:30,26,2.0425,2.0435,2.042,2.043,12
20160501|2016-01-26 14:00,26,2.0425,2.0435,2.0415,2.0415,12
20160501|2016-01-26 14:30,26,2.0415,2.0425,2.0415,2.0415,8
20160501|2016-01-26 15:00,26,2.041,2.043,2.041,2.0425,12
20160501|2016-01-26 15:30,26,2.042,2.0425,2.042,2.0425,5
20160501|2016-01-26 17:00,27,2.041,2.0415,2.041,2.0415,7
20160501|2016-01-26 18:00,27,2.042,2.042,2.042,2.042,1
20160501|2016-01-26 18:30,27,2.0435,2.047,2.0435,2.047,76
20160501|2016-01-26 19:00,27,2.046,2.048,2.046,2.048,10
20160501|2016-01-26 19:30,27,2.046,2.0505,2.046,2.048,62
20160501|2016-01-26 20:00,27,2.0475,2.0495,2.047,2.0495,23
20160501|2016-01-26 20:30,27,2.048,2.0485,2.046,2.046,37
20160501|2016-01-26 21:00,27,2.045,2.046,2.045,2.046,10
20160501|2016-01-26 21:30,27,2.044,2.044,2.044,2.044,2
20160501|2016-01-26 22:00,27,2.0405,2.0405,2.04,2.04,2
20160501|2016-01-26 22:30,27,2.0375,2.0375,2.0375,2.0375,1
20160501|2016-01-26 23:00,27,2.0405,2.0465,2.0405,2.0465,12
20160501|2016-01-26 23:30,27,2.048,2.0515,2.0435,2.051,51
20160501|2016-01-27 00:00,27,2.047,2.0575,2.047,2.0545,29
20160501|2016-01-27 00:30,27,2.054,2.055,2.054,2.055,2
20160501|2016-01-27 01:00,27,2.056,2.056,2.0495,2.0495,9
20160501|2016-01-27 01:30,27,2.051,2.0535,2.0505,2.0535,6
20160501|2016-01-27 02:00,27,2.0505,2.051,2.0455,2.0465,39
20160501|2016-01-27 02:30,27,2.0505,2.0505,2.0465,2.0465,30
20160501|2016-01-27 03:00,27,2.047,2.047,2.045,2.045,16
20160501|2016-01-27 03:30,27,2.0505,2.0535,2.049,2.0535,19
20160501|2016-01-27 04:00,27,2.05,2.05,2.048,2.0485,11
20160501|2016-01-27 04:30,27,2.048,2.0525,2.048,2.0525,14
20160501|2016-01-27 05:00,27,2.051,2.051,2.0485,2.0485,5
20160501|2016-01-27 05:30,27,2.048,2.049,2.046,2.0485,21
20160501|2016-01-27 06:00,27,2.0495,2.0495,2.042,2.0425,19
20160501|2016-01-27 06:30,27,2.042,2.043,2.0395,2.0425,136
20160501|2016-01-27 07:00,27,2.0435,2.054,2.0435,2.054,93
20160501|2016-01-27 07:30,27,2.0545,2.055,2.0485,2.05,50
20160501|2016-01-27 08:00,27,2.049,2.0545,2.048,2.0535,24
20160501|2016-01-27 08:30,27,2.052,2.0585,2.0515,2.057,270
20160501|2016-01-27 09:00,27,2.0575,2.0575,2.044,2.0495,51
20160501|2016-01-27 09:30,27,2.0465,2.0635,2.0465,2.061,118
20160501|2016-01-27 10:00,27,2.0635,2.075,2.0635,2.075,257
20160501|2016-01-27 10:30,27,2.0745,2.082,2.0745,2.077,193
20160501|2016-01-27 11:00,27,2.0755,2.0795,2.075,2.075,98
20160501|2016-01-27 11:30,27,2.0755,2.076,2.0685,2.07,157
20160501|2016-01-27 12:00,27,2.0685,2.0685,2.0655,2.0655,40
20160501|2016-01-27 12:30,27,2.0665,2.072,2.0665,2.072,47
20160501|2016-01-27 13:00,27,2.0705,2.0705,2.0615,2.066,50
20160501|2016-01-27 13:30,27,2.0655,2.0655,2.0595,2.06,23
20160501|2016-01-27 14:00,27,2.0605,2.0605,2.056,2.06,13
20160501|2016-01-27 14:30,27,2.0595,2.0625,2.0595,2.0625,5
20160501|2016-01-27 15:00,27,2.0635,2.0645,2.0625,2.064,15
20160501|2016-01-27 15:30,27,2.065,2.065,2.0645,2.065,5
20160501|2016-01-27 17:00,28,2.0645,2.066,2.0645,2.0655,16
20160501|2016-01-27 19:00,28,2.063,2.063,2.063,2.063,1
20160501|2016-01-27 20:00,28,2.069,2.069,2.065,2.065,22
20160501|2016-01-27 20:30,28,2.066,2.066,2.066,2.066,5
20160501|2016-01-27 21:00,28,2.064,2.0645,2.062,2.063,46
20160501|2016-01-27 21:30,28,2.0625,2.0625,2.061,2.061,8
20160501|2016-01-27 22:00,28,2.0625,2.0625,2.0625,2.0625,1
20160501|2016-01-27 22:30,28,2.063,2.064,2.0625,2.064,132
20160501|2016-01-27 23:00,28,2.064,2.0655,2.064,2.0645,34
20160501|2016-01-27 23:30,28,2.065,2.0655,2.06,2.06,97
20160501|2016-01-28 00:00,28,2.0595,2.063,2.0595,2.0625,89
20160501|2016-01-28 00:30,28,2.06,2.06,2.055,2.056,68
20160501|2016-01-28 01:00,28,2.054,2.057,2.054,2.057,126
20160501|2016-01-28 01:30,28,2.0575,2.0725,2.0575,2.0725,209
20160501|2016-01-28 02:00,28,2.0705,2.073,2.068,2.068,173
20160501|2016-01-28 02:30,28,2.0695,2.0705,2.067,2.067,27
20160501|2016-01-28 03:00,28,2.065,2.065,2.061,2.061,34
20160501|2016-01-28 03:30,28,2.061,2.0635,2.056,2.063,14
20160501|2016-01-28 04:00,28,2.0635,2.0635,2.0585,2.0585,7
20160501|2016-01-28 04:30,28,2.056,2.056,2.053,2.055,16
20160501|2016-01-28 05:00,28,2.0565,2.0565,2.0565,2.0565,1
20160501|2016-01-28 05:30,28,2.0555,2.0555,2.0505,2.055,49
20160501|2016-01-28 06:00,28,2.0505,2.0565,2.0485,2.0565,171
20160501|2016-01-28 06:30,28,2.0565,2.058,2.0565,2.057,5
20160501|2016-01-28 07:00,28,2.058,2.0615,2.058,2.0585,40
20160501|2016-01-28 07:30,28,2.057,2.0615,2.055,2.0615,51
20160501|2016-01-28 08:00,28,2.064,2.069,2.0615,2.064,137
20160501|2016-01-28 08:30,28,2.0655,2.0655,2.0575,2.059,33
20160501|2016-01-28 09:00,28,2.059,2.06,2.0525,2.0525,56
20160501|2016-01-28 09:30,28,2.0505,2.0505,2.044,2.047,92
20160501|2016-01-28 10:00,28,2.047,2.0565,2.047,2.05,80
20160501|2016-01-28 10:30,28,2.0485,2.053,2.048,2.0525,39
20160501|2016-01-28 11:00,28,2.052,2.0575,2.052,2.0565,26
20160501|2016-01-28 11:30,28,2.057,2.0595,2.0555,2.057,75
20160501|2016-01-28 12:00,28,2.056,2.057,2.0545,2.057,39
20160501|2016-01-28 12:30,28,2.058,2.058,2.0565,2.057,13
20160501|2016-01-28 13:00,28,2.0565,2.0565,2.0565,2.0565,5
20160501|2016-01-28 13:30,28,2.057,2.057,2.0555,2.0565,13
20160501|2016-01-28 14:00,28,2.0565,2.0575,2.055,2.056,26
20160501|2016-01-28 14:30,28,2.056,2.057,2.056,2.057,3
20160501|2016-01-28 15:00,28,2.056,2.0575,2.056,2.057,7
20160501|2016-01-28 15:30,28,2.057,2.0595,2.057,2.0595,12
20160501|2016-01-28 17:00,29,2.06,2.06,2.0585,2.0585,3
20160501|2016-01-28 17:30,29,2.0585,2.0585,2.0585,2.0585,5
20160501|2016-01-28 18:00,29,2.058,2.058,2.058,2.058,1
20160501|2016-01-28 18:30,29,2.0565,2.0565,2.0565,2.0565,2
20160501|2016-01-28 19:00,29,2.0545,2.056,2.0535,2.0555,35
20160501|2016-01-28 19:30,29,2.0555,2.0625,2.0555,2.061,98
20160501|2016-01-28 20:00,29,2.06,2.0605,2.0595,2.0605,9
20160501|2016-01-28 20:30,29,2.0545,2.057,2.0545,2.057,7
20160501|2016-01-28 21:00,29,2.053,2.0555,2.053,2.0535,17
20160501|2016-01-28 21:30,29,2.055,2.0575,2.0545,2.057,30
20160501|2016-01-28 22:00,29,2.0565,2.0565,2.0545,2.0545,6
20160501|2016-01-28 22:30,29,2.056,2.056,2.0555,2.0555,5
20160501|2016-01-28 23:30,29,2.058,2.058,2.0575,2.0575,13
20160501|2016-01-29 00:00,29,2.063,2.065,2.063,2.064,46
20160501|2016-01-29 00:30,29,2.065,2.066,2.0635,2.0635,8
20160501|2016-01-29 01:00,29,2.0665,2.069,2.0665,2.0665,13
20160501|2016-01-29 01:30,29,2.064,2.0645,2.064,2.0645,7
20160501|2016-01-29 02:00,29,2.0665,2.0665,2.059,2.059,14
20160501|2016-01-29 02:30,29,2.0625,2.064,2.057,2.0575,32
20160501|2016-01-29 03:00,29,2.0555,2.0605,2.0555,2.0605,14
20160501|2016-01-29 03:30,29,2.0595,2.0625,2.0595,2.06,8
20160501|2016-01-29 04:00,29,2.0625,2.0625,2.062,2.0625,20
20160501|2016-01-29 04:30,29,2.056,2.056,2.056,2.056,7
20160501|2016-01-29 05:00,29,2.0565,2.0565,2.0555,2.0555,3
20160501|2016-01-29 05:30,29,2.058,2.0585,2.057,2.057,6
20160501|2016-01-29 06:00,29,2.0585,2.0585,2.054,2.054,14
20160501|2016-01-29 06:30,29,2.054,2.0565,2.0505,2.0565,25
20160501|2016-01-29 07:00,29,2.057,2.0655,2.057,2.064,81
20160501|2016-01-29 07:30,29,2.0635,2.068,2.062,2.068,61
20160501|2016-01-29 08:00,29,2.0665,2.0685,2.061,2.064,93
20160501|2016-01-29 08:30,29,2.0655,2.0705,2.0655,2.0695,65
20160501|2016-01-29 09:00,29,2.0685,2.071,2.0655,2.0655,57
20160501|2016-01-29 09:30,29,2.065,2.07,2.065,2.07,76
20160501|2016-01-29 10:00,29,2.0715,2.072,2.0675,2.0675,22
20160501|2016-01-29 10:30,29,2.066,2.068,2.0635,2.0635,38
20160501|2016-01-29 11:00,29,2.063,2.069,2.063,2.069,52
20160501|2016-01-29 11:30,29,2.069,2.0735,2.0675,2.071,199
20160501|2016-01-29 12:00,29,2.0705,2.0725,2.069,2.069,78
20160501|2016-01-29 12:30,29,2.0675,2.07,2.066,2.068,31
20160501|2016-01-29 13:00,29,2.0685,2.0685,2.0675,2.0685,11
20160501|2016-01-29 13:30,29,2.0685,2.0685,2.0675,2.0675,2
20160501|2016-01-29 14:00,29,2.0665,2.0675,2.0655,2.0655,8
20160501|2016-01-29 14:30,29,2.066,2.066,2.0645,2.0645,9
20160501|2016-01-29 15:00,29,2.065,2.0665,2.065,2.066,22
20160501|2016-01-29 15:30,29,2.0655,2.0655,2.064,2.065,19
20160501|2016-01-31 17:00,1,2.065,2.0655,2.058,2.064,48
20160501|2016-01-31 17:30,1,2.0665,2.0665,2.0665,2.0665,1
20160501|2016-01-31 18:00,1,2.07,2.07,2.0695,2.0695,5
20160501|2016-01-31 18:30,1,2.0655,2.0655,2.0655,2.0655,1
20160501|2016-01-31 19:00,1,2.0665,2.0665,2.0505,2.0505,23
20160501|2016-01-31 19:30,1,2.049,2.0495,2.045,2.045,19
20160501|2016-01-31 20:00,1,2.048,2.048,2.048,2.048,1
20160501|2016-01-31 20:30,1,2.048,2.05,2.048,2.05,2
20160501|2016-01-31 21:00,1,2.048,2.048,2.046,2.046,12
20160501|2016-01-31 21:30,1,2.046,2.0475,2.046,2.0475,34
20160501|2016-01-31 23:30,1,2.047,2.0475,2.047,2.047,7
20160501|2016-02-01 00:00,1,2.044,2.044,2.041,2.043,18
20160501|2016-02-01 00:30,1,2.042,2.0435,2.042,2.042,11
20160501|2016-02-01 01:00,1,2.0425,2.043,2.042,2.042,19
20160501|2016-02-01 01:30,1,2.041,2.041,2.039,2.04,64
20160501|2016-02-01 02:00,1,2.0435,2.0435,2.038,2.038,8
20160501|2016-02-01 02:30,1,2.0395,2.04,2.0355,2.04,21
20160501|2016-02-01 03:00,1,2.037,2.037,2.035,2.0355,15
20160501|2016-02-01 03:30,1,2.036,2.036,2.036,2.036,1
20160501|2016-02-01 04:00,1,2.0365,2.0395,2.0365,2.0395,15
20160501|2016-02-01 04:30,1,2.0415,2.0425,2.0415,2.0415,9
20160501|2016-02-01 05:00,1,2.042,2.0445,2.0405,2.0445,31
20160501|2016-02-01 05:30,1,2.047,2.047,2.0425,2.0425,30
20160501|2016-02-01 06:00,1,2.041,2.042,2.038,2.038,38
20160501|2016-02-01 06:30,1,2.041,2.0505,2.041,2.0505,32
20160501|2016-02-01 07:00,1,2.0485,2.0505,2.045,2.05,59
20160501|2016-02-01 07:30,1,2.0445,2.0465,2.0405,2.0415,62
20160501|2016-02-01 08:00,1,2.0415,2.0495,2.0415,2.049,54
20160501|2016-02-01 08:30,1,2.05,2.0525,2.048,2.05,34
20160501|2016-02-01 09:00,1,2.0495,2.0595,2.046,2.054,148
20160501|2016-02-01 09:30,1,2.055,2.0565,2.054,2.055,61
20160501|2016-02-01 10:00,1,2.0535,2.0585,2.053,2.0565,207
20160501|2016-02-01 10:30,1,2.057,2.0605,2.0565,2.06,19
20160501|2016-02-01 11:00,1,2.0615,2.062,2.0585,2.0585,23
20160501|2016-02-01 11:30,1,2.058,2.0605,2.057,2.0595,33
20160501|2016-02-01 12:00,1,2.0605,2.0635,2.06,2.0635,87
20160501|2016-02-01 12:30,1,2.063,2.0645,2.063,2.063,85
20160501|2016-02-01 13:00,1,2.065,2.065,2.062,2.064,34
20160501|2016-02-01 13:30,1,2.064,2.065,2.0625,2.064,19
20160501|2016-02-01 14:00,1,2.064,2.064,2.0615,2.0615,74
20160501|2016-02-01 14:30,1,2.0625,2.0635,2.062,2.063,5
20160501|2016-02-01 15:00,1,2.063,2.064,2.063,2.063,9
20160501|2016-02-01 15:30,1,2.0645,2.0645,2.064,2.064,8
20160501|2016-02-01 17:00,2,2.0665,2.0665,2.0665,2.0665,5
20160501|2016-02-01 17:30,2,2.065,2.065,2.062,2.0625,5
20160501|2016-02-01 18:00,2,2.063,2.063,2.0585,2.059,19
20160501|2016-02-01 19:00,2,2.059,2.062,2.058,2.0585,154
20160501|2016-02-01 19:30,2,2.059,2.059,2.053,2.053,21
20160501|2016-02-01 20:00,2,2.056,2.057,2.056,2.057,11
20160501|2016-02-01 20:30,2,2.0615,2.0615,2.0615,2.0615,50
20160501|2016-02-01 21:00,2,2.058,2.059,2.058,2.059,58
20160501|2016-02-01 21:30,2,2.0605,2.0605,2.0585,2.0585,12
20160501|2016-02-01 22:30,2,2.0565,2.0565,2.0525,2.0525,25
20160501|2016-02-01 23:00,2,2.0545,2.0545,2.0545,2.0545,1
20160501|2016-02-01 23:30,2,2.0545,2.0625,2.0545,2.062,44
20160501|2016-02-02 00:00,2,2.0595,2.0595,2.0595,2.0595,6
20160501|2016-02-02 00:30,2,2.0585,2.061,2.0585,2.061,4
20160501|2016-02-02 01:00,2,2.061,2.067,2.061,2.067,27
20160501|2016-02-02 01:30,2,2.067,2.088,2.067,2.085,90
20160501|2016-02-02 02:00,2,2.083,2.091,2.083,2.0855,44
20160501|2016-02-02 02:30,2,2.0895,2.092,2.0885,2.089,35
20160501|2016-02-02 03:00,2,2.086,2.0865,2.083,2.083,78
20160501|2016-02-02 03:30,2,2.083,2.083,2.0785,2.0795,77
20160501|2016-02-02 04:00,2,2.08,2.084,2.08,2.0815,83
20160501|2016-02-02 05:00,2,2.0795,2.082,2.079,2.082,39
20160501|2016-02-02 05:30,2,2.08,2.08,2.077,2.078,33
20160501|2016-02-02 06:00,2,2.077,2.0795,2.077,2.079,8
20160501|2016-02-02 06:30,2,2.078,2.0795,2.078,2.0795,137
20160501|2016-02-02 07:00,2,2.0765,2.0765,2.06,2.0605,142
20160501|2016-02-02 07:30,2,2.0605,2.0605,2.0525,2.0545,195
20160501|2016-02-02 08:00,2,2.053,2.0605,2.0525,2.0555,165
20160501|2016-02-02 08:30,2,2.056,2.056,2.0515,2.0515,28
20160501|2016-02-02 09:00,2,2.053,2.0555,2.044,2.0495,179
20160501|2016-02-02 09:30,2,2.0485,2.0515,2.0485,2.05,64
20160501|2016-02-02 10:00,2,2.0495,2.059,2.049,2.057,121
20160501|2016-02-02 10:30,2,2.0565,2.059,2.0535,2.056,54
20160501|2016-02-02 11:00,2,2.055,2.0575,2.054,2.0575,54
20160501|2016-02-02 11:30,2,2.0575,2.0625,2.0565,2.0605,120
20160501|2016-02-02 12:00,2,2.0585,2.0605,2.0585,2.0605,17
20160501|2016-02-02 12:30,2,2.0595,2.0595,2.056,2.056,8
20160501|2016-02-02 13:00,2,2.055,2.055,2.0475,2.0485,18
20160501|2016-02-02 13:30,2,2.049,2.052,2.049,2.052,30
20160501|2016-02-02 14:00,2,2.0515,2.0515,2.0505,2.051,9
20160501|2016-02-02 14:30,2,2.056,2.056,2.0545,2.0545,9
20160501|2016-02-02 15:00,2,2.054,2.054,2.0525,2.0535,5
20160501|2016-02-02 15:30,2,2.053,2.0545,2.051,2.051,31
20160501|2016-02-02 17:00,3,2.0525,2.0525,2.052,2.052,6
20160501|2016-02-02 17:30,3,2.053,2.053,2.053,2.053,8
20160501|2016-02-02 18:30,3,2.0515,2.0515,2.0515,2.0515,3
20160501|2016-02-02 19:00,3,2.0485,2.0485,2.044,2.044,15
20160501|2016-02-02 19:30,3,2.045,2.048,2.045,2.048,9
20160501|2016-02-02 20:00,3,2.0515,2.0555,2.0515,2.0555,6
20160501|2016-02-02 20:30,3,2.056,2.059,2.056,2.059,7
20160501|2016-02-02 21:00,3,2.0595,2.0605,2.0595,2.06,27
20160501|2016-02-02 21:30,3,2.065,2.0675,2.065,2.0675,17
20160501|2016-02-02 22:30,3,2.0615,2.0615,2.0615,2.0615,1
20160501|2016-02-02 23:00,3,2.0625,2.0625,2.0625,2.0625,1
20160501|2016-02-02 23:30,3,2.0605,2.0605,2.059,2.059,5
20160501|2016-02-03 00:00,3,2.062,2.069,2.062,2.0685,41
20160501|2016-02-03 00:30,3,2.0685,2.07,2.0675,2.0675,46
20160501|2016-02-03 01:00,3,2.067,2.0705,2.0665,2.0665,28
20160501|2016-02-03 01:30,3,2.07,2.07,2.0685,2.0695,10
20160501|2016-02-03 02:00,3,2.0705,2.075,2.07,2.0745,39
20160501|2016-02-03 02:30,3,2.0745,2.079,2.073,2.079,25
20160501|2016-02-03 03:00,3,2.0785,2.0795,2.074,2.074,16
20160501|2016-02-03 03:30,3,2.075,2.0785,2.075,2.0765,19
20160501|2016-02-03 04:00,3,2.076,2.078,2.076,2.0775,11
20160501|2016-02-03 04:30,3,2.077,2.0795,2.077,2.077,11
20160501|2016-02-03 05:00,3,2.078,2.08,2.0775,2.078,16
20160501|2016-02-03 05:30,3,2.0765,2.079,2.0765,2.079,5
20160501|2016-02-03 06:00,3,2.0785,2.0795,2.076,2.076,29
20160501|2016-02-03 06:30,3,2.075,2.075,2.0725,2.073,26
20160501|2016-02-03 07:00,3,2.0725,2.085,2.0725,2.0845,243
20160501|2016-02-03 07:30,3,2.085,2.0855,2.0815,2.0815,141
20160501|2016-02-03 08:00,3,2.083,2.0945,2.0825,2.0905,275
20160501|2016-02-03 08:30,3,2.0895,2.0925,2.084,2.0925,178
20160501|2016-02-03 09:00,3,2.0915,2.0915,2.0845,2.0875,138
20160501|2016-02-03 09:30,3,2.0855,2.102,2.0815,2.1015,939
20160501|2016-02-03 10:00,3,2.1015,2.1045,2.097,2.1,486
20160501|2016-02-03 10:30,3,2.0985,2.103,2.0985,2.101,68
20160501|2016-02-03 11:00,3,2.101,2.101,2.0955,2.0975,50
20160501|2016-02-03 11:30,3,2.0975,2.1005,2.097,2.0985,232
20160501|2016-02-03 12:00,3,2.0985,2.101,2.098,2.1,125
20160501|2016-02-03 12:30,3,2.1,2.102,2.0985,2.1015,76
20160501|2016-02-03 13:00,3,2.1015,2.102,2.0975,2.0975,46
20160501|2016-02-03 13:30,3,2.098,2.1025,2.097,2.102,125
20160501|2016-02-03 14:00,3,2.1015,2.104,2.101,2.1035,172
20160501|2016-02-03 14:30,3,2.102,2.1025,2.1005,2.101,26
20160501|2016-02-03 15:00,3,2.1,2.102,2.1,2.1015,7
20160501|2016-02-03 15:30,3,2.1005,2.1045,2.1005,2.102,22
20160501|2016-02-03 17:00,4,2.102,2.102,2.1,2.1015,14
20160501|2016-02-03 17:30,4,2.101,2.104,2.101,2.103,11
20160501|2016-02-03 18:00,4,2.1055,2.1065,2.1055,2.1065,7
20160501|2016-02-03 18:30,4,2.1075,2.108,2.106,2.108,12
20160501|2016-02-03 19:00,4,2.1075,2.1075,2.1,2.107,159
20160501|2016-02-03 19:30,4,2.1095,2.11,2.106,2.1095,30
20160501|2016-02-03 20:00,4,2.11,2.1125,2.11,2.1125,46
20160501|2016-02-03 20:30,4,2.113,2.113,2.111,2.112,36
20160501|2016-02-03 21:00,4,2.113,2.114,2.1115,2.114,59
20160501|2016-02-03 21:30,4,2.1145,2.115,2.1135,2.1145,14
20160501|2016-02-03 22:00,4,2.115,2.115,2.115,2.115,5
20160501|2016-02-03 22:30,4,2.1135,2.1135,2.113,2.113,5
20160501|2016-02-03 23:00,4,2.113,2.114,2.113,2.113,3
20160501|2016-02-03 23:30,4,2.115,2.12,2.113,2.12,79
20160501|2016-02-04 00:00,4,2.12,2.127,2.12,2.12,220
20160501|2016-02-04 00:30,4,2.1195,2.1245,2.1195,2.1215,72
20160501|2016-02-04 01:00,4,2.121,2.1215,2.1185,2.1215,20
20160501|2016-02-04 01:30,4,2.1205,2.121,2.117,2.117,7
20160501|2016-02-04 02:00,4,2.1195,2.1195,2.1115,2.117,30
20160501|2016-02-04 02:30,4,2.1185,2.1185,2.1135,2.1145,12
20160501|2016-02-04 03:00,4,2.117,2.1185,2.117,2.1185,8
20160501|2016-02-04 03:30,4,2.1145,2.117,2.1145,2.117,3
20160501|2016-02-04 04:00,4,2.1155,2.1155,2.1145,2.1145,3
20160501|2016-02-04 05:00,4,2.115,2.115,2.1105,2.1135,11
20160501|2016-02-04 05:30,4,2.1155,2.1155,2.1105,2.1135,20
20160501|2016-02-04 06:00,4,2.112,2.112,2.11,2.111,13
20160501|2016-02-04 06:30,4,2.1095,2.1215,2.1095,2.119,42
20160501|2016-02-04 07:00,4,2.1205,2.1265,2.1205,2.125,78
20160501|2016-02-04 07:30,4,2.1255,2.132,2.1255,2.13,388
20160501|2016-02-04 08:00,4,2.129,2.1395,2.129,2.1345,854
20160501|2016-02-04 08:30,4,2.1355,2.1385,2.129,2.1355,377
20160501|2016-02-04 09:00,4,2.1335,2.1405,2.1335,2.1365,281
20160501|2016-02-04 09:30,4,2.1365,2.139,2.1335,2.1345,481
20160501|2016-02-04 10:00,4,2.1345,2.135,2.121,2.122,242
20160501|2016-02-04 10:30,4,2.121,2.1265,2.121,2.1235,90
20160501|2016-02-04 11:00,4,2.1245,2.1345,2.1245,2.1345,237
20160501|2016-02-04 11:30,4,2.1345,2.138,2.1325,2.1335,233
20160501|2016-02-04 12:00,4,2.1345,2.136,2.131,2.132,66
20160501|2016-02-04 12:30,4,2.133,2.133,2.1275,2.128,21
20160501|2016-02-04 13:00,4,2.1245,2.126,2.122,2.122,47
20160501|2016-02-04 13:30,4,2.1225,2.1235,2.1225,2.123,27
20160501|2016-02-04 14:00,4,2.1235,2.1255,2.1215,2.1225,11
20160501|2016-02-04 14:30,4,2.123,2.123,2.122,2.1225,14
20160501|2016-02-04 15:00,4,2.1225,2.1225,2.1215,2.122,11
20160501|2016-02-04 15:30,4,2.123,2.1265,2.1215,2.124,29
20160501|2016-02-04 17:00,5,2.1245,2.1245,2.122,2.122,3
20160501|2016-02-04 17:30,5,2.124,2.124,2.124,2.124,2
20160501|2016-02-04 18:00,5,2.126,2.126,2.126,2.126,2
20160501|2016-02-04 18:30,5,2.125,2.125,2.125,2.125,4
20160501|2016-02-04 19:00,5,2.12,2.123,2.1175,2.123,202
20160501|2016-02-04 19:30,5,2.1205,2.1215,2.118,2.118,9
20160501|2016-02-04 20:30,5,2.1155,2.1165,2.114,2.1165,371
20160501|2016-02-04 21:00,5,2.1165,2.1165,2.116,2.1165,29
20160501|2016-02-04 22:00,5,2.114,2.114,2.114,2.114,2
20160501|2016-02-04 22:30,5,2.1165,2.1165,2.1165,2.1165,2
20160501|2016-02-04 23:00,5,2.1135,2.1135,2.113,2.113,3
20160501|2016-02-05 00:00,5,2.1115,2.1135,2.1115,2.1135,12
20160501|2016-02-05 00:30,5,2.1115,2.123,2.111,2.1225,113
20160501|2016-02-05 01:00,5,2.1225,2.1225,2.1175,2.1175,9
20160501|2016-02-05 01:30,5,2.1175,2.118,2.115,2.115,10
20160501|2016-02-05 02:00,5,2.1155,2.121,2.114,2.115,16
20160501|2016-02-05 02:30,5,2.115,2.115,2.112,2.1145,6
20160501|2016-02-05 03:00,5,2.1155,2.125,2.1155,2.1235,65
20160501|2016-02-05 03:30,5,2.1235,2.1305,2.1235,2.129,167
20160501|2016-02-05 04:00,5,2.1265,2.1285,2.121,2.121,73
20160501|2016-02-05 04:30,5,2.1235,2.1235,2.119,2.119,39
20160501|2016-02-05 05:00,5,2.119,2.1205,2.116,2.119,19
20160501|2016-02-05 05:30,5,2.1175,2.1205,2.1175,2.1195,41
20160501|2016-02-05 06:00,5,2.1205,2.1235,2.119,2.1215,100
20160501|2016-02-05 06:30,5,2.1215,2.122,2.1175,2.1195,216
20160501|2016-02-05 07:00,5,2.121,2.1285,2.121,2.1275,256
20160501|2016-02-05 07:30,5,2.1265,2.127,2.109,2.112,327
20160501|2016-02-05 08:00,5,2.1125,2.1125,2.0915,2.1,401
20160501|2016-02-05 08:30,5,2.1,2.104,2.091,2.1025,201
20160501|2016-02-05 09:00,5,2.1035,2.105,2.0955,2.0985,176
20160501|2016-02-05 09:30,5,2.0985,2.1085,2.098,2.104,210
20160501|2016-02-05 10:00,5,2.104,2.1085,2.102,2.1035,142
20160501|2016-02-05 10:30,5,2.102,2.104,2.0985,2.102,124
20160501|2016-02-05 11:00,5,2.103,2.1075,2.103,2.106,44
20160501|2016-02-05 11:30,5,2.107,2.108,2.1035,2.1065,232
20160501|2016-02-05 12:00,5,2.1065,2.108,2.1005,2.1005,105
20160501|2016-02-05 12:30,5,2.099,2.0995,2.091,2.0915,52
20160501|2016-02-05 13:00,5,2.0935,2.0935,2.0875,2.0875,85
20160501|2016-02-05 13:30,5,2.0855,2.088,2.083,2.088,99
20160501|2016-02-05 14:00,5,2.0885,2.0925,2.0885,2.092,26
20160501|2016-02-05 14:30,5,2.0935,2.0955,2.0925,2.0925,7
20160501|2016-02-05 15:00,5,2.092,2.092,2.09,2.091,7
20160501|2016-02-05 15:30,5,2.0915,2.0935,2.091,2.0935,11
20160501|2016-02-07 17:30,8,2.093,2.093,2.093,2.093,5
20160501|2016-02-07 18:30,8,2.0925,2.0925,2.0925,2.0925,5
20160501|2016-02-07 19:00,8,2.09,2.0925,2.09,2.0925,4
20160501|2016-02-07 19:30,8,2.09,2.0905,2.0865,2.0865,13
20160501|2016-02-07 20:00,8,2.0865,2.091,2.0865,2.091,7
20160501|2016-02-07 20:30,8,2.0855,2.0855,2.0855,2.0855,6
20160501|2016-02-07 21:00,8,2.088,2.088,2.088,2.088,2
20160501|2016-02-07 21:30,8,2.086,2.086,2.083,2.085,40
20160501|2016-02-07 22:00,8,2.0835,2.0835,2.0835,2.0835,1
20160501|2016-02-07 22:30,8,2.0885,2.089,2.0885,2.0885,65
20160501|2016-02-07 23:00,8,2.086,2.092,2.086,2.092,16
20160501|2016-02-07 23:30,8,2.0895,2.0895,2.0875,2.089,19
20160501|2016-02-08 00:00,8,2.09,2.091,2.0895,2.091,13
20160501|2016-02-08 00:30,8,2.091,2.0915,2.0895,2.0895,5
20160501|2016-02-08 01:00,8,2.084,2.0875,2.084,2.0875,11
20160501|2016-02-08 01:30,8,2.0875,2.0955,2.0875,2.0955,11
20160501|2016-02-08 02:00,8,2.095,2.1085,2.0935,2.1075,222
20160501|2016-02-08 02:30,8,2.1065,2.1065,2.1005,2.1015,139
20160501|2016-02-08 03:00,8,2.1015,2.102,2.0955,2.0965,14
20160501|2016-02-08 03:30,8,2.0935,2.0935,2.0895,2.0895,18
20160501|2016-02-08 04:00,8,2.089,2.089,2.0775,2.0775,145
20160501|2016-02-08 04:30,8,2.0775,2.083,2.0775,2.081,67
20160501|2016-02-08 05:00,8,2.0795,2.08,2.0765,2.079,49
20160501|2016-02-08 05:30,8,2.0785,2.0795,2.0785,2.0795,3
20160501|2016-02-08 06:00,8,2.0795,2.0805,2.076,2.076,24
20160501|2016-02-08 06:30,8,2.076,2.0775,2.074,2.075,52
20160501|2016-02-08 07:00,8,2.074,2.085,2.074,2.084,124
20160501|2016-02-08 07:30,8,2.0855,2.0965,2.085,2.096,105
20160501|2016-02-08 08:00,8,2.095,2.097,2.0915,2.0965,64
20160501|2016-02-08 08:30,8,2.0975,2.102,2.095,2.095,284
20160501|2016-02-08 09:00,8,2.096,2.1,2.087,2.0895,130
20160501|2016-02-08 09:30,8,2.0905,2.1035,2.0905,2.1005,97
20160501|2016-02-08 10:00,8,2.0995,2.0995,2.0905,2.0905,82
20160501|2016-02-08 10:30,8,2.092,2.0935,2.0875,2.0885,39
20160501|2016-02-08 11:00,8,2.0915,2.096,2.0915,2.0935,38
20160501|2016-02-08 11:30,8,2.094,2.096,2.0905,2.0905,447
20160501|2016-02-08 12:00,8,2.0905,2.094,2.09,2.094,58
20160501|2016-02-08 12:30,8,2.093,2.093,2.091,2.091,17
20160501|2016-02-08 13:00,8,2.0905,2.092,2.09,2.092,18
20160501|2016-02-08 13:30,8,2.0905,2.0905,2.0895,2.09,22
20160501|2016-02-08 14:00,8,2.091,2.0925,2.091,2.0915,26
20160501|2016-02-08 14:30,8,2.0935,2.095,2.093,2.093,7
20160501|2016-02-08 15:00,8,2.0925,2.0935,2.0915,2.0915,11
20160501|2016-02-08 15:30,8,2.093,2.095,2.093,2.095,12
20160501|2016-02-08 17:00,9,2.095,2.095,2.0935,2.0935,3
20160501|2016-02-08 18:30,9,2.091,2.091,2.088,2.088,6
20160501|2016-02-08 19:00,9,2.086,2.094,2.0855,2.094,9
20160501|2016-02-08 19:30,9,2.097,2.098,2.097,2.098,2
20160501|2016-02-08 20:00,9,2.0975,2.0985,2.0975,2.0985,2
20160501|2016-02-08 20:30,9,2.0875,2.0875,2.085,2.087,48
20160501|2016-02-08 21:00,9,2.0885,2.0885,2.0885,2.0885,3
20160501|2016-02-08 23:00,9,2.0875,2.094,2.0875,2.094,4
20160501|2016-02-08 23:30,9,2.094,2.096,2.094,2.096,3
20160501|2016-02-09 00:00,9,2.096,2.096,2.096,2.096,2
20160501|2016-02-09 00:30,9,2.091,2.091,2.09,2.0905,47
20160501|2016-02-09 01:00,9,2.0895,2.09,2.086,2.0865,46
20160501|2016-02-09 01:30,9,2.097,2.1035,2.097,2.1035,26
20160501|2016-02-09 02:00,9,2.1025,2.106,2.0995,2.0995,66
20160501|2016-02-09 02:30,9,2.098,2.1005,2.098,2.1005,10
20160501|2016-02-09 03:00,9,2.102,2.102,2.0895,2.0915,83
20160501|2016-02-09 03:30,9,2.086,2.086,2.073,2.073,108
20160501|2016-02-09 04:00,9,2.0745,2.0765,2.066,2.067,121
20160501|2016-02-09 04:30,9,2.0675,2.07,2.065,2.066,227
20160501|2016-02-09 05:00,9,2.0635,2.0635,2.055,2.055,61
20160501|2016-02-09 05:30,9,2.053,2.054,2.0495,2.051,156
20160501|2016-02-09 06:00,9,2.051,2.053,2.046,2.046,194
20160501|2016-02-09 06:30,9,2.045,2.0485,2.0425,2.0425,172
20160501|2016-02-09 07:00,9,2.0445,2.0505,2.0205,2.0265,664
20160501|2016-02-09 07:30,9,2.026,2.0315,2.022,2.0255,456
20160501|2016-02-09 08:00,9,2.0245,2.03,2.0225,2.0275,267
20160501|2016-02-09 08:30,9,2.0275,2.034,2.026,2.032,109
20160501|2016-02-09 09:00,9,2.031,2.038,2.0305,2.038,71
20160501|2016-02-09 09:30,9,2.0365,2.0365,2.0165,2.0205,379
20160501|2016-02-09 10:00,9,2.021,2.0325,2.0205,2.031,281
20160501|2016-02-09 10:30,9,2.032,2.0415,2.0305,2.039,325
20160501|2016-02-09 11:00,9,2.0385,2.041,2.03,2.0305,133
20160501|2016-02-09 11:30,9,2.034,2.046,2.0335,2.0445,270
20160501|2016-02-09 12:00,9,2.045,2.045,2.029,2.0345,159
20160501|2016-02-09 12:30,9,2.036,2.039,2.033,2.038,22
20160501|2016-02-09 13:00,9,2.037,2.037,2.032,2.035,17
20160501|2016-02-09 13:30,9,2.036,2.0385,2.0355,2.0385,40
20160501|2016-02-09 14:00,9,2.0395,2.041,2.039,2.04,11
20160501|2016-02-09 14:30,9,2.0425,2.0425,2.0385,2.039,8
20160501|2016-02-09 15:00,9,2.038,2.039,2.038,2.039,2
20160501|2016-02-09 15:30,9,2.041,2.043,2.041,2.043,9
20160501|2016-02-09 17:00,10,2.0435,2.0435,2.0435,2.0435,1
20160501|2016-02-09 17:30,10,2.043,2.043,2.043,2.043,2
20160501|2016-02-09 18:30,10,2.0405,2.0405,2.0375,2.0375,3
20160501|2016-02-09 19:00,10,2.0385,2.039,2.0375,2.0375,8
20160501|2016-02-09 19:30,10,2.0355,2.0375,2.0345,2.036,7
20160501|2016-02-09 20:00,10,2.034,2.0365,2.034,2.0355,22
20160501|2016-02-09 20:30,10,2.0355,2.0385,2.0355,2.036,71
20160501|2016-02-09 21:00,10,2.0355,2.037,2.0345,2.035,64
20160501|2016-02-09 21:30,10,2.035,2.0355,2.034,2.035,12
20160501|2016-02-09 22:00,10,2.035,2.035,2.035,2.035,4
20160501|2016-02-09 22:30,10,2.036,2.0375,2.035,2.035,14
20160501|2016-02-09 23:00,10,2.032,2.0335,2.032,2.0335,4
20160501|2016-02-10 00:00,10,2.034,2.034,2.0335,2.0335,15
20160501|2016-02-10 00:30,10,2.039,2.0395,2.039,2.0395,12
20160501|2016-02-10 01:00,10,2.04,2.046,2.04,2.0455,29
20160501|2016-02-10 01:30,10,2.0365,2.0365,2.0335,2.0335,5
20160501|2016-02-10 02:00,10,2.0305,2.0305,2.0225,2.0245,99
20160501|2016-02-10 02:30,10,2.0205,2.0255,2.0155,2.0255,73
20160501|2016-02-10 03:00,10,2.0255,2.027,2.016,2.022,163
20160501|2016-02-10 03:30,10,2.022,2.023,2.0195,2.0195,20
20160501|2016-02-10 04:00,10,2.0255,2.033,2.025,2.0325,108
20160501|2016-02-10 04:30,10,2.0305,2.0315,2.0275,2.03,67
20160501|2016-02-10 05:00,10,2.028,2.028,2.0215,2.0245,9
20160501|2016-02-10 05:30,10,2.026,2.026,2.025,2.0255,4
20160501|2016-02-10 06:00,10,2.027,2.0315,2.027,2.029,16
20160501|2016-02-10 06:30,10,2.031,2.0385,2.031,2.0365,38
20160501|2016-02-10 07:00,10,2.0365,2.04,2.0345,2.0355,39
20160501|2016-02-10 07:30,10,2.0355,2.0365,2.0225,2.025,157
20160501|2016-02-10 08:00,10,2.025,2.033,2.0235,2.033,241
20160501|2016-02-10 08:30,10,2.032,2.0335,2.024,2.03,89
20160501|2016-02-10 09:00,10,2.0295,2.0415,2.0295,2.0385,131
20160501|2016-02-10 09:30,10,2.04,2.0435,2.0275,2.0275,187
20160501|2016-02-10 10:00,10,2.0275,2.0285,2.013,2.014,337
20160501|2016-02-10 10:30,10,2.015,2.015,2.0025,2.007,328
20160501|2016-02-10 11:00,10,2.0075,2.02,2.0075,2.02,371
20160501|2016-02-10 11:30,10,2.021,2.0335,2.0155,2.033,490
20160501|2016-02-10 12:00,10,2.033,2.033,2.0145,2.0175,195
20160501|2016-02-10 12:30,10,2.016,2.0185,2.016,2.017,13
20160501|2016-02-10 13:00,10,2.0175,2.022,2.0175,2.021,16
20160501|2016-02-10 13:30,10,2.024,2.0245,2.022,2.022,40
20160501|2016-02-10 14:00,10,2.0225,2.023,2.019,2.019,5
20160501|2016-02-10 14:30,10,2.02,2.0215,2.018,2.0195,19
20160501|2016-02-10 15:00,10,2.0185,2.0195,2.0185,2.019,18
20160501|2016-02-10 15:30,10,2.0195,2.021,2.0185,2.021,11
20160501|2016-02-10 17:00,11,2.0205,2.0205,2.0205,2.0205,1
20160501|2016-02-10 17:30,11,2.02,2.02,2.02,2.02,2
20160501|2016-02-10 18:00,11,2.022,2.023,2.022,2.023,10
20160501|2016-02-10 18:30,11,2.02,2.02,2.02,2.02,6
20160501|2016-02-10 19:00,11,2.0075,2.0205,2.0075,2.0145,47
20160501|2016-02-10 19:30,11,2.0135,2.0135,2.008,2.0085,13
20160501|2016-02-10 20:00,11,2.008,2.009,2.004,2.008,136
20160501|2016-02-10 20:30,11,2.012,2.0165,2.01,2.016,41
20160501|2016-02-10 21:00,11,2.0165,2.0185,2.0115,2.0115,82
20160501|2016-02-10 21:30,11,2.0115,2.012,2.0105,2.012,16
20160501|2016-02-10 22:00,11,2.0135,2.0135,2.01,2.01,10
20160501|2016-02-10 22:30,11,2.011,2.0125,2.01,2.0125,10
20160501|2016-02-10 23:00,11,2.0135,2.0145,2.0135,2.014,11
20160501|2016-02-10 23:30,11,2.0145,2.0145,2.0145,2.0145,2
20160501|2016-02-11 00:00,11,2.012,2.0135,2.012,2.012,8
20160501|2016-02-11 00:30,11,2.012,2.0125,2.012,2.0125,2
20160501|2016-02-11 01:00,11,2.014,2.017,2.014,2.017,7
20160501|2016-02-11 01:30,11,2.013,2.0145,2.009,2.009,12
20160501|2016-02-11 02:00,11,2.0095,2.012,2.002,2.007,159
20160501|2016-02-11 02:30,11,2.007,2.016,2.002,2.012,118
20160501|2016-02-11 03:00,11,2.008,2.013,2.007,2.0105,55
20160501|2016-02-11 03:30,11,2.0135,2.025,2.011,2.0215,159
20160501|2016-02-11 04:00,11,2.02,2.022,2.017,2.022,135
20160501|2016-02-11 04:30,11,2.0235,2.0325,2.023,2.0285,216
20160501|2016-02-11 05:00,11,2.029,2.029,2.021,2.0215,61
20160501|2016-02-11 05:30,11,2.0205,2.021,2.016,2.0175,92
20160501|2016-02-11 06:00,11,2.016,2.019,2.0115,2.019,318
20160501|2016-02-11 06:30,11,2.0195,2.0215,2.0135,2.0145,135
20160501|2016-02-11 07:00,11,2.013,2.013,2.008,2.0095,120
20160501|2016-02-11 07:30,11,2.0095,2.017,2.009,2.0135,131
20160501|2016-02-11 08:00,11,2.0145,2.0265,2.0145,2.0245,284
20160501|2016-02-11 08:30,11,2.0235,2.0315,2.0215,2.031,168
20160501|2016-02-11 09:00,11,2.0305,2.0315,2.022,2.0225,108
20160501|2016-02-11 09:30,11,2.0215,2.0235,2.016,2.0165,94
20160501|2016-02-11 10:00,11,2.016,2.0215,2.01,2.011,206
20160501|2016-02-11 10:30,11,2.0115,2.016,2.0045,2.0095,393
20160501|2016-02-11 11:00,11,2.01,2.015,2.0095,2.01,129
20160501|2016-02-11 11:30,11,2.0095,2.012,2.0065,2.0095,373
20160501|2016-02-11 12:00,11,2.01,2.0155,2.009,2.014,91
20160501|2016-02-11 12:30,11,2.0125,2.0125,2.008,2.008,12
20160501|2016-02-11 13:00,11,2.0085,2.0095,2.0085,2.009,44
20160501|2016-02-11 13:30,11,2.0085,2.016,2.0085,2.015,73
20160501|2016-02-11 14:00,11,2.012,2.013,2.0075,2.0115,103
20160501|2016-02-11 14:30,11,2.0105,2.016,2.0105,2.016,33
20160501|2016-02-11 15:00,11,2.016,2.016,2.0135,2.015,30
20160501|2016-02-11 15:30,11,2.014,2.015,2.014,2.015,8
20160501|2016-02-11 17:00,12,2.016,2.018,2.015,2.016,7
20160501|2016-02-11 17:30,12,2.015,2.015,2.015,2.015,2
20160501|2016-02-11 18:00,12,2.0145,2.0145,2.014,2.014,2
20160501|2016-02-11 18:30,12,2.0145,2.015,2.0135,2.0135,6
20160501|2016-02-11 19:00,12,2.0155,2.0155,2.014,2.014,8
20160501|2016-02-11 19:30,12,2.0165,2.0165,2.0165,2.0165,4
20160501|2016-02-11 20:00,12,2.0195,2.0215,2.0195,2.021,10
20160501|2016-02-11 20:30,12,2.0215,2.0215,2.0215,2.0215,2
20160501|2016-02-11 21:00,12,2.0225,2.0265,2.022,2.0265,26
20160501|2016-02-11 21:30,12,2.0265,2.0265,2.0245,2.0245,28
20160501|2016-02-11 22:00,12,2.025,2.025,2.02,2.02,24
20160501|2016-02-11 22:30,12,2.022,2.023,2.022,2.023,3
20160501|2016-02-11 23:00,12,2.022,2.0225,2.0215,2.0215,15
20160501|2016-02-11 23:30,12,2.0215,2.0215,2.0205,2.0205,10
20160501|2016-02-12 00:00,12,2.0205,2.0205,2.0185,2.0185,6
20160501|2016-02-12 00:30,12,2.0185,2.019,2.0175,2.018,22
20160501|2016-02-12 01:00,12,2.0175,2.018,2.014,2.014,75
20160501|2016-02-12 01:30,12,2.0145,2.0165,2.01,2.0155,55
20160501|2016-02-12 02:00,12,2.0145,2.0235,2.014,2.0215,43
20160501|2016-02-12 02:30,12,2.021,2.026,2.0195,2.026,50
20160501|2016-02-12 03:00,12,2.027,2.03,2.026,2.0295,79
20160501|2016-02-12 03:30,12,2.0315,2.033,2.0275,2.0305,54
20160501|2016-02-12 04:00,12,2.03,2.03,2.026,2.0295,43
20160501|2016-02-12 04:30,12,2.0295,2.0295,2.026,2.0275,20
20160501|2016-02-12 05:00,12,2.0255,2.036,2.023,2.036,104
20160501|2016-02-12 05:30,12,2.037,2.0395,2.0345,2.0345,57
20160501|2016-02-12 06:00,12,2.033,2.0355,2.0285,2.033,47
20160501|2016-02-12 06:30,12,2.0335,2.035,2.0275,2.031,72
20160501|2016-02-12 07:00,12,2.03,2.0375,2.0295,2.0345,209
20160501|2016-02-12 07:30,12,2.033,2.041,2.031,2.0315,231
20160501|2016-02-12 08:00,12,2.032,2.034,2.0285,2.0335,124
20160501|2016-02-12 08:30,12,2.034,2.038,2.034,2.035,80
20160501|2016-02-12 09:00,12,2.0335,2.0455,2.0315,2.04,262
20160501|2016-02-12 09:30,12,2.0375,2.0405,2.028,2.0305,169
20160501|2016-02-12 10:00,12,2.0315,2.0345,2.029,2.034,115
20160501|2016-02-12 10:30,12,2.035,2.036,2.032,2.0345,153
20160501|2016-02-12 11:00,12,2.0335,2.034,2.0305,2.0325,111
20160501|2016-02-12 11:30,12,2.032,2.035,2.031,2.032,349
20160501|2016-02-12 12:00,12,2.032,2.0335,2.0305,2.033,100
20160501|2016-02-12 12:30,12,2.031,2.032,2.0305,2.0305,79
20160501|2016-02-12 13:00,12,2.03,2.037,2.0295,2.037,29
20160501|2016-02-12 13:30,12,2.036,2.0375,2.0355,2.0365,31
20160501|2016-02-12 14:00,12,2.0365,2.0405,2.0365,2.038,41
20160501|2016-02-12 14:30,12,2.037,2.037,2.035,2.035,33
20160501|2016-02-12 15:00,12,2.035,2.0385,2.035,2.036,45
20160501|2016-02-12 15:30,12,2.037,2.038,2.0355,2.0355,12
20160501|2016-02-14 17:00,16,2.035,2.05,2.035,2.049,17
20160501|2016-02-14 17:30,16,2.0495,2.0495,2.047,2.0475,3
20160501|2016-02-14 18:00,16,2.0475,2.054,2.047,2.0535,76
20160501|2016-02-14 18:30,16,2.0535,2.0535,2.0475,2.05,29
20160501|2016-02-14 19:00,16,2.048,2.0765,2.048,2.0695,406
20160501|2016-02-14 19:30,16,2.0695,2.0735,2.0685,2.0715,168
20160501|2016-02-14 20:00,16,2.0715,2.0715,2.064,2.064,67
20160501|2016-02-14 20:30,16,2.0645,2.0705,2.0645,2.067,82
20160501|2016-02-14 21:00,16,2.0675,2.07,2.0655,2.07,84
20160501|2016-02-14 21:30,16,2.0705,2.0735,2.0705,2.073,16
20160501|2016-02-14 22:00,16,2.0725,2.0725,2.07,2.0725,23
20160501|2016-02-14 22:30,16,2.072,2.0725,2.0715,2.0725,26
20160501|2016-02-14 23:00,16,2.073,2.076,2.073,2.075,42
20160501|2016-02-14 23:30,16,2.074,2.0825,2.074,2.082,234
20160501|2016-02-15 00:00,16,2.082,2.0865,2.081,2.082,105
20160501|2016-02-15 00:30,16,2.083,2.083,2.0795,2.0795,329
20160501|2016-02-15 01:00,16,2.0795,2.081,2.0775,2.078,509
20160501|2016-02-15 01:30,16,2.0785,2.0855,2.0785,2.085,108
20160501|2016-02-15 02:00,16,2.0845,2.085,2.0815,2.0835,190
20160501|2016-02-15 02:30,16,2.0825,2.086,2.082,2.0835,48
20160501|2016-02-15 03:00,16,2.086,2.086,2.0605,2.0605,526
20160501|2016-02-15 03:30,16,2.06,2.063,2.06,2.0625,340
20160501|2016-02-15 04:00,16,2.066,2.072,2.066,2.069,11
20160501|2016-02-15 04:30,16,2.0645,2.071,2.063,2.071,33
20160501|2016-02-15 05:00,16,2.07,2.073,2.07,2.073,22
20160501|2016-02-15 05:30,16,2.072,2.0725,2.07,2.0705,98
20160501|2016-02-15 06:00,16,2.068,2.071,2.064,2.065,43
20160501|2016-02-15 06:30,16,2.0635,2.066,2.06,2.066,167
20160501|2016-02-15 07:00,16,2.066,2.0695,2.0635,2.0695,129
20160501|2016-02-15 07:30,16,2.071,2.071,2.062,2.064,59
20160501|2016-02-15 08:00,16,2.064,2.065,2.0615,2.064,223
20160501|2016-02-15 08:30,16,2.063,2.065,2.062,2.064,82
20160501|2016-02-15 09:00,16,2.0635,2.067,2.062,2.066,143
20160501|2016-02-15 09:30,16,2.0665,2.0695,2.065,2.065,97
20160501|2016-02-15 10:00,16,2.066,2.066,2.0615,2.063,59
20160501|2016-02-15 10:30,16,2.064,2.064,2.059,2.062,188
20160501|2016-02-15 11:00,16,2.063,2.063,2.057,2.0595,43
20160501|2016-02-15 11:30,16,2.0595,2.0605,2.057,2.0595,19
20160501|2016-02-15 17:00,16,2.056,2.064,2.056,2.064,25
20160501|2016-02-15 17:30,16,2.0675,2.0675,2.0675,2.0675,1
20160501|2016-02-15 18:00,16,2.0645,2.0675,2.0645,2.0675,9
20160501|2016-02-15 18:30,16,2.0675,2.068,2.067,2.067,12
20160501|2016-02-15 19:00,16,2.068,2.08,2.068,2.08,82
20160501|2016-02-15 19:30,16,2.08,2.08,2.079,2.08,50
20160501|2016-02-15 20:00,16,2.0805,2.082,2.0785,2.08,55
20160501|2016-02-15 20:30,16,2.082,2.0855,2.082,2.084,153
20160501|2016-02-15 21:00,16,2.084,2.0855,2.081,2.0825,141
20160501|2016-02-15 21:30,16,2.0835,2.0845,2.082,2.082,50
20160501|2016-02-15 22:00,16,2.083,2.085,2.083,2.0845,30
20160501|2016-02-15 22:30,16,2.0845,2.0855,2.083,2.0855,25
20160501|2016-02-15 23:00,16,2.0855,2.086,2.084,2.085,85
20160501|2016-02-15 23:30,16,2.084,2.084,2.0775,2.078,82
20160501|2016-02-16 00:00,16,2.077,2.077,2.0715,2.073,101
20160501|2016-02-16 00:30,16,2.0735,2.0745,2.0725,2.073,21
20160501|2016-02-16 01:00,16,2.0765,2.0805,2.076,2.08,60
20160501|2016-02-16 01:30,16,2.0815,2.084,2.079,2.0805,82
20160501|2016-02-16 02:00,16,2.0805,2.0825,2.076,2.0805,43
20160501|2016-02-16 02:30,16,2.081,2.082,2.077,2.0795,57
20160501|2016-02-16 03:00,16,2.08,2.08,2.0665,2.074,98
20160501|2016-02-16 03:30,16,2.0735,2.076,2.0675,2.07,75
20160501|2016-02-16 04:00,16,2.0695,2.0695,2.0625,2.0635,112
20160501|2016-02-16 04:30,16,2.063,2.0665,2.062,2.064,99
20160501|2016-02-16 05:00,16,2.064,2.0665,2.0625,2.065,77
20160501|2016-02-16 05:30,16,2.065,2.0665,2.063,2.0665,31
20160501|2016-02-16 06:00,16,2.066,2.069,2.066,2.066,26
20160501|2016-02-16 06:30,16,2.07,2.0785,2.07,2.075,168
20160501|2016-02-16 07:00,16,2.0755,2.0755,2.067,2.072,164
20160501|2016-02-16 07:30,16,2.0725,2.081,2.0725,2.079,302
20160501|2016-02-16 08:00,16,2.0785,2.081,2.076,2.0785,307
20160501|2016-02-16 08:30,16,2.0795,2.0795,2.064,2.064,675
20160501|2016-02-16 09:00,16,2.0635,2.0655,2.0605,2.0625,585
20160501|2016-02-16 09:30,16,2.0615,2.0615,2.053,2.056,417
20160501|2016-02-16 10:00,16,2.0565,2.0605,2.0535,2.0585,420
20160501|2016-02-16 10:30,16,2.059,2.064,2.059,2.06,394
20160501|2016-02-16 11:00,16,2.0595,2.0625,2.0585,2.0585,137
20160501|2016-02-16 11:30,16,2.0585,2.0585,2.0545,2.0565,319
20160501|2016-02-16 12:00,16,2.057,2.0585,2.0565,2.058,122
20160501|2016-02-16 12:30,16,2.0575,2.0575,2.053,2.0535,65
20160501|2016-02-16 13:00,16,2.0535,2.058,2.0535,2.058,28
20160501|2016-02-16 13:30,16,2.0575,2.0575,2.056,2.056,27
20160501|2016-02-16 14:00,16,2.0565,2.0565,2.055,2.0565,43
20160501|2016-02-16 14:30,16,2.0565,2.058,2.0555,2.0575,19
20160501|2016-02-16 15:00,16,2.057,2.057,2.0565,2.0565,7
20160501|2016-02-16 15:30,16,2.0575,2.0585,2.0545,2.0545,66
20160501|2016-02-16 17:00,17,2.0565,2.058,2.0565,2.058,19
20160501|2016-02-16 17:30,17,2.057,2.057,2.057,2.057,3
20160501|2016-02-16 18:00,17,2.057,2.0575,2.0555,2.0555,15
20160501|2016-02-16 18:30,17,2.056,2.061,2.056,2.06,44
20160501|2016-02-16 19:00,17,2.0605,2.062,2.052,2.0545,156
20160501|2016-02-16 19:30,17,2.0535,2.057,2.053,2.055,14
20160501|2016-02-16 20:00,17,2.055,2.0555,2.053,2.054,8
20160501|2016-02-16 20:30,17,2.054,2.057,2.0535,2.0555,25
20160501|2016-02-16 21:00,17,2.0555,2.0555,2.0505,2.0505,44
20160501|2016-02-16 21:30,17,2.05,2.0505,2.049,2.0495,85
20160501|2016-02-16 22:00,17,2.0485,2.05,2.048,2.048,23
20160501|2016-02-16 22:30,17,2.0475,2.049,2.0475,2.049,8
20160501|2016-02-16 23:00,17,2.0485,2.049,2.0485,2.049,20
20160501|2016-02-16 23:30,17,2.0505,2.054,2.0495,2.0535,38
20160501|2016-02-17 00:00,17,2.053,2.0545,2.0485,2.0495,153
20160501|2016-02-17 00:30,17,2.0505,2.055,2.0505,2.0525,71
20160501|2016-02-17 01:00,17,2.05,2.0515,2.0495,2.0515,75
20160501|2016-02-17 01:30,17,2.052,2.054,2.0505,2.054,86
20160501|2016-02-17 02:00,17,2.0535,2.057,2.0525,2.056,26
20160501|2016-02-17 02:30,17,2.0565,2.062,2.0565,2.061,109
20160501|2016-02-17 03:00,17,2.06,2.061,2.055,2.0585,97
20160501|2016-02-17 03:30,17,2.0605,2.067,2.0605,2.067,125
20160501|2016-02-17 04:00,17,2.0675,2.072,2.0675,2.071,378
20160501|2016-02-17 04:30,17,2.0715,2.073,2.069,2.073,233
20160501|2016-02-17 05:00,17,2.0725,2.076,2.071,2.0715,172
20160501|2016-02-17 05:30,17,2.0715,2.072,2.069,2.071,93
20160501|2016-02-17 06:00,17,2.071,2.072,2.0615,2.065,59
20160501|2016-02-17 06:30,17,2.065,2.065,2.0555,2.059,289
20160501|2016-02-17 07:00,17,2.0585,2.0635,2.057,2.0605,301
20160501|2016-02-17 07:30,17,2.0605,2.0645,2.058,2.0625,273
20160501|2016-02-17 08:00,17,2.064,2.07,2.06,2.061,200
20160501|2016-02-17 08:30,17,2.061,2.0685,2.0605,2.0665,125
20160501|2016-02-17 09:00,17,2.067,2.072,2.063,2.0715,494
20160501|2016-02-17 09:30,17,2.0725,2.073,2.0675,2.07,470
20160501|2016-02-17 10:00,17,2.0705,2.071,2.0615,2.064,236
20160501|2016-02-17 10:30,17,2.063,2.0785,2.063,2.0765,354
20160501|2016-02-17 11:00,17,2.077,2.0855,2.077,2.0835,596
20160501|2016-02-17 11:30,17,2.0845,2.0845,2.0775,2.079,497
20160501|2016-02-17 12:00,17,2.078,2.0785,2.074,2.0745,162
20160501|2016-02-17 12:30,17,2.0735,2.0785,2.0735,2.0785,134
20160501|2016-02-17 13:00,17,2.0785,2.0785,2.075,2.075,53
20160501|2016-02-17 13:30,17,2.0745,2.0755,2.0745,2.0745,15
20160501|2016-02-17 14:00,17,2.074,2.074,2.073,2.073,13
20160501|2016-02-17 14:30,17,2.073,2.073,2.0715,2.0715,19
20160501|2016-02-17 15:00,17,2.0715,2.0735,2.0715,2.0735,15
20160501|2016-02-17 15:30,17,2.074,2.0775,2.074,2.0775,18
20160501|2016-02-17 17:00,18,2.0775,2.078,2.073,2.0775,21
20160501|2016-02-17 17:30,18,2.0775,2.0775,2.076,2.076,9
20160501|2016-02-17 18:00,18,2.0765,2.079,2.0755,2.0785,29
20160501|2016-02-17 18:30,18,2.078,2.078,2.075,2.075,5
20160501|2016-02-17 19:00,18,2.074,2.0785,2.0735,2.078,115
20160501|2016-02-17 19:30,18,2.0785,2.079,2.074,2.074,108
20160501|2016-02-17 20:00,18,2.0725,2.0725,2.069,2.071,45
20160501|2016-02-17 20:30,18,2.0695,2.071,2.0685,2.069,31
20160501|2016-02-17 21:00,18,2.068,2.069,2.0665,2.069,36
20160501|2016-02-17 21:30,18,2.069,2.0725,2.069,2.0715,16
20160501|2016-02-17 22:00,18,2.0715,2.072,2.0705,2.072,18
20160501|2016-02-17 22:30,18,2.0715,2.072,2.0705,2.072,18
20160501|2016-02-17 23:00,18,2.072,2.078,2.072,2.0765,179
20160501|2016-02-17 23:30,18,2.0755,2.0755,2.071,2.0735,72
20160501|2016-02-18 00:00,18,2.073,2.078,2.073,2.0745,346
20160501|2016-02-18 00:30,18,2.075,2.077,2.073,2.074,67
20160501|2016-02-18 01:00,18,2.073,2.0745,2.068,2.074,65
20160501|2016-02-18 01:30,18,2.073,2.073,2.071,2.071,19
20160501|2016-02-18 02:00,18,2.072,2.0725,2.0615,2.063,122
20160501|2016-02-18 02:30,18,2.0615,2.064,2.061,2.0635,274
20160501|2016-02-18 03:00,18,2.0635,2.0635,2.062,2.0625,27
20160501|2016-02-18 03:30,18,2.0635,2.0635,2.0575,2.058,79
20160501|2016-02-18 04:00,18,2.058,2.061,2.058,2.058,80
20160501|2016-02-18 04:30,18,2.0595,2.0625,2.0595,2.062,25
20160501|2016-02-18 05:00,18,2.0605,2.0685,2.0595,2.068,90
20160501|2016-02-18 05:30,18,2.0685,2.069,2.0655,2.066,110
20160501|2016-02-18 06:00,18,2.066,2.067,2.062,2.066,142
20160501|2016-02-18 06:30,18,2.0665,2.0705,2.0665,2.0705,137
20160501|2016-02-18 07:00,18,2.071,2.0795,2.07,2.0795,474
20160501|2016-02-18 07:30,18,2.0795,2.0805,2.0775,2.08,421
20160501|2016-02-18 08:00,18,2.0805,2.0805,2.076,2.076,270
20160501|2016-02-18 08:30,18,2.076,2.0785,2.073,2.076,240
20160501|2016-02-18 09:00,18,2.075,2.079,2.0735,2.0785,169
20160501|2016-02-18 09:30,18,2.077,2.077,2.0695,2.0725,211
20160501|2016-02-18 10:00,18,2.0705,2.075,2.0675,2.075,227
20160501|2016-02-18 10:30,18,2.0755,2.076,2.069,2.0715,257
20160501|2016-02-18 11:00,18,2.072,2.0795,2.0715,2.078,432
20160501|2016-02-18 11:30,18,2.0775,2.0785,2.0735,2.077,338
20160501|2016-02-18 12:00,18,2.078,2.081,2.077,2.0775,306
20160501|2016-02-18 12:30,18,2.0775,2.0785,2.0765,2.0765,28
20160501|2016-02-18 13:00,18,2.078,2.078,2.0755,2.077,22
20160501|2016-02-18 13:30,18,2.079,2.081,2.078,2.078,39
20160501|2016-02-18 14:00,18,2.0785,2.0785,2.0765,2.0765,11
20160501|2016-02-18 14:30,18,2.077,2.0775,2.074,2.0745,23
20160501|2016-02-18 15:00,18,2.075,2.075,2.074,2.075,7
20160501|2016-02-18 15:30,18,2.0745,2.0755,2.074,2.074,23
20160501|2016-02-18 17:00,19,2.074,2.075,2.0735,2.075,7
20160501|2016-02-18 17:30,19,2.0745,2.0745,2.0745,2.0745,1
20160501|2016-02-18 18:00,19,2.0735,2.0735,2.0735,2.0735,2
20160501|2016-02-18 18:30,19,2.0735,2.0735,2.0705,2.0705,13
20160501|2016-02-18 19:00,19,2.071,2.0725,2.063,2.0655,153
20160501|2016-02-18 19:30,19,2.0645,2.068,2.063,2.0675,104
20160501|2016-02-18 20:00,19,2.067,2.0715,2.067,2.0705,53
20160501|2016-02-18 20:30,19,2.0695,2.0775,2.068,2.0765,124
20160501|2016-02-18 21:00,19,2.0765,2.0795,2.076,2.0785,108
20160501|2016-02-18 21:30,19,2.078,2.0785,2.0775,2.0775,37
20160501|2016-02-18 22:00,19,2.077,2.078,2.076,2.0775,11
20160501|2016-02-18 22:30,19,2.0785,2.079,2.0785,2.079,16
20160501|2016-02-18 23:00,19,2.0795,2.0795,2.0785,2.0795,27
20160501|2016-02-18 23:30,19,2.0795,2.085,2.0785,2.084,236
20160501|2016-02-19 00:00,19,2.085,2.0915,2.081,2.0905,774
20160501|2016-02-19 00:30,19,2.0905,2.0975,2.089,2.089,631
20160501|2016-02-19 01:00,19,2.089,2.0915,2.084,2.089,281
20160501|2016-02-19 01:30,19,2.089,2.0905,2.081,2.082,303
20160501|2016-02-19 02:00,19,2.082,2.084,2.074,2.0745,229
20160501|2016-02-19 02:30,19,2.0745,2.0855,2.0745,2.083,128
20160501|2016-02-19 03:00,19,2.081,2.0815,2.076,2.081,38
20160501|2016-02-19 03:30,19,2.08,2.081,2.074,2.0755,46
20160501|2016-02-19 04:00,19,2.075,2.0775,2.0745,2.0775,29
20160501|2016-02-19 04:30,19,2.077,2.077,2.072,2.075,83
20160501|2016-02-19 05:00,19,2.0755,2.08,2.0745,2.076,64
20160501|2016-02-19 05:30,19,2.0755,2.079,2.0745,2.077,67
20160501|2016-02-19 06:00,19,2.078,2.08,2.077,2.078,54
20160501|2016-02-19 06:30,19,2.0775,2.081,2.076,2.078,108
20160501|2016-02-19 07:00,19,2.0785,2.0845,2.075,2.0755,426
20160501|2016-02-19 07:30,19,2.0755,2.076,2.0665,2.068,1082
20160501|2016-02-19 08:00,19,2.0685,2.07,2.0675,2.07,380
20160501|2016-02-19 08:30,19,2.07,2.0815,2.07,2.08,645
20160501|2016-02-19 09:00,19,2.08,2.08,2.0745,2.076,323
20160501|2016-02-19 09:30,19,2.0755,2.079,2.0735,2.0785,440
20160501|2016-02-19 10:00,19,2.078,2.081,2.0775,2.08,326
20160501|2016-02-19 10:30,19,2.0805,2.0935,2.08,2.09,808
20160501|2016-02-19 11:00,19,2.091,2.0915,2.087,2.0885,211
20160501|2016-02-19 11:30,19,2.088,2.089,2.08,2.081,630
20160501|2016-02-19 12:00,19,2.0815,2.083,2.0805,2.0815,140
20160501|2016-02-19 12:30,19,2.081,2.0835,2.0805,2.083,65
20160501|2016-02-19 13:00,19,2.0825,2.083,2.0805,2.081,45
20160501|2016-02-19 13:30,19,2.0805,2.0815,2.0805,2.081,14
20160501|2016-02-19 14:00,19,2.082,2.083,2.082,2.083,29
20160501|2016-02-19 14:30,19,2.083,2.0885,2.083,2.088,65
20160501|2016-02-19 15:00,19,2.0875,2.0875,2.085,2.085,44
20160501|2016-02-19 15:30,19,2.084,2.0855,2.083,2.0835,12
20160501|2016-02-21 17:00,22,2.079,2.0835,2.079,2.0825,45
20160501|2016-02-21 17:30,22,2.083,2.086,2.083,2.085,8
20160501|2016-02-21 18:00,22,2.084,2.09,2.084,2.088,78
20160501|2016-02-21 18:30,22,2.088,2.0915,2.0875,2.0905,84
20160501|2016-02-21 19:00,22,2.091,2.102,2.089,2.098,429
20160501|2016-02-21 19:30,22,2.098,2.1,2.0935,2.0975,70
20160501|2016-02-21 20:00,22,2.0975,2.101,2.096,2.099,172
20160501|2016-02-21 20:30,22,2.099,2.105,2.098,2.105,344
20160501|2016-02-21 21:00,22,2.105,2.106,2.101,2.104,185
20160501|2016-02-21 21:30,22,2.105,2.107,2.104,2.1065,196
20160501|2016-02-21 22:00,22,2.107,2.1095,2.105,2.108,330
20160501|2016-02-21 22:30,22,2.1085,2.1085,2.106,2.108,49
20160501|2016-02-21 23:00,22,2.108,2.1085,2.106,2.1085,64
20160501|2016-02-21 23:30,22,2.108,2.113,2.1075,2.1095,168
20160501|2016-02-22 00:00,22,2.1095,2.11,2.1055,2.1075,98
20160501|2016-02-22 00:30,22,2.1085,2.1135,2.1085,2.1115,183
20160501|2016-02-22 01:00,22,2.111,2.111,2.103,2.108,194
20160501|2016-02-22 01:30,22,2.109,2.1315,2.109,2.129,3341
20160501|2016-02-22 02:00,22,2.1285,2.1325,2.1265,2.1315,1124
20160501|2016-02-22 02:30,22,2.132,2.132,2.125,2.1255,409
20160501|2016-02-22 03:00,22,2.126,2.126,2.119,2.1225,600
20160501|2016-02-22 03:30,22,2.121,2.1265,2.12,2.1235,119
20160501|2016-02-22 04:00,22,2.1245,2.126,2.1245,2.125,85
20160501|2016-02-22 04:30,22,2.1245,2.125,2.122,2.1225,52
20160501|2016-02-22 05:00,22,2.123,2.126,2.121,2.124,106
20160501|2016-02-22 05:30,22,2.1255,2.1265,2.121,2.1265,123
20160501|2016-02-22 06:00,22,2.1255,2.127,2.121,2.123,220
20160501|2016-02-22 06:30,22,2.123,2.126,2.1215,2.1235,302
20160501|2016-02-22 07:00,22,2.1235,2.128,2.121,2.1265,763
20160501|2016-02-22 07:30,22,2.1265,2.1295,2.1245,2.1265,945
20160501|2016-02-22 08:00,22,2.1265,2.128,2.1205,2.122,1016
20160501|2016-02-22 08:30,22,2.1225,2.127,2.1215,2.126,561
20160501|2016-02-22 09:00,22,2.126,2.128,2.1235,2.1255,828
20160501|2016-02-22 09:30,22,2.1255,2.126,2.1235,2.1245,422
20160501|2016-02-22 10:00,22,2.1245,2.127,2.12,2.125,495
20160501|2016-02-22 10:30,22,2.1255,2.127,2.1215,2.1255,527
20160501|2016-02-22 11:00,22,2.1255,2.126,2.122,2.122,374
20160501|2016-02-22 11:30,22,2.1225,2.125,2.1185,2.1195,838
20160501|2016-02-22 12:00,22,2.1195,2.12,2.1185,2.119,279
20160501|2016-02-22 12:30,22,2.119,2.1215,2.118,2.121,166
20160501|2016-02-22 13:00,22,2.12,2.121,2.1175,2.1195,50
20160501|2016-02-22 13:30,22,2.12,2.122,2.119,2.119,155
20160501|2016-02-22 14:00,22,2.119,2.1205,2.119,2.1205,37
20160501|2016-02-22 14:30,22,2.1205,2.121,2.117,2.1205,174
20160501|2016-02-22 15:00,22,2.12,2.12,2.1175,2.119,63
20160501|2016-02-22 15:30,22,2.119,2.1195,2.1185,2.119,21
20160501|2016-02-22 17:00,23,2.1175,2.12,2.1175,2.1185,26
20160501|2016-02-22 17:30,23,2.1195,2.1195,2.1195,2.1195,6
20160501|2016-02-22 18:00,23,2.12,2.1235,2.12,2.123,33
20160501|2016-02-22 18:30,23,2.1225,2.1225,2.1195,2.1195,41
20160501|2016-02-22 19:00,23,2.1195,2.121,2.109,2.1115,647
20160501|2016-02-22 19:30,23,2.1115,2.1125,2.1085,2.109,328
20160501|2016-02-22 20:00,23,2.109,2.112,2.107,2.1095,343
20160501|2016-02-22 20:30,23,2.109,2.111,2.1085,2.1095,182
20160501|2016-02-22 21:00,23,2.109,2.109,2.101,2.101,343
20160501|2016-02-22 21:30,23,2.101,2.101,2.096,2.097,475
20160501|2016-02-22 22:00,23,2.0975,2.0985,2.097,2.098,120
20160501|2016-02-22 22:30,23,2.0985,2.099,2.097,2.0975,151
20160501|2016-02-22 23:00,23,2.0975,2.098,2.097,2.097,45
20160501|2016-02-22 23:30,23,2.0975,2.102,2.0975,2.1,335
20160501|2016-02-23 00:00,23,2.1,2.101,2.098,2.0995,208
20160501|2016-02-23 00:30,23,2.1005,2.105,2.1005,2.1045,240
20160501|2016-02-23 01:00,23,2.104,2.1045,2.102,2.104,120
20160501|2016-02-23 01:30,23,2.104,2.107,2.0995,2.107,489
20160501|2016-02-23 02:00,23,2.106,2.1085,2.1015,2.107,456
20160501|2016-02-23 02:30,23,2.107,2.11,2.1065,2.1075,173
20160501|2016-02-23 03:00,23,2.1075,2.1125,2.1035,2.1095,223
20160501|2016-02-23 03:30,23,2.1095,2.11,2.1035,2.105,197
20160501|2016-02-23 04:00,23,2.104,2.108,2.104,2.1065,220
20160501|2016-02-23 04:30,23,2.107,2.11,2.105,2.109,119
20160501|2016-02-23 05:00,23,2.107,2.112,2.107,2.111,190
20160501|2016-02-23 05:30,23,2.1105,2.112,2.109,2.1105,67
20160501|2016-02-23 06:00,23,2.111,2.1135,2.1095,2.1125,207
20160501|2016-02-23 06:30,23,2.113,2.115,2.1075,2.1115,544
20160501|2016-02-23 07:00,23,2.1115,2.112,2.105,2.107,1692
20160501|2016-02-23 07:30,23,2.107,2.113,2.1065,2.111,1031
20160501|2016-02-23 08:00,23,2.1105,2.112,2.107,2.1115,771
20160501|2016-02-23 08:30,23,2.1115,2.1135,2.1075,2.108,1133
20160501|2016-02-23 09:00,23,2.108,2.1115,2.102,2.106,1408
20160501|2016-02-23 09:30,23,2.106,2.1065,2.0945,2.096,1739
20160501|2016-02-23 10:00,23,2.0955,2.1,2.094,2.0995,1172
20160501|2016-02-23 10:30,23,2.1,2.103,2.0975,2.1025,799
20160501|2016-02-23 11:00,23,2.1025,2.108,2.1015,2.1075,516
20160501|2016-02-23 11:30,23,2.1075,2.1105,2.1065,2.1095,519
20160501|2016-02-23 12:00,23,2.1095,2.1105,2.1075,2.109,250
20160501|2016-02-23 12:30,23,2.1085,2.1095,2.1065,2.1095,212
20160501|2016-02-23 13:00,23,2.1085,2.111,2.108,2.109,49
20160501|2016-02-23 13:30,23,2.1085,2.1095,2.108,2.109,38
20160501|2016-02-23 14:00,23,2.109,2.109,2.104,2.106,125
20160501|2016-02-23 14:30,23,2.1065,2.11,2.1065,2.1075,101
20160501|2016-02-23 15:00,23,2.1065,2.107,2.1025,2.104,143
20160501|2016-02-23 15:30,23,2.1035,2.105,2.103,2.104,29
20160501|2016-02-23 17:00,24,2.1035,2.1065,2.101,2.1015,28
20160501|2016-02-23 17:30,24,2.102,2.1025,2.101,2.1025,110
20160501|2016-02-23 18:00,24,2.102,2.106,2.102,2.105,115
20160501|2016-02-23 18:30,24,2.105,2.1055,2.104,2.1055,48
20160501|2016-02-23 19:00,24,2.105,2.1075,2.0965,2.0985,365
20160501|2016-02-23 19:30,24,2.098,2.103,2.098,2.1025,208
20160501|2016-02-23 20:00,24,2.1025,2.1025,2.095,2.097,234
20160501|2016-02-23 20:30,24,2.0965,2.098,2.092,2.092,348
20160501|2016-02-23 21:00,24,2.092,2.0935,2.084,2.0855,1424
20160501|2016-02-23 21:30,24,2.084,2.0845,2.0665,2.072,2428
20160501|2016-02-23 22:00,24,2.072,2.0735,2.072,2.0725,202
20160501|2016-02-23 22:30,24,2.0725,2.075,2.07,2.0725,316
20160501|2016-02-23 23:00,24,2.072,2.0745,2.0705,2.0735,279
20160501|2016-02-23 23:30,24,2.0745,2.082,2.0735,2.081,1112
20160501|2016-02-24 00:00,24,2.0805,2.0855,2.0785,2.0845,593
20160501|2016-02-24 00:30,24,2.085,2.0865,2.0805,2.081,219
20160501|2016-02-24 01:00,24,2.081,2.0845,2.081,2.0845,311
20160501|2016-02-24 01:30,24,2.0835,2.0835,2.0795,2.0805,312
20160501|2016-02-24 02:00,24,2.081,2.081,2.07,2.078,839
20160501|2016-02-24 02:30,24,2.078,2.082,2.0775,2.0815,475
20160501|2016-02-24 03:00,24,2.0805,2.0815,2.0725,2.0735,484
20160501|2016-02-24 03:30,24,2.0735,2.078,2.071,2.078,276
20160501|2016-02-24 04:00,24,2.0765,2.08,2.076,2.0795,189
20160501|2016-02-24 04:30,24,2.0785,2.0795,2.075,2.0765,205
20160501|2016-02-24 05:00,24,2.0755,2.0785,2.0725,2.0785,190
20160501|2016-02-24 05:30,24,2.078,2.078,2.0725,2.0735,140
20160501|2016-02-24 06:00,24,2.0735,2.0755,2.072,2.0725,199
20160501|2016-02-24 06:30,24,2.0725,2.0765,2.071,2.076,515
20160501|2016-02-24 07:00,24,2.076,2.079,2.07,2.0725,1377
20160501|2016-02-24 07:30,24,2.073,2.08,2.073,2.08,904
20160501|2016-02-24 08:00,24,2.08,2.0835,2.0775,2.079,868
20160501|2016-02-24 08:30,24,2.0795,2.0885,2.076,2.0845,1351
20160501|2016-02-24 09:00,24,2.0845,2.0875,2.0825,2.0845,945
20160501|2016-02-24 09:30,24,2.085,2.099,2.085,2.096,2042
20160501|2016-02-24 10:00,24,2.096,2.096,2.085,2.088,1279
20160501|2016-02-24 10:30,24,2.0885,2.104,2.087,2.1025,1909
20160501|2016-02-24 11:00,24,2.1035,2.11,2.102,2.105,1404
20160501|2016-02-24 11:30,24,2.1045,2.107,2.099,2.0995,1086
20160501|2016-02-24 12:00,24,2.1,2.111,2.099,2.111,1040
20160501|2016-02-24 12:30,24,2.1105,2.1105,2.1055,2.11,417
20160501|2016-02-24 13:00,24,2.11,2.118,2.109,2.1165,497
20160501|2016-02-24 13:30,24,2.117,2.118,2.1165,2.1175,220
20160501|2016-02-24 14:00,24,2.117,2.124,2.117,2.122,379
20160501|2016-02-24 14:30,24,2.1215,2.123,2.1195,2.1205,315
20160501|2016-02-24 15:00,24,2.1205,2.121,2.1195,2.1195,202
20160501|2016-02-24 15:30,24,2.1195,2.123,2.119,2.122,153
20160501|2016-02-24 17:00,25,2.12,2.1215,2.1145,2.1195,521
20160501|2016-02-24 17:30,25,2.1195,2.1235,2.1195,2.123,207
20160501|2016-02-24 18:00,25,2.123,2.1235,2.1185,2.12,289
20160501|2016-02-24 18:30,25,2.12,2.121,2.1185,2.1205,644
20160501|2016-02-24 19:00,25,2.1205,2.1205,2.1085,2.113,2829
20160501|2016-02-24 19:30,25,2.113,2.115,2.109,2.113,478
20160501|2016-02-24 20:00,25,2.1125,2.1155,2.112,2.1135,168
20160501|2016-02-24 20:30,25,2.1135,2.114,2.109,2.1095,441
20160501|2016-02-24 21:00,25,2.1095,2.1115,2.105,2.1055,337
20160501|2016-02-24 21:30,25,2.106,2.1065,2.1005,2.103,525
20160501|2016-02-24 22:00,25,2.103,2.104,2.103,2.103,70
20160501|2016-02-24 22:30,25,2.103,2.1045,2.102,2.104,109
20160501|2016-02-24 23:00,25,2.1045,2.1065,2.104,2.106,116
20160501|2016-02-24 23:30,25,2.1055,2.1145,2.1045,2.1095,873
20160501|2016-02-25 00:00,25,2.1095,2.1115,2.098,2.0985,813
20160501|2016-02-25 00:30,25,2.098,2.1015,2.0895,2.095,1377
20160501|2016-02-25 01:00,25,2.0955,2.0975,2.0895,2.0955,922
20160501|2016-02-25 01:30,25,2.096,2.0975,2.09,2.0975,587
20160501|2016-02-25 02:00,25,2.0975,2.1035,2.0975,2.1015,741
20160501|2016-02-25 02:30,25,2.1015,2.11,2.1005,2.107,876
20160501|2016-02-25 03:00,25,2.107,2.107,2.1005,2.1045,571
20160501|2016-02-25 03:30,25,2.1045,2.105,2.1005,2.102,366
20160501|2016-02-25 04:00,25,2.103,2.1035,2.1005,2.1015,296
20160501|2016-02-25 04:30,25,2.102,2.103,2.0985,2.099,300
20160501|2016-02-25 05:00,25,2.0995,2.0995,2.095,2.0955,481
20160501|2016-02-25 05:30,25,2.0955,2.1,2.0945,2.0995,839
20160501|2016-02-25 06:00,25,2.099,2.101,2.098,2.099,778
20160501|2016-02-25 06:30,25,2.0985,2.106,2.097,2.104,1247
20160501|2016-02-25 07:00,25,2.104,2.1055,2.102,2.1035,1076
20160501|2016-02-25 07:30,25,2.1045,2.1045,2.098,2.103,1174
20160501|2016-02-25 08:00,25,2.1025,2.104,2.097,2.0975,1208
20160501|2016-02-25 08:30,25,2.098,2.099,2.081,2.0845,4334
20160501|2016-02-25 09:00,25,2.084,2.088,2.0795,2.087,2160
20160501|2016-02-25 09:30,25,2.087,2.089,2.0775,2.078,2329
20160501|2016-02-25 10:00,25,2.078,2.0805,2.0735,2.0755,3208
20160501|2016-02-25 10:30,25,2.076,2.0805,2.074,2.0785,2116
20160501|2016-02-25 11:00,25,2.0775,2.078,2.0675,2.07,2212
20160501|2016-02-25 11:30,25,2.0705,2.074,2.067,2.0715,2367
20160501|2016-02-25 12:00,25,2.0725,2.079,2.0725,2.0785,1161
20160501|2016-02-25 12:30,25,2.0785,2.082,2.078,2.082,488
20160501|2016-02-25 13:00,25,2.0815,2.085,2.0815,2.0845,343
20160501|2016-02-25 13:30,25,2.0835,2.086,2.0825,2.0835,296
20160501|2016-02-25 14:00,25,2.0835,2.085,2.081,2.0815,104
20160501|2016-02-25 14:30,25,2.082,2.0835,2.0805,2.083,246
20160501|2016-02-25 15:00,25,2.0835,2.085,2.08,2.081,124
20160501|2016-02-25 15:30,25,2.081,2.0855,2.081,2.0855,113
20160501|2016-02-25 17:00,26,2.086,2.0895,2.084,2.0885,251
20160501|2016-02-25 17:30,26,2.0885,2.089,2.0875,2.0885,130
20160501|2016-02-25 18:00,26,2.089,2.0895,2.087,2.0875,165
20160501|2016-02-25 18:30,26,2.0875,2.0885,2.085,2.0855,196
20160501|2016-02-25 19:00,26,2.086,2.0925,2.082,2.087,1776
20160501|2016-02-25 19:30,26,2.087,2.088,2.0845,2.0855,370
20160501|2016-02-25 20:00,26,2.0855,2.0885,2.0835,2.0885,294
20160501|2016-02-25 20:30,26,2.0885,2.091,2.0875,2.0905,564
20160501|2016-02-25 21:00,26,2.0905,2.0915,2.0885,2.0905,958
20160501|2016-02-25 21:30,26,2.09,2.091,2.088,2.0895,196
20160501|2016-02-25 22:00,26,2.0895,2.091,2.0895,2.091,81
20160501|2016-02-25 22:30,26,2.0905,2.091,2.089,2.09,99
20160501|2016-02-25 23:00,26,2.0905,2.092,2.0895,2.091,208
20160501|2016-02-25 23:30,26,2.0905,2.095,2.0895,2.094,667
20160501|2016-02-26 00:00,26,2.094,2.095,2.091,2.0915,353
20160501|2016-02-26 00:30,26,2.0915,2.0975,2.09,2.0915,737
20160501|2016-02-26 01:00,26,2.092,2.0985,2.087,2.098,786
20160501|2016-02-26 01:30,26,2.098,2.0995,2.0965,2.0975,758
20160501|2016-02-26 02:00,26,2.097,2.1105,2.096,2.1075,2908
20160501|2016-02-26 02:30,26,2.1075,2.1085,2.1025,2.1035,1690
20160501|2016-02-26 03:00,26,2.104,2.116,2.1035,2.1145,1987
20160501|2016-02-26 03:30,26,2.114,2.1165,2.1125,2.115,1578
20160501|2016-02-26 04:00,26,2.1155,2.116,2.1135,2.116,728
20160501|2016-02-26 04:30,26,2.115,2.1205,2.1145,2.12,1158
20160501|2016-02-26 05:00,26,2.12,2.123,2.119,2.1195,1314
20160501|2016-02-26 05:30,26,2.1195,2.122,2.1155,2.1165,1541
20160501|2016-02-26 06:00,26,2.1165,2.1185,2.1145,2.115,609
20160501|2016-02-26 06:30,26,2.115,2.1175,2.1135,2.1165,868
20160501|2016-02-26 07:00,26,2.1165,2.1475,2.1155,2.144,10630
20160501|2016-02-26 07:30,26,2.144,2.164,2.1405,2.154,15200
20160501|2016-02-26 08:00,26,2.155,2.1575,2.149,2.1495,5153
20160501|2016-02-26 08:30,26,2.149,2.155,2.1335,2.136,6645
20160501|2016-02-26 09:00,26,2.136,2.136,2.113,2.1225,7583
20160501|2016-02-26 09:30,26,2.122,2.132,2.122,2.1315,3089
20160501|2016-02-26 10:00,26,2.1315,2.1345,2.123,2.1275,3331
20160501|2016-02-26 10:30,26,2.127,2.13,2.123,2.129,2938
20160501|2016-02-26 11:00,26,2.129,2.129,2.1235,2.1265,3191
20160501|2016-02-26 11:30,26,2.126,2.127,2.123,2.1245,2017
20160501|2016-02-26 12:00,26,2.1245,2.1245,2.119,2.1195,970
20160501|2016-02-26 12:30,26,2.1195,2.121,2.1175,2.1195,959
20160501|2016-02-26 13:00,26,2.1195,2.1195,2.117,2.118,453
20160501|2016-02-26 13:30,26,2.1175,2.119,2.1165,2.1175,169
20160501|2016-02-26 14:00,26,2.1175,2.121,2.1175,2.1175,157
20160501|2016-02-26 14:30,26,2.1175,2.118,2.117,2.117,295
20160501|2016-02-26 15:00,26,2.117,2.1185,2.1165,2.1185,110
20160501|2016-02-26 15:30,26,2.1175,2.1205,2.1165,2.1205,74
20160501|2016-02-28 17:00,29,2.1245,2.128,2.1175,2.1195,262
20160501|2016-02-28 17:30,29,2.12,2.122,2.1185,2.1205,178
20160501|2016-02-28 18:00,29,2.1205,2.122,2.1195,2.1205,318
20160501|2016-02-28 18:30,29,2.12,2.121,2.1185,2.121,247
20160501|2016-02-28 19:00,29,2.121,2.129,2.118,2.1285,1879
20160501|2016-02-28 19:30,29,2.128,2.1305,2.1225,2.1225,1257
20160501|2016-02-28 20:00,29,2.1225,2.1285,2.1215,2.1255,575
20160501|2016-02-28 20:30,29,2.126,2.1285,2.1235,2.1285,438
20160501|2016-02-28 21:00,29,2.1275,2.1285,2.109,2.111,1601
20160501|2016-02-28 21:30,29,2.1115,2.113,2.11,2.113,235
20160501|2016-02-28 22:00,29,2.113,2.1135,2.112,2.1125,149
20160501|2016-02-28 22:30,29,2.113,2.1145,2.1105,2.111,231
20160501|2016-02-28 23:00,29,2.1105,2.116,2.1095,2.112,672
20160501|2016-02-28 23:30,29,2.1125,2.113,2.1025,2.103,1848
20160501|2016-02-29 00:00,29,2.103,2.1045,2.099,2.1005,1228
20160501|2016-02-29 00:30,29,2.1,2.1095,2.0995,2.1075,938
20160501|2016-02-29 01:00,29,2.108,2.1085,2.1015,2.106,465
20160501|2016-02-29 01:30,29,2.1055,2.1135,2.1055,2.108,658
20160501|2016-02-29 02:00,29,2.1075,2.1075,2.1015,2.1035,896
20160501|2016-02-29 02:30,29,2.103,2.1045,2.1015,2.102,488
20160501|2016-02-29 03:00,29,2.1015,2.109,2.1015,2.1065,628
20160501|2016-02-29 03:30,29,2.106,2.1065,2.105,2.106,358
20160501|2016-02-29 04:00,29,2.1055,2.1285,2.1055,2.126,3769
20160501|2016-02-29 04:30,29,2.1255,2.1275,2.122,2.1275,1138
20160501|2016-02-29 05:00,29,2.127,2.1275,2.1215,2.1215,582
20160501|2016-02-29 05:30,29,2.1215,2.126,2.1215,2.1235,487
20160501|2016-02-29 06:00,29,2.123,2.1245,2.1205,2.1225,670
20160501|2016-02-29 06:30,29,2.1225,2.1285,2.1175,2.126,1667
20160501|2016-02-29 07:00,29,2.1265,2.127,2.1115,2.112,4293
20160501|2016-02-29 07:30,29,2.112,2.122,2.111,2.1175,2289
20160501|2016-02-29 08:00,29,2.1175,2.118,2.1115,2.1155,1926
20160501|2016-02-29 08:30,29,2.1155,2.1205,2.113,2.119,1987
20160501|2016-02-29 09:00,29,2.118,2.12,2.114,2.117,1982
20160501|2016-02-29 09:30,29,2.117,2.119,2.115,2.115,1709
20160501|2016-02-29 10:00,29,2.115,2.125,2.1135,2.1225,3369
20160501|2016-02-29 10:30,29,2.1225,2.1235,2.1165,2.123,2403
20160501|2016-02-29 11:00,29,2.123,2.127,2.12,2.127,1532
20160501|2016-02-29 11:30,29,2.127,2.134,2.1255,2.131,4172
20160501|2016-02-29 12:00,29,2.1305,2.131,2.125,2.1265,715
20160501|2016-02-29 12:30,29,2.126,2.128,2.1255,2.1275,498
20160501|2016-02-29 13:00,29,2.127,2.13,2.125,2.13,283
20160501|2016-02-29 13:30,29,2.1295,2.1295,2.126,2.1265,177
20160501|2016-02-29 14:00,29,2.127,2.1285,2.125,2.1265,268
20160501|2016-02-29 14:30,29,2.127,2.129,2.126,2.1285,202
20160501|2016-02-29 15:00,29,2.128,2.129,2.1275,2.1275,70
20160501|2016-02-29 15:30,29,2.1285,2.1295,2.1275,2.1295,79
20160501|2016-02-29 17:00,1,2.129,2.129,2.124,2.1285,105
20160501|2016-02-29 17:30,1,2.128,2.128,2.1245,2.1245,141
20160501|2016-02-29 18:00,1,2.125,2.128,2.124,2.124,140
20160501|2016-02-29 18:30,1,2.1245,2.1255,2.119,2.1205,400
20160501|2016-02-29 19:00,1,2.121,2.1225,2.116,2.116,929
20160501|2016-02-29 19:30,1,2.1155,2.1185,2.1075,2.11,1273
20160501|2016-02-29 20:00,1,2.1105,2.1105,2.104,2.109,785
20160501|2016-02-29 20:30,1,2.109,2.1095,2.0995,2.1005,1442
20160501|2016-02-29 21:00,1,2.1005,2.101,2.0955,2.098,1668
20160501|2016-02-29 21:30,1,2.098,2.1045,2.0975,2.1045,350
20160501|2016-02-29 22:00,1,2.104,2.1055,2.1,2.1025,397
20160501|2016-02-29 22:30,1,2.1025,2.1065,2.1015,2.1035,317
20160501|2016-02-29 23:00,1,2.1035,2.1045,2.102,2.1025,196
20160501|2016-02-29 23:30,1,2.102,2.119,2.1,2.1165,1760
20160501|2016-03-01 00:00,1,2.117,2.1255,2.1125,2.1185,2777
20160501|2016-03-01 00:30,1,2.119,2.1245,2.1135,2.119,1277
20160501|2016-03-01 01:00,1,2.119,2.124,2.119,2.1205,482
20160501|2016-03-01 01:30,1,2.1205,2.1235,2.1185,2.121,359
20160501|2016-03-01 02:00,1,2.1205,2.1255,2.12,2.124,710
20160501|2016-03-01 02:30,1,2.1235,2.1285,2.1225,2.123,827
20160501|2016-03-01 03:00,1,2.123,2.126,2.119,2.1235,838
20160501|2016-03-01 03:30,1,2.123,2.1275,2.122,2.1265,514
20160501|2016-03-01 04:00,1,2.126,2.131,2.1235,2.131,736
20160501|2016-03-01 04:30,1,2.131,2.1345,2.128,2.133,1104
20160501|2016-03-01 05:00,1,2.133,2.1435,2.133,2.139,1800
20160501|2016-03-01 05:30,1,2.139,2.1435,2.1375,2.1375,1178
20160501|2016-03-01 06:00,1,2.1375,2.1385,2.1355,2.1375,595
20160501|2016-03-01 06:30,1,2.137,2.1375,2.129,2.13,1064
20160501|2016-03-01 07:00,1,2.13,2.1365,2.1275,2.1305,2614
20160501|2016-03-01 07:30,1,2.131,2.1325,2.1225,2.123,1991
20160501|2016-03-01 08:00,1,2.1225,2.1295,2.122,2.124,1897
20160501|2016-03-01 08:30,1,2.124,2.1285,2.117,2.123,2776
20160501|2016-03-01 09:00,1,2.124,2.128,2.119,2.1265,3069
20160501|2016-03-01 09:30,1,2.126,2.1315,2.1245,2.1285,1787
20160501|2016-03-01 10:00,1,2.128,2.1295,2.1245,2.1285,1765
20160501|2016-03-01 10:30,1,2.129,2.135,2.129,2.1345,2724
20160501|2016-03-01 11:00,1,2.1345,2.1415,2.1345,2.1405,2350
20160501|2016-03-01 11:30,1,2.1405,2.147,2.1385,2.145,4742
20160501|2016-03-01 12:00,1,2.1455,2.1455,2.142,2.1435,1315
20160501|2016-03-01 12:30,1,2.1435,2.1455,2.143,2.144,625
20160501|2016-03-01 13:00,1,2.1445,2.1475,2.1415,2.142,662
20160501|2016-03-01 13:30,1,2.1425,2.144,2.14,2.143,361
20160501|2016-03-01 14:00,1,2.143,2.148,2.1425,2.1455,443
20160501|2016-03-01 14:30,1,2.1455,2.146,2.143,2.145,247
20160501|2016-03-01 15:00,1,2.1445,2.147,2.1445,2.146,131
20160501|2016-03-01 15:30,1,2.1465,2.1465,2.143,2.143,241
20160501|2016-03-01 17:00,2,2.142,2.144,2.142,2.1425,114
20160501|2016-03-01 17:30,2,2.1425,2.143,2.1425,2.143,14
20160501|2016-03-01 18:00,2,2.143,2.1435,2.14,2.14,257
20160501|2016-03-01 18:30,2,2.1405,2.1445,2.1405,2.1435,449
20160501|2016-03-01 19:00,2,2.143,2.149,2.1355,2.147,2351
20160501|2016-03-01 19:30,2,2.1465,2.1505,2.1465,2.147,684
20160501|2016-03-01 20:00,2,2.147,2.1485,2.145,2.1465,414
20160501|2016-03-01 20:30,2,2.1465,2.153,2.1445,2.1525,673
20160501|2016-03-01 21:00,2,2.1525,2.158,2.1525,2.156,1747
20160501|2016-03-01 21:30,2,2.1565,2.1565,2.1545,2.1545,192
20160501|2016-03-01 22:00,2,2.1545,2.1575,2.154,2.157,131
20160501|2016-03-01 22:30,2,2.157,2.158,2.154,2.154,262
20160501|2016-03-01 23:00,2,2.154,2.155,2.1525,2.155,256
20160501|2016-03-01 23:30,2,2.1555,2.159,2.1535,2.1585,1169
20160501|2016-03-02 00:00,2,2.1585,2.163,2.1565,2.1595,1100
20160501|2016-03-02 00:30,2,2.1595,2.173,2.1535,2.172,2930
20160501|2016-03-02 01:00,2,2.1725,2.173,2.1675,2.1685,1515
20160501|2016-03-02 01:30,2,2.169,2.1705,2.166,2.1675,779
20160501|2016-03-02 02:00,2,2.168,2.1705,2.1625,2.167,1658
20160501|2016-03-02 02:30,2,2.167,2.1725,2.166,2.1715,729
20160501|2016-03-02 03:00,2,2.172,2.173,2.1685,2.1705,1061
20160501|2016-03-02 03:30,2,2.1705,2.1715,2.168,2.1685,351
20160501|2016-03-02 04:00,2,2.1685,2.172,2.167,2.171,720
20160501|2016-03-02 04:30,2,2.171,2.1715,2.1685,2.1705,988
20160501|2016-03-02 05:00,2,2.1705,2.175,2.1685,2.1735,954
20160501|2016-03-02 05:30,2,2.1735,2.178,2.1735,2.1745,1175
20160501|2016-03-02 06:00,2,2.174,2.176,2.1665,2.168,1127
20160501|2016-03-02 06:30,2,2.168,2.168,2.161,2.1675,2006
20160501|2016-03-02 07:00,2,2.167,2.177,2.1655,2.1755,3613
20160501|2016-03-02 07:30,2,2.176,2.1765,2.169,2.1715,2715
20160501|2016-03-02 08:00,2,2.1715,2.1775,2.166,2.1665,3746
20160501|2016-03-02 08:30,2,2.1665,2.1705,2.164,2.164,2807
20160501|2016-03-02 09:00,2,2.1645,2.176,2.164,2.172,3130
20160501|2016-03-02 09:30,2,2.172,2.175,2.164,2.172,3952
20160501|2016-03-02 10:00,2,2.172,2.1755,2.1695,2.1735,2797
20160501|2016-03-02 10:30,2,2.1735,2.1745,2.1685,2.1705,1850
20160501|2016-03-02 11:00,2,2.171,2.1765,2.17,2.176,1553
20160501|2016-03-02 11:30,2,2.1755,2.1825,2.175,2.1815,4936
20160501|2016-03-02 12:00,2,2.182,2.182,2.175,2.1785,1800
20160501|2016-03-02 12:30,2,2.1785,2.183,2.1775,2.183,742
20160501|2016-03-02 13:00,2,2.1825,2.19,2.18,2.1885,799
20160501|2016-03-02 13:30,2,2.1895,2.2,2.189,2.195,1959
20160501|2016-03-02 14:00,2,2.1955,2.1955,2.1885,2.1885,527
20160501|2016-03-02 14:30,2,2.1885,2.1995,2.1875,2.19,890
20160501|2016-03-02 15:00,2,2.1905,2.192,2.19,2.19,180
20160501|2016-03-02 15:30,2,2.19,2.191,2.188,2.188,101
20160501|2016-03-02 17:00,3,2.191,2.191,2.1855,2.1865,309
20160501|2016-03-02 17:30,3,2.1865,2.187,2.186,2.186,125
20160501|2016-03-02 18:00,3,2.1865,2.187,2.184,2.184,175
20160501|2016-03-02 18:30,3,2.184,2.185,2.183,2.185,170
20160501|2016-03-02 19:00,3,2.185,2.186,2.1795,2.181,2339
20160501|2016-03-02 19:30,3,2.181,2.1825,2.174,2.1815,1830
20160501|2016-03-02 20:00,3,2.182,2.1835,2.179,2.1825,930
20160501|2016-03-02 20:30,3,2.183,2.1835,2.1755,2.177,760
20160501|2016-03-02 21:00,3,2.1765,2.1775,2.1705,2.1735,1350
20160501|2016-03-02 21:30,3,2.174,2.1785,2.1735,2.1785,764
20160501|2016-03-02 22:00,3,2.178,2.1795,2.178,2.179,147
20160501|2016-03-02 22:30,3,2.179,2.183,2.1785,2.183,490
20160501|2016-03-02 23:00,3,2.183,2.1845,2.181,2.181,510
20160501|2016-03-02 23:30,3,2.181,2.1845,2.1775,2.179,1431
20160501|2016-03-03 00:00,3,2.178,2.1795,2.1765,2.179,882
20160501|2016-03-03 00:30,3,2.179,2.1835,2.176,2.1805,705
20160501|2016-03-03 01:00,3,2.1805,2.186,2.1805,2.186,564
20160501|2016-03-03 01:30,3,2.1865,2.19,2.186,2.189,1053
20160501|2016-03-03 02:00,3,2.189,2.189,2.1855,2.1865,733
20160501|2016-03-03 02:30,3,2.187,2.1885,2.1815,2.1825,1103
20160501|2016-03-03 03:00,3,2.183,2.1905,2.182,2.185,1028
20160501|2016-03-03 03:30,3,2.185,2.188,2.185,2.1855,343
20160501|2016-03-03 04:00,3,2.1865,2.1895,2.1845,2.187,1195
20160501|2016-03-03 04:30,3,2.187,2.1895,2.1865,2.187,660
20160501|2016-03-03 05:00,3,2.1875,2.1945,2.1865,2.193,1489
20160501|2016-03-03 05:30,3,2.1925,2.1935,2.19,2.191,771
20160501|2016-03-03 06:00,3,2.1905,2.1925,2.1885,2.1895,815
20160501|2016-03-03 06:30,3,2.189,2.1935,2.188,2.192,1958
20160501|2016-03-03 07:00,3,2.192,2.194,2.1875,2.1895,3714
20160501|2016-03-03 07:30,3,2.189,2.193,2.1865,2.191,2416
20160501|2016-03-03 08:00,3,2.1905,2.193,2.1885,2.191,1883
20160501|2016-03-03 08:30,3,2.191,2.2035,2.19,2.199,3972
20160501|2016-03-03 09:00,3,2.199,2.204,2.198,2.201,3721
20160501|2016-03-03 09:30,3,2.201,2.2065,2.1985,2.2025,3152
20160501|2016-03-03 10:00,3,2.2025,2.2055,2.1995,2.2005,2345
20160501|2016-03-03 10:30,3,2.2005,2.2055,2.1995,2.2045,2200
20160501|2016-03-03 11:00,3,2.204,2.2075,2.202,2.2065,1395
20160501|2016-03-03 11:30,3,2.206,2.2095,2.204,2.207,2626
20160501|2016-03-03 12:00,3,2.207,2.209,2.203,2.205,718
20160501|2016-03-03 12:30,3,2.2055,2.212,2.205,2.211,1442
20160501|2016-03-03 13:00,3,2.211,2.211,2.208,2.2085,488
20160501|2016-03-03 13:30,3,2.2085,2.2105,2.207,2.2085,369
20160501|2016-03-03 14:00,3,2.208,2.212,2.2075,2.2115,313
20160501|2016-03-03 14:30,3,2.2115,2.22,2.211,2.2135,1057
20160501|2016-03-03 15:00,3,2.2135,2.214,2.2105,2.2105,270
20160501|2016-03-03 15:30,3,2.211,2.2125,2.21,2.21,96
20160501|2016-03-03 17:00,4,2.2105,2.213,2.209,2.2125,165
20160501|2016-03-03 17:30,4,2.212,2.2125,2.211,2.2115,113
20160501|2016-03-03 18:00,4,2.212,2.212,2.2105,2.211,58
20160501|2016-03-03 18:30,4,2.211,2.211,2.209,2.2095,168
20160501|2016-03-03 19:00,4,2.2095,2.22,2.208,2.2185,2322
20160501|2016-03-03 19:30,4,2.218,2.226,2.211,2.2155,4499
20160501|2016-03-03 20:00,4,2.216,2.222,2.213,2.221,1329
20160501|2016-03-03 20:30,4,2.221,2.2215,2.214,2.2165,683
20160501|2016-03-03 21:00,4,2.2165,2.2225,2.2155,2.219,677
20160501|2016-03-03 21:30,4,2.219,2.2215,2.219,2.2205,119
20160501|2016-03-03 22:00,4,2.221,2.2215,2.218,2.2215,132
20160501|2016-03-03 22:30,4,2.221,2.2215,2.22,2.2205,122
20160501|2016-03-03 23:00,4,2.221,2.221,2.216,2.219,351
20160501|2016-03-03 23:30,4,2.219,2.2245,2.218,2.2185,930
20160501|2016-03-04 00:00,4,2.219,2.2325,2.2175,2.2315,1847
20160501|2016-03-04 00:30,4,2.2315,2.2415,2.2295,2.2395,5674
20160501|2016-03-04 01:00,4,2.2395,2.245,2.2335,2.2335,2423
20160501|2016-03-04 01:30,4,2.2335,2.237,2.2285,2.2365,1663
20160501|2016-03-04 02:00,4,2.236,2.2375,2.228,2.229,1118
20160501|2016-03-04 02:30,4,2.2295,2.2315,2.2265,2.2295,845
20160501|2016-03-04 03:00,4,2.229,2.2305,2.2245,2.2255,829
20160501|2016-03-04 03:30,4,2.225,2.2255,2.2205,2.2215,1258
20160501|2016-03-04 04:00,4,2.222,2.2265,2.222,2.2265,574
20160501|2016-03-04 04:30,4,2.2265,2.234,2.2255,2.233,1286
20160501|2016-03-04 05:00,4,2.233,2.235,2.227,2.235,1124
20160501|2016-03-04 05:30,4,2.235,2.2415,2.2335,2.2355,1216
20160501|2016-03-04 06:00,4,2.236,2.2375,2.2315,2.2335,1000
20160501|2016-03-04 06:30,4,2.234,2.2415,2.2325,2.237,1847
20160501|2016-03-04 07:00,4,2.237,2.245,2.2355,2.236,3853
20160501|2016-03-04 07:30,4,2.237,2.2415,2.229,2.232,5398
20160501|2016-03-04 08:00,4,2.2325,2.2365,2.224,2.232,4172
20160501|2016-03-04 08:30,4,2.2325,2.243,2.232,2.2425,3921
20160501|2016-03-04 09:00,4,2.2425,2.2685,2.2425,2.262,11921
20160501|2016-03-04 09:30,4,2.262,2.2705,2.2575,2.264,6442
20160501|2016-03-04 10:00,4,2.264,2.2795,2.262,2.278,6425
20160501|2016-03-04 10:30,4,2.2775,2.304,2.2755,2.2825,12443
20160501|2016-03-04 11:00,4,2.2825,2.285,2.272,2.273,3551
20160501|2016-03-04 11:30,4,2.2735,2.276,2.2705,2.275,2346
20160501|2016-03-04 12:00,4,2.2745,2.276,2.2705,2.2755,1452
20160501|2016-03-04 12:30,4,2.2765,2.277,2.2725,2.273,826
20160501|2016-03-04 13:00,4,2.2725,2.273,2.255,2.262,1392
20160501|2016-03-04 13:30,4,2.262,2.2625,2.259,2.2605,313
20160501|2016-03-04 14:00,4,2.2605,2.2685,2.26,2.261,489
20160501|2016-03-04 14:30,4,2.261,2.262,2.258,2.261,549
20160501|2016-03-04 15:00,4,2.2615,2.263,2.2605,2.2605,156
20160501|2016-03-04 15:30,4,2.261,2.2625,2.26,2.26,71
20160501|2016-03-06 17:00,7,2.276,2.278,2.2685,2.269,1277
20160501|2016-03-06 17:30,7,2.2695,2.2745,2.269,2.2695,408
20160501|2016-03-06 18:00,7,2.27,2.2755,2.2685,2.2735,464
20160501|2016-03-06 18:30,7,2.274,2.276,2.2725,2.276,349
20160501|2016-03-06 19:00,7,2.2765,2.2925,2.261,2.2685,6479
20160501|2016-03-06 19:30,7,2.2685,2.2735,2.264,2.2675,2362
20160501|2016-03-06 20:00,7,2.267,2.2675,2.251,2.2635,2863
20160501|2016-03-06 20:30,7,2.2635,2.2635,2.2545,2.256,1530
20160501|2016-03-06 21:00,7,2.256,2.2565,2.245,2.2545,3642
20160501|2016-03-06 21:30,7,2.254,2.255,2.2505,2.251,393
20160501|2016-03-06 22:00,7,2.252,2.2525,2.251,2.2525,117
20160501|2016-03-06 22:30,7,2.252,2.2525,2.251,2.251,81
20160501|2016-03-06 23:00,7,2.251,2.253,2.251,2.2525,126
20160501|2016-03-06 23:30,7,2.2525,2.2635,2.2525,2.261,1285
20160501|2016-03-07 00:00,7,2.2605,2.2615,2.2575,2.2575,694
20160501|2016-03-07 00:30,7,2.2575,2.2605,2.2515,2.2565,809
20160501|2016-03-07 01:00,7,2.256,2.2625,2.2555,2.2565,292
20160501|2016-03-07 01:30,7,2.2565,2.2645,2.2565,2.2645,573
20160501|2016-03-07 02:00,7,2.264,2.264,2.2575,2.259,811
20160501|2016-03-07 02:30,7,2.259,2.263,2.2575,2.262,714
20160501|2016-03-07 03:00,7,2.262,2.263,2.2545,2.256,706
20160501|2016-03-07 03:30,7,2.2555,2.261,2.2555,2.2585,447
20160501|2016-03-07 04:00,7,2.258,2.264,2.258,2.264,636
20160501|2016-03-07 04:30,7,2.2635,2.27,2.263,2.264,790
20160501|2016-03-07 05:00,7,2.264,2.27,2.263,2.2685,687
20160501|2016-03-07 05:30,7,2.2685,2.2725,2.268,2.2715,1132
20160501|2016-03-07 06:00,7,2.2715,2.272,2.2665,2.2685,690
20160501|2016-03-07 06:30,7,2.269,2.276,2.265,2.273,2032
20160501|2016-03-07 07:00,7,2.2725,2.2855,2.271,2.2805,7756
20160501|2016-03-07 07:30,7,2.281,2.283,2.2565,2.263,6897
20160501|2016-03-07 08:00,7,2.2625,2.27,2.2625,2.2695,4112
20160501|2016-03-07 08:30,7,2.2695,2.271,2.2605,2.267,2396
20160501|2016-03-07 09:00,7,2.2675,2.2795,2.2665,2.271,3659
20160501|2016-03-07 09:30,7,2.271,2.2745,2.268,2.274,2106
20160501|2016-03-07 10:00,7,2.274,2.2815,2.2735,2.274,2617
20160501|2016-03-07 10:30,7,2.2745,2.28,2.273,2.2745,2725
20160501|2016-03-07 11:00,7,2.275,2.279,2.273,2.276,1629
20160501|2016-03-07 11:30,7,2.276,2.2845,2.2755,2.284,2974
20160501|2016-03-07 12:00,7,2.2835,2.2845,2.275,2.276,1175
20160501|2016-03-07 12:30,7,2.276,2.279,2.274,2.2775,907
20160501|2016-03-07 13:00,7,2.278,2.2815,2.2755,2.278,390
20160501|2016-03-07 13:30,7,2.278,2.28,2.276,2.279,171
20160501|2016-03-07 14:00,7,2.279,2.2805,2.2775,2.2795,127
20160501|2016-03-07 14:30,7,2.2795,2.28,2.2785,2.28,238
20160501|2016-03-07 15:00,7,2.28,2.28,2.2745,2.275,249
20160501|2016-03-07 15:30,7,2.2745,2.2755,2.2735,2.274,121
20160501|2016-03-07 17:00,8,2.274,2.275,2.2695,2.2705,90
20160501|2016-03-07 17:30,8,2.271,2.2745,2.27,2.2745,51
20160501|2016-03-07 18:00,8,2.2745,2.2765,2.2685,2.2695,209
20160501|2016-03-07 18:30,8,2.2705,2.2735,2.27,2.272,92
20160501|2016-03-07 19:00,8,2.2715,2.273,2.264,2.264,2174
20160501|2016-03-07 19:30,8,2.2645,2.2675,2.258,2.2595,1818
20160501|2016-03-07 20:00,8,2.26,2.26,2.2455,2.2505,2226
20160501|2016-03-07 20:30,8,2.2505,2.252,2.2375,2.238,3183
20160501|2016-03-07 21:00,8,2.238,2.2475,2.237,2.246,1463
20160501|2016-03-07 21:30,8,2.2465,2.249,2.2445,2.248,342
20160501|2016-03-07 22:00,8,2.2485,2.2505,2.2465,2.2475,227
20160501|2016-03-07 22:30,8,2.2475,2.2485,2.246,2.2465,251
20160501|2016-03-07 23:00,8,2.2465,2.247,2.2435,2.244,465
20160501|2016-03-07 23:30,8,2.2445,2.257,2.2445,2.2525,1441
20160501|2016-03-08 00:00,8,2.2525,2.2545,2.246,2.2505,1277
20160501|2016-03-08 00:30,8,2.2505,2.252,2.2435,2.252,1304
20160501|2016-03-08 01:00,8,2.2525,2.256,2.2465,2.248,769
20160501|2016-03-08 01:30,8,2.2475,2.258,2.247,2.2575,1070
20160501|2016-03-08 02:00,8,2.2575,2.2645,2.255,2.261,1502
20160501|2016-03-08 02:30,8,2.2605,2.2635,2.2605,2.2615,551
20160501|2016-03-08 03:00,8,2.2615,2.2625,2.26,2.261,478
20160501|2016-03-08 03:30,8,2.261,2.264,2.25,2.252,1100
20160501|2016-03-08 04:00,8,2.2515,2.2535,2.249,2.2505,485
20160501|2016-03-08 04:30,8,2.251,2.258,2.25,2.2565,498
20160501|2016-03-08 05:00,8,2.257,2.2605,2.255,2.26,519
20160501|2016-03-08 05:30,8,2.2595,2.2625,2.258,2.2605,874
20160501|2016-03-08 06:00,8,2.2605,2.263,2.2565,2.258,958
20160501|2016-03-08 06:30,8,2.2585,2.2635,2.257,2.263,1061
20160501|2016-03-08 07:00,8,2.2625,2.2625,2.2415,2.243,7276
20160501|2016-03-08 07:30,8,2.2435,2.248,2.2415,2.2465,2687
20160501|2016-03-08 08:00,8,2.2465,2.247,2.2335,2.2345,5086
20160501|2016-03-08 08:30,8,2.235,2.2395,2.2285,2.2285,4876
20160501|2016-03-08 09:00,8,2.2285,2.229,2.2195,2.225,8061
20160501|2016-03-08 09:30,8,2.225,2.226,2.2035,2.208,7310
20160501|2016-03-08 10:00,8,2.208,2.219,2.2065,2.2165,3400
20160501|2016-03-08 10:30,8,2.2165,2.2185,2.208,2.2155,2823
20160501|2016-03-08 11:00,8,2.2155,2.2215,2.214,2.2185,1537
20160501|2016-03-08 11:30,8,2.2185,2.223,2.2175,2.2215,1814
20160501|2016-03-08 12:00,8,2.2215,2.2235,2.216,2.2165,1122
20160501|2016-03-08 12:30,8,2.217,2.223,2.217,2.2205,641
20160501|2016-03-08 13:00,8,2.221,2.2215,2.2175,2.218,184
20160501|2016-03-08 13:30,8,2.2175,2.219,2.216,2.2185,207
20160501|2016-03-08 14:00,8,2.218,2.2185,2.217,2.218,150
20160501|2016-03-08 14:30,8,2.218,2.2185,2.212,2.2125,400
20160501|2016-03-08 15:00,8,2.2125,2.2175,2.2125,2.2155,137
20160501|2016-03-08 15:30,8,2.216,2.2165,2.2145,2.2145,140
20160501|2016-03-08 17:00,9,2.22,2.222,2.2135,2.2135,368
20160501|2016-03-08 17:30,9,2.2135,2.2185,2.2135,2.218,94
20160501|2016-03-08 18:00,9,2.2185,2.219,2.2115,2.2115,149
20160501|2016-03-08 18:30,9,2.2115,2.217,2.2105,2.215,210
20160501|2016-03-08 19:00,9,2.215,2.225,2.2085,2.2145,2541
20160501|2016-03-08 19:30,9,2.2135,2.2175,2.212,2.2155,1147
20160501|2016-03-08 20:00,9,2.2155,2.216,2.2115,2.2125,467
20160501|2016-03-08 20:30,9,2.2115,2.2115,2.2055,2.2085,1170
20160501|2016-03-08 21:00,9,2.2095,2.2135,2.2045,2.208,1331
20160501|2016-03-08 21:30,9,2.209,2.209,2.2055,2.208,155
20160501|2016-03-08 22:00,9,2.2085,2.2105,2.2075,2.21,74
20160501|2016-03-08 22:30,9,2.2105,2.212,2.2095,2.211,93
20160501|2016-03-08 23:00,9,2.211,2.2165,2.2095,2.2145,583
20160501|2016-03-08 23:30,9,2.2145,2.223,2.2145,2.2205,1793
20160501|2016-03-09 00:00,9,2.2205,2.224,2.2175,2.221,993
20160501|2016-03-09 00:30,9,2.221,2.2235,2.215,2.219,1254
20160501|2016-03-09 01:00,9,2.219,2.2215,2.2165,2.219,591
20160501|2016-03-09 01:30,9,2.219,2.227,2.219,2.2265,1173
20160501|2016-03-09 02:00,9,2.227,2.231,2.222,2.228,1581
20160501|2016-03-09 02:30,9,2.228,2.231,2.228,2.2305,627
20160501|2016-03-09 03:00,9,2.23,2.2405,2.23,2.238,2219
20160501|2016-03-09 03:30,9,2.2385,2.24,2.2345,2.2355,830
20160501|2016-03-09 04:00,9,2.2355,2.2375,2.234,2.2345,609
20160501|2016-03-09 04:30,9,2.235,2.236,2.232,2.233,620
20160501|2016-03-09 05:00,9,2.2325,2.2335,2.2285,2.2305,747
20160501|2016-03-09 05:30,9,2.23,2.233,2.23,2.233,527
20160501|2016-03-09 06:00,9,2.2325,2.2355,2.231,2.2315,1315
20160501|2016-03-09 06:30,9,2.2315,2.2375,2.231,2.233,2169
20160501|2016-03-09 07:00,9,2.233,2.242,2.23,2.2315,4702
20160501|2016-03-09 07:30,9,2.2315,2.2335,2.227,2.23,2951
20160501|2016-03-09 08:00,9,2.23,2.235,2.2285,2.231,2543
20160501|2016-03-09 08:30,9,2.231,2.238,2.2295,2.236,2354
20160501|2016-03-09 09:00,9,2.236,2.248,2.2355,2.244,5136
20160501|2016-03-09 09:30,9,2.2445,2.253,2.239,2.243,4881
20160501|2016-03-09 10:00,9,2.243,2.2465,2.2395,2.245,2328
20160501|2016-03-09 10:30,9,2.2455,2.246,2.2355,2.2395,1766
20160501|2016-03-09 11:00,9,2.2395,2.2395,2.2325,2.2355,1161
20160501|2016-03-09 11:30,9,2.235,2.236,2.232,2.233,1376
20160501|2016-03-09 12:00,9,2.2325,2.2355,2.229,2.23,952
20160501|2016-03-09 12:30,9,2.2305,2.2335,2.2295,2.2335,787
20160501|2016-03-09 13:00,9,2.2335,2.24,2.232,2.2385,929
20160501|2016-03-09 13:30,9,2.239,2.2405,2.2345,2.24,564
20160501|2016-03-09 14:00,9,2.239,2.24,2.234,2.2345,196
20160501|2016-03-09 14:30,9,2.2345,2.2385,2.234,2.2385,228
20160501|2016-03-09 15:00,9,2.2375,2.2385,2.2365,2.238,94
20160501|2016-03-09 15:30,9,2.238,2.238,2.234,2.234,159
20160501|2016-03-09 17:00,10,2.234,2.236,2.2325,2.235,111
20160501|2016-03-09 17:30,10,2.235,2.236,2.2345,2.2345,69
20160501|2016-03-09 18:00,10,2.235,2.2365,2.235,2.236,72
20160501|2016-03-09 18:30,10,2.2355,2.237,2.233,2.2365,208
20160501|2016-03-09 19:00,10,2.237,2.2415,2.2335,2.2375,1320
20160501|2016-03-09 19:30,10,2.237,2.2395,2.227,2.2285,844
20160501|2016-03-09 20:00,10,2.2275,2.2315,2.2265,2.2295,405
20160501|2016-03-09 20:30,10,2.2295,2.2365,2.228,2.234,380
20160501|2016-03-09 21:00,10,2.2335,2.237,2.233,2.2365,244
20160501|2016-03-09 21:30,10,2.2365,2.2385,2.236,2.2375,87
20160501|2016-03-09 22:00,10,2.2375,2.238,2.2365,2.2365,81
20160501|2016-03-09 22:30,10,2.237,2.2395,2.237,2.238,160
20160501|2016-03-09 23:00,10,2.2385,2.242,2.2365,2.24,212
20160501|2016-03-09 23:30,10,2.2405,2.241,2.2305,2.2325,699
20160501|2016-03-10 00:00,10,2.232,2.236,2.2285,2.2355,797
20160501|2016-03-10 00:30,10,2.235,2.235,2.229,2.2305,684
20160501|2016-03-10 01:00,10,2.23,2.2305,2.2235,2.2245,869
20160501|2016-03-10 01:30,10,2.225,2.2345,2.225,2.2335,951
20160501|2016-03-10 02:00,10,2.233,2.2335,2.229,2.2325,762
20160501|2016-03-10 02:30,10,2.2315,2.239,2.231,2.234,727
20160501|2016-03-10 03:00,10,2.2335,2.236,2.23,2.232,477
20160501|2016-03-10 03:30,10,2.2315,2.233,2.2265,2.2265,754
20160501|2016-03-10 04:00,10,2.2265,2.2275,2.2175,2.219,2351
20160501|2016-03-10 04:30,10,2.2185,2.2235,2.2175,2.223,662
20160501|2016-03-10 05:00,10,2.223,2.2265,2.223,2.2255,641
20160501|2016-03-10 05:30,10,2.2255,2.2305,2.225,2.2275,710
20160501|2016-03-10 06:00,10,2.227,2.2325,2.2265,2.2305,651
20160501|2016-03-10 06:30,10,2.231,2.2375,2.226,2.2355,2507
20160501|2016-03-10 07:00,10,2.236,2.237,2.215,2.221,4124
20160501|2016-03-10 07:30,10,2.221,2.231,2.219,2.228,2596
20160501|2016-03-10 08:00,10,2.228,2.2345,2.219,2.2205,3140
20160501|2016-03-10 08:30,10,2.221,2.2305,2.2165,2.228,3222
20160501|2016-03-10 09:00,10,2.228,2.2325,2.2235,2.2245,2022
20160501|2016-03-10 09:30,10,2.2245,2.225,2.22,2.221,2416
20160501|2016-03-10 10:00,10,2.2215,2.222,2.207,2.212,4626
20160501|2016-03-10 10:30,10,2.2125,2.219,2.2125,2.219,1588
20160501|2016-03-10 11:00,10,2.2185,2.221,2.2155,2.2185,898
20160501|2016-03-10 11:30,10,2.219,2.2205,2.215,2.2185,1320
20160501|2016-03-10 12:00,10,2.219,2.2205,2.217,2.22,740
20160501|2016-03-10 12:30,10,2.2205,2.2235,2.22,2.2225,433
20160501|2016-03-10 13:00,10,2.223,2.224,2.222,2.223,249
20160501|2016-03-10 13:30,10,2.223,2.224,2.2205,2.2225,298
20160501|2016-03-10 14:00,10,2.223,2.224,2.2215,2.2235,154
20160501|2016-03-10 14:30,10,2.224,2.224,2.222,2.2235,169
20160501|2016-03-10 15:00,10,2.2235,2.226,2.2225,2.225,88
20160501|2016-03-10 15:30,10,2.226,2.226,2.2245,2.225,70
20160501|2016-03-10 17:00,11,2.226,2.2285,2.224,2.225,158
20160501|2016-03-10 17:30,11,2.2255,2.227,2.224,2.2245,137
20160501|2016-03-10 18:00,11,2.2245,2.2245,2.2215,2.223,155
20160501|2016-03-10 18:30,11,2.2235,2.2235,2.2175,2.222,393
20160501|2016-03-10 19:00,11,2.223,2.234,2.2205,2.233,1231
20160501|2016-03-10 19:30,11,2.233,2.2375,2.232,2.2365,829
20160501|2016-03-10 20:00,11,2.2365,2.2385,2.2325,2.235,371
20160501|2016-03-10 20:30,11,2.235,2.2375,2.233,2.2355,432
20160501|2016-03-10 21:00,11,2.2365,2.244,2.2355,2.243,1034
20160501|2016-03-10 21:30,11,2.242,2.244,2.241,2.243,311
20160501|2016-03-10 22:00,11,2.243,2.244,2.2425,2.2435,186
20160501|2016-03-10 22:30,11,2.2435,2.245,2.243,2.245,441
20160501|2016-03-10 23:00,11,2.245,2.2455,2.244,2.2455,304
20160501|2016-03-10 23:30,11,2.2455,2.2465,2.236,2.2405,1394
20160501|2016-03-11 00:00,11,2.2395,2.244,2.2355,2.243,969
20160501|2016-03-11 00:30,11,2.2435,2.2515,2.2415,2.2505,2037
20160501|2016-03-11 01:00,11,2.2505,2.251,2.2455,2.2465,495
20160501|2016-03-11 01:30,11,2.247,2.248,2.2345,2.2365,1654
20160501|2016-03-11 02:00,11,2.237,2.243,2.236,2.238,802
20160501|2016-03-11 02:30,11,2.2375,2.243,2.236,2.2365,900
20160501|2016-03-11 03:00,11,2.237,2.244,2.2365,2.2425,1000
20160501|2016-03-11 03:30,11,2.242,2.2435,2.238,2.2395,518
20160501|2016-03-11 04:00,11,2.24,2.2435,2.2385,2.243,601
20160501|2016-03-11 04:30,11,2.2425,2.246,2.2415,2.2425,482
20160501|2016-03-11 05:00,11,2.243,2.244,2.2395,2.243,484
20160501|2016-03-11 05:30,11,2.2425,2.2425,2.2335,2.2345,1274
20160501|2016-03-11 06:00,11,2.2345,2.2375,2.234,2.2345,491
20160501|2016-03-11 06:30,11,2.2345,2.237,2.233,2.235,1025
20160501|2016-03-11 07:00,11,2.2355,2.244,2.2355,2.2425,2672
20160501|2016-03-11 07:30,11,2.242,2.245,2.2315,2.237,1924
20160501|2016-03-11 08:00,11,2.237,2.2405,2.235,2.2385,866
20160501|2016-03-11 08:30,11,2.2385,2.2475,2.238,2.2475,2067
20160501|2016-03-11 09:00,11,2.2475,2.248,2.2415,2.2415,2440
20160501|2016-03-11 09:30,11,2.2415,2.251,2.241,2.247,2862
20160501|2016-03-11 10:00,11,2.247,2.2555,2.2435,2.2535,2358
20160501|2016-03-11 10:30,11,2.254,2.2565,2.2455,2.246,3040
20160501|2016-03-11 11:00,11,2.2455,2.249,2.244,2.247,1191
20160501|2016-03-11 11:30,11,2.247,2.247,2.2385,2.2425,1978
20160501|2016-03-11 12:00,11,2.242,2.243,2.2405,2.2425,690
20160501|2016-03-11 12:30,11,2.242,2.243,2.24,2.241,555
20160501|2016-03-11 13:00,11,2.241,2.2455,2.241,2.245,183
20160501|2016-03-11 13:30,11,2.244,2.2445,2.2425,2.244,92
20160501|2016-03-11 14:00,11,2.244,2.244,2.2415,2.2425,145
20160501|2016-03-11 14:30,11,2.2415,2.2425,2.235,2.235,497
20160501|2016-03-11 15:00,11,2.2355,2.2365,2.2335,2.2335,330
20160501|2016-03-11 15:30,11,2.2335,2.236,2.232,2.236,225
20160501|2016-03-13 17:00,14,2.2385,2.2385,2.233,2.2365,163
20160501|2016-03-13 17:30,14,2.2365,2.2375,2.2345,2.2345,109
20160501|2016-03-13 18:00,14,2.234,2.2365,2.234,2.236,100
20160501|2016-03-13 18:30,14,2.2355,2.2365,2.2345,2.235,132
20160501|2016-03-13 19:00,14,2.2355,2.237,2.235,2.2355,149
20160501|2016-03-13 19:30,14,2.2355,2.238,2.235,2.238,339
20160501|2016-03-13 20:00,14,2.2375,2.2425,2.235,2.2385,2105
20160501|2016-03-13 20:30,14,2.239,2.249,2.2365,2.249,986
20160501|2016-03-13 21:00,14,2.249,2.261,2.248,2.259,2444
20160501|2016-03-13 21:30,14,2.2595,2.275,2.2585,2.275,2929
20160501|2016-03-13 22:00,14,2.275,2.2775,2.263,2.2675,2436
20160501|2016-03-13 22:30,14,2.267,2.267,2.264,2.2665,138
20160501|2016-03-13 23:00,14,2.266,2.2685,2.2655,2.266,128
20160501|2016-03-13 23:30,14,2.266,2.266,2.2625,2.2625,297
20160501|2016-03-14 00:00,14,2.2625,2.265,2.2625,2.265,137
20160501|2016-03-14 00:30,14,2.2645,2.272,2.26,2.26,1379
20160501|2016-03-14 01:00,14,2.2595,2.2625,2.257,2.26,843
20160501|2016-03-14 01:30,14,2.2595,2.2625,2.253,2.2565,1803
20160501|2016-03-14 02:00,14,2.256,2.2605,2.255,2.2555,1020
20160501|2016-03-14 02:30,14,2.255,2.2595,2.25,2.259,1251
20160501|2016-03-14 03:00,14,2.2595,2.261,2.2535,2.255,1250
20160501|2016-03-14 03:30,14,2.255,2.255,2.247,2.2505,760
20160501|2016-03-14 04:00,14,2.25,2.253,2.2455,2.2465,816
20160501|2016-03-14 04:30,14,2.246,2.25,2.244,2.25,778
20160501|2016-03-14 05:00,14,2.25,2.25,2.246,2.2475,431
20160501|2016-03-14 05:30,14,2.2475,2.2515,2.2465,2.251,407
20160501|2016-03-14 06:00,14,2.2515,2.2515,2.246,2.2505,395
20160501|2016-03-14 06:30,14,2.2505,2.253,2.2485,2.2505,733
20160501|2016-03-14 07:00,14,2.25,2.256,2.2485,2.25,1189
20160501|2016-03-14 07:30,14,2.2495,2.255,2.2485,2.252,1373
20160501|2016-03-14 08:00,14,2.252,2.254,2.2445,2.2475,2639
20160501|2016-03-14 08:30,14,2.2475,2.2475,2.227,2.2325,5241
20160501|2016-03-14 09:00,14,2.2325,2.2365,2.229,2.233,3699
20160501|2016-03-14 09:30,14,2.233,2.2375,2.2275,2.23,1978
20160501|2016-03-14 10:00,14,2.23,2.235,2.229,2.234,1268
20160501|2016-03-14 10:30,14,2.234,2.238,2.233,2.234,1507
20160501|2016-03-14 11:00,14,2.2345,2.2385,2.2315,2.232,1362
20160501|2016-03-14 11:30,14,2.2325,2.241,2.229,2.2395,2952
20160501|2016-03-14 12:00,14,2.2395,2.24,2.236,2.2385,729
20160501|2016-03-14 12:30,14,2.2385,2.2425,2.2375,2.239,728
20160501|2016-03-14 13:00,14,2.2385,2.241,2.238,2.239,446
20160501|2016-03-14 13:30,14,2.2395,2.241,2.238,2.2405,264
20160501|2016-03-14 14:00,14,2.241,2.242,2.2365,2.2415,276
20160501|2016-03-14 14:30,14,2.241,2.242,2.2395,2.242,186
20160501|2016-03-14 15:00,14,2.242,2.242,2.2385,2.2385,165
20160501|2016-03-14 15:30,14,2.2385,2.241,2.238,2.2395,87
20160501|2016-03-14 17:00,15,2.2415,2.244,2.239,2.24,53
20160501|2016-03-14 17:30,15,2.24,2.242,2.24,2.241,44
20160501|2016-03-14 18:00,15,2.2405,2.242,2.238,2.2405,97
20160501|2016-03-14 18:30,15,2.2405,2.245,2.24,2.241,149
20160501|2016-03-14 19:00,15,2.242,2.244,2.2405,2.242,169
20160501|2016-03-14 19:30,15,2.242,2.243,2.236,2.237,185
20160501|2016-03-14 20:00,15,2.238,2.2385,2.2225,2.2365,1672
20160501|2016-03-14 20:30,15,2.237,2.2385,2.2275,2.23,842
20160501|2016-03-14 21:00,15,2.23,2.23,2.2225,2.224,534
20160501|2016-03-14 21:30,15,2.224,2.229,2.223,2.228,372
20160501|2016-03-14 22:00,15,2.2265,2.228,2.2255,2.227,233
20160501|2016-03-14 22:30,15,2.228,2.2285,2.226,2.2285,81
20160501|2016-03-14 23:00,15,2.2285,2.229,2.2265,2.2275,91
20160501|2016-03-14 23:30,15,2.228,2.2305,2.228,2.23,163
20160501|2016-03-15 00:00,15,2.2295,2.2305,2.229,2.23,59
20160501|2016-03-15 00:30,15,2.2295,2.2315,2.2265,2.2285,476
20160501|2016-03-15 01:00,15,2.229,2.2315,2.227,2.23,385
20160501|2016-03-15 01:30,15,2.231,2.2325,2.224,2.2285,770
20160501|2016-03-15 02:00,15,2.2285,2.2285,2.212,2.2145,1632
20160501|2016-03-15 02:30,15,2.2145,2.216,2.207,2.209,1600
20160501|2016-03-15 03:00,15,2.209,2.217,2.2085,2.2155,1160
20160501|2016-03-15 03:30,15,2.215,2.222,2.214,2.2195,851
20160501|2016-03-15 04:00,15,2.2195,2.2215,2.2185,2.2195,480
20160501|2016-03-15 04:30,15,2.2195,2.2205,2.2115,2.212,898
20160501|2016-03-15 05:00,15,2.2115,2.216,2.2115,2.2145,393
20160501|2016-03-15 05:30,15,2.214,2.2195,2.2125,2.219,570
20160501|2016-03-15 06:00,15,2.2185,2.2225,2.218,2.222,509
20160501|2016-03-15 06:30,15,2.2215,2.2235,2.2205,2.2215,495
20160501|2016-03-15 07:00,15,2.221,2.221,2.2125,2.218,1439
20160501|2016-03-15 07:30,15,2.218,2.222,2.2155,2.2205,1469
20160501|2016-03-15 08:00,15,2.2205,2.2315,2.2205,2.2295,3088
20160501|2016-03-15 08:30,15,2.2295,2.237,2.2275,2.234,2551
20160501|2016-03-15 09:00,15,2.2335,2.2355,2.223,2.2245,2419
20160501|2016-03-15 09:30,15,2.225,2.228,2.219,2.226,2974
20160501|2016-03-15 10:00,15,2.226,2.232,2.2245,2.2295,1269
20160501|2016-03-15 10:30,15,2.23,2.2345,2.2295,2.232,1349
20160501|2016-03-15 11:00,15,2.232,2.233,2.2265,2.2305,1629
20160501|2016-03-15 11:30,15,2.23,2.2365,2.2295,2.234,2471
20160501|2016-03-15 12:00,15,2.2335,2.238,2.2325,2.237,842
20160501|2016-03-15 12:30,15,2.2365,2.2385,2.2325,2.2325,688
20160501|2016-03-15 13:00,15,2.233,2.2355,2.2315,2.2325,488
20160501|2016-03-15 13:30,15,2.2325,2.235,2.232,2.2335,210
20160501|2016-03-15 14:00,15,2.234,2.2345,2.232,2.234,70
20160501|2016-03-15 14:30,15,2.234,2.2355,2.233,2.2355,85
20160501|2016-03-15 15:00,15,2.235,2.236,2.2335,2.234,77
20160501|2016-03-15 15:30,15,2.234,2.237,2.234,2.2365,128
20160501|2016-03-15 17:00,16,2.238,2.2385,2.236,2.2365,94
20160501|2016-03-15 17:30,16,2.2365,2.237,2.2345,2.235,96
20160501|2016-03-15 18:00,16,2.235,2.236,2.234,2.236,72
20160501|2016-03-15 18:30,16,2.236,2.239,2.2355,2.239,403
20160501|2016-03-15 19:00,16,2.239,2.239,2.238,2.2385,61
20160501|2016-03-15 19:30,16,2.2385,2.241,2.238,2.24,240
20160501|2016-03-15 20:00,16,2.24,2.24,2.23,2.2315,1434
20160501|2016-03-15 20:30,16,2.231,2.2345,2.2305,2.2345,483
20160501|2016-03-15 21:00,16,2.235,2.235,2.2265,2.227,532
20160501|2016-03-15 21:30,16,2.2275,2.228,2.2245,2.226,573
20160501|2016-03-15 22:00,16,2.226,2.227,2.223,2.226,327
20160501|2016-03-15 22:30,16,2.226,2.226,2.224,2.2245,67
20160501|2016-03-15 23:00,16,2.2245,2.225,2.223,2.224,102
20160501|2016-03-15 23:30,16,2.224,2.228,2.224,2.2275,221
20160501|2016-03-16 00:00,16,2.2275,2.2275,2.2255,2.2255,136
20160501|2016-03-16 00:30,16,2.226,2.2465,2.226,2.2425,2295
20160501|2016-03-16 01:00,16,2.243,2.245,2.2385,2.24,967
20160501|2016-03-16 01:30,16,2.24,2.245,2.24,2.242,826
20160501|2016-03-16 02:00,16,2.242,2.242,2.237,2.24,482
20160501|2016-03-16 02:30,16,2.24,2.2405,2.229,2.2335,744
20160501|2016-03-16 03:00,16,2.2335,2.2405,2.232,2.238,1041
20160501|2016-03-16 03:30,16,2.238,2.2385,2.2315,2.2365,856
20160501|2016-03-16 04:00,16,2.237,2.24,2.2365,2.238,431
20160501|2016-03-16 04:30,16,2.237,2.241,2.2345,2.24,384
20160501|2016-03-16 05:00,16,2.2395,2.2445,2.2395,2.2405,619
20160501|2016-03-16 05:30,16,2.2405,2.2425,2.2385,2.2385,439
20160501|2016-03-16 06:00,16,2.2385,2.2385,2.232,2.233,1056
20160501|2016-03-16 06:30,16,2.2325,2.235,2.2315,2.2345,596
20160501|2016-03-16 07:00,16,2.2345,2.236,2.23,2.2315,983
20160501|2016-03-16 07:30,16,2.232,2.233,2.227,2.231,1929
20160501|2016-03-16 08:00,16,2.231,2.2325,2.2275,2.229,2375
20160501|2016-03-16 08:30,16,2.2295,2.236,2.2295,2.2355,1650
20160501|2016-03-16 09:00,16,2.2355,2.2425,2.2355,2.24,2526
20160501|2016-03-16 09:30,16,2.24,2.2445,2.237,2.24,2125
20160501|2016-03-16 10:00,16,2.24,2.2415,2.2365,2.237,1785
20160501|2016-03-16 10:30,16,2.237,2.24,2.23,2.2315,2148
20160501|2016-03-16 11:00,16,2.2315,2.236,2.2305,2.231,1566
20160501|2016-03-16 11:30,16,2.231,2.235,2.2285,2.2345,1647
20160501|2016-03-16 12:00,16,2.235,2.235,2.2295,2.2305,802
20160501|2016-03-16 12:30,16,2.23,2.2335,2.229,2.2295,607
20160501|2016-03-16 13:00,16,2.2305,2.262,2.23,2.2595,5547
20160501|2016-03-16 13:30,16,2.259,2.2635,2.253,2.2555,2449
20160501|2016-03-16 14:00,16,2.2555,2.264,2.2555,2.263,788
20160501|2016-03-16 14:30,16,2.263,2.268,2.2605,2.261,915
20160501|2016-03-16 15:00,16,2.261,2.261,2.256,2.256,258
20160501|2016-03-16 15:30,16,2.256,2.256,2.254,2.254,231
20160501|2016-03-16 17:00,17,2.2535,2.255,2.252,2.253,144
20160501|2016-03-16 17:30,17,2.2525,2.2545,2.2525,2.2545,64
20160501|2016-03-16 18:00,17,2.2545,2.2555,2.253,2.2535,187
20160501|2016-03-16 18:30,17,2.2545,2.2545,2.2535,2.254,130
20160501|2016-03-16 19:00,17,2.2545,2.2665,2.2545,2.2635,931
20160501|2016-03-16 19:30,17,2.2635,2.268,2.2635,2.2675,958
20160501|2016-03-16 20:00,17,2.2665,2.27,2.2605,2.2625,3044
20160501|2016-03-16 20:30,17,2.263,2.269,2.2615,2.269,1137
20160501|2016-03-16 21:00,17,2.269,2.2705,2.2635,2.267,549
20160501|2016-03-16 21:30,17,2.267,2.2675,2.259,2.26,778
20160501|2016-03-16 22:00,17,2.261,2.265,2.256,2.265,727
20160501|2016-03-16 22:30,17,2.2645,2.265,2.264,2.2645,37
20160501|2016-03-16 23:00,17,2.265,2.2675,2.2645,2.2675,405
20160501|2016-03-16 23:30,17,2.2675,2.27,2.2665,2.269,725
20160501|2016-03-17 00:00,17,2.269,2.27,2.2675,2.2685,342
20160501|2016-03-17 00:30,17,2.2685,2.269,2.263,2.2645,849
20160501|2016-03-17 01:00,17,2.2645,2.2695,2.2645,2.2675,655
20160501|2016-03-17 01:30,17,2.2665,2.2725,2.263,2.2725,851
20160501|2016-03-17 02:00,17,2.272,2.277,2.2685,2.2755,1399
20160501|2016-03-17 02:30,17,2.2755,2.288,2.275,2.2875,2833
20160501|2016-03-17 03:00,17,2.2875,2.295,2.2865,2.293,2882
20160501|2016-03-17 03:30,17,2.2925,2.295,2.2885,2.292,1552
20160501|2016-03-17 04:00,17,2.292,2.2935,2.288,2.2895,1313
20160501|2016-03-17 04:30,17,2.29,2.2915,2.2855,2.2865,705
20160501|2016-03-17 05:00,17,2.287,2.2915,2.285,2.2905,760
20160501|2016-03-17 05:30,17,2.291,2.2945,2.288,2.2915,1272
20160501|2016-03-17 06:00,17,2.2925,2.2975,2.29,2.2945,1100
20160501|2016-03-17 06:30,17,2.295,2.2955,2.289,2.291,647
20160501|2016-03-17 07:00,17,2.291,2.294,2.264,2.2685,4550
20160501|2016-03-17 07:30,17,2.269,2.2715,2.2645,2.2685,3024
20160501|2016-03-17 08:00,17,2.2685,2.283,2.2675,2.278,4476
20160501|2016-03-17 08:30,17,2.2785,2.28,2.2585,2.2645,5325
20160501|2016-03-17 09:00,17,2.265,2.272,2.2645,2.267,3163
20160501|2016-03-17 09:30,17,2.267,2.281,2.2665,2.2795,3147
20160501|2016-03-17 10:00,17,2.279,2.2795,2.2725,2.273,1855
20160501|2016-03-17 10:30,17,2.2735,2.287,2.2735,2.286,2854
20160501|2016-03-17 11:00,17,2.286,2.2895,2.283,2.2835,2809
20160501|2016-03-17 11:30,17,2.284,2.2945,2.283,2.292,5307
20160501|2016-03-17 12:00,17,2.292,2.293,2.2845,2.288,2100
20160501|2016-03-17 12:30,17,2.2875,2.2915,2.287,2.2905,570
20160501|2016-03-17 13:00,17,2.291,2.296,2.2905,2.2955,784
20160501|2016-03-17 13:30,17,2.2955,2.296,2.29,2.2915,407
20160501|2016-03-17 14:00,17,2.2915,2.2915,2.2875,2.2905,193
20160501|2016-03-17 14:30,17,2.2905,2.291,2.285,2.285,310
20160501|2016-03-17 15:00,17,2.286,2.288,2.283,2.2875,287
20160501|2016-03-17 15:30,17,2.2875,2.2895,2.287,2.2885,135
20160501|2016-03-17 17:00,18,2.29,2.293,2.2875,2.2885,87
20160501|2016-03-17 17:30,18,2.288,2.288,2.2855,2.2875,67
20160501|2016-03-17 18:00,18,2.287,2.2875,2.286,2.2865,88
20160501|2016-03-17 18:30,18,2.287,2.2905,2.287,2.2905,123
20160501|2016-03-17 19:00,18,2.2905,2.2915,2.288,2.29,164
20160501|2016-03-17 19:30,18,2.29,2.2925,2.289,2.2925,182
20160501|2016-03-17 20:00,18,2.2925,2.297,2.28,2.297,3045
20160501|2016-03-17 20:30,18,2.297,2.32,2.295,2.317,5289
20160501|2016-03-17 21:00,18,2.3175,2.3195,2.305,2.309,1610
20160501|2016-03-17 21:30,18,2.309,2.312,2.3035,2.3085,1333
20160501|2016-03-17 22:00,18,2.309,2.316,2.3055,2.313,877
20160501|2016-03-17 22:30,18,2.313,2.3185,2.3125,2.3185,254
20160501|2016-03-17 23:00,18,2.3185,2.32,2.317,2.3195,346
20160501|2016-03-17 23:30,18,2.3195,2.3195,2.314,2.314,365
20160501|2016-03-18 00:00,18,2.314,2.317,2.3095,2.31,344
20160501|2016-03-18 00:30,18,2.31,2.319,2.309,2.3145,1050
20160501|2016-03-18 01:00,18,2.3145,2.3185,2.3075,2.3165,1241
20160501|2016-03-18 01:30,18,2.316,2.3235,2.3075,2.3085,1881
20160501|2016-03-18 02:00,18,2.308,2.3125,2.3055,2.306,1035
20160501|2016-03-18 02:30,18,2.306,2.309,2.2955,2.301,1944
20160501|2016-03-18 03:00,18,2.3015,2.302,2.2835,2.286,2747
20160501|2016-03-18 03:30,18,2.286,2.2915,2.284,2.2855,1479
20160501|2016-03-18 04:00,18,2.2845,2.2925,2.2835,2.29,1102
20160501|2016-03-18 04:30,18,2.2895,2.2925,2.287,2.2925,662
20160501|2016-03-18 05:00,18,2.292,2.297,2.2895,2.2965,836
20160501|2016-03-18 05:30,18,2.2965,2.302,2.2955,2.3015,1059
20160501|2016-03-18 06:00,18,2.301,2.3015,2.2965,2.2985,654
20160501|2016-03-18 06:30,18,2.2985,2.2995,2.293,2.294,682
20160501|2016-03-18 07:00,18,2.2935,2.294,2.2855,2.287,1985
20160501|2016-03-18 07:30,18,2.2865,2.2985,2.2865,2.2965,1690
20160501|2016-03-18 08:00,18,2.2965,2.3105,2.2935,2.297,5987
20160501|2016-03-18 08:30,18,2.2975,2.3005,2.29,2.2935,2484
20160501|2016-03-18 09:00,18,2.293,2.2945,2.286,2.287,2227
20160501|2016-03-18 09:30,18,2.2875,2.2925,2.2875,2.2905,1501
20160501|2016-03-18 10:00,18,2.2905,2.2925,2.2885,2.2895,1166
20160501|2016-03-18 10:30,18,2.2895,2.291,2.2815,2.2855,2007
20160501|2016-03-18 11:00,18,2.286,2.2895,2.284,2.285,1199
20160501|2016-03-18 11:30,18,2.2845,2.286,2.276,2.283,3676
20160501|2016-03-18 12:00,18,2.2835,2.2865,2.2815,2.2865,821
20160501|2016-03-18 12:30,18,2.286,2.289,2.2835,2.2845,1266
20160501|2016-03-18 13:00,18,2.285,2.2885,2.284,2.285,476
20160501|2016-03-18 13:30,18,2.285,2.288,2.284,2.285,460
20160501|2016-03-18 14:00,18,2.2845,2.2895,2.2845,2.2885,218
20160501|2016-03-18 14:30,18,2.288,2.2905,2.2865,2.2905,356
20160501|2016-03-18 15:00,18,2.2895,2.291,2.289,2.2895,124
20160501|2016-03-18 15:30,18,2.2895,2.2895,2.2855,2.286,75
20160501|2016-03-20 17:00,21,2.292,2.2925,2.278,2.2785,457
20160501|2016-03-20 17:30,21,2.2785,2.2805,2.2775,2.2785,172
20160501|2016-03-20 18:00,21,2.278,2.279,2.2725,2.276,328
20160501|2016-03-20 18:30,21,2.276,2.2785,2.276,2.2785,35
20160501|2016-03-20 19:00,21,2.2775,2.2775,2.2755,2.277,139
20160501|2016-03-20 19:30,21,2.277,2.2785,2.2745,2.2785,242
20160501|2016-03-20 20:00,21,2.278,2.2825,2.2705,2.281,2081
20160501|2016-03-20 20:30,21,2.2815,2.292,2.279,2.2915,1494
20160501|2016-03-20 21:00,21,2.292,2.2945,2.288,2.2915,824
20160501|2016-03-20 21:30,21,2.2915,2.2945,2.286,2.29,718
20160501|2016-03-20 22:00,21,2.291,2.291,2.281,2.2865,463
20160501|2016-03-20 22:30,21,2.2865,2.2865,2.279,2.2795,372
20160501|2016-03-20 23:00,21,2.2795,2.2855,2.2785,2.2825,385
20160501|2016-03-20 23:30,21,2.2835,2.2835,2.2815,2.282,96
20160501|2016-03-21 00:00,21,2.2825,2.2845,2.2795,2.2835,258
20160501|2016-03-21 00:30,21,2.2835,2.2875,2.2765,2.278,1376
20160501|2016-03-21 01:00,21,2.2775,2.282,2.274,2.2765,694
20160501|2016-03-21 01:30,21,2.2765,2.2795,2.275,2.2755,542
20160501|2016-03-21 02:00,21,2.276,2.2765,2.271,2.2715,624
20160501|2016-03-21 02:30,21,2.271,2.2765,2.27,2.2765,569
20160501|2016-03-21 03:00,21,2.2765,2.2825,2.2725,2.28,1278
20160501|2016-03-21 03:30,21,2.2805,2.2875,2.28,2.285,940
20160501|2016-03-21 04:00,21,2.285,2.2895,2.2845,2.288,737
20160501|2016-03-21 04:30,21,2.2885,2.292,2.287,2.288,753
20160501|2016-03-21 05:00,21,2.288,2.2905,2.287,2.2895,648
20160501|2016-03-21 05:30,21,2.2895,2.2965,2.288,2.295,1285
20160501|2016-03-21 06:00,21,2.295,2.2985,2.2925,2.294,1126
20160501|2016-03-21 06:30,21,2.294,2.297,2.293,2.294,623
20160501|2016-03-21 07:00,21,2.294,2.295,2.287,2.2885,1676
20160501|2016-03-21 07:30,21,2.288,2.29,2.284,2.285,1602
20160501|2016-03-21 08:00,21,2.2855,2.296,2.2835,2.291,2742
20160501|2016-03-21 08:30,21,2.291,2.2965,2.291,2.2935,2122
20160501|2016-03-21 09:00,21,2.294,2.296,2.2895,2.2895,1599
20160501|2016-03-21 09:30,21,2.29,2.29,2.2805,2.2855,2737
20160501|2016-03-21 10:00,21,2.2865,2.2945,2.286,2.293,1806
20160501|2016-03-21 10:30,21,2.293,2.296,2.291,2.2935,1394
20160501|2016-03-21 11:00,21,2.2935,2.302,2.2925,2.298,2372
20160501|2016-03-21 11:30,21,2.298,2.298,2.291,2.292,1993
20160501|2016-03-21 12:00,21,2.292,2.294,2.291,2.294,524
20160501|2016-03-21 12:30,21,2.294,2.294,2.2915,2.292,437
20160501|2016-03-21 13:00,21,2.292,2.2925,2.2865,2.2885,835
20160501|2016-03-21 13:30,21,2.2885,2.289,2.2835,2.284,913
20160501|2016-03-21 14:00,21,2.284,2.2885,2.283,2.2875,272
20160501|2016-03-21 14:30,21,2.2875,2.2895,2.287,2.2895,175
20160501|2016-03-21 15:00,21,2.289,2.29,2.288,2.289,85
20160501|2016-03-21 15:30,21,2.2885,2.289,2.2865,2.287,148
20160501|2016-03-21 16:00,21,2.287,2.287,2.287,2.287,1
20160501|2016-03-21 17:00,22,2.29,2.29,2.2855,2.2865,60
20160501|2016-03-21 17:30,22,2.2875,2.2895,2.2865,2.289,77
20160501|2016-03-21 18:00,22,2.2895,2.2895,2.2865,2.287,76
20160501|2016-03-21 18:30,22,2.288,2.288,2.2855,2.2855,59
20160501|2016-03-21 19:00,22,2.2855,2.2885,2.284,2.288,225
20160501|2016-03-21 19:30,22,2.287,2.288,2.286,2.288,203
20160501|2016-03-21 20:00,22,2.288,2.2905,2.281,2.281,879
20160501|2016-03-21 20:30,22,2.281,2.284,2.278,2.2785,932
20160501|2016-03-21 21:00,22,2.278,2.2825,2.276,2.2795,695
20160501|2016-03-21 21:30,22,2.2785,2.282,2.2785,2.2815,276
20160501|2016-03-21 22:00,22,2.2815,2.2835,2.2805,2.2815,185
20160501|2016-03-21 22:30,22,2.282,2.2825,2.2805,2.2805,51
20160501|2016-03-21 23:00,22,2.2805,2.281,2.279,2.28,80
20160501|2016-03-21 23:30,22,2.2805,2.2835,2.2805,2.2835,151
20160501|2016-03-22 00:00,22,2.2835,2.284,2.283,2.2835,146
20160501|2016-03-22 00:30,22,2.284,2.2905,2.283,2.2885,678
20160501|2016-03-22 01:00,22,2.289,2.289,2.2845,2.285,308
20160501|2016-03-22 01:30,22,2.285,2.285,2.2795,2.2805,593
20160501|2016-03-22 02:00,22,2.2805,2.29,2.279,2.287,1080
20160501|2016-03-22 02:30,22,2.2865,2.2895,2.276,2.2815,1193
20160501|2016-03-22 03:00,22,2.2815,2.2825,2.2735,2.274,1376
20160501|2016-03-22 03:30,22,2.274,2.281,2.272,2.2775,1481
20160501|2016-03-22 04:00,22,2.2775,2.287,2.2775,2.2855,940
20160501|2016-03-22 04:30,22,2.285,2.2945,2.285,2.2915,1250
20160501|2016-03-22 05:00,22,2.2915,2.292,2.281,2.2825,905
20160501|2016-03-22 05:30,22,2.2825,2.2865,2.282,2.2845,764
20160501|2016-03-22 06:00,22,2.285,2.287,2.2825,2.286,577
20160501|2016-03-22 06:30,22,2.286,2.2865,2.278,2.279,719
20160501|2016-03-22 07:00,22,2.2795,2.282,2.2725,2.278,1810
20160501|2016-03-22 07:30,22,2.278,2.283,2.2775,2.28,1134
20160501|2016-03-22 08:00,22,2.28,2.2825,2.273,2.279,2426
20160501|2016-03-22 08:30,22,2.2795,2.2865,2.278,2.2845,1576
20160501|2016-03-22 09:00,22,2.2845,2.288,2.283,2.287,1452
20160501|2016-03-22 09:30,22,2.287,2.2885,2.284,2.286,1381
20160501|2016-03-22 10:00,22,2.2865,2.287,2.2835,2.286,1016
20160501|2016-03-22 10:30,22,2.2855,2.2865,2.2825,2.2855,882
20160501|2016-03-22 11:00,22,2.286,2.289,2.286,2.288,1221
20160501|2016-03-22 11:30,22,2.2875,2.29,2.2865,2.289,1459
20160501|2016-03-22 12:00,22,2.2895,2.2895,2.2875,2.289,411
20160501|2016-03-22 12:30,22,2.2885,2.29,2.2875,2.289,468
20160501|2016-03-22 13:00,22,2.289,2.29,2.2885,2.29,148
20160501|2016-03-22 13:30,22,2.29,2.2905,2.2885,2.2895,188
20160501|2016-03-22 14:00,22,2.2895,2.2895,2.2875,2.2885,113
20160501|2016-03-22 14:30,22,2.289,2.294,2.2885,2.2915,486
20160501|2016-03-22 15:00,22,2.2925,2.293,2.2915,2.292,120
20160501|2016-03-22 15:30,22,2.2915,2.2925,2.291,2.2915,127
20160501|2016-03-22 17:00,23,2.288,2.2915,2.288,2.29,54
20160501|2016-03-22 17:30,23,2.289,2.289,2.2865,2.287,65
20160501|2016-03-22 18:00,23,2.2875,2.2905,2.2855,2.286,146
20160501|2016-03-22 18:30,23,2.2865,2.2885,2.2845,2.287,80
20160501|2016-03-22 19:00,23,2.288,2.2885,2.2875,2.288,38
20160501|2016-03-22 19:30,23,2.288,2.2915,2.288,2.2905,163
20160501|2016-03-22 20:00,23,2.291,2.2965,2.287,2.2955,1323
20160501|2016-03-22 20:30,23,2.295,2.295,2.288,2.2885,684
20160501|2016-03-22 21:00,23,2.288,2.289,2.286,2.2875,416
20160501|2016-03-22 21:30,23,2.288,2.2905,2.2855,2.2895,452
20160501|2016-03-22 22:00,23,2.2905,2.2915,2.2885,2.289,157
20160501|2016-03-22 22:30,23,2.2885,2.2895,2.288,2.2895,84
20160501|2016-03-22 23:00,23,2.289,2.2895,2.2835,2.284,312
20160501|2016-03-22 23:30,23,2.284,2.284,2.2815,2.2835,373
20160501|2016-03-23 00:00,23,2.283,2.2855,2.282,2.284,185
20160501|2016-03-23 00:30,23,2.284,2.2845,2.2785,2.28,981
20160501|2016-03-23 01:00,23,2.28,2.2865,2.2795,2.2825,720
20160501|2016-03-23 01:30,23,2.2835,2.2855,2.277,2.2775,886
20160501|2016-03-23 02:00,23,2.278,2.279,2.2745,2.2765,887
20160501|2016-03-23 02:30,23,2.276,2.2775,2.2735,2.277,1806
20160501|2016-03-23 03:00,23,2.277,2.2805,2.2755,2.2785,420
20160501|2016-03-23 03:30,23,2.2785,2.2845,2.278,2.282,997
20160501|2016-03-23 04:00,23,2.2815,2.283,2.2775,2.2805,753
20160501|2016-03-23 04:30,23,2.2805,2.2865,2.2805,2.2835,384
20160501|2016-03-23 05:00,23,2.283,2.285,2.2825,2.284,356
20160501|2016-03-23 05:30,23,2.2835,2.2875,2.2835,2.287,407
20160501|2016-03-23 06:00,23,2.287,2.289,2.284,2.289,572
20160501|2016-03-23 06:30,23,2.2885,2.2895,2.2855,2.2865,625
20160501|2016-03-23 07:00,23,2.286,2.2865,2.2805,2.2805,1204
20160501|2016-03-23 07:30,23,2.2805,2.2805,2.2675,2.269,3047
20160501|2016-03-23 08:00,23,2.2685,2.27,2.2425,2.2485,12309
20160501|2016-03-23 08:30,23,2.2485,2.256,2.2455,2.246,4584
20160501|2016-03-23 09:00,23,2.2455,2.2515,2.2435,2.2435,3048
20160501|2016-03-23 09:30,23,2.2435,2.2475,2.2375,2.242,3648
20160501|2016-03-23 10:00,23,2.2415,2.2445,2.2395,2.2435,2131
20160501|2016-03-23 10:30,23,2.2435,2.2455,2.238,2.2395,2079
20160501|2016-03-23 11:00,23,2.24,2.2425,2.234,2.235,2899
20160501|2016-03-23 11:30,23,2.235,2.237,2.2305,2.2365,3922
20160501|2016-03-23 12:00,23,2.2365,2.245,2.2355,2.244,1694
20160501|2016-03-23 12:30,23,2.2435,2.245,2.2395,2.2435,933
20160501|2016-03-23 13:00,23,2.244,2.2445,2.237,2.238,782
20160501|2016-03-23 13:30,23,2.2385,2.2395,2.236,2.2365,403
20160501|2016-03-23 14:00,23,2.237,2.2375,2.2355,2.2375,251
20160501|2016-03-23 14:30,23,2.2375,2.242,2.2375,2.241,480
20160501|2016-03-23 15:00,23,2.241,2.2415,2.239,2.239,109
20160501|2016-03-23 15:30,23,2.239,2.2395,2.238,2.2385,116
20160501|2016-03-23 17:00,24,2.2395,2.242,2.2375,2.239,65
20160501|2016-03-23 17:30,24,2.239,2.239,2.237,2.238,72
20160501|2016-03-23 18:00,24,2.238,2.239,2.2375,2.238,101
20160501|2016-03-23 18:30,24,2.2375,2.2385,2.236,2.2365,86
20160501|2016-03-23 19:00,24,2.2375,2.241,2.237,2.237,175
20160501|2016-03-23 19:30,24,2.237,2.2405,2.234,2.2375,399
20160501|2016-03-23 20:00,24,2.237,2.2385,2.232,2.235,1464
20160501|2016-03-23 20:30,24,2.2355,2.236,2.229,2.2305,1538
20160501|2016-03-23 21:00,24,2.2305,2.2345,2.2295,2.234,871
20160501|2016-03-23 21:30,24,2.2345,2.242,2.2335,2.24,1543
20160501|2016-03-23 22:00,24,2.2405,2.2415,2.2355,2.24,901
20160501|2016-03-23 22:30,24,2.24,2.2435,2.2395,2.2395,303
20160501|2016-03-23 23:00,24,2.24,2.241,2.2395,2.2405,60
20160501|2016-03-23 23:30,24,2.241,2.241,2.24,2.24,50
20160501|2016-03-24 00:00,24,2.2395,2.2405,2.237,2.2395,278
20160501|2016-03-24 00:30,24,2.239,2.2395,2.2335,2.2335,656
20160501|2016-03-24 01:00,24,2.2335,2.237,2.232,2.2345,507
20160501|2016-03-24 01:30,24,2.235,2.235,2.2265,2.232,1421
20160501|2016-03-24 02:00,24,2.2315,2.232,2.224,2.226,1080
20160501|2016-03-24 02:30,24,2.226,2.2305,2.224,2.2295,912
20160501|2016-03-24 03:00,24,2.23,2.237,2.2265,2.236,1410
20160501|2016-03-24 03:30,24,2.2365,2.241,2.234,2.234,1076
20160501|2016-03-24 04:00,24,2.234,2.2355,2.225,2.2295,903
20160501|2016-03-24 04:30,24,2.2295,2.2355,2.228,2.2315,888
20160501|2016-03-24 05:00,24,2.231,2.232,2.225,2.2255,1192
20160501|2016-03-24 05:30,24,2.225,2.227,2.2185,2.219,1850
20160501|2016-03-24 06:00,24,2.22,2.22,2.2055,2.2105,4313
20160501|2016-03-24 06:30,24,2.21,2.2165,2.2095,2.214,1774
20160501|2016-03-24 07:00,24,2.215,2.2235,2.215,2.223,2644
20160501|2016-03-24 07:30,24,2.223,2.2255,2.2195,2.2245,2375
20160501|2016-03-24 08:00,24,2.2245,2.2275,2.219,2.22,2592
20160501|2016-03-24 08:30,24,2.22,2.2255,2.2185,2.2245,2839
20160501|2016-03-24 09:00,24,2.2255,2.228,2.2215,2.224,2228
20160501|2016-03-24 09:30,24,2.2245,2.2285,2.2245,2.225,1692
20160501|2016-03-24 10:00,24,2.225,2.2285,2.221,2.224,1331
20160501|2016-03-24 10:30,24,2.224,2.228,2.221,2.227,1244
20160501|2016-03-24 11:00,24,2.227,2.231,2.226,2.2265,1948
20160501|2016-03-24 11:30,24,2.226,2.23,2.2245,2.229,2223
20160501|2016-03-24 12:00,24,2.229,2.2325,2.2265,2.232,705
20160501|2016-03-24 12:30,24,2.2325,2.234,2.23,2.234,282
20160501|2016-03-24 13:00,24,2.234,2.2375,2.2325,2.235,772
20160501|2016-03-24 13:30,24,2.2345,2.237,2.234,2.237,390
20160501|2016-03-24 14:00,24,2.237,2.239,2.2355,2.2375,209
20160501|2016-03-24 14:30,24,2.237,2.2385,2.236,2.2365,181
20160501|2016-03-24 15:00,24,2.236,2.2365,2.235,2.235,160
20160501|2016-03-24 15:30,24,2.2355,2.238,2.235,2.238,101
20160501|2016-03-27 17:00,28,2.2365,2.237,2.233,2.234,177
20160501|2016-03-27 17:30,28,2.234,2.239,2.234,2.2385,146
20160501|2016-03-27 18:00,28,2.2385,2.2425,2.238,2.2395,197
20160501|2016-03-27 18:30,28,2.2395,2.24,2.236,2.2375,124
20160501|2016-03-27 19:00,28,2.2375,2.2395,2.235,2.2365,175
20160501|2016-03-27 19:30,28,2.236,2.2395,2.236,2.2375,177
20160501|2016-03-27 20:00,28,2.238,2.2415,2.2335,2.237,506
20160501|2016-03-27 20:30,28,2.237,2.2415,2.237,2.2405,285
20160501|2016-03-27 21:00,28,2.24,2.2405,2.2375,2.2395,108
20160501|2016-03-27 21:30,28,2.2395,2.2395,2.239,2.239,38
20160501|2016-03-27 22:00,28,2.2385,2.239,2.237,2.2385,45
20160501|2016-03-27 22:30,28,2.238,2.239,2.238,2.239,10
20160501|2016-03-27 23:00,28,2.239,2.2405,2.239,2.24,53
20160501|2016-03-27 23:30,28,2.24,2.242,2.24,2.2415,73
20160501|2016-03-28 00:00,28,2.2415,2.242,2.241,2.241,55
20160501|2016-03-28 00:30,28,2.2405,2.241,2.2375,2.2395,335
20160501|2016-03-28 01:00,28,2.2395,2.2405,2.2285,2.229,1126
20160501|2016-03-28 01:30,28,2.2285,2.229,2.2215,2.224,1215
20160501|2016-03-28 02:00,28,2.2235,2.2295,2.2235,2.228,424
20160501|2016-03-28 02:30,28,2.228,2.2295,2.224,2.2285,353
20160501|2016-03-28 03:00,28,2.2285,2.23,2.226,2.226,119
20160501|2016-03-28 03:30,28,2.226,2.228,2.2255,2.228,55
20160501|2016-03-28 04:00,28,2.2275,2.229,2.227,2.2285,78
20160501|2016-03-28 04:30,28,2.2285,2.229,2.2275,2.2285,63
20160501|2016-03-28 05:00,28,2.2285,2.229,2.228,2.2285,56
20160501|2016-03-28 05:30,28,2.2285,2.229,2.227,2.229,147
20160501|2016-03-28 06:00,28,2.229,2.2325,2.2285,2.2315,325
20160501|2016-03-28 06:30,28,2.231,2.2315,2.2295,2.2305,159
20160501|2016-03-28 07:00,28,2.2305,2.2335,2.23,2.231,779
20160501|2016-03-28 07:30,28,2.231,2.2365,2.228,2.2295,1136
20160501|2016-03-28 08:00,28,2.229,2.2325,2.226,2.2305,932
20160501|2016-03-28 08:30,28,2.231,2.2355,2.2285,2.2345,1306
20160501|2016-03-28 09:00,28,2.2345,2.235,2.2295,2.231,943
20160501|2016-03-28 09:30,28,2.231,2.233,2.229,2.233,609
20160501|2016-03-28 10:00,28,2.2325,2.237,2.2325,2.2355,506
20160501|2016-03-28 10:30,28,2.236,2.2555,2.2335,2.2545,3266
20160501|2016-03-28 11:00,28,2.255,2.255,2.2495,2.2495,1307
20160501|2016-03-28 11:30,28,2.25,2.2515,2.244,2.2465,1384
20160501|2016-03-28 12:00,28,2.2465,2.2465,2.238,2.2405,896
20160501|2016-03-28 12:30,28,2.24,2.2425,2.2395,2.2415,420
20160501|2016-03-28 13:00,28,2.241,2.2435,2.24,2.2425,211
20160501|2016-03-28 13:30,28,2.242,2.243,2.241,2.2425,165
20160501|2016-03-28 14:00,28,2.2425,2.2435,2.242,2.243,90
20160501|2016-03-28 14:30,28,2.2425,2.243,2.241,2.241,121
20160501|2016-03-28 15:00,28,2.241,2.243,2.241,2.2415,152
20160501|2016-03-28 15:30,28,2.241,2.245,2.241,2.2435,117
20160501|2016-03-28 17:00,29,2.242,2.2445,2.242,2.2425,55
20160501|2016-03-28 17:30,29,2.2425,2.243,2.242,2.243,29
20160501|2016-03-28 18:00,29,2.2425,2.243,2.242,2.2425,91
20160501|2016-03-28 18:30,29,2.2425,2.2425,2.2395,2.242,152
20160501|2016-03-28 19:00,29,2.242,2.248,2.241,2.247,349
20160501|2016-03-28 19:30,29,2.246,2.2465,2.245,2.246,129
20160501|2016-03-28 20:00,29,2.246,2.247,2.239,2.24,850
20160501|2016-03-28 20:30,29,2.239,2.241,2.236,2.2395,1069
20160501|2016-03-28 21:00,29,2.239,2.242,2.236,2.2415,422
20160501|2016-03-28 21:30,29,2.2415,2.2415,2.2315,2.2335,562
20160501|2016-03-28 22:00,29,2.234,2.2365,2.232,2.2335,538
20160501|2016-03-28 22:30,29,2.2335,2.237,2.233,2.237,108
20160501|2016-03-28 23:00,29,2.2365,2.2375,2.2335,2.2355,130
20160501|2016-03-28 23:30,29,2.2355,2.2355,2.2335,2.234,128
20160501|2016-03-29 00:00,29,2.2335,2.2335,2.231,2.2335,204
20160501|2016-03-29 00:30,29,2.233,2.236,2.2255,2.227,1168
20160501|2016-03-29 01:00,29,2.2275,2.229,2.2255,2.227,1004
20160501|2016-03-29 01:30,29,2.227,2.2285,2.2125,2.2205,3550
20160501|2016-03-29 02:00,29,2.2205,2.2225,2.2165,2.218,1243
20160501|2016-03-29 02:30,29,2.2175,2.2215,2.217,2.22,642
20160501|2016-03-29 03:00,29,2.2205,2.2255,2.2185,2.2225,1611
20160501|2016-03-29 03:30,29,2.2225,2.2225,2.216,2.218,542
20160501|2016-03-29 04:00,29,2.2175,2.2185,2.2135,2.2135,523
20160501|2016-03-29 04:30,29,2.2135,2.215,2.21,2.2115,955
20160501|2016-03-29 05:00,29,2.2115,2.2145,2.209,2.2145,680
20160501|2016-03-29 05:30,29,2.215,2.215,2.21,2.2105,662
20160501|2016-03-29 06:00,29,2.2105,2.214,2.2095,2.213,603
20160501|2016-03-29 06:30,29,2.2135,2.217,2.212,2.2165,653
20160501|2016-03-29 07:00,29,2.2175,2.2205,2.213,2.2205,1974
20160501|2016-03-29 07:30,29,2.2205,2.2225,2.216,2.221,1520
20160501|2016-03-29 08:00,29,2.221,2.222,2.2085,2.2125,3839
20160501|2016-03-29 08:30,29,2.2125,2.2135,2.2085,2.212,2934
20160501|2016-03-29 09:00,29,2.212,2.2175,2.212,2.216,2568
20160501|2016-03-29 09:30,29,2.216,2.217,2.2105,2.212,2064
20160501|2016-03-29 10:00,29,2.212,2.212,2.197,2.203,6879
20160501|2016-03-29 10:30,29,2.2035,2.206,2.2005,2.2045,2123
20160501|2016-03-29 11:00,29,2.2045,2.2135,2.201,2.213,5327
20160501|2016-03-29 11:30,29,2.2135,2.218,2.213,2.2135,5703
20160501|2016-03-29 12:00,29,2.214,2.2145,2.2075,2.21,1663
20160501|2016-03-29 12:30,29,2.2095,2.2145,2.208,2.2135,855
20160501|2016-03-29 13:00,29,2.2135,2.214,2.2115,2.2115,370
20160501|2016-03-29 13:30,29,2.2125,2.2145,2.2115,2.214,315
20160501|2016-03-29 14:00,29,2.2135,2.2135,2.2085,2.2115,592
20160501|2016-03-29 14:30,29,2.2115,2.2125,2.2095,2.21,328
20160501|2016-03-29 15:00,29,2.21,2.212,2.2095,2.212,153
20160501|2016-03-29 15:30,29,2.212,2.213,2.211,2.2125,98
20160501|2016-03-29 17:00,30,2.2115,2.213,2.21,2.2125,71
20160501|2016-03-29 17:30,30,2.213,2.2145,2.213,2.213,65
20160501|2016-03-29 18:00,30,2.214,2.2165,2.2135,2.216,109
20160501|2016-03-29 18:30,30,2.2165,2.2185,2.215,2.218,162
20160501|2016-03-29 19:00,30,2.2175,2.22,2.2155,2.216,188
20160501|2016-03-29 19:30,30,2.216,2.218,2.2135,2.218,417
20160501|2016-03-29 20:00,30,2.218,2.221,2.2145,2.218,1118
20160501|2016-03-29 20:30,30,2.2185,2.22,2.2145,2.2155,442
20160501|2016-03-29 21:00,30,2.216,2.216,2.2115,2.213,746
20160501|2016-03-29 21:30,30,2.213,2.2155,2.2035,2.205,1989
20160501|2016-03-29 22:00,30,2.2055,2.2065,2.195,2.1955,2788
20160501|2016-03-29 22:30,30,2.195,2.1975,2.192,2.1965,646
20160501|2016-03-29 23:00,30,2.1965,2.1985,2.196,2.1975,158
20160501|2016-03-29 23:30,30,2.1975,2.1985,2.1975,2.1975,220
20160501|2016-03-30 00:00,30,2.198,2.1995,2.198,2.1995,166
20160501|2016-03-30 00:30,30,2.199,2.2015,2.197,2.1975,845
20160501|2016-03-30 01:00,30,2.1975,2.1975,2.1815,2.1895,3543
20160501|2016-03-30 01:30,30,2.1895,2.1975,2.186,2.188,2516
20160501|2016-03-30 02:00,30,2.189,2.1985,2.189,2.196,1613
20160501|2016-03-30 02:30,30,2.1965,2.202,2.1945,2.2,1277
20160501|2016-03-30 03:00,30,2.2005,2.206,2.2,2.2045,977
20160501|2016-03-30 03:30,30,2.2045,2.205,2.1995,2.2005,457
20160501|2016-03-30 04:00,30,2.2,2.2025,2.197,2.2015,737
20160501|2016-03-30 04:30,30,2.201,2.201,2.196,2.197,596
20160501|2016-03-30 05:00,30,2.197,2.2025,2.1965,2.2,511
20160501|2016-03-30 05:30,30,2.2,2.2015,2.1955,2.2,874
20160501|2016-03-30 06:00,30,2.2,2.202,2.1975,2.201,502
20160501|2016-03-30 06:30,30,2.2005,2.209,2.199,2.2035,1362
20160501|2016-03-30 07:00,30,2.2035,2.206,2.193,2.1945,3035
20160501|2016-03-30 07:30,30,2.1945,2.196,2.19,2.191,2115
20160501|2016-03-30 08:00,30,2.191,2.194,2.185,2.1885,3827
20160501|2016-03-30 08:30,30,2.1885,2.1975,2.1875,2.195,3109
20160501|2016-03-30 09:00,30,2.1945,2.1995,2.19,2.1955,2997
20160501|2016-03-30 09:30,30,2.196,2.207,2.193,2.197,3545
20160501|2016-03-30 10:00,30,2.1965,2.1975,2.1895,2.192,2424
20160501|2016-03-30 10:30,30,2.192,2.193,2.1875,2.1925,2181
20160501|2016-03-30 11:00,30,2.193,2.194,2.1915,2.193,1195
20160501|2016-03-30 11:30,30,2.1935,2.1935,2.1865,2.19,2070
20160501|2016-03-30 12:00,30,2.19,2.193,2.189,2.1895,797
20160501|2016-03-30 12:30,30,2.19,2.1915,2.1885,2.1905,448
20160501|2016-03-30 13:00,30,2.19,2.1925,2.1895,2.1925,232
20160501|2016-03-30 13:30,30,2.1925,2.1925,2.1915,2.1925,145
20160501|2016-03-30 14:00,30,2.1925,2.1925,2.191,2.1915,157
20160501|2016-03-30 14:30,30,2.1915,2.192,2.189,2.189,191
20160501|2016-03-30 15:00,30,2.1895,2.19,2.1885,2.189,111
20160501|2016-03-30 15:30,30,2.189,2.189,2.187,2.1875,188
20160501|2016-03-30 17:00,31,2.1895,2.1895,2.1865,2.1875,132
20160501|2016-03-30 17:30,31,2.1875,2.188,2.185,2.1855,155
20160501|2016-03-30 18:00,31,2.186,2.1865,2.1835,2.1855,148
20160501|2016-03-30 18:30,31,2.1855,2.186,2.1825,2.1835,168
20160501|2016-03-30 19:00,31,2.1835,2.1875,2.1835,2.185,352
20160501|2016-03-30 19:30,31,2.185,2.1855,2.179,2.1795,1090
20160501|2016-03-30 20:00,31,2.18,2.182,2.1705,2.178,4156
20160501|2016-03-30 20:30,31,2.1775,2.18,2.1755,2.1795,725
20160501|2016-03-30 21:00,31,2.1795,2.1795,2.1755,2.176,259
20160501|2016-03-30 21:30,31,2.176,2.1775,2.174,2.1755,407
20160501|2016-03-30 22:00,31,2.175,2.18,2.172,2.178,839
20160501|2016-03-30 22:30,31,2.178,2.181,2.1775,2.1785,186
20160501|2016-03-30 23:00,31,2.179,2.18,2.1785,2.179,67
20160501|2016-03-30 23:30,31,2.179,2.1795,2.1775,2.1775,142
20160501|2016-03-31 00:00,31,2.178,2.18,2.1775,2.1795,138
20160501|2016-03-31 00:30,31,2.1795,2.1815,2.1735,2.1765,1273
20160501|2016-03-31 01:00,31,2.1765,2.181,2.1765,2.1775,1168
20160501|2016-03-31 01:30,31,2.1775,2.183,2.177,2.1825,1081
20160501|2016-03-31 02:00,31,2.1815,2.182,2.1715,2.173,2052
20160501|2016-03-31 02:30,31,2.173,2.1745,2.166,2.169,1679
20160501|2016-03-31 03:00,31,2.1695,2.174,2.1675,2.172,941
20160501|2016-03-31 03:30,31,2.172,2.179,2.172,2.1755,856
20160501|2016-03-31 04:00,31,2.1755,2.176,2.1695,2.1715,662
20160501|2016-03-31 04:30,31,2.171,2.174,2.169,2.1725,519
20160501|2016-03-31 05:00,31,2.1725,2.1755,2.168,2.168,512
20160501|2016-03-31 05:30,31,2.1685,2.171,2.1665,2.1695,1039
20160501|2016-03-31 06:00,31,2.1695,2.1805,2.1685,2.1795,2414
20160501|2016-03-31 06:30,31,2.1795,2.1805,2.172,2.1735,1971
20160501|2016-03-31 07:00,31,2.173,2.1775,2.17,2.1765,1898
20160501|2016-03-31 07:30,31,2.1765,2.181,2.174,2.1775,2274
20160501|2016-03-31 08:00,31,2.1775,2.187,2.1745,2.1855,3722
20160501|2016-03-31 08:30,31,2.186,2.199,2.185,2.195,6588
20160501|2016-03-31 09:00,31,2.195,2.201,2.194,2.1965,3128
20160501|2016-03-31 09:30,31,2.1965,2.1975,2.1905,2.191,2920
20160501|2016-03-31 10:00,31,2.191,2.1925,2.18,2.187,3909
20160501|2016-03-31 10:30,31,2.187,2.191,2.1835,2.184,2632
20160501|2016-03-31 11:00,31,2.184,2.1865,2.182,2.185,2201
20160501|2016-03-31 11:30,31,2.185,2.1855,2.1785,2.183,4133
20160501|2016-03-31 12:00,31,2.183,2.189,2.183,2.187,991
20160501|2016-03-31 12:30,31,2.1865,2.1875,2.1845,2.1865,471
20160501|2016-03-31 13:00,31,2.1865,2.187,2.184,2.184,173
20160501|2016-03-31 13:30,31,2.184,2.1855,2.183,2.185,225
20160501|2016-03-31 14:00,31,2.1855,2.186,2.184,2.185,271
20160501|2016-03-31 14:30,31,2.1855,2.187,2.1845,2.185,539
20160501|2016-03-31 15:00,31,2.1855,2.1855,2.183,2.184,179
20160501|2016-03-31 15:30,31,2.184,2.185,2.183,2.183,149
20160501|2016-03-31 17:00,1,2.185,2.1865,2.182,2.182,102
20160501|2016-03-31 17:30,1,2.182,2.184,2.182,2.184,100
20160501|2016-03-31 18:00,1,2.184,2.1845,2.1815,2.1815,112
20160501|2016-03-31 18:30,1,2.1815,2.184,2.181,2.184,30
20160501|2016-03-31 19:00,1,2.1835,2.185,2.183,2.1835,215
20160501|2016-03-31 19:30,1,2.1835,2.1895,2.18,2.189,740
20160501|2016-03-31 20:00,1,2.189,2.1935,2.184,2.1885,2339
20160501|2016-03-31 20:30,1,2.188,2.1915,2.1845,2.187,1457
20160501|2016-03-31 21:00,1,2.1865,2.1875,2.1835,2.185,711
20160501|2016-03-31 21:30,1,2.185,2.1885,2.184,2.1885,547
20160501|2016-03-31 22:00,1,2.1885,2.19,2.1855,2.186,606
20160501|2016-03-31 22:30,1,2.186,2.186,2.183,2.1835,222
20160501|2016-03-31 23:00,1,2.1835,2.185,2.1825,2.1825,170
20160501|2016-03-31 23:30,1,2.1825,2.186,2.1825,2.1845,214
20160501|2016-04-01 00:00,1,2.185,2.188,2.184,2.188,170
20160501|2016-04-01 00:30,1,2.1875,2.189,2.185,2.187,384
20160501|2016-04-01 01:00,1,2.1865,2.1915,2.186,2.19,1051
20160501|2016-04-01 01:30,1,2.1905,2.195,2.188,2.193,1714
20160501|2016-04-01 02:00,1,2.1935,2.1975,2.1905,2.1975,1236
20160501|2016-04-01 02:30,1,2.1975,2.204,2.196,2.1995,1818
20160501|2016-04-01 03:00,1,2.2,2.2015,2.1975,2.1995,784
20160501|2016-04-01 03:30,1,2.2005,2.2035,2.1995,2.2,639
20160501|2016-04-01 04:00,1,2.201,2.2025,2.2005,2.201,418
20160501|2016-04-01 04:30,1,2.201,2.201,2.198,2.198,543
20160501|2016-04-01 05:00,1,2.198,2.1985,2.19,2.19,860
20160501|2016-04-01 05:30,1,2.19,2.19,2.1845,2.185,1129
20160501|2016-04-01 06:00,1,2.185,2.1875,2.183,2.1865,1300
20160501|2016-04-01 06:30,1,2.187,2.1875,2.183,2.186,694
20160501|2016-04-01 07:00,1,2.1865,2.1865,2.1805,2.183,1465
20160501|2016-04-01 07:30,1,2.183,2.183,2.163,2.168,6821
20160501|2016-04-01 08:00,1,2.1675,2.1685,2.1605,2.1665,3394
20160501|2016-04-01 08:30,1,2.1665,2.1725,2.164,2.172,2622
20160501|2016-04-01 09:00,1,2.172,2.1865,2.1685,2.175,5576
20160501|2016-04-01 09:30,1,2.175,2.1845,2.173,2.1795,2139
20160501|2016-04-01 10:00,1,2.179,2.182,2.176,2.1785,1620
20160501|2016-04-01 10:30,1,2.1785,2.18,2.1705,2.172,1885
20160501|2016-04-01 11:00,1,2.1725,2.173,2.1665,2.1685,1746
20160501|2016-04-01 11:30,1,2.1685,2.1685,2.1585,2.163,2636
20160501|2016-04-01 12:00,1,2.163,2.171,2.1625,2.17,1130
20160501|2016-04-01 12:30,1,2.1695,2.17,2.162,2.163,828
20160501|2016-04-01 13:00,1,2.163,2.167,2.1625,2.1635,279
20160501|2016-04-01 13:30,1,2.1635,2.1655,2.1635,2.1645,237
20160501|2016-04-01 14:00,1,2.1645,2.1655,2.164,2.1655,171
20160501|2016-04-01 14:30,1,2.166,2.1675,2.165,2.1675,271
20160501|2016-04-01 15:00,1,2.167,2.168,2.1665,2.1675,94
20160501|2016-04-01 15:30,1,2.1675,2.169,2.165,2.169,162
20160501|2016-04-03 17:00,4,2.165,2.173,2.15,2.1565,354
20160501|2016-04-03 17:30,4,2.1565,2.1575,2.1515,2.1545,199
20160501|2016-04-03 18:00,4,2.1555,2.158,2.152,2.1535,182
20160501|2016-04-03 18:30,4,2.154,2.1605,2.154,2.1595,116
20160501|2016-04-03 19:00,4,2.1605,2.1635,2.157,2.1595,281
20160501|2016-04-03 19:30,4,2.1595,2.1625,2.1595,2.1625,137
20160501|2016-04-03 20:00,4,2.1625,2.163,2.1565,2.158,343
20160501|2016-04-03 20:30,4,2.1575,2.1575,2.153,2.156,361
20160501|2016-04-03 21:00,4,2.156,2.1615,2.156,2.1615,218
20160501|2016-04-03 21:30,4,2.1615,2.1625,2.1605,2.1615,170
20160501|2016-04-03 22:00,4,2.1615,2.1645,2.161,2.164,259
20160501|2016-04-03 22:30,4,2.1645,2.1645,2.163,2.1645,152
20160501|2016-04-03 23:00,4,2.1645,2.1645,2.1595,2.16,225
20160501|2016-04-03 23:30,4,2.1605,2.161,2.1575,2.1585,184
20160501|2016-04-04 00:00,4,2.158,2.159,2.156,2.1565,222
20160501|2016-04-04 00:30,4,2.156,2.158,2.1555,2.1565,250
20160501|2016-04-04 01:00,4,2.156,2.1575,2.1525,2.1565,590
20160501|2016-04-04 01:30,4,2.157,2.1575,2.15,2.1505,812
20160501|2016-04-04 02:00,4,2.1505,2.1575,2.1475,2.1565,1295
20160501|2016-04-04 02:30,4,2.156,2.1615,2.153,2.1605,949
20160501|2016-04-04 03:00,4,2.1605,2.166,2.1595,2.166,843
20160501|2016-04-04 03:30,4,2.166,2.1695,2.1645,2.1665,916
20160501|2016-04-04 04:00,4,2.166,2.1685,2.166,2.168,619
20160501|2016-04-04 04:30,4,2.168,2.169,2.166,2.168,770
20160501|2016-04-04 05:00,4,2.168,2.1685,2.1615,2.1615,718
20160501|2016-04-04 05:30,4,2.162,2.162,2.157,2.159,928
20160501|2016-04-04 06:00,4,2.1585,2.164,2.1585,2.163,842
20160501|2016-04-04 06:30,4,2.164,2.1655,2.159,2.162,1214
20160501|2016-04-04 07:00,4,2.1615,2.166,2.1565,2.1635,1656
20160501|2016-04-04 07:30,4,2.1635,2.1655,2.159,2.162,1176
20160501|2016-04-04 08:00,4,2.1615,2.162,2.1565,2.1575,1746
20160501|2016-04-04 08:30,4,2.157,2.158,2.1515,2.157,2181
20160501|2016-04-04 09:00,4,2.157,2.1595,2.1515,2.1525,1819
20160501|2016-04-04 09:30,4,2.152,2.1535,2.148,2.1485,2205
20160501|2016-04-04 10:00,4,2.1485,2.149,2.1365,2.1395,4261
20160501|2016-04-04 10:30,4,2.139,2.1405,2.1375,2.138,2198
20160501|2016-04-04 11:00,4,2.138,2.1435,2.1375,2.1405,1713
20160501|2016-04-04 11:30,4,2.1405,2.1415,2.138,2.141,1415
20160501|2016-04-04 12:00,4,2.141,2.1425,2.1385,2.141,772
20160501|2016-04-04 12:30,4,2.141,2.145,2.1405,2.1425,514
20160501|2016-04-04 13:00,4,2.1425,2.143,2.1405,2.142,361
20160501|2016-04-04 13:30,4,2.142,2.1435,2.141,2.143,189
20160501|2016-04-04 14:00,4,2.1435,2.1455,2.1415,2.144,437
20160501|2016-04-04 14:30,4,2.144,2.146,2.1415,2.142,387
20160501|2016-04-04 15:00,4,2.142,2.1435,2.1415,2.1415,97
20160501|2016-04-04 15:30,4,2.1415,2.1415,2.1375,2.1415,599
20160501|2016-04-04 17:00,5,2.145,2.1495,2.143,2.1485,491
20160501|2016-04-04 17:30,5,2.148,2.1485,2.147,2.1475,121
20160501|2016-04-04 18:00,5,2.147,2.1475,2.145,2.1455,118
20160501|2016-04-04 18:30,5,2.145,2.1455,2.1395,2.1405,383
20160501|2016-04-04 19:00,5,2.1405,2.144,2.139,2.142,445
20160501|2016-04-04 19:30,5,2.1425,2.148,2.142,2.147,677
20160501|2016-04-04 20:00,5,2.147,2.1525,2.144,2.1485,4327
20160501|2016-04-04 20:30,5,2.148,2.1535,2.146,2.151,1101
20160501|2016-04-04 21:00,5,2.1505,2.153,2.1505,2.153,263
20160501|2016-04-04 21:30,5,2.1525,2.1555,2.1515,2.155,467
20160501|2016-04-04 22:00,5,2.155,2.1565,2.153,2.156,418
20160501|2016-04-04 22:30,5,2.1565,2.1575,2.156,2.1575,250
20160501|2016-04-04 23:00,5,2.1575,2.1575,2.1555,2.1565,114
20160501|2016-04-04 23:30,5,2.157,2.1575,2.154,2.154,448
20160501|2016-04-05 00:00,5,2.1545,2.1545,2.151,2.151,544
20160501|2016-04-05 00:30,5,2.151,2.1605,2.151,2.157,1547
20160501|2016-04-05 01:00,5,2.1575,2.1575,2.152,2.1555,885
20160501|2016-04-05 01:30,5,2.1565,2.1575,2.1495,2.152,1015
20160501|2016-04-05 02:00,5,2.1525,2.1525,2.1425,2.144,1700
20160501|2016-04-05 02:30,5,2.1445,2.1475,2.1425,2.143,670
20160501|2016-04-05 03:00,5,2.143,2.149,2.1425,2.147,592
20160501|2016-04-05 03:30,5,2.147,2.1485,2.1435,2.148,447
20160501|2016-04-05 04:00,5,2.148,2.15,2.1465,2.147,521
20160501|2016-04-05 04:30,5,2.1465,2.1475,2.1425,2.144,632
20160501|2016-04-05 05:00,5,2.144,2.144,2.134,2.135,1640
20160501|2016-04-05 05:30,5,2.135,2.1385,2.1335,2.138,1144
20160501|2016-04-05 06:00,5,2.1375,2.1415,2.1365,2.14,1182
20160501|2016-04-05 06:30,5,2.1395,2.1405,2.1355,2.136,1059
20160501|2016-04-05 07:00,5,2.136,2.1395,2.1345,2.1355,2098
20160501|2016-04-05 07:30,5,2.136,2.138,2.1345,2.136,1478
20160501|2016-04-05 08:00,5,2.136,2.147,2.1315,2.1445,4706
20160501|2016-04-05 08:30,5,2.144,2.148,2.142,2.1475,1893
20160501|2016-04-05 09:00,5,2.147,2.15,2.144,2.146,2470
20160501|2016-04-05 09:30,5,2.1465,2.1465,2.137,2.1385,2650
20160501|2016-04-05 10:00,5,2.139,2.1405,2.1375,2.138,1635
20160501|2016-04-05 10:30,5,2.1385,2.1435,2.138,2.1415,1907
20160501|2016-04-05 11:00,5,2.141,2.143,2.1395,2.141,1389
20160501|2016-04-05 11:30,5,2.141,2.142,2.137,2.137,1890
20160501|2016-04-05 12:00,5,2.137,2.138,2.135,2.1375,956
20160501|2016-04-05 12:30,5,2.1375,2.138,2.1345,2.1375,851
20160501|2016-04-05 13:00,5,2.1375,2.142,2.1355,2.1415,529
20160501|2016-04-05 13:30,5,2.1415,2.1435,2.141,2.1435,357
20160501|2016-04-05 14:00,5,2.143,2.1435,2.14,2.14,195
20160501|2016-04-05 14:30,5,2.1395,2.14,2.1375,2.139,282
20160501|2016-04-05 15:00,5,2.14,2.14,2.1385,2.139,42
20160501|2016-04-05 15:30,5,2.139,2.1445,2.139,2.143,202
20160501|2016-04-05 17:00,6,2.143,2.144,2.142,2.143,63
20160501|2016-04-05 17:30,6,2.1425,2.1435,2.1415,2.1415,111
20160501|2016-04-05 18:00,6,2.1415,2.1425,2.141,2.142,95
20160501|2016-04-05 18:30,6,2.141,2.1425,2.1405,2.141,197
20160501|2016-04-05 19:00,6,2.141,2.1445,2.14,2.144,350
20160501|2016-04-05 19:30,6,2.144,2.146,2.144,2.145,496
20160501|2016-04-05 20:00,6,2.1455,2.146,2.1415,2.143,1026
20160501|2016-04-05 20:30,6,2.1425,2.1495,2.142,2.1475,890
20160501|2016-04-05 21:00,6,2.1475,2.1505,2.147,2.1475,623
20160501|2016-04-05 21:30,6,2.1475,2.151,2.1475,2.148,966
20160501|2016-04-05 22:00,6,2.1485,2.15,2.1475,2.1485,437
20160501|2016-04-05 22:30,6,2.149,2.1505,2.1485,2.1485,294
20160501|2016-04-05 23:00,6,2.149,2.1505,2.1485,2.1495,89
20160501|2016-04-05 23:30,6,2.1495,2.1505,2.1485,2.15,143
20160501|2016-04-06 00:00,6,2.15,2.151,2.1485,2.1505,156
20160501|2016-04-06 00:30,6,2.1495,2.1495,2.144,2.146,688
20160501|2016-04-06 01:00,6,2.1455,2.1505,2.145,2.1475,618
20160501|2016-04-06 01:30,6,2.148,2.1485,2.1435,2.1455,1450
20160501|2016-04-06 02:00,6,2.1455,2.146,2.137,2.145,1192
20160501|2016-04-06 02:30,6,2.1435,2.1495,2.1435,2.1465,966
20160501|2016-04-06 03:00,6,2.147,2.1475,2.1395,2.1425,1056
20160501|2016-04-06 03:30,6,2.1425,2.1445,2.141,2.1435,530
20160501|2016-04-06 04:00,6,2.1435,2.1455,2.1405,2.141,513
20160501|2016-04-06 04:30,6,2.141,2.1415,2.137,2.1385,426
20160501|2016-04-06 05:00,6,2.1385,2.1395,2.1355,2.1365,1153
20160501|2016-04-06 05:30,6,2.1365,2.138,2.1335,2.134,926
20160501|2016-04-06 06:00,6,2.1345,2.136,2.1325,2.1325,938
20160501|2016-04-06 06:30,6,2.133,2.137,2.132,2.1355,1169
20160501|2016-04-06 07:00,6,2.136,2.1365,2.132,2.1335,1437
20160501|2016-04-06 07:30,6,2.133,2.1335,2.1305,2.1325,2145
20160501|2016-04-06 08:00,6,2.132,2.139,2.132,2.1365,2848
20160501|2016-04-06 08:30,6,2.1365,2.141,2.1335,2.136,2461
20160501|2016-04-06 09:00,6,2.1365,2.138,2.1325,2.133,1444
20160501|2016-04-06 09:30,6,2.1335,2.147,2.132,2.146,3365
20160501|2016-04-06 10:00,6,2.1455,2.1475,2.14,2.1445,3408
20160501|2016-04-06 10:30,6,2.1445,2.151,2.1435,2.145,2898
20160501|2016-04-06 11:00,6,2.146,2.1465,2.142,2.142,1552
20160501|2016-04-06 11:30,6,2.1425,2.145,2.14,2.1435,2416
20160501|2016-04-06 12:00,6,2.1435,2.146,2.141,2.141,639
20160501|2016-04-06 12:30,6,2.142,2.144,2.1415,2.142,599
20160501|2016-04-06 13:00,6,2.1425,2.1465,2.138,2.1415,838
20160501|2016-04-06 13:30,6,2.1415,2.143,2.1405,2.142,172
20160501|2016-04-06 14:00,6,2.142,2.1435,2.1415,2.142,198
20160501|2016-04-06 14:30,6,2.142,2.1445,2.1415,2.1435,284
20160501|2016-04-06 15:00,6,2.144,2.1445,2.142,2.142,70
20160501|2016-04-06 15:30,6,2.1425,2.1435,2.1415,2.1425,115
20160501|2016-04-06 17:00,7,2.14,2.1425,2.14,2.1415,49
20160501|2016-04-06 17:30,7,2.1415,2.142,2.1385,2.139,176
20160501|2016-04-06 18:00,7,2.1385,2.1465,2.1385,2.1455,310
20160501|2016-04-06 18:30,7,2.146,2.1495,2.1445,2.147,280
20160501|2016-04-06 19:00,7,2.1465,2.1505,2.1455,2.15,285
20160501|2016-04-06 19:30,7,2.1495,2.152,2.1495,2.1505,568
20160501|2016-04-06 20:00,7,2.1505,2.1535,2.148,2.151,1247
20160501|2016-04-06 20:30,7,2.151,2.151,2.1445,2.146,774
20160501|2016-04-06 21:00,7,2.146,2.146,2.14,2.143,1254
20160501|2016-04-06 21:30,7,2.1435,2.144,2.141,2.1425,673
20160501|2016-04-06 22:00,7,2.1425,2.1445,2.1425,2.1435,405
20160501|2016-04-06 22:30,7,2.143,2.144,2.1425,2.143,52
20160501|2016-04-06 23:00,7,2.1435,2.144,2.1425,2.144,56
20160501|2016-04-06 23:30,7,2.1435,2.1455,2.143,2.1455,159
20160501|2016-04-07 00:00,7,2.1455,2.149,2.1455,2.1485,592
20160501|2016-04-07 00:30,7,2.1485,2.1495,2.1455,2.146,863
20160501|2016-04-07 01:00,7,2.1465,2.153,2.146,2.151,1036
20160501|2016-04-07 01:30,7,2.151,2.151,2.141,2.1415,1271
20160501|2016-04-07 02:00,7,2.1415,2.142,2.116,2.118,7533
20160501|2016-04-07 02:30,7,2.1175,2.1195,2.114,2.1165,2971
20160501|2016-04-07 03:00,7,2.117,2.117,2.113,2.1155,1420
20160501|2016-04-07 03:30,7,2.1155,2.1195,2.1135,2.1185,910
20160501|2016-04-07 04:00,7,2.118,2.1185,2.1135,2.1155,1194
20160501|2016-04-07 04:30,7,2.115,2.117,2.114,2.115,834
20160501|2016-04-07 05:00,7,2.1145,2.115,2.104,2.105,2369
20160501|2016-04-07 05:30,7,2.1055,2.106,2.097,2.1005,3064
20160501|2016-04-07 06:00,7,2.1005,2.105,2.098,2.1045,2043
20160501|2016-04-07 06:30,7,2.1045,2.1045,2.0985,2.0995,1203
20160501|2016-04-07 07:00,7,2.1,2.1,2.095,2.0975,2917
20160501|2016-04-07 07:30,7,2.097,2.1085,2.097,2.108,2713
20160501|2016-04-07 08:00,7,2.108,2.11,2.09,2.093,7608
20160501|2016-04-07 08:30,7,2.093,2.099,2.088,2.0895,4733
20160501|2016-04-07 09:00,7,2.0895,2.0935,2.0705,2.0755,6455
20160501|2016-04-07 09:30,7,2.075,2.0845,2.074,2.079,4302
20160501|2016-04-07 10:00,7,2.0795,2.082,2.077,2.08,3628
20160501|2016-04-07 10:30,7,2.0805,2.0855,2.077,2.077,2745
20160501|2016-04-07 11:00,7,2.0775,2.079,2.0765,2.078,1611
20160501|2016-04-07 11:30,7,2.078,2.0805,2.0735,2.0765,2979
20160501|2016-04-07 12:00,7,2.076,2.0785,2.0745,2.0755,1483
20160501|2016-04-07 12:30,7,2.076,2.0765,2.0675,2.0685,1615
20160501|2016-04-07 13:00,7,2.0685,2.0735,2.067,2.072,446
20160501|2016-04-07 13:30,7,2.072,2.075,2.07,2.0715,531
20160501|2016-04-07 14:00,7,2.0715,2.074,2.0705,2.072,203
20160501|2016-04-07 14:30,7,2.0725,2.0735,2.0705,2.073,280
20160501|2016-04-07 15:00,7,2.0725,2.0765,2.072,2.073,290
20160501|2016-04-07 15:30,7,2.072,2.079,2.072,2.079,211
20160501|2016-04-07 17:00,8,2.076,2.076,2.074,2.076,137
20160501|2016-04-07 17:30,8,2.0765,2.077,2.074,2.074,77
20160501|2016-04-07 18:00,8,2.0735,2.0765,2.073,2.074,173
20160501|2016-04-07 18:30,8,2.0745,2.0755,2.0715,2.0725,264
20160501|2016-04-07 19:00,8,2.0735,2.076,2.071,2.0735,589
20160501|2016-04-07 19:30,8,2.0725,2.0775,2.072,2.075,317
20160501|2016-04-07 20:00,8,2.075,2.0825,2.075,2.0825,1814
20160501|2016-04-07 20:30,8,2.082,2.0855,2.081,2.0845,1189
20160501|2016-04-07 21:00,8,2.0835,2.0865,2.0815,2.084,532
20160501|2016-04-07 21:30,8,2.084,2.085,2.079,2.081,1399
20160501|2016-04-07 22:00,8,2.0805,2.0845,2.0795,2.084,683
20160501|2016-04-07 22:30,8,2.0835,2.084,2.0815,2.083,439
20160501|2016-04-07 23:00,8,2.0835,2.0855,2.083,2.085,158
20160501|2016-04-07 23:30,8,2.085,2.085,2.0815,2.0825,198
20160501|2016-04-08 00:00,8,2.0825,2.083,2.081,2.082,200
20160501|2016-04-08 00:30,8,2.0825,2.084,2.0805,2.081,456
20160501|2016-04-08 01:00,8,2.0815,2.0835,2.08,2.082,736
20160501|2016-04-08 01:30,8,2.0815,2.0825,2.076,2.0775,1908
20160501|2016-04-08 02:00,8,2.077,2.0865,2.0765,2.085,1608
20160501|2016-04-08 02:30,8,2.085,2.0905,2.083,2.0875,1526
20160501|2016-04-08 03:00,8,2.0875,2.092,2.087,2.0905,1845
20160501|2016-04-08 03:30,8,2.0905,2.091,2.0845,2.087,731
20160501|2016-04-08 04:00,8,2.087,2.0885,2.0805,2.0805,872
20160501|2016-04-08 04:30,8,2.081,2.083,2.077,2.078,1156
20160501|2016-04-08 05:00,8,2.078,2.0795,2.075,2.075,1283
20160501|2016-04-08 05:30,8,2.075,2.0765,2.071,2.074,1440
20160501|2016-04-08 06:00,8,2.0745,2.075,2.072,2.0725,970
20160501|2016-04-08 06:30,8,2.073,2.0835,2.0725,2.082,2184
20160501|2016-04-08 07:00,8,2.082,2.083,2.075,2.0795,2143
20160501|2016-04-08 07:30,8,2.08,2.0825,2.076,2.0795,1801
20160501|2016-04-08 08:00,8,2.0795,2.0915,2.0795,2.089,5282
20160501|2016-04-08 08:30,8,2.0895,2.0905,2.084,2.084,2746
20160501|2016-04-08 09:00,8,2.085,2.0895,2.082,2.086,2520
20160501|2016-04-08 09:30,8,2.086,2.0955,2.085,2.094,4284
20160501|2016-04-08 10:00,8,2.0945,2.0965,2.09,2.093,2631
20160501|2016-04-08 10:30,8,2.093,2.093,2.0815,2.0835,3674
20160501|2016-04-08 11:00,8,2.083,2.0855,2.082,2.084,1504
20160501|2016-04-08 11:30,8,2.084,2.089,2.084,2.0865,2462
20160501|2016-04-08 12:00,8,2.0865,2.0865,2.0825,2.0835,745
20160501|2016-04-08 12:30,8,2.083,2.0885,2.083,2.086,565
20160501|2016-04-08 13:00,8,2.0865,2.088,2.0855,2.088,266
20160501|2016-04-08 13:30,8,2.0875,2.0885,2.086,2.088,206
20160501|2016-04-08 14:00,8,2.088,2.088,2.086,2.0865,192
20160501|2016-04-08 14:30,8,2.0865,2.087,2.084,2.0865,414
20160501|2016-04-08 15:00,8,2.086,2.0875,2.086,2.0875,112
20160501|2016-04-08 15:30,8,2.0875,2.088,2.086,2.086,96
20160501|2016-04-10 17:00,11,2.0845,2.0905,2.083,2.0855,161
20160501|2016-04-10 17:30,11,2.086,2.095,2.086,2.092,385
20160501|2016-04-10 18:00,11,2.0915,2.092,2.0895,2.0915,206
20160501|2016-04-10 18:30,11,2.091,2.091,2.09,2.09,92
20160501|2016-04-10 19:00,11,2.0895,2.0905,2.0885,2.09,138
20160501|2016-04-10 19:30,11,2.09,2.09,2.084,2.085,358
20160501|2016-04-10 20:00,11,2.086,2.095,2.0845,2.0885,2491
20160501|2016-04-10 20:30,11,2.088,2.0925,2.087,2.091,801
20160501|2016-04-10 21:00,11,2.091,2.096,2.0895,2.096,518
20160501|2016-04-10 21:30,11,2.0965,2.105,2.095,2.1045,1437
20160501|2016-04-10 22:00,11,2.1045,2.105,2.0965,2.1,1015
20160501|2016-04-10 22:30,11,2.1005,2.1015,2.0965,2.097,310
20160501|2016-04-10 23:00,11,2.097,2.1015,2.097,2.101,560
20160501|2016-04-10 23:30,11,2.101,2.1025,2.1005,2.102,103
20160501|2016-04-11 00:00,11,2.1015,2.1025,2.098,2.0985,242
20160501|2016-04-11 00:30,11,2.0985,2.0995,2.0935,2.0965,617
20160501|2016-04-11 01:00,11,2.096,2.0965,2.0865,2.0885,1641
20160501|2016-04-11 01:30,11,2.0885,2.0905,2.0835,2.087,1631
20160501|2016-04-11 02:00,11,2.087,2.0885,2.076,2.0805,2281
20160501|2016-04-11 02:30,11,2.08,2.0885,2.0765,2.088,1032
20160501|2016-04-11 03:00,11,2.0885,2.09,2.084,2.0845,791
20160501|2016-04-11 03:30,11,2.085,2.0855,2.079,2.0795,770
20160501|2016-04-11 04:00,11,2.0795,2.0795,2.075,2.0765,852
20160501|2016-04-11 04:30,11,2.0765,2.078,2.0755,2.0765,678
20160501|2016-04-11 05:00,11,2.077,2.077,2.0755,2.077,399
20160501|2016-04-11 05:30,11,2.077,2.0795,2.076,2.0775,906
20160501|2016-04-11 06:00,11,2.0775,2.081,2.0755,2.0755,733
20160501|2016-04-11 06:30,11,2.0755,2.079,2.0735,2.0745,1065
20160501|2016-04-11 07:00,11,2.0745,2.0795,2.0735,2.077,2683
20160501|2016-04-11 07:30,11,2.077,2.0845,2.0765,2.0845,1752
20160501|2016-04-11 08:00,11,2.0845,2.093,2.0845,2.091,3298
20160501|2016-04-11 08:30,11,2.0905,2.099,2.0905,2.096,3079
20160501|2016-04-11 09:00,11,2.096,2.097,2.0915,2.0935,1796
20160501|2016-04-11 09:30,11,2.094,2.0955,2.086,2.089,1865
20160501|2016-04-11 10:00,11,2.089,2.0945,2.0885,2.093,1256
20160501|2016-04-11 10:30,11,2.093,2.094,2.0865,2.0875,1910
20160501|2016-04-11 11:00,11,2.088,2.092,2.0875,2.091,829
20160501|2016-04-11 11:30,11,2.091,2.092,2.088,2.089,1898
20160501|2016-04-11 12:00,11,2.089,2.09,2.0875,2.088,734
20160501|2016-04-11 12:30,11,2.0875,2.09,2.0865,2.089,421
20160501|2016-04-11 13:00,11,2.0895,2.0905,2.0875,2.0885,219
20160501|2016-04-11 13:30,11,2.088,2.089,2.088,2.088,166
20160501|2016-04-11 14:00,11,2.088,2.0885,2.085,2.0855,216
20160501|2016-04-11 14:30,11,2.086,2.086,2.0835,2.0835,430
20160501|2016-04-11 15:00,11,2.0835,2.0845,2.0825,2.083,120
20160501|2016-04-11 15:30,11,2.083,2.083,2.082,2.082,107
20160501|2016-04-11 17:00,12,2.0835,2.0855,2.0835,2.085,98
20160501|2016-04-11 17:30,12,2.085,2.0855,2.0845,2.0855,28
20160501|2016-04-11 18:00,12,2.085,2.0855,2.0845,2.0845,81
20160501|2016-04-11 18:30,12,2.085,2.085,2.084,2.085,90
20160501|2016-04-11 19:00,12,2.0845,2.0865,2.083,2.0855,164
20160501|2016-04-11 19:30,12,2.0855,2.086,2.079,2.0825,909
20160501|2016-04-11 20:00,12,2.0825,2.086,2.075,2.0755,2431
20160501|2016-04-11 20:30,12,2.076,2.0885,2.0735,2.0885,2445
20160501|2016-04-11 21:00,12,2.0885,2.094,2.088,2.09,1550
20160501|2016-04-11 21:30,12,2.0905,2.0915,2.089,2.09,953
20160501|2016-04-11 22:00,12,2.0905,2.094,2.0895,2.0925,619
20160501|2016-04-11 22:30,12,2.093,2.095,2.091,2.0925,194
20160501|2016-04-11 23:00,12,2.092,2.0935,2.0905,2.092,90
20160501|2016-04-11 23:30,12,2.091,2.092,2.09,2.0915,134
20160501|2016-04-12 00:00,12,2.0905,2.093,2.09,2.091,301
20160501|2016-04-12 00:30,12,2.091,2.096,2.0895,2.0935,828
20160501|2016-04-12 01:00,12,2.093,2.0955,2.0915,2.0955,685
20160501|2016-04-12 01:30,12,2.0955,2.102,2.095,2.0955,2505
20160501|2016-04-12 02:00,12,2.095,2.0985,2.0925,2.097,1319
20160501|2016-04-12 02:30,12,2.0965,2.0995,2.091,2.0995,814
20160501|2016-04-12 03:00,12,2.1,2.118,2.099,2.11,3447
20160501|2016-04-12 03:30,12,2.111,2.116,2.1065,2.113,1425
20160501|2016-04-12 04:00,12,2.1135,2.1185,2.1115,2.1155,1395
20160501|2016-04-12 04:30,12,2.1155,2.116,2.1095,2.1095,729
20160501|2016-04-12 05:00,12,2.11,2.11,2.1035,2.1045,1057
20160501|2016-04-12 05:30,12,2.105,2.1065,2.1035,2.105,589
20160501|2016-04-12 06:00,12,2.105,2.1095,2.1035,2.1095,1105
20160501|2016-04-12 06:30,12,2.1095,2.1145,2.107,2.112,1513
20160501|2016-04-12 07:00,12,2.1115,2.1135,2.1045,2.113,2150
20160501|2016-04-12 07:30,12,2.113,2.114,2.105,2.1075,1749
20160501|2016-04-12 08:00,12,2.1075,2.1195,2.105,2.118,4163
20160501|2016-04-12 08:30,12,2.118,2.132,2.118,2.124,7227
20160501|2016-04-12 09:00,12,2.1245,2.125,2.1125,2.116,4009
20160501|2016-04-12 09:30,12,2.1165,2.1255,2.1155,2.124,3126
20160501|2016-04-12 10:00,12,2.1235,2.1315,2.119,2.13,3405
20160501|2016-04-12 10:30,12,2.1295,2.1405,2.1275,2.1365,4511
20160501|2016-04-12 11:00,12,2.137,2.1435,2.133,2.141,3014
20160501|2016-04-12 11:30,12,2.1415,2.1515,2.1405,2.146,5330
20160501|2016-04-12 12:00,12,2.146,2.147,2.1445,2.145,973
20160501|2016-04-12 12:30,12,2.145,2.147,2.145,2.146,914
20160501|2016-04-12 13:00,12,2.146,2.15,2.1455,2.1495,580
20160501|2016-04-12 13:30,12,2.149,2.1565,2.1485,2.152,984
20160501|2016-04-12 14:00,12,2.1515,2.1525,2.147,2.1475,274
20160501|2016-04-12 14:30,12,2.147,2.1485,2.1455,2.1475,302
20160501|2016-04-12 15:00,12,2.1475,2.15,2.1475,2.15,90
20160501|2016-04-12 15:30,12,2.149,2.15,2.147,2.15,152
20160501|2016-04-12 17:00,13,2.151,2.152,2.146,2.146,125
20160501|2016-04-12 17:30,13,2.1465,2.147,2.145,2.147,79
20160501|2016-04-12 18:00,13,2.148,2.148,2.145,2.1465,113
20160501|2016-04-12 18:30,13,2.148,2.154,2.148,2.152,319
20160501|2016-04-12 19:00,13,2.151,2.1515,2.1465,2.1465,517
20160501|2016-04-12 19:30,13,2.1465,2.1495,2.144,2.1465,414
20160501|2016-04-12 20:00,13,2.147,2.153,2.1465,2.1515,1043
20160501|2016-04-12 20:30,13,2.1515,2.1595,2.1495,2.1585,1381
20160501|2016-04-12 21:00,13,2.159,2.18,2.159,2.177,4318
20160501|2016-04-12 21:30,13,2.1765,2.18,2.156,2.1615,4438
20160501|2016-04-12 22:00,13,2.161,2.161,2.152,2.157,1919
20160501|2016-04-12 22:30,13,2.1575,2.16,2.157,2.159,233
20160501|2016-04-12 23:00,13,2.159,2.1605,2.1575,2.1585,224
20160501|2016-04-12 23:30,13,2.1585,2.163,2.1585,2.1625,274
20160501|2016-04-13 00:00,13,2.1625,2.1665,2.1595,2.1655,723
20160501|2016-04-13 00:30,13,2.165,2.17,2.163,2.1665,1257
20160501|2016-04-13 01:00,13,2.1665,2.167,2.1565,2.1575,1470
20160501|2016-04-13 01:30,13,2.157,2.1605,2.146,2.1485,4640
20160501|2016-04-13 02:00,13,2.148,2.1535,2.1465,2.1515,1147
20160501|2016-04-13 02:30,13,2.152,2.158,2.1515,2.1555,1235
20160501|2016-04-13 03:00,13,2.156,2.1655,2.1555,2.1595,1541
20160501|2016-04-13 03:30,13,2.1595,2.1605,2.154,2.1555,863
20160501|2016-04-13 04:00,13,2.156,2.1595,2.152,2.1585,1237
20160501|2016-04-13 04:30,13,2.1585,2.162,2.154,2.1575,595
20160501|2016-04-13 05:00,13,2.157,2.1605,2.153,2.1585,517
20160501|2016-04-13 05:30,13,2.159,2.16,2.155,2.158,674
20160501|2016-04-13 06:00,13,2.1575,2.1595,2.1555,2.157,748
20160501|2016-04-13 06:30,13,2.1575,2.162,2.154,2.161,1169
20160501|2016-04-13 07:00,13,2.161,2.164,2.1575,2.1595,2811
20160501|2016-04-13 07:30,13,2.16,2.1635,2.158,2.1625,2074
20160501|2016-04-13 08:00,13,2.163,2.1755,2.1595,2.1725,5481
20160501|2016-04-13 08:30,13,2.172,2.175,2.1605,2.166,3028
20160501|2016-04-13 09:00,13,2.166,2.168,2.1605,2.167,2202
20160501|2016-04-13 09:30,13,2.167,2.173,2.161,2.1665,4687
20160501|2016-04-13 10:00,13,2.1665,2.172,2.1665,2.1675,2468
20160501|2016-04-13 10:30,13,2.167,2.169,2.165,2.168,1981
20160501|2016-04-13 11:00,13,2.168,2.168,2.1625,2.164,1973
20160501|2016-04-13 11:30,13,2.1645,2.171,2.1625,2.1675,3582
20160501|2016-04-13 12:00,13,2.167,2.1695,2.165,2.167,662
20160501|2016-04-13 12:30,13,2.1675,2.1715,2.167,2.1705,484
20160501|2016-04-13 13:00,13,2.1715,2.175,2.168,2.17,600
20160501|2016-04-13 13:30,13,2.1695,2.17,2.1665,2.167,149
20160501|2016-04-13 14:00,13,2.167,2.17,2.167,2.1695,217
20160501|2016-04-13 14:30,13,2.169,2.1705,2.165,2.1655,559
20160501|2016-04-13 15:00,13,2.166,2.167,2.166,2.167,100
20160501|2016-04-13 15:30,13,2.1665,2.1715,2.1665,2.1715,191
20160501|2016-04-13 17:00,14,2.171,2.173,2.169,2.172,136
20160501|2016-04-13 17:30,14,2.172,2.172,2.171,2.1715,49
20160501|2016-04-13 18:00,14,2.171,2.171,2.17,2.17,73
20160501|2016-04-13 18:30,14,2.1705,2.171,2.1685,2.1685,75
20160501|2016-04-13 19:00,14,2.1685,2.173,2.1685,2.1695,589
20160501|2016-04-13 19:30,14,2.1695,2.1695,2.163,2.165,551
20160501|2016-04-13 20:00,14,2.165,2.168,2.161,2.1625,970
20160501|2016-04-13 20:30,14,2.1625,2.1635,2.1535,2.155,1605
20160501|2016-04-13 21:00,14,2.1545,2.1595,2.1535,2.158,376
20160501|2016-04-13 21:30,14,2.159,2.16,2.157,2.157,528
20160501|2016-04-13 22:00,14,2.158,2.16,2.1575,2.16,347
20160501|2016-04-13 22:30,14,2.1605,2.1605,2.159,2.16,77
20160501|2016-04-13 23:00,14,2.16,2.164,2.16,2.1635,199
20160501|2016-04-13 23:30,14,2.1635,2.1645,2.163,2.163,141
20160501|2016-04-14 00:00,14,2.163,2.163,2.1615,2.1615,117
20160501|2016-04-14 00:30,14,2.162,2.162,2.1515,2.1545,1121
20160501|2016-04-14 01:00,14,2.1545,2.1585,2.153,2.1555,592
20160501|2016-04-14 01:30,14,2.1545,2.1585,2.1535,2.154,969
20160501|2016-04-14 02:00,14,2.1545,2.1555,2.1405,2.1465,2031
20160501|2016-04-14 02:30,14,2.147,2.151,2.1455,2.1505,1010
20160501|2016-04-14 03:00,14,2.1505,2.1575,2.149,2.155,854
20160501|2016-04-14 03:30,14,2.1555,2.163,2.155,2.1605,1022
20160501|2016-04-14 04:00,14,2.161,2.1615,2.1575,2.1605,699
20160501|2016-04-14 04:30,14,2.1605,2.161,2.1555,2.157,1109
20160501|2016-04-14 05:00,14,2.157,2.162,2.1555,2.161,451
20160501|2016-04-14 05:30,14,2.1615,2.1665,2.161,2.165,784
20160501|2016-04-14 06:00,14,2.1645,2.1655,2.1615,2.163,589
20160501|2016-04-14 06:30,14,2.163,2.1635,2.1585,2.1625,712
20160501|2016-04-14 07:00,14,2.162,2.1695,2.1615,2.166,2072
20160501|2016-04-14 07:30,14,2.166,2.1755,2.166,2.17,2634
20160501|2016-04-14 08:00,14,2.17,2.177,2.168,2.172,2205
20160501|2016-04-14 08:30,14,2.172,2.1735,2.1605,2.162,3310
20160501|2016-04-14 09:00,14,2.1625,2.1655,2.161,2.164,2262
20160501|2016-04-14 09:30,14,2.1645,2.1655,2.16,2.1645,1839
20160501|2016-04-14 10:00,14,2.1645,2.1685,2.1625,2.1655,3535
20160501|2016-04-14 10:30,14,2.165,2.1675,2.1645,2.167,1643
20160501|2016-04-14 11:00,14,2.1675,2.17,2.1655,2.169,1198
20160501|2016-04-14 11:30,14,2.1685,2.1715,2.1635,2.171,2119
20160501|2016-04-14 12:00,14,2.171,2.1725,2.1685,2.1695,539
20160501|2016-04-14 12:30,14,2.1695,2.1725,2.1695,2.171,463
20160501|2016-04-14 13:00,14,2.171,2.1715,2.167,2.167,245
20160501|2016-04-14 13:30,14,2.167,2.1685,2.1665,2.167,190
20160501|2016-04-14 14:00,14,2.1675,2.169,2.167,2.169,153
20160501|2016-04-14 14:30,14,2.1695,2.171,2.168,2.1685,211
20160501|2016-04-14 15:00,14,2.169,2.1695,2.1685,2.1685,51
20160501|2016-04-14 15:30,14,2.1685,2.169,2.168,2.168,55
20160501|2016-04-14 17:00,15,2.166,2.169,2.1655,2.167,58
20160501|2016-04-14 17:30,15,2.1675,2.168,2.167,2.1675,43
20160501|2016-04-14 18:00,15,2.168,2.1685,2.167,2.168,50
20160501|2016-04-14 18:30,15,2.168,2.17,2.1665,2.167,139
20160501|2016-04-14 19:00,15,2.1665,2.167,2.1645,2.1665,163
20160501|2016-04-14 19:30,15,2.1665,2.168,2.1655,2.167,183
20160501|2016-04-14 20:00,15,2.167,2.1695,2.1625,2.1675,924
20160501|2016-04-14 20:30,15,2.168,2.1705,2.1665,2.1705,515
20160501|2016-04-14 21:00,15,2.171,2.1725,2.1635,2.1645,903
20160501|2016-04-14 21:30,15,2.165,2.169,2.164,2.1675,780
20160501|2016-04-14 22:00,15,2.1675,2.1685,2.1615,2.162,671
20160501|2016-04-14 22:30,15,2.162,2.162,2.1545,2.1585,664
20160501|2016-04-14 23:00,15,2.1585,2.16,2.158,2.16,75
20160501|2016-04-14 23:30,15,2.16,2.162,2.1585,2.1615,217
20160501|2016-04-15 00:00,15,2.161,2.163,2.16,2.1625,196
20160501|2016-04-15 00:30,15,2.1635,2.1645,2.159,2.1625,480
20160501|2016-04-15 01:00,15,2.162,2.164,2.157,2.1585,875
20160501|2016-04-15 01:30,15,2.158,2.1595,2.1485,2.1495,1730
20160501|2016-04-15 02:00,15,2.1495,2.1585,2.145,2.1575,1668
20160501|2016-04-15 02:30,15,2.158,2.1625,2.1555,2.16,1442
20160501|2016-04-15 03:00,15,2.1595,2.164,2.1515,2.157,2078
20160501|2016-04-15 03:30,15,2.157,2.1575,2.1525,2.157,558
20160501|2016-04-15 04:00,15,2.157,2.1595,2.153,2.153,500
20160501|2016-04-15 04:30,15,2.154,2.1585,2.153,2.158,373
20160501|2016-04-15 05:00,15,2.158,2.158,2.154,2.155,370
20160501|2016-04-15 05:30,15,2.1555,2.1555,2.1505,2.153,1066
20160501|2016-04-15 06:00,15,2.1535,2.1535,2.146,2.1465,1356
20160501|2016-04-15 06:30,15,2.147,2.1505,2.144,2.1445,1547
20160501|2016-04-15 07:00,15,2.1445,2.145,2.1355,2.14,3326
20160501|2016-04-15 07:30,15,2.14,2.1425,2.137,2.1405,1193
20160501|2016-04-15 08:00,15,2.14,2.149,2.14,2.148,2865
20160501|2016-04-15 08:30,15,2.148,2.1495,2.1385,2.1395,2654
20160501|2016-04-15 09:00,15,2.14,2.1435,2.1365,2.143,2394
20160501|2016-04-15 09:30,15,2.144,2.1465,2.1415,2.1425,1419
20160501|2016-04-15 10:00,15,2.142,2.153,2.1415,2.1515,2500
20160501|2016-04-15 10:30,15,2.1515,2.1565,2.1505,2.1535,2282
20160501|2016-04-15 11:00,15,2.154,2.154,2.1515,2.153,1011
20160501|2016-04-15 11:30,15,2.1535,2.1545,2.1515,2.153,1137
20160501|2016-04-15 12:00,15,2.1535,2.1585,2.1535,2.155,777
20160501|2016-04-15 12:30,15,2.1545,2.1555,2.152,2.1525,432
20160501|2016-04-15 13:00,15,2.1525,2.153,2.148,2.151,471
20160501|2016-04-15 13:30,15,2.1505,2.1525,2.1505,2.1525,166
20160501|2016-04-15 14:00,15,2.1525,2.1525,2.15,2.151,228
20160501|2016-04-15 14:30,15,2.1515,2.152,2.15,2.151,362
20160501|2016-04-15 15:00,15,2.1505,2.1525,2.15,2.152,49
20160501|2016-04-15 15:30,15,2.152,2.154,2.151,2.154,88
20160501|2016-04-17 17:00,18,2.1435,2.153,2.1315,2.144,1143
20160501|2016-04-17 17:30,18,2.144,2.149,2.135,2.138,470
20160501|2016-04-17 18:00,18,2.1385,2.1405,2.1355,2.136,290
20160501|2016-04-17 18:30,18,2.1355,2.1375,2.133,2.137,543
20160501|2016-04-17 19:00,18,2.137,2.141,2.134,2.1395,972
20160501|2016-04-17 19:30,18,2.14,2.1465,2.139,2.1435,726
20160501|2016-04-17 20:00,18,2.144,2.161,2.143,2.1605,3755
20160501|2016-04-17 20:30,18,2.1605,2.161,2.1535,2.1565,713
20160501|2016-04-17 21:00,18,2.1565,2.1585,2.1545,2.1565,413
20160501|2016-04-17 21:30,18,2.156,2.161,2.1555,2.158,730
20160501|2016-04-17 22:00,18,2.158,2.1595,2.1475,2.15,1536
20160501|2016-04-17 22:30,18,2.15,2.1505,2.1485,2.15,192
20160501|2016-04-17 23:00,18,2.15,2.1505,2.1465,2.147,151
20160501|2016-04-17 23:30,18,2.147,2.148,2.1455,2.1475,190
20160501|2016-04-18 00:00,18,2.148,2.148,2.144,2.145,304
20160501|2016-04-18 00:30,18,2.145,2.147,2.138,2.14,2185
20160501|2016-04-18 01:00,18,2.1395,2.141,2.136,2.137,2352
20160501|2016-04-18 01:30,18,2.138,2.1445,2.132,2.133,2306
20160501|2016-04-18 02:00,18,2.1325,2.141,2.128,2.1365,2472
20160501|2016-04-18 02:30,18,2.137,2.1445,2.1365,2.142,972
20160501|2016-04-18 03:00,18,2.142,2.145,2.137,2.1385,888
20160501|2016-04-18 03:30,18,2.1385,2.149,2.138,2.1435,1381
20160501|2016-04-18 04:00,18,2.1435,2.1475,2.1385,2.14,737
20160501|2016-04-18 04:30,18,2.14,2.146,2.138,2.1435,644
20160501|2016-04-18 05:00,18,2.1435,2.1475,2.142,2.145,1010
20160501|2016-04-18 05:30,18,2.1455,2.1465,2.141,2.1435,515
20160501|2016-04-18 06:00,18,2.1435,2.145,2.1395,2.1415,751
20160501|2016-04-18 06:30,18,2.1415,2.1445,2.1405,2.1435,850
20160501|2016-04-18 07:00,18,2.144,2.147,2.142,2.146,1663
20160501|2016-04-18 07:30,18,2.146,2.153,2.145,2.1505,2256
20160501|2016-04-18 08:00,18,2.15,2.157,2.1475,2.155,2986
20160501|2016-04-18 08:30,18,2.155,2.164,2.152,2.1625,3418
20160501|2016-04-18 09:00,18,2.162,2.1675,2.16,2.167,2831
20160501|2016-04-18 09:30,18,2.1675,2.171,2.1645,2.166,3391
20160501|2016-04-18 10:00,18,2.166,2.169,2.1625,2.1675,2293
20160501|2016-04-18 10:30,18,2.168,2.1745,2.165,2.166,2740
20160501|2016-04-18 11:00,18,2.1665,2.167,2.164,2.164,1152
20160501|2016-04-18 11:30,18,2.164,2.1655,2.162,2.1635,1177
20160501|2016-04-18 12:00,18,2.1635,2.1665,2.163,2.1655,541
20160501|2016-04-18 12:30,18,2.166,2.169,2.163,2.164,619
20160501|2016-04-18 13:00,18,2.1645,2.166,2.1615,2.1645,268
20160501|2016-04-18 13:30,18,2.1645,2.167,2.164,2.166,157
20160501|2016-04-18 14:00,18,2.166,2.1685,2.1655,2.1675,227
20160501|2016-04-18 14:30,18,2.1675,2.168,2.1655,2.1655,205
20160501|2016-04-18 15:00,18,2.1655,2.1665,2.1645,2.165,48
20160501|2016-04-18 15:30,18,2.1645,2.1655,2.164,2.164,50
20160501|2016-04-18 17:00,19,2.1645,2.1655,2.1625,2.1645,52
20160501|2016-04-18 17:30,19,2.164,2.1645,2.162,2.1625,34
20160501|2016-04-18 18:00,19,2.163,2.164,2.1605,2.161,117
20160501|2016-04-18 18:30,19,2.1615,2.168,2.1615,2.168,182
20160501|2016-04-18 19:00,19,2.1675,2.1695,2.163,2.164,341
20160501|2016-04-18 19:30,19,2.1645,2.1665,2.1635,2.166,83
20160501|2016-04-18 20:00,19,2.166,2.18,2.1645,2.1755,2572
20160501|2016-04-18 20:30,19,2.1755,2.176,2.166,2.167,1026
20160501|2016-04-18 21:00,19,2.167,2.1675,2.1585,2.1585,1001
20160501|2016-04-18 21:30,19,2.159,2.164,2.1565,2.1615,880
20160501|2016-04-18 22:00,19,2.1625,2.1625,2.157,2.157,545
20160501|2016-04-18 22:30,19,2.1575,2.161,2.157,2.1605,179
20160501|2016-04-18 23:00,19,2.16,2.1605,2.1585,2.159,63
20160501|2016-04-18 23:30,19,2.1585,2.159,2.157,2.1585,164
20160501|2016-04-19 00:00,19,2.159,2.161,2.1575,2.1575,200
20160501|2016-04-19 00:30,19,2.158,2.164,2.1575,2.1625,726
20160501|2016-04-19 01:00,19,2.1625,2.1645,2.157,2.1625,1019
20160501|2016-04-19 01:30,19,2.1625,2.167,2.162,2.166,992
20160501|2016-04-19 02:00,19,2.1655,2.1685,2.1615,2.1655,1442
20160501|2016-04-19 02:30,19,2.165,2.166,2.1575,2.1575,1102
20160501|2016-04-19 03:00,19,2.1575,2.16,2.153,2.1595,1870
20160501|2016-04-19 03:30,19,2.16,2.1615,2.1445,2.145,1420
20160501|2016-04-19 04:00,19,2.1455,2.147,2.1425,2.143,1200
20160501|2016-04-19 04:30,19,2.1435,2.1525,2.1435,2.149,1297
20160501|2016-04-19 05:00,19,2.149,2.149,2.1435,2.147,589
20160501|2016-04-19 05:30,19,2.1465,2.1485,2.144,2.1485,435
20160501|2016-04-19 06:00,19,2.1485,2.15,2.1455,2.149,628
20160501|2016-04-19 06:30,19,2.149,2.163,2.149,2.1625,2378
20160501|2016-04-19 07:00,19,2.162,2.172,2.1615,2.169,2858
20160501|2016-04-19 07:30,19,2.169,2.172,2.1665,2.17,1803
20160501|2016-04-19 08:00,19,2.17,2.1745,2.1665,2.174,2704
20160501|2016-04-19 08:30,19,2.174,2.2055,2.1735,2.204,9471
20160501|2016-04-19 09:00,19,2.204,2.2125,2.1995,2.2005,6408
20160501|2016-04-19 09:30,19,2.2005,2.2115,2.2005,2.21,3336
20160501|2016-04-19 10:00,19,2.2095,2.223,2.2095,2.217,5496
20160501|2016-04-19 10:30,19,2.2165,2.222,2.216,2.217,2110
20160501|2016-04-19 11:00,19,2.2165,2.2205,2.213,2.22,2744
20160501|2016-04-19 11:30,19,2.22,2.225,2.219,2.224,4278
20160501|2016-04-19 12:00,19,2.2235,2.2265,2.222,2.2225,1124
20160501|2016-04-19 12:30,19,2.2225,2.2235,2.222,2.223,553
20160501|2016-04-19 13:00,19,2.2235,2.224,2.2205,2.221,385
20160501|2016-04-19 13:30,19,2.221,2.224,2.221,2.223,188
20160501|2016-04-19 14:00,19,2.223,2.224,2.2225,2.2235,247
20160501|2016-04-19 14:30,19,2.223,2.224,2.22,2.22,324
20160501|2016-04-19 15:00,19,2.2215,2.228,2.2205,2.227,281
20160501|2016-04-19 15:30,19,2.2265,2.227,2.224,2.2255,79
20160501|2016-04-19 17:00,20,2.225,2.2275,2.2225,2.223,92
20160501|2016-04-19 17:30,20,2.223,2.2235,2.2215,2.2225,97
20160501|2016-04-19 18:00,20,2.223,2.223,2.222,2.222,35
20160501|2016-04-19 18:30,20,2.222,2.227,2.217,2.2225,464
20160501|2016-04-19 19:00,20,2.222,2.222,2.217,2.221,445
20160501|2016-04-19 19:30,20,2.221,2.224,2.22,2.22,372
20160501|2016-04-19 20:00,20,2.2205,2.227,2.2145,2.22,2114
20160501|2016-04-19 20:30,20,2.2205,2.226,2.218,2.2185,706
20160501|2016-04-19 21:00,20,2.219,2.2235,2.218,2.222,415
20160501|2016-04-19 21:30,20,2.2225,2.223,2.2165,2.2175,561
20160501|2016-04-19 22:00,20,2.2175,2.22,2.207,2.211,1509
20160501|2016-04-19 22:30,20,2.2105,2.214,2.2095,2.2125,143
20160501|2016-04-19 23:00,20,2.2125,2.2145,2.2115,2.212,96
20160501|2016-04-19 23:30,20,2.212,2.218,2.212,2.2165,373
20160501|2016-04-20 00:00,20,2.2165,2.217,2.2115,2.212,363
20160501|2016-04-20 00:30,20,2.2115,2.2115,2.1935,2.1975,3398
20160501|2016-04-20 01:00,20,2.1975,2.2065,2.1965,2.2065,1501
20160501|2016-04-20 01:30,20,2.2065,2.2185,2.205,2.2115,2054
20160501|2016-04-20 02:00,20,2.211,2.216,2.2035,2.211,1447
20160501|2016-04-20 02:30,20,2.2105,2.216,2.208,2.2125,954
20160501|2016-04-20 03:00,20,2.2125,2.2175,2.211,2.2135,809
20160501|2016-04-20 03:30,20,2.2135,2.2175,2.211,2.213,1218
20160501|2016-04-20 04:00,20,2.213,2.215,2.212,2.2135,369
20160501|2016-04-20 04:30,20,2.2135,2.2155,2.2095,2.2155,707
20160501|2016-04-20 05:00,20,2.216,2.2165,2.21,2.2105,866
20160501|2016-04-20 05:30,20,2.211,2.2135,2.209,2.2125,593
20160501|2016-04-20 06:00,20,2.212,2.2155,2.2115,2.2145,539
20160501|2016-04-20 06:30,20,2.214,2.217,2.213,2.214,1116
20160501|2016-04-20 07:00,20,2.2135,2.226,2.2125,2.222,3100
20160501|2016-04-20 07:30,20,2.2225,2.228,2.221,2.2265,1997
20160501|2016-04-20 08:00,20,2.2265,2.2265,2.2165,2.2205,3507
20160501|2016-04-20 08:30,20,2.221,2.226,2.218,2.226,2012
20160501|2016-04-20 09:00,20,2.2255,2.228,2.2145,2.215,2410
20160501|2016-04-20 09:30,20,2.2155,2.2285,2.2155,2.2275,2701
20160501|2016-04-20 10:00,20,2.228,2.2365,2.2255,2.23,3742
20160501|2016-04-20 10:30,20,2.2305,2.242,2.23,2.236,3320
20160501|2016-04-20 11:00,20,2.2355,2.2375,2.2325,2.236,2802
20160501|2016-04-20 11:30,20,2.236,2.242,2.2355,2.238,3136
20160501|2016-04-20 12:00,20,2.238,2.2385,2.2345,2.237,1084
20160501|2016-04-20 12:30,20,2.2375,2.238,2.235,2.236,548
20160501|2016-04-20 13:00,20,2.236,2.2405,2.235,2.2405,374
20160501|2016-04-20 13:30,20,2.24,2.2405,2.2375,2.2375,279
20160501|2016-04-20 14:00,20,2.237,2.238,2.235,2.236,345
20160501|2016-04-20 14:30,20,2.2355,2.2365,2.234,2.2365,340
20160501|2016-04-20 15:00,20,2.2355,2.2365,2.234,2.235,156
20160501|2016-04-20 15:30,20,2.2345,2.2375,2.2345,2.235,210
20160501|2016-04-20 17:00,21,2.233,2.236,2.232,2.236,154
20160501|2016-04-20 17:30,21,2.2365,2.2375,2.234,2.236,102
20160501|2016-04-20 18:00,21,2.2365,2.24,2.2365,2.24,144
20160501|2016-04-20 18:30,21,2.2405,2.241,2.235,2.2385,195
20160501|2016-04-20 19:00,21,2.2375,2.239,2.2345,2.2345,187
20160501|2016-04-20 19:30,21,2.235,2.2365,2.2335,2.2365,245
20160501|2016-04-20 20:00,21,2.2365,2.2445,2.236,2.2425,1678
20160501|2016-04-20 20:30,21,2.2425,2.2435,2.232,2.232,1314
20160501|2016-04-20 21:00,21,2.232,2.2355,2.2315,2.235,373
20160501|2016-04-20 21:30,21,2.2345,2.2405,2.234,2.2405,505
20160501|2016-04-20 22:00,21,2.2405,2.246,2.236,2.2455,1300
20160501|2016-04-20 22:30,21,2.2455,2.248,2.2445,2.2475,336
20160501|2016-04-20 23:00,21,2.2475,2.2475,2.243,2.2445,171
20160501|2016-04-20 23:30,21,2.2455,2.246,2.2445,2.2445,103
20160501|2016-04-21 00:00,21,2.245,2.245,2.2435,2.2435,59
20160501|2016-04-21 00:30,21,2.2445,2.2625,2.244,2.262,2316
20160501|2016-04-21 01:00,21,2.262,2.2645,2.2465,2.2565,2948
20160501|2016-04-21 01:30,21,2.2565,2.26,2.2525,2.255,2163
20160501|2016-04-21 02:00,21,2.2555,2.2575,2.2475,2.251,1417
20160501|2016-04-21 02:30,21,2.2515,2.2535,2.2465,2.2475,638
20160501|2016-04-21 03:00,21,2.2475,2.2485,2.2425,2.247,1106
20160501|2016-04-21 03:30,21,2.2465,2.248,2.2425,2.247,452
20160501|2016-04-21 04:00,21,2.2475,2.252,2.246,2.252,1017
20160501|2016-04-21 04:30,21,2.252,2.255,2.2515,2.2545,690
20160501|2016-04-21 05:00,21,2.2545,2.261,2.253,2.2605,981
20160501|2016-04-21 05:30,21,2.2605,2.2615,2.2555,2.2575,1075
20160501|2016-04-21 06:00,21,2.257,2.263,2.256,2.26,971
20160501|2016-04-21 06:30,21,2.2605,2.2605,2.254,2.256,1318
20160501|2016-04-21 07:00,21,2.2565,2.2765,2.2565,2.271,4214
20160501|2016-04-21 07:30,21,2.271,2.277,2.2675,2.2735,3228
20160501|2016-04-21 08:00,21,2.2735,2.2835,2.2475,2.253,11787
20160501|2016-04-21 08:30,21,2.253,2.2575,2.2215,2.224,11084
20160501|2016-04-21 09:00,21,2.2235,2.2415,2.2185,2.2345,6855
20160501|2016-04-21 09:30,21,2.2345,2.243,2.2285,2.2395,3838
20160501|2016-04-21 10:00,21,2.24,2.2565,2.2365,2.253,4797
20160501|2016-04-21 10:30,21,2.2535,2.2565,2.2475,2.2475,2642
20160501|2016-04-21 11:00,21,2.2475,2.249,2.242,2.2475,2139
20160501|2016-04-21 11:30,21,2.248,2.252,2.245,2.251,2118
20160501|2016-04-21 12:00,21,2.251,2.2515,2.247,2.25,862
20160501|2016-04-21 12:30,21,2.2495,2.2535,2.2495,2.2525,664
20160501|2016-04-21 13:00,21,2.2525,2.2525,2.246,2.247,295
20160501|2016-04-21 13:30,21,2.247,2.25,2.2445,2.25,232
20160501|2016-04-21 14:00,21,2.25,2.25,2.2475,2.2475,168
20160501|2016-04-21 14:30,21,2.247,2.251,2.247,2.2505,168
20160501|2016-04-21 15:00,21,2.2505,2.2515,2.2495,2.2505,139
20160501|2016-04-21 15:30,21,2.2505,2.2515,2.2495,2.2515,93
20160501|2016-04-21 17:00,22,2.2535,2.2555,2.252,2.252,92
20160501|2016-04-21 17:30,22,2.252,2.257,2.252,2.2545,102
20160501|2016-04-21 18:00,22,2.2545,2.2565,2.2535,2.2535,41
20160501|2016-04-21 18:30,22,2.254,2.256,2.252,2.252,86
20160501|2016-04-21 19:00,22,2.252,2.2565,2.2505,2.2525,336
20160501|2016-04-21 19:30,22,2.2515,2.254,2.2485,2.2505,301
20160501|2016-04-21 20:00,22,2.2505,2.2505,2.2435,2.2495,1541
20160501|2016-04-21 20:30,22,2.2495,2.255,2.2465,2.255,1246
20160501|2016-04-21 21:00,22,2.255,2.256,2.2505,2.251,739
20160501|2016-04-21 21:30,22,2.251,2.2515,2.247,2.249,513
20160501|2016-04-21 22:00,22,2.2495,2.25,2.2405,2.242,778
20160501|2016-04-21 22:30,22,2.242,2.242,2.2365,2.2395,233
20160501|2016-04-21 23:00,22,2.239,2.239,2.235,2.237,203
20160501|2016-04-21 23:30,22,2.2365,2.2395,2.2355,2.238,187
20160501|2016-04-22 00:00,22,2.238,2.2455,2.238,2.244,288
20160501|2016-04-22 00:30,22,2.2445,2.2455,2.24,2.243,730
20160501|2016-04-22 01:00,22,2.242,2.249,2.2415,2.2475,1018
20160501|2016-04-22 01:30,22,2.2475,2.253,2.245,2.251,1021
20160501|2016-04-22 02:00,22,2.2515,2.254,2.244,2.254,812
20160501|2016-04-22 02:30,22,2.254,2.257,2.249,2.2565,691
20160501|2016-04-22 03:00,22,2.257,2.262,2.2555,2.262,1295
20160501|2016-04-22 03:30,22,2.2625,2.2625,2.2565,2.2565,890
20160501|2016-04-22 04:00,22,2.2565,2.2605,2.253,2.256,1047
20160501|2016-04-22 04:30,22,2.256,2.26,2.2545,2.2595,724
20160501|2016-04-22 05:00,22,2.26,2.264,2.259,2.2625,699
20160501|2016-04-22 05:30,22,2.263,2.268,2.2615,2.267,621
20160501|2016-04-22 06:00,22,2.2665,2.2675,2.262,2.2635,599
20160501|2016-04-22 06:30,22,2.264,2.2645,2.255,2.259,1371
20160501|2016-04-22 07:00,22,2.2595,2.267,2.2595,2.263,1592
20160501|2016-04-22 07:30,22,2.263,2.268,2.263,2.266,1560
20160501|2016-04-22 08:00,22,2.266,2.2745,2.261,2.2705,4599
20160501|2016-04-22 08:30,22,2.2705,2.2815,2.2695,2.2815,3850
20160501|2016-04-22 09:00,22,2.2815,2.302,2.278,2.2955,9381
20160501|2016-04-22 09:30,22,2.296,2.2975,2.276,2.2785,6707
20160501|2016-04-22 10:00,22,2.2785,2.2855,2.272,2.277,4816
20160501|2016-04-22 10:30,22,2.2775,2.283,2.266,2.2705,3543
20160501|2016-04-22 11:00,22,2.271,2.2715,2.2595,2.261,2281
20160501|2016-04-22 11:30,22,2.2615,2.269,2.2605,2.2645,3183
20160501|2016-04-22 12:00,22,2.265,2.2705,2.2645,2.2675,620
20160501|2016-04-22 12:30,22,2.268,2.2745,2.2665,2.272,808
20160501|2016-04-22 13:00,22,2.2725,2.2745,2.2675,2.2715,830
20160501|2016-04-22 13:30,22,2.271,2.272,2.2695,2.272,109
20160501|2016-04-22 14:00,22,2.2715,2.2745,2.271,2.2735,175
20160501|2016-04-22 14:30,22,2.273,2.273,2.271,2.271,135
20160501|2016-04-22 15:00,22,2.2705,2.2705,2.2645,2.265,251
20160501|2016-04-22 15:30,22,2.2645,2.2655,2.2645,2.265,173
20160501|2016-04-24 17:00,25,2.2655,2.2705,2.2635,2.268,254
20160501|2016-04-24 17:30,25,2.2675,2.2675,2.264,2.264,92
20160501|2016-04-24 18:00,25,2.2645,2.267,2.261,2.2665,110
20160501|2016-04-24 18:30,25,2.267,2.271,2.267,2.268,291
20160501|2016-04-24 19:00,25,2.268,2.268,2.262,2.263,271
20160501|2016-04-24 19:30,25,2.263,2.265,2.261,2.261,221
20160501|2016-04-24 20:00,25,2.2615,2.2705,2.258,2.262,1866
20160501|2016-04-24 20:30,25,2.262,2.2665,2.2555,2.259,1678
20160501|2016-04-24 21:00,25,2.259,2.2675,2.258,2.264,948
20160501|2016-04-24 21:30,25,2.264,2.2685,2.259,2.26,818
20160501|2016-04-24 22:00,25,2.26,2.2625,2.2575,2.2595,444
20160501|2016-04-24 22:30,25,2.2605,2.261,2.2595,2.26,49
20160501|2016-04-24 23:00,25,2.2605,2.2615,2.2585,2.2595,51
20160501|2016-04-24 23:30,25,2.2585,2.263,2.2585,2.2625,279
20160501|2016-04-25 00:00,25,2.262,2.262,2.258,2.2585,264
20160501|2016-04-25 00:30,25,2.2585,2.265,2.2565,2.2625,530
20160501|2016-04-25 01:00,25,2.2625,2.265,2.26,2.264,599
20160501|2016-04-25 01:30,25,2.2645,2.2695,2.264,2.268,1027
20160501|2016-04-25 02:00,25,2.2675,2.2685,2.2555,2.2565,714
20160501|2016-04-25 02:30,25,2.256,2.258,2.2515,2.2555,811
20160501|2016-04-25 03:00,25,2.2545,2.2605,2.253,2.2575,697
20160501|2016-04-25 03:30,25,2.258,2.2605,2.253,2.254,473
20160501|2016-04-25 04:00,25,2.254,2.2545,2.2445,2.2485,1234
20160501|2016-04-25 04:30,25,2.2485,2.252,2.246,2.251,524
20160501|2016-04-25 05:00,25,2.2515,2.2535,2.251,2.2525,391
20160501|2016-04-25 05:30,25,2.253,2.2545,2.25,2.252,369
20160501|2016-04-25 06:00,25,2.2515,2.26,2.2505,2.2595,897
20160501|2016-04-25 06:30,25,2.2595,2.2615,2.2555,2.2595,1081
20160501|2016-04-25 07:00,25,2.26,2.264,2.2565,2.2635,1138
20160501|2016-04-25 07:30,25,2.2635,2.27,2.2635,2.2665,1650
20160501|2016-04-25 08:00,25,2.2665,2.27,2.2555,2.2625,3431
20160501|2016-04-25 08:30,25,2.2625,2.272,2.262,2.269,1736
20160501|2016-04-25 09:00,25,2.268,2.2705,2.261,2.2635,2181
20160501|2016-04-25 09:30,25,2.263,2.2645,2.259,2.2635,1629
20160501|2016-04-25 10:00,25,2.263,2.268,2.2615,2.268,1737
20160501|2016-04-25 10:30,25,2.2685,2.27,2.258,2.2585,1279
20160501|2016-04-25 11:00,25,2.2585,2.26,2.25,2.2555,2127
20160501|2016-04-25 11:30,25,2.255,2.2555,2.251,2.253,1728
20160501|2016-04-25 12:00,25,2.2525,2.256,2.2525,2.253,627
20160501|2016-04-25 12:30,25,2.253,2.2545,2.2505,2.252,586
20160501|2016-04-25 13:00,25,2.252,2.255,2.248,2.2485,354
20160501|2016-04-25 13:30,25,2.249,2.252,2.248,2.2485,390
20160501|2016-04-25 14:00,25,2.249,2.253,2.249,2.25,256
20160501|2016-04-25 14:30,25,2.25,2.2515,2.249,2.249,208
20160501|2016-04-25 15:00,25,2.2495,2.251,2.249,2.2495,64
20160501|2016-04-25 15:30,25,2.2505,2.252,2.249,2.252,97
20160501|2016-04-25 17:00,26,2.2505,2.2525,2.2485,2.2495,28
20160501|2016-04-25 17:30,26,2.251,2.252,2.25,2.25,30
20160501|2016-04-25 18:00,26,2.25,2.2525,2.2495,2.252,45
20160501|2016-04-25 18:30,26,2.252,2.253,2.252,2.2525,48
20160501|2016-04-25 19:00,26,2.252,2.255,2.252,2.255,256
20160501|2016-04-25 19:30,26,2.2545,2.255,2.2535,2.254,61
20160501|2016-04-25 20:00,26,2.255,2.261,2.2545,2.26,713
20160501|2016-04-25 20:30,26,2.2605,2.2625,2.2575,2.259,750
20160501|2016-04-25 21:00,26,2.259,2.26,2.2565,2.2575,335
20160501|2016-04-25 21:30,26,2.2575,2.2575,2.238,2.239,1526
20160501|2016-04-25 22:00,26,2.2385,2.2415,2.229,2.235,2032
20160501|2016-04-25 22:30,26,2.234,2.235,2.231,2.234,218
20160501|2016-04-25 23:00,26,2.234,2.237,2.234,2.237,125
20160501|2016-04-25 23:30,26,2.237,2.239,2.2365,2.238,91
20160501|2016-04-26 00:00,26,2.2375,2.238,2.2335,2.237,141
20160501|2016-04-26 00:30,26,2.2365,2.2385,2.23,2.2345,698
20160501|2016-04-26 01:00,26,2.2345,2.237,2.227,2.2295,1157
20160501|2016-04-26 01:30,26,2.229,2.241,2.226,2.2345,2103
20160501|2016-04-26 02:00,26,2.2345,2.2425,2.234,2.241,1424
20160501|2016-04-26 02:30,26,2.241,2.247,2.24,2.246,776
20160501|2016-04-26 03:00,26,2.246,2.246,2.2405,2.2415,486
20160501|2016-04-26 03:30,26,2.241,2.242,2.233,2.238,992
20160501|2016-04-26 04:00,26,2.238,2.2415,2.235,2.2385,614
20160501|2016-04-26 04:30,26,2.239,2.242,2.2315,2.2345,682
20160501|2016-04-26 05:00,26,2.2345,2.235,2.231,2.234,332
20160501|2016-04-26 05:30,26,2.2335,2.2335,2.2225,2.227,1101
20160501|2016-04-26 06:00,26,2.228,2.231,2.2255,2.229,516
20160501|2016-04-26 06:30,26,2.2295,2.231,2.2235,2.2295,939
20160501|2016-04-26 07:00,26,2.229,2.233,2.225,2.2275,1692
20160501|2016-04-26 07:30,26,2.2275,2.234,2.2275,2.23,1108
20160501|2016-04-26 08:00,26,2.2305,2.238,2.229,2.237,1875
20160501|2016-04-26 08:30,26,2.237,2.2395,2.2315,2.2335,1884
20160501|2016-04-26 09:00,26,2.233,2.24,2.231,2.231,1502
20160501|2016-04-26 09:30,26,2.231,2.234,2.2265,2.233,1652
20160501|2016-04-26 10:00,26,2.2335,2.239,2.23,2.2385,1634
20160501|2016-04-26 10:30,26,2.239,2.2455,2.2375,2.2435,1530
20160501|2016-04-26 11:00,26,2.244,2.246,2.241,2.242,1229
20160501|2016-04-26 11:30,26,2.242,2.2425,2.2395,2.2425,1018
20160501|2016-04-26 12:00,26,2.243,2.2445,2.2385,2.2415,597
20160501|2016-04-26 12:30,26,2.2425,2.2435,2.2405,2.2425,273
20160501|2016-04-26 13:00,26,2.2425,2.2455,2.242,2.242,145
20160501|2016-04-26 13:30,26,2.2415,2.2425,2.239,2.241,369
20160501|2016-04-26 14:00,26,2.242,2.242,2.24,2.2405,98
20160501|2016-04-26 14:30,26,2.2405,2.2435,2.2405,2.2425,239
20160501|2016-04-26 15:00,26,2.242,2.2435,2.242,2.243,54
20160501|2016-04-26 15:30,26,2.2435,2.2525,2.243,2.25,263
20160501|2016-04-26 17:00,27,2.248,2.248,2.242,2.2455,159
20160501|2016-04-26 17:30,27,2.2455,2.2475,2.245,2.2475,22
20160501|2016-04-26 18:00,27,2.247,2.247,2.2455,2.246,27
20160501|2016-04-26 18:30,27,2.247,2.2485,2.2465,2.248,55
20160501|2016-04-26 19:00,27,2.248,2.249,2.2465,2.248,116
20160501|2016-04-26 19:30,27,2.248,2.25,2.2465,2.247,122
20160501|2016-04-26 20:00,27,2.247,2.2505,2.2445,2.25,511
20160501|2016-04-26 20:30,27,2.25,2.2505,2.2425,2.2435,363
20160501|2016-04-26 21:00,27,2.244,2.245,2.2345,2.24,508
20160501|2016-04-26 21:30,27,2.24,2.24,2.229,2.234,739
20160501|2016-04-26 22:00,27,2.234,2.2375,2.2265,2.229,585
20160501|2016-04-26 22:30,27,2.228,2.23,2.2275,2.229,37
20160501|2016-04-26 23:00,27,2.2295,2.231,2.2295,2.231,17
20160501|2016-04-26 23:30,27,2.231,2.2325,2.2295,2.231,124
20160501|2016-04-27 00:00,27,2.231,2.231,2.228,2.228,82
20160501|2016-04-27 00:30,27,2.228,2.2295,2.222,2.229,655
20160501|2016-04-27 01:00,27,2.2285,2.231,2.2245,2.2285,588
20160501|2016-04-27 01:30,27,2.229,2.231,2.226,2.228,353
20160501|2016-04-27 02:00,27,2.2285,2.2325,2.2215,2.2225,577
20160501|2016-04-27 02:30,27,2.222,2.225,2.2205,2.2245,391
20160501|2016-04-27 03:00,27,2.224,2.228,2.224,2.2245,446
20160501|2016-04-27 03:30,27,2.2245,2.229,2.224,2.228,286
20160501|2016-04-27 04:00,27,2.228,2.229,2.2245,2.2255,289
20160501|2016-04-27 04:30,27,2.225,2.228,2.2245,2.228,226
20160501|2016-04-27 05:00,27,2.2285,2.229,2.224,2.226,157
20160501|2016-04-27 05:30,27,2.226,2.2275,2.224,2.2245,155
20160501|2016-04-27 06:00,27,2.225,2.226,2.222,2.224,224
20160501|2016-04-27 06:30,27,2.2235,2.224,2.2195,2.224,721
20160501|2016-04-27 07:00,27,2.2235,2.2335,2.223,2.23,1071
20160501|2016-04-27 07:30,27,2.2305,2.2325,2.2245,2.2265,708
20160501|2016-04-27 08:00,27,2.2265,2.2295,2.2185,2.219,1178
20160501|2016-04-27 08:30,27,2.2195,2.222,2.2025,2.206,3161
20160501|2016-04-27 09:00,27,2.205,2.213,2.204,2.206,1485
20160501|2016-04-27 09:30,27,2.206,2.2065,2.1945,2.196,1875
20160501|2016-04-27 10:00,27,2.1965,2.2085,2.194,2.208,1237
20160501|2016-04-27 10:30,27,2.208,2.2125,2.2035,2.211,1057
20160501|2016-04-27 11:00,27,2.211,2.213,2.208,2.213,408
20160501|2016-04-27 11:30,27,2.213,2.2175,2.2105,2.2165,1530
20160501|2016-04-27 12:00,27,2.217,2.225,2.2165,2.2215,936
20160501|2016-04-27 12:30,27,2.2215,2.2235,2.2205,2.2225,349
20160501|2016-04-27 13:00,27,2.2225,2.228,2.2095,2.2265,198
20160501|2016-04-27 13:30,27,2.2255,2.227,2.2235,2.2255,128
20160501|2016-04-27 14:00,27,2.225,2.2275,2.222,2.222,80
20160501|2016-04-27 14:30,27,2.2225,2.2255,2.221,2.2245,49
20160501|2016-04-27 15:00,27,2.2245,2.2245,2.2235,2.2235,14
20160501|2016-04-27 15:30,27,2.2245,2.225,2.224,2.225,28
20160501|2016-04-27 17:00,28,2.226,2.226,2.224,2.2245,17
20160501|2016-04-27 17:30,28,2.2245,2.225,2.2245,2.225,4
20160501|2016-04-27 18:00,28,2.226,2.227,2.226,2.2265,9
20160501|2016-04-27 18:30,28,2.227,2.23,2.227,2.2285,36
20160501|2016-04-27 19:00,28,2.229,2.229,2.2245,2.2245,72
20160501|2016-04-27 19:30,28,2.225,2.225,2.223,2.225,54
20160501|2016-04-27 20:00,28,2.2255,2.2255,2.2095,2.2095,236
20160501|2016-04-27 20:30,28,2.211,2.2205,2.209,2.219,155
20160501|2016-04-27 21:00,28,2.2185,2.22,2.2155,2.2165,28
20160501|2016-04-27 21:30,28,2.217,2.218,2.213,2.2145,94
20160501|2016-04-27 22:00,28,2.215,2.2215,2.215,2.2195,130
20160501|2016-04-27 22:30,28,2.219,2.2205,2.218,2.2195,15
20160501|2016-04-27 23:00,28,2.2205,2.225,2.2205,2.224,28
20160501|2016-04-27 23:30,28,2.223,2.224,2.223,2.2235,14
20160501|2016-04-28 00:00,28,2.2235,2.2235,2.2185,2.219,49
20160501|2016-04-28 00:30,28,2.221,2.2235,2.212,2.214,165
20160501|2016-04-28 01:00,28,2.2125,2.2145,2.2075,2.214,81
20160501|2016-04-28 01:30,28,2.2145,2.216,2.214,2.216,13
20160501|2016-04-28 02:00,28,2.2165,2.217,2.208,2.214,25
20160501|2016-04-28 02:30,28,2.2125,2.2125,2.209,2.2105,15
20160501|2016-04-28 03:00,28,2.21,2.2165,2.204,2.2055,177
20160501|2016-04-28 03:30,28,2.2055,2.209,2.2055,2.2065,11
20160501|2016-04-28 04:00,28,2.208,2.214,2.208,2.212,19
20160501|2016-04-28 04:30,28,2.2125,2.213,2.209,2.21,23
20160501|2016-04-28 05:00,28,2.21,2.21,2.207,2.207,5
20160501|2016-04-28 05:30,28,2.207,2.2085,2.207,2.2085,5
20160501|2016-04-28 06:00,28,2.2065,2.2065,2.2015,2.205,52
20160501|2016-04-28 06:30,28,2.2055,2.2115,2.2035,2.211,48
20160501|2016-04-28 07:00,28,2.209,2.2185,2.2075,2.216,120
20160501|2016-04-28 07:30,28,2.216,2.217,2.212,2.2135,40
20160501|2016-04-28 08:00,28,2.2165,2.2195,2.2125,2.2165,108
20160501|2016-04-28 08:30,28,2.2155,2.216,2.21,2.214,206
20160501|2016-04-28 09:00,28,2.217,2.2195,2.212,2.2135,64
20160501|2016-04-28 09:30,28,2.2135,2.216,2.2135,2.2145,51
20160501|2016-04-28 10:00,28,2.2175,2.2215,2.216,2.2195,100
20160501|2016-04-28 10:30,28,2.22,2.2325,2.22,2.226,134
20160501|2016-04-28 11:00,28,2.2275,2.228,2.2245,2.2275,23
20160501|2016-04-28 11:30,28,2.2265,2.227,2.223,2.2255,95
20160501|2016-04-28 12:00,28,2.225,2.2255,2.2215,2.2225,20
20160501|2016-04-28 12:30,28,2.221,2.2225,2.221,2.2225,15
20160501|2016-04-28 13:00,28,2.2225,2.223,2.2225,2.223,2
20160501|2016-04-28 13:30,28,2.222,2.222,2.222,2.222,4
20160501|2016-04-28 14:00,28,2.222,2.223,2.2165,2.2165,42
20160501|2016-04-28 14:30,28,2.216,2.2195,2.215,2.2175,73
20160501|2016-04-28 15:00,28,2.2185,2.2185,2.2185,2.2185,1
20160501|2016-04-28 15:30,28,2.217,2.22,2.217,2.22,11
20160501|2016-04-28 17:00,29,2.218,2.218,2.218,2.218,1
20160501|2016-04-28 19:30,29,2.223,2.223,2.223,2.223,10
20160501|2016-04-28 20:00,29,2.223,2.2265,2.223,2.2265,11
20160501|2016-04-28 20:30,29,2.2255,2.227,2.2255,2.227,23
20160501|2016-04-28 21:00,29,2.23,2.238,2.23,2.2365,84
20160501|2016-04-28 21:30,29,2.238,2.25,2.238,2.2495,55
20160501|2016-04-28 22:00,29,2.2445,2.246,2.242,2.242,77
20160501|2016-04-28 23:30,29,2.241,2.2435,2.241,2.2435,5
20160501|2016-04-29 00:00,29,2.2465,2.2465,2.2465,2.2465,1
20160501|2016-04-29 00:30,29,2.2435,2.2435,2.239,2.2395,36
20160501|2016-04-29 01:00,29,2.2405,2.2425,2.2405,2.2425,2
20160501|2016-04-29 01:30,29,2.2445,2.247,2.2385,2.241,6
20160501|2016-04-29 02:00,29,2.243,2.2575,2.243,2.2575,87
20160501|2016-04-29 02:30,29,2.255,2.26,2.255,2.259,28
20160501|2016-04-29 03:00,29,2.2575,2.2575,2.2555,2.2575,43
20160501|2016-04-29 03:30,29,2.26,2.2605,2.259,2.26,32
20160501|2016-04-29 04:00,29,2.261,2.2725,2.261,2.2725,15
20160501|2016-04-29 04:30,29,2.2725,2.274,2.269,2.2735,41
20160501|2016-04-29 05:00,29,2.277,2.277,2.275,2.275,7
20160501|2016-04-29 05:30,29,2.2725,2.278,2.272,2.276,74
20160501|2016-04-29 06:00,29,2.276,2.2785,2.2665,2.2665,99
20160501|2016-04-29 06:30,29,2.269,2.271,2.2685,2.269,9
20160501|2016-04-29 07:00,29,2.271,2.272,2.2695,2.27,24
20160501|2016-04-29 07:30,29,2.27,2.274,2.269,2.274,28
20160501|2016-04-29 08:00,29,2.2755,2.2795,2.272,2.2775,41
20160501|2016-04-29 08:30,29,2.279,2.2915,2.2785,2.2855,101
20160501|2016-04-29 09:00,29,2.28,2.282,2.2745,2.28,184
20160501|2016-04-29 09:30,29,2.2815,2.2885,2.275,2.2755,111
20160501|2016-04-29 10:00,29,2.278,2.2865,2.276,2.276,108
20160501|2016-04-29 10:30,29,2.272,2.2795,2.272,2.2795,36
20160501|2016-04-29 11:00,29,2.2795,2.2795,2.2745,2.279,36
20160501|2016-04-29 11:30,29,2.277,2.2835,2.277,2.2785,15
20160501|2016-04-29 12:00,29,2.274,2.276,2.2735,2.2735,12
20160501|2016-04-29 12:30,29,2.276,2.276,2.2735,2.2735,4
20160501|2016-04-29 13:00,29,2.274,2.2745,2.274,2.2745,4
20160501|2016-04-29 13:30,29,2.2755,2.2755,2.2745,2.275,6
20160501|2016-04-29 14:00,29,2.276,2.276,2.276,2.276,2
20160501|2016-04-29 14:30,29,2.2755,2.279,2.2755,2.279,50
20160501|2016-04-29 15:00,29,2.275,2.275,2.273,2.273,4
20160501|2016-04-29 15:30,29,2.2735,2.274,2.2735,2.274,23
20160501|2016-05-01 19:00,2,2.2675,2.2675,2.2665,2.2665,2
20160501|2016-05-01 19:30,2,2.266,2.266,2.266,2.266,4
20160501|2016-05-01 20:00,2,2.27,2.27,2.27,2.27,2
20160501|2016-05-01 21:00,2,2.27,2.27,2.268,2.268,2
20160501|2016-05-02 00:30,2,2.271,2.271,2.271,2.271,1
20160501|2016-05-02 01:00,2,2.276,2.276,2.275,2.275,7
20160501|2016-05-02 02:00,2,2.275,2.275,2.272,2.272,6
20160501|2016-05-02 06:00,2,2.2835,2.2835,2.2815,2.2815,2
20160501|2016-05-02 06:30,2,2.285,2.285,2.285,2.285,29
20160501|2016-05-02 07:30,2,2.2805,2.2805,2.2775,2.2775,3
20160501|2016-05-02 08:00,2,2.28,2.28,2.272,2.272,14
20160501|2016-05-02 08:30,2,2.263,2.263,2.2615,2.2615,4
20160501|2016-05-02 09:00,2,2.26,2.26,2.2585,2.26,15
20160501|2016-05-02 09:30,2,2.26,2.261,2.257,2.261,9
20160501|2016-05-02 10:00,2,2.2635,2.2635,2.263,2.263,7
20160501|2016-05-02 10:30,2,2.2625,2.264,2.2625,2.264,5
20160501|2016-05-02 11:00,2,2.2575,2.2575,2.255,2.255,9
20160501|2016-05-02 11:30,2,2.2555,2.2615,2.2555,2.2615,12
20160501|2016-05-02 12:00,2,2.262,2.263,2.262,2.263,17
20160501|2016-05-02 12:30,2,2.263,2.263,2.26,2.26,9
20160501|2016-05-02 13:00,2,2.2545,2.2545,2.2545,2.2545,5
20160501|2016-05-02 13:30,2,2.2595,2.26,2.2595,2.26,10
20160501|2016-05-02 14:00,2,2.2585,2.2585,2.2585,2.2585,2
20160501|2016-05-02 14:30,2,2.2595,2.2595,2.2595,2.2595,5
20160501|2016-05-02 15:00,2,2.26,2.2605,2.26,2.2605,7
20160501|2016-05-02 19:30,3,2.2555,2.2565,2.253,2.2565,51
20160501|2016-05-02 20:30,3,2.247,2.2495,2.247,2.2495,2
20160501|2016-05-02 21:00,3,2.2465,2.2465,2.2465,2.2465,1
20160501|2016-05-02 23:30,3,2.24,2.242,2.24,2.242,3
20160501|2016-05-03 00:30,3,2.233,2.2345,2.233,2.2345,2
20160501|2016-05-03 02:00,3,2.2515,2.2515,2.2515,2.2515,1
20160501|2016-05-03 02:30,3,2.2535,2.2545,2.2505,2.2505,80
20160501|2016-05-03 03:00,3,2.238,2.238,2.237,2.237,50
20160501|2016-05-03 07:00,3,2.2355,2.2355,2.2355,2.2355,2
20160501|2016-05-03 07:30,3,2.236,2.236,2.2355,2.2355,9
20160501|2016-05-03 08:30,3,2.227,2.227,2.227,2.227,2
20160501|2016-05-03 09:00,3,2.23,2.23,2.2125,2.2125,13
20160501|2016-05-03 09:30,3,2.208,2.2115,2.208,2.211,25
20160501|2016-05-03 10:00,3,2.2085,2.209,2.2085,2.209,6
20160501|2016-05-03 10:30,3,2.2115,2.2135,2.2115,2.2115,8
20160501|2016-05-03 11:00,3,2.2125,2.213,2.212,2.212,11
20160501|2016-05-03 11:30,3,2.214,2.215,2.2135,2.2135,24
20160501|2016-05-03 12:00,3,2.2145,2.2145,2.2145,2.2145,1
20160501|2016-05-03 12:30,3,2.2115,2.2115,2.2115,2.2115,2
20160501|2016-05-03 13:30,3,2.21,2.21,2.21,2.21,1
20160501|2016-05-03 14:00,3,2.21,2.21,2.21,2.21,2
20160501|2016-05-03 14:30,3,2.2105,2.2105,2.2105,2.2105,1
20160501|2016-05-03 15:00,3,2.212,2.2125,2.212,2.2125,10
20160501|2016-05-03 15:30,3,2.214,2.214,2.214,2.214,1
20160501|2016-05-03 20:30,4,2.207,2.207,2.2065,2.2065,5
20160501|2016-05-03 21:00,4,2.205,2.205,2.205,2.205,2
20160501|2016-05-04 00:00,4,2.2095,2.2095,2.2095,2.2095,1
20160501|2016-05-04 01:30,4,2.2005,2.2005,2.2005,2.2005,1
20160501|2016-05-04 02:30,4,2.2155,2.217,2.2155,2.217,50
20160501|2016-05-04 03:00,4,2.209,2.209,2.209,2.209,1
20160501|2016-05-04 03:30,4,2.201,2.201,2.201,2.201,1
20160501|2016-05-04 04:30,4,2.199,2.199,2.195,2.195,12
20160501|2016-05-04 05:00,4,2.1995,2.1995,2.1995,2.1995,1
20160501|2016-05-04 06:00,4,2.1895,2.1895,2.1895,2.1895,7
20160501|2016-05-04 07:00,4,2.197,2.197,2.197,2.197,1
20160501|2016-05-04 08:00,4,2.1915,2.1915,2.1915,2.1915,1
20160501|2016-05-04 08:30,4,2.204,2.204,2.204,2.204,1
20160501|2016-05-04 09:00,4,2.199,2.199,2.199,2.199,2
20160501|2016-05-04 09:30,4,2.196,2.196,2.196,2.196,1
20160501|2016-05-04 10:00,4,2.193,2.193,2.1895,2.1905,14
20160501|2016-05-04 10:30,4,2.1895,2.1895,2.1895,2.1895,1
20160501|2016-05-04 11:00,4,2.188,2.188,2.1855,2.1855,26
20160501|2016-05-04 11:30,4,2.185,2.185,2.185,2.185,9
20160501|2016-05-04 12:00,4,2.1815,2.1815,2.18,2.18,5
20160501|2016-05-04 12:30,4,2.1835,2.1835,2.177,2.177,26
20160501|2016-05-04 14:00,4,2.182,2.182,2.182,2.182,10
20160501|2016-05-04 15:00,4,2.181,2.181,2.181,2.181,1
20160501|2016-05-04 23:30,5,2.1805,2.1805,2.1805,2.1805,2
20160501|2016-05-05 03:00,5,2.1645,2.1645,2.16,2.16,13
20160501|2016-05-05 04:30,5,2.16,2.16,2.16,2.16,10
20160501|2016-05-05 06:30,5,2.1595,2.163,2.1595,2.163,33
20160501|2016-05-05 07:00,5,2.16,2.16,2.16,2.16,1
20160501|2016-05-05 08:00,5,2.167,2.167,2.167,2.167,3
20160501|2016-05-05 08:30,5,2.163,2.163,2.1585,2.1585,68
20160501|2016-05-05 09:00,5,2.1635,2.1645,2.16,2.16,10
20160501|2016-05-05 09:30,5,2.1575,2.1575,2.15,2.15,24
20160501|2016-05-05 10:00,5,2.1485,2.1485,2.1485,2.1485,11
20160501|2016-05-05 10:30,5,2.156,2.156,2.1515,2.1515,4
20160501|2016-05-05 11:00,5,2.15,2.15,2.144,2.144,12
20160501|2016-05-05 11:30,5,2.1435,2.1515,2.141,2.1515,40
20160501|2016-05-05 12:00,5,2.143,2.143,2.1425,2.1425,6
20160501|2016-05-05 12:30,5,2.1425,2.1425,2.1425,2.1425,1
20160501|2016-05-05 13:30,5,2.1485,2.1485,2.1485,2.1485,1
20160501|2016-05-05 14:00,5,2.1485,2.1485,2.1485,2.1485,10
20160501|2016-05-05 15:30,5,2.143,2.143,2.143,2.143,2
20160501|2016-05-05 17:00,6,2.1425,2.1425,2.1425,2.1425,1
20160501|2016-05-05 21:30,6,2.15,2.15,2.15,2.15,1
20160501|2016-05-06 00:30,6,2.1475,2.1475,2.1475,2.1475,1
20160501|2016-05-06 02:00,6,2.1535,2.1535,2.1535,2.1535,1
20160501|2016-05-06 05:30,6,2.148,2.148,2.148,2.148,8
20160501|2016-05-06 06:00,6,2.1485,2.1485,2.1485,2.1485,8
20160501|2016-05-06 06:30,6,2.152,2.152,2.152,2.152,1
20160501|2016-05-06 07:00,6,2.151,2.151,2.1435,2.1435,2
20160501|2016-05-06 07:30,6,2.155,2.155,2.14,2.142,5
20160501|2016-05-06 08:00,6,2.1455,2.15,2.1455,2.15,2
20160501|2016-05-06 09:00,6,2.1505,2.151,2.1505,2.151,16
20160501|2016-05-06 09:30,6,2.1515,2.1515,2.1515,2.1515,1
20160501|2016-05-06 10:00,6,2.1645,2.1645,2.1645,2.1645,4
20160501|2016-05-06 11:00,6,2.1565,2.1585,2.1565,2.1585,18
20160501|2016-05-06 12:00,6,2.1555,2.1555,2.1555,2.1555,1
20160501|2016-05-06 12:30,6,2.149,2.1495,2.149,2.1495,2
20160501|2016-05-06 13:00,6,2.1455,2.1455,2.1455,2.1455,2
20160501|2016-05-06 13:30,6,2.144,2.144,2.144,2.144,1
20160501|2016-05-06 14:30,6,2.1455,2.147,2.1455,2.147,11
20160501|2016-05-06 15:00,6,2.151,2.151,2.151,2.151,1
20160501|2016-05-06 15:30,6,2.1505,2.151,2.15,2.151,5
20160501|2016-05-08 17:30,9,2.147,2.147,2.147,2.147,1
20160501|2016-05-08 20:30,9,2.117,2.117,2.117,2.117,2
20160501|2016-05-08 21:00,9,2.1245,2.125,2.1245,2.125,8
20160501|2016-05-08 21:30,9,2.1255,2.1265,2.1245,2.1265,7
20160501|2016-05-09 01:30,9,2.118,2.118,2.1135,2.1135,4
20160501|2016-05-09 02:00,9,2.11,2.11,2.109,2.109,5
20160501|2016-05-09 02:30,9,2.108,2.108,2.108,2.108,1
20160501|2016-05-09 03:30,9,2.1195,2.1195,2.1195,2.1195,1
20160501|2016-05-09 05:30,9,2.1175,2.118,2.1175,2.118,3
20160501|2016-05-09 06:00,9,2.1175,2.1175,2.117,2.117,2
20160501|2016-05-09 06:30,9,2.1185,2.1185,2.1165,2.1165,4
20160501|2016-05-09 07:00,9,2.1145,2.117,2.1145,2.1165,5
20160501|2016-05-09 07:30,9,2.115,2.115,2.113,2.113,3
20160501|2016-05-09 08:00,9,2.1105,2.1125,2.1075,2.1075,34
20160501|2016-05-09 08:30,9,2.1035,2.109,2.1,2.1,36
20160501|2016-05-09 09:00,9,2.106,2.106,2.105,2.105,8
20160501|2016-05-09 09:30,9,2.11,2.11,2.11,2.11,1
20160501|2016-05-09 10:30,9,2.1055,2.1055,2.1025,2.1025,9
20160501|2016-05-09 11:00,9,2.1035,2.104,2.1035,2.104,30
20160501|2016-05-09 12:00,9,2.104,2.104,2.104,2.104,1
20160501|2016-05-09 12:30,9,2.1015,2.1015,2.097,2.0995,18
20160501|2016-05-09 13:00,9,2.0995,2.0995,2.0995,2.0995,2
20160501|2016-05-09 13:30,9,2.099,2.099,2.099,2.099,1
20160501|2016-05-09 14:00,9,2.1025,2.103,2.1025,2.103,6
20160501|2016-05-09 15:00,9,2.102,2.102,2.102,2.102,10
20160501|2016-05-09 15:30,9,2.099,2.099,2.098,2.098,3
20160501|2016-05-09 20:00,10,2.105,2.105,2.105,2.105,1
20160501|2016-05-10 01:00,10,2.11,2.11,2.11,2.11,1
20160501|2016-05-10 06:00,10,2.0995,2.0995,2.097,2.097,2
20160501|2016-05-10 07:00,10,2.1065,2.1065,2.103,2.103,21
20160501|2016-05-10 07:30,10,2.103,2.103,2.103,2.103,6
20160501|2016-05-10 08:00,10,2.105,2.105,2.105,2.105,20
20160501|2016-05-10 08:30,10,2.106,2.106,2.106,2.106,1
20160501|2016-05-10 09:00,10,2.105,2.105,2.101,2.101,6
20160501|2016-05-10 10:00,10,2.099,2.099,2.0975,2.0975,19
20160501|2016-05-10 10:30,10,2.096,2.0965,2.096,2.096,40
20160501|2016-05-10 11:00,10,2.095,2.095,2.095,2.095,13
20160501|2016-05-10 11:30,10,2.093,2.093,2.0895,2.0895,7
20160501|2016-05-10 12:00,10,2.09,2.09,2.09,2.09,3
20160501|2016-05-10 12:30,10,2.0915,2.0915,2.0915,2.0915,18
20160501|2016-05-10 13:00,10,2.0975,2.0975,2.0975,2.0975,2
20160501|2016-05-10 13:30,10,2.0965,2.0965,2.0965,2.0965,1
20160501|2016-05-10 15:00,10,2.095,2.095,2.095,2.095,1
20160501|2016-05-10 19:30,11,2.1,2.1,2.1,2.1,1
20160501|2016-05-11 00:00,11,2.1095,2.1095,2.1095,2.1095,1
20160501|2016-05-11 00:30,11,2.1105,2.1105,2.1105,2.1105,1
20160501|2016-05-11 01:00,11,2.114,2.114,2.1135,2.1135,2
20160501|2016-05-11 04:00,11,2.123,2.124,2.123,2.124,2
20160501|2016-05-11 06:00,11,2.1175,2.1195,2.1175,2.1195,2
20160501|2016-05-11 07:30,11,2.119,2.119,2.118,2.118,5
20160501|2016-05-11 08:30,11,2.1145,2.1145,2.11,2.11,16
20160501|2016-05-11 09:00,11,2.1015,2.103,2.1015,2.103,6
20160501|2016-05-11 10:00,11,2.103,2.1035,2.103,2.1035,10
20160501|2016-05-11 10:30,11,2.108,2.1095,2.108,2.109,9
20160501|2016-05-11 11:00,11,2.104,2.104,2.104,2.104,10
20160501|2016-05-11 11:30,11,2.102,2.102,2.102,2.102,1
20160501|2016-05-11 12:00,11,2.1,2.1,2.0995,2.0995,3
20160501|2016-05-11 12:30,11,2.1,2.1,2.1,2.1,4
20160501|2016-05-11 13:00,11,2.0925,2.0925,2.0925,2.0925,4
20160501|2016-05-11 13:30,11,2.0965,2.0965,2.0965,2.0965,10
20160501|2016-05-11 14:00,11,2.0985,2.0985,2.0985,2.0985,1
20160501|2016-05-11 14:30,11,2.098,2.098,2.098,2.098,4
20160501|2016-05-11 19:00,12,2.098,2.098,2.098,2.098,1
20160501|2016-05-12 02:00,12,2.12,2.12,2.12,2.12,1
20160501|2016-05-12 02:30,12,2.113,2.113,2.113,2.113,2
20160501|2016-05-12 06:30,12,2.1175,2.1175,2.1175,2.1175,1
20160501|2016-05-12 07:00,12,2.1145,2.1145,2.1145,2.1145,1
20160501|2016-05-12 07:30,12,2.1125,2.1125,2.1125,2.1125,1
20160501|2016-05-12 08:30,12,2.109,2.109,2.109,2.109,10
20160501|2016-05-12 09:00,12,2.108,2.108,2.1,2.1,15
20160501|2016-05-12 10:00,12,2.09,2.09,2.0645,2.065,48
20160501|2016-05-12 10:30,12,2.0645,2.0645,2.06,2.06,6
20160501|2016-05-12 11:00,12,2.0655,2.0665,2.0655,2.0665,5
20160501|2016-05-12 11:30,12,2.066,2.066,2.066,2.066,1
20160501|2016-05-12 13:00,12,2.072,2.072,2.072,2.072,5
20160501|2016-05-12 14:00,12,2.072,2.072,2.072,2.072,5
20160501|2016-05-12 15:00,12,2.072,2.072,2.072,2.072,5
20160501|2016-05-12 20:30,13,2.076,2.076,2.0755,2.0755,2
20160501|2016-05-12 21:30,13,2.075,2.0755,2.0735,2.0735,12
20160501|2016-05-13 00:00,13,2.077,2.077,2.077,2.077,1
20160501|2016-05-13 08:00,13,2.08,2.08,2.08,2.08,1
20160501|2016-05-13 08:30,13,2.071,2.071,2.071,2.071,4
20160501|2016-05-13 09:00,13,2.065,2.0665,2.065,2.0665,9
20160501|2016-05-13 09:30,13,2.065,2.065,2.065,2.065,4
20160501|2016-05-13 10:00,13,2.076,2.0845,2.076,2.0845,7
20160501|2016-05-13 10:30,13,2.08,2.081,2.08,2.081,16
20160501|2016-05-13 11:30,13,2.078,2.078,2.078,2.078,1
20160501|2016-05-13 12:00,13,2.076,2.076,2.076,2.076,12
20160501|2016-05-13 12:30,13,2.077,2.0775,2.077,2.077,36
20160501|2016-05-13 14:00,13,2.074,2.0745,2.074,2.0745,15
20160501|2016-05-13 15:00,13,2.0785,2.0785,2.0785,2.0785,7
20160501|2016-05-13 15:30,13,2.08,2.08,2.08,2.08,3
20160501|2016-05-15 17:00,16,2.0715,2.0715,2.0715,2.0715,5
20160501|2016-05-15 21:00,16,2.077,2.078,2.075,2.0775,42
20160501|2016-05-15 21:30,16,2.0775,2.0775,2.0775,2.0775,1
20160501|2016-05-15 23:30,16,2.0765,2.0765,2.0765,2.0765,1
20160501|2016-05-16 01:00,16,2.085,2.0875,2.085,2.0875,3
20160501|2016-05-16 01:30,16,2.0855,2.0855,2.0855,2.0855,2
20160501|2016-05-16 04:00,16,2.0855,2.0855,2.0855,2.0855,1
20160501|2016-05-16 04:30,16,2.087,2.087,2.087,2.087,1
20160501|2016-05-16 06:30,16,2.0835,2.0835,2.0835,2.0835,2
20160501|2016-05-16 08:30,16,2.09,2.091,2.09,2.091,30
20160501|2016-05-16 09:00,16,2.099,2.099,2.099,2.099,1
20160501|2016-05-16 09:30,16,2.0955,2.0955,2.091,2.091,6
20160501|2016-05-16 10:00,16,2.0935,2.096,2.0935,2.096,2
20160501|2016-05-16 10:30,16,2.0975,2.0975,2.091,2.0915,12
20160501|2016-05-16 11:00,16,2.087,2.087,2.087,2.087,1
20160501|2016-05-16 11:30,16,2.09,2.0905,2.09,2.0905,3
20160501|2016-05-16 12:00,16,2.0915,2.0915,2.09,2.09,4
20160501|2016-05-16 12:30,16,2.0895,2.0895,2.0895,2.0895,3
20160501|2016-05-16 14:00,16,2.0935,2.0935,2.0935,2.0935,1
20160501|2016-05-16 23:30,17,2.0985,2.0985,2.0985,2.0985,1
20160501|2016-05-17 05:00,17,2.0855,2.0855,2.0855,2.0855,1
20160501|2016-05-17 07:30,17,2.084,2.085,2.084,2.085,3
20160501|2016-05-17 08:00,17,2.0875,2.0895,2.0865,2.0865,3
20160501|2016-05-17 08:30,17,2.0795,2.08,2.075,2.0755,15
20160501|2016-05-17 10:00,17,2.085,2.085,2.085,2.085,1
20160501|2016-05-17 10:30,17,2.0985,2.0985,2.0985,2.0985,2
20160501|2016-05-17 11:00,17,2.097,2.097,2.097,2.097,1
20160501|2016-05-17 12:00,17,2.0905,2.0905,2.0865,2.0865,5
20160501|2016-05-17 17:30,18,2.097,2.0975,2.097,2.0975,8
20160501|2016-05-18 00:30,18,2.0715,2.0745,2.0715,2.0745,3
20160501|2016-05-18 01:00,18,2.069,2.069,2.0685,2.0685,5
20160501|2016-05-18 02:00,18,2.065,2.065,2.065,2.065,4
20160501|2016-05-18 04:30,18,2.0635,2.0635,2.0635,2.0635,1
20160501|2016-05-18 05:30,18,2.0565,2.0565,2.0565,2.0565,1
20160501|2016-05-18 07:00,18,2.055,2.055,2.054,2.055,3
20160501|2016-05-18 08:00,18,2.052,2.0625,2.052,2.0625,18
20160501|2016-05-18 08:30,18,2.0685,2.0765,2.0685,2.0765,8
20160501|2016-05-18 09:30,18,2.0765,2.0785,2.0765,2.0785,7
20160501|2016-05-18 10:30,18,2.0765,2.0765,2.076,2.076,4
20160501|2016-05-18 12:00,18,2.0825,2.0825,2.0825,2.0825,2
20160501|2016-05-18 13:00,18,2.0655,2.0655,2.0655,2.0655,5
20160501|2016-05-18 14:00,18,2.063,2.063,2.063,2.063,6
20160501|2016-05-18 15:00,18,2.064,2.064,2.0635,2.064,12
20160501|2016-05-18 17:00,19,2.0665,2.0665,2.0665,2.0665,5
20160501|2016-05-18 20:30,19,2.0665,2.0665,2.0665,2.0665,2
20160501|2016-05-19 00:30,19,2.058,2.058,2.058,2.058,1
20160501|2016-05-19 07:30,19,2.058,2.058,2.058,2.058,1
20160501|2016-05-19 08:00,19,2.056,2.062,2.045,2.045,44
20160501|2016-05-19 08:30,19,2.0415,2.052,2.0415,2.052,6
20160501|2016-05-19 10:30,19,2.062,2.066,2.062,2.0635,8
20160501|2016-05-19 11:00,19,2.0685,2.0685,2.0685,2.0685,9
20160501|2016-05-19 11:30,19,2.063,2.0645,2.063,2.0645,2
20160501|2016-05-19 13:00,19,2.0675,2.0675,2.0675,2.0675,5
20160501|2016-05-19 15:30,19,2.065,2.067,2.065,2.067,20
20160501|2016-05-20 03:30,20,2.078,2.078,2.078,2.078,1
20160501|2016-05-20 06:00,20,2.0805,2.0805,2.0805,2.0805,2
20160501|2016-05-20 10:00,20,2.0615,2.0615,2.0615,2.0615,2
20160501|2016-05-20 10:30,20,2.0665,2.0675,2.0665,2.0675,34
20160501|2016-05-20 11:00,20,2.0575,2.0585,2.0575,2.0585,2
20160501|2016-05-20 11:30,20,2.0585,2.0585,2.0585,2.0585,3
20160501|2016-05-20 12:00,20,2.055,2.055,2.055,2.055,5
20160501|2016-05-20 12:30,20,2.058,2.058,2.058,2.058,1
20160501|2016-05-20 13:00,20,2.058,2.058,2.058,2.058,5
20160501|2016-05-20 14:00,20,2.057,2.057,2.057,2.057,7
20160501|2016-05-20 15:00,20,2.0575,2.058,2.0575,2.058,14
20160501|2016-05-20 15:30,20,2.057,2.057,2.057,2.057,1
20160501|2016-05-22 17:00,23,2.061,2.061,2.061,2.061,1
20160501|2016-05-23 06:00,23,2.0545,2.0545,2.0545,2.0545,1
20160501|2016-05-23 08:30,23,2.0535,2.0535,2.0535,2.0535,2
20160501|2016-05-23 09:30,23,2.0615,2.0615,2.061,2.061,2
20160501|2016-05-23 10:00,23,2.063,2.0635,2.063,2.0635,15
20160501|2016-05-23 10:30,23,2.0535,2.0535,2.0535,2.0535,2
20160501|2016-05-23 11:00,23,2.0525,2.0525,2.0525,2.0525,2
20160501|2016-05-23 12:30,23,2.061,2.061,2.061,2.061,15
20160501|2016-05-23 13:00,23,2.0595,2.0595,2.0595,2.0595,1
20160501|2016-05-23 13:30,23,2.058,2.058,2.058,2.058,1
20160501|2016-05-23 14:00,23,2.0575,2.0585,2.0575,2.0585,17
20160501|2016-05-24 04:00,24,2.065,2.065,2.065,2.065,1
20160501|2016-05-24 05:30,24,2.074,2.074,2.074,2.074,4
20160501|2016-05-24 08:00,24,2.0715,2.0715,2.0715,2.0715,2
20160501|2016-05-24 08:30,24,2.071,2.072,2.071,2.072,4
20160501|2016-05-24 09:00,24,2.069,2.0705,2.069,2.0705,36
20160501|2016-05-24 10:00,24,2.083,2.083,2.0825,2.0825,2
20160501|2016-05-24 10:30,24,2.074,2.077,2.074,2.077,3
20160501|2016-05-24 11:00,24,2.074,2.074,2.073,2.073,2
20160501|2016-05-24 11:30,24,2.0705,2.0705,2.0705,2.0705,15
20160501|2016-05-24 13:00,24,2.066,2.067,2.066,2.067,2
20160501|2016-05-24 13:30,24,2.068,2.068,2.068,2.068,1
20160501|2016-05-24 14:00,24,2.0695,2.07,2.0695,2.07,15
20160501|2016-05-24 15:00,24,2.07,2.07,2.07,2.07,2
20160501|2016-05-24 22:00,25,2.09,2.09,2.09,2.09,1
20160501|2016-05-24 23:30,25,2.0885,2.089,2.0885,2.089,6
20160501|2016-05-25 02:00,25,2.08,2.08,2.08,2.08,1
20160501|2016-05-25 06:00,25,2.083,2.086,2.083,2.086,2
20160501|2016-05-25 07:30,25,2.1075,2.1075,2.106,2.106,4
20160501|2016-05-25 08:30,25,2.107,2.107,2.105,2.105,6
20160501|2016-05-25 09:00,25,2.109,2.109,2.105,2.105,26
20160501|2016-05-25 09:30,25,2.1,2.1,2.1,2.1,17
20160501|2016-05-25 11:30,25,2.1055,2.1065,2.1055,2.1065,60
20160501|2016-05-25 13:00,25,2.106,2.106,2.1055,2.106,7
20160501|2016-05-25 14:00,25,2.109,2.1095,2.109,2.1095,10
20160501|2016-05-26 04:30,26,2.118,2.118,2.118,2.118,1
20160501|2016-05-26 06:00,26,2.1165,2.1165,2.116,2.116,2
20160501|2016-05-26 07:30,26,2.118,2.118,2.118,2.118,10
20160501|2016-05-26 10:30,26,2.1055,2.1055,2.1055,2.1055,1
20160601|2015-01-14 11:00,14,2.52,2.52,2.52,2.52,1
20160601|2015-03-18 14:00,18,2.614,2.614,2.614,2.614,1
20160601|2015-05-29 09:30,29,2.7725,2.7725,2.7725,2.7725,7
20160601|2015-05-29 10:00,29,2.7725,2.7725,2.7725,2.7725,2
20160601|2015-06-11 10:30,11,2.697,2.6975,2.697,2.6975,5
20160601|2015-06-16 02:30,16,2.66,2.66,2.66,2.66,2
20160601|2015-06-16 03:00,16,2.66,2.66,2.66,2.66,1
20160601|2015-06-17 08:30,17,2.644,2.644,2.644,2.644,4
20160601|2015-06-23 10:30,23,2.65,2.65,2.65,2.65,1
20160601|2015-06-26 08:30,26,2.65,2.65,2.65,2.65,2
20160601|2015-07-01 15:00,1,2.6515,2.6515,2.6515,2.6515,1
20160601|2015-07-06 13:00,6,2.5525,2.5525,2.5525,2.5525,4
20160601|2015-07-07 08:00,7,2.459,2.459,2.459,2.459,1
20160601|2015-07-07 16:00,7,2.49,2.503,2.49,2.503,2
20160601|2015-07-08 07:00,8,2.4705,2.4705,2.4705,2.4705,1
20160601|2015-07-08 12:00,8,2.5205,2.5205,2.5205,2.5205,1
20160601|2015-07-09 17:30,10,2.576,2.576,2.576,2.576,1
20160601|2015-07-10 08:30,10,2.554,2.554,2.554,2.554,6
20160601|2015-07-10 09:00,10,2.554,2.554,2.554,2.554,4
20160601|2015-07-21 22:00,22,2.49,2.49,2.49,2.49,2
20160601|2015-07-23 02:30,23,2.475,2.475,2.475,2.475,1
20160601|2015-07-26 19:30,27,2.4155,2.4155,2.4155,2.4155,1
20160601|2015-07-28 10:30,28,2.4335,2.4335,2.4335,2.4335,1
20160601|2015-07-28 15:00,28,2.4415,2.4415,2.4415,2.4415,2
20160601|2015-07-31 02:30,31,2.4,2.4,2.4,2.4,3
20160601|2015-08-03 08:00,3,2.3785,2.3785,2.3785,2.3785,3
20160601|2015-08-03 10:30,3,2.3945,2.3955,2.3945,2.3955,14
20160601|2015-08-05 09:30,5,2.376,2.376,2.376,2.376,1
20160601|2015-08-10 21:30,11,2.4155,2.4155,2.4155,2.4155,1
20160601|2015-08-11 13:30,11,2.3605,2.3605,2.3605,2.3605,1
20160601|2015-08-13 08:30,13,2.373,2.373,2.373,2.373,2
20160601|2015-08-14 15:00,14,2.363,2.363,2.363,2.363,1
20160601|2015-08-17 07:30,17,2.3275,2.3275,2.3275,2.3275,1
20160601|2015-08-17 08:30,17,2.331,2.331,2.331,2.331,1
20160601|2015-08-18 01:30,18,2.325,2.325,2.325,2.325,1
20160601|2015-08-18 06:30,18,2.2905,2.2905,2.2905,2.2905,1
20160601|2015-08-18 07:00,18,2.3005,2.3005,2.298,2.298,2
20160601|2015-08-18 07:30,18,2.301,2.301,2.301,2.301,1
20160601|2015-08-18 08:30,18,2.2935,2.2935,2.2935,2.2935,1
20160601|2015-08-19 08:30,19,2.2965,2.2965,2.2965,2.2965,1
20160601|2015-08-19 10:30,19,2.2785,2.2785,2.2785,2.2785,1
20160601|2015-08-19 13:00,19,2.2985,2.2985,2.2985,2.2985,1
20160601|2015-08-20 02:00,20,2.294,2.294,2.294,2.294,1
20160601|2015-08-20 10:30,20,2.3385,2.3385,2.3385,2.3385,2
20160601|2015-08-21 08:00,21,2.318,2.318,2.318,2.318,6
20160601|2015-08-23 20:00,24,2.28,2.2825,2.2795,2.2795,4
20160601|2015-08-23 22:00,24,2.26,2.26,2.26,2.26,1
20160601|2015-08-23 23:00,24,2.25,2.25,2.25,2.25,1
20160601|2015-08-24 07:30,24,2.2265,2.2265,2.2265,2.2265,1
20160601|2015-08-25 07:30,25,2.3,2.3,2.3,2.3,1
20160601|2015-08-25 08:30,25,2.285,2.285,2.282,2.282,3
20160601|2015-08-26 10:30,26,2.2505,2.2505,2.2505,2.2505,3
20160601|2015-08-26 13:00,26,2.248,2.248,2.248,2.248,2
20160601|2015-08-27 08:00,27,2.294,2.294,2.294,2.294,2
20160601|2015-08-27 16:00,27,2.336,2.336,2.336,2.336,1
20160601|2015-08-28 09:30,28,2.373,2.373,2.373,2.373,1
20160601|2015-08-31 10:00,31,2.32,2.32,2.32,2.32,1
20160601|2015-08-31 10:30,31,2.3375,2.3375,2.3375,2.3375,1
20160601|2015-08-31 13:30,31,2.35,2.35,2.35,2.35,3
20160601|2015-09-01 11:30,1,2.315,2.315,2.315,2.315,1
20160601|2015-09-01 14:00,1,2.3125,2.3125,2.3125,2.3125,1
20160601|2015-09-04 08:00,4,2.328,2.328,2.328,2.328,2
20160601|2015-09-04 11:30,4,2.3255,2.3255,2.3255,2.3255,1
20160601|2015-09-08 12:00,8,2.4385,2.4385,2.4385,2.4385,1
20160601|2015-09-09 05:00,9,2.4565,2.4565,2.4565,2.4565,1
20160601|2015-09-10 02:00,10,2.4565,2.4565,2.4565,2.4565,1
20160601|2015-09-10 13:00,10,2.466,2.466,2.466,2.466,3
20160601|2015-09-22 12:30,22,2.313,2.313,2.313,2.313,1
20160601|2015-09-22 14:30,22,2.3175,2.3175,2.3175,2.3175,2
20160601|2015-09-23 10:00,23,2.3235,2.3235,2.3235,2.3235,2
20160601|2015-09-24 07:00,24,2.29,2.29,2.29,2.29,4
20160601|2015-09-24 09:00,24,2.3105,2.3105,2.3105,2.3105,1
20160601|2015-09-24 09:30,24,2.324,2.324,2.324,2.324,1
20160601|2015-09-24 12:00,24,2.3125,2.3125,2.3125,2.3125,1
20160601|2015-09-24 22:00,25,2.3175,2.3175,2.3175,2.3175,1
20160601|2015-09-25 07:00,25,2.3145,2.3145,2.3145,2.3145,1
20160601|2015-09-25 07:30,25,2.311,2.311,2.311,2.311,1
20160601|2015-09-28 12:00,28,2.26,2.26,2.26,2.26,1
20160601|2015-09-30 05:00,30,2.32,2.32,2.32,2.32,1
20160601|2015-09-30 12:00,30,2.348,2.3485,2.348,2.3485,2
20160601|2015-10-01 10:00,1,2.33,2.33,2.33,2.33,2
20160601|2015-10-01 10:30,1,2.325,2.325,2.325,2.325,1
20160601|2015-10-02 09:00,2,2.2875,2.2875,2.2875,2.2875,3
20160601|2015-10-02 12:00,2,2.342,2.342,2.342,2.342,1
20160601|2015-10-05 11:00,5,2.366,2.366,2.366,2.366,1
20160601|2015-10-06 08:30,6,2.38,2.38,2.38,2.38,1
20160601|2015-10-06 17:00,7,2.3685,2.3685,2.3685,2.3685,2
20160601|2015-10-07 01:00,7,2.385,2.385,2.385,2.385,1
20160601|2015-10-07 07:00,7,2.399,2.399,2.399,2.399,1
20160601|2015-10-07 10:00,7,2.37,2.37,2.37,2.37,1
20160601|2015-10-07 12:30,7,2.379,2.3795,2.379,2.3795,2
20160601|2015-10-08 08:00,8,2.34,2.34,2.34,2.34,2
20160601|2015-10-13 12:00,13,2.3945,2.3945,2.3945,2.3945,1
20160601|2015-10-14 04:00,14,2.391,2.391,2.391,2.391,2
20160601|2015-10-14 04:30,14,2.3895,2.3905,2.3865,2.3865,16
20160601|2015-10-14 05:00,14,2.388,2.389,2.3875,2.3875,11
20160601|2015-10-14 05:30,14,2.387,2.3875,2.384,2.3865,14
20160601|2015-10-14 06:00,14,2.39,2.3955,2.39,2.3955,15
20160601|2015-10-14 06:30,14,2.3955,2.405,2.3955,2.405,16
20160601|2015-10-14 07:00,14,2.4045,2.4055,2.4045,2.405,10
20160601|2015-10-14 07:30,14,2.4055,2.406,2.4005,2.4005,20
20160601|2015-10-14 08:00,14,2.403,2.403,2.402,2.402,10
20160601|2015-10-14 08:30,14,2.406,2.409,2.406,2.4075,17
20160601|2015-10-14 09:00,14,2.4105,2.411,2.4055,2.4055,14
20160601|2015-10-14 09:30,14,2.405,2.405,2.4035,2.4045,11
20160601|2015-10-14 10:00,14,2.404,2.409,2.404,2.407,15
20160601|2015-10-14 10:30,14,2.4085,2.415,2.4085,2.415,19
20160601|2015-10-14 11:00,14,2.4125,2.413,2.411,2.412,13
20160601|2015-10-14 11:30,14,2.4145,2.4205,2.4145,2.419,18
20160601|2015-10-14 12:00,14,2.4175,2.4195,2.4175,2.4185,14
20160601|2015-10-16 08:00,16,2.4075,2.408,2.4065,2.4065,31
20160601|2015-10-16 08:30,16,2.4065,2.408,2.404,2.405,101
20160601|2015-10-16 12:00,16,2.411,2.411,2.411,2.411,1
20160601|2015-10-16 13:00,16,2.405,2.405,2.405,2.405,2
20160601|2015-10-16 14:00,16,2.41,2.41,2.41,2.41,2
20160601|2015-10-18 17:00,19,2.405,2.405,2.405,2.405,1
20160601|2015-10-18 19:00,19,2.405,2.405,2.405,2.405,1
20160601|2015-10-18 19:30,19,2.405,2.405,2.405,2.405,3
20160601|2015-10-19 11:30,19,2.377,2.379,2.377,2.3785,12
20160601|2015-10-20 03:00,20,2.38,2.38,2.377,2.377,5
20160601|2015-10-20 06:30,20,2.365,2.365,2.365,2.365,1
20160601|2015-10-20 10:30,20,2.3755,2.3755,2.3755,2.3755,1
20160601|2015-10-20 21:30,21,2.355,2.355,2.355,2.355,6
20160601|2015-10-22 09:00,22,2.407,2.407,2.407,2.407,1
20160601|2015-10-26 09:00,26,2.3675,2.3675,2.3675,2.3675,2
20160601|2015-10-27 09:00,27,2.3755,2.376,2.3755,2.376,9
20160601|2015-10-27 13:00,27,2.375,2.375,2.375,2.375,2
20160601|2015-10-28 13:30,28,2.3575,2.3575,2.3575,2.3575,2
20160601|2015-10-30 09:30,30,2.3315,2.3315,2.3315,2.3315,1
20160601|2015-11-02 08:30,2,2.3215,2.3215,2.3215,2.3215,2
20160601|2015-11-04 04:00,4,2.3575,2.3585,2.3575,2.3585,2
20160601|2015-11-04 04:30,4,2.3555,2.3555,2.3555,2.3555,2
20160601|2015-11-04 05:00,4,2.357,2.359,2.357,2.359,4
20160601|2015-11-04 05:30,4,2.358,2.358,2.356,2.356,2
20160601|2015-11-04 06:00,4,2.3585,2.3585,2.3535,2.3535,3
20160601|2015-11-04 06:30,4,2.351,2.351,2.3505,2.3505,3
20160601|2015-11-04 07:00,4,2.353,2.353,2.353,2.353,2
20160601|2015-11-04 07:30,4,2.3545,2.3705,2.3545,2.3705,2
20160601|2015-11-04 08:00,4,2.3715,2.3715,2.3685,2.3685,4
20160601|2015-11-04 08:30,4,2.3655,2.3655,2.3535,2.3535,3
20160601|2015-11-04 09:00,4,2.358,2.358,2.358,2.358,2
20160601|2015-11-04 09:30,4,2.356,2.356,2.3485,2.3485,4
20160601|2015-11-04 10:00,4,2.3365,2.3365,2.334,2.334,3
20160601|2015-11-04 10:30,4,2.3345,2.339,2.3345,2.339,3
20160601|2015-11-04 11:00,4,2.341,2.342,2.341,2.342,2
20160601|2015-11-04 11:30,4,2.34,2.343,2.3375,2.3375,3
20160601|2015-11-05 10:00,5,2.2795,2.2795,2.2795,2.2795,1
20160601|2015-11-06 07:00,6,2.276,2.276,2.275,2.275,4
20160601|2015-11-06 07:30,6,2.275,2.275,2.275,2.275,2
20160601|2015-11-06 09:00,6,2.261,2.267,2.261,2.267,6
20160601|2015-11-06 11:30,6,2.27,2.27,2.27,2.27,1
20160601|2015-11-06 13:00,6,2.2675,2.2675,2.2675,2.2675,2
20160601|2015-11-10 12:00,10,2.234,2.234,2.234,2.234,1
20160601|2015-11-11 07:00,11,2.233,2.233,2.233,2.233,1
20160601|2015-11-11 10:00,11,2.2405,2.2405,2.2405,2.2405,3
20160601|2015-11-12 07:00,12,2.19,2.19,2.19,2.19,7
20160601|2015-11-12 08:30,12,2.2005,2.2005,2.2005,2.2005,3
20160601|2015-11-12 09:00,12,2.197,2.197,2.197,2.197,2
20160601|2015-11-13 04:30,13,2.184,2.184,2.184,2.184,2
20160601|2015-11-13 05:00,13,2.1845,2.1845,2.183,2.183,2
20160601|2015-11-13 06:30,13,2.187,2.187,2.187,2.187,1
20160601|2015-11-13 09:00,13,2.176,2.1775,2.176,2.1775,2
20160601|2015-11-13 09:30,13,2.183,2.183,2.183,2.183,1
20160601|2015-11-13 11:30,13,2.1875,2.1875,2.1875,2.1875,1
20160601|2015-11-13 15:00,13,2.183,2.183,2.183,2.183,1
20160601|2015-11-16 03:00,16,2.166,2.168,2.166,2.168,2
20160601|2015-11-16 04:00,16,2.157,2.158,2.156,2.158,9
20160601|2015-11-16 04:30,16,2.1625,2.1625,2.1625,2.1625,3
20160601|2015-11-16 05:00,16,2.158,2.1595,2.158,2.1595,4
20160601|2015-11-16 05:30,16,2.1605,2.163,2.1605,2.163,4
20160601|2015-11-16 06:00,16,2.161,2.161,2.161,2.161,3
20160601|2015-11-16 06:30,16,2.163,2.1685,2.163,2.1685,3
20160601|2015-11-16 07:00,16,2.17,2.17,2.17,2.17,1
20160601|2015-11-16 07:30,16,2.1615,2.1615,2.159,2.159,6
20160601|2015-11-16 08:00,16,2.159,2.159,2.1525,2.1545,5
20160601|2015-11-16 08:30,16,2.151,2.151,2.135,2.135,4
20160601|2015-11-16 09:00,16,2.137,2.138,2.1355,2.1355,3
20160601|2015-11-16 09:30,16,2.134,2.136,2.134,2.135,4
20160601|2015-11-16 10:00,16,2.1315,2.1315,2.1295,2.13,5
20160601|2015-11-16 10:30,16,2.134,2.1345,2.1295,2.1295,3
20160601|2015-11-16 11:00,16,2.128,2.1345,2.128,2.1345,4
20160601|2015-11-16 11:30,16,2.1365,2.1365,2.1325,2.1325,3
20160601|2015-11-17 08:30,17,2.1325,2.1365,2.1325,2.1365,3
20160601|2015-11-17 09:00,17,2.1355,2.1355,2.1355,2.1355,1
20160601|2015-11-17 10:00,17,2.13,2.13,2.13,2.13,1
20160601|2015-11-17 19:00,18,2.11,2.11,2.11,2.11,2
20160601|2015-11-18 03:00,18,2.114,2.114,2.114,2.114,1
20160601|2015-11-18 06:00,18,2.113,2.113,2.113,2.113,1
20160601|2015-11-18 07:30,18,2.1005,2.1005,2.1005,2.1005,1
20160601|2015-11-19 05:00,19,2.0955,2.0955,2.0955,2.0955,1
20160601|2015-11-19 09:00,19,2.097,2.097,2.097,2.097,4
20160601|2015-11-19 13:30,19,2.0885,2.0885,2.0885,2.0885,1
20160601|2015-11-20 09:30,20,2.092,2.093,2.084,2.084,14
20160601|2015-11-20 10:00,20,2.0815,2.0855,2.08,2.08,15
20160601|2015-11-20 10:30,20,2.0795,2.0805,2.075,2.075,27
20160601|2015-11-20 11:00,20,2.0755,2.0755,2.0675,2.068,15
20160601|2015-11-20 11:30,20,2.0685,2.073,2.0685,2.07,17
20160601|2015-11-20 14:00,20,2.0585,2.0585,2.0585,2.0585,1
20160601|2015-11-23 02:00,23,2.03,2.03,2.03,2.03,1
20160601|2015-11-23 04:00,23,2.0255,2.0255,2.0255,2.0255,1
20160601|2015-11-23 08:30,23,2.0235,2.0235,2.0235,2.0235,1
20160601|2015-11-23 10:00,23,2.0305,2.0305,2.0305,2.0305,3
20160601|2015-11-24 07:30,24,2.0435,2.0435,2.0435,2.0435,1
20160601|2015-11-24 08:30,24,2.084,2.084,2.0815,2.0815,2
20160601|2015-11-25 19:30,27,2.086,2.086,2.086,2.086,1
20160601|2015-11-25 21:30,27,2.1355,2.1355,2.1235,2.1285,5
20160601|2015-11-25 23:00,27,2.131,2.131,2.131,2.131,1
20160601|2015-11-26 08:00,27,2.0915,2.0915,2.0915,2.0915,2
20160601|2015-11-26 08:30,27,2.1025,2.1025,2.1025,2.1025,1
20160601|2015-11-27 07:00,27,2.088,2.088,2.088,2.088,1
20160601|2015-11-27 08:30,27,2.086,2.086,2.086,2.086,1
20160601|2015-11-27 09:30,27,2.0705,2.0705,2.0705,2.0705,1
20160601|2015-11-27 10:30,27,2.068,2.068,2.0675,2.0675,8
20160601|2015-11-29 20:30,30,2.0565,2.0565,2.0565,2.0565,1
20160601|2015-11-29 21:00,30,2.0525,2.0525,2.0525,2.0525,1
20160601|2015-11-30 00:00,30,2.0725,2.0725,2.0725,2.0725,1
20160601|2015-11-30 15:30,30,2.0585,2.0585,2.0585,2.0585,1
20160601|2015-12-01 08:30,1,2.0865,2.0865,2.0865,2.0865,1
20160601|2015-12-01 11:30,1,2.084,2.0855,2.083,2.0845,67
20160601|2015-12-02 07:30,2,2.0795,2.0795,2.0795,2.0795,1
20160601|2015-12-02 11:30,2,2.0445,2.0445,2.0445,2.0445,1
20160601|2015-12-03 06:30,3,2.042,2.0445,2.042,2.0445,2
20160601|2015-12-03 11:30,3,2.067,2.067,2.067,2.067,1
20160601|2015-12-04 08:30,4,2.091,2.091,2.091,2.091,2
20160601|2015-12-04 11:00,4,2.0875,2.0875,2.0875,2.0875,1
20160601|2015-12-04 12:00,4,2.091,2.0925,2.091,2.0925,2
20160601|2015-12-06 17:00,7,2.0845,2.085,2.0845,2.085,2
20160601|2015-12-06 17:30,7,2.085,2.085,2.085,2.085,1
20160601|2015-12-06 19:00,7,2.1025,2.1025,2.1025,2.1025,1
20160601|2015-12-06 20:00,7,2.0995,2.0995,2.0995,2.0995,1
20160601|2015-12-07 08:30,7,2.0775,2.0775,2.0775,2.0775,1
20160601|2015-12-07 09:00,7,2.0695,2.0695,2.0695,2.0695,2
20160601|2015-12-07 10:00,7,2.0625,2.0625,2.0585,2.0585,2
20160601|2015-12-07 11:30,7,2.0635,2.0635,2.0635,2.0635,1
20160601|2015-12-08 11:00,8,2.072,2.072,2.072,2.072,1
20160601|2015-12-08 11:30,8,2.0655,2.0655,2.0655,2.0655,1
20160601|2015-12-09 03:00,9,2.0985,2.0985,2.0985,2.0985,1
20160601|2015-12-09 04:30,9,2.082,2.082,2.082,2.082,1
20160601|2015-12-09 05:00,9,2.0815,2.0855,2.0815,2.0835,5
20160601|2015-12-09 05:30,9,2.086,2.091,2.0845,2.09,10
20160601|2015-12-09 06:00,9,2.0905,2.0945,2.088,2.088,12
20160601|2015-12-09 06:30,9,2.0895,2.092,2.0865,2.0865,11
20160601|2015-12-09 12:00,9,2.0785,2.0785,2.0785,2.0785,1
20160601|2015-12-10 03:00,10,2.08,2.08,2.08,2.08,1
20160601|2015-12-10 14:30,10,2.0725,2.0725,2.0725,2.0725,1
20160601|2015-12-10 23:30,11,2.104,2.104,2.104,2.104,1
20160601|2015-12-11 01:00,11,2.12,2.12,2.12,2.12,1
20160601|2015-12-11 09:00,11,2.1345,2.1345,2.1345,2.1345,1
20160601|2015-12-11 09:30,11,2.1425,2.1425,2.1425,2.1425,1
20160601|2015-12-11 11:30,11,2.1255,2.1255,2.1255,2.1255,1
20160601|2015-12-11 15:30,11,2.1165,2.1165,2.1165,2.1165,1
20160601|2015-12-14 09:30,14,2.12,2.12,2.12,2.12,1
20160601|2015-12-14 11:30,14,2.122,2.122,2.122,2.122,1
20160601|2015-12-15 02:30,15,2.0935,2.0935,2.0935,2.0935,1
20160601|2015-12-15 08:00,15,2.089,2.089,2.089,2.089,2
20160601|2015-12-15 09:00,15,2.0725,2.0725,2.0685,2.0685,2
20160601|2015-12-15 09:30,15,2.0685,2.0685,2.0665,2.0665,2
20160601|2015-12-15 10:30,15,2.0635,2.0665,2.0635,2.0665,3
20160601|2015-12-15 11:30,15,2.069,2.069,2.069,2.069,1
20160601|2015-12-15 15:30,15,2.0635,2.0635,2.0635,2.0635,2
20160601|2015-12-16 11:00,16,2.0885,2.0885,2.0885,2.0885,2
20160601|2015-12-16 11:30,16,2.084,2.084,2.084,2.084,1
20160601|2015-12-17 08:30,17,2.0495,2.0495,2.0495,2.0495,1
20160601|2015-12-17 11:30,17,2.0565,2.0565,2.0565,2.0565,1
20160601|2015-12-18 00:00,18,2.0875,2.0875,2.0875,2.0875,1
20160601|2015-12-18 03:00,18,2.1025,2.1025,2.1025,2.1025,1
20160601|2015-12-18 04:30,18,2.1135,2.1135,2.1135,2.1135,1
20160601|2015-12-18 07:30,18,2.105,2.105,2.105,2.105,2
20160601|2015-12-18 11:30,18,2.123,2.123,2.123,2.123,1
20160601|2015-12-18 12:30,18,2.1155,2.1155,2.1155,2.1155,1
20160601|2015-12-20 17:00,21,2.1275,2.1275,2.1275,2.1275,1
20160601|2015-12-21 09:00,21,2.1435,2.1435,2.1435,2.1435,1
20160601|2015-12-21 10:00,21,2.1475,2.1475,2.1475,2.1475,1
20160601|2015-12-21 11:30,21,2.15,2.151,2.15,2.151,2
20160601|2015-12-22 08:00,22,2.1295,2.1295,2.1295,2.1295,1
20160601|2015-12-22 11:30,22,2.1185,2.1195,2.1185,2.1195,3
20160601|2015-12-22 13:30,22,2.1225,2.1225,2.1225,2.1225,1
20160601|2015-12-23 07:30,23,2.129,2.129,2.129,2.129,2
20160601|2015-12-23 11:00,23,2.136,2.136,2.136,2.136,1
20160601|2015-12-23 11:30,23,2.1345,2.1345,2.1345,2.1345,1
20160601|2015-12-23 15:00,23,2.138,2.138,2.138,2.138,1
20160601|2015-12-24 10:30,24,2.1335,2.1335,2.1335,2.1335,1
20160601|2015-12-28 07:30,28,2.0945,2.0955,2.0945,2.0955,2
20160601|2015-12-28 10:30,28,2.0855,2.0865,2.0855,2.0865,3
20160601|2015-12-28 11:30,28,2.088,2.088,2.088,2.088,1
20160601|2015-12-28 12:00,28,2.09,2.092,2.09,2.092,3
20160601|2015-12-29 07:00,29,2.127,2.127,2.127,2.127,1
20160601|2015-12-29 08:30,29,2.1445,2.1475,2.1445,2.1475,2
20160601|2015-12-29 12:00,29,2.1475,2.1475,2.1475,2.1475,1
20160601|2015-12-29 15:30,29,2.1475,2.1475,2.1475,2.1475,3
20160601|2015-12-30 11:30,30,2.1575,2.1575,2.1575,2.1575,1
20160601|2015-12-30 12:00,30,2.157,2.157,2.157,2.157,2
20160601|2015-12-30 23:00,31,2.1555,2.1555,2.1555,2.1555,2
20160601|2015-12-31 02:30,31,2.1535,2.1535,2.1535,2.1535,2
20160601|2016-01-03 20:30,4,2.1115,2.1135,2.1115,2.1135,2
20160601|2016-01-04 00:30,4,2.1035,2.1035,2.1035,2.1035,1
20160601|2016-01-04 01:30,4,2.0925,2.0925,2.0925,2.0925,1
20160601|2016-01-04 02:30,4,2.088,2.088,2.088,2.088,1
20160601|2016-01-04 09:30,4,2.086,2.086,2.084,2.084,3
20160601|2016-01-04 10:00,4,2.0835,2.0835,2.0835,2.0835,5
20160601|2016-01-06 02:00,6,2.095,2.095,2.095,2.095,1
20160601|2016-01-06 08:30,6,2.0945,2.0945,2.0945,2.0945,1
20160601|2016-01-06 13:00,6,2.102,2.102,2.102,2.102,4
20160601|2016-01-06 19:30,7,2.0755,2.0755,2.0755,2.0755,1
20160601|2016-01-06 21:00,7,2.083,2.083,2.083,2.083,1
20160601|2016-01-06 21:30,7,2.08,2.08,2.08,2.08,1
20160601|2016-01-07 07:30,7,2.025,2.025,2.025,2.025,3
20160601|2016-01-07 08:30,7,2.023,2.023,2.023,2.023,1
20160601|2016-01-07 09:30,7,2.054,2.054,2.054,2.054,2
20160601|2016-01-07 10:00,7,2.0545,2.0545,2.054,2.054,2
20160601|2016-01-07 11:00,7,2.043,2.043,2.043,2.043,1
20160601|2016-01-07 14:00,7,2.0355,2.0355,2.0355,2.0355,1
20160601|2016-01-07 19:00,8,2.0455,2.0455,2.0455,2.0455,1
20160601|2016-01-07 19:30,8,2.0445,2.0445,2.0325,2.0325,2
20160601|2016-01-07 20:30,8,2.0345,2.0345,2.0345,2.0345,1
20160601|2016-01-08 07:30,8,2.036,2.0365,2.036,2.0365,8
20160601|2016-01-08 10:30,8,2.03,2.03,2.03,2.03,2
20160601|2016-01-08 11:30,8,2.033,2.034,2.0325,2.034,25
20160601|2016-01-08 12:00,8,2.0285,2.0285,2.0285,2.0285,4
20160601|2016-01-11 00:30,11,1.995,1.995,1.995,1.995,10
20160601|2016-01-11 01:00,11,1.982,1.9825,1.982,1.982,10
20160601|2016-01-11 07:00,11,1.996,1.996,1.996,1.996,1
20160601|2016-01-11 12:00,11,1.986,1.986,1.986,1.986,3
20160601|2016-01-11 12:30,11,1.985,1.985,1.985,1.985,2
20160601|2016-01-11 15:30,11,1.9895,1.9895,1.9895,1.9895,1
20160601|2016-01-11 19:00,12,1.9885,1.9885,1.9885,1.9885,1
20160601|2016-01-12 01:30,12,1.9715,1.972,1.9715,1.972,3
20160601|2016-01-12 07:00,12,1.9795,1.9795,1.9795,1.9795,2
20160601|2016-01-12 08:30,12,1.9895,1.9895,1.9895,1.9895,1
20160601|2016-01-12 10:00,12,1.9775,1.9775,1.974,1.974,3
20160601|2016-01-12 10:30,12,1.9705,1.9705,1.9685,1.969,4
20160601|2016-01-12 11:30,12,1.969,1.969,1.969,1.969,3
20160601|2016-01-12 12:00,12,1.972,1.972,1.972,1.972,1
20160601|2016-01-12 14:30,12,1.972,1.972,1.972,1.972,1
20160601|2016-01-12 21:00,13,1.987,1.987,1.985,1.985,3
20160601|2016-01-13 03:00,13,1.992,1.992,1.992,1.992,2
20160601|2016-01-13 11:30,13,1.973,1.973,1.973,1.973,4
20160601|2016-01-13 12:30,13,1.9685,1.9685,1.9685,1.9685,1
20160601|2016-01-14 03:00,14,1.9715,1.9715,1.971,1.971,11
20160601|2016-01-14 06:00,14,1.973,1.973,1.973,1.973,1
20160601|2016-01-14 07:00,14,1.9785,1.9785,1.9785,1.9785,1
20160601|2016-01-14 07:30,14,1.979,1.979,1.979,1.979,1
20160601|2016-01-14 09:00,14,1.9845,1.9845,1.9845,1.9845,1
20160601|2016-01-14 09:30,14,1.9885,1.989,1.9875,1.989,3
20160601|2016-01-14 10:00,14,1.9875,1.9875,1.9875,1.9875,1
20160601|2016-01-14 10:30,14,1.999,2.0025,1.999,2.0025,3
20160601|2016-01-14 11:30,14,1.988,1.988,1.988,1.988,5
20160601|2016-01-14 12:30,14,1.9875,1.989,1.9875,1.9885,8
20160601|2016-01-14 17:30,15,1.99,1.99,1.99,1.99,1
20160601|2016-01-15 02:00,15,1.9725,1.9725,1.9725,1.9725,1
20160601|2016-01-15 02:30,15,1.972,1.972,1.972,1.972,1
20160601|2016-01-15 04:30,15,1.9705,1.9705,1.97,1.97,2
20160601|2016-01-15 07:00,15,1.958,1.958,1.958,1.958,1
20160601|2016-01-15 08:30,15,1.9625,1.9625,1.9625,1.9625,1
20160601|2016-01-15 09:00,15,1.963,1.963,1.963,1.963,2
20160601|2016-01-15 09:30,15,1.9665,1.9665,1.9665,1.9665,1
20160601|2016-01-15 10:30,15,1.9565,1.9565,1.9565,1.9565,1
20160601|2016-01-15 11:30,15,1.954,1.954,1.954,1.954,1
20160601|2016-01-15 13:30,15,1.9585,1.9585,1.9585,1.9585,1
20160601|2016-01-18 00:00,19,1.9725,1.9725,1.9725,1.9725,1
20160601|2016-01-18 02:00,19,1.98,1.98,1.98,1.98,2
20160601|2016-01-18 02:30,19,1.977,1.977,1.977,1.977,2
20160601|2016-01-18 11:00,19,1.977,1.977,1.977,1.977,1
20160601|2016-01-19 08:00,19,2.01,2.01,2.01,2.01,1
20160601|2016-01-19 10:30,19,1.993,1.993,1.993,1.993,1
20160601|2016-01-19 12:30,19,1.9875,1.9875,1.9875,1.9875,1
20160601|2016-01-19 13:30,19,1.975,1.975,1.975,1.975,1
20160601|2016-01-20 07:30,20,1.9755,1.9755,1.9755,1.9755,1
20160601|2016-01-20 08:30,20,1.978,1.978,1.978,1.978,4
20160601|2016-01-20 14:00,20,1.9945,1.9945,1.9945,1.9945,1
20160601|2016-01-20 19:00,21,1.992,1.992,1.992,1.992,2
20160601|2016-01-21 00:00,21,1.98,1.98,1.9755,1.9755,12
20160601|2016-01-21 06:30,21,1.98,1.98,1.98,1.98,4
20160601|2016-01-21 07:30,21,1.984,1.984,1.984,1.984,1
20160601|2016-01-21 09:30,21,1.993,1.993,1.993,1.993,1
20160601|2016-01-21 10:00,21,1.994,1.994,1.994,1.994,1
20160601|2016-01-21 22:30,22,2.004,2.004,2.004,2.004,1
20160601|2016-01-22 05:30,22,2.02,2.025,2.02,2.025,2
20160601|2016-01-22 09:30,22,2.025,2.025,2.025,2.025,1
20160601|2016-01-22 11:00,22,2.01,2.01,2.01,2.01,1
20160601|2016-01-22 13:00,22,2.0145,2.0145,2.0145,2.0145,1
20160601|2016-01-22 15:00,22,2.012,2.012,2.012,2.012,1
20160601|2016-01-24 22:00,25,2.0045,2.0045,2.0045,2.0045,1
20160601|2016-01-25 06:30,25,2.016,2.016,2.016,2.016,1
20160601|2016-01-25 10:00,25,1.998,1.998,1.9955,1.9955,4
20160601|2016-01-25 10:30,25,1.9965,1.9965,1.9965,1.9965,1
20160601|2016-01-25 11:00,25,1.9995,1.9995,1.9995,1.9995,1
20160601|2016-01-25 13:00,25,2.005,2.005,2.004,2.0045,9
20160601|2016-01-25 22:00,26,2.009,2.009,2.009,2.009,6
20160601|2016-01-26 01:00,26,1.9935,1.9935,1.9935,1.9935,1
20160601|2016-01-26 06:30,26,2.0395,2.0395,2.0395,2.0395,1
20160601|2016-01-26 07:30,26,2.036,2.036,2.036,2.036,1
20160601|2016-01-26 11:00,26,2.0525,2.0525,2.0525,2.0525,1
20160601|2016-01-27 08:30,27,2.058,2.061,2.058,2.061,5
20160601|2016-01-27 09:00,27,2.0575,2.0575,2.052,2.0525,3
20160601|2016-01-27 10:00,27,2.071,2.071,2.071,2.071,1
20160601|2016-01-27 11:00,27,2.08,2.0845,2.08,2.0825,33
20160601|2016-01-27 11:30,27,2.081,2.081,2.0735,2.0755,35
20160601|2016-01-27 13:00,27,2.0705,2.0705,2.0705,2.0705,1
20160601|2016-01-27 13:30,27,2.067,2.067,2.067,2.067,1
20160601|2016-01-27 15:30,27,2.07,2.07,2.07,2.07,1
20160601|2016-01-27 23:30,28,2.065,2.065,2.065,2.065,1
20160601|2016-01-28 02:00,28,2.07,2.07,2.07,2.07,1
20160601|2016-01-28 04:30,28,2.0605,2.0605,2.0605,2.0605,1
20160601|2016-01-28 05:30,28,2.064,2.064,2.055,2.055,2
20160601|2016-01-28 08:00,28,2.0735,2.0735,2.0735,2.0735,1
20160601|2016-01-31 19:00,1,2.0655,2.0655,2.064,2.064,2
20160601|2016-02-01 05:30,1,2.051,2.051,2.051,2.051,3
20160601|2016-02-01 06:30,1,2.05,2.05,2.05,2.05,1
20160601|2016-02-01 12:00,1,2.0645,2.0645,2.0645,2.0645,2
20160601|2016-02-01 12:30,1,2.068,2.068,2.068,2.068,1
20160601|2016-02-02 01:30,2,2.084,2.084,2.084,2.084,1
20160601|2016-02-02 02:00,2,2.0935,2.0935,2.0935,2.0935,1
20160601|2016-02-02 04:00,2,2.0855,2.0895,2.085,2.0875,115
20160601|2016-02-02 08:30,2,2.061,2.0615,2.061,2.0615,2
20160601|2016-02-02 09:00,2,2.0595,2.0595,2.05,2.054,177
20160601|2016-02-02 10:00,2,2.055,2.055,2.055,2.055,1
20160601|2016-02-02 11:30,2,2.065,2.066,2.065,2.0655,5
20160601|2016-02-02 13:00,2,2.059,2.059,2.059,2.059,2
20160601|2016-02-02 17:00,3,2.057,2.057,2.057,2.057,1
20160601|2016-02-03 00:30,3,2.072,2.072,2.072,2.072,6
20160601|2016-02-03 01:00,3,2.074,2.074,2.074,2.074,1
20160601|2016-02-03 07:30,3,2.09,2.09,2.09,2.09,2
20160601|2016-02-03 08:00,3,2.097,2.097,2.097,2.097,2
20160601|2016-02-03 09:00,3,2.095,2.095,2.095,2.095,2
20160601|2016-02-03 11:30,3,2.105,2.105,2.105,2.105,1
20160601|2016-02-03 12:00,3,2.1035,2.1045,2.1035,2.1045,3
20160601|2016-02-03 13:30,3,2.1055,2.1055,2.1055,2.1055,1
20160601|2016-02-04 02:30,4,2.123,2.123,2.1175,2.1175,18
20160601|2016-02-04 08:30,4,2.139,2.139,2.139,2.139,2
20160601|2016-02-04 09:00,4,2.141,2.1445,2.141,2.1445,6
20160601|2016-02-04 10:00,4,2.13,2.13,2.13,2.13,2
20160601|2016-02-04 11:00,4,2.1295,2.1295,2.1295,2.1295,5
20160601|2016-02-04 14:30,4,2.127,2.127,2.127,2.127,1
20160601|2016-02-08 08:30,8,2.1025,2.1025,2.1025,2.1025,1
20160601|2016-02-08 09:00,8,2.0925,2.0925,2.0925,2.0925,1
20160601|2016-02-08 09:30,8,2.0995,2.0995,2.0995,2.0995,3
20160601|2016-02-08 12:30,8,2.094,2.094,2.094,2.094,1
20160601|2016-02-08 13:00,8,2.094,2.094,2.094,2.094,1
20160601|2016-02-08 15:30,8,2.1,2.1,2.1,2.1,2
20160601|2016-02-09 03:00,9,2.1,2.1,2.1,2.1,25
20160601|2016-02-09 04:00,9,2.076,2.0765,2.069,2.069,24
20160601|2016-02-09 04:30,9,2.0705,2.0725,2.0675,2.0685,123
20160601|2016-02-09 06:00,9,2.05,2.05,2.05,2.05,1
20160601|2016-02-09 07:00,9,2.04,2.04,2.04,2.04,1
20160601|2016-02-09 07:30,9,2.034,2.034,2.0275,2.031,4
20160601|2016-02-09 08:00,9,2.0295,2.0295,2.0295,2.0295,1
20160601|2016-02-09 08:30,9,2.032,2.032,2.0305,2.0305,2
20160601|2016-02-09 09:00,9,2.0385,2.042,2.0385,2.042,4
20160601|2016-02-09 09:30,9,2.0255,2.0255,2.0225,2.0235,4
20160601|2016-02-09 10:00,9,2.0305,2.0355,2.0305,2.0355,7
20160601|2016-02-09 10:30,9,2.0405,2.0405,2.0405,2.0405,2
20160601|2016-02-09 11:30,9,2.038,2.038,2.038,2.038,1
20160601|2016-02-09 12:00,9,2.0455,2.0455,2.035,2.035,8
20160601|2016-02-09 15:30,9,2.0445,2.045,2.0445,2.045,2
20160601|2016-02-10 00:30,10,2.0425,2.0425,2.0425,2.0425,5
20160601|2016-02-10 07:30,10,2.029,2.029,2.029,2.029,1
20160601|2016-02-10 08:00,10,2.031,2.031,2.031,2.031,1
20160601|2016-02-10 09:30,10,2.035,2.035,2.035,2.035,1
20160601|2016-02-10 10:30,10,2.007,2.0105,2.007,2.0105,3
20160601|2016-02-10 13:00,10,2.021,2.021,2.021,2.021,2
20160601|2016-02-11 02:30,11,2.0155,2.0155,2.0155,2.0155,1
20160601|2016-02-11 03:30,11,2.0255,2.0255,2.0255,2.0255,1
20160601|2016-02-11 04:00,11,2.0255,2.0255,2.0255,2.0255,1
20160601|2016-02-11 04:30,11,2.0355,2.0355,2.0355,2.0355,1
20160601|2016-02-11 06:30,11,2.022,2.022,2.022,2.022,10
20160601|2016-02-11 07:00,11,2.013,2.013,2.013,2.013,1
20160601|2016-02-11 08:30,11,2.034,2.034,2.034,2.034,1
20160601|2016-02-11 09:30,11,2.0215,2.0215,2.0215,2.0215,5
20160601|2016-02-11 10:00,11,2.0205,2.0205,2.02,2.02,3
20160601|2016-02-11 12:00,11,2.014,2.015,2.014,2.015,3
20160601|2016-02-12 01:00,12,2.018,2.018,2.018,2.018,5
20160601|2016-02-12 08:00,12,2.037,2.037,2.037,2.037,1
20160601|2016-02-12 08:30,12,2.039,2.039,2.039,2.039,1
20160601|2016-02-12 09:00,12,2.048,2.048,2.048,2.048,2
20160601|2016-02-12 10:00,12,2.034,2.035,2.034,2.035,3
20160601|2016-02-12 10:30,12,2.037,2.038,2.037,2.038,3
20160601|2016-02-12 11:00,12,2.0345,2.0345,2.0345,2.0345,1
20160601|2016-02-12 15:00,12,2.0405,2.0405,2.0405,2.0405,1
20160601|2016-02-14 18:00,16,2.055,2.055,2.055,2.055,1
20160601|2016-02-14 19:00,16,2.0785,2.0785,2.0785,2.0785,1
20160601|2016-02-14 23:30,16,2.085,2.085,2.085,2.085,1
20160601|2016-02-15 09:00,16,2.067,2.067,2.067,2.067,5
20160601|2016-02-15 10:00,16,2.0675,2.0675,2.0675,2.0675,1
20160601|2016-02-15 10:30,16,2.0655,2.0655,2.0655,2.0655,1
20160601|2016-02-15 11:00,16,2.0615,2.0625,2.06,2.0625,4
20160601|2016-02-15 11:30,16,2.0625,2.0625,2.0625,2.0625,4
20160601|2016-02-15 19:30,16,2.0825,2.0825,2.0825,2.0825,1
20160601|2016-02-15 22:30,16,2.0875,2.0875,2.087,2.087,8
20160601|2016-02-15 23:30,16,2.083,2.083,2.083,2.083,1
20160601|2016-02-16 08:30,16,2.076,2.076,2.076,2.076,1
20160601|2016-02-16 09:30,16,2.061,2.061,2.061,2.061,1
20160601|2016-02-16 10:00,16,2.059,2.059,2.059,2.059,5
20160601|2016-02-16 12:00,16,2.062,2.062,2.062,2.062,1
20160601|2016-02-16 15:30,16,2.062,2.062,2.062,2.062,1
20160601|2016-02-16 21:00,17,2.059,2.059,2.059,2.059,1
20160601|2016-02-17 07:30,17,2.063,2.063,2.063,2.063,15
20160601|2016-02-17 08:30,17,2.0705,2.071,2.0705,2.071,4
20160601|2016-02-17 10:30,17,2.068,2.068,2.068,2.068,2
20160601|2016-02-17 11:30,17,2.086,2.086,2.086,2.086,1
20160601|2016-02-18 08:00,18,2.083,2.083,2.083,2.083,1
20160601|2016-02-18 11:00,18,2.077,2.0825,2.077,2.0815,30
20160601|2016-02-18 13:00,18,2.08,2.08,2.08,2.08,2
20160601|2016-02-19 00:00,19,2.088,2.0935,2.088,2.0935,2
20160601|2016-02-19 06:00,19,2.0815,2.082,2.0815,2.082,8
20160601|2016-02-19 08:00,19,2.072,2.072,2.072,2.072,1
20160601|2016-02-19 09:30,19,2.0785,2.0785,2.078,2.078,2
20160601|2016-02-19 10:00,19,2.0815,2.0815,2.0815,2.0815,2
20160601|2016-02-19 10:30,19,2.0945,2.0945,2.0945,2.0945,2
20160601|2016-02-21 19:00,22,2.0995,2.0995,2.098,2.098,3
20160601|2016-02-21 21:00,22,2.1065,2.1065,2.1065,2.1065,1
20160601|2016-02-21 22:00,22,2.1105,2.1105,2.1105,2.1105,1
20160601|2016-02-21 23:00,22,2.111,2.111,2.111,2.111,1
20160601|2016-02-22 01:30,22,2.121,2.13,2.121,2.13,12
20160601|2016-02-22 04:00,22,2.128,2.128,2.1275,2.1275,7
20160601|2016-02-22 04:30,22,2.1265,2.1265,2.1265,2.1265,1
20160601|2016-02-22 05:30,22,2.1265,2.1265,2.1265,2.1265,1
20160601|2016-02-22 07:00,22,2.1285,2.1285,2.1285,2.1285,3
20160601|2016-02-22 07:30,22,2.1315,2.1315,2.1315,2.1315,2
20160601|2016-02-22 08:00,22,2.1285,2.1285,2.128,2.1285,5
20160601|2016-02-22 09:00,22,2.129,2.129,2.129,2.129,6
20160601|2016-02-22 11:00,22,2.1255,2.1255,2.1255,2.1255,1
20160601|2016-02-22 11:30,22,2.1255,2.1255,2.121,2.121,13
20160601|2016-02-22 13:30,22,2.1245,2.1245,2.1245,2.1245,1
20160601|2016-02-22 19:00,23,2.1125,2.1125,2.1125,2.1125,1
20160601|2016-02-22 21:00,23,2.106,2.106,2.106,2.106,1
20160601|2016-02-23 00:30,23,2.106,2.106,2.106,2.106,1
20160601|2016-02-23 01:00,23,2.1055,2.1055,2.1055,2.1055,1
20160601|2016-02-23 01:30,23,2.103,2.103,2.103,2.103,1
20160601|2016-02-23 04:00,23,2.1085,2.1085,2.1085,2.1085,2
20160601|2016-02-23 06:30,23,2.111,2.1125,2.111,2.1125,7
20160601|2016-02-23 07:00,23,2.114,2.114,2.1115,2.1125,42
20160601|2016-02-23 07:30,23,2.1115,2.114,2.11,2.112,44
20160601|2016-02-23 08:00,23,2.1115,2.1125,2.1095,2.1125,7
20160601|2016-02-23 08:30,23,2.112,2.114,2.112,2.114,4
20160601|2016-02-23 09:00,23,2.1045,2.1045,2.1045,2.1045,1
20160601|2016-02-23 09:30,23,2.1075,2.1075,2.1075,2.1075,1
20160601|2016-02-23 10:30,23,2.1015,2.104,2.0995,2.104,8
20160601|2016-02-23 11:30,23,2.111,2.111,2.111,2.111,1
20160601|2016-02-23 19:00,24,2.1025,2.1025,2.1025,2.1025,2
20160601|2016-02-23 20:30,24,2.095,2.095,2.095,2.095,1
20160601|2016-02-23 21:00,24,2.09,2.09,2.09,2.09,1
20160601|2016-02-23 21:30,24,2.0735,2.074,2.0715,2.072,5
20160601|2016-02-23 22:30,24,2.0755,2.0755,2.0755,2.0755,1
20160601|2016-02-24 03:00,24,2.0825,2.0825,2.0825,2.0825,4
20160601|2016-02-24 10:30,24,2.104,2.105,2.104,2.105,5
20160601|2016-02-24 11:00,24,2.11,2.11,2.1095,2.11,4
20160601|2016-02-24 11:30,24,2.1065,2.1065,2.1035,2.1035,7
20160601|2016-02-24 13:00,24,2.1125,2.1125,2.1125,2.1125,4
20160601|2016-02-24 13:30,24,2.1195,2.1195,2.1195,2.1195,1
20160601|2016-02-24 17:00,25,2.1215,2.1215,2.121,2.1215,4
20160601|2016-02-24 18:00,25,2.1205,2.1205,2.1205,2.1205,2
20160601|2016-02-24 22:30,25,2.105,2.105,2.105,2.105,1
20160601|2016-02-25 05:00,25,2.098,2.098,2.098,2.098,4
20160601|2016-02-25 07:30,25,2.102,2.1025,2.102,2.1025,11
20160601|2016-02-25 08:30,25,2.0855,2.0855,2.0855,2.0855,2
20160601|2016-02-25 09:00,25,2.082,2.082,2.082,2.082,1
20160601|2016-02-25 11:00,25,2.073,2.073,2.0715,2.0715,2
20160601|2016-02-25 11:30,25,2.07,2.0715,2.07,2.07,5
20160601|2016-02-25 17:00,26,2.09,2.09,2.09,2.09,9
20160601|2016-02-25 18:00,26,2.0905,2.0905,2.0905,2.0905,2
20160601|2016-02-25 23:30,26,2.0925,2.093,2.092,2.092,3
20160601|2016-02-26 01:00,26,2.096,2.097,2.096,2.097,3
20160601|2016-02-26 02:30,26,2.1085,2.1095,2.1085,2.1095,5
20160601|2016-02-26 03:30,26,2.117,2.117,2.1155,2.1155,2
20160601|2016-02-26 06:00,26,2.1195,2.1195,2.117,2.118,4
20160601|2016-02-26 07:00,26,2.1315,2.1475,2.1315,2.1445,38
20160601|2016-02-26 07:30,26,2.1455,2.1545,2.1435,2.1545,32
20160601|2016-02-26 08:00,26,2.155,2.155,2.151,2.151,10
20160601|2016-02-26 09:00,26,2.1155,2.1155,2.1155,2.1155,1
20160601|2016-02-26 09:30,26,2.1305,2.1305,2.1305,2.1305,1
20160601|2016-02-26 10:00,26,2.131,2.131,2.131,2.131,4
20160601|2016-02-26 10:30,26,2.1255,2.1275,2.1255,2.1275,2
20160601|2016-02-26 11:00,26,2.129,2.129,2.1285,2.1285,5
20160601|2016-02-26 11:30,26,2.1275,2.1275,2.125,2.125,2
20160601|2016-02-26 12:00,26,2.1225,2.124,2.1215,2.1215,3
20160601|2016-02-26 13:00,26,2.1215,2.1215,2.1215,2.1215,1
20160601|2016-02-26 14:30,26,2.119,2.119,2.119,2.119,1
20160601|2016-02-26 15:00,26,2.119,2.119,2.118,2.118,6
20160601|2016-02-28 17:00,29,2.1215,2.1215,2.1215,2.1215,2
20160601|2016-02-28 17:30,29,2.1215,2.1215,2.1215,2.1215,3
20160601|2016-02-28 18:30,29,2.1225,2.1225,2.1225,2.1225,4
20160601|2016-02-28 23:30,29,2.112,2.112,2.107,2.107,4
20160601|2016-02-29 00:00,29,2.104,2.104,2.104,2.104,2
20160601|2016-02-29 00:30,29,2.103,2.103,2.103,2.103,1
20160601|2016-02-29 03:30,29,2.1085,2.1085,2.1085,2.1085,11
20160601|2016-02-29 08:00,29,2.118,2.118,2.118,2.118,2
20160601|2016-02-29 10:00,29,2.1175,2.1175,2.1175,2.1175,1
20160601|2016-02-29 10:30,29,2.1195,2.122,2.1195,2.122,10
20160601|2016-02-29 11:00,29,2.1245,2.1245,2.1245,2.1245,1
20160601|2016-02-29 11:30,29,2.1345,2.1345,2.1345,2.1345,1
20160601|2016-02-29 13:30,29,2.1315,2.1315,2.1315,2.1315,1
20160601|2016-02-29 14:00,29,2.1295,2.1295,2.1295,2.1295,1
20160601|2016-02-29 14:30,29,2.131,2.131,2.131,2.131,1
20160601|2016-02-29 15:00,29,2.131,2.131,2.131,2.131,3
20160601|2016-02-29 20:00,1,2.11,2.1105,2.11,2.1105,2
20160601|2016-02-29 20:30,1,2.1095,2.1095,2.1095,2.1095,5
20160601|2016-02-29 21:00,1,2.1005,2.1015,2.0985,2.0985,8
20160601|2016-02-29 22:00,1,2.105,2.105,2.105,2.105,1
20160601|2016-02-29 22:30,1,2.1065,2.1065,2.1065,2.1065,1
20160601|2016-03-01 05:30,1,2.1435,2.1435,2.1435,2.1435,1
20160601|2016-03-01 06:00,1,2.14,2.14,2.14,2.14,1
20160601|2016-03-01 08:30,1,2.126,2.126,2.126,2.126,1
20160601|2016-03-01 10:30,1,2.135,2.135,2.135,2.135,1
20160601|2016-03-01 11:00,1,2.143,2.143,2.143,2.143,1
20160601|2016-03-01 11:30,1,2.1475,2.1475,2.1475,2.1475,2
20160601|2016-03-01 12:30,1,2.145,2.145,2.145,2.145,6
20160601|2016-03-01 13:30,1,2.143,2.143,2.143,2.143,1
20160601|2016-03-01 15:00,1,2.147,2.1485,2.147,2.1485,3
20160601|2016-03-01 19:30,2,2.15,2.15,2.15,2.15,1
20160601|2016-03-01 21:30,2,2.1575,2.1575,2.157,2.157,2
20160601|2016-03-01 23:30,2,2.1585,2.1585,2.1585,2.1585,1
20160601|2016-03-02 00:30,2,2.158,2.171,2.158,2.171,3
20160601|2016-03-02 01:00,2,2.1715,2.1715,2.1715,2.1715,1
20160601|2016-03-02 02:00,2,2.168,2.168,2.168,2.168,3
20160601|2016-03-02 05:00,2,2.1755,2.1755,2.1755,2.1755,1
20160601|2016-03-02 07:00,2,2.176,2.176,2.176,2.176,1
20160601|2016-03-02 08:00,2,2.175,2.175,2.175,2.175,1
20160601|2016-03-02 08:30,2,2.171,2.171,2.171,2.171,2
20160601|2016-03-02 09:00,2,2.1685,2.175,2.1685,2.175,2
20160601|2016-03-02 09:30,2,2.1685,2.1695,2.1685,2.1695,2
20160601|2016-03-02 10:00,2,2.1755,2.1755,2.175,2.175,2
20160601|2016-03-02 11:00,2,2.1725,2.1725,2.1725,2.1725,1
20160601|2016-03-02 11:30,2,2.1845,2.1845,2.1845,2.1845,2
20160601|2016-03-02 12:00,2,2.1815,2.1815,2.1815,2.1815,1
20160601|2016-03-02 12:30,2,2.184,2.184,2.184,2.184,1
20160601|2016-03-02 13:00,2,2.1845,2.1845,2.1845,2.1845,1
20160601|2016-03-02 13:30,2,2.191,2.201,2.191,2.201,3
20160601|2016-03-02 14:30,2,2.201,2.201,2.201,2.201,1
20160601|2016-03-02 15:00,2,2.1935,2.1935,2.1935,2.1935,1
20160601|2016-03-02 15:30,2,2.1925,2.1925,2.1925,2.1925,1
20160601|2016-03-02 19:00,3,2.1855,2.1855,2.1855,2.1855,1
20160601|2016-03-02 20:00,3,2.18,2.18,2.18,2.18,1
20160601|2016-03-02 21:00,3,2.175,2.175,2.175,2.175,1
20160601|2016-03-02 22:30,3,2.183,2.183,2.183,2.183,1
20160601|2016-03-03 03:00,3,2.1875,2.1885,2.1875,2.1885,3
20160601|2016-03-03 06:00,3,2.1935,2.1935,2.1935,2.1935,1
20160601|2016-03-03 08:30,3,2.2,2.2,2.2,2.2,1
20160601|2016-03-03 09:00,3,2.2005,2.201,2.2005,2.201,2
20160601|2016-03-03 09:30,3,2.201,2.201,2.201,2.201,3
20160601|2016-03-03 10:00,3,2.2045,2.205,2.204,2.2045,54
20160601|2016-03-03 11:30,3,2.2085,2.2095,2.2085,2.2095,5
20160601|2016-03-03 12:00,3,2.2065,2.2065,2.2065,2.2065,1
20160601|2016-03-03 12:30,3,2.21,2.21,2.21,2.21,6
20160601|2016-03-03 13:00,3,2.21,2.21,2.2095,2.2095,2
20160601|2016-03-03 13:30,3,2.2095,2.21,2.2095,2.2095,22
20160601|2016-03-03 14:30,3,2.214,2.218,2.214,2.215,3
20160601|2016-03-03 17:00,4,2.2125,2.2125,2.2125,2.2125,5
20160601|2016-03-03 19:30,4,2.225,2.2255,2.225,2.2255,6
20160601|2016-03-03 21:30,4,2.2195,2.2195,2.2195,2.2195,5
20160601|2016-03-03 22:30,4,2.222,2.222,2.222,2.222,8
20160601|2016-03-04 01:00,4,2.243,2.243,2.241,2.241,3
20160601|2016-03-04 02:30,4,2.23,2.233,2.2285,2.233,46
20160601|2016-03-04 03:30,4,2.2225,2.2225,2.2225,2.2225,1
20160601|2016-03-04 04:30,4,2.227,2.227,2.227,2.227,1
20160601|2016-03-04 06:00,4,2.2335,2.2335,2.2335,2.2335,2
20160601|2016-03-04 06:30,4,2.2365,2.2365,2.2335,2.2365,7
20160601|2016-03-04 07:00,4,2.24,2.24,2.2375,2.24,3
20160601|2016-03-04 07:30,4,2.239,2.239,2.2305,2.2325,5
20160601|2016-03-04 08:00,4,2.2305,2.2305,2.2305,2.2305,3
20160601|2016-03-04 09:00,4,2.255,2.2635,2.255,2.2615,18
20160601|2016-03-04 10:00,4,2.2675,2.2675,2.2675,2.2675,1
20160601|2016-03-04 10:30,4,2.281,2.3005,2.281,2.295,55
20160601|2016-03-04 11:30,4,2.2745,2.2745,2.2745,2.2745,3
20160601|2016-03-04 12:00,4,2.2735,2.2735,2.2735,2.2735,1
20160601|2016-03-04 13:00,4,2.263,2.263,2.263,2.263,2
20160601|2016-03-04 13:30,4,2.261,2.261,2.261,2.261,1
20160601|2016-03-04 14:00,4,2.265,2.265,2.261,2.261,23
20160601|2016-03-04 14:30,4,2.261,2.261,2.261,2.261,8
20160601|2016-03-04 15:00,4,2.2615,2.2615,2.261,2.261,5
20160601|2016-03-06 17:00,7,2.2735,2.2755,2.2735,2.2755,2
20160601|2016-03-06 19:00,7,2.2675,2.2675,2.2675,2.2675,1
20160601|2016-03-06 20:00,7,2.266,2.266,2.266,2.266,1
20160601|2016-03-06 20:30,7,2.2585,2.2585,2.2585,2.2585,1
20160601|2016-03-06 21:00,7,2.25,2.25,2.25,2.25,1
20160601|2016-03-07 00:00,7,2.2595,2.2595,2.2595,2.2595,1
20160601|2016-03-07 04:30,7,2.2675,2.2675,2.2675,2.2675,1
20160601|2016-03-07 05:30,7,2.272,2.272,2.272,2.272,1
20160601|2016-03-07 08:30,7,2.2675,2.268,2.2675,2.268,4
20160601|2016-03-07 09:00,7,2.278,2.278,2.278,2.278,1
20160601|2016-03-07 10:30,7,2.2765,2.2795,2.2765,2.2795,11
20160601|2016-03-07 11:30,7,2.2805,2.285,2.2805,2.285,9
20160601|2016-03-07 13:30,7,2.2785,2.2785,2.2785,2.2785,1
20160601|2016-03-07 17:30,8,2.276,2.276,2.276,2.276,2
20160601|2016-03-07 19:30,8,2.2615,2.2615,2.2615,2.2615,1
20160601|2016-03-07 23:00,8,2.247,2.247,2.247,2.247,1
20160601|2016-03-08 00:30,8,2.252,2.252,2.252,2.252,1
20160601|2016-03-08 02:00,8,2.2585,2.2585,2.2585,2.2585,1
20160601|2016-03-08 03:30,8,2.252,2.252,2.252,2.252,1
20160601|2016-03-08 04:00,8,2.251,2.251,2.251,2.251,2
20160601|2016-03-08 07:00,8,2.2505,2.2505,2.2505,2.2505,1
20160601|2016-03-08 07:30,8,2.2465,2.2465,2.2465,2.2465,1
20160601|2016-03-08 08:00,8,2.24,2.24,2.2375,2.2375,41
20160601|2016-03-08 08:30,8,2.237,2.237,2.237,2.237,2
20160601|2016-03-08 09:00,8,2.2295,2.23,2.2295,2.23,3
20160601|2016-03-08 09:30,8,2.221,2.221,2.221,2.221,1
20160601|2016-03-08 11:30,8,2.221,2.2255,2.221,2.2255,5
20160601|2016-03-08 13:30,8,2.2205,2.2205,2.219,2.219,12
20160601|2016-03-08 15:00,8,2.219,2.219,2.219,2.219,5
20160601|2016-03-08 17:00,9,2.224,2.224,2.224,2.224,1
20160601|2016-03-09 01:30,9,2.2235,2.2235,2.2235,2.2235,1
20160601|2016-03-09 03:00,9,2.2425,2.2425,2.2425,2.2425,1
20160601|2016-03-09 04:00,9,2.237,2.237,2.237,2.237,1
20160601|2016-03-09 05:00,9,2.232,2.232,2.232,2.232,1
20160601|2016-03-09 06:30,9,2.2375,2.2375,2.2375,2.2375,1
20160601|2016-03-09 07:30,9,2.232,2.232,2.232,2.232,5
20160601|2016-03-09 08:30,9,2.233,2.234,2.2325,2.2325,3
20160601|2016-03-09 09:00,9,2.2395,2.2395,2.2395,2.2395,1
20160601|2016-03-09 10:30,9,2.2395,2.24,2.2395,2.24,2
20160601|2016-03-09 11:30,9,2.2355,2.2355,2.235,2.235,3
20160601|2016-03-09 12:00,9,2.2335,2.234,2.2335,2.234,3
20160601|2016-03-09 14:30,9,2.2385,2.2385,2.2385,2.2385,1
20160601|2016-03-09 19:30,10,2.24,2.24,2.24,2.24,1
20160601|2016-03-10 06:00,10,2.233,2.233,2.233,2.233,1
20160601|2016-03-10 07:00,10,2.22,2.22,2.22,2.22,2
20160601|2016-03-10 07:30,10,2.233,2.233,2.233,2.233,1
20160601|2016-03-10 08:00,10,2.236,2.236,2.235,2.235,2
20160601|2016-03-10 08:30,10,2.2215,2.232,2.2185,2.23,39
20160601|2016-03-10 09:00,10,2.229,2.2335,2.2285,2.23,73
20160601|2016-03-10 10:00,10,2.2205,2.2205,2.2115,2.2115,6
20160601|2016-03-10 10:30,10,2.2175,2.2175,2.2175,2.2175,3
20160601|2016-03-10 11:00,10,2.219,2.2215,2.219,2.22,40
20160601|2016-03-10 11:30,10,2.222,2.222,2.222,2.222,2
20160601|2016-03-10 15:30,10,2.228,2.228,2.228,2.228,1
20160601|2016-03-10 18:30,11,2.226,2.226,2.221,2.221,6
20160601|2016-03-10 19:30,11,2.2375,2.2375,2.2375,2.2375,3
20160601|2016-03-10 20:30,11,2.237,2.237,2.237,2.237,2
20160601|2016-03-10 21:00,11,2.243,2.2445,2.243,2.2435,8
20160601|2016-03-10 23:30,11,2.2415,2.2415,2.2415,2.2415,2
20160601|2016-03-11 00:30,11,2.25,2.25,2.25,2.25,1
20160601|2016-03-11 01:00,11,2.249,2.249,2.249,2.249,2
20160601|2016-03-11 04:30,11,2.2455,2.2455,2.2455,2.2455,1
20160601|2016-03-11 06:00,11,2.237,2.237,2.237,2.237,1
20160601|2016-03-11 07:00,11,2.24,2.24,2.24,2.24,13
20160601|2016-03-11 07:30,11,2.24,2.24,2.24,2.24,13
20160601|2016-03-11 08:00,11,2.239,2.241,2.239,2.24,13
20160601|2016-03-11 08:30,11,2.244,2.245,2.244,2.245,6
20160601|2016-03-11 09:30,11,2.2505,2.2505,2.2505,2.2505,2
20160601|2016-03-11 10:00,11,2.252,2.252,2.252,2.252,8
20160601|2016-03-11 11:00,11,2.2485,2.2485,2.2485,2.2485,3
20160601|2016-03-11 11:30,11,2.247,2.247,2.243,2.243,2
20160601|2016-03-11 12:00,11,2.2435,2.2435,2.2435,2.2435,3
20160601|2016-03-11 12:30,11,2.2435,2.2435,2.2435,2.2435,1
20160601|2016-03-11 13:00,11,2.247,2.2475,2.246,2.246,8
20160601|2016-03-11 14:30,11,2.2375,2.2375,2.2375,2.2375,1
20160601|2016-03-11 15:30,11,2.236,2.236,2.236,2.236,2
20160601|2016-03-13 21:30,14,2.266,2.273,2.266,2.273,3
20160601|2016-03-14 04:00,14,2.249,2.249,2.249,2.249,1
20160601|2016-03-14 05:00,14,2.248,2.248,2.248,2.248,5
20160601|2016-03-14 08:30,14,2.2305,2.2305,2.2305,2.2305,1
20160601|2016-03-14 09:00,14,2.233,2.237,2.2325,2.237,7
20160601|2016-03-14 09:30,14,2.2345,2.2345,2.2345,2.2345,1
20160601|2016-03-14 10:00,14,2.2365,2.2365,2.2365,2.2365,2
20160601|2016-03-14 10:30,14,2.2385,2.2385,2.2385,2.2385,2
20160601|2016-03-14 11:30,14,2.2425,2.2425,2.2425,2.2425,4
20160601|2016-03-14 12:00,14,2.242,2.242,2.242,2.242,2
20160601|2016-03-14 14:00,14,2.243,2.243,2.243,2.243,1
20160601|2016-03-14 14:30,14,2.2435,2.2435,2.2435,2.2435,1
20160601|2016-03-14 19:00,15,2.2455,2.2455,2.2455,2.2455,5
20160601|2016-03-15 01:30,15,2.23,2.23,2.23,2.23,1
20160601|2016-03-15 02:00,15,2.2225,2.2225,2.2225,2.2225,1
20160601|2016-03-15 02:30,15,2.2145,2.2145,2.212,2.212,6
20160601|2016-03-15 07:30,15,2.2225,2.2225,2.2225,2.2225,1
20160601|2016-03-15 08:30,15,2.237,2.2375,2.2365,2.2365,3
20160601|2016-03-15 10:30,15,2.237,2.237,2.236,2.236,8
20160601|2016-03-15 11:30,15,2.234,2.2375,2.234,2.236,8
20160601|2016-03-15 12:00,15,2.24,2.24,2.24,2.24,2
20160601|2016-03-15 14:00,15,2.2365,2.2365,2.2365,2.2365,1
20160601|2016-03-15 21:30,16,2.229,2.229,2.229,2.229,1
20160601|2016-03-15 22:00,16,2.227,2.227,2.227,2.227,3
20160601|2016-03-16 00:00,16,2.2295,2.2295,2.2295,2.2295,2
20160601|2016-03-16 01:30,16,2.2455,2.2455,2.2455,2.2455,2
20160601|2016-03-16 06:30,16,2.2345,2.2345,2.2345,2.2345,2
20160601|2016-03-16 10:30,16,2.235,2.235,2.2335,2.2335,4
20160601|2016-03-16 11:30,16,2.2375,2.2375,2.2375,2.2375,2
20160601|2016-03-16 12:00,16,2.2335,2.2335,2.2335,2.2335,2
20160601|2016-03-16 12:30,16,2.2335,2.2335,2.2335,2.2335,1
20160601|2016-03-16 13:00,16,2.254,2.263,2.254,2.263,3
20160601|2016-03-16 14:00,16,2.264,2.264,2.264,2.264,3
20160601|2016-03-16 14:30,16,2.269,2.269,2.269,2.269,1
20160601|2016-03-16 15:00,16,2.2635,2.2635,2.2635,2.2635,1
20160601|2016-03-16 19:00,17,2.267,2.267,2.267,2.267,1
20160601|2016-03-16 22:00,17,2.265,2.265,2.265,2.265,1
20160601|2016-03-17 03:00,17,2.296,2.2965,2.296,2.2965,3
20160601|2016-03-17 03:30,17,2.296,2.296,2.296,2.296,1
20160601|2016-03-17 04:00,17,2.294,2.294,2.294,2.294,7
20160601|2016-03-17 05:30,17,2.297,2.297,2.297,2.297,1
20160601|2016-03-17 06:00,17,2.2945,2.2955,2.2945,2.2955,2
20160601|2016-03-17 07:00,17,2.2825,2.2825,2.2825,2.2825,1
20160601|2016-03-17 07:30,17,2.271,2.273,2.269,2.271,12
20160601|2016-03-17 08:00,17,2.282,2.282,2.281,2.281,2
20160601|2016-03-17 08:30,17,2.2815,2.2815,2.2655,2.2655,10
20160601|2016-03-17 10:00,17,2.2815,2.2815,2.276,2.276,3
20160601|2016-03-17 11:00,17,2.29,2.2925,2.29,2.2925,12
20160601|2016-03-17 11:30,17,2.298,2.298,2.2965,2.2965,3
20160601|2016-03-17 12:00,17,2.2945,2.2945,2.2895,2.2895,2
20160601|2016-03-17 12:30,17,2.293,2.293,2.293,2.293,1
20160601|2016-03-17 13:30,17,2.296,2.296,2.296,2.296,1
20160601|2016-03-17 15:30,17,2.292,2.292,2.292,2.292,3
20160601|2016-03-17 17:00,18,2.294,2.294,2.294,2.294,2
20160601|2016-03-17 20:00,18,2.291,2.291,2.291,2.291,1
20160601|2016-03-17 20:30,18,2.3125,2.3125,2.3125,2.3125,2
20160601|2016-03-17 22:00,18,2.314,2.314,2.314,2.314,1
20160601|2016-03-17 22:30,18,2.32,2.32,2.32,2.32,1
20160601|2016-03-17 23:00,18,2.322,2.322,2.322,2.322,2
20160601|2016-03-18 00:30,18,2.319,2.319,2.319,2.319,1
20160601|2016-03-18 01:30,18,2.325,2.325,2.325,2.325,1
20160601|2016-03-18 02:30,18,2.306,2.306,2.303,2.303,3
20160601|2016-03-18 03:00,18,2.296,2.296,2.296,2.296,1
20160601|2016-03-18 04:00,18,2.293,2.295,2.293,2.2935,54
20160601|2016-03-18 06:00,18,2.3015,2.3015,2.3015,2.3015,2
20160601|2016-03-18 07:00,18,2.2905,2.2905,2.2905,2.2905,1
20160601|2016-03-18 08:00,18,2.3015,2.3015,2.3015,2.3015,2
20160601|2016-03-18 08:30,18,2.299,2.3,2.299,2.3,7
20160601|2016-03-18 09:00,18,2.2905,2.2905,2.2905,2.2905,1
20160601|2016-03-18 10:00,18,2.2925,2.2925,2.2915,2.2915,3
20160601|2016-03-18 10:30,18,2.29,2.29,2.286,2.286,22
20160601|2016-03-18 11:00,18,2.2895,2.29,2.2895,2.29,20
20160601|2016-03-18 11:30,18,2.2855,2.2855,2.2855,2.2855,3
20160601|2016-03-18 12:30,18,2.2885,2.2885,2.2885,2.2885,2
20160601|2016-03-18 15:00,18,2.293,2.294,2.293,2.294,5
20160601|2016-03-18 15:30,18,2.2925,2.2925,2.292,2.292,3
20160601|2016-03-20 19:30,21,2.279,2.279,2.279,2.279,1
20160601|2016-03-21 04:00,21,2.29,2.292,2.29,2.292,20
20160601|2016-03-21 06:00,21,2.296,2.296,2.296,2.296,1
20160601|2016-03-21 07:00,21,2.2925,2.2925,2.2925,2.2925,3
20160601|2016-03-21 08:00,21,2.288,2.289,2.2875,2.289,11
20160601|2016-03-21 10:30,21,2.295,2.295,2.295,2.295,1
20160601|2016-03-21 11:00,21,2.3,2.3,2.3,2.3,1
20160601|2016-03-21 11:30,21,2.296,2.296,2.295,2.296,8
20160601|2016-03-21 12:30,21,2.296,2.296,2.296,2.296,2
20160601|2016-03-21 13:30,21,2.2895,2.2895,2.2895,2.2895,7
20160601|2016-03-21 17:00,22,2.292,2.292,2.292,2.292,2
20160601|2016-03-22 01:30,22,2.2875,2.2875,2.2865,2.2865,4
20160601|2016-03-22 02:30,22,2.282,2.282,2.282,2.282,1
20160601|2016-03-22 03:30,22,2.2755,2.2755,2.2755,2.2755,6
20160601|2016-03-22 04:30,22,2.2935,2.2935,2.2935,2.2935,1
20160601|2016-03-22 06:30,22,2.282,2.282,2.282,2.282,1
20160601|2016-03-22 07:00,22,2.2845,2.2845,2.283,2.283,6
20160601|2016-03-22 11:00,22,2.292,2.292,2.291,2.291,10
20160601|2016-03-22 11:30,22,2.2925,2.2925,2.2925,2.2925,2
20160601|2016-03-22 13:00,22,2.293,2.293,2.293,2.293,3
20160601|2016-03-22 15:30,22,2.2955,2.2955,2.2955,2.2955,1
20160601|2016-03-22 20:00,23,2.2975,2.2975,2.2975,2.2975,1
20160601|2016-03-22 23:30,23,2.285,2.285,2.285,2.285,1
20160601|2016-03-23 03:30,23,2.2845,2.2845,2.2845,2.2845,1
20160601|2016-03-23 07:00,23,2.2865,2.2865,2.2865,2.2865,1
20160601|2016-03-23 08:00,23,2.2695,2.2695,2.249,2.249,12
20160601|2016-03-23 08:30,23,2.2525,2.2525,2.2505,2.2505,3
20160601|2016-03-23 09:00,23,2.25,2.25,2.25,2.25,1
20160601|2016-03-23 09:30,23,2.2445,2.2445,2.2445,2.2445,1
20160601|2016-03-23 10:00,23,2.244,2.244,2.244,2.244,1
20160601|2016-03-23 11:00,23,2.2435,2.2435,2.2435,2.2435,1
20160601|2016-03-23 11:30,23,2.238,2.2395,2.238,2.2395,3
20160601|2016-03-23 13:30,23,2.241,2.241,2.241,2.241,3
20160601|2016-03-23 15:30,23,2.243,2.243,2.243,2.243,3
20160601|2016-03-24 01:00,24,2.2395,2.2395,2.2395,2.2395,1
20160601|2016-03-24 01:30,24,2.231,2.231,2.231,2.231,1
20160601|2016-03-24 02:00,24,2.23,2.23,2.23,2.23,20
20160601|2016-03-24 03:30,24,2.24,2.24,2.24,2.24,1
20160601|2016-03-24 04:30,24,2.233,2.233,2.233,2.233,1
20160601|2016-03-24 06:30,24,2.214,2.214,2.213,2.213,2
20160601|2016-03-24 07:00,24,2.225,2.225,2.225,2.225,1
20160601|2016-03-24 07:30,24,2.2255,2.2265,2.2255,2.2265,3
20160601|2016-03-24 10:00,24,2.23,2.23,2.23,2.23,3
20160601|2016-03-24 11:00,24,2.231,2.231,2.2305,2.2305,10
20160601|2016-03-24 11:30,24,2.2325,2.2325,2.2325,2.2325,2
20160601|2016-03-24 12:30,24,2.238,2.238,2.238,2.238,8
20160601|2016-03-24 14:00,24,2.2425,2.2425,2.2425,2.2425,1
20160601|2016-03-28 01:30,28,2.23,2.23,2.23,2.23,1
20160601|2016-03-28 07:00,28,2.2345,2.2345,2.2345,2.2345,1
20160601|2016-03-28 07:30,28,2.236,2.236,2.236,2.236,2
20160601|2016-03-28 08:30,28,2.238,2.238,2.238,2.238,1
20160601|2016-03-28 09:00,28,2.2375,2.2375,2.2375,2.2375,1
20160601|2016-03-28 10:30,28,2.256,2.256,2.256,2.256,2
20160601|2016-03-28 11:30,28,2.249,2.2505,2.249,2.2505,3
20160601|2016-03-28 14:30,28,2.245,2.245,2.245,2.245,1
20160601|2016-03-29 01:30,29,2.2215,2.2215,2.2215,2.2215,1
20160601|2016-03-29 02:00,29,2.225,2.225,2.222,2.222,5
20160601|2016-03-29 04:00,29,2.22,2.22,2.22,2.22,4
20160601|2016-03-29 04:30,29,2.2185,2.2185,2.2185,2.2185,1
20160601|2016-03-29 06:30,29,2.22,2.2205,2.22,2.2205,3
20160601|2016-03-29 07:00,29,2.219,2.222,2.219,2.222,8
20160601|2016-03-29 07:30,29,2.223,2.223,2.223,2.223,2
20160601|2016-03-29 09:00,29,2.2205,2.2205,2.219,2.219,85
20160601|2016-03-29 09:30,29,2.219,2.22,2.219,2.22,16
20160601|2016-03-29 10:00,29,2.2145,2.2145,2.2025,2.2045,6
20160601|2016-03-29 10:30,29,2.2065,2.2085,2.2065,2.2085,5
20160601|2016-03-29 11:00,29,2.2065,2.2065,2.2065,2.2065,1
20160601|2016-03-29 11:30,29,2.22,2.222,2.2185,2.2185,189
20160601|2016-03-29 13:30,29,2.2165,2.2175,2.2165,2.2175,2
20160601|2016-03-29 14:00,29,2.217,2.217,2.217,2.217,1
20160601|2016-03-29 18:30,30,2.222,2.222,2.222,2.222,30
20160601|2016-03-29 19:00,30,2.222,2.222,2.222,2.222,6
20160601|2016-03-29 19:30,30,2.217,2.222,2.217,2.222,21
20160601|2016-03-29 20:30,30,2.2225,2.2225,2.2225,2.2225,1
20160601|2016-03-30 01:00,30,2.1855,2.1855,2.1855,2.1855,1
20160601|2016-03-30 02:00,30,2.197,2.2,2.197,2.2,3
20160601|2016-03-30 02:30,30,2.2035,2.2045,2.2025,2.2045,6
20160601|2016-03-30 03:00,30,2.208,2.2085,2.208,2.2085,7
20160601|2016-03-30 05:30,30,2.205,2.205,2.205,2.205,1
20160601|2016-03-30 06:30,30,2.211,2.2115,2.211,2.2115,2
20160601|2016-03-30 07:00,30,2.2095,2.2095,2.202,2.202,6
20160601|2016-03-30 07:30,30,2.1995,2.1995,2.1975,2.1975,8
20160601|2016-03-30 08:30,30,2.199,2.199,2.199,2.199,8
20160601|2016-03-30 09:00,30,2.202,2.202,2.202,2.202,1
20160601|2016-03-30 09:30,30,2.205,2.2065,2.205,2.2065,2
20160601|2016-03-30 10:00,30,2.197,2.197,2.197,2.197,1
20160601|2016-03-30 10:30,30,2.195,2.195,2.194,2.195,6
20160601|2016-03-30 11:00,30,2.197,2.1985,2.196,2.196,28
20160601|2016-03-30 11:30,30,2.1955,2.1955,2.1955,2.1955,2
20160601|2016-03-30 13:00,30,2.1945,2.1945,2.194,2.194,2
20160601|2016-03-30 15:30,30,2.1935,2.1935,2.1915,2.1915,2
20160601|2016-03-30 21:00,31,2.182,2.182,2.182,2.182,4
20160601|2016-03-30 22:00,31,2.181,2.181,2.181,2.181,1
20160601|2016-03-30 23:30,31,2.185,2.185,2.184,2.184,2
20160601|2016-03-31 01:00,31,2.1845,2.1845,2.1845,2.1845,2
20160601|2016-03-31 02:00,31,2.1785,2.179,2.1775,2.179,31
20160601|2016-03-31 03:00,31,2.1735,2.1735,2.1735,2.1735,1
20160601|2016-03-31 03:30,31,2.1815,2.1825,2.1815,2.1825,4
20160601|2016-03-31 05:30,31,2.1755,2.1755,2.1755,2.1755,5
20160601|2016-03-31 08:00,31,2.182,2.182,2.182,2.182,5
20160601|2016-03-31 09:00,31,2.201,2.201,2.2,2.2,16
20160601|2016-03-31 09:30,31,2.199,2.2,2.197,2.197,7
20160601|2016-03-31 10:00,31,2.1955,2.1955,2.19,2.19,3
20160601|2016-03-31 11:30,31,2.1875,2.188,2.1875,2.188,3
20160601|2016-03-31 15:30,31,2.189,2.189,2.189,2.189,1
20160601|2016-03-31 17:00,1,2.19,2.1915,2.19,2.1915,8
20160601|2016-03-31 20:00,1,2.1965,2.1965,2.1965,2.1965,1
20160601|2016-03-31 20:30,1,2.1905,2.1905,2.1905,2.1905,11
20160601|2016-03-31 22:00,1,2.1935,2.1935,2.1935,2.1935,5
20160601|2016-04-01 00:00,1,2.1905,2.1905,2.1905,2.1905,4
20160601|2016-04-01 01:30,1,2.1955,2.1955,2.1955,2.1955,1
20160601|2016-04-01 06:00,1,2.189,2.1895,2.189,2.1895,16
20160601|2016-04-01 07:00,1,2.189,2.189,2.189,2.189,2
20160601|2016-04-01 07:30,1,2.1835,2.1835,2.17,2.17,10
20160601|2016-04-01 08:00,1,2.1675,2.171,2.1675,2.171,4
20160601|2016-04-01 09:00,1,2.1895,2.1895,2.1895,2.1895,1
20160601|2016-04-01 09:30,1,2.1805,2.182,2.1805,2.1815,3
20160601|2016-04-01 10:30,1,2.1845,2.1845,2.1845,2.1845,3
20160601|2016-04-01 11:00,1,2.1755,2.1755,2.1755,2.1755,1
20160601|2016-04-01 12:00,1,2.1685,2.169,2.1685,2.169,2
20160601|2016-04-01 12:30,1,2.175,2.175,2.175,2.175,8
20160601|2016-04-01 15:30,1,2.1715,2.1715,2.1715,2.1715,2
20160601|2016-04-03 17:00,4,2.174,2.1765,2.161,2.1635,16
20160601|2016-04-03 23:30,4,2.164,2.164,2.164,2.164,1
20160601|2016-04-04 01:00,4,2.16,2.16,2.16,2.16,1
20160601|2016-04-04 02:00,4,2.158,2.159,2.158,2.159,30
20160601|2016-04-04 02:30,4,2.163,2.163,2.163,2.163,15
20160601|2016-04-04 03:30,4,2.1705,2.1705,2.1705,2.1705,1
20160601|2016-04-04 08:00,4,2.165,2.165,2.1615,2.1615,13
20160601|2016-04-04 08:30,4,2.1605,2.1605,2.1605,2.1605,6
20160601|2016-04-04 09:00,4,2.1575,2.1575,2.1575,2.1575,1
20160601|2016-04-04 09:30,4,2.155,2.157,2.1535,2.1535,6
20160601|2016-04-04 10:00,4,2.151,2.151,2.1435,2.144,21
20160601|2016-04-04 11:00,4,2.147,2.147,2.147,2.147,1
20160601|2016-04-04 11:30,4,2.145,2.1465,2.145,2.146,15
20160601|2016-04-04 12:30,4,2.15,2.15,2.15,2.15,1
20160601|2016-04-04 20:00,5,2.156,2.156,2.156,2.156,1
20160601|2016-04-04 20:30,5,2.156,2.156,2.156,2.156,1
20160601|2016-04-04 23:00,5,2.1615,2.1615,2.1615,2.1615,4
20160601|2016-04-05 03:00,5,2.15,2.15,2.15,2.15,1
20160601|2016-04-05 03:30,5,2.1525,2.1525,2.1525,2.1525,2
20160601|2016-04-05 05:30,5,2.1405,2.1405,2.1405,2.1405,1
20160601|2016-04-05 07:00,5,2.1415,2.1435,2.1405,2.141,10
20160601|2016-04-05 07:30,5,2.142,2.1425,2.142,2.1425,10
20160601|2016-04-05 08:00,5,2.145,2.151,2.145,2.151,7
20160601|2016-04-05 08:30,5,2.1495,2.1495,2.1495,2.1495,2
20160601|2016-04-05 09:00,5,2.153,2.153,2.1515,2.1515,2
20160601|2016-04-05 09:30,5,2.1515,2.1515,2.144,2.144,2
20160601|2016-04-05 10:00,5,2.1445,2.1445,2.1445,2.1445,1
20160601|2016-04-05 10:30,5,2.1445,2.1445,2.1445,2.1445,15
20160601|2016-04-05 11:00,5,2.1475,2.1475,2.1475,2.1475,2
20160601|2016-04-05 11:30,5,2.1435,2.144,2.143,2.144,10
20160601|2016-04-05 12:30,5,2.1435,2.1435,2.143,2.143,2
20160601|2016-04-05 13:30,5,2.148,2.148,2.148,2.148,1
20160601|2016-04-05 14:00,5,2.1475,2.1475,2.1475,2.1475,2
20160601|2016-04-05 17:00,6,2.1485,2.149,2.1485,2.149,2
20160601|2016-04-05 19:00,6,2.1465,2.1465,2.1465,2.1465,1
20160601|2016-04-05 19:30,6,2.1505,2.151,2.1505,2.151,18
20160601|2016-04-05 20:00,6,2.1505,2.1505,2.1495,2.1495,6
20160601|2016-04-06 00:00,6,2.1555,2.1555,2.1555,2.1555,1
20160601|2016-04-06 00:30,6,2.153,2.153,2.153,2.153,2
20160601|2016-04-06 04:00,6,2.149,2.149,2.148,2.148,14
20160601|2016-04-06 05:00,6,2.1445,2.1445,2.1425,2.1425,9
20160601|2016-04-06 05:30,6,2.1435,2.1435,2.141,2.142,16
20160601|2016-04-06 06:00,6,2.141,2.141,2.1395,2.1395,19
20160601|2016-04-06 06:30,6,2.14,2.1425,2.14,2.1425,8
20160601|2016-04-06 07:00,6,2.1415,2.142,2.1385,2.1405,26
20160601|2016-04-06 07:30,6,2.14,2.14,2.1375,2.138,41
20160601|2016-04-06 08:30,6,2.145,2.145,2.145,2.145,1
20160601|2016-04-06 09:00,6,2.144,2.144,2.144,2.144,10
20160601|2016-04-06 09:30,6,2.142,2.142,2.139,2.139,2
20160601|2016-04-06 10:00,6,2.1525,2.1525,2.1485,2.1485,11
20160601|2016-04-06 10:30,6,2.1545,2.156,2.1545,2.1555,6
20160601|2016-04-06 11:00,6,2.1515,2.1515,2.1515,2.1515,9
20160601|2016-04-06 11:30,6,2.1475,2.1495,2.1475,2.1495,4
20160601|2016-04-06 12:00,6,2.1495,2.15,2.1495,2.1495,11
20160601|2016-04-06 12:30,6,2.1495,2.1495,2.1495,2.1495,10
20160601|2016-04-06 18:30,7,2.1535,2.1535,2.1535,2.1535,1
20160601|2016-04-06 20:00,7,2.156,2.1575,2.156,2.1575,2
20160601|2016-04-06 21:00,7,2.151,2.151,2.151,2.151,1
20160601|2016-04-07 00:30,7,2.152,2.152,2.152,2.152,1
20160601|2016-04-07 01:30,7,2.158,2.158,2.158,2.158,4
20160601|2016-04-07 02:00,7,2.136,2.136,2.127,2.127,10
20160601|2016-04-07 02:30,7,2.1245,2.1245,2.1245,2.1245,2
20160601|2016-04-07 03:30,7,2.1235,2.1235,2.1215,2.1215,4
20160601|2016-04-07 05:00,7,2.1125,2.1125,2.1125,2.1125,6
20160601|2016-04-07 05:30,7,2.107,2.107,2.107,2.107,1
20160601|2016-04-07 06:00,7,2.1085,2.1095,2.1085,2.1095,4
20160601|2016-04-07 06:30,7,2.1065,2.1065,2.1065,2.1065,1
20160601|2016-04-07 07:00,7,2.1055,2.1055,2.1035,2.1045,11
20160601|2016-04-07 07:30,7,2.109,2.109,2.109,2.109,1
20160601|2016-04-07 08:00,7,2.1145,2.1145,2.1,2.1,5
20160601|2016-04-07 08:30,7,2.104,2.104,2.0975,2.099,10
20160601|2016-04-07 09:00,7,2.0985,2.0985,2.083,2.083,9
20160601|2016-04-07 09:30,7,2.086,2.088,2.086,2.0875,83
20160601|2016-04-07 11:00,7,2.086,2.086,2.086,2.086,1
20160601|2016-04-07 11:30,7,2.084,2.084,2.083,2.0835,33
20160601|2016-04-07 12:30,7,2.082,2.082,2.0765,2.0765,14
20160601|2016-04-07 14:30,7,2.0795,2.0795,2.0795,2.0795,1
20160601|2016-04-07 15:00,7,2.08,2.08,2.08,2.08,1
20160601|2016-04-07 15:30,7,2.081,2.081,2.081,2.081,1
20160601|2016-04-08 00:30,8,2.089,2.089,2.089,2.089,2
20160601|2016-04-08 01:30,8,2.086,2.0875,2.084,2.084,62
20160601|2016-04-08 05:30,8,2.081,2.081,2.081,2.081,5
20160601|2016-04-08 06:00,8,2.0805,2.0805,2.0795,2.0795,6
20160601|2016-04-08 06:30,8,2.088,2.088,2.086,2.086,7
20160601|2016-04-08 07:00,8,2.088,2.088,2.088,2.088,1
20160601|2016-04-08 07:30,8,2.0855,2.0855,2.0835,2.0835,6
20160601|2016-04-08 08:00,8,2.091,2.096,2.091,2.096,12
20160601|2016-04-08 08:30,8,2.094,2.094,2.091,2.091,3
20160601|2016-04-08 10:00,8,2.1015,2.1025,2.1015,2.1015,13
20160601|2016-04-08 11:00,8,2.09,2.09,2.09,2.09,10
20160601|2016-04-08 11:30,8,2.0905,2.092,2.0905,2.0915,52
20160601|2016-04-08 14:30,8,2.091,2.091,2.091,2.091,5
20160601|2016-04-08 15:30,8,2.0935,2.0935,2.0935,2.0935,1
20160601|2016-04-10 20:30,11,2.0955,2.0955,2.0955,2.0955,1
20160601|2016-04-10 22:00,11,2.1045,2.1045,2.1045,2.1045,1
20160601|2016-04-11 00:00,11,2.1075,2.1075,2.1075,2.1075,1
20160601|2016-04-11 00:30,11,2.102,2.102,2.1005,2.1005,3
20160601|2016-04-11 01:30,11,2.0965,2.0965,2.0945,2.0945,10
20160601|2016-04-11 03:00,11,2.092,2.092,2.092,2.092,1
20160601|2016-04-11 04:00,11,2.0855,2.0855,2.0825,2.0825,2
20160601|2016-04-11 04:30,11,2.083,2.083,2.083,2.083,5
20160601|2016-04-11 05:30,11,2.0835,2.0845,2.0835,2.0845,3
20160601|2016-04-11 08:00,11,2.0915,2.096,2.0915,2.095,52
20160601|2016-04-11 08:30,11,2.095,2.098,2.095,2.098,15
20160601|2016-04-11 09:00,11,2.1,2.1,2.0965,2.0965,11
20160601|2016-04-11 09:30,11,2.0935,2.0935,2.0935,2.0935,1
20160601|2016-04-11 10:00,11,2.0965,2.0965,2.0965,2.0965,1
20160601|2016-04-11 10:30,11,2.0965,2.097,2.0935,2.094,25
20160601|2016-04-11 11:00,11,2.096,2.096,2.096,2.096,5
20160601|2016-04-11 11:30,11,2.0955,2.0955,2.0935,2.0935,4
20160601|2016-04-11 12:00,11,2.0935,2.0935,2.0935,2.0935,2
20160601|2016-04-11 14:30,11,2.09,2.09,2.09,2.09,2
20160601|2016-04-11 15:00,11,2.089,2.089,2.089,2.089,1
20160601|2016-04-11 15:30,11,2.0865,2.0865,2.0865,2.0865,4
20160601|2016-04-11 17:30,12,2.09,2.0905,2.09,2.0905,5
20160601|2016-04-11 18:00,12,2.09,2.09,2.09,2.09,1
20160601|2016-04-11 19:30,12,2.0855,2.0855,2.0855,2.0855,1
20160601|2016-04-11 20:00,12,2.0825,2.0825,2.0825,2.0825,1
20160601|2016-04-11 21:00,12,2.0985,2.0985,2.0985,2.0985,1
20160601|2016-04-12 00:00,12,2.095,2.095,2.095,2.095,1
20160601|2016-04-12 00:30,12,2.095,2.095,2.095,2.095,4
20160601|2016-04-12 02:30,12,2.1035,2.1035,2.1035,2.1035,1
20160601|2016-04-12 03:00,12,2.111,2.12,2.109,2.12,24
20160601|2016-04-12 03:30,12,2.116,2.118,2.113,2.118,4
20160601|2016-04-12 04:00,12,2.1215,2.1215,2.1205,2.1205,3
20160601|2016-04-12 04:30,12,2.119,2.119,2.119,2.119,4
20160601|2016-04-12 05:30,12,2.1095,2.1095,2.1095,2.1095,1
20160601|2016-04-12 06:30,12,2.113,2.117,2.113,2.117,4
20160601|2016-04-12 07:00,12,2.11,2.11,2.11,2.11,1
20160601|2016-04-12 07:30,12,2.1095,2.1095,2.1095,2.1095,1
20160601|2016-04-12 08:00,12,2.1135,2.1165,2.1135,2.1165,2
20160601|2016-04-12 08:30,12,2.127,2.135,2.126,2.133,8
20160601|2016-04-12 09:00,12,2.12,2.12,2.12,2.12,1
20160601|2016-04-12 09:30,12,2.1195,2.1275,2.1195,2.127,5
20160601|2016-04-12 10:00,12,2.126,2.133,2.126,2.133,6
20160601|2016-04-12 10:30,12,2.136,2.1425,2.136,2.1425,7
20160601|2016-04-12 11:30,12,2.1455,2.153,2.1455,2.1495,18
20160601|2016-04-12 12:00,12,2.148,2.15,2.148,2.15,3
20160601|2016-04-12 12:30,12,2.15,2.15,2.15,2.15,1
20160601|2016-04-12 13:00,12,2.153,2.153,2.153,2.153,2
20160601|2016-04-12 13:30,12,2.1565,2.16,2.1535,2.1535,6
20160601|2016-04-12 20:00,13,2.1545,2.1545,2.1545,2.1545,2
20160601|2016-04-12 20:30,13,2.154,2.158,2.154,2.158,3
20160601|2016-04-12 21:00,13,2.1755,2.1765,2.1755,2.1765,2
20160601|2016-04-12 21:30,13,2.1805,2.1805,2.167,2.167,2
20160601|2016-04-12 22:30,13,2.163,2.1635,2.1625,2.1625,4
20160601|2016-04-13 00:30,13,2.1735,2.1735,2.1705,2.1705,9
20160601|2016-04-13 01:00,13,2.1705,2.1705,2.166,2.166,20
20160601|2016-04-13 01:30,13,2.16,2.16,2.153,2.1565,57
20160601|2016-04-13 02:00,13,2.1565,2.1565,2.1545,2.1545,7
20160601|2016-04-13 02:30,13,2.1605,2.161,2.16,2.161,4
20160601|2016-04-13 03:30,13,2.1605,2.1605,2.1605,2.1605,1
20160601|2016-04-13 04:00,13,2.158,2.158,2.158,2.158,1
20160601|2016-04-13 06:30,13,2.163,2.163,2.163,2.163,1
20160601|2016-04-13 07:00,13,2.1655,2.1655,2.1655,2.1655,5
20160601|2016-04-13 07:30,13,2.167,2.167,2.1665,2.1665,2
20160601|2016-04-13 08:00,13,2.171,2.18,2.171,2.177,14
20160601|2016-04-13 08:30,13,2.175,2.1785,2.168,2.168,8
20160601|2016-04-13 09:00,13,2.171,2.171,2.171,2.171,1
20160601|2016-04-13 10:00,13,2.1735,2.1735,2.1735,2.1735,5
20160601|2016-04-13 11:00,13,2.169,2.169,2.169,2.169,9
20160601|2016-04-13 12:30,13,2.1725,2.1725,2.1725,2.1725,1
20160601|2016-04-13 15:00,13,2.1725,2.1725,2.1725,2.1725,1
20160601|2016-04-13 15:30,13,2.174,2.174,2.174,2.174,1
20160601|2016-04-13 17:00,14,2.1775,2.1775,2.1775,2.1775,6
20160601|2016-04-13 18:30,14,2.1755,2.1755,2.1755,2.1755,2
20160601|2016-04-13 19:30,14,2.172,2.172,2.172,2.172,1
20160601|2016-04-13 20:00,14,2.1685,2.1685,2.1685,2.1685,1
20160601|2016-04-13 20:30,14,2.165,2.165,2.165,2.165,1
20160601|2016-04-14 02:00,14,2.15,2.15,2.149,2.149,4
20160601|2016-04-14 03:30,14,2.1675,2.1675,2.1675,2.1675,3
20160601|2016-04-14 04:00,14,2.1635,2.1635,2.1635,2.1635,1
20160601|2016-04-14 06:30,14,2.167,2.167,2.166,2.166,2
20160601|2016-04-14 07:00,14,2.171,2.171,2.171,2.171,1
20160601|2016-04-14 07:30,14,2.175,2.175,2.175,2.175,1
20160601|2016-04-14 08:00,14,2.176,2.18,2.176,2.179,15
20160601|2016-04-14 08:30,14,2.1745,2.1745,2.1745,2.1745,1
20160601|2016-04-14 09:00,14,2.1665,2.1685,2.1665,2.1685,22
20160601|2016-04-14 09:30,14,2.167,2.169,2.167,2.169,3
20160601|2016-04-14 10:00,14,2.169,2.169,2.169,2.169,21
20160601|2016-04-14 10:30,14,2.171,2.1715,2.171,2.1715,4
20160601|2016-04-14 11:00,14,2.1725,2.1725,2.1725,2.1725,2
20160601|2016-04-14 11:30,14,2.175,2.175,2.175,2.175,1
20160601|2016-04-14 12:00,14,2.174,2.174,2.174,2.174,2
20160601|2016-04-14 12:30,14,2.174,2.1755,2.174,2.1745,9
20160601|2016-04-14 14:30,14,2.1735,2.1735,2.1735,2.1735,2
20160601|2016-04-14 22:30,15,2.165,2.165,2.163,2.163,2
20160601|2016-04-14 23:00,15,2.1625,2.1635,2.1625,2.1635,4
20160601|2016-04-14 23:30,15,2.163,2.1635,2.163,2.1635,2
20160601|2016-04-15 01:00,15,2.163,2.167,2.163,2.167,3
20160601|2016-04-15 01:30,15,2.1615,2.1615,2.1615,2.1615,1
20160601|2016-04-15 02:00,15,2.1515,2.1515,2.1515,2.1515,1
20160601|2016-04-15 02:30,15,2.1605,2.1605,2.1605,2.1605,1
20160601|2016-04-15 04:00,15,2.158,2.158,2.157,2.157,3
20160601|2016-04-15 06:00,15,2.151,2.151,2.151,2.151,1
20160601|2016-04-15 07:00,15,2.147,2.147,2.146,2.146,2
20160601|2016-04-15 07:30,15,2.147,2.147,2.147,2.147,20
20160601|2016-04-15 08:00,15,2.1465,2.1495,2.1465,2.1495,7
20160601|2016-04-15 08:30,15,2.153,2.153,2.145,2.145,19
20160601|2016-04-15 09:00,15,2.1435,2.1435,2.1435,2.1435,1
20160601|2016-04-15 09:30,15,2.15,2.15,2.1465,2.1465,4
20160601|2016-04-15 10:00,15,2.148,2.155,2.148,2.155,11
20160601|2016-04-15 10:30,15,2.1585,2.1585,2.157,2.158,4
20160601|2016-04-15 11:00,15,2.1575,2.1575,2.1575,2.1575,4
20160601|2016-04-15 11:30,15,2.1565,2.1575,2.1565,2.1575,16
20160601|2016-04-17 17:00,18,2.146,2.148,2.1365,2.148,80
20160601|2016-04-17 17:30,18,2.1425,2.1425,2.14,2.14,3
20160601|2016-04-17 18:30,18,2.14,2.14,2.14,2.14,1
20160601|2016-04-17 19:00,18,2.1425,2.1425,2.1425,2.1425,3
20160601|2016-04-17 20:00,18,2.154,2.16,2.154,2.16,3
20160601|2016-04-17 21:30,18,2.16,2.16,2.16,2.16,2
20160601|2016-04-17 22:00,18,2.156,2.156,2.156,2.156,1
20160601|2016-04-17 22:30,18,2.153,2.153,2.153,2.153,1
20160601|2016-04-18 01:00,18,2.142,2.142,2.142,2.142,2
20160601|2016-04-18 01:30,18,2.14,2.14,2.1375,2.1375,13
20160601|2016-04-18 02:00,18,2.137,2.1375,2.134,2.1375,8
20160601|2016-04-18 03:30,18,2.153,2.153,2.15,2.1505,41
20160601|2016-04-18 04:00,18,2.149,2.149,2.1445,2.1445,2
20160601|2016-04-18 05:00,18,2.148,2.148,2.148,2.148,1
20160601|2016-04-18 06:00,18,2.148,2.148,2.148,2.148,1
20160601|2016-04-18 07:00,18,2.151,2.151,2.151,2.151,1
20160601|2016-04-18 07:30,18,2.153,2.153,2.153,2.153,9
20160601|2016-04-18 08:00,18,2.155,2.155,2.1545,2.1545,24
20160601|2016-04-18 08:30,18,2.159,2.159,2.159,2.159,1
20160601|2016-04-18 09:00,18,2.166,2.167,2.166,2.167,3
20160601|2016-04-18 09:30,18,2.1745,2.1745,2.17,2.17,5
20160601|2016-04-18 10:00,18,2.1725,2.1725,2.172,2.172,2
20160601|2016-04-18 10:30,18,2.174,2.178,2.174,2.178,6
20160601|2016-04-18 11:30,18,2.169,2.1705,2.168,2.17,26
20160601|2016-04-18 12:30,18,2.172,2.172,2.172,2.172,10
20160601|2016-04-18 20:00,19,2.1705,2.18,2.1705,2.18,6
20160601|2016-04-18 21:00,19,2.167,2.167,2.164,2.164,7
20160601|2016-04-18 22:00,19,2.1655,2.1655,2.1655,2.1655,1
20160601|2016-04-19 00:30,19,2.168,2.168,2.168,2.168,1
20160601|2016-04-19 01:00,19,2.1645,2.1645,2.1645,2.1645,1
20160601|2016-04-19 02:00,19,2.1725,2.1725,2.1705,2.1705,8
20160601|2016-04-19 02:30,19,2.163,2.163,2.1625,2.1625,2
20160601|2016-04-19 03:00,19,2.164,2.164,2.164,2.164,1
20160601|2016-04-19 03:30,19,2.15,2.15,2.15,2.15,3
20160601|2016-04-19 04:00,19,2.15,2.151,2.1495,2.15,16
20160601|2016-04-19 05:00,19,2.1525,2.1525,2.1525,2.1525,1
20160601|2016-04-19 05:30,19,2.15,2.1505,2.15,2.1505,2
20160601|2016-04-19 06:00,19,2.152,2.152,2.1515,2.1515,9
20160601|2016-04-19 06:30,19,2.159,2.168,2.158,2.167,13
20160601|2016-04-19 07:00,19,2.17,2.1725,2.17,2.172,15
20160601|2016-04-19 07:30,19,2.174,2.1745,2.1735,2.1735,8
20160601|2016-04-19 08:00,19,2.1785,2.179,2.1765,2.1765,15
20160601|2016-04-19 08:30,19,2.1875,2.209,2.1875,2.209,84
20160601|2016-04-19 09:00,19,2.2105,2.212,2.207,2.207,11
20160601|2016-04-19 09:30,19,2.212,2.2135,2.212,2.2125,5
20160601|2016-04-19 10:00,19,2.2255,2.2265,2.2185,2.2185,14
20160601|2016-04-19 10:30,19,2.2255,2.2255,2.2215,2.2215,10
20160601|2016-04-19 11:00,19,2.2225,2.223,2.2225,2.223,16
20160601|2016-04-19 11:30,19,2.225,2.2285,2.225,2.227,51
20160601|2016-04-19 12:00,19,2.2305,2.2305,2.2285,2.2285,4
20160601|2016-04-19 12:30,19,2.227,2.227,2.227,2.227,2
20160601|2016-04-19 13:30,19,2.228,2.228,2.228,2.228,1
20160601|2016-04-19 14:00,19,2.228,2.228,2.2275,2.2275,10
20160601|2016-04-19 14:30,19,2.225,2.225,2.225,2.225,1
20160601|2016-04-19 19:00,20,2.225,2.225,2.225,2.225,5
20160601|2016-04-19 20:00,20,2.229,2.2295,2.224,2.2255,8
20160601|2016-04-19 23:30,20,2.2195,2.221,2.2195,2.221,18
20160601|2016-04-20 00:00,20,2.2175,2.2175,2.217,2.217,3
20160601|2016-04-20 00:30,20,2.209,2.209,2.202,2.202,2
20160601|2016-04-20 01:00,20,2.2025,2.2025,2.2025,2.2025,1
20160601|2016-04-20 02:30,20,2.212,2.212,2.212,2.212,1
20160601|2016-04-20 03:30,20,2.218,2.221,2.218,2.218,3
20160601|2016-04-20 05:00,20,2.217,2.217,2.217,2.217,1
20160601|2016-04-20 05:30,20,2.217,2.217,2.217,2.217,1
20160601|2016-04-20 06:00,20,2.2175,2.2175,2.2175,2.2175,1
20160601|2016-04-20 06:30,20,2.22,2.22,2.22,2.22,1
20160601|2016-04-20 07:00,20,2.224,2.224,2.224,2.224,1
20160601|2016-04-20 08:00,20,2.226,2.2275,2.224,2.227,6
20160601|2016-04-20 08:30,20,2.224,2.2285,2.224,2.2275,42
20160601|2016-04-20 09:00,20,2.2245,2.2245,2.2245,2.2245,23
20160601|2016-04-20 09:30,20,2.2225,2.227,2.2225,2.227,17
20160601|2016-04-20 10:00,20,2.2325,2.2375,2.2315,2.2365,46
20160601|2016-04-20 10:30,20,2.2345,2.246,2.2345,2.246,72
20160601|2016-04-20 11:00,20,2.239,2.239,2.2375,2.2375,3
20160601|2016-04-20 11:30,20,2.2415,2.242,2.2415,2.242,5
20160601|2016-04-20 12:00,20,2.241,2.241,2.2385,2.2385,26
20160601|2016-04-20 12:30,20,2.241,2.241,2.241,2.241,1
20160601|2016-04-20 13:00,20,2.2425,2.244,2.2425,2.244,34
20160601|2016-04-20 19:30,21,2.2375,2.238,2.237,2.238,26
20160601|2016-04-20 20:00,21,2.2425,2.243,2.2425,2.243,25
20160601|2016-04-20 20:30,21,2.243,2.243,2.243,2.243,1
20160601|2016-04-20 22:00,21,2.245,2.245,2.245,2.245,5
20160601|2016-04-20 23:00,21,2.2515,2.2515,2.2515,2.2515,3
20160601|2016-04-21 00:00,21,2.2465,2.2465,2.2465,2.2465,1
20160601|2016-04-21 00:30,21,2.25,2.25,2.25,2.25,1
20160601|2016-04-21 01:00,21,2.257,2.257,2.257,2.257,1
20160601|2016-04-21 01:30,21,2.2615,2.2615,2.2615,2.2615,2
20160601|2016-04-21 02:00,21,2.2575,2.2575,2.2575,2.2575,2
20160601|2016-04-21 02:30,21,2.2525,2.256,2.252,2.252,4
20160601|2016-04-21 03:00,21,2.248,2.25,2.248,2.25,11
20160601|2016-04-21 04:00,21,2.255,2.255,2.255,2.255,1
20160601|2016-04-21 04:30,21,2.258,2.258,2.258,2.258,2
20160601|2016-04-21 05:30,21,2.263,2.263,2.262,2.262,2
20160601|2016-04-21 06:00,21,2.263,2.263,2.263,2.263,1
20160601|2016-04-21 06:30,21,2.2575,2.2575,2.2575,2.2575,1
20160601|2016-04-21 07:00,21,2.2665,2.278,2.2665,2.277,9
20160601|2016-04-21 08:00,21,2.2825,2.284,2.2555,2.258,218
20160601|2016-04-21 08:30,21,2.2585,2.2585,2.2305,2.2305,63
20160601|2016-04-21 09:00,21,2.2215,2.2435,2.2215,2.2435,16
20160601|2016-04-21 09:30,21,2.234,2.243,2.232,2.243,30
20160601|2016-04-21 10:00,21,2.2575,2.2575,2.2575,2.2575,25
20160601|2016-04-21 10:30,21,2.255,2.255,2.253,2.253,19
20160601|2016-04-21 11:00,21,2.2495,2.2505,2.2495,2.25,27
20160601|2016-04-21 11:30,21,2.253,2.253,2.25,2.252,34
20160601|2016-04-21 12:30,21,2.253,2.253,2.253,2.253,1
20160601|2016-04-21 13:00,21,2.251,2.251,2.251,2.251,1
20160601|2016-04-21 13:30,21,2.2475,2.251,2.2475,2.251,18
20160601|2016-04-21 15:30,21,2.252,2.253,2.252,2.253,11
20160601|2016-04-21 18:00,22,2.2555,2.2555,2.2555,2.2555,1
20160601|2016-04-21 20:00,22,2.248,2.25,2.246,2.25,5
20160601|2016-04-21 20:30,22,2.252,2.252,2.252,2.252,1
20160601|2016-04-21 21:00,22,2.256,2.256,2.2535,2.2535,2
20160601|2016-04-21 22:00,22,2.247,2.247,2.2455,2.247,16
20160601|2016-04-21 22:30,22,2.2405,2.2405,2.2405,2.2405,1
20160601|2016-04-22 00:30,22,2.2445,2.2445,2.2445,2.2445,4
20160601|2016-04-22 02:00,22,2.2555,2.2555,2.2555,2.2555,1
20160601|2016-04-22 02:30,22,2.252,2.2575,2.252,2.2575,4
20160601|2016-04-22 03:00,22,2.2625,2.2625,2.2625,2.2625,1
20160601|2016-04-22 04:30,22,2.2615,2.2615,2.2595,2.2615,3
20160601|2016-04-22 05:30,22,2.2695,2.2695,2.2695,2.2695,1
20160601|2016-04-22 06:00,22,2.266,2.266,2.266,2.266,1
20160601|2016-04-22 06:30,22,2.26,2.261,2.2575,2.261,11
20160601|2016-04-22 07:00,22,2.264,2.264,2.264,2.264,2
20160601|2016-04-22 07:30,22,2.268,2.2695,2.267,2.2695,3
20160601|2016-04-22 08:00,22,2.271,2.2755,2.271,2.2755,14
20160601|2016-04-22 08:30,22,2.2715,2.282,2.2715,2.282,18
20160601|2016-04-22 09:00,22,2.2825,2.3025,2.2805,2.3,137
20160601|2016-04-22 09:30,22,2.29,2.2925,2.2795,2.2845,67
20160601|2016-04-22 10:00,22,2.2745,2.2825,2.2745,2.2825,27
20160601|2016-04-22 10:30,22,2.2785,2.2785,2.27,2.274,34
20160601|2016-04-22 11:00,22,2.2705,2.2735,2.266,2.266,12
20160601|2016-04-22 11:30,22,2.267,2.267,2.267,2.267,1
20160601|2016-04-22 12:00,22,2.2665,2.2705,2.2665,2.2705,2
20160601|2016-04-22 12:30,22,2.273,2.274,2.273,2.274,7
20160601|2016-04-22 13:00,22,2.2735,2.2735,2.2735,2.2735,2
20160601|2016-04-22 15:00,22,2.2695,2.2695,2.2685,2.2685,8
20160601|2016-04-24 17:00,25,2.2685,2.2715,2.2685,2.2715,2
20160601|2016-04-24 17:30,25,2.268,2.268,2.268,2.268,1
20160601|2016-04-24 18:30,25,2.272,2.272,2.272,2.272,4
20160601|2016-04-24 19:00,25,2.267,2.267,2.267,2.267,4
20160601|2016-04-24 20:00,25,2.272,2.272,2.266,2.266,2
20160601|2016-04-24 20:30,25,2.265,2.265,2.265,2.265,2
20160601|2016-04-24 21:00,25,2.2655,2.2655,2.2655,2.2655,1
20160601|2016-04-24 23:00,25,2.261,2.261,2.2605,2.2605,4
20160601|2016-04-25 00:00,25,2.262,2.262,2.262,2.262,3
20160601|2016-04-25 00:30,25,2.264,2.264,2.264,2.264,1
20160601|2016-04-25 01:00,25,2.265,2.265,2.265,2.265,1
20160601|2016-04-25 02:00,25,2.262,2.262,2.262,2.262,3
20160601|2016-04-25 02:30,25,2.2565,2.2585,2.254,2.2545,80
20160601|2016-04-25 03:00,25,2.2585,2.2605,2.2575,2.2585,29
20160601|2016-04-25 03:30,25,2.259,2.261,2.2525,2.253,153
20160601|2016-04-25 04:00,25,2.254,2.254,2.244,2.2485,168
20160601|2016-04-25 04:30,25,2.248,2.2495,2.2465,2.249,73
20160601|2016-04-25 06:00,25,2.258,2.258,2.258,2.258,1
20160601|2016-04-25 06:30,25,2.26,2.26,2.26,2.26,2
20160601|2016-04-25 07:00,25,2.2605,2.265,2.2605,2.265,3
20160601|2016-04-25 07:30,25,2.271,2.271,2.267,2.267,6
20160601|2016-04-25 08:00,25,2.2695,2.2695,2.26,2.26,2
20160601|2016-04-25 08:30,25,2.2655,2.272,2.2655,2.272,32
20160601|2016-04-25 09:00,25,2.265,2.2655,2.263,2.2655,74
20160601|2016-04-25 09:30,25,2.2605,2.2625,2.26,2.262,61
20160601|2016-04-25 10:00,25,2.263,2.263,2.263,2.263,1
20160601|2016-04-25 10:30,25,2.27,2.27,2.26,2.26,32
20160601|2016-04-25 11:00,25,2.2595,2.2605,2.2525,2.2565,33
20160601|2016-04-25 11:30,25,2.2545,2.2545,2.2545,2.2545,2
20160601|2016-04-25 12:30,25,2.254,2.255,2.254,2.255,4
20160601|2016-04-25 13:00,25,2.2535,2.254,2.2525,2.2525,4
20160601|2016-04-25 13:30,25,2.2515,2.2515,2.2515,2.2515,1
20160601|2016-04-25 14:00,25,2.2525,2.2535,2.2525,2.2525,29
20160601|2016-04-25 14:30,25,2.2515,2.2515,2.2515,2.2515,1
20160601|2016-04-25 15:00,25,2.252,2.253,2.252,2.253,20
20160601|2016-04-25 15:30,25,2.253,2.253,2.253,2.253,1
20160601|2016-04-25 19:00,26,2.256,2.256,2.256,2.256,12
20160601|2016-04-25 20:00,26,2.257,2.2575,2.257,2.2575,2
20160601|2016-04-25 20:30,26,2.262,2.262,2.261,2.261,3
20160601|2016-04-25 21:30,26,2.2565,2.2565,2.248,2.248,4
20160601|2016-04-25 22:00,26,2.2385,2.2385,2.2365,2.2365,8
20160601|2016-04-25 22:30,26,2.2335,2.2335,2.2335,2.2335,1
20160601|2016-04-25 23:00,26,2.2355,2.2355,2.2355,2.2355,1
20160601|2016-04-25 23:30,26,2.24,2.24,2.24,2.24,1
20160601|2016-04-26 00:30,26,2.2355,2.2355,2.2335,2.2335,2
20160601|2016-04-26 01:00,26,2.237,2.237,2.229,2.229,7
20160601|2016-04-26 01:30,26,2.23,2.2415,2.23,2.2415,4
20160601|2016-04-26 02:30,26,2.2465,2.2465,2.2465,2.2465,2
20160601|2016-04-26 03:00,26,2.2445,2.2445,2.2445,2.2445,1
20160601|2016-04-26 03:30,26,2.24,2.24,2.236,2.236,2
20160601|2016-04-26 04:00,26,2.238,2.238,2.238,2.238,1
20160601|2016-04-26 04:30,26,2.238,2.238,2.2335,2.2335,4
20160601|2016-04-26 05:00,26,2.235,2.236,2.234,2.234,5
20160601|2016-04-26 05:30,26,2.2295,2.2295,2.2295,2.2295,1
20160601|2016-04-26 06:00,26,2.23,2.232,2.23,2.231,99
20160601|2016-04-26 06:30,26,2.2315,2.232,2.2255,2.2255,10
20160601|2016-04-26 07:30,26,2.233,2.236,2.233,2.234,9
20160601|2016-04-26 08:00,26,2.2325,2.2395,2.2325,2.2395,3
20160601|2016-04-26 09:00,26,2.239,2.239,2.2385,2.2385,52
20160601|2016-04-26 09:30,26,2.233,2.237,2.23,2.237,35
20160601|2016-04-26 10:00,26,2.2385,2.2395,2.238,2.2395,40
20160601|2016-04-26 10:30,26,2.2425,2.246,2.2425,2.2455,18
20160601|2016-04-26 11:00,26,2.2435,2.2435,2.2435,2.2435,1
20160601|2016-04-26 11:30,26,2.2435,2.2435,2.2425,2.2425,2
20160601|2016-04-26 13:30,26,2.244,2.244,2.243,2.243,28
20160601|2016-04-26 14:30,26,2.2445,2.2445,2.2445,2.2445,7
20160601|2016-04-26 15:30,26,2.2485,2.2535,2.2485,2.2535,11
20160601|2016-04-26 18:30,27,2.249,2.249,2.249,2.249,1
20160601|2016-04-26 19:00,27,2.25,2.25,2.25,2.25,2
20160601|2016-04-26 19:30,27,2.25,2.25,2.25,2.25,1
20160601|2016-04-26 21:30,27,2.234,2.2345,2.2335,2.2335,4
20160601|2016-04-26 22:00,27,2.2375,2.2375,2.2375,2.2375,1
20160601|2016-04-26 23:00,27,2.233,2.233,2.233,2.233,1
20160601|2016-04-27 00:00,27,2.2335,2.2335,2.2335,2.2335,1
20160601|2016-04-27 00:30,27,2.228,2.2285,2.224,2.225,111
20160601|2016-04-27 01:00,27,2.231,2.2315,2.2285,2.2285,4
20160601|2016-04-27 01:30,27,2.228,2.232,2.228,2.232,3
20160601|2016-04-27 02:00,27,2.224,2.224,2.2235,2.2235,5
20160601|2016-04-27 02:30,27,2.224,2.224,2.224,2.224,2
20160601|2016-04-27 03:30,27,2.2285,2.2285,2.2285,2.2285,1
20160601|2016-04-27 04:00,27,2.231,2.231,2.227,2.227,11
20160601|2016-04-27 04:30,27,2.228,2.2305,2.2275,2.2305,22
20160601|2016-04-27 05:30,27,2.23,2.23,2.23,2.23,1
20160601|2016-04-27 06:00,27,2.229,2.229,2.229,2.229,1
20160601|2016-04-27 06:30,27,2.2225,2.226,2.2225,2.226,5
20160601|2016-04-27 07:00,27,2.232,2.2365,2.232,2.2345,35
20160601|2016-04-27 07:30,27,2.2345,2.2355,2.233,2.233,4
20160601|2016-04-27 08:00,27,2.234,2.234,2.229,2.2295,18
20160601|2016-04-27 08:30,27,2.2245,2.2255,2.2075,2.2115,72
20160601|2016-04-27 09:00,27,2.212,2.2165,2.21,2.2105,112
20160601|2016-04-27 09:30,27,2.208,2.208,2.2005,2.2045,36
20160601|2016-04-27 10:00,27,2.1995,2.2125,2.1995,2.21,99
20160601|2016-04-27 10:30,27,2.2105,2.2135,2.21,2.212,44
20160601|2016-04-27 11:00,27,2.214,2.214,2.2135,2.214,5
20160601|2016-04-27 11:30,27,2.216,2.22,2.2155,2.22,160
20160601|2016-04-27 12:00,27,2.226,2.227,2.226,2.227,13
20160601|2016-04-27 12:30,27,2.225,2.225,2.2245,2.225,32
20160601|2016-04-27 13:00,27,2.223,2.223,2.2215,2.2215,4
20160601|2016-04-27 13:30,27,2.2295,2.2305,2.229,2.229,14
20160601|2016-04-27 14:00,27,2.2275,2.2275,2.2275,2.2275,1
20160601|2016-04-27 14:30,27,2.2255,2.2255,2.2255,2.2255,1
20160601|2016-04-27 15:00,27,2.2285,2.2285,2.2285,2.2285,1
20160601|2016-04-27 15:30,27,2.2275,2.2285,2.2275,2.2285,2
20160601|2016-04-27 19:30,28,2.227,2.2275,2.2265,2.2275,6
20160601|2016-04-27 20:00,28,2.224,2.224,2.218,2.218,2
20160601|2016-04-27 20:30,28,2.2185,2.221,2.2185,2.221,3
20160601|2016-04-27 23:30,28,2.226,2.226,2.226,2.226,1
20160601|2016-04-28 00:00,28,2.2245,2.2245,2.2235,2.2235,10
20160601|2016-04-28 00:30,28,2.22,2.22,2.2155,2.2155,5
20160601|2016-04-28 01:00,28,2.213,2.2165,2.2105,2.2165,5
20160601|2016-04-28 01:30,28,2.2165,2.217,2.2155,2.217,6
20160601|2016-04-28 02:00,28,2.2145,2.2145,2.21,2.21,2
20160601|2016-04-28 02:30,28,2.2125,2.2145,2.2125,2.2145,3
20160601|2016-04-28 03:00,28,2.2135,2.214,2.2065,2.2065,33
20160601|2016-04-28 03:30,28,2.212,2.212,2.2115,2.2115,3
20160601|2016-04-28 04:00,28,2.215,2.215,2.215,2.215,1
20160601|2016-04-28 05:00,28,2.2115,2.2115,2.2115,2.2115,1
20160601|2016-04-28 05:30,28,2.211,2.2115,2.211,2.2115,4
20160601|2016-04-28 06:00,28,2.2065,2.2065,2.2065,2.2065,1
20160601|2016-04-28 06:30,28,2.2115,2.215,2.211,2.2145,8
20160601|2016-04-28 07:00,28,2.2165,2.22,2.2165,2.22,3
20160601|2016-04-28 07:30,28,2.221,2.221,2.2155,2.2195,10
20160601|2016-04-28 08:00,28,2.2205,2.223,2.2205,2.2215,15
20160601|2016-04-28 08:30,28,2.2205,2.2205,2.215,2.217,30
20160601|2016-04-28 09:00,28,2.2235,2.2235,2.217,2.217,11
20160601|2016-04-28 09:30,28,2.2185,2.22,2.2185,2.22,10
20160601|2016-04-28 10:00,28,2.2205,2.225,2.2195,2.225,18
20160601|2016-04-28 10:30,28,2.225,2.235,2.225,2.23,28
20160601|2016-04-28 11:00,28,2.23,2.23,2.2295,2.2295,30
20160601|2016-04-28 11:30,28,2.23,2.23,2.2265,2.2265,10
20160601|2016-04-28 12:00,28,2.227,2.227,2.2255,2.226,4
20160601|2016-04-28 13:00,28,2.228,2.2285,2.226,2.226,53
20160601|2016-04-28 13:30,28,2.226,2.2285,2.226,2.2285,4
20160601|2016-04-28 14:00,28,2.224,2.224,2.2215,2.2215,4
20160601|2016-04-28 14:30,28,2.2205,2.223,2.2205,2.223,3
20160601|2016-04-28 15:00,28,2.2235,2.2235,2.223,2.223,2
20160601|2016-04-28 15:30,28,2.2225,2.224,2.2225,2.224,30
20160601|2016-04-28 17:00,29,2.2215,2.2215,2.2215,2.2215,1
20160601|2016-04-28 18:00,29,2.2225,2.2225,2.222,2.222,10
20160601|2016-04-28 20:00,29,2.2325,2.234,2.231,2.231,12
20160601|2016-04-28 20:30,29,2.2295,2.2325,2.2295,2.2325,2
20160601|2016-04-28 21:00,29,2.2425,2.2435,2.2425,2.2435,2
20160601|2016-04-28 21:30,29,2.254,2.254,2.254,2.254,1
20160601|2016-04-28 22:30,29,2.2475,2.2475,2.2475,2.2475,1
20160601|2016-04-28 23:30,29,2.246,2.246,2.246,2.246,1
20160601|2016-04-29 00:00,29,2.251,2.251,2.251,2.251,1
20160601|2016-04-29 00:30,29,2.248,2.248,2.2435,2.2435,13
20160601|2016-04-29 01:00,29,2.2465,2.2495,2.2465,2.2495,2
20160601|2016-04-29 01:30,29,2.2505,2.2505,2.2455,2.2455,8
20160601|2016-04-29 02:00,29,2.2525,2.2535,2.2525,2.2535,2
20160601|2016-04-29 02:30,29,2.2635,2.2645,2.262,2.262,5
20160601|2016-04-29 03:00,29,2.2615,2.263,2.2615,2.2615,6
20160601|2016-04-29 03:30,29,2.2615,2.266,2.2615,2.266,4
20160601|2016-04-29 04:00,29,2.2655,2.278,2.2655,2.2765,19
20160601|2016-04-29 05:00,29,2.2795,2.283,2.2775,2.2775,6
20160601|2016-04-29 05:30,29,2.2815,2.2815,2.28,2.2815,4
20160601|2016-04-29 06:00,29,2.279,2.2815,2.279,2.2815,4
20160601|2016-04-29 06:30,29,2.273,2.2735,2.271,2.2735,31
20160601|2016-04-29 07:00,29,2.2765,2.2765,2.2725,2.2725,13
20160601|2016-04-29 07:30,29,2.2735,2.274,2.2725,2.274,9
20160601|2016-04-29 08:00,29,2.28,2.2825,2.28,2.2815,8
20160601|2016-04-29 08:30,29,2.2815,2.2945,2.2815,2.2865,63
20160601|2016-04-29 09:00,29,2.2825,2.285,2.2775,2.285,12
20160601|2016-04-29 09:30,29,2.2865,2.2915,2.2795,2.2795,77
20160601|2016-04-29 10:00,29,2.287,2.287,2.2845,2.2845,31
20160601|2016-04-29 10:30,29,2.2755,2.281,2.2755,2.2805,62
20160601|2016-04-29 11:00,29,2.2815,2.282,2.278,2.278,45
20160601|2016-04-29 11:30,29,2.28,2.2835,2.28,2.281,13
20160601|2016-04-29 12:00,29,2.2765,2.2785,2.2765,2.2785,32
20160601|2016-04-29 13:00,29,2.2735,2.2735,2.2735,2.2735,2
20160601|2016-04-29 13:30,29,2.2795,2.2795,2.2795,2.2795,2
20160601|2016-04-29 14:00,29,2.2785,2.2785,2.2785,2.2785,7
20160601|2016-04-29 15:00,29,2.276,2.276,2.276,2.276,1
20160601|2016-05-01 17:00,2,2.2805,2.2805,2.273,2.273,22
20160601|2016-05-01 17:30,2,2.2745,2.2745,2.267,2.2705,4
20160601|2016-05-01 18:00,2,2.269,2.272,2.269,2.272,2
20160601|2016-05-01 19:00,2,2.2665,2.27,2.2665,2.2695,7
20160601|2016-05-01 19:30,2,2.27,2.27,2.27,2.27,1
20160601|2016-05-01 20:00,2,2.2725,2.2725,2.2725,2.2725,1
20160601|2016-05-01 23:30,2,2.273,2.273,2.273,2.273,1
20160601|2016-05-02 01:00,2,2.2755,2.2755,2.2755,2.2755,1
20160601|2016-05-02 02:00,2,2.2775,2.278,2.2735,2.2735,3
20160601|2016-05-02 02:30,2,2.2705,2.2705,2.2705,2.2705,1
20160601|2016-05-02 03:30,2,2.266,2.2685,2.266,2.2685,2
20160601|2016-05-02 04:30,2,2.2825,2.2845,2.2825,2.2845,22
20160601|2016-05-02 05:30,2,2.2815,2.2815,2.2815,2.2815,1
20160601|2016-05-02 06:00,2,2.283,2.283,2.283,2.283,1
20160601|2016-05-02 06:30,2,2.2895,2.29,2.2895,2.29,25
20160601|2016-05-02 07:00,2,2.286,2.287,2.283,2.283,32
20160601|2016-05-02 07:30,2,2.2825,2.2825,2.2805,2.2805,3
20160601|2016-05-02 08:30,2,2.265,2.265,2.2625,2.2625,9
20160601|2016-05-02 09:00,2,2.26,2.26,2.26,2.26,1
20160601|2016-05-02 09:30,2,2.264,2.265,2.2625,2.265,11
20160601|2016-05-02 10:00,2,2.268,2.268,2.268,2.268,1
20160601|2016-05-02 10:30,2,2.263,2.263,2.263,2.263,1
20160601|2016-05-02 11:30,2,2.259,2.259,2.2575,2.2575,5
20160601|2016-05-02 12:00,2,2.264,2.266,2.264,2.2655,32
20160601|2016-05-02 12:30,2,2.2655,2.2655,2.2655,2.2655,4
20160601|2016-05-02 13:00,2,2.2575,2.2575,2.2565,2.257,53
20160601|2016-05-02 13:30,2,2.261,2.261,2.261,2.261,1
20160601|2016-05-02 14:00,2,2.259,2.259,2.259,2.259,1
20160601|2016-05-02 18:00,3,2.2625,2.2625,2.2625,2.2625,1
20160601|2016-05-02 20:00,3,2.258,2.258,2.258,2.258,1
20160601|2016-05-02 21:00,3,2.2435,2.246,2.2435,2.246,7
20160601|2016-05-02 22:00,3,2.2435,2.2435,2.239,2.239,4
20160601|2016-05-02 22:30,3,2.2435,2.2435,2.2435,2.2435,1
20160601|2016-05-02 23:00,3,2.244,2.244,2.244,2.244,1
20160601|2016-05-03 00:30,3,2.236,2.241,2.236,2.241,2
20160601|2016-05-03 01:00,3,2.241,2.2465,2.2405,2.2465,18
20160601|2016-05-03 01:30,3,2.245,2.258,2.245,2.258,14
20160601|2016-05-03 02:00,3,2.257,2.2585,2.257,2.2585,2
20160601|2016-05-03 02:30,3,2.256,2.256,2.256,2.256,2
20160601|2016-05-03 03:00,3,2.2525,2.2525,2.2425,2.2435,7
20160601|2016-05-03 03:30,3,2.2465,2.2465,2.2305,2.2305,12
20160601|2016-05-03 04:00,3,2.2335,2.2355,2.2305,2.2355,55
20160601|2016-05-03 05:30,3,2.2315,2.2315,2.227,2.227,4
20160601|2016-05-03 06:00,3,2.229,2.229,2.229,2.229,1
20160601|2016-05-03 06:30,3,2.2375,2.2375,2.236,2.236,2
20160601|2016-05-03 07:00,3,2.237,2.2445,2.237,2.2395,69
20160601|2016-05-03 07:30,3,2.237,2.237,2.235,2.235,2
20160601|2016-05-03 08:30,3,2.23,2.23,2.23,2.23,25
20160601|2016-05-03 09:00,3,2.226,2.226,2.213,2.213,51
20160601|2016-05-03 09:30,3,2.2095,2.216,2.2095,2.2105,51
20160601|2016-05-03 10:00,3,2.2105,2.211,2.2095,2.211,117
20160601|2016-05-03 10:30,3,2.2145,2.2145,2.2135,2.2135,5
20160601|2016-05-03 11:00,3,2.2135,2.214,2.213,2.214,17
20160601|2016-05-03 11:30,3,2.2155,2.216,2.2155,2.2155,8
20160601|2016-05-03 12:00,3,2.2155,2.2155,2.2155,2.2155,1
20160601|2016-05-03 12:30,3,2.2145,2.2145,2.2145,2.2145,1
20160601|2016-05-03 13:00,3,2.211,2.211,2.211,2.211,1
20160601|2016-05-03 13:30,3,2.212,2.212,2.212,2.212,1
20160601|2016-05-03 14:30,3,2.2115,2.2115,2.211,2.211,7
20160601|2016-05-03 15:30,3,2.2165,2.2165,2.2145,2.2145,3
20160601|2016-05-03 19:00,4,2.213,2.213,2.213,2.213,1
20160601|2016-05-03 19:30,4,2.2115,2.2115,2.2115,2.2115,1
20160601|2016-05-03 20:00,4,2.211,2.216,2.211,2.216,2
20160601|2016-05-03 20:30,4,2.211,2.211,2.2055,2.2085,14
20160601|2016-05-03 21:00,4,2.203,2.203,2.2015,2.2015,9
20160601|2016-05-03 22:00,4,2.2075,2.209,2.2075,2.209,8
20160601|2016-05-03 22:30,4,2.2105,2.2105,2.21,2.21,2
20160601|2016-05-03 23:30,4,2.212,2.212,2.212,2.212,1
20160601|2016-05-04 00:00,4,2.211,2.211,2.2085,2.2085,2
20160601|2016-05-04 00:30,4,2.214,2.214,2.214,2.214,1
20160601|2016-05-04 01:30,4,2.2125,2.2125,2.2035,2.2035,8
20160601|2016-05-04 02:00,4,2.2105,2.2105,2.2105,2.2105,2
20160601|2016-05-04 02:30,4,2.217,2.2175,2.2165,2.2165,16
20160601|2016-05-04 03:00,4,2.209,2.209,2.209,2.209,4
20160601|2016-05-04 03:30,4,2.211,2.211,2.2095,2.2095,2
20160601|2016-05-04 04:00,4,2.2015,2.205,2.2015,2.2025,9
20160601|2016-05-04 04:30,4,2.1985,2.199,2.196,2.1965,20
20160601|2016-05-04 05:00,4,2.1965,2.2015,2.1965,2.199,8
20160601|2016-05-04 05:30,4,2.195,2.195,2.184,2.188,23
20160601|2016-05-04 06:00,4,2.195,2.195,2.1935,2.195,9
20160601|2016-05-04 06:30,4,2.196,2.196,2.1955,2.1955,3
20160601|2016-05-04 07:00,4,2.199,2.199,2.199,2.199,1
20160601|2016-05-04 07:30,4,2.203,2.203,2.197,2.198,13
20160601|2016-05-04 08:00,4,2.202,2.202,2.193,2.193,15
20160601|2016-05-04 08:30,4,2.195,2.205,2.195,2.2025,15
20160601|2016-05-04 09:00,4,2.2,2.201,2.199,2.199,8
20160601|2016-05-04 09:30,4,2.1965,2.1965,2.191,2.192,3
20160601|2016-05-04 10:00,4,2.196,2.1965,2.196,2.1965,2
20160601|2016-05-04 10:30,4,2.1905,2.1915,2.1865,2.189,17
20160601|2016-05-04 11:00,4,2.1895,2.1895,2.1865,2.1865,7
20160601|2016-05-04 11:30,4,2.186,2.186,2.1835,2.1835,11
20160601|2016-05-04 12:00,4,2.183,2.183,2.1805,2.181,5
20160601|2016-05-04 12:30,4,2.1835,2.1835,2.178,2.178,23
20160601|2016-05-04 13:00,4,2.1785,2.1825,2.177,2.1825,5
20160601|2016-05-04 13:30,4,2.183,2.1835,2.183,2.1835,8
20160601|2016-05-04 14:00,4,2.1835,2.1835,2.183,2.183,3
20160601|2016-05-04 14:30,4,2.1835,2.1835,2.1825,2.1825,27
20160601|2016-05-04 15:00,4,2.18,2.18,2.18,2.18,1
20160601|2016-05-04 15:30,4,2.181,2.181,2.181,2.181,1
20160601|2016-05-04 20:30,5,2.1835,2.184,2.1835,2.184,8
20160601|2016-05-04 21:30,5,2.1765,2.1765,2.1765,2.1765,1
20160601|2016-05-04 22:30,5,2.179,2.179,2.179,2.179,1
20160601|2016-05-05 00:00,5,2.1825,2.183,2.1825,2.183,3
20160601|2016-05-05 00:30,5,2.181,2.185,2.181,2.184,6
20160601|2016-05-05 01:00,5,2.1825,2.1825,2.181,2.1815,8
20160601|2016-05-05 01:30,5,2.1765,2.1765,2.1765,2.1765,1
20160601|2016-05-05 02:00,5,2.1715,2.1715,2.162,2.1645,45
20160601|2016-05-05 02:30,5,2.166,2.1685,2.1635,2.1635,3
20160601|2016-05-05 03:00,5,2.165,2.165,2.161,2.161,8
20160601|2016-05-05 04:00,5,2.1655,2.1655,2.164,2.164,2
20160601|2016-05-05 04:30,5,2.159,2.159,2.155,2.155,2
20160601|2016-05-05 05:00,5,2.1575,2.1575,2.154,2.155,10
20160601|2016-05-05 05:30,5,2.155,2.155,2.155,2.155,4
20160601|2016-05-05 06:00,5,2.1575,2.1575,2.1535,2.1535,5
20160601|2016-05-05 06:30,5,2.163,2.1635,2.162,2.1625,14
20160601|2016-05-05 07:00,5,2.165,2.167,2.165,2.1655,4
20160601|2016-05-05 07:30,5,2.164,2.164,2.164,2.164,8
20160601|2016-05-05 08:00,5,2.166,2.172,2.164,2.164,19
20160601|2016-05-05 08:30,5,2.161,2.161,2.16,2.16,8
20160601|2016-05-05 09:00,5,2.164,2.164,2.163,2.163,3
20160601|2016-05-05 09:30,5,2.1555,2.1555,2.1515,2.1515,4
20160601|2016-05-05 10:00,5,2.149,2.1495,2.1465,2.1495,11
20160601|2016-05-05 10:30,5,2.1535,2.1565,2.1535,2.1565,68
20160601|2016-05-05 11:00,5,2.1515,2.1515,2.145,2.145,18
20160601|2016-05-05 11:30,5,2.143,2.1525,2.1425,2.1515,10
20160601|2016-05-05 12:00,5,2.145,2.145,2.144,2.144,6
20160601|2016-05-05 12:30,5,2.142,2.142,2.1405,2.1415,63
20160601|2016-05-05 13:00,5,2.144,2.145,2.144,2.145,2
20160601|2016-05-05 13:30,5,2.1475,2.148,2.1475,2.148,11
20160601|2016-05-05 14:00,5,2.148,2.148,2.1475,2.1475,2
20160601|2016-05-05 14:30,5,2.147,2.147,2.147,2.147,1
20160601|2016-05-05 17:30,6,2.1425,2.1425,2.142,2.142,6
20160601|2016-05-05 20:00,6,2.14,2.1505,2.14,2.147,8
20160601|2016-05-05 20:30,6,2.153,2.154,2.15,2.15,3
20160601|2016-05-05 21:30,6,2.1495,2.1495,2.1495,2.1495,1
20160601|2016-05-05 22:30,6,2.15,2.15,2.15,2.15,1
20160601|2016-05-05 23:30,6,2.1465,2.148,2.1455,2.1455,17
20160601|2016-05-06 00:30,6,2.15,2.15,2.1475,2.1475,2
20160601|2016-05-06 01:00,6,2.152,2.152,2.152,2.152,1
20160601|2016-05-06 02:00,6,2.154,2.1625,2.154,2.16,8
20160601|2016-05-06 02:30,6,2.159,2.16,2.158,2.159,21
20160601|2016-05-06 03:00,6,2.1585,2.1585,2.1555,2.1555,27
20160601|2016-05-06 03:30,6,2.153,2.153,2.1525,2.1525,9
20160601|2016-05-06 04:00,6,2.149,2.149,2.1485,2.1485,2
20160601|2016-05-06 04:30,6,2.145,2.145,2.145,2.145,16
20160601|2016-05-06 05:00,6,2.146,2.15,2.1445,2.15,6
20160601|2016-05-06 05:30,6,2.149,2.149,2.148,2.148,2
20160601|2016-05-06 06:00,6,2.149,2.149,2.149,2.149,2
20160601|2016-05-06 06:30,6,2.151,2.151,2.151,2.151,1
20160601|2016-05-06 07:00,6,2.144,2.144,2.1415,2.142,5
20160601|2016-05-06 07:30,6,2.15,2.1535,2.139,2.1405,10
20160601|2016-05-06 08:00,6,2.145,2.1505,2.1415,2.1415,18
20160601|2016-05-06 08:30,6,2.145,2.151,2.1435,2.15,9
20160601|2016-05-06 09:30,6,2.149,2.149,2.149,2.149,2
20160601|2016-05-06 10:00,6,2.157,2.165,2.157,2.165,7
20160601|2016-05-06 10:30,6,2.166,2.166,2.1625,2.1625,2
20160601|2016-05-06 11:00,6,2.154,2.154,2.1535,2.1535,6
20160601|2016-05-06 11:30,6,2.1535,2.154,2.1505,2.1505,6
20160601|2016-05-06 12:30,6,2.1515,2.1515,2.1515,2.1515,3
20160601|2016-05-06 13:00,6,2.149,2.15,2.148,2.148,12
20160601|2016-05-06 14:00,6,2.15,2.15,2.15,2.15,1
20160601|2016-05-06 14:30,6,2.147,2.147,2.146,2.146,4
20160601|2016-05-06 15:00,6,2.15,2.15,2.15,2.15,1
20160601|2016-05-08 17:00,9,2.148,2.148,2.148,2.148,1
20160601|2016-05-08 18:30,9,2.1435,2.1435,2.1435,2.1435,1
20160601|2016-05-08 19:00,9,2.146,2.146,2.1435,2.1435,2
20160601|2016-05-08 20:30,9,2.133,2.133,2.1165,2.1225,71
20160601|2016-05-08 21:00,9,2.125,2.125,2.125,2.125,1
20160601|2016-05-08 21:30,9,2.1245,2.1265,2.115,2.115,11
20160601|2016-05-08 22:00,9,2.118,2.1195,2.118,2.1195,2
20160601|2016-05-08 23:00,9,2.1205,2.1205,2.1205,2.1205,1
20160601|2016-05-09 00:30,9,2.1215,2.1215,2.1215,2.1215,1
20160601|2016-05-09 01:00,9,2.1155,2.1195,2.1155,2.119,6
20160601|2016-05-09 01:30,9,2.118,2.118,2.114,2.114,2
20160601|2016-05-09 02:00,9,2.115,2.115,2.1075,2.11,9
20160601|2016-05-09 02:30,9,2.11,2.112,2.108,2.1085,5
20160601|2016-05-09 03:00,9,2.109,2.112,2.109,2.112,5
20160601|2016-05-09 03:30,9,2.1135,2.124,2.1135,2.1215,11
20160601|2016-05-09 04:30,9,2.118,2.1195,2.117,2.117,41
20160601|2016-05-09 05:30,9,2.1195,2.1195,2.118,2.118,5
20160601|2016-05-09 06:00,9,2.1175,2.119,2.1175,2.119,7
20160601|2016-05-09 06:30,9,2.1155,2.1155,2.1155,2.1155,1
20160601|2016-05-09 07:00,9,2.1125,2.1175,2.1105,2.1175,3
20160601|2016-05-09 07:30,9,2.112,2.112,2.1095,2.11,5
20160601|2016-05-09 08:00,9,2.1115,2.1115,2.105,2.1055,10
20160601|2016-05-09 08:30,9,2.1105,2.1105,2.0995,2.1015,17
20160601|2016-05-09 09:00,9,2.106,2.108,2.104,2.104,17
20160601|2016-05-09 09:30,9,2.108,2.1145,2.1075,2.111,25
20160601|2016-05-09 10:00,9,2.112,2.1125,2.105,2.106,52
20160601|2016-05-09 10:30,9,2.1065,2.1065,2.1015,2.103,7
20160601|2016-05-09 11:00,9,2.101,2.1035,2.101,2.1015,6
20160601|2016-05-09 11:30,9,2.101,2.1035,2.1,2.1035,12
20160601|2016-05-09 12:30,9,2.101,2.101,2.0995,2.0995,2
20160601|2016-05-09 13:00,9,2.0995,2.0995,2.0995,2.0995,1
20160601|2016-05-09 13:30,9,2.0995,2.0995,2.0995,2.0995,1
20160601|2016-05-09 14:00,9,2.102,2.103,2.102,2.103,5
20160601|2016-05-09 14:30,9,2.1035,2.1035,2.1035,2.1035,1
20160601|2016-05-09 15:00,9,2.101,2.101,2.101,2.101,2
20160601|2016-05-09 19:30,10,2.1,2.1005,2.1,2.1005,2
20160601|2016-05-09 20:00,10,2.101,2.103,2.099,2.103,10
20160601|2016-05-09 20:30,10,2.1055,2.106,2.1055,2.106,5
20160601|2016-05-09 21:00,10,2.1065,2.1065,2.1045,2.1045,2
20160601|2016-05-09 21:30,10,2.1065,2.1065,2.1065,2.1065,1
20160601|2016-05-09 22:00,10,2.1055,2.111,2.1055,2.111,6
20160601|2016-05-09 23:00,10,2.1105,2.1105,2.1105,2.1105,3
20160601|2016-05-09 23:30,10,2.113,2.1145,2.113,2.1145,3
20160601|2016-05-10 00:00,10,2.11,2.11,2.11,2.11,10
20160601|2016-05-10 00:30,10,2.115,2.115,2.115,2.115,1
20160601|2016-05-10 01:00,10,2.108,2.108,2.1055,2.1055,4
20160601|2016-05-10 01:30,10,2.106,2.1075,2.105,2.1075,9
20160601|2016-05-10 02:00,10,2.109,2.1155,2.109,2.1155,14
20160601|2016-05-10 02:30,10,2.114,2.114,2.114,2.114,1
20160601|2016-05-10 03:00,10,2.109,2.109,2.109,2.109,1
20160601|2016-05-10 03:30,10,2.109,2.109,2.1055,2.108,5
20160601|2016-05-10 04:30,10,2.1035,2.106,2.103,2.106,81
20160601|2016-05-10 05:00,10,2.104,2.104,2.104,2.104,1
20160601|2016-05-10 05:30,10,2.1055,2.1055,2.1035,2.1035,4
20160601|2016-05-10 06:00,10,2.098,2.098,2.098,2.098,1
20160601|2016-05-10 06:30,10,2.099,2.106,2.099,2.106,25
20160601|2016-05-10 07:00,10,2.106,2.106,2.106,2.106,2
20160601|2016-05-10 08:00,10,2.1035,2.107,2.1035,2.1065,16
20160601|2016-05-10 08:30,10,2.106,2.111,2.105,2.105,45
20160601|2016-05-10 09:00,10,2.1045,2.1045,2.096,2.0985,46
20160601|2016-05-10 09:30,10,2.101,2.101,2.099,2.0995,8
20160601|2016-05-10 10:00,10,2.099,2.099,2.0965,2.098,20
20160601|2016-05-10 10:30,10,2.0955,2.099,2.095,2.096,15
20160601|2016-05-10 11:00,10,2.097,2.097,2.0905,2.0905,102
20160601|2016-05-10 11:30,10,2.0915,2.0915,2.088,2.0885,86
20160601|2016-05-10 12:00,10,2.0895,2.0925,2.0895,2.0925,2
20160601|2016-05-10 13:00,10,2.0935,2.098,2.0935,2.098,6
20160601|2016-05-10 13:30,10,2.0955,2.0955,2.0955,2.0955,1
20160601|2016-05-10 14:30,10,2.096,2.096,2.096,2.096,1
20160601|2016-05-10 15:00,10,2.094,2.094,2.094,2.094,1
20160601|2016-05-10 18:00,11,2.0955,2.0955,2.0955,2.0955,10
20160601|2016-05-10 19:00,11,2.0955,2.0955,2.0955,2.0955,1
20160601|2016-05-10 19:30,11,2.097,2.101,2.097,2.101,33
20160601|2016-05-10 20:00,11,2.1025,2.109,2.1025,2.107,10
20160601|2016-05-10 20:30,11,2.1035,2.104,2.1035,2.104,2
20160601|2016-05-10 22:00,11,2.1065,2.1065,2.1065,2.1065,1
20160601|2016-05-11 00:30,11,2.11,2.11,2.109,2.109,4
20160601|2016-05-11 01:00,11,2.11,2.114,2.11,2.113,13
20160601|2016-05-11 01:30,11,2.111,2.111,2.111,2.111,1
20160601|2016-05-11 02:00,11,2.107,2.114,2.106,2.114,6
20160601|2016-05-11 02:30,11,2.1105,2.1105,2.1105,2.1105,1
20160601|2016-05-11 03:00,11,2.1075,2.1125,2.107,2.1125,4
20160601|2016-05-11 04:00,11,2.114,2.1245,2.114,2.122,14
20160601|2016-05-11 05:00,11,2.117,2.117,2.116,2.116,3
20160601|2016-05-11 05:30,11,2.119,2.123,2.119,2.123,3
20160601|2016-05-11 06:00,11,2.1185,2.12,2.1185,2.12,3
20160601|2016-05-11 06:30,11,2.122,2.122,2.1205,2.1205,3
20160601|2016-05-11 07:00,11,2.124,2.1285,2.124,2.1285,56
20160601|2016-05-11 07:30,11,2.119,2.119,2.114,2.118,4
20160601|2016-05-11 08:00,11,2.113,2.1155,2.113,2.115,9
20160601|2016-05-11 08:30,11,2.1165,2.1165,2.1075,2.1075,14
20160601|2016-05-11 09:00,11,2.102,2.102,2.1,2.101,72
20160601|2016-05-11 09:30,11,2.106,2.1095,2.1035,2.1095,39
20160601|2016-05-11 10:00,11,2.102,2.1065,2.102,2.106,6
20160601|2016-05-11 10:30,11,2.107,2.111,2.107,2.1095,20
20160601|2016-05-11 11:00,11,2.105,2.105,2.105,2.105,3
20160601|2016-05-11 11:30,11,2.103,2.103,2.1,2.1,19
20160601|2016-05-11 12:00,11,2.0995,2.0995,2.0995,2.0995,4
20160601|2016-05-11 12:30,11,2.1005,2.1005,2.1005,2.1005,1
20160601|2016-05-11 13:00,11,2.095,2.097,2.0935,2.097,26
20160601|2016-05-11 13:30,11,2.097,2.097,2.096,2.0965,3
20160601|2016-05-11 14:00,11,2.097,2.097,2.0965,2.0965,7
20160601|2016-05-11 14:30,11,2.096,2.0965,2.0945,2.095,5
20160601|2016-05-11 15:00,11,2.094,2.094,2.094,2.094,6
20160601|2016-05-11 15:30,11,2.095,2.095,2.094,2.094,3
20160601|2016-05-11 17:00,12,2.096,2.096,2.0945,2.0945,2
20160601|2016-05-11 18:00,12,2.0955,2.098,2.0955,2.098,10
20160601|2016-05-11 19:00,12,2.101,2.101,2.101,2.101,1
20160601|2016-05-11 19:30,12,2.1025,2.104,2.1025,2.104,4
20160601|2016-05-11 20:30,12,2.105,2.105,2.105,2.105,1
20160601|2016-05-11 21:00,12,2.11,2.11,2.11,2.11,2
20160601|2016-05-11 21:30,12,2.111,2.111,2.111,2.111,1
20160601|2016-05-11 22:00,12,2.1215,2.124,2.12,2.123,103
20160601|2016-05-12 00:00,12,2.12,2.1215,2.1185,2.1215,15
20160601|2016-05-12 00:30,12,2.1295,2.133,2.1295,2.133,9
20160601|2016-05-12 01:00,12,2.13,2.133,2.13,2.1315,24
20160601|2016-05-12 01:30,12,2.1275,2.1275,2.1205,2.1205,3
20160601|2016-05-12 02:00,12,2.1215,2.122,2.115,2.115,25
20160601|2016-05-12 02:30,12,2.1145,2.1145,2.113,2.113,2
20160601|2016-05-12 03:00,12,2.122,2.122,2.1165,2.1165,4
20160601|2016-05-12 03:30,12,2.121,2.121,2.121,2.121,8
20160601|2016-05-12 04:00,12,2.117,2.117,2.117,2.117,7
20160601|2016-05-12 04:30,12,2.117,2.1185,2.117,2.1185,25
20160601|2016-05-12 05:30,12,2.114,2.1145,2.114,2.1145,8
20160601|2016-05-12 06:00,12,2.115,2.117,2.115,2.117,3
20160601|2016-05-12 06:30,12,2.1165,2.1185,2.1165,2.1185,2
20160601|2016-05-12 07:00,12,2.1155,2.1155,2.1135,2.1135,11
20160601|2016-05-12 07:30,12,2.112,2.112,2.112,2.112,1
20160601|2016-05-12 08:00,12,2.1125,2.1205,2.1125,2.1205,15
20160601|2016-05-12 08:30,12,2.1175,2.122,2.109,2.109,33
20160601|2016-05-12 09:00,12,2.11,2.11,2.1005,2.102,103
20160601|2016-05-12 09:30,12,2.099,2.099,2.097,2.097,53
20160601|2016-05-12 10:00,12,2.09,2.09,2.065,2.0655,24
20160601|2016-05-12 10:30,12,2.066,2.066,2.0565,2.0645,35
20160601|2016-05-12 11:00,12,2.0665,2.0665,2.064,2.064,9
20160601|2016-05-12 11:30,12,2.0655,2.073,2.0655,2.0715,44
20160601|2016-05-12 12:00,12,2.0695,2.0725,2.069,2.069,7
20160601|2016-05-12 12:30,12,2.068,2.068,2.068,2.068,1
20160601|2016-05-12 13:00,12,2.0715,2.0725,2.0715,2.072,5
20160601|2016-05-12 14:00,12,2.0725,2.0725,2.0725,2.0725,1
20160601|2016-05-12 14:30,12,2.072,2.0725,2.071,2.071,3
20160601|2016-05-12 15:00,12,2.0715,2.072,2.071,2.072,4
20160601|2016-05-12 18:30,13,2.073,2.073,2.073,2.073,2
20160601|2016-05-12 19:00,13,2.071,2.071,2.071,2.071,1
20160601|2016-05-12 20:00,13,2.0745,2.0745,2.0745,2.0745,2
20160601|2016-05-12 20:30,13,2.0745,2.0745,2.0745,2.0745,1
20160601|2016-05-12 21:00,13,2.076,2.076,2.076,2.076,10
20160601|2016-05-12 21:30,13,2.075,2.075,2.075,2.075,1
20160601|2016-05-12 22:00,13,2.071,2.0835,2.071,2.079,49
20160601|2016-05-12 22:30,13,2.081,2.0815,2.08,2.08,3
20160601|2016-05-12 23:00,13,2.08,2.0805,2.079,2.079,5
20160601|2016-05-12 23:30,13,2.078,2.078,2.0765,2.0765,2
20160601|2016-05-13 01:00,13,2.08,2.08,2.08,2.08,1
20160601|2016-05-13 01:30,13,2.0775,2.0775,2.0775,2.0775,3
20160601|2016-05-13 02:00,13,2.0735,2.0735,2.0695,2.0695,4
20160601|2016-05-13 02:30,13,2.075,2.0785,2.075,2.078,8
20160601|2016-05-13 03:00,13,2.0775,2.0775,2.0775,2.0775,1
20160601|2016-05-13 05:30,13,2.076,2.0765,2.076,2.0765,3
20160601|2016-05-13 06:00,13,2.0795,2.081,2.0795,2.081,21
20160601|2016-05-13 06:30,13,2.083,2.084,2.0825,2.0825,6
20160601|2016-05-13 07:00,13,2.075,2.075,2.073,2.073,5
20160601|2016-05-13 07:30,13,2.0705,2.072,2.07,2.07,11
20160601|2016-05-13 08:00,13,2.082,2.082,2.082,2.082,4
20160601|2016-05-13 08:30,13,2.0795,2.0795,2.0695,2.0695,8
20160601|2016-05-13 09:00,13,2.067,2.0675,2.0615,2.0675,5
20160601|2016-05-13 09:30,13,2.0715,2.0715,2.068,2.068,9
20160601|2016-05-13 10:00,13,2.077,2.0805,2.077,2.0775,6
20160601|2016-05-13 10:30,13,2.0795,2.0795,2.0785,2.0785,3
20160601|2016-05-13 11:00,13,2.074,2.0775,2.074,2.077,14
20160601|2016-05-13 11:30,13,2.0755,2.078,2.073,2.073,7
20160601|2016-05-13 12:00,13,2.074,2.074,2.074,2.074,1
20160601|2016-05-13 13:00,13,2.07,2.07,2.069,2.07,4
20160601|2016-05-13 13:30,13,2.07,2.0705,2.069,2.0705,5
20160601|2016-05-13 14:00,13,2.0685,2.0685,2.068,2.068,2
20160601|2016-05-13 14:30,13,2.0695,2.074,2.0695,2.074,11
20160601|2016-05-13 15:00,13,2.076,2.0775,2.076,2.0775,5
20160601|2016-05-15 18:00,16,2.0705,2.0705,2.0705,2.0705,1
20160601|2016-05-15 18:30,16,2.0715,2.072,2.0705,2.071,11
20160601|2016-05-15 19:00,16,2.071,2.071,2.0655,2.0655,2
20160601|2016-05-15 20:00,16,2.064,2.064,2.064,2.064,1
20160601|2016-05-15 20:30,16,2.069,2.069,2.069,2.069,1
20160601|2016-05-15 21:00,16,2.0745,2.0765,2.074,2.076,6
20160601|2016-05-15 21:30,16,2.076,2.0765,2.076,2.0765,12
20160601|2016-05-15 22:00,16,2.0775,2.0775,2.0755,2.0755,6
20160601|2016-05-15 22:30,16,2.0745,2.0745,2.0745,2.0745,1
20160601|2016-05-16 00:30,16,2.077,2.078,2.0755,2.0755,5
20160601|2016-05-16 01:00,16,2.088,2.088,2.083,2.083,6
20160601|2016-05-16 01:30,16,2.083,2.083,2.08,2.08,2
20160601|2016-05-16 02:00,16,2.082,2.082,2.082,2.082,1
20160601|2016-05-16 03:00,16,2.0775,2.0775,2.0775,2.0775,1
20160601|2016-05-16 03:30,16,2.077,2.08,2.077,2.08,5
20160601|2016-05-16 04:30,16,2.084,2.084,2.084,2.084,1
20160601|2016-05-16 05:00,16,2.085,2.085,2.083,2.083,2
20160601|2016-05-16 05:30,16,2.085,2.085,2.085,2.085,1
20160601|2016-05-16 06:00,16,2.085,2.085,2.0845,2.0845,5
20160601|2016-05-16 06:30,16,2.082,2.084,2.0815,2.084,4
20160601|2016-05-16 07:30,16,2.08,2.082,2.0795,2.0795,4
20160601|2016-05-16 08:00,16,2.0845,2.088,2.0845,2.088,4
20160601|2016-05-16 08:30,16,2.086,2.1015,2.086,2.1005,29
20160601|2016-05-16 09:00,16,2.1035,2.1035,2.097,2.097,95
20160601|2016-05-16 09:30,16,2.0955,2.0955,2.087,2.087,11
20160601|2016-05-16 10:00,16,2.0925,2.094,2.0915,2.094,6
20160601|2016-05-16 10:30,16,2.092,2.092,2.088,2.088,3
20160601|2016-05-16 11:00,16,2.087,2.087,2.084,2.086,11
20160601|2016-05-16 11:30,16,2.088,2.0895,2.088,2.0885,10
20160601|2016-05-16 12:00,16,2.0885,2.0885,2.0865,2.087,18
20160601|2016-05-16 12:30,16,2.087,2.0895,2.087,2.0895,4
20160601|2016-05-16 15:00,16,2.0905,2.0905,2.0905,2.0905,1
20160601|2016-05-16 15:30,16,2.091,2.091,2.091,2.091,2
20160601|2016-05-16 18:30,17,2.093,2.093,2.093,2.093,1
20160601|2016-05-16 20:00,17,2.0955,2.0955,2.0945,2.0945,3
20160601|2016-05-16 21:00,17,2.096,2.096,2.0955,2.0955,3
20160601|2016-05-16 21:30,17,2.0935,2.0935,2.0935,2.0935,1
20160601|2016-05-16 22:00,17,2.093,2.093,2.093,2.093,1
20160601|2016-05-16 23:30,17,2.095,2.095,2.095,2.095,1
20160601|2016-05-17 00:00,17,2.095,2.096,2.095,2.096,13
20160601|2016-05-17 00:30,17,2.0985,2.0985,2.0985,2.0985,1
20160601|2016-05-17 01:00,17,2.1045,2.1055,2.104,2.104,30
20160601|2016-05-17 01:30,17,2.105,2.1105,2.105,2.1105,10
20160601|2016-05-17 02:00,17,2.105,2.105,2.1025,2.1035,4
20160601|2016-05-17 02:30,17,2.1025,2.1025,2.1015,2.1015,2
20160601|2016-05-17 03:30,17,2.0955,2.0955,2.0925,2.0925,11
20160601|2016-05-17 04:30,17,2.089,2.089,2.087,2.087,11
20160601|2016-05-17 05:00,17,2.0875,2.0875,2.085,2.085,6
20160601|2016-05-17 05:30,17,2.0835,2.0835,2.0795,2.0795,18
20160601|2016-05-17 06:00,17,2.079,2.079,2.079,2.079,1
20160601|2016-05-17 07:00,17,2.0845,2.0845,2.084,2.084,2
20160601|2016-05-17 07:30,17,2.0835,2.0835,2.081,2.081,2
20160601|2016-05-17 08:00,17,2.0865,2.087,2.075,2.075,28
20160601|2016-05-17 08:30,17,2.0785,2.079,2.07,2.079,53
20160601|2016-05-17 09:00,17,2.077,2.0845,2.077,2.0845,43
20160601|2016-05-17 09:30,17,2.081,2.087,2.081,2.0855,4
20160601|2016-05-17 10:00,17,2.083,2.095,2.083,2.095,9
20160601|2016-05-17 10:30,17,2.095,2.0985,2.095,2.0965,45
20160601|2016-05-17 11:00,17,2.0945,2.0945,2.0945,2.0945,2
20160601|2016-05-17 11:30,17,2.0905,2.0905,2.0885,2.089,5
20160601|2016-05-17 12:00,17,2.084,2.0845,2.084,2.0845,3
20160601|2016-05-17 12:30,17,2.0885,2.0895,2.0885,2.0895,4
20160601|2016-05-17 14:00,17,2.0875,2.0875,2.0875,2.0875,2
20160601|2016-05-17 14:30,17,2.0865,2.0865,2.0865,2.0865,6
20160601|2016-05-17 15:00,17,2.0885,2.089,2.0885,2.089,6
20160601|2016-05-17 17:00,18,2.094,2.094,2.094,2.094,2
20160601|2016-05-17 18:30,18,2.0945,2.0945,2.0945,2.0945,2
20160601|2016-05-17 19:00,18,2.0935,2.0935,2.0935,2.0935,1
20160601|2016-05-17 20:00,18,2.084,2.086,2.084,2.086,4
20160601|2016-05-17 22:00,18,2.0795,2.0795,2.07,2.07,154
20160601|2016-05-17 22:30,18,2.0675,2.071,2.0675,2.071,8
20160601|2016-05-18 00:00,18,2.0705,2.0705,2.0705,2.0705,2
20160601|2016-05-18 00:30,18,2.0685,2.071,2.0685,2.071,2
20160601|2016-05-18 01:00,18,2.0675,2.0675,2.0675,2.0675,1
20160601|2016-05-18 01:30,18,2.0645,2.0675,2.0625,2.066,81
20160601|2016-05-18 02:00,18,2.062,2.062,2.053,2.054,14
20160601|2016-05-18 02:30,18,2.055,2.0575,2.055,2.0575,28
20160601|2016-05-18 03:00,18,2.056,2.056,2.054,2.054,16
20160601|2016-05-18 03:30,18,2.049,2.0525,2.0485,2.0525,6
20160601|2016-05-18 04:00,18,2.051,2.0555,2.051,2.0555,3
20160601|2016-05-18 04:30,18,2.0615,2.063,2.0615,2.063,61
20160601|2016-05-18 05:00,18,2.06,2.06,2.06,2.06,1
20160601|2016-05-18 06:00,18,2.0575,2.06,2.0575,2.06,8
20160601|2016-05-18 06:30,18,2.0555,2.0555,2.0555,2.0555,1
20160601|2016-05-18 07:00,18,2.0535,2.0545,2.0535,2.0535,14
20160601|2016-05-18 07:30,18,2.0535,2.0565,2.053,2.055,20
20160601|2016-05-18 08:00,18,2.0545,2.0605,2.049,2.0605,6
20160601|2016-05-18 08:30,18,2.0675,2.0765,2.0675,2.075,176
20160601|2016-05-18 09:00,18,2.075,2.0805,2.073,2.08,25
20160601|2016-05-18 09:30,18,2.0775,2.0775,2.076,2.076,2
20160601|2016-05-18 10:00,18,2.073,2.074,2.0715,2.074,5
20160601|2016-05-18 10:30,18,2.076,2.0765,2.076,2.0765,9
20160601|2016-05-18 11:00,18,2.0765,2.079,2.076,2.076,12
20160601|2016-05-18 11:30,18,2.08,2.0805,2.08,2.0805,7
20160601|2016-05-18 12:00,18,2.081,2.081,2.081,2.081,1
20160601|2016-05-18 12:30,18,2.081,2.082,2.081,2.082,2
20160601|2016-05-18 13:00,18,2.083,2.083,2.0595,2.0595,165
20160601|2016-05-18 13:30,18,2.06,2.064,2.06,2.0615,3
20160601|2016-05-18 14:00,18,2.061,2.061,2.061,2.061,2
20160601|2016-05-18 14:30,18,2.0635,2.0635,2.0585,2.061,10
20160601|2016-05-18 15:00,18,2.062,2.062,2.062,2.062,1
20160601|2016-05-18 19:30,19,2.065,2.065,2.064,2.064,2
20160601|2016-05-18 20:00,19,2.0655,2.0655,2.0655,2.0655,2
20160601|2016-05-18 20:30,19,2.0655,2.0655,2.062,2.062,2
20160601|2016-05-18 21:00,19,2.0695,2.0695,2.0695,2.0695,5
20160601|2016-05-18 22:00,19,2.064,2.064,2.0605,2.0605,8
20160601|2016-05-18 23:30,19,2.061,2.061,2.061,2.061,1
20160601|2016-05-19 00:30,19,2.061,2.061,2.056,2.056,4
20160601|2016-05-19 01:00,19,2.0605,2.0605,2.0605,2.0605,1
20160601|2016-05-19 01:30,19,2.0575,2.0575,2.0575,2.0575,1
20160601|2016-05-19 02:00,19,2.054,2.054,2.0505,2.0505,12
20160601|2016-05-19 02:30,19,2.055,2.055,2.055,2.055,1
20160601|2016-05-19 03:00,19,2.055,2.055,2.055,2.055,1
20160601|2016-05-19 03:30,19,2.0545,2.0545,2.0545,2.0545,1
20160601|2016-05-19 05:30,19,2.056,2.057,2.056,2.057,5
20160601|2016-05-19 06:30,19,2.0585,2.0585,2.0585,2.0585,1
20160601|2016-05-19 07:00,19,2.058,2.058,2.0575,2.0575,11
20160601|2016-05-19 07:30,19,2.0585,2.0585,2.056,2.056,2
20160601|2016-05-19 08:00,19,2.0625,2.0625,2.04,2.0405,143
20160601|2016-05-19 08:30,19,2.039,2.052,2.039,2.046,16
20160601|2016-05-19 09:00,19,2.0475,2.0515,2.045,2.0515,9
20160601|2016-05-19 09:30,19,2.056,2.068,2.056,2.0675,24
20160601|2016-05-19 10:00,19,2.062,2.062,2.062,2.062,1
20160601|2016-05-19 10:30,19,2.064,2.064,2.0595,2.0595,5
20160601|2016-05-19 11:00,19,2.065,2.065,2.0635,2.0635,8
20160601|2016-05-19 11:30,19,2.0605,2.063,2.06,2.061,37
20160601|2016-05-19 12:00,19,2.063,2.063,2.063,2.063,1
20160601|2016-05-19 12:30,19,2.063,2.063,2.063,2.063,8
20160601|2016-05-19 13:00,19,2.066,2.069,2.066,2.069,3
20160601|2016-05-19 13:30,19,2.0685,2.0685,2.0655,2.0655,2
20160601|2016-05-19 14:00,19,2.0635,2.0635,2.0625,2.0625,3
20160601|2016-05-19 14:30,19,2.063,2.063,2.063,2.063,1
20160601|2016-05-19 18:30,20,2.066,2.066,2.066,2.066,1
20160601|2016-05-19 20:00,20,2.063,2.063,2.063,2.063,1
20160601|2016-05-19 20:30,20,2.0625,2.065,2.0625,2.065,3
20160601|2016-05-19 21:30,20,2.066,2.066,2.066,2.066,1
20160601|2016-05-19 22:00,20,2.065,2.065,2.065,2.065,1
20160601|2016-05-19 22:30,20,2.0685,2.0685,2.0685,2.0685,1
20160601|2016-05-19 23:00,20,2.068,2.068,2.068,2.068,1
20160601|2016-05-19 23:30,20,2.069,2.069,2.069,2.069,1
20160601|2016-05-20 00:30,20,2.0725,2.0725,2.071,2.071,44
20160601|2016-05-20 02:30,20,2.066,2.066,2.061,2.061,11
20160601|2016-05-20 03:00,20,2.068,2.068,2.068,2.068,2
20160601|2016-05-20 03:30,20,2.073,2.084,2.073,2.0815,9
20160601|2016-05-20 04:00,20,2.084,2.0865,2.0785,2.0785,9
20160601|2016-05-20 05:00,20,2.081,2.081,2.081,2.081,1
20160601|2016-05-20 07:00,20,2.082,2.082,2.082,2.082,2
20160601|2016-05-20 08:00,20,2.081,2.083,2.081,2.083,2
20160601|2016-05-20 08:30,20,2.0745,2.0745,2.072,2.072,3
20160601|2016-05-20 09:00,20,2.062,2.0675,2.0585,2.0605,15
20160601|2016-05-20 09:30,20,2.0585,2.0585,2.0585,2.0585,1
20160601|2016-05-20 10:00,20,2.06,2.063,2.06,2.062,11
20160601|2016-05-20 10:30,20,2.0585,2.0585,2.0585,2.0585,1
20160601|2016-05-20 11:00,20,2.055,2.057,2.055,2.057,5
20160601|2016-05-20 11:30,20,2.059,2.059,2.055,2.0555,28
20160601|2016-05-20 12:00,20,2.0555,2.0555,2.0555,2.0555,2
20160601|2016-05-20 13:30,20,2.055,2.055,2.055,2.055,1
20160601|2016-05-20 14:00,20,2.0545,2.055,2.0545,2.055,26
20160601|2016-05-20 15:30,20,2.056,2.056,2.056,2.056,1
20160601|2016-05-22 17:00,23,2.055,2.055,2.055,2.055,1
20160601|2016-05-22 18:30,23,2.055,2.055,2.055,2.055,1
20160601|2016-05-22 21:00,23,2.052,2.052,2.052,2.052,1
20160601|2016-05-22 22:00,23,2.057,2.061,2.057,2.061,2
20160601|2016-05-23 00:00,23,2.0595,2.0595,2.0595,2.0595,30
20160601|2016-05-23 00:30,23,2.0515,2.0515,2.0515,2.0515,46
20160601|2016-05-23 01:30,23,2.0555,2.056,2.0515,2.0525,29
20160601|2016-05-23 02:00,23,2.054,2.054,2.0475,2.048,10
20160601|2016-05-23 03:00,23,2.053,2.0575,2.053,2.057,40
20160601|2016-05-23 03:30,23,2.057,2.057,2.057,2.057,12
20160601|2016-05-23 05:00,23,2.0485,2.0485,2.0485,2.0485,16
20160601|2016-05-23 06:00,23,2.0525,2.0525,2.0525,2.0525,1
20160601|2016-05-23 06:30,23,2.055,2.0555,2.055,2.0555,3
20160601|2016-05-23 07:00,23,2.0555,2.0555,2.0525,2.0525,5
20160601|2016-05-23 07:30,23,2.0525,2.0525,2.0525,2.0525,1
20160601|2016-05-23 08:00,23,2.0535,2.0535,2.048,2.048,22
20160601|2016-05-23 08:30,23,2.054,2.055,2.054,2.055,6
20160601|2016-05-23 09:00,23,2.057,2.064,2.057,2.061,28
20160601|2016-05-23 09:30,23,2.0615,2.0615,2.06,2.06,2
20160601|2016-05-23 10:00,23,2.0625,2.0635,2.0615,2.062,5
20160601|2016-05-23 10:30,23,2.0555,2.0555,2.053,2.053,10
20160601|2016-05-23 11:00,23,2.0525,2.0535,2.0525,2.0535,16
20160601|2016-05-23 11:30,23,2.0545,2.0565,2.0545,2.0565,31
20160601|2016-05-23 12:00,23,2.055,2.0555,2.055,2.0555,5
20160601|2016-05-23 12:30,23,2.0595,2.0595,2.0595,2.0595,1
20160601|2016-05-23 13:00,23,2.0575,2.0575,2.0575,2.0575,2
20160601|2016-05-23 13:30,23,2.0565,2.0565,2.0565,2.0565,1
20160601|2016-05-23 14:00,23,2.0555,2.0565,2.0555,2.056,12
20160601|2016-05-23 18:00,24,2.054,2.054,2.054,2.054,1
20160601|2016-05-23 20:00,24,2.057,2.057,2.057,2.057,1
20160601|2016-05-23 21:30,24,2.0605,2.0605,2.0605,2.0605,1
20160601|2016-05-23 22:00,24,2.058,2.058,2.058,2.058,1
20160601|2016-05-23 23:00,24,2.0545,2.0545,2.0545,2.0545,4
20160601|2016-05-24 01:00,24,2.0585,2.061,2.0575,2.061,81
20160601|2016-05-24 01:30,24,2.06,2.06,2.06,2.06,2
20160601|2016-05-24 02:30,24,2.0545,2.0555,2.0545,2.055,33
20160601|2016-05-24 03:00,24,2.057,2.0605,2.057,2.0605,3
20160601|2016-05-24 04:00,24,2.0605,2.0715,2.0605,2.071,20
20160601|2016-05-24 05:00,24,2.0715,2.073,2.0715,2.073,3
20160601|2016-05-24 05:30,24,2.072,2.073,2.0715,2.073,30
20160601|2016-05-24 06:30,24,2.0775,2.0775,2.0775,2.0775,1
20160601|2016-05-24 07:00,24,2.075,2.075,2.074,2.075,26
20160601|2016-05-24 07:30,24,2.075,2.077,2.0745,2.0765,13
20160601|2016-05-24 08:00,24,2.0745,2.0755,2.067,2.0675,56
20160601|2016-05-24 08:30,24,2.0715,2.0715,2.069,2.069,6
20160601|2016-05-24 09:00,24,2.068,2.0775,2.068,2.076,12
20160601|2016-05-24 09:30,24,2.0765,2.0865,2.076,2.083,40
20160601|2016-05-24 10:30,24,2.0825,2.0825,2.0745,2.0745,4
20160601|2016-05-24 11:00,24,2.072,2.072,2.072,2.072,1
20160601|2016-05-24 11:30,24,2.0685,2.0695,2.0675,2.0675,22
20160601|2016-05-24 12:00,24,2.069,2.069,2.069,2.069,1
20160601|2016-05-24 13:00,24,2.0645,2.0645,2.0645,2.0645,1
20160601|2016-05-24 13:30,24,2.067,2.067,2.067,2.067,1
20160601|2016-05-24 14:00,24,2.068,2.068,2.068,2.068,1
20160601|2016-05-24 15:00,24,2.0675,2.0675,2.0675,2.0675,4
20160601|2016-05-24 18:00,25,2.0715,2.073,2.0715,2.073,3
20160601|2016-05-24 18:30,25,2.073,2.0775,2.073,2.0775,7
20160601|2016-05-24 19:00,25,2.0775,2.0775,2.0775,2.0775,1
20160601|2016-05-24 20:00,25,2.0775,2.081,2.0775,2.081,7
20160601|2016-05-24 21:00,25,2.08,2.08,2.08,2.08,1
20160601|2016-05-24 22:00,25,2.084,2.087,2.084,2.087,5
20160601|2016-05-24 22:30,25,2.0885,2.0885,2.086,2.088,3
20160601|2016-05-24 23:00,25,2.087,2.087,2.087,2.087,1
20160601|2016-05-24 23:30,25,2.087,2.087,2.087,2.087,2
20160601|2016-05-25 01:00,25,2.0835,2.0835,2.082,2.0825,3
20160601|2016-05-25 01:30,25,2.087,2.087,2.076,2.076,2
20160601|2016-05-25 02:30,25,2.081,2.081,2.081,2.081,1
20160601|2016-05-25 03:00,25,2.0855,2.0855,2.0855,2.0855,1
20160601|2016-05-25 04:30,25,2.0875,2.0875,2.0875,2.0875,1
20160601|2016-05-25 05:30,25,2.084,2.084,2.083,2.083,3
20160601|2016-05-25 06:00,25,2.0845,2.0845,2.0845,2.0845,1
20160601|2016-05-25 06:30,25,2.084,2.084,2.0825,2.084,4
20160601|2016-05-25 07:00,25,2.087,2.1055,2.087,2.1055,22
20160601|2016-05-25 07:30,25,2.104,2.1045,2.1005,2.1025,10
20160601|2016-05-25 08:00,25,2.097,2.0995,2.0965,2.0995,15
20160601|2016-05-25 08:30,25,2.1,2.1075,2.1,2.1045,39
20160601|2016-05-25 09:00,25,2.1085,2.1085,2.103,2.103,19
20160601|2016-05-25 09:30,25,2.1015,2.102,2.0975,2.0975,15
20160601|2016-05-25 10:00,25,2.1015,2.102,2.096,2.096,12
20160601|2016-05-25 10:30,25,2.0985,2.099,2.096,2.0985,7
20160601|2016-05-25 11:00,25,2.1,2.104,2.1,2.104,10
20160601|2016-05-25 11:30,25,2.1045,2.105,2.1025,2.1025,30
20160601|2016-05-25 12:00,25,2.1025,2.1045,2.1025,2.1045,11
20160601|2016-05-25 12:30,25,2.106,2.108,2.105,2.105,3
20160601|2016-05-25 13:00,25,2.103,2.103,2.1025,2.1025,13
20160601|2016-05-25 13:30,25,2.1035,2.1035,2.1035,2.1035,1
20160601|2016-05-25 14:00,25,2.104,2.104,2.104,2.104,6
20160601|2016-05-25 14:30,25,2.1075,2.1075,2.103,2.103,15
20160601|2016-05-25 15:30,25,2.1055,2.1055,2.1055,2.1055,2
20160601|2016-05-25 17:00,26,2.1035,2.1035,2.1035,2.1035,1
20160601|2016-05-25 17:30,26,2.104,2.104,2.104,2.104,1
20160601|2016-05-25 18:00,26,2.103,2.103,2.103,2.103,1
20160601|2016-05-25 19:30,26,2.101,2.101,2.101,2.101,2
20160601|2016-05-25 20:00,26,2.103,2.103,2.103,2.103,4
20160601|2016-05-25 20:30,26,2.108,2.11,2.108,2.11,12
20160601|2016-05-25 21:00,26,2.109,2.113,2.109,2.113,4
20160601|2016-05-25 21:30,26,2.1105,2.1105,2.1105,2.1105,2
20160601|2016-05-25 22:00,26,2.1105,2.112,2.1105,2.112,5
20160601|2016-05-25 23:00,26,2.11,2.11,2.1095,2.1095,12
20160601|2016-05-26 00:30,26,2.1125,2.1125,2.111,2.111,3
20160601|2016-05-26 01:00,26,2.1095,2.1095,2.1095,2.1095,1
20160601|2016-05-26 01:30,26,2.115,2.12,2.115,2.12,4
20160601|2016-05-26 02:00,26,2.1175,2.119,2.1175,2.119,4
20160601|2016-05-26 02:30,26,2.121,2.121,2.121,2.121,1
20160601|2016-05-26 03:00,26,2.118,2.118,2.118,2.118,1
20160601|2016-05-26 03:30,26,2.1165,2.1165,2.1155,2.1155,2
20160601|2016-05-26 04:00,26,2.118,2.118,2.1165,2.1165,4
20160601|2016-05-26 05:00,26,2.114,2.114,2.114,2.114,8
20160601|2016-05-26 06:00,26,2.115,2.115,2.115,2.115,1
20160601|2016-05-26 06:30,26,2.12,2.12,2.12,2.12,1
20160601|2016-05-26 07:00,26,2.1175,2.1175,2.1165,2.1165,4
20160601|2016-05-26 07:30,26,2.1175,2.121,2.115,2.121,75
20160601|2016-05-26 08:00,26,2.12,2.1225,2.12,2.1225,10
20160601|2016-05-26 08:30,26,2.111,2.112,2.105,2.105,62
20160601|2016-05-26 09:00,26,2.103,2.111,2.1025,2.111,14
20160601|2016-05-26 09:30,26,2.1045,2.107,2.1045,2.106,3
20160601|2016-05-26 10:00,26,2.101,2.1055,2.0995,2.1055,28
20160601|2016-05-26 10:30,26,2.1045,2.106,2.104,2.106,4
20160601|2016-05-26 11:00,26,2.106,2.106,2.106,2.106,1
20160601|2016-05-26 11:30,26,2.1015,2.1015,2.1015,2.1015,4
20160601|2016-05-26 12:00,26,2.105,2.106,2.105,2.106,2
20160601|2016-05-26 12:30,26,2.105,2.105,2.1045,2.1045,6
20160601|2016-05-26 13:00,26,2.105,2.105,2.105,2.105,1
20160601|2016-05-26 15:00,26,2.0995,2.0995,2.0995,2.0995,1
20160601|2016-05-26 15:30,26,2.0965,2.0965,2.0965,2.0965,1
20160601|2016-05-26 20:00,27,2.0905,2.0905,2.0905,2.0905,1
20160601|2016-05-26 22:00,27,2.102,2.105,2.1015,2.105,7
20160601|2016-05-26 23:00,27,2.1075,2.1075,2.1075,2.1075,3
20160601|2016-05-27 00:00,27,2.1075,2.11,2.1075,2.11,6
20160601|2016-05-27 00:30,27,2.1085,2.1085,2.1085,2.1085,2
20160601|2016-05-27 01:30,27,2.107,2.107,2.107,2.107,1
20160601|2016-05-27 02:00,27,2.1065,2.1065,2.1065,2.1065,5
20160601|2016-05-27 02:30,27,2.118,2.1195,2.118,2.1195,4
20160601|2016-05-27 04:00,27,2.1135,2.114,2.1135,2.114,5
20160601|2016-05-27 05:30,27,2.117,2.117,2.117,2.117,1
20160601|2016-05-27 07:00,27,2.12,2.1215,2.12,2.1215,7
20160601|2016-05-27 07:30,27,2.12,2.12,2.12,2.12,1
20160601|2016-05-27 08:00,27,2.1165,2.1165,2.1125,2.1125,5
20160601|2016-05-27 08:30,27,2.1065,2.1075,2.1065,2.1075,2
20160601|2016-05-27 09:00,27,2.108,2.112,2.108,2.112,6
20160601|2016-05-27 09:30,27,2.1105,2.1105,2.1065,2.1085,56
20160601|2016-05-27 10:00,27,2.1105,2.111,2.1105,2.111,19
20160601|2016-05-27 10:30,27,2.115,2.115,2.1115,2.1115,6
20160601|2016-05-27 12:30,27,2.109,2.1095,2.1085,2.1095,3
20160601|2016-05-27 13:00,27,2.109,2.1095,2.1085,2.1095,17
20160601|2016-05-27 13:30,27,2.1085,2.109,2.1085,2.109,2
20160601|2016-05-27 14:00,27,2.107,2.1105,2.107,2.1105,43
20160601|2016-05-27 15:30,27,2.1115,2.112,2.1115,2.1115,12
20160601|2016-05-29 21:00,31,2.0975,2.0975,2.0975,2.0975,2
20160601|2016-05-30 08:00,31,2.099,2.099,2.0985,2.0985,14
20160601|2016-05-30 10:00,31,2.095,2.0955,2.095,2.0955,10
20160601|2016-05-31 00:00,31,2.108,2.108,2.108,2.108,2
20160601|2016-05-31 07:30,31,2.107,2.1085,2.107,2.1085,8
20160601|2016-05-31 08:30,31,2.111,2.111,2.1095,2.1095,2
20160601|2016-05-31 09:00,31,2.114,2.114,2.1125,2.1125,2
20160601|2016-05-31 09:30,31,2.112,2.112,2.11,2.11,8
20160601|2016-05-31 10:00,31,2.1065,2.1065,2.105,2.105,20
20160601|2016-05-31 11:00,31,2.1025,2.1025,2.1025,2.1025,6
20160601|2016-05-31 11:30,31,2.104,2.104,2.0995,2.0995,14
20160601|2016-05-31 12:00,31,2.096,2.096,2.095,2.095,3
20160601|2016-05-31 13:00,31,2.09,2.09,2.078,2.078,32
20160601|2016-05-31 13:30,31,2.0825,2.0825,2.0825,2.0825,7
20160601|2016-05-31 14:00,31,2.083,2.083,2.083,2.083,1
20160601|2016-05-31 14:30,31,2.086,2.086,2.086,2.086,1
20160601|2016-05-31 15:00,31,2.088,2.088,2.088,2.088,1
20160601|2016-05-31 15:30,31,2.0895,2.0895,2.0895,2.0895,5
20160601|2016-06-01 07:00,1,2.0655,2.0655,2.0655,2.0655,7
20160601|2016-06-01 08:00,1,2.0575,2.0575,2.0575,2.0575,7
20160601|2016-06-01 09:00,1,2.0595,2.0595,2.0595,2.0595,2
20160601|2016-06-01 10:00,1,2.0655,2.0655,2.0655,2.0655,1
20160601|2016-06-01 11:30,1,2.073,2.073,2.073,2.073,4
20160601|2016-06-01 12:30,1,2.0715,2.072,2.071,2.071,15
20160601|2016-06-01 14:00,1,2.0735,2.0735,2.0735,2.0735,1
20160601|2016-06-01 15:00,1,2.0735,2.074,2.0735,2.074,8
20160601|2016-06-02 08:00,2,2.064,2.064,2.064,2.064,1
20160601|2016-06-02 11:00,2,2.0735,2.0735,2.0735,2.0735,7
20160601|2016-06-02 11:30,2,2.074,2.074,2.074,2.074,5
20160601|2016-06-02 12:00,2,2.069,2.069,2.069,2.069,1
20160601|2016-06-02 13:30,2,2.0695,2.0695,2.0695,2.0695,3
20160601|2016-06-02 15:00,2,2.07,2.0715,2.0695,2.0695,27
20160601|2016-06-02 17:00,3,2.067,2.0675,2.0645,2.0645,15
20160601|2016-06-03 01:00,3,2.085,2.086,2.085,2.086,2
20160601|2016-06-03 05:00,3,2.111,2.111,2.111,2.111,1
20160601|2016-06-03 06:30,3,2.1125,2.113,2.1125,2.113,29
20160601|2016-06-03 07:00,3,2.112,2.12,2.112,2.12,13
20160601|2016-06-03 07:30,3,2.12,2.132,2.12,2.125,8
20160601|2016-06-03 08:00,3,2.116,2.116,2.116,2.116,1
20160601|2016-06-03 08:30,3,2.1115,2.1125,2.1115,2.1125,2
20160601|2016-06-03 09:00,3,2.1075,2.1075,2.1065,2.1065,13
20160601|2016-06-03 10:00,3,2.111,2.111,2.111,2.111,10
20160601|2016-06-03 10:30,3,2.1135,2.1145,2.1135,2.114,15
20160601|2016-06-03 14:30,3,2.1145,2.115,2.1145,2.115,10
20160601|2016-06-03 15:00,3,2.1185,2.1185,2.1185,2.1185,5
20160601|2016-06-06 02:00,6,2.14,2.14,2.14,2.14,1
20160601|2016-06-06 07:00,6,2.132,2.133,2.132,2.133,11
20160601|2016-06-06 08:00,6,2.13,2.13,2.13,2.13,1
20160601|2016-06-06 09:00,6,2.1325,2.1325,2.1325,2.1325,1
20160601|2016-06-06 09:30,6,2.131,2.131,2.131,2.131,1
20160601|2016-06-06 10:30,6,2.119,2.119,2.119,2.119,2
20160601|2016-06-06 11:00,6,2.12,2.12,2.12,2.12,2
20160601|2016-06-06 11:30,6,2.1195,2.12,2.1195,2.12,6
20160601|2016-06-06 12:30,6,2.113,2.113,2.1125,2.1125,12
20160601|2016-06-06 13:30,6,2.118,2.118,2.118,2.118,1
20160601|2016-06-06 14:00,6,2.1175,2.1175,2.1175,2.1175,2
20160601|2016-06-06 15:00,6,2.1175,2.1175,2.1175,2.1175,5
20160601|2016-06-06 15:30,6,2.117,2.117,2.117,2.117,1
20160601|2016-06-06 19:30,7,2.1215,2.1215,2.1215,2.1215,1
20160601|2016-06-06 20:30,7,2.108,2.108,2.108,2.108,1
20160601|2016-06-06 21:30,7,2.109,2.109,2.109,2.109,1
20160601|2016-06-07 04:00,7,2.078,2.078,2.078,2.078,1
20160601|2016-06-07 06:00,7,2.0685,2.0685,2.0685,2.0685,2
20160601|2016-06-07 07:00,7,2.0575,2.0585,2.0575,2.0585,20
20160601|2016-06-07 08:00,7,2.061,2.061,2.058,2.058,15
20160601|2016-06-07 09:00,7,2.06,2.06,2.0585,2.0585,5
20160601|2016-06-07 09:30,7,2.056,2.056,2.05,2.05,10
20160601|2016-06-07 10:30,7,2.056,2.056,2.056,2.056,1
20160601|2016-06-07 11:00,7,2.0545,2.055,2.0545,2.055,5
20160601|2016-06-07 11:30,7,2.052,2.0525,2.052,2.0525,20
20160601|2016-06-07 13:00,7,2.053,2.0535,2.053,2.0535,2
20160601|2016-06-07 13:30,7,2.056,2.056,2.056,2.056,5
20160601|2016-06-07 15:00,7,2.053,2.054,2.053,2.054,6
20160601|2016-06-08 08:30,8,2.07,2.07,2.07,2.07,7
20160601|2016-06-08 09:30,8,2.0625,2.0625,2.0625,2.0625,2
20160601|2016-06-08 11:00,8,2.0645,2.065,2.0645,2.065,6
20160601|2016-06-08 15:00,8,2.0645,2.0645,2.0645,2.0645,8
20160601|2016-06-08 23:30,9,2.0745,2.0745,2.0745,2.0745,1
20160601|2016-06-09 01:00,9,2.0795,2.0795,2.0795,2.0795,1
20160601|2016-06-09 05:30,9,2.0545,2.0545,2.0545,2.0545,1
20160601|2016-06-09 07:00,9,2.038,2.038,2.0265,2.0265,3
20160601|2016-06-09 07:30,9,2.025,2.028,2.025,2.028,18
20160601|2016-06-09 08:30,9,2.021,2.025,2.021,2.025,9
20160601|2016-06-09 09:30,9,2.0205,2.021,2.0205,2.021,2
20160601|2016-06-09 11:00,9,2.0325,2.0325,2.0325,2.0325,11
20160601|2016-06-09 12:00,9,2.0385,2.0385,2.0385,2.0385,1
20160601|2016-06-09 13:00,9,2.0425,2.0425,2.0425,2.0425,13
20160601|2016-06-09 13:30,9,2.0375,2.0375,2.0375,2.0375,1
20160601|2016-06-09 14:30,9,2.0385,2.0385,2.0385,2.0385,5
20160601|2016-06-10 07:30,10,2.034,2.034,2.034,2.034,1
20160601|2016-06-10 08:30,10,2.0255,2.0255,2.0255,2.0255,1
20160601|2016-06-10 09:00,10,2.036,2.036,2.036,2.036,1
20160601|2016-06-10 09:30,10,2.0325,2.0325,2.0325,2.0325,12
20160601|2016-06-10 10:00,10,2.037,2.037,2.037,2.037,8
20160601|2016-06-10 11:00,10,2.0325,2.0325,2.0295,2.0295,2
20160601|2016-06-10 11:30,10,2.031,2.0325,2.0285,2.0325,18
20160601|2016-06-10 12:30,10,2.0335,2.0335,2.0335,2.0335,3
20160601|2016-06-10 13:00,10,2.0295,2.0305,2.0295,2.0305,13
20160601|2016-06-10 13:30,10,2.028,2.028,2.028,2.028,8
20160601|2016-06-10 15:00,10,2.031,2.033,2.031,2.033,20
20160601|2016-06-13 09:30,13,2.065,2.065,2.062,2.062,150
20160601|2016-06-13 10:00,13,2.061,2.061,2.061,2.061,50
20160601|2016-06-13 13:00,13,2.0565,2.0565,2.0565,2.0565,2
20160601|2016-06-13 14:00,13,2.058,2.0605,2.058,2.0605,15
20160601|2016-06-13 15:30,13,2.055,2.055,2.055,2.055,50
20160601|2016-06-14 02:00,14,2.0435,2.0495,2.043,2.0495,4
20160601|2016-06-14 05:30,14,2.0425,2.0425,2.0425,2.0425,1
20160601|2016-06-14 08:00,14,2.046,2.046,2.046,2.046,1
20160601|2016-06-14 09:00,14,2.039,2.0395,2.039,2.0395,4
20160601|2016-06-14 11:00,14,2.0415,2.0435,2.0415,2.0435,7
20160601|2016-06-14 14:00,14,2.05,2.0505,2.05,2.0505,6
20160601|2016-06-14 15:00,14,2.0515,2.052,2.0515,2.052,5
20160601|2016-06-15 02:30,15,2.0695,2.0695,2.0695,2.0695,5
20160601|2016-06-15 04:30,15,2.098,2.098,2.098,2.098,1
20160601|2016-06-15 05:30,15,2.1,2.1,2.1,2.1,1
20160601|2016-06-15 07:00,15,2.1155,2.1155,2.1155,2.1155,1
20160601|2016-06-15 08:00,15,2.1065,2.1065,2.1065,2.1065,2
20160601|2016-06-15 08:30,15,2.0995,2.0995,2.0985,2.0985,8
20160601|2016-06-15 13:30,15,2.0945,2.0945,2.0945,2.0945,6
20160601|2016-06-15 15:30,15,2.0935,2.094,2.0935,2.094,6
20160601|2016-06-16 04:30,16,2.066,2.066,2.066,2.066,1
20160601|2016-06-16 05:00,16,2.062,2.062,2.062,2.062,1
20160601|2016-06-16 05:30,16,2.05,2.0515,2.05,2.0515,2
20160601|2016-06-16 06:00,16,2.043,2.0435,2.043,2.0435,7
20160601|2016-06-16 07:30,16,2.0475,2.0475,2.046,2.046,19
20160601|2016-06-16 09:00,16,2.0465,2.0465,2.0465,2.0465,1
20160601|2016-06-16 09:30,16,2.0495,2.0495,2.0495,2.0495,1
20160601|2016-06-16 11:00,16,2.048,2.0485,2.048,2.0485,5
20160601|2016-06-16 11:30,16,2.0525,2.0525,2.0525,2.0525,2
20160601|2016-06-16 13:30,16,2.056,2.056,2.056,2.056,4
20160601|2016-06-16 14:30,16,2.057,2.058,2.057,2.058,10
20160601|2016-06-17 01:30,17,2.075,2.075,2.075,2.075,1
20160601|2016-06-17 08:30,17,2.0655,2.066,2.0655,2.066,6
20160601|2016-06-17 11:30,17,2.056,2.056,2.056,2.056,1
20160601|2016-06-20 05:30,20,2.0815,2.0815,2.0815,2.0815,1
20160601|2016-06-20 08:00,20,2.08,2.0805,2.08,2.08,11
20160601|2016-06-20 10:30,20,2.097,2.097,2.097,2.097,1
20160601|2016-06-20 12:00,20,2.0925,2.0925,2.0925,2.0925,6
20160601|2016-06-20 13:30,20,2.092,2.0925,2.092,2.0925,7
20160601|2016-06-20 15:30,20,2.091,2.091,2.091,2.091,5
20160601|2016-06-21 01:30,21,2.079,2.079,2.079,2.079,5
20160601|2016-06-21 03:30,21,2.082,2.082,2.082,2.082,5
20160601|2016-06-21 08:00,21,2.09,2.09,2.09,2.09,1
20160601|2016-06-21 12:00,21,2.1185,2.1185,2.1185,2.1185,10
20160601|2016-06-21 15:30,21,2.1285,2.1285,2.1285,2.1285,5
20160601|2016-06-22 08:00,22,2.141,2.141,2.141,2.141,5
20160601|2016-06-22 10:30,22,2.134,2.134,2.134,2.134,1
20160601|2016-06-22 11:00,22,2.1315,2.132,2.1315,2.132,7
20160601|2016-06-22 11:30,22,2.136,2.136,2.136,2.136,1
20160601|2016-06-22 13:30,22,2.132,2.133,2.132,2.133,10
20160601|2016-06-22 15:00,22,2.134,2.135,2.134,2.135,10
20160601|2016-06-22 17:00,23,2.1425,2.1425,2.1425,2.1425,4
20160601|2016-06-23 01:00,23,2.1345,2.1345,2.1325,2.1325,8
20160601|2016-06-23 05:00,23,2.1515,2.1545,2.1515,2.154,55
20160601|2016-06-23 05:30,23,2.1535,2.1555,2.1535,2.1555,39
20160601|2016-06-23 06:00,23,2.1545,2.1545,2.149,2.15,6
20160601|2016-06-23 06:30,23,2.151,2.1535,2.151,2.1535,10
20160601|2016-06-23 07:30,23,2.156,2.156,2.156,2.156,1
20160601|2016-06-23 08:30,23,2.1525,2.1525,2.1525,2.1525,11
20160601|2016-06-23 09:00,23,2.161,2.161,2.161,2.161,1
20160601|2016-06-23 10:30,23,2.165,2.165,2.165,2.165,1
20160601|2016-06-23 11:00,23,2.164,2.165,2.164,2.165,5
20160601|2016-06-23 12:00,23,2.164,2.1655,2.164,2.1655,10
20160601|2016-06-23 14:00,23,2.158,2.158,2.158,2.158,10
20160601|2016-06-23 15:00,23,2.166,2.1665,2.166,2.1665,7
20160601|2016-06-24 07:00,24,2.114,2.114,2.114,2.114,2
20160601|2016-06-24 08:30,24,2.1095,2.118,2.1095,2.118,11
20160601|2016-06-24 10:30,24,2.122,2.122,2.122,2.122,10
20160601|2016-06-24 11:00,24,2.1155,2.116,2.1155,2.116,2
20160601|2016-06-24 12:30,24,2.1175,2.12,2.1175,2.12,10
20160601|2016-06-24 14:30,24,2.115,2.1155,2.115,2.1155,6
20160601|2016-06-27 06:00,27,2.1245,2.1245,2.1245,2.1245,1
20160601|2016-06-27 07:30,27,2.115,2.121,2.115,2.1205,3
20160601|2016-06-27 08:00,27,2.124,2.128,2.124,2.128,16
20160601|2016-06-27 09:00,27,2.1275,2.128,2.1275,2.128,10
20160601|2016-06-27 11:30,27,2.1255,2.1255,2.1255,2.1255,15
20160601|2016-06-28 07:30,28,2.1745,2.1745,2.173,2.173,10
20160601|2016-06-28 08:00,28,2.176,2.176,2.1755,2.176,15
20160601|2016-06-28 08:30,28,2.172,2.172,2.172,2.172,1
20160601|2016-06-28 09:00,28,2.172,2.172,2.1715,2.1715,16
20160601|2016-06-28 09:30,28,2.166,2.1665,2.166,2.1665,4
20160601|2016-06-28 10:00,28,2.1705,2.1705,2.1705,2.1705,7
20160701|2016-01-04 09:00,4,2.095,2.095,2.093,2.093,4
20160701|2016-01-04 09:30,4,2.09,2.09,2.085,2.085,7
20160701|2016-01-04 10:00,4,2.083,2.083,2.0825,2.0825,10
20160701|2016-01-04 10:30,4,2.0895,2.0895,2.0895,2.0895,4
20160701|2016-01-04 11:30,4,2.094,2.094,2.0915,2.0935,5
20160701|2016-01-04 12:00,4,2.0935,2.094,2.0935,2.094,2
20160701|2016-01-04 14:30,4,2.0955,2.0955,2.0955,2.0955,1
20160701|2016-01-04 15:00,4,2.094,2.094,2.094,2.094,1
20160701|2016-01-04 15:30,4,2.094,2.094,2.094,2.094,1
20160701|2016-01-05 00:00,5,2.0965,2.1045,2.0965,2.1045,3
20160701|2016-01-05 03:00,5,2.1125,2.1125,2.1125,2.1125,1
20160701|2016-01-05 06:30,5,2.111,2.111,2.111,2.111,2
20160701|2016-01-05 08:00,5,2.11,2.111,2.11,2.111,3
20160701|2016-01-05 08:30,5,2.1085,2.109,2.1085,2.109,8
20160701|2016-01-05 09:00,5,2.0995,2.0995,2.0995,2.0995,2
20160701|2016-01-05 09:30,5,2.103,2.103,2.103,2.103,1
20160701|2016-01-05 11:00,5,2.104,2.104,2.1025,2.103,4
20160701|2016-01-05 11:30,5,2.1105,2.1105,2.109,2.109,4
20160701|2016-01-05 19:00,6,2.1055,2.106,2.1055,2.106,2
20160701|2016-01-06 08:00,6,2.0905,2.0915,2.0905,2.0915,7
20160701|2016-01-06 09:30,6,2.096,2.098,2.096,2.0965,5
20160701|2016-01-06 11:30,6,2.101,2.101,2.101,2.101,1
20160701|2016-01-06 12:00,6,2.1,2.1,2.1,2.1,1
20160701|2016-01-06 13:00,6,2.103,2.104,2.103,2.104,4
20160701|2016-01-06 19:30,7,2.0885,2.0885,2.086,2.086,12
20160701|2016-01-06 21:30,7,2.0825,2.0825,2.0825,2.0825,1
20160701|2016-01-06 22:00,7,2.083,2.083,2.083,2.083,1
20160701|2016-01-07 00:30,7,2.0685,2.0685,2.067,2.067,11
20160701|2016-01-07 01:30,7,2.053,2.053,2.053,2.053,5
20160701|2016-01-07 02:00,7,2.0375,2.0375,2.0375,2.0375,4
20160701|2016-01-07 02:30,7,2.0385,2.0385,2.0385,2.0385,1
20160701|2016-01-07 04:30,7,2.0385,2.0385,2.0385,2.0385,10
20160701|2016-01-07 07:00,7,2.03,2.03,2.03,2.03,3
20160701|2016-01-07 07:30,7,2.0285,2.0285,2.027,2.027,18
20160701|2016-01-07 08:30,7,2.021,2.0225,2.021,2.021,4
20160701|2016-01-07 09:00,7,2.0265,2.053,2.0265,2.053,6
20160701|2016-01-07 09:30,7,2.0555,2.06,2.0555,2.06,2
20160701|2016-01-07 10:00,7,2.0545,2.0545,2.0545,2.0545,2
20160701|2016-01-07 10:30,7,2.0615,2.0615,2.0585,2.0585,2
20160701|2016-01-07 11:30,7,2.034,2.034,2.0335,2.034,3
20160701|2016-01-07 12:00,7,2.036,2.036,2.03,2.03,3
20160701|2016-01-07 13:00,7,2.0345,2.0345,2.0345,2.0345,5
20160701|2016-01-07 15:00,7,2.0355,2.0355,2.0345,2.0345,8
20160701|2016-01-07 17:30,8,2.0355,2.0355,2.0355,2.0355,2
20160701|2016-01-07 19:00,8,2.045,2.045,2.045,2.045,6
20160701|2016-01-08 01:00,8,2.042,2.042,2.042,2.042,1
20160701|2016-01-08 01:30,8,2.0585,2.0585,2.0585,2.0585,4
20160701|2016-01-08 06:30,8,2.0325,2.0325,2.031,2.031,2
20160701|2016-01-08 07:00,8,2.0395,2.0395,2.0395,2.0395,1
20160701|2016-01-08 08:00,8,2.038,2.038,2.038,2.038,1
20160701|2016-01-08 08:30,8,2.0465,2.0465,2.0465,2.0465,2
20160701|2016-01-08 09:30,8,2.035,2.0375,2.035,2.0375,6
20160701|2016-01-08 10:00,8,2.031,2.031,2.031,2.031,4
20160701|2016-01-08 10:30,8,2.0315,2.0315,2.03,2.0315,6
20160701|2016-01-08 11:30,8,2.0375,2.0375,2.0335,2.0375,50
20160701|2016-01-08 13:30,8,2.029,2.029,2.029,2.029,1
20160701|2016-01-08 14:30,8,2.032,2.032,2.0305,2.0305,5
20160701|2016-01-08 15:00,8,2.0315,2.0315,2.0315,2.0315,2
20160701|2016-01-10 18:30,11,2.0205,2.021,2.02,2.021,6
20160701|2016-01-10 19:00,11,2.0075,2.0075,2.0075,2.0075,1
20160701|2016-01-10 19:30,11,2.002,2.002,2.002,2.002,1
20160701|2016-01-10 20:30,11,2.012,2.012,2.012,2.012,4
20160701|2016-01-11 00:30,11,1.997,1.997,1.997,1.997,4
20160701|2016-01-11 01:30,11,1.9835,1.9835,1.9835,1.9835,1
20160701|2016-01-11 02:30,11,1.9885,1.995,1.9885,1.995,4
20160701|2016-01-11 03:00,11,1.9965,1.9965,1.9965,1.9965,1
20160701|2016-01-11 04:30,11,1.9905,1.993,1.9905,1.9925,25
20160701|2016-01-11 07:00,11,1.9985,1.9985,1.9985,1.9985,1
20160701|2016-01-11 08:00,11,2.0005,2.0005,2.0005,2.0005,2
20160701|2016-01-11 09:00,11,1.994,1.994,1.994,1.994,1
20160701|2016-01-11 09:30,11,1.9935,1.9935,1.986,1.986,23
20160701|2016-01-11 11:00,11,1.9875,1.9875,1.987,1.987,3
20160701|2016-01-11 11:30,11,1.9855,1.99,1.9855,1.99,34
20160701|2016-01-11 12:00,11,1.989,1.989,1.9875,1.9875,3
20160701|2016-01-11 12:30,11,1.987,1.987,1.987,1.987,1
20160701|2016-01-11 13:00,11,1.985,1.985,1.985,1.985,1
20160701|2016-01-11 13:30,11,1.9905,1.9905,1.9905,1.9905,1
20160701|2016-01-11 14:00,11,1.9875,1.9875,1.9875,1.9875,10
20160701|2016-01-11 19:00,12,1.9835,1.9835,1.9835,1.9835,1
20160701|2016-01-11 23:00,12,1.987,1.987,1.987,1.987,1
20160701|2016-01-12 01:00,12,1.98,1.98,1.98,1.98,1
20160701|2016-01-12 01:30,12,1.975,1.975,1.975,1.975,2
20160701|2016-01-12 02:00,12,1.9735,1.9735,1.9735,1.9735,1
20160701|2016-01-12 08:30,12,1.991,1.9925,1.991,1.9925,10
20160701|2016-01-12 09:00,12,1.9885,1.9885,1.985,1.985,7
20160701|2016-01-12 10:00,12,1.98,1.98,1.9765,1.9765,12
20160701|2016-01-12 10:30,12,1.9735,1.9735,1.9715,1.973,20
20160701|2016-01-12 11:00,12,1.9735,1.9735,1.9735,1.9735,4
20160701|2016-01-12 11:30,12,1.9715,1.9765,1.9715,1.9765,23
20160701|2016-01-12 12:00,12,1.976,1.976,1.976,1.976,4
20160701|2016-01-12 12:30,12,1.9745,1.9745,1.9745,1.9745,11
20160701|2016-01-12 13:00,12,1.974,1.974,1.974,1.974,2
20160701|2016-01-12 13:30,12,1.9735,1.9765,1.9735,1.9765,2
20160701|2016-01-12 14:30,12,1.9755,1.9755,1.9755,1.9755,6
20160701|2016-01-12 15:30,12,1.976,1.976,1.976,1.976,4
20160701|2016-01-12 18:00,13,1.978,1.978,1.978,1.978,5
20160701|2016-01-12 19:00,13,1.98,1.98,1.98,1.98,1
20160701|2016-01-13 08:00,13,1.9855,1.9855,1.985,1.985,3
20160701|2016-01-13 09:30,13,1.9775,1.978,1.9775,1.978,6
20160701|2016-01-13 10:00,13,1.978,1.984,1.9775,1.9825,10
20160701|2016-01-13 10:30,13,1.981,1.985,1.981,1.984,10
20160701|2016-01-13 11:00,13,1.9825,1.9825,1.977,1.977,9
20160701|2016-01-13 11:30,13,1.977,1.977,1.97,1.9715,476
20160701|2016-01-13 12:00,13,1.971,1.971,1.971,1.971,15
20160701|2016-01-13 12:30,13,1.9695,1.9695,1.9695,1.9695,2
20160701|2016-01-13 13:00,13,1.9715,1.9715,1.97,1.97,6
20160701|2016-01-13 14:00,13,1.97,1.97,1.97,1.97,1
20160701|2016-01-14 08:30,14,1.9855,1.9855,1.982,1.982,7
20160701|2016-01-14 09:00,14,1.98,1.98,1.98,1.98,2
20160701|2016-01-14 09:30,14,1.992,1.992,1.992,1.992,1
20160701|2016-01-14 10:00,14,1.9925,1.9925,1.9925,1.9925,3
20160701|2016-01-14 11:00,14,1.9975,1.9975,1.9975,1.9975,1
20160701|2016-01-14 11:30,14,1.9955,1.996,1.9895,1.99,17
20160701|2016-01-14 12:00,14,1.989,1.989,1.989,1.989,1
20160701|2016-01-14 12:30,14,1.99,1.99,1.99,1.99,1
20160701|2016-01-14 13:30,14,1.994,1.994,1.994,1.994,2
20160701|2016-01-14 15:00,14,1.991,1.991,1.991,1.991,2
20160701|2016-01-14 19:00,15,1.995,1.995,1.995,1.995,1
20160701|2016-01-14 23:30,15,1.9795,1.9795,1.9795,1.9795,1
20160701|2016-01-15 01:30,15,1.9795,1.9795,1.9795,1.9795,1
20160701|2016-01-15 04:30,15,1.9725,1.9725,1.9725,1.9725,1
20160701|2016-01-15 07:30,15,1.9645,1.965,1.9645,1.965,3
20160701|2016-01-15 08:00,15,1.9625,1.965,1.9625,1.965,2
20160701|2016-01-15 08:30,15,1.9705,1.974,1.967,1.968,9
20160701|2016-01-15 09:00,15,1.9635,1.9635,1.9635,1.9635,2
20160701|2016-01-15 10:30,15,1.959,1.959,1.959,1.959,1
20160701|2016-01-15 11:00,15,1.9605,1.9605,1.9605,1.9605,1
20160701|2016-01-15 11:30,15,1.9595,1.9595,1.9585,1.9585,34
20160701|2016-01-15 12:00,15,1.96,1.963,1.96,1.963,2
20160701|2016-01-15 12:30,15,1.962,1.962,1.958,1.958,4
20160701|2016-01-15 13:00,15,1.958,1.9615,1.958,1.9615,7
20160701|2016-01-15 13:30,15,1.9615,1.9615,1.9615,1.9615,2
20160701|2016-01-18 04:30,19,1.988,1.988,1.988,1.988,1
20160701|2016-01-18 07:00,19,1.9765,1.9765,1.9765,1.9765,1
20160701|2016-01-18 08:00,19,1.974,1.9745,1.974,1.9745,26
20160701|2016-01-18 10:30,19,1.98,1.98,1.98,1.98,4
20160701|2016-01-18 23:30,19,2,2.0115,2,2.0115,12
20160701|2016-01-19 00:30,19,2.018,2.018,2.018,2.018,1
20160701|2016-01-19 02:00,19,2.0225,2.0225,2.0225,2.0225,3
20160701|2016-01-19 03:00,19,2.0095,2.0095,2.0075,2.0075,2
20160701|2016-01-19 05:30,19,2.0085,2.0085,2.0085,2.0085,1
20160701|2016-01-19 08:30,19,2.006,2.006,2,2.001,5
20160701|2016-01-19 09:00,19,1.999,2,1.999,2,6
20160701|2016-01-19 09:30,19,2.002,2.002,2.002,2.002,15
20160701|2016-01-19 10:00,19,1.9955,1.9985,1.9955,1.9955,7
20160701|2016-01-19 10:30,19,1.997,1.9975,1.997,1.9975,2
20160701|2016-01-19 11:00,19,1.9935,1.9935,1.9935,1.9935,1
20160701|2016-01-19 11:30,19,1.9915,1.9925,1.9915,1.9925,15
20160701|2016-01-19 13:30,19,1.9775,1.9775,1.9775,1.9775,2
20160701|2016-01-19 14:30,19,1.9855,1.986,1.985,1.986,6
20160701|2016-01-19 19:00,20,1.992,1.992,1.992,1.992,6
20160701|2016-01-20 08:00,20,1.984,1.984,1.984,1.984,2
20160701|2016-01-20 08:30,20,1.985,1.9875,1.979,1.979,12
20160701|2016-01-20 09:00,20,1.9795,1.9805,1.9795,1.9805,3
20160701|2016-01-20 09:30,20,1.9745,1.9745,1.9745,1.9745,1
20160701|2016-01-20 10:30,20,1.9715,1.9715,1.9715,1.9715,1
20160701|2016-01-20 11:00,20,1.9725,1.9725,1.9725,1.9725,1
20160701|2016-01-20 11:30,20,1.9685,1.973,1.9685,1.973,5
20160701|2016-01-20 19:00,21,1.9935,1.9935,1.9935,1.9935,9
20160701|2016-01-21 00:00,21,1.98,1.98,1.979,1.979,3
20160701|2016-01-21 01:00,21,1.976,1.976,1.976,1.976,6
20160701|2016-01-21 02:30,21,1.9725,1.9725,1.9725,1.9725,9
20160701|2016-01-21 03:30,21,1.975,1.975,1.9745,1.9745,6
20160701|2016-01-21 05:00,21,1.9745,1.9745,1.9745,1.9745,1
20160701|2016-01-21 08:00,21,1.986,1.9875,1.986,1.9875,7
20160701|2016-01-21 08:30,21,1.987,1.989,1.987,1.988,5
20160701|2016-01-21 09:00,21,1.989,1.989,1.989,1.989,1
20160701|2016-01-21 10:30,21,2.0015,2.0015,2.0015,2.0015,1
20160701|2016-01-21 11:00,21,2.006,2.006,2.006,2.006,1
20160701|2016-01-21 11:30,21,2.0075,2.0075,2.0075,2.0075,1
20160701|2016-01-21 15:00,21,2.0075,2.008,2.0075,2.008,10
20160701|2016-01-21 17:00,22,2.01,2.01,2.01,2.01,1
20160701|2016-01-21 18:30,22,2.01,2.01,2.01,2.01,4
20160701|2016-01-22 01:30,22,2.02,2.02,2.02,2.02,1
20160701|2016-01-22 05:30,22,2.02,2.027,2.02,2.027,15
20160701|2016-01-22 07:30,22,2.02,2.02,2.0145,2.0145,7
20160701|2016-01-22 08:00,22,2.018,2.0255,2.018,2.0255,11
20160701|2016-01-22 08:30,22,2.0245,2.0245,2.02,2.0205,5
20160701|2016-01-22 09:00,22,2.03,2.03,2.03,2.03,3
20160701|2016-01-22 09:30,22,2.0275,2.0275,2.027,2.027,11
20160701|2016-01-22 10:00,22,2.023,2.023,2.023,2.023,3
20160701|2016-01-22 10:30,22,2.02,2.02,2.012,2.012,37
20160701|2016-01-22 11:00,22,2.012,2.012,2.0115,2.0115,14
20160701|2016-01-22 11:30,22,2.013,2.013,2.013,2.013,2
20160701|2016-01-22 13:00,22,2.014,2.014,2.014,2.014,1
20160701|2016-01-22 13:30,22,2.013,2.013,2.013,2.013,2
20160701|2016-01-22 15:00,22,2.013,2.013,2.013,2.013,1
20160701|2016-01-24 21:30,25,2.004,2.004,2.004,2.004,1
20160701|2016-01-25 06:00,25,2.0235,2.0235,2.0235,2.0235,1
20160701|2016-01-25 08:00,25,2.0135,2.0135,2.0125,2.0125,9
20160701|2016-01-25 10:00,25,1.9975,1.9975,1.9975,1.9975,3
20160701|2016-01-25 11:30,25,2.012,2.012,2.012,2.012,3
20160701|2016-01-25 12:00,25,2.0115,2.0115,2.0115,2.0115,1
20160701|2016-01-25 12:30,25,2.0095,2.0095,2.0095,2.0095,2
20160701|2016-01-25 13:00,25,2.005,2.005,2.005,2.005,3
20160701|2016-01-25 14:00,25,2.005,2.005,2.004,2.004,5
20160701|2016-01-25 17:30,26,2.007,2.007,2.007,2.007,1
20160701|2016-01-25 21:00,26,2.011,2.011,2.011,2.011,6
20160701|2016-01-25 23:30,26,2.005,2.005,2.0045,2.0045,9
20160701|2016-01-26 01:00,26,2,2,2,2,2
20160701|2016-01-26 04:00,26,2.02,2.03,2.02,2.03,8
20160701|2016-01-26 04:30,26,2.0325,2.0325,2.0325,2.0325,1
20160701|2016-01-26 06:00,26,2.04,2.04,2.04,2.04,1
20160701|2016-01-26 06:30,26,2.038,2.038,2.038,2.038,1
20160701|2016-01-26 07:00,26,2.034,2.038,2.0335,2.0335,14
20160701|2016-01-26 07:30,26,2.0345,2.0445,2.0345,2.0445,35
20160701|2016-01-26 08:00,26,2.044,2.0455,2.037,2.0385,28
20160701|2016-01-26 08:30,26,2.039,2.042,2.036,2.04,42
20160701|2016-01-26 09:00,26,2.0435,2.0435,2.0435,2.0435,3
20160701|2016-01-26 09:30,26,2.0435,2.0435,2.0435,2.0435,3
20160701|2016-01-26 10:00,26,2.047,2.058,2.047,2.056,27
20160701|2016-01-26 10:30,26,2.059,2.059,2.059,2.059,5
20160701|2016-01-26 11:00,26,2.056,2.0565,2.056,2.0565,10
20160701|2016-01-26 11:30,26,2.054,2.054,2.0485,2.0485,12
20160701|2016-01-26 12:00,26,2.049,2.049,2.049,2.049,3
20160701|2016-01-26 15:30,26,2.048,2.048,2.048,2.048,7
20160701|2016-01-26 20:00,27,2.0515,2.0515,2.0505,2.0505,5
20160701|2016-01-27 04:00,27,2.052,2.052,2.052,2.052,2
20160701|2016-01-27 04:30,27,2.0585,2.0585,2.0585,2.0585,2
20160701|2016-01-27 06:00,27,2.0475,2.0475,2.0475,2.0475,1
20160701|2016-01-27 07:00,27,2.0535,2.057,2.0535,2.056,7
20160701|2016-01-27 07:30,27,2.06,2.06,2.06,2.06,2
20160701|2016-01-27 08:00,27,2.0565,2.0605,2.0565,2.0605,12
20160701|2016-01-27 08:30,27,2.0585,2.062,2.0585,2.062,14
20160701|2016-01-27 09:00,27,2.0575,2.059,2.055,2.055,7
20160701|2016-01-27 10:00,27,2.0715,2.077,2.07,2.077,42
20160701|2016-01-27 10:30,27,2.08,2.0825,2.08,2.0825,7
20160701|2016-01-27 11:00,27,2.082,2.0835,2.082,2.0835,4
20160701|2016-01-27 11:30,27,2.081,2.081,2.0745,2.075,4
20160701|2016-01-27 12:30,27,2.072,2.074,2.072,2.074,3
20160701|2016-01-27 13:30,27,2.067,2.067,2.067,2.067,7
20160701|2016-01-27 14:30,27,2.0675,2.0675,2.0675,2.0675,1
20160701|2016-01-27 15:00,27,2.0695,2.0695,2.0695,2.0695,1
20160701|2016-01-27 18:30,28,2.0695,2.0695,2.069,2.069,15
20160701|2016-01-27 19:30,28,2.0725,2.0725,2.0725,2.0725,2
20160701|2016-01-28 00:30,28,2.0615,2.0615,2.061,2.0615,66
20160701|2016-01-28 01:30,28,2.0645,2.0725,2.0645,2.0725,69
20160701|2016-01-28 02:00,28,2.074,2.074,2.0725,2.0725,31
20160701|2016-01-28 06:30,28,2.0615,2.062,2.0615,2.062,5
20160701|2016-01-28 07:00,28,2.0635,2.0665,2.0635,2.0665,9
20160701|2016-01-28 08:00,28,2.068,2.07,2.068,2.07,2
20160701|2016-01-28 08:30,28,2.0695,2.0695,2.0635,2.0635,18
20160701|2016-01-28 09:30,28,2.053,2.053,2.05,2.05,3
20160701|2016-01-28 10:30,28,2.053,2.0565,2.053,2.0565,15
20160701|2016-01-28 11:00,28,2.06,2.06,2.06,2.06,1
20160701|2016-01-28 11:30,28,2.0615,2.0625,2.0615,2.062,5
20160701|2016-01-28 12:30,28,2.062,2.062,2.062,2.062,2
20160701|2016-01-29 00:30,29,2.07,2.07,2.07,2.07,2
20160701|2016-01-29 01:00,29,2.073,2.073,2.073,2.073,1
20160701|2016-01-29 05:30,29,2.0605,2.0605,2.0605,2.0605,1
20160701|2016-01-29 06:30,29,2.061,2.061,2.061,2.061,1
20160701|2016-01-29 07:30,29,2.0695,2.0695,2.0695,2.0695,2
20160701|2016-01-29 08:00,29,2.071,2.071,2.071,2.071,1
20160701|2016-01-29 08:30,29,2.0725,2.0765,2.0725,2.0765,3
20160701|2016-01-29 09:30,29,2.0705,2.0745,2.07,2.0745,6
20160701|2016-01-29 10:00,29,2.0765,2.0765,2.0765,2.0765,4
20160701|2016-01-29 10:30,29,2.0725,2.0725,2.068,2.068,10
20160701|2016-01-29 11:30,29,2.0745,2.077,2.0745,2.0755,11
20160701|2016-01-29 12:00,29,2.0775,2.0775,2.0775,2.0775,1
20160701|2016-01-29 12:30,29,2.073,2.073,2.0705,2.0705,7
20160701|2016-01-29 13:00,29,2.0735,2.0735,2.0735,2.0735,1
20160701|2016-01-29 14:30,29,2.07,2.07,2.07,2.07,2
20160701|2016-01-29 15:00,29,2.07,2.071,2.07,2.071,3
20160701|2016-01-29 15:30,29,2.071,2.071,2.071,2.071,1
20160701|2016-01-31 17:00,1,2.069,2.069,2.069,2.069,5
20160701|2016-01-31 18:00,1,2.0715,2.0715,2.0715,2.0715,4
20160701|2016-01-31 19:00,1,2.066,2.066,2.066,2.066,8
20160701|2016-02-01 00:30,1,2.046,2.046,2.046,2.046,1
20160701|2016-02-01 07:00,1,2.0545,2.0545,2.053,2.053,4
20160701|2016-02-01 08:00,1,2.0475,2.0545,2.0475,2.0545,3
20160701|2016-02-01 08:30,1,2.055,2.0565,2.0535,2.0565,5
20160701|2016-02-01 09:00,1,2.0545,2.0635,2.0545,2.0625,39
20160701|2016-02-01 09:30,1,2.059,2.06,2.0575,2.06,35
20160701|2016-02-01 10:30,1,2.063,2.063,2.063,2.063,1
20160701|2016-02-01 11:30,1,2.0645,2.0665,2.0645,2.0645,18
20160701|2016-02-01 12:30,1,2.069,2.069,2.069,2.069,2
20160701|2016-02-01 13:30,1,2.07,2.07,2.069,2.069,2
20160701|2016-02-01 14:00,1,2.068,2.068,2.067,2.067,7
20160701|2016-02-01 14:30,1,2.0665,2.067,2.0665,2.0665,8
20160701|2016-02-01 20:30,2,2.063,2.0635,2.063,2.063,6
20160701|2016-02-01 21:00,2,2.0635,2.064,2.0635,2.064,4
20160701|2016-02-01 23:30,2,2.0665,2.0665,2.0665,2.0665,1
20160701|2016-02-02 01:30,2,2.0845,2.0925,2.0845,2.09,24
20160701|2016-02-02 02:00,2,2.0885,2.0885,2.0885,2.0885,1
20160701|2016-02-02 02:30,2,2.0955,2.0975,2.0955,2.0975,27
20160701|2016-02-02 03:00,2,2.0895,2.0895,2.0895,2.0895,1
20160701|2016-02-02 03:30,2,2.0865,2.0865,2.086,2.086,2
20160701|2016-02-02 04:30,2,2.085,2.085,2.085,2.085,2
20160701|2016-02-02 06:30,2,2.0825,2.0825,2.08,2.08,6
20160701|2016-02-02 07:00,2,2.08,2.0805,2.067,2.067,33
20160701|2016-02-02 07:30,2,2.0655,2.0655,2.0585,2.059,9
20160701|2016-02-02 08:00,2,2.0595,2.065,2.0595,2.0605,18
20160701|2016-02-02 08:30,2,2.0615,2.0615,2.0555,2.058,76
20160701|2016-02-02 09:00,2,2.0605,2.0605,2.051,2.0545,24
20160701|2016-02-02 09:30,2,2.054,2.0555,2.054,2.0555,36
20160701|2016-02-02 11:00,2,2.0595,2.062,2.0595,2.062,3
20160701|2016-02-02 11:30,2,2.065,2.0675,2.065,2.067,9
20160701|2016-02-02 12:00,2,2.067,2.067,2.067,2.067,1
20160701|2016-02-02 13:00,2,2.0605,2.0605,2.0605,2.0605,2
20160701|2016-02-02 15:30,2,2.06,2.06,2.06,2.06,1
20160701|2016-02-02 17:00,3,2.059,2.059,2.059,2.059,1
20160701|2016-02-02 19:30,3,2.0515,2.0535,2.0515,2.0535,6
20160701|2016-02-02 20:00,3,2.058,2.0625,2.058,2.0625,4
20160701|2016-02-02 21:00,3,2.065,2.066,2.065,2.0655,13
20160701|2016-02-02 23:30,3,2.0665,2.0665,2.0655,2.0655,10
20160701|2016-02-03 00:00,3,2.069,2.0755,2.069,2.0745,47
20160701|2016-02-03 00:30,3,2.075,2.0755,2.0735,2.0735,11
20160701|2016-02-03 01:00,3,2.075,2.075,2.075,2.075,1
20160701|2016-02-03 02:00,3,2.08,2.08,2.08,2.08,1
20160701|2016-02-03 02:30,3,2.083,2.083,2.083,2.083,2
20160701|2016-02-03 03:00,3,2.085,2.085,2.085,2.085,2
20160701|2016-02-03 03:30,3,2.083,2.083,2.083,2.083,1
20160701|2016-02-03 04:30,3,2.0825,2.0825,2.0825,2.0825,5
20160701|2016-02-03 06:00,3,2.083,2.083,2.083,2.083,1
20160701|2016-02-03 07:00,3,2.0825,2.088,2.0825,2.088,13
20160701|2016-02-03 07:30,3,2.09,2.09,2.0895,2.0895,2
20160701|2016-02-03 08:00,3,2.09,2.0975,2.09,2.0975,5
20160701|2016-02-03 08:30,3,2.0945,2.0985,2.0915,2.0985,45
20160701|2016-02-03 09:00,3,2.0965,2.0965,2.0925,2.0925,199
20160701|2016-02-03 09:30,3,2.0885,2.105,2.0885,2.105,13
20160701|2016-02-03 10:00,3,2.1085,2.1085,2.1035,2.107,6
20160701|2016-02-03 10:30,3,2.104,2.106,2.104,2.106,13
20160701|2016-02-03 11:00,3,2.108,2.108,2.108,2.108,1
20160701|2016-02-03 11:30,3,2.104,2.106,2.104,2.106,2
20160701|2016-02-03 12:00,3,2.104,2.104,2.104,2.104,2
20160701|2016-02-03 13:00,3,2.1075,2.1075,2.1035,2.1035,3
20160701|2016-02-03 14:00,3,2.1085,2.109,2.1085,2.109,10
20160701|2016-02-03 15:00,3,2.106,2.1065,2.106,2.1065,8
20160701|2016-02-03 15:30,3,2.11,2.11,2.11,2.11,1
20160701|2016-02-03 17:30,4,2.109,2.1095,2.109,2.1095,6
20160701|2016-02-03 19:00,4,2.1125,2.1125,2.1125,2.1125,3
20160701|2016-02-03 19:30,4,2.113,2.113,2.113,2.113,1
20160701|2016-02-04 00:00,4,2.1285,2.1295,2.1285,2.1295,30
20160701|2016-02-04 00:30,4,2.128,2.128,2.128,2.128,2
20160701|2016-02-04 02:00,4,2.1215,2.1215,2.1215,2.1215,1
20160701|2016-02-04 02:30,4,2.123,2.123,2.123,2.123,1
20160701|2016-02-04 03:00,4,2.1215,2.1215,2.1215,2.1215,1
20160701|2016-02-04 05:00,4,2.118,2.118,2.118,2.118,1
20160701|2016-02-04 06:00,4,2.1165,2.1165,2.1155,2.1155,4
20160701|2016-02-04 06:30,4,2.1155,2.1155,2.1155,2.1155,2
20160701|2016-02-04 07:00,4,2.1305,2.1305,2.1305,2.1305,1
20160701|2016-02-04 07:30,4,2.134,2.1345,2.1325,2.1345,10
20160701|2016-02-04 08:00,4,2.1375,2.1425,2.1375,2.1425,119
20160701|2016-02-04 08:30,4,2.139,2.1425,2.139,2.1395,17
20160701|2016-02-04 09:00,4,2.1385,2.1435,2.1385,2.1435,7
20160701|2016-02-04 09:30,4,2.14,2.14,2.14,2.14,2
20160701|2016-02-04 10:00,4,2.1315,2.1315,2.1255,2.129,22
20160701|2016-02-04 10:30,4,2.1255,2.128,2.1255,2.128,9
20160701|2016-02-04 11:00,4,2.134,2.1385,2.1335,2.1385,13
20160701|2016-02-04 11:30,4,2.139,2.139,2.1375,2.1375,23
20160701|2016-02-04 12:30,4,2.132,2.132,2.132,2.132,4
20160701|2016-02-04 13:30,4,2.1275,2.1275,2.126,2.126,2
20160701|2016-02-04 17:30,5,2.129,2.129,2.129,2.129,2
20160701|2016-02-04 23:30,5,2.1185,2.1185,2.1185,2.1185,2
20160701|2016-02-05 02:30,5,2.1185,2.1185,2.1185,2.1185,1
20160701|2016-02-05 06:30,5,2.1235,2.1245,2.1235,2.1245,6
20160701|2016-02-05 07:00,5,2.127,2.132,2.127,2.13,14
20160701|2016-02-05 07:30,5,2.1295,2.1295,2.1135,2.117,205
20160701|2016-02-05 08:00,5,2.114,2.114,2.1,2.1005,202
20160701|2016-02-05 08:30,5,2.1045,2.1045,2.098,2.098,3
20160701|2016-02-05 09:00,5,2.1065,2.1065,2.1005,2.1005,13
20160701|2016-02-05 09:30,5,2.107,2.112,2.107,2.111,5
20160701|2016-02-05 10:30,5,2.1045,2.1045,2.1035,2.1045,95
20160701|2016-02-05 11:30,5,2.1095,2.1095,2.1095,2.1095,5
20160701|2016-02-05 14:00,5,2.0955,2.0955,2.0955,2.0955,3
20160701|2016-02-08 02:00,8,2.1035,2.1065,2.1035,2.1065,2
20160701|2016-02-08 03:30,8,2.0955,2.0955,2.095,2.095,2
20160701|2016-02-08 04:30,8,2.0855,2.0855,2.085,2.085,19
20160701|2016-02-08 07:00,8,2.0855,2.0855,2.0855,2.0855,2
20160701|2016-02-08 07:30,8,2.089,2.0915,2.089,2.0915,2
20160701|2016-02-08 08:30,8,2.103,2.1045,2.103,2.1045,4
20160701|2016-02-08 09:00,8,2.1015,2.1015,2.0925,2.0925,17
20160701|2016-02-08 09:30,8,2.096,2.1005,2.096,2.1005,10
20160701|2016-02-08 10:00,8,2.1025,2.1025,2.0995,2.0995,97
20160701|2016-02-08 10:30,8,2.097,2.097,2.091,2.091,4
20160701|2016-02-08 11:30,8,2.0945,2.0975,2.094,2.0945,51
20160701|2016-02-08 12:00,8,2.0935,2.0955,2.0935,2.0955,10
20160701|2016-02-08 12:30,8,2.0945,2.0945,2.094,2.094,4
20160701|2016-02-08 15:30,8,2.0995,2.0995,2.0995,2.0995,1
20160701|2016-02-08 19:30,9,2.1,2.1,2.1,2.1,2
20160701|2016-02-09 00:00,9,2.0995,2.0995,2.0995,2.0995,4
20160701|2016-02-09 01:00,9,2.091,2.091,2.091,2.091,1
20160701|2016-02-09 01:30,9,2.098,2.098,2.098,2.098,1
20160701|2016-02-09 03:30,9,2.085,2.085,2.085,2.085,1
20160701|2016-02-09 04:00,9,2.078,2.078,2.0775,2.0775,2
20160701|2016-02-09 04:30,9,2.07,2.07,2.0695,2.0695,4
20160701|2016-02-09 05:30,9,2.055,2.0555,2.055,2.0555,5
20160701|2016-02-09 06:00,9,2.054,2.0545,2.05,2.05,14
20160701|2016-02-09 06:30,9,2.049,2.051,2.049,2.051,14
20160701|2016-02-09 07:00,9,2.0535,2.0535,2.033,2.033,14
20160701|2016-02-09 07:30,9,2.0305,2.0335,2.0265,2.0295,24
20160701|2016-02-09 08:00,9,2.031,2.031,2.0295,2.0305,17
20160701|2016-02-09 08:30,9,2.031,2.031,2.0305,2.0305,17
20160701|2016-02-09 09:00,9,2.0345,2.04,2.0345,2.04,9
20160701|2016-02-09 09:30,9,2.04,2.04,2.02,2.025,19
20160701|2016-02-09 10:00,9,2.031,2.035,2.031,2.035,84
20160701|2016-02-09 10:30,9,2.0335,2.0435,2.0335,2.0415,8
20160701|2016-02-09 11:00,9,2.044,2.0445,2.035,2.0355,52
20160701|2016-02-09 11:30,9,2.046,2.049,2.0455,2.049,38
20160701|2016-02-09 12:00,9,2.0455,2.0455,2.0385,2.0385,3
20160701|2016-02-09 12:30,9,2.041,2.041,2.041,2.041,1
20160701|2016-02-09 13:30,9,2.042,2.042,2.042,2.042,5
20160701|2016-02-09 18:30,10,2.0455,2.0455,2.0455,2.0455,4
20160701|2016-02-10 00:00,10,2.038,2.038,2.038,2.038,1
20160701|2016-02-10 01:00,10,2.048,2.048,2.048,2.048,1
20160701|2016-02-10 01:30,10,2.0405,2.0405,2.0405,2.0405,5
20160701|2016-02-10 02:00,10,2.03,2.03,2.03,2.03,2
20160701|2016-02-10 02:30,10,2.02,2.0275,2.02,2.0275,6
20160701|2016-02-10 03:00,10,2.026,2.026,2.0245,2.0255,4
20160701|2016-02-10 03:30,10,2.0245,2.0245,2.0245,2.0245,2
20160701|2016-02-10 04:00,10,2.0275,2.0355,2.0275,2.0355,19
20160701|2016-02-10 04:30,10,2.0325,2.0325,2.0325,2.0325,2
20160701|2016-02-10 06:30,10,2.037,2.037,2.037,2.037,1
20160701|2016-02-10 07:30,10,2.037,2.037,2.027,2.027,10
20160701|2016-02-10 08:00,10,2.0275,2.0325,2.0275,2.0325,4
20160701|2016-02-10 08:30,10,2.033,2.033,2.03,2.03,3
20160701|2016-02-10 09:00,10,2.034,2.036,2.034,2.036,2
20160701|2016-02-10 09:30,10,2.046,2.046,2.031,2.031,18
20160701|2016-02-10 10:00,10,2.031,2.031,2.0175,2.0185,31
20160701|2016-02-10 10:30,10,2.019,2.019,2.0075,2.011,54
20160701|2016-02-10 11:00,10,2.0205,2.023,2.0185,2.021,8
20160701|2016-02-10 11:30,10,2.024,2.037,2.0195,2.037,496
20160701|2016-02-10 12:00,10,2.0365,2.037,2.022,2.022,21
20160701|2016-02-10 13:00,10,2.021,2.021,2.021,2.021,2
20160701|2016-02-10 14:00,10,2.0225,2.0225,2.0225,2.0225,1
20160701|2016-02-10 22:00,11,2.013,2.013,2.013,2.013,2
20160701|2016-02-10 23:30,11,2.0175,2.0175,2.0175,2.0175,2
20160701|2016-02-11 01:30,11,2.0205,2.0205,2.02,2.02,20
20160701|2016-02-11 02:30,11,2.01,2.01,2.01,2.01,1
20160701|2016-02-11 03:00,11,2.0125,2.015,2.012,2.015,23
20160701|2016-02-11 03:30,11,2.0185,2.027,2.0185,2.027,4
20160701|2016-02-11 04:30,11,2.0345,2.0345,2.0345,2.0345,2
20160701|2016-02-11 05:00,11,2.0255,2.0255,2.0255,2.0255,1
20160701|2016-02-11 06:00,11,2.0205,2.0205,2.0205,2.0205,2
20160701|2016-02-11 06:30,11,2.0245,2.0245,2.017,2.0205,5
20160701|2016-02-11 07:30,11,2.018,2.018,2.018,2.018,2
20160701|2016-02-11 08:00,11,2.0195,2.03,2.0195,2.03,9
20160701|2016-02-11 08:30,11,2.0345,2.0345,2.0335,2.0335,4
20160701|2016-02-11 09:00,11,2.0335,2.0355,2.0275,2.0275,23
20160701|2016-02-11 09:30,11,2.023,2.023,2.022,2.022,5
20160701|2016-02-11 10:00,11,2.0205,2.0205,2.0145,2.0145,23
20160701|2016-02-11 10:30,11,2.01,2.0175,2.01,2.0145,7
20160701|2016-02-11 11:00,11,2.015,2.017,2.015,2.017,3
20160701|2016-02-11 11:30,11,2.015,2.015,2.0125,2.0125,7
20160701|2016-02-11 12:00,11,2.0145,2.0185,2.0145,2.0185,5
20160701|2016-02-11 13:00,11,2.0125,2.0125,2.0125,2.0125,1
20160701|2016-02-11 13:30,11,2.018,2.018,2.018,2.018,1
20160701|2016-02-11 14:30,11,2.0195,2.0195,2.0195,2.0195,1
20160701|2016-02-11 15:00,11,2.018,2.018,2.018,2.018,1
20160701|2016-02-11 17:00,12,2.0195,2.0195,2.0195,2.0195,5
20160701|2016-02-12 00:30,12,2.022,2.022,2.022,2.022,1
20160701|2016-02-12 02:30,12,2.026,2.026,2.026,2.026,1
20160701|2016-02-12 03:00,12,2.0305,2.031,2.0305,2.0305,23
20160701|2016-02-12 05:00,12,2.0275,2.0275,2.0275,2.0275,1
20160701|2016-02-12 06:00,12,2.037,2.037,2.037,2.037,1
20160701|2016-02-12 07:00,12,2.041,2.041,2.039,2.039,4
20160701|2016-02-12 07:30,12,2.037,2.038,2.037,2.038,5
20160701|2016-02-12 08:00,12,2.033,2.037,2.033,2.037,4
20160701|2016-02-12 08:30,12,2.039,2.039,2.038,2.038,2
20160701|2016-02-12 09:00,12,2.048,2.048,2.0455,2.0455,4
20160701|2016-02-12 09:30,12,2.0385,2.0385,2.033,2.033,4
20160701|2016-02-12 10:00,12,2.035,2.035,2.034,2.034,4
20160701|2016-02-12 10:30,12,2.0365,2.039,2.0365,2.039,31
20160701|2016-02-12 11:30,12,2.037,2.038,2.0345,2.0355,15
20160701|2016-02-12 12:00,12,2.035,2.035,2.035,2.035,2
20160701|2016-02-12 12:30,12,2.0335,2.0335,2.0335,2.0335,6
20160701|2016-02-12 13:00,12,2.038,2.0385,2.038,2.0385,5
20160701|2016-02-12 13:30,12,2.039,2.0405,2.039,2.0405,6
20160701|2016-02-12 14:00,12,2.04,2.04,2.04,2.04,1
20160701|2016-02-12 15:00,12,2.0405,2.0405,2.0405,2.0405,1
20160701|2016-02-14 17:00,16,2.051,2.051,2.051,2.051,1
20160701|2016-02-14 19:00,16,2.0585,2.077,2.0575,2.074,131
20160701|2016-02-14 19:30,16,2.0725,2.0765,2.0725,2.0765,40
20160701|2016-02-14 20:00,16,2.075,2.075,2.075,2.075,2
20160701|2016-02-14 20:30,16,2.07,2.0715,2.07,2.071,10
20160701|2016-02-14 23:30,16,2.08,2.0855,2.08,2.0855,25
20160701|2016-02-15 00:00,16,2.0845,2.0865,2.0845,2.0865,7
20160701|2016-02-15 00:30,16,2.085,2.086,2.084,2.0855,24
20160701|2016-02-15 01:00,16,2.083,2.083,2.083,2.083,3
20160701|2016-02-15 01:30,16,2.0855,2.0855,2.0855,2.0855,2
20160701|2016-02-15 02:30,16,2.087,2.087,2.087,2.087,5
20160701|2016-02-15 03:00,16,2.078,2.078,2.071,2.071,4
20160701|2016-02-15 04:30,16,2.076,2.076,2.076,2.076,1
20160701|2016-02-15 05:30,16,2.075,2.0765,2.075,2.0765,4
20160701|2016-02-15 06:00,16,2.07,2.07,2.07,2.07,2
20160701|2016-02-15 06:30,16,2.0675,2.0675,2.0675,2.0675,5
20160701|2016-02-15 07:00,16,2.069,2.071,2.068,2.071,15
20160701|2016-02-15 07:30,16,2.069,2.069,2.068,2.068,5
20160701|2016-02-15 08:00,16,2.066,2.066,2.066,2.066,1
20160701|2016-02-15 09:00,16,2.066,2.0675,2.0655,2.0675,21
20160701|2016-02-15 09:30,16,2.07,2.07,2.07,2.07,1
20160701|2016-02-15 10:00,16,2.0685,2.0685,2.0685,2.0685,4
20160701|2016-02-15 11:00,16,2.0665,2.0665,2.062,2.062,4
20160701|2016-02-15 19:00,16,2.075,2.08,2.075,2.08,4
20160701|2016-02-15 20:00,16,2.082,2.082,2.082,2.082,20
20160701|2016-02-15 22:30,16,2.0875,2.089,2.0875,2.089,28
20160701|2016-02-15 23:00,16,2.0885,2.089,2.088,2.088,16
20160701|2016-02-15 23:30,16,2.087,2.0875,2.0825,2.0825,52
20160701|2016-02-16 00:30,16,2.076,2.0765,2.0755,2.076,10
20160701|2016-02-16 02:30,16,2.084,2.0845,2.084,2.084,4
20160701|2016-02-16 03:00,16,2.0705,2.0725,2.0705,2.0725,3
20160701|2016-02-16 04:00,16,2.0695,2.0695,2.066,2.066,12
20160701|2016-02-16 04:30,16,2.0665,2.0665,2.0655,2.0655,4
20160701|2016-02-16 05:00,16,2.066,2.0675,2.066,2.0675,7
20160701|2016-02-16 05:30,16,2.0675,2.07,2.0665,2.07,9
20160701|2016-02-16 06:00,16,2.0695,2.0695,2.0695,2.0695,1
20160701|2016-02-16 06:30,16,2.081,2.081,2.081,2.081,1
20160701|2016-02-16 07:00,16,2.075,2.0755,2.075,2.0755,3
20160701|2016-02-16 07:30,16,2.077,2.084,2.077,2.0835,40
20160701|2016-02-16 08:00,16,2.082,2.0825,2.081,2.0825,6
20160701|2016-02-16 08:30,16,2.0815,2.083,2.07,2.07,119
20160701|2016-02-16 09:00,16,2.0655,2.07,2.065,2.066,29
20160701|2016-02-16 09:30,16,2.0625,2.0625,2.061,2.0615,9
20160701|2016-02-16 10:00,16,2.061,2.064,2.0575,2.0635,18
20160701|2016-02-16 11:00,16,2.063,2.063,2.063,2.063,5
20160701|2016-02-16 11:30,16,2.0605,2.0625,2.0605,2.061,15
20160701|2016-02-16 14:00,16,2.061,2.061,2.061,2.061,3
20160701|2016-02-16 15:30,16,2.0615,2.063,2.0615,2.063,2
20160701|2016-02-16 17:00,17,2.0605,2.0605,2.0605,2.0605,1
20160701|2016-02-16 18:00,17,2.0615,2.0615,2.0615,2.0615,1
20160701|2016-02-16 18:30,17,2.0635,2.064,2.0635,2.064,8
20160701|2016-02-16 19:00,17,2.066,2.066,2.057,2.058,28
20160701|2016-02-16 19:30,17,2.0595,2.0625,2.0595,2.06,22
20160701|2016-02-16 20:00,17,2.06,2.06,2.06,2.06,1
20160701|2016-02-16 20:30,17,2.059,2.0625,2.059,2.0605,33
20160701|2016-02-16 21:00,17,2.06,2.06,2.057,2.057,22
20160701|2016-02-16 22:00,17,2.055,2.055,2.055,2.055,1
20160701|2016-02-16 23:30,17,2.0545,2.057,2.054,2.057,15
20160701|2016-02-17 00:00,17,2.058,2.058,2.056,2.0565,18
20160701|2016-02-17 00:30,17,2.058,2.059,2.058,2.0585,10
20160701|2016-02-17 01:00,17,2.055,2.055,2.054,2.054,5
20160701|2016-02-17 01:30,17,2.0585,2.0585,2.0585,2.0585,4
20160701|2016-02-17 02:00,17,2.061,2.0625,2.057,2.062,31
20160701|2016-02-17 02:30,17,2.062,2.067,2.062,2.0655,14
20160701|2016-02-17 03:00,17,2.065,2.065,2.06,2.064,5
20160701|2016-02-17 03:30,17,2.067,2.069,2.067,2.069,3
20160701|2016-02-17 04:00,17,2.076,2.0765,2.076,2.0765,6
20160701|2016-02-17 05:00,17,2.08,2.08,2.08,2.08,1
20160701|2016-02-17 05:30,17,2.0755,2.0755,2.0755,2.0755,1
20160701|2016-02-17 06:30,17,2.069,2.0695,2.061,2.0635,23
20160701|2016-02-17 07:00,17,2.062,2.067,2.0615,2.0655,200
20160701|2016-02-17 07:30,17,2.063,2.0675,2.0625,2.067,28
20160701|2016-02-17 08:00,17,2.0675,2.075,2.0645,2.0655,29
20160701|2016-02-17 08:30,17,2.0715,2.073,2.071,2.0715,15
20160701|2016-02-17 09:00,17,2.0725,2.0725,2.07,2.07,7
20160701|2016-02-17 09:30,17,2.077,2.0775,2.0725,2.0745,17
20160701|2016-02-17 10:00,17,2.0685,2.0685,2.0675,2.0675,5
20160701|2016-02-17 10:30,17,2.069,2.082,2.069,2.082,16
20160701|2016-02-17 11:00,17,2.083,2.0885,2.083,2.087,10
20160701|2016-02-17 11:30,17,2.0875,2.0875,2.0825,2.0835,76
20160701|2016-02-17 13:00,17,2.081,2.081,2.081,2.081,2
20160701|2016-02-17 14:30,17,2.076,2.076,2.076,2.076,2
20160701|2016-02-17 15:00,17,2.076,2.076,2.076,2.076,1
20160701|2016-02-17 15:30,17,2.0775,2.0775,2.077,2.077,2
20160701|2016-02-17 17:00,18,2.08,2.0805,2.08,2.0805,4
20160701|2016-02-17 18:00,18,2.08,2.08,2.08,2.08,1
20160701|2016-02-17 19:00,18,2.078,2.082,2.0775,2.082,83
20160701|2016-02-17 19:30,18,2.0805,2.0805,2.076,2.076,41
20160701|2016-02-17 20:00,18,2.076,2.076,2.073,2.073,32
20160701|2016-02-17 20:30,18,2.073,2.0745,2.072,2.074,43
20160701|2016-02-17 21:00,18,2.071,2.0725,2.07,2.0725,34
20160701|2016-02-17 23:30,18,2.079,2.079,2.0745,2.0755,48
20160701|2016-02-18 00:00,18,2.0765,2.0815,2.0765,2.0785,40
20160701|2016-02-18 00:30,18,2.078,2.0785,2.0765,2.0765,37
20160701|2016-02-18 02:00,18,2.075,2.075,2.069,2.069,3
20160701|2016-02-18 02:30,18,2.0645,2.0645,2.0645,2.0645,2
20160701|2016-02-18 03:00,18,2.066,2.066,2.066,2.066,1
20160701|2016-02-18 03:30,18,2.066,2.066,2.063,2.063,8
20160701|2016-02-18 05:00,18,2.0635,2.0715,2.0635,2.0715,2
20160701|2016-02-18 07:00,18,2.0755,2.082,2.0745,2.082,13
20160701|2016-02-18 07:30,18,2.083,2.0845,2.0825,2.0845,97
20160701|2016-02-18 08:00,18,2.0845,2.0845,2.08,2.08,76
20160701|2016-02-18 08:30,18,2.079,2.081,2.079,2.081,3
20160701|2016-02-18 09:30,18,2.076,2.0775,2.076,2.0775,2
20160701|2016-02-18 10:00,18,2.072,2.0775,2.072,2.077,14
20160701|2016-02-18 11:00,18,2.078,2.0825,2.078,2.0825,7
20160701|2016-02-18 11:30,18,2.0785,2.082,2.078,2.082,67
20160701|2016-02-18 12:00,18,2.085,2.085,2.0825,2.0825,8
20160701|2016-02-18 12:30,18,2.0805,2.0805,2.0805,2.0805,3
20160701|2016-02-18 13:00,18,2.0805,2.0805,2.0805,2.0805,2
20160701|2016-02-18 13:30,18,2.083,2.084,2.083,2.084,4
20160701|2016-02-18 14:00,18,2.08,2.08,2.08,2.08,1
20160701|2016-02-18 14:30,18,2.081,2.081,2.081,2.081,2
20160701|2016-02-18 15:00,18,2.0785,2.0785,2.0785,2.0785,1
20160701|2016-02-18 20:00,19,2.0715,2.0715,2.0715,2.0715,1
20160701|2016-02-18 21:00,19,2.0825,2.0825,2.0825,2.0825,2
20160701|2016-02-18 23:30,19,2.0845,2.0855,2.0845,2.0855,5
20160701|2016-02-19 00:00,19,2.086,2.091,2.086,2.091,15
20160701|2016-02-19 00:30,19,2.095,2.1005,2.095,2.097,24
20160701|2016-02-19 01:00,19,2.089,2.093,2.088,2.093,16
20160701|2016-02-19 01:30,19,2.0855,2.0855,2.0855,2.0855,1
20160701|2016-02-19 02:00,19,2.0805,2.0815,2.0805,2.0815,4
20160701|2016-02-19 02:30,19,2.089,2.09,2.089,2.09,3
20160701|2016-02-19 03:30,19,2.0785,2.0785,2.077,2.077,3
20160701|2016-02-19 04:00,19,2.078,2.0785,2.078,2.0785,2
20160701|2016-02-19 07:00,19,2.0845,2.0875,2.0785,2.0785,8
20160701|2016-02-19 07:30,19,2.077,2.0775,2.07,2.0715,39
20160701|2016-02-19 08:00,19,2.0715,2.0735,2.0715,2.073,13
20160701|2016-02-19 08:30,19,2.076,2.084,2.076,2.084,12
20160701|2016-02-19 09:00,19,2.08,2.08,2.08,2.08,1
20160701|2016-02-19 09:30,19,2.077,2.0785,2.077,2.0785,2
20160701|2016-02-19 10:00,19,2.082,2.084,2.082,2.082,6
20160701|2016-02-19 10:30,19,2.091,2.096,2.0905,2.0955,22
20160701|2016-02-19 11:30,19,2.084,2.084,2.084,2.084,2
20160701|2016-02-19 12:30,19,2.085,2.085,2.085,2.085,2
20160701|2016-02-19 13:30,19,2.0845,2.0845,2.0845,2.0845,4
20160701|2016-02-19 14:00,19,2.087,2.087,2.0865,2.0865,2
20160701|2016-02-19 14:30,19,2.0915,2.0915,2.091,2.091,6
20160701|2016-02-19 15:00,19,2.089,2.0895,2.089,2.0895,3
20160701|2016-02-19 15:30,19,2.087,2.087,2.087,2.087,2
20160701|2016-02-21 18:00,22,2.092,2.092,2.092,2.092,1
20160701|2016-02-21 18:30,22,2.0915,2.0915,2.0915,2.0915,1
20160701|2016-02-21 19:00,22,2.095,2.105,2.095,2.1025,11
20160701|2016-02-21 20:00,22,2.1025,2.1025,2.1025,2.1025,1
20160701|2016-02-21 20:30,22,2.108,2.1085,2.108,2.1085,28
20160701|2016-02-21 21:00,22,2.11,2.11,2.11,2.11,1
20160701|2016-02-21 21:30,22,2.109,2.1105,2.109,2.1105,13
20160701|2016-02-21 22:00,22,2.1105,2.1125,2.1105,2.1125,11
20160701|2016-02-21 23:00,22,2.111,2.111,2.111,2.111,4
20160701|2016-02-21 23:30,22,2.1135,2.117,2.1125,2.1125,4
20160701|2016-02-22 00:00,22,2.111,2.113,2.111,2.113,3
20160701|2016-02-22 00:30,22,2.1135,2.117,2.113,2.1155,33
20160701|2016-02-22 01:00,22,2.115,2.115,2.109,2.109,4
20160701|2016-02-22 01:30,22,2.117,2.1325,2.117,2.1325,26
20160701|2016-02-22 02:00,22,2.1325,2.1355,2.1305,2.1345,101
20160701|2016-02-22 02:30,22,2.131,2.131,2.13,2.131,11
20160701|2016-02-22 03:30,22,2.1235,2.125,2.1235,2.125,11
20160701|2016-02-22 04:00,22,2.1285,2.129,2.128,2.1285,15
20160701|2016-02-22 04:30,22,2.127,2.127,2.127,2.127,1
20160701|2016-02-22 05:00,22,2.126,2.1285,2.1235,2.1285,30
20160701|2016-02-22 05:30,22,2.127,2.13,2.1265,2.13,33
20160701|2016-02-22 06:00,22,2.13,2.13,2.128,2.1285,20
20160701|2016-02-22 06:30,22,2.1265,2.129,2.126,2.129,98
20160701|2016-02-22 07:00,22,2.1265,2.1315,2.1265,2.129,33
20160701|2016-02-22 07:30,22,2.13,2.132,2.13,2.1305,133
20160701|2016-02-22 08:00,22,2.1295,2.131,2.126,2.1295,374
20160701|2016-02-22 08:30,22,2.1275,2.13,2.1275,2.1295,36
20160701|2016-02-22 09:00,22,2.129,2.1295,2.128,2.1285,29
20160701|2016-02-22 09:30,22,2.1285,2.129,2.127,2.129,25
20160701|2016-02-22 10:00,22,2.1265,2.128,2.124,2.128,14
20160701|2016-02-22 10:30,22,2.129,2.13,2.1255,2.1285,19
20160701|2016-02-22 11:00,22,2.128,2.128,2.125,2.126,7
20160701|2016-02-22 11:30,22,2.125,2.1275,2.1215,2.122,17
20160701|2016-02-22 12:00,22,2.122,2.122,2.1215,2.1215,5
20160701|2016-02-22 12:30,22,2.121,2.1235,2.121,2.1235,3
20160701|2016-02-22 13:00,22,2.1205,2.1205,2.1205,2.1205,1
20160701|2016-02-22 13:30,22,2.1235,2.125,2.1235,2.125,3
20160701|2016-02-22 14:30,22,2.1225,2.1225,2.1205,2.1205,94
20160701|2016-02-22 15:00,22,2.1215,2.1215,2.121,2.121,2
20160701|2016-02-22 15:30,22,2.1215,2.1225,2.1215,2.1225,3
20160701|2016-02-22 17:00,23,2.1215,2.1215,2.121,2.121,4
20160701|2016-02-22 18:00,23,2.123,2.124,2.123,2.124,4
20160701|2016-02-22 19:00,23,2.118,2.118,2.1115,2.1115,32
20160701|2016-02-22 20:30,23,2.113,2.113,2.113,2.113,1
20160701|2016-02-22 21:00,23,2.106,2.1065,2.106,2.1065,3
20160701|2016-02-22 21:30,23,2.1,2.1,2.1,2.1,4
20160701|2016-02-22 22:00,23,2.101,2.101,2.101,2.101,1
20160701|2016-02-22 23:00,23,2.1,2.1,2.1,2.1,1
20160701|2016-02-23 00:30,23,2.104,2.106,2.104,2.106,2
20160701|2016-02-23 01:00,23,2.106,2.106,2.106,2.106,1
20160701|2016-02-23 02:00,23,2.109,2.109,2.109,2.109,1
20160701|2016-02-23 03:00,23,2.108,2.108,2.108,2.108,1
20160701|2016-02-23 03:30,23,2.1125,2.1125,2.1125,2.1125,2
20160701|2016-02-23 04:30,23,2.1085,2.1115,2.1085,2.1115,5
20160701|2016-02-23 05:30,23,2.1135,2.1135,2.1125,2.1125,2
20160701|2016-02-23 06:30,23,2.114,2.114,2.114,2.114,5
20160701|2016-02-23 07:00,23,2.109,2.114,2.109,2.112,15
20160701|2016-02-23 07:30,23,2.1115,2.1145,2.1115,2.1145,11
20160701|2016-02-23 08:00,23,2.112,2.113,2.1105,2.112,10
20160701|2016-02-23 08:30,23,2.1135,2.116,2.111,2.111,18
20160701|2016-02-23 09:00,23,2.112,2.1125,2.106,2.106,12
20160701|2016-02-23 09:30,23,2.1095,2.1095,2.0995,2.0995,12
20160701|2016-02-23 10:00,23,2.0975,2.0975,2.097,2.097,7
20160701|2016-02-23 10:30,23,2.105,2.105,2.105,2.105,6
20160701|2016-02-23 11:00,23,2.1045,2.105,2.1045,2.105,3
20160701|2016-02-23 11:30,23,2.11,2.113,2.11,2.112,9
20160701|2016-02-23 12:00,23,2.113,2.113,2.111,2.111,2
20160701|2016-02-23 12:30,23,2.1095,2.1095,2.1095,2.1095,1
20160701|2016-02-23 13:00,23,2.111,2.113,2.111,2.113,2
20160701|2016-02-23 13:30,23,2.112,2.112,2.112,2.112,1
20160701|2016-02-23 14:00,23,2.111,2.111,2.1095,2.1095,5
20160701|2016-02-23 14:30,23,2.1125,2.1125,2.1125,2.1125,1
20160701|2016-02-23 15:00,23,2.1095,2.1095,2.1075,2.1075,6
20160701|2016-02-23 17:00,24,2.109,2.1095,2.1035,2.1035,3
20160701|2016-02-23 17:30,24,2.104,2.104,2.104,2.104,2
20160701|2016-02-23 19:00,24,2.108,2.108,2.101,2.101,7
20160701|2016-02-23 21:00,24,2.092,2.092,2.092,2.092,1
20160701|2016-02-23 21:30,24,2.0865,2.0865,2.075,2.075,17
20160701|2016-02-23 22:00,24,2.0765,2.0765,2.0765,2.0765,1
20160701|2016-02-23 23:30,24,2.081,2.0825,2.08,2.0825,13
20160701|2016-02-24 01:00,24,2.085,2.087,2.085,2.087,22
20160701|2016-02-24 01:30,24,2.085,2.085,2.0835,2.0835,9
20160701|2016-02-24 02:00,24,2.0825,2.0825,2.076,2.076,12
20160701|2016-02-24 05:00,24,2.077,2.0775,2.076,2.076,25
20160701|2016-02-24 05:30,24,2.0795,2.0795,2.077,2.077,2
20160701|2016-02-24 06:00,24,2.077,2.078,2.0765,2.077,56
20160701|2016-02-24 07:00,24,2.075,2.0765,2.074,2.0765,15
20160701|2016-02-24 07:30,24,2.0785,2.0785,2.0765,2.0765,3
20160701|2016-02-24 08:00,24,2.0825,2.083,2.0825,2.0825,9
20160701|2016-02-24 08:30,24,2.0825,2.091,2.0815,2.0885,28
20160701|2016-02-24 09:00,24,2.087,2.0905,2.086,2.086,15
20160701|2016-02-24 09:30,24,2.0905,2.102,2.0905,2.099,34
20160701|2016-02-24 10:00,24,2.099,2.099,2.089,2.092,130
20160701|2016-02-24 10:30,24,2.092,2.106,2.091,2.106,32
20160701|2016-02-24 11:00,24,2.1065,2.113,2.1055,2.109,23
20160701|2016-02-24 11:30,24,2.109,2.1095,2.1015,2.102,526
20160701|2016-02-24 12:00,24,2.1085,2.11,2.1085,2.11,4
20160701|2016-02-24 13:00,24,2.115,2.119,2.115,2.119,3
20160701|2016-02-24 13:30,24,2.1205,2.1205,2.1195,2.1195,3
20160701|2016-02-24 14:00,24,2.1205,2.1255,2.1205,2.1245,8
20160701|2016-02-24 14:30,24,2.124,2.124,2.124,2.124,1
20160701|2016-02-24 15:00,24,2.1225,2.1225,2.1225,2.1225,2
20160701|2016-02-24 17:00,25,2.1175,2.1175,2.1175,2.1175,1
20160701|2016-02-24 19:00,25,2.1135,2.119,2.1135,2.1165,15
20160701|2016-02-24 23:00,25,2.1075,2.1075,2.1075,2.1075,1
20160701|2016-02-24 23:30,25,2.108,2.115,2.108,2.1125,15
20160701|2016-02-25 00:00,25,2.104,2.104,2.101,2.101,4
20160701|2016-02-25 00:30,25,2.101,2.101,2.095,2.095,2
20160701|2016-02-25 01:00,25,2.095,2.097,2.0945,2.097,4
20160701|2016-02-25 02:00,25,2.103,2.1045,2.1025,2.1045,16
20160701|2016-02-25 02:30,25,2.1105,2.1105,2.1105,2.1105,5
20160701|2016-02-25 03:30,25,2.105,2.107,2.105,2.107,11
20160701|2016-02-25 04:00,25,2.106,2.106,2.1045,2.1045,10
20160701|2016-02-25 05:00,25,2.1,2.1,2.1,2.1,2
20160701|2016-02-25 05:30,25,2.098,2.0985,2.098,2.0985,2
20160701|2016-02-25 06:00,25,2.102,2.1025,2.101,2.1025,209
20160701|2016-02-25 06:30,25,2.1045,2.1075,2.1045,2.1075,36
20160701|2016-02-25 07:00,25,2.107,2.1085,2.106,2.1085,12
20160701|2016-02-25 07:30,25,2.104,2.107,2.104,2.106,25
20160701|2016-02-25 08:00,25,2.105,2.106,2.1,2.1005,107
20160701|2016-02-25 08:30,25,2.0995,2.101,2.085,2.0865,81
20160701|2016-02-25 09:00,25,2.083,2.089,2.083,2.089,47
20160701|2016-02-25 09:30,25,2.089,2.092,2.0855,2.0855,11
20160701|2016-02-25 10:00,25,2.079,2.083,2.0765,2.077,43
20160701|2016-02-25 10:30,25,2.0785,2.0815,2.0785,2.0815,23
20160701|2016-02-25 11:00,25,2.077,2.077,2.071,2.0715,32
20160701|2016-02-25 11:30,25,2.0715,2.0725,2.0705,2.0725,55
20160701|2016-02-25 12:00,25,2.077,2.0815,2.077,2.0815,13
20160701|2016-02-25 12:30,25,2.0835,2.085,2.083,2.085,17
20160701|2016-02-25 13:00,25,2.085,2.0885,2.085,2.0865,38
20160701|2016-02-25 15:30,25,2.0875,2.0875,2.0875,2.0875,1
20160701|2016-02-25 17:00,26,2.091,2.091,2.091,2.091,8
20160701|2016-02-25 17:30,26,2.091,2.091,2.091,2.091,1
20160701|2016-02-25 20:30,26,2.093,2.093,2.093,2.093,2
20160701|2016-02-25 21:00,26,2.093,2.094,2.093,2.094,3
20160701|2016-02-25 21:30,26,2.0915,2.0915,2.0915,2.0915,2
20160701|2016-02-25 22:30,26,2.092,2.092,2.092,2.092,1
20160701|2016-02-25 23:00,26,2.095,2.095,2.095,2.095,1
20160701|2016-02-25 23:30,26,2.0935,2.097,2.093,2.097,8
20160701|2016-02-26 00:00,26,2.097,2.097,2.097,2.097,1
20160701|2016-02-26 00:30,26,2.0975,2.0995,2.0975,2.0995,6
20160701|2016-02-26 01:00,26,2.0995,2.1005,2.0995,2.1005,11
20160701|2016-02-26 01:30,26,2.101,2.1015,2.1005,2.1005,14
20160701|2016-02-26 02:00,26,2.1035,2.1115,2.1035,2.111,19
20160701|2016-02-26 02:30,26,2.1095,2.1105,2.106,2.106,34
20160701|2016-02-26 03:00,26,2.108,2.118,2.108,2.1165,33
20160701|2016-02-26 03:30,26,2.1175,2.1185,2.1165,2.117,30
20160701|2016-02-26 04:00,26,2.1175,2.1185,2.1175,2.1185,14
20160701|2016-02-26 04:30,26,2.1185,2.122,2.1185,2.122,11
20160701|2016-02-26 05:00,26,2.1255,2.1255,2.1225,2.1225,12
20160701|2016-02-26 05:30,26,2.1245,2.1245,2.1195,2.1195,9
20160701|2016-02-26 06:00,26,2.1195,2.1195,2.118,2.118,28
20160701|2016-02-26 06:30,26,2.119,2.12,2.117,2.12,9
20160701|2016-02-26 07:00,26,2.1225,2.15,2.1195,2.147,258
20160701|2016-02-26 07:30,26,2.1465,2.1665,2.1435,2.1565,327
20160701|2016-02-26 08:00,26,2.157,2.159,2.152,2.152,206
20160701|2016-02-26 08:30,26,2.1535,2.1565,2.137,2.139,211
20160701|2016-02-26 09:00,26,2.137,2.137,2.116,2.1235,138
20160701|2016-02-26 09:30,26,2.1265,2.134,2.1265,2.134,88
20160701|2016-02-26 10:00,26,2.134,2.1365,2.126,2.1305,71
20160701|2016-02-26 10:30,26,2.1305,2.132,2.1265,2.132,55
20160701|2016-02-26 11:00,26,2.1305,2.131,2.127,2.129,121
20160701|2016-02-26 11:30,26,2.1295,2.1295,2.126,2.128,89
20160701|2016-02-26 12:00,26,2.128,2.1285,2.124,2.124,19
20160701|2016-02-26 12:30,26,2.123,2.124,2.1215,2.124,29
20160701|2016-02-26 13:00,26,2.1235,2.1235,2.122,2.1225,8
20160701|2016-02-26 13:30,26,2.1205,2.1215,2.1205,2.1215,2
20160701|2016-02-26 14:00,26,2.125,2.125,2.125,2.125,2
20160701|2016-02-26 14:30,26,2.122,2.122,2.1215,2.1215,13
20160701|2016-02-26 15:00,26,2.1215,2.1225,2.121,2.122,12
20160701|2016-02-26 15:30,26,2.121,2.123,2.121,2.123,5
20160701|2016-02-28 17:00,29,2.1295,2.1295,2.1295,2.1295,1
20160701|2016-02-28 18:30,29,2.1245,2.1245,2.1245,2.1245,1
20160701|2016-02-28 19:00,29,2.1315,2.133,2.131,2.133,4
20160701|2016-02-28 19:30,29,2.132,2.132,2.131,2.131,6
20160701|2016-02-28 20:00,29,2.129,2.129,2.129,2.129,1
20160701|2016-02-28 21:00,29,2.1205,2.1205,2.1145,2.1145,10
20160701|2016-02-28 22:00,29,2.1175,2.1175,2.117,2.117,16
20160701|2016-02-28 23:00,29,2.115,2.115,2.115,2.115,1
20160701|2016-02-28 23:30,29,2.1145,2.1145,2.1085,2.1085,15
20160701|2016-02-29 00:00,29,2.1055,2.1055,2.1055,2.1055,1
20160701|2016-02-29 00:30,29,2.109,2.109,2.109,2.109,1
20160701|2016-02-29 01:00,29,2.1095,2.1115,2.1095,2.111,3
20160701|2016-02-29 02:00,29,2.1075,2.1085,2.1075,2.1085,4
20160701|2016-02-29 02:30,29,2.108,2.108,2.106,2.106,10
20160701|2016-02-29 03:00,29,2.1105,2.113,2.11,2.11,8
20160701|2016-02-29 03:30,29,2.1095,2.1105,2.1095,2.1105,7
20160701|2016-02-29 04:00,29,2.112,2.131,2.1115,2.131,44
20160701|2016-02-29 04:30,29,2.1295,2.131,2.129,2.1305,27
20160701|2016-02-29 05:00,29,2.13,2.13,2.1285,2.1285,4
20160701|2016-02-29 05:30,29,2.13,2.13,2.13,2.13,2
20160701|2016-02-29 06:00,29,2.1275,2.1275,2.125,2.126,7
20160701|2016-02-29 06:30,29,2.125,2.1295,2.124,2.1295,21
20160701|2016-02-29 07:00,29,2.1295,2.1295,2.116,2.116,118
20160701|2016-02-29 07:30,29,2.1165,2.1235,2.116,2.1235,24
20160701|2016-02-29 08:00,29,2.121,2.121,2.1175,2.121,19
20160701|2016-02-29 08:30,29,2.122,2.123,2.1175,2.1225,20
20160701|2016-02-29 09:00,29,2.122,2.122,2.12,2.121,15
20160701|2016-02-29 09:30,29,2.1215,2.1215,2.1215,2.1215,2
20160701|2016-02-29 10:00,29,2.12,2.1285,2.1185,2.1255,35
20160701|2016-02-29 10:30,29,2.127,2.127,2.1215,2.126,42
20160701|2016-02-29 11:00,29,2.125,2.13,2.124,2.13,68
20160701|2016-02-29 11:30,29,2.133,2.138,2.133,2.136,66
20160701|2016-02-29 12:00,29,2.135,2.1355,2.13,2.13,12
20160701|2016-02-29 12:30,29,2.132,2.132,2.131,2.131,10
20160701|2016-02-29 13:00,29,2.132,2.132,2.13,2.131,54
20160701|2016-02-29 13:30,29,2.134,2.134,2.1325,2.1335,6
20160701|2016-02-29 14:00,29,2.1315,2.1315,2.131,2.1315,7
20160701|2016-02-29 14:30,29,2.131,2.133,2.131,2.133,3
20160701|2016-02-29 15:00,29,2.1335,2.1335,2.1325,2.1325,4
20160701|2016-02-29 15:30,29,2.133,2.1335,2.133,2.1335,4
20160701|2016-02-29 18:30,1,2.1295,2.13,2.1235,2.1265,18
20160701|2016-02-29 19:00,1,2.1245,2.1255,2.121,2.121,5
20160701|2016-02-29 19:30,1,2.1215,2.122,2.113,2.1135,5
20160701|2016-02-29 20:00,1,2.1115,2.1115,2.1115,2.1115,1
20160701|2016-02-29 20:30,1,2.1135,2.114,2.1055,2.1055,185
20160701|2016-02-29 21:00,1,2.104,2.104,2.1035,2.1035,4
20160701|2016-02-29 23:30,1,2.11,2.1235,2.11,2.1215,67
20160701|2016-03-01 00:00,1,2.123,2.1295,2.123,2.124,21
20160701|2016-03-01 00:30,1,2.1265,2.129,2.1265,2.129,5
20160701|2016-03-01 01:00,1,2.128,2.128,2.127,2.1275,9
20160701|2016-03-01 01:30,1,2.1255,2.1255,2.1255,2.1255,1
20160701|2016-03-01 02:00,1,2.1245,2.1295,2.1245,2.1295,22
20160701|2016-03-01 02:30,1,2.1295,2.132,2.1285,2.1285,11
20160701|2016-03-01 03:00,1,2.128,2.129,2.1245,2.1285,4
20160701|2016-03-01 03:30,1,2.1285,2.1315,2.1285,2.1315,8
20160701|2016-03-01 04:00,1,2.131,2.132,2.1285,2.1285,10
20160701|2016-03-01 04:30,1,2.137,2.137,2.134,2.134,6
20160701|2016-03-01 05:00,1,2.14,2.1475,2.14,2.1445,55
20160701|2016-03-01 05:30,1,2.146,2.1475,2.1425,2.1425,60
20160701|2016-03-01 06:00,1,2.141,2.141,2.141,2.141,3
20160701|2016-03-01 06:30,1,2.139,2.139,2.1345,2.1345,26
20160701|2016-03-01 07:00,1,2.1355,2.1405,2.1335,2.1345,47
20160701|2016-03-01 07:30,1,2.136,2.136,2.1265,2.127,34
20160701|2016-03-01 08:00,1,2.127,2.133,2.127,2.128,31
20160701|2016-03-01 08:30,1,2.1315,2.1315,2.1225,2.129,11
20160701|2016-03-01 09:00,1,2.1315,2.132,2.1245,2.1305,29
20160701|2016-03-01 09:30,1,2.131,2.133,2.131,2.133,6
20160701|2016-03-01 10:00,1,2.133,2.1335,2.13,2.1335,12
20160701|2016-03-01 10:30,1,2.134,2.139,2.1335,2.139,94
20160701|2016-03-01 11:00,1,2.14,2.146,2.14,2.1435,91
20160701|2016-03-01 11:30,1,2.143,2.15,2.143,2.1495,145
20160701|2016-03-01 12:00,1,2.1485,2.1485,2.146,2.147,65
20160701|2016-03-01 12:30,1,2.148,2.148,2.147,2.147,15
20160701|2016-03-01 13:00,1,2.148,2.1505,2.146,2.146,32
20160701|2016-03-01 13:30,1,2.1465,2.1465,2.144,2.144,10
20160701|2016-03-01 14:00,1,2.147,2.151,2.147,2.1495,13
20160701|2016-03-01 14:30,1,2.1485,2.1485,2.1485,2.1485,4
20160701|2016-03-01 15:00,1,2.1475,2.1505,2.1475,2.1495,7
20160701|2016-03-01 15:30,1,2.1475,2.1475,2.146,2.146,3
20160701|2016-03-01 17:00,2,2.1475,2.1475,2.1455,2.1455,5
20160701|2016-03-01 19:00,2,2.143,2.149,2.143,2.149,3
20160701|2016-03-01 19:30,2,2.1525,2.1525,2.1525,2.1525,2
20160701|2016-03-01 20:00,2,2.149,2.1515,2.149,2.1515,55
20160701|2016-03-01 20:30,2,2.1505,2.1545,2.1505,2.1545,59
20160701|2016-03-01 21:00,2,2.158,2.16,2.158,2.1585,65
20160701|2016-03-01 23:00,2,2.156,2.156,2.156,2.156,4
20160701|2016-03-01 23:30,2,2.16,2.161,2.158,2.161,11
20160701|2016-03-02 00:00,2,2.16,2.166,2.16,2.166,9
20160701|2016-03-02 00:30,2,2.159,2.177,2.159,2.177,212
20160701|2016-03-02 01:00,2,2.1755,2.1755,2.1725,2.173,64
20160701|2016-03-02 01:30,2,2.1735,2.174,2.172,2.172,6
20160701|2016-03-02 02:00,2,2.17,2.1735,2.168,2.168,34
20160701|2016-03-02 02:30,2,2.172,2.173,2.172,2.173,11
20160701|2016-03-02 03:00,2,2.1755,2.1755,2.1715,2.1735,14
20160701|2016-03-02 03:30,2,2.174,2.174,2.173,2.173,13
20160701|2016-03-02 04:00,2,2.1735,2.1755,2.1735,2.1755,5
20160701|2016-03-02 04:30,2,2.173,2.1735,2.1725,2.1735,15
20160701|2016-03-02 05:00,2,2.1735,2.1775,2.1735,2.1755,25
20160701|2016-03-02 05:30,2,2.1795,2.181,2.178,2.1785,46
20160701|2016-03-02 06:00,2,2.1765,2.179,2.1705,2.1705,8
20160701|2016-03-02 06:30,2,2.17,2.17,2.166,2.167,11
20160701|2016-03-02 07:00,2,2.1705,2.1795,2.1705,2.178,110
20160701|2016-03-02 07:30,2,2.1785,2.1785,2.172,2.174,173
20160701|2016-03-02 08:00,2,2.174,2.1795,2.1695,2.1705,212
20160701|2016-03-02 08:30,2,2.169,2.1725,2.1675,2.1675,71
20160701|2016-03-02 09:00,2,2.1695,2.1775,2.1695,2.1765,304
20160701|2016-03-02 09:30,2,2.172,2.178,2.1675,2.175,67
20160701|2016-03-02 10:00,2,2.1745,2.1785,2.173,2.1755,106
20160701|2016-03-02 10:30,2,2.176,2.176,2.1725,2.173,28
20160701|2016-03-02 11:00,2,2.174,2.179,2.1735,2.1785,41
20160701|2016-03-02 11:30,2,2.178,2.1855,2.178,2.185,135
20160701|2016-03-02 12:00,2,2.184,2.184,2.1785,2.1805,32
20160701|2016-03-02 12:30,2,2.1805,2.185,2.1805,2.185,17
20160701|2016-03-02 13:00,2,2.185,2.1925,2.1835,2.1925,19
20160701|2016-03-02 13:30,2,2.193,2.2025,2.193,2.1985,20
20160701|2016-03-02 14:00,2,2.197,2.197,2.1915,2.1915,98
20160701|2016-03-02 14:30,2,2.1905,2.2015,2.1905,2.1935,9
20160701|2016-03-02 15:30,2,2.1925,2.1925,2.1905,2.1905,6
20160701|2016-03-02 17:00,3,2.192,2.192,2.1885,2.19,18
20160701|2016-03-02 17:30,3,2.1895,2.19,2.1885,2.1885,38
20160701|2016-03-02 18:00,3,2.1885,2.1885,2.1885,2.1885,1
20160701|2016-03-02 18:30,3,2.186,2.186,2.186,2.186,3
20160701|2016-03-02 19:00,3,2.184,2.1855,2.184,2.1855,45
20160701|2016-03-02 19:30,3,2.1815,2.1835,2.1775,2.1835,71
20160701|2016-03-02 20:00,3,2.1815,2.182,2.181,2.182,3
20160701|2016-03-02 20:30,3,2.181,2.181,2.18,2.18,10
20160701|2016-03-02 21:00,3,2.1795,2.1795,2.1735,2.174,11
20160701|2016-03-02 22:30,3,2.184,2.1845,2.184,2.1845,2
20160701|2016-03-02 23:30,3,2.1845,2.1865,2.1835,2.186,13
20160701|2016-03-03 00:00,3,2.181,2.181,2.181,2.181,2
20160701|2016-03-03 00:30,3,2.1795,2.183,2.1795,2.183,5
20160701|2016-03-03 01:00,3,2.186,2.186,2.186,2.186,6
20160701|2016-03-03 01:30,3,2.19,2.19,2.19,2.19,2
20160701|2016-03-03 02:30,3,2.1885,2.1895,2.185,2.185,84
20160701|2016-03-03 03:00,3,2.185,2.193,2.185,2.188,171
20160701|2016-03-03 03:30,3,2.1885,2.1905,2.1875,2.188,99
20160701|2016-03-03 04:00,3,2.188,2.1915,2.1865,2.189,92
20160701|2016-03-03 04:30,3,2.189,2.191,2.189,2.19,143
20160701|2016-03-03 05:00,3,2.1885,2.195,2.1885,2.193,100
20160701|2016-03-03 05:30,3,2.1945,2.195,2.1925,2.1925,36
20160701|2016-03-03 06:00,3,2.1935,2.194,2.191,2.191,36
20160701|2016-03-03 06:30,3,2.1915,2.195,2.1915,2.194,85
20160701|2016-03-03 07:00,3,2.194,2.1955,2.1895,2.1915,133
20160701|2016-03-03 07:30,3,2.19,2.1945,2.19,2.192,206
20160701|2016-03-03 08:00,3,2.193,2.195,2.1905,2.194,60
20160701|2016-03-03 08:30,3,2.1935,2.205,2.1935,2.2005,136
20160701|2016-03-03 09:00,3,2.2015,2.2055,2.2005,2.203,185
20160701|2016-03-03 09:30,3,2.203,2.208,2.201,2.2055,249
20160701|2016-03-03 10:00,3,2.206,2.2065,2.2015,2.202,242
20160701|2016-03-03 10:30,3,2.202,2.207,2.202,2.206,155
20160701|2016-03-03 11:00,3,2.2055,2.209,2.2035,2.2075,73
20160701|2016-03-03 11:30,3,2.209,2.211,2.206,2.209,101
20160701|2016-03-03 12:00,3,2.2085,2.2105,2.205,2.205,59
20160701|2016-03-03 12:30,3,2.2075,2.2135,2.2075,2.2135,81
20160701|2016-03-03 13:00,3,2.2135,2.2135,2.212,2.212,24
20160701|2016-03-03 13:30,3,2.211,2.212,2.209,2.21,27
20160701|2016-03-03 14:00,3,2.2105,2.211,2.2105,2.2105,4
20160701|2016-03-03 14:30,3,2.2145,2.221,2.2145,2.2175,10
20160701|2016-03-03 15:00,3,2.2155,2.2155,2.213,2.213,21
20160701|2016-03-03 15:30,3,2.2125,2.2125,2.212,2.212,6
20160701|2016-03-03 17:00,4,2.2125,2.215,2.2125,2.215,17
20160701|2016-03-03 17:30,4,2.214,2.214,2.214,2.214,1
20160701|2016-03-03 19:00,4,2.212,2.212,2.212,2.212,5
20160701|2016-03-03 19:30,4,2.221,2.226,2.214,2.2165,60
20160701|2016-03-03 20:00,4,2.22,2.22,2.22,2.22,1
20160701|2016-03-03 20:30,4,2.22,2.22,2.2195,2.2195,2
20160701|2016-03-03 21:00,4,2.22,2.22,2.22,2.22,1
20160701|2016-03-03 22:00,4,2.2215,2.2215,2.2215,2.2215,1
20160701|2016-03-03 22:30,4,2.2225,2.2225,2.2225,2.2225,8
20160701|2016-03-03 23:00,4,2.2195,2.2195,2.219,2.219,2
20160701|2016-03-03 23:30,4,2.223,2.2265,2.2205,2.2205,10
20160701|2016-03-04 00:00,4,2.22,2.234,2.22,2.234,91
20160701|2016-03-04 00:30,4,2.2335,2.243,2.232,2.2425,78
20160701|2016-03-04 01:00,4,2.242,2.2465,2.2375,2.242,61
20160701|2016-03-04 01:30,4,2.2355,2.237,2.232,2.2325,17
20160701|2016-03-04 02:00,4,2.237,2.237,2.2305,2.2305,135
20160701|2016-03-04 02:30,4,2.23,2.2325,2.2285,2.2325,95
20160701|2016-03-04 03:00,4,2.231,2.232,2.2265,2.2265,68
20160701|2016-03-04 03:30,4,2.227,2.227,2.2235,2.2245,52
20160701|2016-03-04 04:00,4,2.2245,2.2275,2.2245,2.2275,93
20160701|2016-03-04 04:30,4,2.228,2.235,2.2275,2.2345,173
20160701|2016-03-04 05:00,4,2.234,2.236,2.2295,2.236,38
20160701|2016-03-04 05:30,4,2.2365,2.243,2.2365,2.237,27
20160701|2016-03-04 06:00,4,2.236,2.2365,2.2345,2.235,103
20160701|2016-03-04 06:30,4,2.236,2.242,2.235,2.2395,164
20160701|2016-03-04 07:00,4,2.2395,2.2465,2.2375,2.2375,67
20160701|2016-03-04 07:30,4,2.239,2.242,2.232,2.233,319
20160701|2016-03-04 08:00,4,2.2355,2.238,2.226,2.235,233
20160701|2016-03-04 08:30,4,2.2355,2.243,2.234,2.242,105
20160701|2016-03-04 09:00,4,2.2455,2.27,2.2455,2.263,333
20160701|2016-03-04 09:30,4,2.267,2.2705,2.2605,2.2645,132
20160701|2016-03-04 10:00,4,2.265,2.2805,2.265,2.279,264
20160701|2016-03-04 10:30,4,2.28,2.3045,2.278,2.2825,490
20160701|2016-03-04 11:00,4,2.286,2.286,2.2725,2.275,88
20160701|2016-03-04 11:30,4,2.274,2.277,2.272,2.2765,54
20160701|2016-03-04 12:00,4,2.276,2.2775,2.2725,2.2775,57
20160701|2016-03-04 12:30,4,2.2765,2.2765,2.274,2.274,8
20160701|2016-03-04 13:00,4,2.2725,2.2725,2.2575,2.263,32
20160701|2016-03-04 13:30,4,2.262,2.262,2.2615,2.262,26
20160701|2016-03-04 14:00,4,2.2625,2.268,2.2625,2.2625,8
20160701|2016-03-04 14:30,4,2.261,2.263,2.261,2.263,20
20160701|2016-03-04 15:00,4,2.264,2.264,2.2625,2.263,12
20160701|2016-03-04 15:30,4,2.262,2.264,2.262,2.264,9
20160701|2016-03-06 17:00,7,2.2735,2.279,2.2735,2.275,41
20160701|2016-03-06 18:30,7,2.2765,2.2765,2.2765,2.2765,10
20160701|2016-03-06 19:00,7,2.28,2.291,2.2655,2.271,30
20160701|2016-03-06 19:30,7,2.275,2.275,2.2675,2.2675,32
20160701|2016-03-06 20:00,7,2.265,2.2655,2.2555,2.2655,21
20160701|2016-03-06 20:30,7,2.2605,2.2605,2.2595,2.26,35
20160701|2016-03-06 21:00,7,2.255,2.255,2.249,2.255,15
20160701|2016-03-06 23:30,7,2.2605,2.2605,2.2605,2.2605,1
20160701|2016-03-07 00:00,7,2.261,2.261,2.2605,2.261,10
20160701|2016-03-07 00:30,7,2.2575,2.262,2.2575,2.262,15
20160701|2016-03-07 01:00,7,2.2645,2.2645,2.264,2.264,3
20160701|2016-03-07 01:30,7,2.261,2.262,2.261,2.262,4
20160701|2016-03-07 02:00,7,2.2665,2.2665,2.2605,2.2615,21
20160701|2016-03-07 02:30,7,2.261,2.265,2.26,2.265,63
20160701|2016-03-07 03:00,7,2.264,2.265,2.2565,2.2565,99
20160701|2016-03-07 03:30,7,2.258,2.2615,2.258,2.2605,26
20160701|2016-03-07 04:00,7,2.26,2.2655,2.26,2.2655,16
20160701|2016-03-07 04:30,7,2.2695,2.271,2.268,2.268,102
20160701|2016-03-07 05:00,7,2.269,2.271,2.269,2.2705,20
20160701|2016-03-07 05:30,7,2.271,2.274,2.271,2.273,85
20160701|2016-03-07 06:00,7,2.2735,2.2735,2.268,2.268,5
20160701|2016-03-07 06:30,7,2.268,2.275,2.268,2.274,23
20160701|2016-03-07 07:00,7,2.273,2.2865,2.2725,2.2825,299
20160701|2016-03-07 07:30,7,2.2835,2.2835,2.2585,2.2665,223
20160701|2016-03-07 08:00,7,2.265,2.272,2.264,2.272,467
20160701|2016-03-07 08:30,7,2.271,2.273,2.2635,2.2695,450
20160701|2016-03-07 09:00,7,2.27,2.281,2.2695,2.2725,138
20160701|2016-03-07 09:30,7,2.2735,2.2765,2.272,2.275,46
20160701|2016-03-07 10:00,7,2.278,2.2835,2.278,2.279,113
20160701|2016-03-07 10:30,7,2.28,2.2815,2.2765,2.277,113
20160701|2016-03-07 11:00,7,2.2775,2.281,2.2775,2.2795,66
20160701|2016-03-07 11:30,7,2.2805,2.2875,2.28,2.287,135
20160701|2016-03-07 12:00,7,2.287,2.2875,2.278,2.2795,33
20160701|2016-03-07 12:30,7,2.2785,2.282,2.2785,2.28,71
20160701|2016-03-07 14:00,7,2.283,2.283,2.282,2.282,2
20160701|2016-03-07 14:30,7,2.2825,2.2825,2.2815,2.2815,44
20160701|2016-03-07 15:00,7,2.281,2.281,2.2785,2.2795,9
20160701|2016-03-07 15:30,7,2.278,2.279,2.2775,2.279,16
20160701|2016-03-07 17:00,8,2.279,2.279,2.274,2.274,9
20160701|2016-03-07 17:30,8,2.2745,2.2785,2.2745,2.2785,4
20160701|2016-03-07 18:00,8,2.28,2.28,2.277,2.277,13
20160701|2016-03-07 18:30,8,2.277,2.277,2.275,2.275,11
20160701|2016-03-07 19:00,8,2.276,2.276,2.268,2.269,164
20160701|2016-03-07 19:30,8,2.2675,2.2715,2.263,2.265,120
20160701|2016-03-07 20:00,8,2.2615,2.2615,2.2505,2.254,58
20160701|2016-03-07 20:30,8,2.2515,2.2545,2.2435,2.245,31
20160701|2016-03-07 21:00,8,2.241,2.246,2.2405,2.246,73
20160701|2016-03-07 21:30,8,2.25,2.251,2.2495,2.251,5
20160701|2016-03-07 22:00,8,2.2525,2.2525,2.2505,2.2505,3
20160701|2016-03-07 23:00,8,2.2485,2.2485,2.2485,2.2485,2
20160701|2016-03-07 23:30,8,2.252,2.26,2.251,2.26,19
20160701|2016-03-08 00:00,8,2.2505,2.2505,2.2505,2.2505,2
20160701|2016-03-08 00:30,8,2.254,2.254,2.247,2.252,103
20160701|2016-03-08 01:00,8,2.2565,2.2565,2.249,2.249,73
20160701|2016-03-08 01:30,8,2.253,2.2565,2.2525,2.2565,17
20160701|2016-03-08 02:00,8,2.2595,2.267,2.2595,2.2645,24
20160701|2016-03-08 02:30,8,2.2655,2.2655,2.265,2.2655,12
20160701|2016-03-08 03:00,8,2.264,2.2655,2.264,2.2655,12
20160701|2016-03-08 03:30,8,2.2665,2.2665,2.2535,2.2555,21
20160701|2016-03-08 04:00,8,2.253,2.254,2.253,2.254,2
20160701|2016-03-08 04:30,8,2.257,2.2595,2.257,2.2595,5
20160701|2016-03-08 05:00,8,2.261,2.2625,2.261,2.262,4
20160701|2016-03-08 05:30,8,2.2625,2.265,2.262,2.2635,173
20160701|2016-03-08 06:00,8,2.2655,2.266,2.261,2.2615,18
20160701|2016-03-08 06:30,8,2.262,2.262,2.262,2.262,1
20160701|2016-03-08 07:00,8,2.266,2.266,2.246,2.2465,276
20160701|2016-03-08 07:30,8,2.2475,2.2515,2.2445,2.25,114
20160701|2016-03-08 08:00,8,2.25,2.25,2.238,2.2385,176
20160701|2016-03-08 08:30,8,2.239,2.2425,2.234,2.2345,109
20160701|2016-03-08 09:00,8,2.2315,2.2325,2.224,2.231,282
20160701|2016-03-08 09:30,8,2.23,2.23,2.209,2.212,359
20160701|2016-03-08 10:00,8,2.212,2.223,2.2115,2.221,216
20160701|2016-03-08 10:30,8,2.22,2.223,2.2125,2.2215,128
20160701|2016-03-08 11:00,8,2.22,2.226,2.219,2.2225,105
20160701|2016-03-08 11:30,8,2.225,2.2275,2.2225,2.2265,142
20160701|2016-03-08 12:00,8,2.2265,2.228,2.2205,2.2205,34
20160701|2016-03-08 12:30,8,2.2235,2.2265,2.2235,2.2255,16
20160701|2016-03-08 13:00,8,2.225,2.226,2.225,2.225,9
20160701|2016-03-08 13:30,8,2.222,2.2235,2.22,2.2235,33
20160701|2016-03-08 14:30,8,2.223,2.224,2.223,2.224,5
20160701|2016-03-08 15:00,8,2.2195,2.2215,2.2195,2.221,4
20160701|2016-03-08 15:30,8,2.22,2.22,2.219,2.219,2
20160701|2016-03-08 17:00,9,2.226,2.2265,2.2235,2.2235,8
20160701|2016-03-08 17:30,9,2.222,2.222,2.222,2.222,1
20160701|2016-03-08 18:00,9,2.218,2.218,2.218,2.218,1
20160701|2016-03-08 18:30,9,2.2155,2.2195,2.2155,2.2195,8
20160701|2016-03-08 19:00,9,2.2155,2.2275,2.2155,2.219,22
20160701|2016-03-08 19:30,9,2.219,2.2215,2.2175,2.2215,12
20160701|2016-03-08 20:00,9,2.219,2.2195,2.2185,2.2185,10
20160701|2016-03-08 20:30,9,2.215,2.215,2.2125,2.2125,4
20160701|2016-03-08 21:00,9,2.212,2.217,2.212,2.2125,145
20160701|2016-03-08 21:30,9,2.211,2.211,2.211,2.211,2
20160701|2016-03-08 23:00,9,2.216,2.22,2.216,2.22,11
20160701|2016-03-08 23:30,9,2.225,2.226,2.223,2.2255,31
20160701|2016-03-09 00:00,9,2.225,2.2265,2.2235,2.2235,34
20160701|2016-03-09 00:30,9,2.2265,2.2275,2.22,2.22,7
20160701|2016-03-09 01:00,9,2.223,2.2235,2.223,2.2235,4
20160701|2016-03-09 01:30,9,2.2245,2.23,2.224,2.23,50
20160701|2016-03-09 02:00,9,2.231,2.235,2.229,2.232,35
20160701|2016-03-09 02:30,9,2.233,2.2345,2.233,2.2345,19
20160701|2016-03-09 03:00,9,2.2355,2.2445,2.2355,2.243,42
20160701|2016-03-09 03:30,9,2.242,2.2435,2.241,2.242,7
20160701|2016-03-09 04:00,9,2.2395,2.24,2.2375,2.2385,89
20160701|2016-03-09 04:30,9,2.2385,2.2385,2.2375,2.238,27
20160701|2016-03-09 05:00,9,2.235,2.235,2.2335,2.2345,14
20160701|2016-03-09 05:30,9,2.2355,2.2355,2.2355,2.2355,1
20160701|2016-03-09 06:00,9,2.2395,2.2395,2.2365,2.2365,17
20160701|2016-03-09 06:30,9,2.2365,2.241,2.236,2.2375,110
20160701|2016-03-09 07:00,9,2.2365,2.244,2.2355,2.2355,90
20160701|2016-03-09 07:30,9,2.237,2.237,2.232,2.235,133
20160701|2016-03-09 08:00,9,2.233,2.2385,2.2325,2.237,48
20160701|2016-03-09 08:30,9,2.2395,2.242,2.234,2.2415,59
20160701|2016-03-09 09:00,9,2.2405,2.252,2.2405,2.249,76
20160701|2016-03-09 09:30,9,2.25,2.2555,2.2445,2.246,65
20160701|2016-03-09 10:00,9,2.248,2.2495,2.2455,2.2495,64
20160701|2016-03-09 10:30,9,2.2495,2.2495,2.24,2.2425,36
20160701|2016-03-09 11:00,9,2.24,2.24,2.238,2.239,19
20160701|2016-03-09 11:30,9,2.2395,2.2395,2.237,2.2375,139
20160701|2016-03-09 12:00,9,2.2365,2.2405,2.236,2.2365,23
20160701|2016-03-09 12:30,9,2.237,2.238,2.235,2.238,13
20160701|2016-03-09 13:00,9,2.24,2.24,2.2385,2.2385,8
20160701|2016-03-09 13:30,9,2.2395,2.2445,2.2395,2.244,15
20160701|2016-03-09 14:00,9,2.2405,2.2405,2.2405,2.2405,1
20160701|2016-03-09 14:30,9,2.24,2.242,2.24,2.242,9
20160701|2016-03-09 15:00,9,2.242,2.242,2.242,2.242,4
20160701|2016-03-09 15:30,9,2.2405,2.2405,2.239,2.239,11
20160701|2016-03-09 17:00,10,2.2385,2.2385,2.2385,2.2385,3
20160701|2016-03-09 17:30,10,2.2395,2.2395,2.239,2.239,2
20160701|2016-03-09 19:00,10,2.2425,2.2425,2.2425,2.2425,1
20160701|2016-03-09 19:30,10,2.243,2.2435,2.2325,2.2325,8
20160701|2016-03-09 20:00,10,2.234,2.234,2.234,2.234,1
20160701|2016-03-09 20:30,10,2.2355,2.236,2.2355,2.236,2
20160701|2016-03-09 22:00,10,2.242,2.242,2.242,2.242,4
20160701|2016-03-09 22:30,10,2.2435,2.2435,2.243,2.243,3
20160701|2016-03-09 23:00,10,2.2415,2.246,2.2415,2.246,2
20160701|2016-03-09 23:30,10,2.242,2.242,2.24,2.24,5
20160701|2016-03-10 00:00,10,2.239,2.2395,2.239,2.2395,14
20160701|2016-03-10 00:30,10,2.238,2.238,2.2335,2.2335,8
20160701|2016-03-10 01:00,10,2.229,2.23,2.229,2.23,5
20160701|2016-03-10 01:30,10,2.23,2.2385,2.23,2.2385,17
20160701|2016-03-10 02:00,10,2.236,2.238,2.235,2.2365,34
20160701|2016-03-10 02:30,10,2.2435,2.2435,2.2385,2.2385,6
20160701|2016-03-10 03:00,10,2.238,2.241,2.238,2.2395,70
20160701|2016-03-10 03:30,10,2.236,2.2365,2.233,2.233,19
20160701|2016-03-10 04:00,10,2.229,2.2295,2.2235,2.2235,34
20160701|2016-03-10 04:30,10,2.227,2.227,2.227,2.227,13
20160701|2016-03-10 05:00,10,2.228,2.2305,2.228,2.2305,3
20160701|2016-03-10 05:30,10,2.2335,2.234,2.2305,2.231,9
20160701|2016-03-10 06:00,10,2.2315,2.236,2.2315,2.235,41
20160701|2016-03-10 06:30,10,2.2345,2.2415,2.2305,2.241,207
20160701|2016-03-10 07:00,10,2.2375,2.2385,2.221,2.228,123
20160701|2016-03-10 07:30,10,2.225,2.2355,2.224,2.2325,206
20160701|2016-03-10 08:00,10,2.234,2.2385,2.2265,2.2265,171
20160701|2016-03-10 08:30,10,2.225,2.2345,2.2215,2.233,172
20160701|2016-03-10 09:00,10,2.233,2.2365,2.2295,2.2295,88
20160701|2016-03-10 09:30,10,2.2295,2.2295,2.2255,2.2265,73
20160701|2016-03-10 10:00,10,2.226,2.226,2.213,2.2135,46
20160701|2016-03-10 10:30,10,2.2185,2.2235,2.2175,2.2235,37
20160701|2016-03-10 11:00,10,2.225,2.225,2.221,2.223,13
20160701|2016-03-10 11:30,10,2.2235,2.225,2.22,2.2245,29
20160701|2016-03-10 12:00,10,2.2235,2.2255,2.223,2.225,40
20160701|2016-03-10 12:30,10,2.2285,2.2285,2.227,2.228,12
20160701|2016-03-10 13:00,10,2.228,2.2285,2.228,2.2285,21
20160701|2016-03-10 13:30,10,2.226,2.2285,2.226,2.2285,2
20160701|2016-03-10 14:30,10,2.228,2.2285,2.228,2.2285,2
20160701|2016-03-10 15:00,10,2.23,2.23,2.23,2.23,4
20160701|2016-03-10 15:30,10,2.2315,2.2315,2.2295,2.23,6
20160701|2016-03-10 17:00,11,2.231,2.231,2.23,2.231,3
20160701|2016-03-10 17:30,11,2.231,2.2325,2.2295,2.2295,61
20160701|2016-03-10 18:00,11,2.227,2.227,2.227,2.227,1
20160701|2016-03-10 18:30,11,2.228,2.228,2.228,2.228,1
20160701|2016-03-10 19:00,11,2.2325,2.239,2.2325,2.239,4
20160701|2016-03-10 19:30,11,2.239,2.243,2.239,2.242,32
20160701|2016-03-10 20:00,11,2.242,2.242,2.2415,2.2415,2
20160701|2016-03-10 20:30,11,2.2405,2.2405,2.24,2.24,2
20160701|2016-03-10 21:00,11,2.246,2.2485,2.246,2.2485,4
20160701|2016-03-10 22:30,11,2.25,2.25,2.25,2.25,2
20160701|2016-03-10 23:30,11,2.2435,2.244,2.2435,2.244,2
20160701|2016-03-11 00:30,11,2.254,2.2555,2.254,2.255,9
20160701|2016-03-11 01:00,11,2.255,2.2555,2.252,2.252,15
20160701|2016-03-11 01:30,11,2.2525,2.2525,2.242,2.2425,20
20160701|2016-03-11 02:00,11,2.2425,2.246,2.2425,2.2445,17
20160701|2016-03-11 02:30,11,2.245,2.2465,2.245,2.2455,14
20160701|2016-03-11 03:00,11,2.247,2.2485,2.2455,2.2475,100
20160701|2016-03-11 03:30,11,2.2465,2.2465,2.2465,2.2465,4
20160701|2016-03-11 04:00,11,2.2475,2.2475,2.2465,2.2475,9
20160701|2016-03-11 04:30,11,2.2475,2.251,2.247,2.248,20
20160701|2016-03-11 05:00,11,2.248,2.248,2.246,2.246,6
20160701|2016-03-11 05:30,11,2.2455,2.2455,2.243,2.243,6
20160701|2016-03-11 06:00,11,2.2415,2.242,2.239,2.239,37
20160701|2016-03-11 06:30,11,2.238,2.2405,2.238,2.2405,8
20160701|2016-03-11 07:00,11,2.2425,2.249,2.2425,2.248,17
20160701|2016-03-11 07:30,11,2.2485,2.25,2.238,2.2425,116
20160701|2016-03-11 08:00,11,2.242,2.2455,2.2405,2.2435,80
20160701|2016-03-11 08:30,11,2.245,2.25,2.2435,2.25,59
20160701|2016-03-11 09:00,11,2.2525,2.253,2.2475,2.2475,52
20160701|2016-03-11 09:30,11,2.246,2.255,2.246,2.2495,63
20160701|2016-03-11 10:00,11,2.2495,2.2595,2.249,2.259,81
20160701|2016-03-11 10:30,11,2.258,2.261,2.251,2.251,40
20160701|2016-03-11 11:00,11,2.253,2.254,2.252,2.253,102
20160701|2016-03-11 11:30,11,2.252,2.252,2.2445,2.248,67
20160701|2016-03-11 12:00,11,2.247,2.248,2.246,2.2475,28
20160701|2016-03-11 12:30,11,2.2455,2.2475,2.2455,2.2465,4
20160701|2016-03-11 13:00,11,2.2495,2.2495,2.2495,2.2495,1
20160701|2016-03-11 13:30,11,2.2495,2.2495,2.249,2.249,6
20160701|2016-03-11 14:00,11,2.2485,2.2485,2.2485,2.2485,2
20160701|2016-03-11 14:30,11,2.2465,2.2465,2.2415,2.2415,10
20160701|2016-03-11 15:00,11,2.241,2.241,2.241,2.241,1
20160701|2016-03-11 15:30,11,2.239,2.2405,2.238,2.2405,4
20160701|2016-03-13 17:00,14,2.243,2.2435,2.239,2.241,10
20160701|2016-03-13 17:30,14,2.242,2.242,2.24,2.24,50
20160701|2016-03-13 18:00,14,2.24,2.241,2.24,2.241,22
20160701|2016-03-13 18:30,14,2.241,2.241,2.241,2.241,1
20160701|2016-03-13 20:00,14,2.243,2.243,2.243,2.243,1
20160701|2016-03-13 20:30,14,2.243,2.252,2.243,2.252,5
20160701|2016-03-13 21:00,14,2.255,2.265,2.255,2.265,24
20160701|2016-03-13 21:30,14,2.27,2.279,2.27,2.279,72
20160701|2016-03-13 22:00,14,2.28,2.2815,2.27,2.275,21
20160701|2016-03-13 22:30,14,2.27,2.27,2.2695,2.2695,2
20160701|2016-03-13 23:30,14,2.271,2.271,2.2705,2.2705,6
20160701|2016-03-14 00:30,14,2.271,2.2715,2.2655,2.2655,51
20160701|2016-03-14 01:00,14,2.266,2.2665,2.264,2.264,3
20160701|2016-03-14 01:30,14,2.264,2.266,2.2605,2.2605,26
20160701|2016-03-14 02:00,14,2.261,2.265,2.261,2.2615,11
20160701|2016-03-14 02:30,14,2.2575,2.259,2.2565,2.257,18
20160701|2016-03-14 03:00,14,2.264,2.2645,2.259,2.259,41
20160701|2016-03-14 03:30,14,2.2585,2.2585,2.255,2.255,17
20160701|2016-03-14 04:00,14,2.2555,2.2555,2.251,2.251,9
20160701|2016-03-14 04:30,14,2.2495,2.251,2.249,2.251,14
20160701|2016-03-14 05:00,14,2.251,2.254,2.251,2.254,9
20160701|2016-03-14 05:30,14,2.2545,2.255,2.2545,2.255,5
20160701|2016-03-14 06:00,14,2.255,2.255,2.255,2.255,2
20160701|2016-03-14 06:30,14,2.256,2.256,2.2535,2.2535,7
20160701|2016-03-14 07:00,14,2.255,2.259,2.2545,2.2545,15
20160701|2016-03-14 07:30,14,2.258,2.26,2.2575,2.258,7
20160701|2016-03-14 08:00,14,2.2535,2.2545,2.251,2.2515,61
20160701|2016-03-14 08:30,14,2.25,2.25,2.233,2.236,108
20160701|2016-03-14 09:00,14,2.2345,2.2405,2.2345,2.24,55
20160701|2016-03-14 09:30,14,2.241,2.243,2.234,2.2355,24
20160701|2016-03-14 10:00,14,2.237,2.24,2.237,2.24,17
20160701|2016-03-14 10:30,14,2.2395,2.243,2.239,2.239,42
20160701|2016-03-14 11:00,14,2.2415,2.244,2.2375,2.2375,30
20160701|2016-03-14 11:30,14,2.237,2.246,2.2355,2.2455,109
20160701|2016-03-14 12:00,14,2.2455,2.2455,2.2425,2.244,29
20160701|2016-03-14 12:30,14,2.245,2.2475,2.244,2.2445,43
20160701|2016-03-14 13:00,14,2.2445,2.246,2.2435,2.2435,39
20160701|2016-03-14 13:30,14,2.245,2.245,2.2445,2.245,3
20160701|2016-03-14 14:00,14,2.242,2.246,2.242,2.246,4
20160701|2016-03-14 14:30,14,2.246,2.246,2.246,2.246,13
20160701|2016-03-14 15:00,14,2.2465,2.2465,2.2445,2.2445,15
20160701|2016-03-14 15:30,14,2.245,2.2455,2.2445,2.245,5
20160701|2016-03-14 17:00,15,2.247,2.2495,2.247,2.247,6
20160701|2016-03-14 18:30,15,2.25,2.25,2.25,2.25,1
20160701|2016-03-14 20:00,15,2.2415,2.2415,2.229,2.235,30
20160701|2016-03-14 20:30,15,2.2355,2.236,2.2355,2.236,5
20160701|2016-03-14 21:00,15,2.2325,2.2325,2.2295,2.23,32
20160701|2016-03-14 21:30,15,2.229,2.2295,2.229,2.2295,4
20160701|2016-03-14 22:00,15,2.233,2.233,2.233,2.233,5
20160701|2016-03-15 01:00,15,2.2345,2.2365,2.2335,2.2365,3
20160701|2016-03-15 01:30,15,2.235,2.235,2.233,2.2335,7
20160701|2016-03-15 02:00,15,2.2285,2.2285,2.219,2.2195,18
20160701|2016-03-15 02:30,15,2.2205,2.2205,2.2135,2.214,20
20160701|2016-03-15 03:00,15,2.2155,2.2225,2.2155,2.221,21
20160701|2016-03-15 03:30,15,2.223,2.2275,2.2225,2.226,20
20160701|2016-03-15 04:00,15,2.2265,2.2265,2.2255,2.2255,3
20160701|2016-03-15 04:30,15,2.2245,2.2245,2.218,2.218,8
20160701|2016-03-15 05:00,15,2.22,2.22,2.2195,2.2195,4
20160701|2016-03-15 05:30,15,2.219,2.2245,2.219,2.2245,4
20160701|2016-03-15 06:00,15,2.2265,2.227,2.2265,2.227,2
20160701|2016-03-15 06:30,15,2.228,2.229,2.228,2.229,9
20160701|2016-03-15 07:00,15,2.2215,2.224,2.2195,2.224,38
20160701|2016-03-15 07:30,15,2.2255,2.2275,2.223,2.226,26
20160701|2016-03-15 08:00,15,2.2275,2.237,2.2275,2.235,48
20160701|2016-03-15 08:30,15,2.236,2.241,2.234,2.2375,92
20160701|2016-03-15 09:00,15,2.238,2.241,2.2295,2.2295,103
20160701|2016-03-15 09:30,15,2.2275,2.234,2.2255,2.232,86
20160701|2016-03-15 10:00,15,2.231,2.237,2.2305,2.236,56
20160701|2016-03-15 10:30,15,2.237,2.2405,2.236,2.236,43
20160701|2016-03-15 11:00,15,2.2365,2.238,2.2335,2.2335,9
20160701|2016-03-15 11:30,15,2.2375,2.2415,2.2375,2.239,60
20160701|2016-03-15 12:00,15,2.2405,2.244,2.2405,2.2435,11
20160701|2016-03-15 12:30,15,2.244,2.244,2.2395,2.2395,7
20160701|2016-03-15 13:00,15,2.2405,2.2415,2.2405,2.2415,6
20160701|2016-03-15 13:30,15,2.2405,2.2405,2.2395,2.2405,9
20160701|2016-03-15 14:00,15,2.24,2.24,2.2395,2.24,4
20160701|2016-03-15 14:30,15,2.2395,2.241,2.2395,2.241,6
20160701|2016-03-15 15:00,15,2.241,2.241,2.2405,2.241,7
20160701|2016-03-15 15:30,15,2.24,2.2425,2.2395,2.2415,7
20160701|2016-03-15 17:00,16,2.2425,2.2425,2.2425,2.2425,1
20160701|2016-03-15 17:30,16,2.242,2.2425,2.2415,2.2425,5
20160701|2016-03-15 18:30,16,2.2425,2.245,2.2425,2.244,51
20160701|2016-03-15 20:00,16,2.246,2.246,2.239,2.239,115
20160701|2016-03-15 20:30,16,2.237,2.24,2.2365,2.24,38
20160701|2016-03-15 21:00,16,2.2365,2.2365,2.234,2.234,7
20160701|2016-03-15 21:30,16,2.231,2.232,2.2305,2.232,32
20160701|2016-03-16 00:30,16,2.236,2.2515,2.236,2.251,93
20160701|2016-03-16 01:00,16,2.251,2.251,2.245,2.247,10
20160701|2016-03-16 01:30,16,2.2465,2.25,2.2465,2.25,14
20160701|2016-03-16 02:30,16,2.242,2.242,2.2375,2.2375,2
20160701|2016-03-16 03:00,16,2.241,2.245,2.241,2.2435,29
20160701|2016-03-16 03:30,16,2.241,2.241,2.24,2.24,7
20160701|2016-03-16 05:00,16,2.248,2.248,2.248,2.248,3
20160701|2016-03-16 05:30,16,2.2475,2.2475,2.2475,2.2475,1
20160701|2016-03-16 06:00,16,2.243,2.243,2.2395,2.2395,12
20160701|2016-03-16 06:30,16,2.2415,2.2415,2.241,2.241,4
20160701|2016-03-16 07:00,16,2.2405,2.2415,2.2365,2.2375,10
20160701|2016-03-16 07:30,16,2.2385,2.2385,2.233,2.2375,65
20160701|2016-03-16 08:00,16,2.2385,2.2385,2.2345,2.2365,50
20160701|2016-03-16 08:30,16,2.2385,2.242,2.2365,2.2395,78
20160701|2016-03-16 09:00,16,2.2425,2.249,2.2425,2.249,83
20160701|2016-03-16 09:30,16,2.2445,2.2505,2.2445,2.2465,28
20160701|2016-03-16 10:00,16,2.2465,2.247,2.243,2.243,47
20160701|2016-03-16 10:30,16,2.243,2.245,2.2375,2.2375,41
20160701|2016-03-16 11:00,16,2.241,2.241,2.2375,2.238,8
20160701|2016-03-16 11:30,16,2.2395,2.2415,2.2365,2.2415,35
20160701|2016-03-16 12:00,16,2.24,2.24,2.2365,2.237,24
20160701|2016-03-16 12:30,16,2.237,2.238,2.237,2.237,6
20160701|2016-03-16 13:00,16,2.24,2.2675,2.24,2.2655,145
20160701|2016-03-16 13:30,16,2.265,2.269,2.261,2.265,25
20160701|2016-03-16 14:00,16,2.2645,2.27,2.2645,2.27,13
20160701|2016-03-16 14:30,16,2.269,2.2725,2.2685,2.27,34
20160701|2016-03-16 15:00,16,2.2655,2.2655,2.262,2.262,7
20160701|2016-03-16 15:30,16,2.261,2.2625,2.26,2.26,13
20160701|2016-03-16 17:00,17,2.2595,2.2595,2.2595,2.2595,3
20160701|2016-03-16 18:00,17,2.2605,2.261,2.2605,2.2605,16
20160701|2016-03-16 18:30,17,2.2605,2.261,2.2605,2.261,4
20160701|2016-03-16 19:00,17,2.265,2.265,2.265,2.265,1
20160701|2016-03-16 19:30,17,2.2715,2.2715,2.2715,2.2715,2
20160701|2016-03-16 20:00,17,2.2755,2.2755,2.27,2.271,6
20160701|2016-03-16 20:30,17,2.2705,2.275,2.2705,2.275,15
20160701|2016-03-16 21:00,17,2.275,2.2755,2.2745,2.2755,4
20160701|2016-03-16 21:30,17,2.2665,2.2665,2.2665,2.2665,1
20160701|2016-03-16 22:00,17,2.263,2.27,2.262,2.27,14
20160701|2016-03-16 22:30,17,2.27,2.27,2.27,2.27,1
20160701|2016-03-16 23:30,17,2.2735,2.2755,2.2735,2.2745,3
20160701|2016-03-17 00:00,17,2.274,2.274,2.274,2.274,2
20160701|2016-03-17 00:30,17,2.2735,2.2735,2.2695,2.27,43
20160701|2016-03-17 01:00,17,2.271,2.274,2.271,2.274,9
20160701|2016-03-17 01:30,17,2.2705,2.277,2.27,2.277,17
20160701|2016-03-17 02:00,17,2.275,2.2825,2.275,2.281,96
20160701|2016-03-17 02:30,17,2.282,2.293,2.282,2.2925,154
20160701|2016-03-17 03:00,17,2.293,2.3,2.2925,2.295,142
20160701|2016-03-17 03:30,17,2.2975,2.3,2.2945,2.3,57
20160701|2016-03-17 04:00,17,2.299,2.299,2.2945,2.2955,91
20160701|2016-03-17 04:30,17,2.295,2.295,2.294,2.294,3
20160701|2016-03-17 05:00,17,2.292,2.295,2.292,2.2945,7
20160701|2016-03-17 05:30,17,2.295,2.2995,2.2945,2.2995,17
20160701|2016-03-17 06:00,17,2.297,2.3025,2.297,2.3015,32
20160701|2016-03-17 06:30,17,2.3,2.3,2.2955,2.2955,7
20160701|2016-03-17 07:00,17,2.299,2.299,2.273,2.2745,118
20160701|2016-03-17 07:30,17,2.273,2.277,2.2715,2.275,66
20160701|2016-03-17 08:00,17,2.274,2.2885,2.274,2.284,189
20160701|2016-03-17 08:30,17,2.285,2.285,2.266,2.274,103
20160701|2016-03-17 09:00,17,2.272,2.278,2.272,2.2735,33
20160701|2016-03-17 09:30,17,2.274,2.2875,2.274,2.286,48
20160701|2016-03-17 10:00,17,2.2855,2.2865,2.2795,2.283,29
20160701|2016-03-17 10:30,17,2.282,2.292,2.282,2.2905,52
20160701|2016-03-17 11:00,17,2.2895,2.296,2.2895,2.29,41
20160701|2016-03-17 11:30,17,2.292,2.301,2.292,2.2995,98
20160701|2016-03-17 12:00,17,2.2985,2.2985,2.2935,2.2955,46
20160701|2016-03-17 12:30,17,2.294,2.297,2.294,2.2955,15
20160701|2016-03-17 13:00,17,2.2975,2.302,2.2975,2.302,28
20160701|2016-03-17 13:30,17,2.302,2.302,2.2975,2.2985,25
20160701|2016-03-17 14:00,17,2.2975,2.2975,2.2975,2.2975,2
20160701|2016-03-17 14:30,17,2.295,2.295,2.2935,2.2935,8
20160701|2016-03-17 15:00,17,2.2905,2.2935,2.29,2.2935,7
20160701|2016-03-17 15:30,17,2.2945,2.296,2.294,2.2955,44
20160701|2016-03-17 17:00,18,2.2995,2.3,2.2945,2.2945,4
20160701|2016-03-17 18:00,18,2.2935,2.2935,2.2935,2.2935,2
20160701|2016-03-17 18:30,18,2.2965,2.2965,2.2965,2.2965,1
20160701|2016-03-17 19:30,18,2.2965,2.2965,2.2965,2.2965,3
20160701|2016-03-17 20:00,18,2.297,2.304,2.289,2.3025,41
20160701|2016-03-17 20:30,18,2.305,2.325,2.3035,2.3225,151
20160701|2016-03-17 21:00,18,2.3255,2.3255,2.3145,2.3145,25
20160701|2016-03-17 21:30,18,2.317,2.317,2.317,2.317,1
20160701|2016-03-17 22:00,18,2.315,2.3215,2.3145,2.319,43
20160701|2016-03-17 22:30,18,2.324,2.3245,2.324,2.3245,2
20160701|2016-03-17 23:00,18,2.326,2.326,2.326,2.326,1
20160701|2016-03-17 23:30,18,2.322,2.322,2.3205,2.3205,4
20160701|2016-03-18 00:00,18,2.321,2.321,2.32,2.32,3
20160701|2016-03-18 00:30,18,2.323,2.323,2.32,2.32,5
20160701|2016-03-18 01:00,18,2.3235,2.3235,2.3235,2.3235,2
20160701|2016-03-18 01:30,18,2.323,2.329,2.3145,2.3155,14
20160701|2016-03-18 02:00,18,2.315,2.319,2.312,2.316,24
20160701|2016-03-18 02:30,18,2.3125,2.314,2.303,2.3065,32
20160701|2016-03-18 03:00,18,2.3055,2.3085,2.2915,2.2915,24
20160701|2016-03-18 03:30,18,2.293,2.2975,2.292,2.292,10
20160701|2016-03-18 04:00,18,2.291,2.297,2.291,2.297,5
20160701|2016-03-18 04:30,18,2.2955,2.298,2.2955,2.298,3
20160701|2016-03-18 05:00,18,2.2985,2.3,2.2985,2.3,3
20160701|2016-03-18 05:30,18,2.303,2.304,2.303,2.304,3
20160701|2016-03-18 06:00,18,2.3075,2.3075,2.3075,2.3075,1
20160701|2016-03-18 06:30,18,2.3035,2.3035,2.2995,2.301,26
20160701|2016-03-18 07:00,18,2.3,2.3005,2.2925,2.293,50
20160701|2016-03-18 07:30,18,2.2945,2.304,2.2945,2.304,39
20160701|2016-03-18 08:00,18,2.305,2.3155,2.301,2.3025,129
20160701|2016-03-18 08:30,18,2.3015,2.3065,2.2975,2.2975,143
20160701|2016-03-18 09:00,18,2.2965,2.3,2.292,2.2935,40
20160701|2016-03-18 09:30,18,2.2955,2.2985,2.2945,2.2975,29
20160701|2016-03-18 10:00,18,2.2955,2.298,2.2955,2.298,6
20160701|2016-03-18 10:30,18,2.295,2.2955,2.29,2.292,57
20160701|2016-03-18 11:00,18,2.2935,2.295,2.291,2.2915,39
20160701|2016-03-18 11:30,18,2.289,2.291,2.285,2.2895,69
20160701|2016-03-18 12:00,18,2.2895,2.291,2.2885,2.2905,12
20160701|2016-03-18 12:30,18,2.2935,2.2935,2.291,2.291,34
20160701|2016-03-18 13:00,18,2.291,2.294,2.291,2.294,5
20160701|2016-03-18 13:30,18,2.2925,2.2925,2.2925,2.2925,1
20160701|2016-03-18 14:00,18,2.2925,2.2955,2.2925,2.2955,5
20160701|2016-03-18 14:30,18,2.2945,2.296,2.294,2.296,4
20160701|2016-03-18 15:00,18,2.296,2.2965,2.295,2.2965,6
20160701|2016-03-18 15:30,18,2.2965,2.2965,2.293,2.293,11
20160701|2016-03-20 17:00,21,2.297,2.2995,2.285,2.285,5
20160701|2016-03-20 17:30,21,2.285,2.286,2.285,2.286,2
20160701|2016-03-20 18:00,21,2.284,2.284,2.283,2.284,3
20160701|2016-03-20 19:00,21,2.284,2.284,2.2835,2.2835,3
20160701|2016-03-20 19:30,21,2.2825,2.2825,2.2825,2.2825,1
20160701|2016-03-20 20:00,21,2.285,2.2855,2.28,2.2855,10
20160701|2016-03-20 20:30,21,2.29,2.297,2.288,2.297,7
20160701|2016-03-20 21:00,21,2.3,2.3,2.297,2.297,9
20160701|2016-03-20 22:00,21,2.289,2.289,2.289,2.289,2
20160701|2016-03-20 22:30,21,2.289,2.289,2.288,2.2885,4
20160701|2016-03-20 23:00,21,2.29,2.29,2.29,2.29,2
20160701|2016-03-21 00:00,21,2.288,2.288,2.288,2.288,7
20160701|2016-03-21 00:30,21,2.2885,2.2885,2.2875,2.2875,2
20160701|2016-03-21 01:00,21,2.286,2.286,2.285,2.285,4
20160701|2016-03-21 02:00,21,2.2815,2.2815,2.2785,2.2785,4
20160701|2016-03-21 02:30,21,2.2785,2.2825,2.278,2.2825,10
20160701|2016-03-21 03:00,21,2.2825,2.2875,2.279,2.2875,54
20160701|2016-03-21 03:30,21,2.2865,2.2935,2.2865,2.2905,111
20160701|2016-03-21 04:00,21,2.2915,2.295,2.2905,2.295,18
20160701|2016-03-21 04:30,21,2.294,2.297,2.294,2.296,6
20160701|2016-03-21 05:00,21,2.297,2.297,2.296,2.297,11
20160701|2016-03-21 05:30,21,2.2985,2.3025,2.2985,2.3025,4
20160701|2016-03-21 06:00,21,2.3,2.3035,2.3,2.3,59
20160701|2016-03-21 06:30,21,2.303,2.303,2.2995,2.2995,8
20160701|2016-03-21 07:00,21,2.3,2.301,2.2935,2.2945,41
20160701|2016-03-21 07:30,21,2.294,2.295,2.291,2.291,34
20160701|2016-03-21 08:00,21,2.2915,2.3,2.2905,2.2975,44
20160701|2016-03-21 08:30,21,2.298,2.3025,2.298,2.3,224
20160701|2016-03-21 09:00,21,2.3015,2.302,2.2965,2.2965,32
20160701|2016-03-21 09:30,21,2.296,2.296,2.2875,2.2925,47
20160701|2016-03-21 10:00,21,2.293,2.301,2.293,2.2995,44
20160701|2016-03-21 10:30,21,2.3,2.301,2.298,2.301,29
20160701|2016-03-21 11:00,21,2.3,2.3075,2.3,2.304,72
20160701|2016-03-21 11:30,21,2.3045,2.3055,2.2985,2.299,198
20160701|2016-03-21 12:00,21,2.299,2.3,2.298,2.3,28
20160701|2016-03-21 12:30,21,2.299,2.3005,2.2985,2.2995,11
20160701|2016-03-21 13:00,21,2.2985,2.2985,2.2955,2.2955,16
20160701|2016-03-21 13:30,21,2.295,2.295,2.291,2.291,16
20160701|2016-03-21 14:00,21,2.292,2.2945,2.292,2.2945,8
20160701|2016-03-21 14:30,21,2.294,2.295,2.294,2.295,8
20160701|2016-03-21 15:00,21,2.297,2.297,2.2965,2.2965,9
20160701|2016-03-21 15:30,21,2.2955,2.2955,2.294,2.294,3
20160701|2016-03-21 17:00,22,2.297,2.297,2.293,2.293,5
20160701|2016-03-21 17:30,22,2.295,2.295,2.295,2.295,2
20160701|2016-03-21 20:00,22,2.2905,2.2905,2.29,2.2905,17
20160701|2016-03-21 20:30,22,2.287,2.287,2.2865,2.2865,20
20160701|2016-03-21 21:30,22,2.287,2.288,2.287,2.288,17
20160701|2016-03-21 22:30,22,2.288,2.288,2.288,2.288,6
20160701|2016-03-21 23:00,22,2.2875,2.288,2.287,2.287,23
20160701|2016-03-22 00:30,22,2.291,2.296,2.291,2.296,5
20160701|2016-03-22 01:00,22,2.2955,2.2955,2.2955,2.2955,1
20160701|2016-03-22 01:30,22,2.291,2.291,2.287,2.287,11
20160701|2016-03-22 02:00,22,2.286,2.2955,2.286,2.2955,26
20160701|2016-03-22 02:30,22,2.2935,2.2935,2.283,2.2845,14
20160701|2016-03-22 03:00,22,2.288,2.288,2.28,2.28,32
20160701|2016-03-22 03:30,22,2.28,2.285,2.2785,2.2845,64
20160701|2016-03-22 04:00,22,2.288,2.2925,2.288,2.292,66
20160701|2016-03-22 04:30,22,2.2915,2.3,2.2915,2.3,88
20160701|2016-03-22 05:00,22,2.291,2.291,2.288,2.288,3
20160701|2016-03-22 05:30,22,2.289,2.2905,2.2885,2.29,45
20160701|2016-03-22 06:00,22,2.29,2.2925,2.2895,2.2925,9
20160701|2016-03-22 06:30,22,2.292,2.292,2.287,2.287,2
20160701|2016-03-22 07:00,22,2.2875,2.2875,2.28,2.282,23
20160701|2016-03-22 07:30,22,2.287,2.288,2.2855,2.287,13
20160701|2016-03-22 08:00,22,2.2865,2.2865,2.28,2.2855,69
20160701|2016-03-22 08:30,22,2.2865,2.2925,2.2855,2.2915,22
20160701|2016-03-22 09:00,22,2.292,2.294,2.29,2.2935,22
20160701|2016-03-22 09:30,22,2.294,2.295,2.2905,2.2925,21
20160701|2016-03-22 10:00,22,2.292,2.2935,2.2915,2.2925,15
20160701|2016-03-22 10:30,22,2.2915,2.2925,2.29,2.291,9
20160701|2016-03-22 11:00,22,2.294,2.2955,2.294,2.295,7
20160701|2016-03-22 11:30,22,2.2945,2.297,2.294,2.2965,77
20160701|2016-03-22 12:00,22,2.2965,2.2965,2.2945,2.295,17
20160701|2016-03-22 12:30,22,2.294,2.295,2.294,2.295,2
20160701|2016-03-22 13:00,22,2.2965,2.2965,2.295,2.296,9
20160701|2016-03-22 13:30,22,2.2965,2.2965,2.2955,2.2955,5
20160701|2016-03-22 14:00,22,2.2955,2.296,2.2955,2.296,3
20160701|2016-03-22 14:30,22,2.2975,2.301,2.2975,2.299,41
20160701|2016-03-22 15:00,22,2.299,2.2995,2.2985,2.2995,12
20160701|2016-03-22 15:30,22,2.299,2.299,2.298,2.298,6
20160701|2016-03-22 17:00,23,2.297,2.297,2.2965,2.2965,6
20160701|2016-03-22 17:30,23,2.293,2.293,2.293,2.293,2
20160701|2016-03-22 18:00,23,2.295,2.295,2.2925,2.2925,4
20160701|2016-03-22 18:30,23,2.2935,2.294,2.2935,2.294,6
20160701|2016-03-22 19:30,23,2.2975,2.2975,2.2975,2.2975,1
20160701|2016-03-22 20:00,23,2.2935,2.3025,2.2935,2.3025,12
20160701|2016-03-22 20:30,23,2.2995,2.2995,2.295,2.295,2
20160701|2016-03-22 21:00,23,2.2945,2.2945,2.293,2.294,76
20160701|2016-03-22 21:30,23,2.2945,2.2945,2.294,2.294,9
20160701|2016-03-22 23:30,23,2.2905,2.2905,2.288,2.289,15
20160701|2016-03-23 00:00,23,2.2915,2.2915,2.291,2.291,4
20160701|2016-03-23 00:30,23,2.289,2.289,2.2855,2.2855,26
20160701|2016-03-23 01:00,23,2.2865,2.29,2.2865,2.29,9
20160701|2016-03-23 01:30,23,2.2865,2.2865,2.285,2.285,6
20160701|2016-03-23 02:00,23,2.282,2.2825,2.282,2.2825,5
20160701|2016-03-23 02:30,23,2.282,2.282,2.2805,2.281,40
20160701|2016-03-23 03:00,23,2.2855,2.2855,2.2855,2.2855,1
20160701|2016-03-23 03:30,23,2.289,2.2905,2.2885,2.2885,5
20160701|2016-03-23 04:00,23,2.288,2.2885,2.2845,2.288,28
20160701|2016-03-23 04:30,23,2.2895,2.292,2.2885,2.292,4
20160701|2016-03-23 05:00,23,2.2895,2.2915,2.2895,2.291,35
20160701|2016-03-23 05:30,23,2.292,2.292,2.291,2.291,14
20160701|2016-03-23 06:00,23,2.293,2.293,2.293,2.293,4
20160701|2016-03-23 06:30,23,2.2955,2.2955,2.2955,2.2955,2
20160701|2016-03-23 07:00,23,2.291,2.291,2.2875,2.2875,6
20160701|2016-03-23 07:30,23,2.287,2.287,2.275,2.2755,104
20160701|2016-03-23 08:00,23,2.2755,2.2765,2.249,2.256,400
20160701|2016-03-23 08:30,23,2.2545,2.2615,2.252,2.252,233
20160701|2016-03-23 09:00,23,2.253,2.258,2.251,2.2555,61
20160701|2016-03-23 09:30,23,2.251,2.2545,2.246,2.249,106
20160701|2016-03-23 10:00,23,2.248,2.2505,2.2475,2.25,78
20160701|2016-03-23 10:30,23,2.252,2.2525,2.246,2.2465,59
20160701|2016-03-23 11:00,23,2.2465,2.2465,2.2415,2.2425,30
20160701|2016-03-23 11:30,23,2.241,2.2435,2.2375,2.2435,90
20160701|2016-03-23 12:00,23,2.2435,2.2515,2.2435,2.2515,57
20160701|2016-03-23 12:30,23,2.2505,2.251,2.2505,2.2505,5
20160701|2016-03-23 13:00,23,2.2515,2.2515,2.2455,2.2455,7
20160701|2016-03-23 13:30,23,2.2465,2.2465,2.2465,2.2465,3
20160701|2016-03-23 14:00,23,2.2435,2.2435,2.2435,2.2435,9
20160701|2016-03-23 14:30,23,2.2475,2.248,2.2475,2.248,8
20160701|2016-03-23 15:00,23,2.248,2.248,2.2465,2.2465,5
20160701|2016-03-23 15:30,23,2.2455,2.2455,2.2455,2.2455,3
20160701|2016-03-23 17:00,24,2.246,2.246,2.246,2.246,6
20160701|2016-03-23 18:00,24,2.246,2.246,2.2445,2.2445,6
20160701|2016-03-23 19:00,24,2.245,2.2475,2.245,2.2475,2
20160701|2016-03-23 19:30,24,2.2435,2.244,2.2435,2.244,3
20160701|2016-03-23 20:00,24,2.245,2.245,2.2405,2.2425,34
20160701|2016-03-23 21:00,24,2.2385,2.241,2.238,2.241,6
20160701|2016-03-23 21:30,24,2.2415,2.249,2.2415,2.248,33
20160701|2016-03-23 22:00,24,2.248,2.248,2.248,2.248,1
20160701|2016-03-23 22:30,24,2.25,2.25,2.2465,2.2465,12
20160701|2016-03-23 23:00,24,2.247,2.247,2.247,2.247,1
20160701|2016-03-24 00:00,24,2.247,2.247,2.2465,2.2465,7
20160701|2016-03-24 00:30,24,2.2415,2.243,2.2415,2.243,13
20160701|2016-03-24 01:00,24,2.243,2.243,2.243,2.243,10
20160701|2016-03-24 01:30,24,2.239,2.239,2.235,2.2375,23
20160701|2016-03-24 02:00,24,2.2385,2.2385,2.2325,2.2325,5
20160701|2016-03-24 02:30,24,2.233,2.237,2.232,2.237,17
20160701|2016-03-24 03:00,24,2.2375,2.2435,2.234,2.2425,45
20160701|2016-03-24 03:30,24,2.243,2.2465,2.243,2.2465,5
20160701|2016-03-24 04:00,24,2.238,2.238,2.233,2.233,5
20160701|2016-03-24 04:30,24,2.237,2.241,2.237,2.2385,7
20160701|2016-03-24 05:00,24,2.235,2.237,2.233,2.233,12
20160701|2016-03-24 05:30,24,2.233,2.234,2.2265,2.2265,38
20160701|2016-03-24 06:00,24,2.2255,2.2255,2.214,2.217,97
20160701|2016-03-24 06:30,24,2.2165,2.223,2.2165,2.2195,12
20160701|2016-03-24 07:00,24,2.222,2.231,2.222,2.23,74
20160701|2016-03-24 07:30,24,2.231,2.231,2.227,2.2305,64
20160701|2016-03-24 08:00,24,2.232,2.2345,2.226,2.226,64
20160701|2016-03-24 08:30,24,2.226,2.2315,2.226,2.2315,43
20160701|2016-03-24 09:00,24,2.233,2.235,2.231,2.231,33
20160701|2016-03-24 09:30,24,2.234,2.235,2.2335,2.234,38
20160701|2016-03-24 10:00,24,2.2335,2.234,2.2285,2.23,66
20160701|2016-03-24 10:30,24,2.23,2.2345,2.2285,2.2345,35
20160701|2016-03-24 11:00,24,2.2345,2.2365,2.2335,2.2335,23
20160701|2016-03-24 11:30,24,2.2335,2.237,2.232,2.2355,42
20160701|2016-03-24 12:00,24,2.234,2.24,2.234,2.24,21
20160701|2016-03-24 12:30,24,2.2375,2.239,2.2375,2.239,14
20160701|2016-03-24 13:00,24,2.242,2.244,2.2405,2.242,47
20160701|2016-03-24 13:30,24,2.2415,2.243,2.2415,2.243,4
20160701|2016-03-24 14:00,24,2.2435,2.245,2.2435,2.245,4
20160701|2016-03-24 14:30,24,2.2435,2.2435,2.2435,2.2435,3
20160701|2016-03-24 15:30,24,2.242,2.245,2.242,2.245,4
20160701|2016-03-27 17:00,28,2.242,2.2425,2.2415,2.242,24
20160701|2016-03-27 18:00,28,2.2455,2.25,2.2455,2.249,26
20160701|2016-03-27 19:00,28,2.2455,2.2455,2.2435,2.244,3
20160701|2016-03-27 19:30,28,2.2445,2.2445,2.2445,2.2445,1
20160701|2016-03-27 20:30,28,2.244,2.244,2.244,2.244,1
20160701|2016-03-27 23:00,28,2.248,2.248,2.248,2.248,1
20160701|2016-03-28 00:30,28,2.247,2.247,2.247,2.247,9
20160701|2016-03-28 01:00,28,2.246,2.247,2.236,2.236,21
20160701|2016-03-28 01:30,28,2.235,2.235,2.2305,2.2305,22
20160701|2016-03-28 02:00,28,2.232,2.232,2.232,2.232,3
20160701|2016-03-28 02:30,28,2.234,2.2345,2.234,2.2345,4
20160701|2016-03-28 03:00,28,2.2365,2.2365,2.234,2.234,3
20160701|2016-03-28 05:30,28,2.235,2.235,2.235,2.235,3
20160701|2016-03-28 06:00,28,2.237,2.2395,2.236,2.239,7
20160701|2016-03-28 06:30,28,2.2375,2.2375,2.2375,2.2375,1
20160701|2016-03-28 07:00,28,2.24,2.2405,2.2385,2.2385,7
20160701|2016-03-28 07:30,28,2.2415,2.2435,2.236,2.2365,14
20160701|2016-03-28 08:00,28,2.2365,2.2395,2.235,2.2395,15
20160701|2016-03-28 08:30,28,2.238,2.2415,2.2355,2.2415,61
20160701|2016-03-28 09:00,28,2.241,2.241,2.2375,2.2385,48
20160701|2016-03-28 09:30,28,2.239,2.239,2.2365,2.237,18
20160701|2016-03-28 10:00,28,2.2415,2.243,2.24,2.243,17
20160701|2016-03-28 10:30,28,2.2435,2.262,2.2425,2.2615,113
20160701|2016-03-28 11:00,28,2.262,2.262,2.2575,2.2575,30
20160701|2016-03-28 11:30,28,2.257,2.2585,2.253,2.255,78
20160701|2016-03-28 12:00,28,2.254,2.254,2.2455,2.2475,86
20160701|2016-03-28 12:30,28,2.249,2.25,2.2485,2.2485,10
20160701|2016-03-28 13:00,28,2.248,2.25,2.248,2.249,5
20160701|2016-03-28 13:30,28,2.249,2.249,2.248,2.248,3
20160701|2016-03-28 14:00,28,2.249,2.25,2.249,2.25,4
20160701|2016-03-28 14:30,28,2.25,2.25,2.2485,2.2485,4
20160701|2016-03-28 15:00,28,2.248,2.25,2.248,2.249,8
20160701|2016-03-28 15:30,28,2.2505,2.2505,2.2505,2.2505,1
20160701|2016-03-28 17:00,29,2.249,2.249,2.249,2.249,8
20160701|2016-03-28 17:30,29,2.249,2.249,2.249,2.249,1
20160701|2016-03-28 18:30,29,2.249,2.249,2.2485,2.2485,2
20160701|2016-03-28 19:00,29,2.25,2.254,2.25,2.253,14
20160701|2016-03-28 19:30,29,2.253,2.2535,2.253,2.2535,2
20160701|2016-03-28 20:00,29,2.2525,2.2525,2.249,2.249,2
20160701|2016-03-28 20:30,29,2.2475,2.248,2.244,2.248,25
20160701|2016-03-28 21:00,29,2.248,2.248,2.2465,2.248,5
20160701|2016-03-28 21:30,29,2.2465,2.2465,2.2405,2.2405,4
20160701|2016-03-28 22:00,29,2.242,2.243,2.2395,2.241,12
20160701|2016-03-29 00:00,29,2.2395,2.241,2.2395,2.241,2
20160701|2016-03-29 00:30,29,2.24,2.24,2.235,2.235,4
20160701|2016-03-29 01:00,29,2.235,2.2355,2.2335,2.2345,37
20160701|2016-03-29 01:30,29,2.2325,2.2325,2.222,2.228,69
20160701|2016-03-29 02:00,29,2.229,2.229,2.225,2.229,9
20160701|2016-03-29 02:30,29,2.225,2.2285,2.225,2.2275,11
20160701|2016-03-29 03:00,29,2.2315,2.2315,2.2315,2.2315,3
20160701|2016-03-29 03:30,29,2.2255,2.2255,2.224,2.225,8
20160701|2016-03-29 04:00,29,2.223,2.223,2.223,2.223,5
20160701|2016-03-29 04:30,29,2.222,2.222,2.2185,2.2185,24
20160701|2016-03-29 05:00,29,2.217,2.222,2.217,2.2205,23
20160701|2016-03-29 06:00,29,2.22,2.22,2.22,2.22,2
20160701|2016-03-29 06:30,29,2.2245,2.2245,2.223,2.2235,3
20160701|2016-03-29 07:00,29,2.2265,2.228,2.2205,2.2275,87
20160701|2016-03-29 07:30,29,2.228,2.228,2.2245,2.228,55
20160701|2016-03-29 08:00,29,2.229,2.2295,2.216,2.22,200
20160701|2016-03-29 08:30,29,2.22,2.221,2.217,2.2205,142
20160701|2016-03-29 09:00,29,2.22,2.2245,2.22,2.2235,72
20160701|2016-03-29 09:30,29,2.2235,2.224,2.2185,2.2185,85
20160701|2016-03-29 10:00,29,2.219,2.219,2.206,2.2115,332
20160701|2016-03-29 10:30,29,2.21,2.2135,2.21,2.213,178
20160701|2016-03-29 11:00,29,2.2125,2.221,2.21,2.2205,483
20160701|2016-03-29 11:30,29,2.2205,2.226,2.2205,2.2215,629
20160701|2016-03-29 12:00,29,2.2225,2.2225,2.2165,2.2175,91
20160701|2016-03-29 12:30,29,2.218,2.2215,2.217,2.2215,70
20160701|2016-03-29 13:00,29,2.222,2.222,2.22,2.22,35
20160701|2016-03-29 13:30,29,2.219,2.222,2.219,2.222,18
20160701|2016-03-29 14:00,29,2.2195,2.2195,2.217,2.2185,21
20160701|2016-03-29 14:30,29,2.2185,2.2195,2.218,2.2195,12
20160701|2016-03-29 15:00,29,2.2175,2.2185,2.217,2.2185,20
20160701|2016-03-29 15:30,29,2.2195,2.2205,2.2195,2.2205,3
20160701|2016-03-29 17:00,30,2.2185,2.2205,2.218,2.2205,7
20160701|2016-03-29 17:30,30,2.221,2.2225,2.221,2.2225,2
20160701|2016-03-29 18:00,30,2.2225,2.223,2.2225,2.223,4
20160701|2016-03-29 18:30,30,2.226,2.226,2.226,2.226,1
20160701|2016-03-29 19:00,30,2.2265,2.227,2.2255,2.2255,5
20160701|2016-03-29 19:30,30,2.222,2.225,2.222,2.225,6
20160701|2016-03-29 20:00,30,2.229,2.229,2.2265,2.2265,27
20160701|2016-03-29 20:30,30,2.226,2.226,2.222,2.2245,20
20160701|2016-03-29 21:00,30,2.2215,2.223,2.22,2.22,39
20160701|2016-03-29 21:30,30,2.2205,2.2205,2.212,2.212,129
20160701|2016-03-29 22:00,30,2.214,2.214,2.2035,2.205,68
20160701|2016-03-29 22:30,30,2.2035,2.2035,2.2,2.2015,7
20160701|2016-03-29 23:30,30,2.206,2.206,2.2055,2.2055,3
20160701|2016-03-30 00:00,30,2.2065,2.207,2.2065,2.207,2
20160701|2016-03-30 00:30,30,2.2075,2.2085,2.205,2.2065,29
20160701|2016-03-30 01:00,30,2.2025,2.2025,2.19,2.199,163
20160701|2016-03-30 01:30,30,2.197,2.2035,2.194,2.195,111
20160701|2016-03-30 02:00,30,2.202,2.204,2.1995,2.2025,15
20160701|2016-03-30 02:30,30,2.2055,2.209,2.2055,2.206,14
20160701|2016-03-30 03:00,30,2.21,2.213,2.21,2.213,19
20160701|2016-03-30 03:30,30,2.212,2.212,2.209,2.209,4
20160701|2016-03-30 04:00,30,2.2085,2.2085,2.2085,2.2085,2
20160701|2016-03-30 04:30,30,2.205,2.206,2.205,2.206,5
20160701|2016-03-30 05:00,30,2.208,2.208,2.208,2.208,2
20160701|2016-03-30 05:30,30,2.209,2.209,2.209,2.209,1
20160701|2016-03-30 06:00,30,2.2065,2.21,2.2065,2.2095,22
20160701|2016-03-30 06:30,30,2.2085,2.2155,2.208,2.215,23
20160701|2016-03-30 07:00,30,2.2115,2.213,2.2015,2.203,66
20160701|2016-03-30 07:30,30,2.201,2.203,2.1985,2.1995,32
20160701|2016-03-30 08:00,30,2.199,2.2,2.193,2.196,173
20160701|2016-03-30 08:30,30,2.1975,2.2055,2.196,2.201,162
20160701|2016-03-30 09:00,30,2.2015,2.207,2.199,2.2035,45
20160701|2016-03-30 09:30,30,2.207,2.213,2.2025,2.2045,43
20160701|2016-03-30 10:00,30,2.2035,2.2035,2.1985,2.2005,44
20160701|2016-03-30 10:30,30,2.2,2.2015,2.1965,2.2015,127
20160701|2016-03-30 11:00,30,2.2,2.2025,2.2,2.202,70
20160701|2016-03-30 11:30,30,2.199,2.2,2.195,2.199,187
20160701|2016-03-30 12:00,30,2.199,2.201,2.198,2.198,16
20160701|2016-03-30 12:30,30,2.2,2.2,2.1995,2.1995,10
20160701|2016-03-30 13:00,30,2.1985,2.2005,2.1985,2.2005,6
20160701|2016-03-30 13:30,30,2.2015,2.2015,2.2005,2.2005,6
20160701|2016-03-30 14:00,30,2.2005,2.2005,2.1995,2.1995,3
20160701|2016-03-30 14:30,30,2.1995,2.2,2.1975,2.1975,15
20160701|2016-03-30 15:00,30,2.198,2.198,2.197,2.197,5
20160701|2016-03-30 15:30,30,2.197,2.1975,2.1955,2.196,9
20160701|2016-03-30 17:00,31,2.197,2.197,2.1965,2.1965,3
20160701|2016-03-30 18:00,31,2.195,2.195,2.1925,2.1925,4
20160701|2016-03-30 18:30,31,2.193,2.193,2.1925,2.1925,8
20160701|2016-03-30 19:00,31,2.1955,2.196,2.1955,2.1955,4
20160701|2016-03-30 19:30,31,2.1925,2.1925,2.1895,2.1895,6
20160701|2016-03-30 20:00,31,2.19,2.19,2.18,2.187,61
20160701|2016-03-30 20:30,31,2.187,2.188,2.186,2.188,20
20160701|2016-03-30 21:00,31,2.186,2.187,2.185,2.185,19
20160701|2016-03-30 21:30,31,2.1845,2.1855,2.1845,2.1855,28
20160701|2016-03-30 22:00,31,2.1815,2.188,2.1815,2.1875,64
20160701|2016-03-30 22:30,31,2.1875,2.19,2.1875,2.1895,16
20160701|2016-03-30 23:30,31,2.189,2.189,2.1875,2.188,7
20160701|2016-03-31 00:30,31,2.1885,2.1905,2.183,2.185,19
20160701|2016-03-31 01:00,31,2.1865,2.189,2.1865,2.188,43
20160701|2016-03-31 01:30,31,2.1865,2.191,2.186,2.191,70
20160701|2016-03-31 02:00,31,2.1905,2.191,2.181,2.1815,58
20160701|2016-03-31 02:30,31,2.179,2.1805,2.175,2.1765,69
20160701|2016-03-31 03:00,31,2.1785,2.1785,2.178,2.178,3
20160701|2016-03-31 03:30,31,2.182,2.1855,2.182,2.185,9
20160701|2016-03-31 04:00,31,2.1815,2.1815,2.18,2.18,33
20160701|2016-03-31 04:30,31,2.179,2.181,2.179,2.181,8
20160701|2016-03-31 05:00,31,2.184,2.184,2.177,2.177,26
20160701|2016-03-31 05:30,31,2.1775,2.1785,2.1755,2.1785,9
20160701|2016-03-31 06:00,31,2.179,2.1885,2.179,2.1885,22
20160701|2016-03-31 06:30,31,2.188,2.188,2.1815,2.1815,13
20160701|2016-03-31 07:00,31,2.182,2.185,2.179,2.1845,75
20160701|2016-03-31 07:30,31,2.1835,2.1885,2.1835,2.185,7
20160701|2016-03-31 08:00,31,2.188,2.195,2.1835,2.194,241
20160701|2016-03-31 08:30,31,2.195,2.2055,2.193,2.2025,152
20160701|2016-03-31 09:00,31,2.2035,2.206,2.2015,2.2045,46
20160701|2016-03-31 09:30,31,2.2045,2.2045,2.2,2.201,72
20160701|2016-03-31 10:00,31,2.197,2.1985,2.19,2.195,47
20160701|2016-03-31 10:30,31,2.195,2.198,2.192,2.192,52
20160701|2016-03-31 11:00,31,2.192,2.194,2.1905,2.191,59
20160701|2016-03-31 11:30,31,2.193,2.193,2.1865,2.1915,264
20160701|2016-03-31 12:00,31,2.191,2.195,2.191,2.195,25
20160701|2016-03-31 12:30,31,2.194,2.194,2.1935,2.1935,4
20160701|2016-03-31 13:00,31,2.1935,2.1935,2.1925,2.1935,25
20160701|2016-03-31 13:30,31,2.1915,2.193,2.191,2.192,12
20160701|2016-03-31 14:00,31,2.193,2.1935,2.192,2.1935,17
20160701|2016-03-31 14:30,31,2.1935,2.194,2.192,2.1925,41
20160701|2016-03-31 15:00,31,2.1915,2.1915,2.191,2.191,7
20160701|2016-03-31 15:30,31,2.192,2.192,2.1905,2.1905,4
20160701|2016-03-31 17:00,1,2.1925,2.1935,2.192,2.1935,3
20160701|2016-03-31 18:00,1,2.192,2.192,2.19,2.19,23
20160701|2016-03-31 19:00,1,2.192,2.1925,2.192,2.1925,24
20160701|2016-03-31 19:30,1,2.1885,2.1965,2.1885,2.1965,36
20160701|2016-03-31 20:00,1,2.1945,2.2,2.193,2.193,67
20160701|2016-03-31 20:30,1,2.196,2.1985,2.193,2.193,66
20160701|2016-03-31 21:00,1,2.1945,2.195,2.1915,2.1925,82
20160701|2016-03-31 21:30,1,2.1925,2.1955,2.192,2.1955,103
20160701|2016-03-31 22:00,1,2.197,2.197,2.1955,2.1955,16
20160701|2016-03-31 22:30,1,2.193,2.193,2.191,2.1915,15
20160701|2016-03-31 23:00,1,2.193,2.193,2.191,2.191,12
20160701|2016-03-31 23:30,1,2.191,2.192,2.191,2.192,13
20160701|2016-04-01 00:30,1,2.1945,2.1955,2.1945,2.1955,18
20160701|2016-04-01 01:00,1,2.1965,2.199,2.196,2.199,222
20160701|2016-04-01 01:30,1,2.199,2.203,2.197,2.2025,252
20160701|2016-04-01 02:00,1,2.2,2.205,2.199,2.205,10
20160701|2016-04-01 02:30,1,2.205,2.211,2.205,2.209,14
20160701|2016-04-01 03:00,1,2.2065,2.2065,2.2055,2.2055,3
20160701|2016-04-01 03:30,1,2.21,2.211,2.2085,2.211,5
20160701|2016-04-01 04:00,1,2.21,2.2105,2.209,2.209,36
20160701|2016-04-01 04:30,1,2.207,2.207,2.207,2.207,1
20160701|2016-04-01 05:00,1,2.2055,2.2055,2.1985,2.1985,18
20160701|2016-04-01 05:30,1,2.1975,2.1975,2.193,2.194,59
20160701|2016-04-01 06:00,1,2.1935,2.195,2.1925,2.1945,25
20160701|2016-04-01 06:30,1,2.1935,2.1935,2.1915,2.1935,10
20160701|2016-04-01 07:00,1,2.192,2.1935,2.1895,2.191,32
20160701|2016-04-01 07:30,1,2.188,2.1895,2.1725,2.177,279
20160701|2016-04-01 08:00,1,2.1735,2.176,2.1695,2.173,205
20160701|2016-04-01 08:30,1,2.1745,2.1795,2.174,2.1795,92
20160701|2016-04-01 09:00,1,2.1795,2.194,2.1775,2.183,140
20160701|2016-04-01 09:30,1,2.182,2.192,2.1815,2.186,57
20160701|2016-04-01 10:00,1,2.187,2.1895,2.185,2.185,55
20160701|2016-04-01 10:30,1,2.186,2.188,2.179,2.18,76
20160701|2016-04-01 11:00,1,2.1805,2.1805,2.175,2.1775,80
20160701|2016-04-01 11:30,1,2.176,2.1765,2.168,2.1725,178
20160701|2016-04-01 12:00,1,2.172,2.1795,2.172,2.1785,38
20160701|2016-04-01 12:30,1,2.178,2.178,2.173,2.173,17
20160701|2016-04-01 13:00,1,2.174,2.1745,2.1735,2.1735,9
20160701|2016-04-01 13:30,1,2.173,2.174,2.1725,2.1725,14
20160701|2016-04-01 14:00,1,2.173,2.1735,2.173,2.1735,8
20160701|2016-04-01 14:30,1,2.174,2.175,2.174,2.1745,14
20160701|2016-04-01 15:00,1,2.176,2.176,2.176,2.176,5
20160701|2016-04-01 15:30,1,2.174,2.176,2.174,2.176,2
20160701|2016-04-03 17:00,4,2.16,2.1705,2.159,2.1705,18
20160701|2016-04-03 17:30,4,2.166,2.166,2.1615,2.1615,5
20160701|2016-04-03 18:00,4,2.1645,2.1645,2.161,2.1615,11
20160701|2016-04-03 18:30,4,2.165,2.165,2.164,2.164,2
20160701|2016-04-03 19:00,4,2.1695,2.172,2.1695,2.172,5
20160701|2016-04-03 19:30,4,2.1705,2.1705,2.17,2.17,2
20160701|2016-04-03 20:00,4,2.1675,2.1675,2.166,2.166,6
20160701|2016-04-03 20:30,4,2.1625,2.165,2.1625,2.165,2
20160701|2016-04-03 21:30,4,2.17,2.1705,2.17,2.17,4
20160701|2016-04-03 22:00,4,2.1725,2.1725,2.1725,2.1725,2
20160701|2016-04-03 22:30,4,2.173,2.173,2.173,2.173,1
20160701|2016-04-03 23:00,4,2.172,2.172,2.172,2.172,3
20160701|2016-04-03 23:30,4,2.167,2.167,2.167,2.167,1
20160701|2016-04-04 00:00,4,2.1655,2.1655,2.1655,2.1655,1
20160701|2016-04-04 00:30,4,2.1645,2.1645,2.1645,2.1645,1
20160701|2016-04-04 01:00,4,2.165,2.165,2.1635,2.165,24
20160701|2016-04-04 01:30,4,2.166,2.166,2.159,2.159,23
20160701|2016-04-04 02:00,4,2.1585,2.1615,2.1575,2.1615,15
20160701|2016-04-04 02:30,4,2.1625,2.1695,2.1625,2.169,27
20160701|2016-04-04 03:00,4,2.168,2.172,2.168,2.171,8
20160701|2016-04-04 03:30,4,2.175,2.176,2.1735,2.175,8
20160701|2016-04-04 04:00,4,2.176,2.1765,2.175,2.175,15
20160701|2016-04-04 04:30,4,2.176,2.177,2.1755,2.177,17
20160701|2016-04-04 05:00,4,2.1735,2.174,2.1715,2.172,19
20160701|2016-04-04 05:30,4,2.169,2.169,2.166,2.168,10
20160701|2016-04-04 06:00,4,2.167,2.169,2.167,2.169,6
20160701|2016-04-04 06:30,4,2.174,2.174,2.168,2.1685,49
20160701|2016-04-04 07:00,4,2.17,2.174,2.166,2.1725,40
20160701|2016-04-04 07:30,4,2.171,2.171,2.168,2.17,26
20160701|2016-04-04 08:00,4,2.17,2.171,2.1655,2.166,73
20160701|2016-04-04 08:30,4,2.1655,2.1665,2.161,2.1665,181
20160701|2016-04-04 09:00,4,2.166,2.168,2.1605,2.1605,62
20160701|2016-04-04 09:30,4,2.161,2.162,2.157,2.1575,61
20160701|2016-04-04 10:00,4,2.1575,2.1575,2.146,2.1485,229
20160701|2016-04-04 10:30,4,2.1485,2.1495,2.147,2.148,134
20160701|2016-04-04 11:00,4,2.1475,2.1515,2.1475,2.15,34
20160701|2016-04-04 11:30,4,2.1495,2.151,2.1475,2.151,94
20160701|2016-04-04 12:00,4,2.1505,2.152,2.1495,2.152,10
20160701|2016-04-04 12:30,4,2.1505,2.154,2.15,2.152,50
20160701|2016-04-04 13:00,4,2.1525,2.1525,2.1505,2.1505,29
20160701|2016-04-04 13:30,4,2.151,2.1515,2.151,2.1515,11
20160701|2016-04-04 14:00,4,2.154,2.155,2.152,2.1535,12
20160701|2016-04-04 14:30,4,2.1545,2.1545,2.1515,2.152,12
20160701|2016-04-04 15:00,4,2.152,2.152,2.1515,2.1515,6
20160701|2016-04-04 15:30,4,2.151,2.151,2.1475,2.151,53
20160701|2016-04-04 17:00,5,2.1545,2.1575,2.1545,2.1575,79
20160701|2016-04-04 17:30,5,2.1585,2.1585,2.1575,2.1575,8
20160701|2016-04-04 18:30,5,2.155,2.155,2.15,2.15,20
20160701|2016-04-04 19:00,5,2.1515,2.152,2.1515,2.152,6
20160701|2016-04-04 19:30,5,2.1555,2.157,2.1555,2.157,13
20160701|2016-04-04 20:00,5,2.1575,2.162,2.1545,2.159,170
20160701|2016-04-04 20:30,5,2.1565,2.163,2.1565,2.162,19
20160701|2016-04-04 21:00,5,2.161,2.1615,2.161,2.1615,3
20160701|2016-04-04 21:30,5,2.163,2.165,2.163,2.165,15
20160701|2016-04-04 22:00,5,2.1655,2.1655,2.1625,2.1655,22
20160701|2016-04-04 22:30,5,2.167,2.167,2.167,2.167,3
20160701|2016-04-04 23:00,5,2.1655,2.1655,2.1655,2.1655,1
20160701|2016-04-04 23:30,5,2.1655,2.1655,2.1655,2.1655,2
20160701|2016-04-05 00:00,5,2.163,2.163,2.1605,2.1605,12
20160701|2016-04-05 00:30,5,2.165,2.17,2.164,2.17,99
20160701|2016-04-05 01:00,5,2.1645,2.167,2.1635,2.166,87
20160701|2016-04-05 01:30,5,2.1665,2.1665,2.1595,2.1595,67
20160701|2016-04-05 02:00,5,2.1615,2.1615,2.153,2.1535,35
20160701|2016-04-05 02:30,5,2.1535,2.1535,2.153,2.1535,4
20160701|2016-04-05 03:00,5,2.154,2.1575,2.1535,2.1575,12
20160701|2016-04-05 03:30,5,2.154,2.155,2.1535,2.155,18
20160701|2016-04-05 04:30,5,2.155,2.155,2.153,2.153,9
20160701|2016-04-05 05:00,5,2.152,2.152,2.144,2.144,46
20160701|2016-04-05 05:30,5,2.1445,2.1475,2.1435,2.1475,47
20160701|2016-04-05 06:00,5,2.148,2.1515,2.1465,2.151,63
20160701|2016-04-05 06:30,5,2.15,2.15,2.146,2.147,39
20160701|2016-04-05 07:00,5,2.146,2.1485,2.1445,2.1455,149
20160701|2016-04-05 07:30,5,2.146,2.148,2.1445,2.146,179
20160701|2016-04-05 08:00,5,2.1455,2.157,2.1415,2.154,210
20160701|2016-04-05 08:30,5,2.154,2.1575,2.152,2.1575,47
20160701|2016-04-05 09:00,5,2.157,2.1595,2.1545,2.156,119
20160701|2016-04-05 09:30,5,2.156,2.156,2.147,2.1495,137
20160701|2016-04-05 10:00,5,2.147,2.15,2.147,2.1495,142
20160701|2016-04-05 10:30,5,2.148,2.1525,2.148,2.152,120
20160701|2016-04-05 11:00,5,2.1505,2.153,2.15,2.152,146
20160701|2016-04-05 11:30,5,2.1525,2.1525,2.147,2.147,152
20160701|2016-04-05 12:00,5,2.147,2.148,2.1455,2.147,129
20160701|2016-04-05 12:30,5,2.147,2.1475,2.145,2.147,56
20160701|2016-04-05 13:00,5,2.147,2.151,2.1455,2.151,32
20160701|2016-04-05 13:30,5,2.151,2.153,2.151,2.152,3
20160701|2016-04-05 14:00,5,2.1515,2.1515,2.149,2.149,3
20160701|2016-04-05 14:30,5,2.148,2.1485,2.147,2.147,12
20160701|2016-04-05 15:00,5,2.149,2.149,2.1475,2.148,8
20160701|2016-04-05 15:30,5,2.1515,2.1525,2.151,2.1525,10
20160701|2016-04-05 17:00,6,2.1525,2.1525,2.1525,2.1525,1
20160701|2016-04-05 17:30,6,2.152,2.152,2.152,2.152,1
20160701|2016-04-05 18:30,6,2.1515,2.1515,2.15,2.15,11
20160701|2016-04-05 19:00,6,2.1525,2.1545,2.1525,2.1535,11
20160701|2016-04-05 19:30,6,2.154,2.155,2.154,2.1545,28
20160701|2016-04-05 20:00,6,2.155,2.155,2.1525,2.1525,4
20160701|2016-04-05 20:30,6,2.1535,2.1595,2.152,2.1585,247
20160701|2016-04-05 21:00,6,2.158,2.16,2.158,2.158,15
20160701|2016-04-05 21:30,6,2.158,2.16,2.1575,2.1575,124
20160701|2016-04-05 22:00,6,2.1585,2.16,2.1575,2.16,83
20160701|2016-04-05 22:30,6,2.158,2.158,2.158,2.158,11
20160701|2016-04-05 23:00,6,2.1585,2.16,2.1585,2.1595,13
20160701|2016-04-05 23:30,6,2.158,2.1605,2.158,2.16,27
20160701|2016-04-06 00:00,6,2.16,2.16,2.159,2.16,26
20160701|2016-04-06 00:30,6,2.157,2.157,2.1545,2.156,45
20160701|2016-04-06 01:00,6,2.155,2.16,2.155,2.1575,57
20160701|2016-04-06 01:30,6,2.154,2.155,2.153,2.155,260
20160701|2016-04-06 02:00,6,2.1525,2.153,2.148,2.153,14
20160701|2016-04-06 02:30,6,2.1545,2.1585,2.1545,2.158,24
20160701|2016-04-06 03:00,6,2.156,2.156,2.151,2.151,19
20160701|2016-04-06 03:30,6,2.1525,2.1545,2.151,2.1545,21
20160701|2016-04-06 04:00,6,2.1525,2.153,2.1505,2.1505,17
20160701|2016-04-06 04:30,6,2.149,2.149,2.148,2.1485,21
20160701|2016-04-06 05:00,6,2.1485,2.1485,2.147,2.147,10
20160701|2016-04-06 05:30,6,2.1475,2.1475,2.145,2.145,24
20160701|2016-04-06 06:00,6,2.1455,2.146,2.1425,2.1425,20
20160701|2016-04-06 06:30,6,2.143,2.146,2.1425,2.145,30
20160701|2016-04-06 07:00,6,2.145,2.145,2.1425,2.1445,151
20160701|2016-04-06 07:30,6,2.1415,2.1435,2.141,2.1425,112
20160701|2016-04-06 08:00,6,2.144,2.149,2.143,2.147,236
20160701|2016-04-06 08:30,6,2.1485,2.1505,2.1445,2.146,65
20160701|2016-04-06 09:00,6,2.145,2.148,2.143,2.1445,116
20160701|2016-04-06 09:30,6,2.1445,2.1565,2.1425,2.156,179
20160701|2016-04-06 10:00,6,2.156,2.1575,2.1505,2.154,196
20160701|2016-04-06 10:30,6,2.1545,2.1615,2.154,2.156,85
20160701|2016-04-06 11:00,6,2.156,2.1565,2.1525,2.153,125
20160701|2016-04-06 11:30,6,2.153,2.156,2.1505,2.154,243
20160701|2016-04-06 12:00,6,2.154,2.156,2.152,2.152,94
20160701|2016-04-06 12:30,6,2.152,2.154,2.152,2.153,125
20160701|2016-04-06 13:00,6,2.153,2.153,2.15,2.153,27
20160701|2016-04-06 14:00,6,2.1525,2.1535,2.1525,2.153,10
20160701|2016-04-06 14:30,6,2.153,2.153,2.153,2.153,1
20160701|2016-04-06 15:00,6,2.1545,2.1545,2.1545,2.1545,1
20160701|2016-04-06 15:30,6,2.153,2.1535,2.153,2.153,4
20160701|2016-04-06 17:00,7,2.1505,2.1505,2.1505,2.1505,2
20160701|2016-04-06 17:30,7,2.15,2.1515,2.15,2.1515,5
20160701|2016-04-06 18:30,7,2.1595,2.1595,2.1595,2.1595,1
20160701|2016-04-06 19:00,7,2.1565,2.1565,2.1565,2.1565,1
20160701|2016-04-06 19:30,7,2.162,2.163,2.1605,2.1605,38
20160701|2016-04-06 20:00,7,2.1615,2.1625,2.1595,2.161,24
20160701|2016-04-06 20:30,7,2.161,2.161,2.157,2.157,2
20160701|2016-04-06 21:00,7,2.1535,2.1535,2.1525,2.1535,13
20160701|2016-04-06 21:30,7,2.1525,2.1545,2.152,2.1535,60
20160701|2016-04-06 22:00,7,2.1535,2.1535,2.1535,2.1535,10
20160701|2016-04-06 23:30,7,2.155,2.155,2.155,2.155,1
20160701|2016-04-07 00:00,7,2.158,2.159,2.1575,2.1585,15
20160701|2016-04-07 00:30,7,2.158,2.159,2.157,2.157,18
20160701|2016-04-07 01:00,7,2.159,2.163,2.159,2.162,55
20160701|2016-04-07 01:30,7,2.16,2.1615,2.153,2.153,101
20160701|2016-04-07 02:00,7,2.1515,2.152,2.1275,2.1275,228
20160701|2016-04-07 02:30,7,2.129,2.1305,2.1245,2.1285,170
20160701|2016-04-07 03:00,7,2.1285,2.1285,2.1255,2.126,58
20160701|2016-04-07 03:30,7,2.125,2.13,2.125,2.13,19
20160701|2016-04-07 04:00,7,2.1295,2.1295,2.1255,2.1265,155
20160701|2016-04-07 04:30,7,2.126,2.127,2.125,2.1255,109
20160701|2016-04-07 05:00,7,2.1255,2.1255,2.1155,2.1165,169
20160701|2016-04-07 05:30,7,2.1165,2.1165,2.109,2.112,298
20160701|2016-04-07 06:00,7,2.1105,2.116,2.1105,2.1155,31
20160701|2016-04-07 06:30,7,2.1155,2.1155,2.111,2.111,25
20160701|2016-04-07 07:00,7,2.1105,2.1105,2.106,2.109,278
20160701|2016-04-07 07:30,7,2.1085,2.119,2.1085,2.1185,117
20160701|2016-04-07 08:00,7,2.1185,2.121,2.101,2.105,889
20160701|2016-04-07 08:30,7,2.105,2.1105,2.101,2.103,406
20160701|2016-04-07 09:00,7,2.101,2.105,2.083,2.0875,367
20160701|2016-04-07 09:30,7,2.086,2.096,2.086,2.092,194
20160701|2016-04-07 10:00,7,2.0905,2.094,2.0895,2.0925,144
20160701|2016-04-07 10:30,7,2.093,2.0975,2.089,2.089,152
20160701|2016-04-07 11:00,7,2.0895,2.0905,2.089,2.0895,98
20160701|2016-04-07 11:30,7,2.0905,2.0915,2.086,2.0875,332
20160701|2016-04-07 12:00,7,2.088,2.0905,2.086,2.0875,150
20160701|2016-04-07 12:30,7,2.088,2.088,2.079,2.08,84
20160701|2016-04-07 13:00,7,2.0795,2.081,2.079,2.081,47
20160701|2016-04-07 13:30,7,2.0835,2.0855,2.0815,2.082,86
20160701|2016-04-07 14:00,7,2.083,2.0855,2.083,2.0845,9
20160701|2016-04-07 14:30,7,2.0845,2.0845,2.0825,2.0825,4
20160701|2016-04-07 15:00,7,2.087,2.087,2.0835,2.084,41
20160701|2016-04-07 15:30,7,2.084,2.09,2.084,2.09,18
20160701|2016-04-07 17:00,8,2.088,2.088,2.085,2.085,10
20160701|2016-04-07 18:00,8,2.085,2.0875,2.085,2.086,15
20160701|2016-04-07 18:30,8,2.086,2.086,2.083,2.083,10
20160701|2016-04-07 19:00,8,2.085,2.0855,2.0825,2.0825,6
20160701|2016-04-07 19:30,8,2.0845,2.089,2.084,2.087,24
20160701|2016-04-07 20:00,8,2.09,2.0935,2.086,2.0925,38
20160701|2016-04-07 20:30,8,2.093,2.0965,2.0925,2.0945,102
20160701|2016-04-07 21:00,8,2.096,2.096,2.093,2.093,17
20160701|2016-04-07 21:30,8,2.095,2.096,2.0905,2.092,80
20160701|2016-04-07 22:00,8,2.095,2.096,2.095,2.096,131
20160701|2016-04-07 22:30,8,2.0945,2.095,2.0935,2.0945,62
20160701|2016-04-07 23:00,8,2.096,2.096,2.096,2.096,10
20160701|2016-04-07 23:30,8,2.0965,2.0965,2.093,2.094,64
20160701|2016-04-08 00:00,8,2.0925,2.094,2.0925,2.094,55
20160701|2016-04-08 00:30,8,2.094,2.094,2.0925,2.093,13
20160701|2016-04-08 01:00,8,2.0915,2.094,2.0915,2.093,53
20160701|2016-04-08 01:30,8,2.0935,2.0935,2.0875,2.0885,88
20160701|2016-04-08 02:00,8,2.0885,2.0975,2.088,2.096,40
20160701|2016-04-08 02:30,8,2.096,2.101,2.095,2.098,23
20160701|2016-04-08 03:00,8,2.099,2.102,2.0975,2.102,40
20160701|2016-04-08 03:30,8,2.101,2.101,2.0975,2.0975,5
20160701|2016-04-08 04:00,8,2.097,2.098,2.0925,2.0925,27
20160701|2016-04-08 04:30,8,2.091,2.093,2.088,2.0885,185
20160701|2016-04-08 05:00,8,2.088,2.09,2.0855,2.0865,64
20160701|2016-04-08 05:30,8,2.085,2.0865,2.082,2.084,149
20160701|2016-04-08 06:00,8,2.0835,2.0845,2.0825,2.0835,100
20160701|2016-04-08 06:30,8,2.083,2.0925,2.0825,2.092,131
20160701|2016-04-08 07:00,8,2.0915,2.092,2.084,2.085,156
20160701|2016-04-08 07:30,8,2.0905,2.0905,2.085,2.0885,81
20160701|2016-04-08 08:00,8,2.0895,2.1005,2.0895,2.099,771
20160701|2016-04-08 08:30,8,2.0985,2.099,2.093,2.0935,382
20160701|2016-04-08 09:00,8,2.0935,2.0975,2.0915,2.0955,160
20160701|2016-04-08 09:30,8,2.095,2.104,2.094,2.1035,482
20160701|2016-04-08 10:00,8,2.104,2.105,2.0995,2.1015,162
20160701|2016-04-08 10:30,8,2.1015,2.102,2.09,2.091,485
20160701|2016-04-08 11:00,8,2.0915,2.094,2.0905,2.093,310
20160701|2016-04-08 11:30,8,2.0925,2.097,2.0925,2.094,400
20160701|2016-04-08 12:00,8,2.095,2.095,2.0925,2.0925,47
20160701|2016-04-08 12:30,8,2.0915,2.0965,2.0915,2.0955,30
20160701|2016-04-08 13:00,8,2.0955,2.096,2.095,2.0955,17
20160701|2016-04-08 13:30,8,2.095,2.097,2.095,2.0955,7
20160701|2016-04-08 14:00,8,2.096,2.096,2.096,2.096,2
20160701|2016-04-08 14:30,8,2.0945,2.095,2.0935,2.095,9
20160701|2016-04-08 15:00,8,2.095,2.096,2.095,2.096,9
20160701|2016-04-08 15:30,8,2.096,2.096,2.0945,2.0945,9
20160701|2016-04-10 17:00,11,2.0945,2.0975,2.0915,2.094,12
20160701|2016-04-10 17:30,11,2.0955,2.1,2.0955,2.1,9
20160701|2016-04-10 18:00,11,2.0995,2.0995,2.0995,2.0995,2
20160701|2016-04-10 19:00,11,2.0985,2.099,2.0985,2.099,7
20160701|2016-04-10 19:30,11,2.095,2.095,2.094,2.094,5
20160701|2016-04-10 20:00,11,2.0955,2.104,2.0935,2.099,380
20160701|2016-04-10 20:30,11,2.098,2.101,2.0965,2.0995,91
20160701|2016-04-10 21:00,11,2.0985,2.103,2.0985,2.1025,27
20160701|2016-04-10 21:30,11,2.105,2.112,2.1035,2.112,154
20160701|2016-04-10 22:00,11,2.113,2.113,2.1065,2.1085,69
20160701|2016-04-10 22:30,11,2.11,2.11,2.107,2.107,9
20160701|2016-04-10 23:00,11,2.107,2.109,2.106,2.1085,12
20160701|2016-04-10 23:30,11,2.1105,2.1115,2.1105,2.111,4
20160701|2016-04-11 00:00,11,2.111,2.111,2.1065,2.1065,19
20160701|2016-04-11 00:30,11,2.107,2.1075,2.103,2.105,84
20160701|2016-04-11 01:00,11,2.1045,2.1045,2.096,2.098,57
20160701|2016-04-11 01:30,11,2.095,2.097,2.0925,2.095,55
20160701|2016-04-11 02:00,11,2.0925,2.0925,2.085,2.09,188
20160701|2016-04-11 02:30,11,2.089,2.0975,2.0865,2.0975,95
20160701|2016-04-11 03:00,11,2.0985,2.0985,2.093,2.093,24
20160701|2016-04-11 03:30,11,2.0915,2.092,2.0875,2.0885,16
20160701|2016-04-11 04:00,11,2.088,2.088,2.0835,2.0855,29
20160701|2016-04-11 04:30,11,2.0845,2.0865,2.084,2.0845,40
20160701|2016-04-11 05:00,11,2.085,2.085,2.084,2.085,24
20160701|2016-04-11 05:30,11,2.0855,2.0865,2.085,2.0855,67
20160701|2016-04-11 06:00,11,2.0855,2.088,2.0845,2.0845,16
20160701|2016-04-11 06:30,11,2.0845,2.086,2.082,2.082,25
20160701|2016-04-11 07:00,11,2.082,2.0865,2.082,2.0855,130
20160701|2016-04-11 07:30,11,2.0845,2.092,2.0845,2.0915,93
20160701|2016-04-11 08:00,11,2.093,2.1005,2.093,2.099,269
20160701|2016-04-11 08:30,11,2.0985,2.1065,2.0985,2.1005,248
20160701|2016-04-11 09:00,11,2.1005,2.102,2.0985,2.099,107
20160701|2016-04-11 09:30,11,2.1015,2.102,2.0935,2.096,96
20160701|2016-04-11 10:00,11,2.0965,2.101,2.0965,2.101,18
20160701|2016-04-11 10:30,11,2.1005,2.101,2.0945,2.0945,342
20160701|2016-04-11 11:00,11,2.095,2.0985,2.0945,2.098,50
20160701|2016-04-11 11:30,11,2.098,2.099,2.0955,2.096,399
20160701|2016-04-11 12:00,11,2.0965,2.097,2.094,2.094,87
20160701|2016-04-11 12:30,11,2.095,2.0975,2.095,2.0975,22
20160701|2016-04-11 13:00,11,2.0975,2.0975,2.0955,2.0955,7
20160701|2016-04-11 13:30,11,2.096,2.0965,2.0955,2.0955,21
20160701|2016-04-11 14:00,11,2.096,2.096,2.0935,2.0945,24
20160701|2016-04-11 14:30,11,2.093,2.093,2.0915,2.0915,13
20160701|2016-04-11 15:00,11,2.091,2.092,2.09,2.09,10
20160701|2016-04-11 15:30,11,2.0895,2.0905,2.0895,2.0905,12
20160701|2016-04-11 17:30,12,2.0915,2.0915,2.0915,2.0915,3
20160701|2016-04-11 18:00,12,2.0925,2.0925,2.0915,2.0925,6
20160701|2016-04-11 18:30,12,2.092,2.092,2.0915,2.0915,4
20160701|2016-04-11 19:00,12,2.091,2.091,2.091,2.091,2
20160701|2016-04-11 19:30,12,2.0925,2.0925,2.0875,2.0905,12
20160701|2016-04-11 20:00,12,2.0915,2.0925,2.083,2.083,165
20160701|2016-04-11 20:30,12,2.085,2.095,2.0815,2.095,363
20160701|2016-04-11 21:00,12,2.097,2.101,2.0955,2.098,111
20160701|2016-04-11 21:30,12,2.0965,2.099,2.0965,2.099,84
20160701|2016-04-11 22:00,12,2.098,2.101,2.0975,2.0985,14
20160701|2016-04-11 22:30,12,2.1015,2.1015,2.1005,2.1015,8
20160701|2016-04-11 23:00,12,2.1,2.1015,2.0985,2.0985,5
20160701|2016-04-11 23:30,12,2.0975,2.0985,2.0975,2.0985,30
20160701|2016-04-12 00:00,12,2.0985,2.1,2.0975,2.098,216
20160701|2016-04-12 00:30,12,2.0975,2.103,2.0975,2.101,272
20160701|2016-04-12 01:00,12,2.1005,2.103,2.0995,2.1025,123
20160701|2016-04-12 01:30,12,2.104,2.1085,2.1025,2.103,278
20160701|2016-04-12 02:00,12,2.1015,2.106,2.1,2.105,205
20160701|2016-04-12 02:30,12,2.104,2.1045,2.099,2.1015,27
20160701|2016-04-12 03:00,12,2.107,2.1255,2.107,2.1175,402
20160701|2016-04-12 03:30,12,2.1175,2.1235,2.114,2.1235,112
20160701|2016-04-12 04:00,12,2.124,2.125,2.1195,2.1225,70
20160701|2016-04-12 04:30,12,2.1225,2.123,2.1165,2.118,32
20160701|2016-04-12 05:00,12,2.116,2.1165,2.111,2.1115,101
20160701|2016-04-12 05:30,12,2.112,2.113,2.1105,2.1125,36
20160701|2016-04-12 06:00,12,2.1125,2.116,2.111,2.1155,45
20160701|2016-04-12 06:30,12,2.117,2.121,2.1145,2.12,114
20160701|2016-04-12 07:00,12,2.119,2.1205,2.1115,2.1205,138
20160701|2016-04-12 07:30,12,2.118,2.1185,2.112,2.114,201
20160701|2016-04-12 08:00,12,2.114,2.126,2.1115,2.125,285
20160701|2016-04-12 08:30,12,2.1255,2.138,2.1245,2.13,1055
20160701|2016-04-12 09:00,12,2.1305,2.1305,2.119,2.123,541
20160701|2016-04-12 09:30,12,2.123,2.1315,2.123,2.129,187
20160701|2016-04-12 10:00,12,2.128,2.1375,2.126,2.136,654
20160701|2016-04-12 10:30,12,2.1365,2.146,2.1345,2.143,631
20160701|2016-04-12 11:00,12,2.143,2.1495,2.14,2.147,232
20160701|2016-04-12 11:30,12,2.1475,2.1575,2.147,2.1525,940
20160701|2016-04-12 12:00,12,2.1525,2.1525,2.15,2.1515,114
20160701|2016-04-12 12:30,12,2.1515,2.1535,2.151,2.152,73
20160701|2016-04-12 13:00,12,2.1515,2.1565,2.1515,2.1565,111
20160701|2016-04-12 13:30,12,2.1555,2.161,2.154,2.158,106
20160701|2016-04-12 14:00,12,2.158,2.158,2.154,2.154,39
20160701|2016-04-12 14:30,12,2.1535,2.154,2.152,2.1535,18
20160701|2016-04-12 15:00,12,2.1545,2.156,2.1545,2.1555,15
20160701|2016-04-12 15:30,12,2.154,2.155,2.153,2.155,14
20160701|2016-04-12 17:00,13,2.154,2.156,2.152,2.152,23
20160701|2016-04-12 17:30,13,2.153,2.1535,2.1515,2.1535,10
20160701|2016-04-12 18:00,13,2.154,2.155,2.153,2.153,18
20160701|2016-04-12 18:30,13,2.16,2.16,2.158,2.158,6
20160701|2016-04-12 19:00,13,2.158,2.158,2.1535,2.1535,57
20160701|2016-04-12 19:30,13,2.1535,2.156,2.1515,2.152,68
20160701|2016-04-12 20:00,13,2.155,2.158,2.154,2.158,102
20160701|2016-04-12 20:30,13,2.157,2.1655,2.157,2.1655,59
20160701|2016-04-12 21:00,13,2.166,2.186,2.166,2.183,394
20160701|2016-04-12 21:30,13,2.1845,2.1865,2.1635,2.17,337
20160701|2016-04-12 22:00,13,2.1655,2.166,2.1595,2.1635,353
20160701|2016-04-12 22:30,13,2.1645,2.1655,2.1645,2.1655,25
20160701|2016-04-12 23:00,13,2.1655,2.1675,2.165,2.165,143
20160701|2016-04-12 23:30,13,2.166,2.168,2.166,2.168,52
20160701|2016-04-13 00:00,13,2.1685,2.173,2.167,2.172,125
20160701|2016-04-13 00:30,13,2.172,2.177,2.171,2.1735,205
20160701|2016-04-13 01:00,13,2.173,2.173,2.1655,2.166,117
20160701|2016-04-13 01:30,13,2.1645,2.168,2.1535,2.1585,899
20160701|2016-04-13 02:00,13,2.156,2.16,2.154,2.1585,74
20160701|2016-04-13 02:30,13,2.1605,2.165,2.1605,2.1635,85
20160701|2016-04-13 03:00,13,2.1645,2.172,2.1635,2.1685,107
20160701|2016-04-13 03:30,13,2.168,2.168,2.1625,2.1625,56
20160701|2016-04-13 04:00,13,2.162,2.166,2.159,2.165,212
20160701|2016-04-13 04:30,13,2.168,2.168,2.1615,2.162,28
20160701|2016-04-13 05:00,13,2.1645,2.1665,2.16,2.1665,45
20160701|2016-04-13 05:30,13,2.165,2.166,2.162,2.1645,161
20160701|2016-04-13 06:00,13,2.1645,2.166,2.163,2.164,274
20160701|2016-04-13 06:30,13,2.1645,2.169,2.1615,2.1685,96
20160701|2016-04-13 07:00,13,2.1655,2.1705,2.165,2.167,145
20160701|2016-04-13 07:30,13,2.1665,2.17,2.165,2.169,150
20160701|2016-04-13 08:00,13,2.1695,2.182,2.1665,2.1785,796
20160701|2016-04-13 08:30,13,2.1785,2.1815,2.168,2.1715,496
20160701|2016-04-13 09:00,13,2.1725,2.1745,2.168,2.1735,113
20160701|2016-04-13 09:30,13,2.1745,2.179,2.168,2.174,435
20160701|2016-04-13 10:00,13,2.1765,2.179,2.1735,2.1735,117
20160701|2016-04-13 10:30,13,2.174,2.175,2.172,2.1745,126
20160701|2016-04-13 11:00,13,2.175,2.175,2.1705,2.1725,240
20160701|2016-04-13 11:30,13,2.172,2.1785,2.1705,2.1755,718
20160701|2016-04-13 12:00,13,2.1755,2.177,2.173,2.1755,104
20160701|2016-04-13 12:30,13,2.1755,2.1795,2.1745,2.1795,44
20160701|2016-04-13 13:00,13,2.178,2.182,2.177,2.1785,67
20160701|2016-04-13 13:30,13,2.177,2.1775,2.177,2.1775,8
20160701|2016-04-13 14:00,13,2.1775,2.1775,2.176,2.177,21
20160701|2016-04-13 14:30,13,2.178,2.178,2.1735,2.1735,45
20160701|2016-04-13 15:00,13,2.174,2.175,2.174,2.1745,30
20160701|2016-04-13 15:30,13,2.176,2.18,2.176,2.18,12
20160701|2016-04-13 17:00,14,2.18,2.181,2.1795,2.1795,16
20160701|2016-04-13 17:30,14,2.1805,2.1805,2.1785,2.1785,10
20160701|2016-04-13 18:00,14,2.179,2.179,2.1785,2.1785,2
20160701|2016-04-13 18:30,14,2.1785,2.1785,2.178,2.178,2
20160701|2016-04-13 19:00,14,2.1785,2.181,2.1775,2.1775,46
20160701|2016-04-13 19:30,14,2.178,2.178,2.172,2.174,124
20160701|2016-04-13 20:00,14,2.1735,2.176,2.17,2.172,125
20160701|2016-04-13 20:30,14,2.172,2.1725,2.163,2.163,351
20160701|2016-04-13 21:00,14,2.166,2.168,2.166,2.1675,57
20160701|2016-04-13 21:30,14,2.1675,2.1695,2.1665,2.1665,92
20160701|2016-04-13 22:00,14,2.168,2.1695,2.1675,2.169,72
20160701|2016-04-13 22:30,14,2.1695,2.1695,2.1685,2.1685,3
20160701|2016-04-13 23:00,14,2.1715,2.173,2.1715,2.173,8
20160701|2016-04-13 23:30,14,2.1735,2.1735,2.173,2.173,5
20160701|2016-04-14 00:00,14,2.171,2.171,2.17,2.1705,15
20160701|2016-04-14 00:30,14,2.1705,2.1705,2.16,2.164,295
20160701|2016-04-14 01:00,14,2.163,2.166,2.1625,2.164,32
20160701|2016-04-14 01:30,14,2.165,2.168,2.1635,2.165,124
20160701|2016-04-14 02:00,14,2.1635,2.164,2.15,2.1565,226
20160701|2016-04-14 02:30,14,2.1565,2.1605,2.1555,2.1605,75
20160701|2016-04-14 03:00,14,2.159,2.166,2.159,2.1655,72
20160701|2016-04-14 03:30,14,2.1655,2.1715,2.1655,2.17,80
20160701|2016-04-14 04:00,14,2.1695,2.1705,2.1665,2.1695,164
20160701|2016-04-14 04:30,14,2.1695,2.1695,2.164,2.1665,251
20160701|2016-04-14 05:00,14,2.166,2.1705,2.165,2.1705,76
20160701|2016-04-14 05:30,14,2.1705,2.1745,2.1705,2.1735,89
20160701|2016-04-14 06:00,14,2.173,2.1735,2.171,2.1725,30
20160701|2016-04-14 06:30,14,2.1715,2.1715,2.1675,2.171,71
20160701|2016-04-14 07:00,14,2.1715,2.178,2.1715,2.1745,159
20160701|2016-04-14 07:30,14,2.1765,2.183,2.1755,2.1785,301
20160701|2016-04-14 08:00,14,2.178,2.1835,2.176,2.179,355
20160701|2016-04-14 08:30,14,2.1795,2.181,2.169,2.17,320
20160701|2016-04-14 09:00,14,2.1705,2.174,2.169,2.1715,310
20160701|2016-04-14 09:30,14,2.1715,2.174,2.169,2.173,200
20160701|2016-04-14 10:00,14,2.1725,2.1775,2.171,2.1745,519
20160701|2016-04-14 10:30,14,2.174,2.1765,2.173,2.176,284
20160701|2016-04-14 11:00,14,2.1755,2.179,2.1735,2.1775,200
20160701|2016-04-14 11:30,14,2.1765,2.18,2.1725,2.1795,376
20160701|2016-04-14 12:00,14,2.179,2.181,2.1765,2.1775,96
20160701|2016-04-14 12:30,14,2.1785,2.181,2.178,2.179,45
20160701|2016-04-14 13:00,14,2.1785,2.179,2.176,2.176,21
20160701|2016-04-14 13:30,14,2.1765,2.1765,2.1755,2.176,13
20160701|2016-04-14 14:00,14,2.1765,2.177,2.1755,2.177,12
20160701|2016-04-14 14:30,14,2.178,2.179,2.177,2.1775,19
20160701|2016-04-14 15:00,14,2.1765,2.177,2.1765,2.1765,18
20160701|2016-04-14 15:30,14,2.1765,2.177,2.176,2.176,15
20160701|2016-04-14 17:00,15,2.1725,2.176,2.1725,2.1755,27
20160701|2016-04-14 17:30,15,2.1755,2.176,2.1755,2.1755,18
20160701|2016-04-14 18:00,15,2.177,2.177,2.1765,2.1765,10
20160701|2016-04-14 18:30,15,2.1775,2.1785,2.1755,2.1755,31
20160701|2016-04-14 19:00,15,2.1745,2.1755,2.1745,2.1755,9
20160701|2016-04-14 19:30,15,2.176,2.1765,2.175,2.1755,35
20160701|2016-04-14 20:00,15,2.175,2.1775,2.1715,2.1765,245
20160701|2016-04-14 20:30,15,2.1775,2.179,2.1765,2.179,43
20160701|2016-04-14 21:00,15,2.1795,2.1805,2.1715,2.173,190
20160701|2016-04-14 21:30,15,2.173,2.1765,2.1725,2.176,83
20160701|2016-04-14 22:00,15,2.1765,2.1765,2.1705,2.1705,208
20160701|2016-04-14 22:30,15,2.169,2.1695,2.164,2.167,66
20160701|2016-04-14 23:00,15,2.167,2.168,2.167,2.168,11
20160701|2016-04-14 23:30,15,2.1675,2.1705,2.167,2.1705,60
20160701|2016-04-15 00:00,15,2.169,2.1715,2.169,2.1715,42
20160701|2016-04-15 00:30,15,2.172,2.173,2.1675,2.171,70
20160701|2016-04-15 01:00,15,2.1705,2.1725,2.166,2.166,122
20160701|2016-04-15 01:30,15,2.166,2.167,2.1575,2.159,178
20160701|2016-04-15 02:00,15,2.1585,2.166,2.154,2.166,298
20160701|2016-04-15 02:30,15,2.1655,2.1705,2.165,2.169,284
20160701|2016-04-15 03:00,15,2.1655,2.1715,2.1595,2.167,536
20160701|2016-04-15 03:30,15,2.1625,2.165,2.1605,2.1645,46
20160701|2016-04-15 04:00,15,2.165,2.166,2.162,2.162,22
20160701|2016-04-15 04:30,15,2.162,2.1665,2.162,2.1665,66
20160701|2016-04-15 05:00,15,2.166,2.1665,2.163,2.164,48
20160701|2016-04-15 05:30,15,2.1625,2.163,2.1595,2.1625,146
20160701|2016-04-15 06:00,15,2.16,2.1615,2.1545,2.1555,109
20160701|2016-04-15 06:30,15,2.1565,2.158,2.153,2.153,89
20160701|2016-04-15 07:00,15,2.1525,2.153,2.1435,2.1485,345
20160701|2016-04-15 07:30,15,2.149,2.151,2.1465,2.15,192
20160701|2016-04-15 08:00,15,2.1495,2.158,2.149,2.157,648
20160701|2016-04-15 08:30,15,2.157,2.159,2.148,2.1495,319
20160701|2016-04-15 09:00,15,2.1495,2.153,2.1455,2.153,319
20160701|2016-04-15 09:30,15,2.153,2.155,2.1515,2.152,159
20160701|2016-04-15 10:00,15,2.151,2.1625,2.151,2.1605,317
20160701|2016-04-15 10:30,15,2.161,2.165,2.16,2.163,782
20160701|2016-04-15 11:00,15,2.1625,2.163,2.1605,2.162,230
20160701|2016-04-15 11:30,15,2.162,2.163,2.1605,2.1615,322
20160701|2016-04-15 12:00,15,2.1625,2.1675,2.1625,2.1635,326
20160701|2016-04-15 12:30,15,2.1625,2.164,2.161,2.1615,53
20160701|2016-04-15 13:00,15,2.1615,2.1615,2.1565,2.159,88
20160701|2016-04-15 13:30,15,2.16,2.1605,2.159,2.1605,31
20160701|2016-04-15 14:00,15,2.16,2.16,2.158,2.1595,28
20160701|2016-04-15 14:30,15,2.16,2.16,2.158,2.158,111
20160701|2016-04-15 15:00,15,2.1585,2.16,2.1585,2.16,8
20160701|2016-04-15 15:30,15,2.159,2.161,2.159,2.1605,13
20160701|2016-04-17 17:00,18,2.15,2.1595,2.1395,2.15,308
20160701|2016-04-17 17:30,18,2.153,2.1565,2.1435,2.146,117
20160701|2016-04-17 18:00,18,2.148,2.148,2.144,2.144,12
20160701|2016-04-17 18:30,18,2.1445,2.1445,2.1415,2.144,30
20160701|2016-04-17 19:00,18,2.1435,2.1485,2.1435,2.1475,132
20160701|2016-04-17 19:30,18,2.148,2.1535,2.147,2.152,74
20160701|2016-04-17 20:00,18,2.1525,2.1695,2.1525,2.169,288
20160701|2016-04-17 20:30,18,2.1685,2.1685,2.162,2.165,30
20160701|2016-04-17 21:00,18,2.164,2.1655,2.163,2.165,44
20160701|2016-04-17 21:30,18,2.1655,2.1695,2.164,2.1675,78
20160701|2016-04-17 22:00,18,2.1655,2.167,2.156,2.1575,84
20160701|2016-04-17 22:30,18,2.1575,2.1575,2.157,2.1575,7
20160701|2016-04-17 23:00,18,2.158,2.158,2.157,2.157,12
20160701|2016-04-17 23:30,18,2.1555,2.156,2.154,2.1555,16
20160701|2016-04-18 00:00,18,2.1565,2.1565,2.153,2.153,22
20160701|2016-04-18 00:30,18,2.1545,2.1555,2.147,2.1485,320
20160701|2016-04-18 01:00,18,2.1485,2.149,2.1445,2.1455,399
20160701|2016-04-18 01:30,18,2.1445,2.1525,2.1415,2.1415,279
20160701|2016-04-18 02:00,18,2.141,2.149,2.137,2.145,240
20160701|2016-04-18 02:30,18,2.1465,2.152,2.1465,2.15,124
20160701|2016-04-18 03:00,18,2.15,2.153,2.146,2.146,138
20160701|2016-04-18 03:30,18,2.148,2.1565,2.148,2.1525,174
20160701|2016-04-18 04:00,18,2.1535,2.1555,2.1475,2.1475,52
20160701|2016-04-18 04:30,18,2.147,2.154,2.147,2.152,53
20160701|2016-04-18 05:00,18,2.1515,2.156,2.15,2.1535,115
20160701|2016-04-18 05:30,18,2.154,2.1545,2.1495,2.1515,153
20160701|2016-04-18 06:00,18,2.1525,2.1525,2.1475,2.1505,25
20160701|2016-04-18 06:30,18,2.149,2.153,2.149,2.1525,81
20160701|2016-04-18 07:00,18,2.1525,2.1545,2.1495,2.154,288
20160701|2016-04-18 07:30,18,2.1535,2.1605,2.1525,2.157,240
20160701|2016-04-18 08:00,18,2.157,2.165,2.155,2.1625,511
20160701|2016-04-18 08:30,18,2.162,2.171,2.16,2.1695,718
20160701|2016-04-18 09:00,18,2.169,2.1745,2.1675,2.1745,181
20160701|2016-04-18 09:30,18,2.175,2.179,2.172,2.174,479
20160701|2016-04-18 10:00,18,2.1735,2.176,2.1705,2.175,124
20160701|2016-04-18 10:30,18,2.1765,2.183,2.1735,2.174,600
20160701|2016-04-18 11:00,18,2.1745,2.175,2.172,2.1725,384
20160701|2016-04-18 11:30,18,2.172,2.174,2.1705,2.1725,297
20160701|2016-04-18 12:00,18,2.1725,2.1745,2.171,2.174,94
20160701|2016-04-18 12:30,18,2.1755,2.177,2.172,2.172,64
20160701|2016-04-18 13:00,18,2.1715,2.1735,2.1705,2.173,28
20160701|2016-04-18 13:30,18,2.173,2.1745,2.172,2.1745,67
20160701|2016-04-18 14:00,18,2.175,2.1765,2.175,2.1765,11
20160701|2016-04-18 14:30,18,2.1765,2.1765,2.174,2.174,14
20160701|2016-04-18 15:00,18,2.1735,2.1745,2.173,2.1735,10
20160701|2016-04-18 15:30,18,2.1725,2.1725,2.172,2.172,11
20160701|2016-04-18 17:00,19,2.1715,2.1735,2.1715,2.1735,22
20160701|2016-04-18 17:30,19,2.1715,2.1715,2.17,2.1705,13
20160701|2016-04-18 18:00,19,2.171,2.171,2.17,2.17,7
20160701|2016-04-18 18:30,19,2.17,2.1755,2.17,2.1755,21
20160701|2016-04-18 19:00,19,2.176,2.1775,2.1715,2.1715,22
20160701|2016-04-18 19:30,19,2.1715,2.174,2.1715,2.174,9
20160701|2016-04-18 20:00,19,2.174,2.1875,2.173,2.184,732
20160701|2016-04-18 20:30,19,2.184,2.184,2.174,2.1745,113
20160701|2016-04-18 21:00,19,2.173,2.1755,2.167,2.167,51
20160701|2016-04-18 21:30,19,2.167,2.1715,2.165,2.17,45
20160701|2016-04-18 22:00,19,2.1685,2.17,2.166,2.166,63
20160701|2016-04-18 22:30,19,2.165,2.1675,2.165,2.1675,13
20160701|2016-04-18 23:00,19,2.168,2.169,2.168,2.1685,6
20160701|2016-04-18 23:30,19,2.166,2.167,2.166,2.167,13
20160701|2016-04-19 00:00,19,2.1685,2.1685,2.1665,2.1665,17
20160701|2016-04-19 00:30,19,2.1655,2.1725,2.1655,2.1695,131
20160701|2016-04-19 01:00,19,2.171,2.173,2.166,2.171,72
20160701|2016-04-19 01:30,19,2.171,2.175,2.17,2.172,97
20160701|2016-04-19 02:00,19,2.173,2.176,2.169,2.173,226
20160701|2016-04-19 02:30,19,2.1735,2.1735,2.1655,2.1655,58
20160701|2016-04-19 03:00,19,2.1655,2.1685,2.1615,2.168,352
20160701|2016-04-19 03:30,19,2.168,2.17,2.1535,2.154,232
20160701|2016-04-19 04:00,19,2.1535,2.155,2.151,2.152,182
20160701|2016-04-19 04:30,19,2.152,2.161,2.152,2.154,233
20160701|2016-04-19 05:00,19,2.158,2.158,2.152,2.156,25
20160701|2016-04-19 05:30,19,2.155,2.1565,2.1525,2.1565,29
20160701|2016-04-19 06:00,19,2.157,2.159,2.1545,2.1575,138
20160701|2016-04-19 06:30,19,2.1585,2.171,2.1585,2.171,159
20160701|2016-04-19 07:00,19,2.17,2.18,2.17,2.177,351
20160701|2016-04-19 07:30,19,2.177,2.18,2.1745,2.178,244
20160701|2016-04-19 08:00,19,2.1785,2.1825,2.1745,2.1825,333
20160701|2016-04-19 08:30,19,2.1825,2.2135,2.1825,2.212,1685
20160701|2016-04-19 09:00,19,2.2115,2.22,2.2075,2.208,965
20160701|2016-04-19 09:30,19,2.21,2.2185,2.209,2.2185,352
20160701|2016-04-19 10:00,19,2.219,2.231,2.219,2.223,757
20160701|2016-04-19 10:30,19,2.2255,2.229,2.224,2.224,531
20160701|2016-04-19 11:00,19,2.224,2.2285,2.2215,2.2285,531
20160701|2016-04-19 11:30,19,2.228,2.2335,2.2275,2.232,1716
20160701|2016-04-19 12:00,19,2.232,2.234,2.23,2.231,221
20160701|2016-04-19 12:30,19,2.23,2.2315,2.23,2.2305,52
20160701|2016-04-19 13:00,19,2.231,2.231,2.2285,2.229,92
20160701|2016-04-19 13:30,19,2.229,2.232,2.229,2.231,26
20160701|2016-04-19 14:00,19,2.2315,2.2315,2.231,2.231,30
20160701|2016-04-19 14:30,19,2.231,2.231,2.2275,2.2295,54
20160701|2016-04-19 15:00,19,2.2285,2.2355,2.2285,2.234,147
20160701|2016-04-19 15:30,19,2.234,2.234,2.232,2.232,34
20160701|2016-04-19 17:00,20,2.2325,2.2345,2.2305,2.2305,29
20160701|2016-04-19 17:30,20,2.23,2.2305,2.23,2.2305,11
20160701|2016-04-19 18:00,20,2.2305,2.2305,2.23,2.23,8
20160701|2016-04-19 18:30,20,2.23,2.234,2.225,2.23,80
20160701|2016-04-19 19:00,20,2.23,2.23,2.225,2.229,64
20160701|2016-04-19 19:30,20,2.2295,2.2315,2.2275,2.2275,66
20160701|2016-04-19 20:00,20,2.2285,2.234,2.2225,2.2275,450
20160701|2016-04-19 20:30,20,2.2295,2.2345,2.2265,2.2265,74
20160701|2016-04-19 21:00,20,2.227,2.2305,2.226,2.2305,37
20160701|2016-04-19 21:30,20,2.23,2.23,2.225,2.2255,78
20160701|2016-04-19 22:00,20,2.225,2.2275,2.215,2.2185,148
20160701|2016-04-19 22:30,20,2.2185,2.222,2.217,2.22,53
20160701|2016-04-19 23:00,20,2.221,2.222,2.22,2.22,21
20160701|2016-04-19 23:30,20,2.2195,2.2255,2.2195,2.224,73
20160701|2016-04-20 00:00,20,2.2245,2.2245,2.219,2.219,53
20160701|2016-04-20 00:30,20,2.219,2.219,2.2015,2.206,1564
20160701|2016-04-20 01:00,20,2.205,2.214,2.2045,2.213,157
20160701|2016-04-20 01:30,20,2.2135,2.2255,2.213,2.2195,331
20160701|2016-04-20 02:00,20,2.2185,2.2225,2.2115,2.2195,249
20160701|2016-04-20 02:30,20,2.219,2.223,2.2155,2.221,134
20160701|2016-04-20 03:00,20,2.221,2.225,2.2195,2.2215,130
20160701|2016-04-20 03:30,20,2.221,2.225,2.219,2.2215,90
20160701|2016-04-20 04:00,20,2.221,2.222,2.22,2.2205,23
20160701|2016-04-20 04:30,20,2.2205,2.2225,2.218,2.2225,172
20160701|2016-04-20 05:00,20,2.224,2.224,2.2185,2.2205,139
20160701|2016-04-20 05:30,20,2.2185,2.221,2.218,2.22,55
20160701|2016-04-20 06:00,20,2.221,2.2235,2.22,2.2225,150
20160701|2016-04-20 06:30,20,2.2225,2.2245,2.2215,2.223,90
20160701|2016-04-20 07:00,20,2.222,2.2345,2.221,2.2305,443
20160701|2016-04-20 07:30,20,2.23,2.236,2.2295,2.2345,453
20160701|2016-04-20 08:00,20,2.235,2.235,2.225,2.229,948
20160701|2016-04-20 08:30,20,2.229,2.233,2.2265,2.233,337
20160701|2016-04-20 09:00,20,2.2325,2.2355,2.2225,2.2225,463
20160701|2016-04-20 09:30,20,2.2245,2.2365,2.2245,2.234,572
20160701|2016-04-20 10:00,20,2.236,2.243,2.233,2.2385,569
20160701|2016-04-20 10:30,20,2.2385,2.249,2.238,2.243,630
20160701|2016-04-20 11:00,20,2.2435,2.2455,2.2405,2.2435,253
20160701|2016-04-20 11:30,20,2.2435,2.2495,2.243,2.245,729
20160701|2016-04-20 12:00,20,2.245,2.2465,2.2425,2.2465,121
20160701|2016-04-20 12:30,20,2.246,2.2465,2.243,2.243,110
20160701|2016-04-20 13:00,20,2.2435,2.248,2.2435,2.248,91
20160701|2016-04-20 13:30,20,2.2475,2.2475,2.2445,2.2455,151
20160701|2016-04-20 14:00,20,2.245,2.245,2.2425,2.2425,62
20160701|2016-04-20 14:30,20,2.243,2.243,2.2415,2.2425,99
20160701|2016-04-20 15:00,20,2.243,2.243,2.241,2.241,59
20160701|2016-04-20 15:30,20,2.2415,2.244,2.2415,2.242,23
20160701|2016-04-20 17:00,21,2.24,2.2425,2.239,2.2425,22
20160701|2016-04-20 17:30,21,2.2435,2.244,2.241,2.2435,14
20160701|2016-04-20 18:00,21,2.244,2.246,2.244,2.2455,8
20160701|2016-04-20 18:30,21,2.2465,2.247,2.242,2.246,54
20160701|2016-04-20 19:00,21,2.2435,2.2435,2.2415,2.2415,12
20160701|2016-04-20 19:30,21,2.243,2.2435,2.241,2.2435,44
20160701|2016-04-20 20:00,21,2.244,2.2505,2.244,2.2485,410
20160701|2016-04-20 20:30,21,2.2495,2.25,2.2385,2.2385,263
20160701|2016-04-20 21:00,21,2.24,2.242,2.2385,2.242,22
20160701|2016-04-20 21:30,21,2.2415,2.2465,2.2415,2.2465,40
20160701|2016-04-20 22:00,21,2.2475,2.2515,2.2445,2.2515,145
20160701|2016-04-20 22:30,21,2.252,2.2535,2.251,2.253,85
20160701|2016-04-20 23:00,21,2.2545,2.255,2.25,2.2505,57
20160701|2016-04-20 23:30,21,2.2525,2.2525,2.251,2.2515,17
20160701|2016-04-21 00:00,21,2.251,2.2515,2.251,2.2515,6
20160701|2016-04-21 00:30,21,2.2515,2.2685,2.2515,2.2685,419
20160701|2016-04-21 01:00,21,2.2685,2.271,2.2545,2.262,429
20160701|2016-04-21 01:30,21,2.2615,2.2665,2.259,2.261,357
20160701|2016-04-21 02:00,21,2.2625,2.2635,2.2555,2.257,92
20160701|2016-04-21 02:30,21,2.2585,2.26,2.2535,2.2555,170
20160701|2016-04-21 03:00,21,2.254,2.2555,2.2495,2.2555,392
20160701|2016-04-21 03:30,21,2.2535,2.2545,2.249,2.2535,117
20160701|2016-04-21 04:00,21,2.2535,2.259,2.2525,2.2585,105
20160701|2016-04-21 04:30,21,2.259,2.262,2.2585,2.2605,82
20160701|2016-04-21 05:00,21,2.262,2.267,2.262,2.267,195
20160701|2016-04-21 05:30,21,2.2665,2.268,2.2625,2.264,227
20160701|2016-04-21 06:00,21,2.264,2.2695,2.263,2.266,212
20160701|2016-04-21 06:30,21,2.2665,2.2665,2.2605,2.2625,728
20160701|2016-04-21 07:00,21,2.263,2.2825,2.2625,2.277,1321
20160701|2016-04-21 07:30,21,2.277,2.2825,2.274,2.2795,749
20160701|2016-04-21 08:00,21,2.2805,2.289,2.2525,2.2585,1977
20160701|2016-04-21 08:30,21,2.258,2.263,2.2275,2.229,2062
20160701|2016-04-21 09:00,21,2.2295,2.248,2.224,2.2405,1124
20160701|2016-04-21 09:30,21,2.24,2.249,2.2345,2.2445,767
20160701|2016-04-21 10:00,21,2.2445,2.262,2.2425,2.2595,520
20160701|2016-04-21 10:30,21,2.26,2.262,2.2525,2.2525,496
20160701|2016-04-21 11:00,21,2.253,2.2535,2.247,2.2525,672
20160701|2016-04-21 11:30,21,2.2535,2.258,2.25,2.256,617
20160701|2016-04-21 12:00,21,2.256,2.2575,2.2525,2.255,281
20160701|2016-04-21 12:30,21,2.2545,2.2585,2.2545,2.2585,352
20160701|2016-04-21 13:00,21,2.257,2.257,2.2515,2.252,59
20160701|2016-04-21 13:30,21,2.253,2.255,2.25,2.255,45
20160701|2016-04-21 14:00,21,2.2555,2.2555,2.2525,2.2525,44
20160701|2016-04-21 14:30,21,2.2525,2.256,2.2525,2.255,33
20160701|2016-04-21 15:00,21,2.255,2.256,2.255,2.2555,36
20160701|2016-04-21 15:30,21,2.255,2.256,2.255,2.255,32
20160701|2016-04-21 17:00,22,2.2595,2.26,2.2565,2.257,19
20160701|2016-04-21 17:30,22,2.2565,2.2615,2.2565,2.26,14
20160701|2016-04-21 18:00,22,2.259,2.259,2.2585,2.2585,5
20160701|2016-04-21 18:30,22,2.2595,2.2595,2.2595,2.2595,7
20160701|2016-04-21 19:00,22,2.2575,2.2605,2.2555,2.2575,31
20160701|2016-04-21 19:30,22,2.2565,2.2585,2.253,2.256,58
20160701|2016-04-21 20:00,22,2.255,2.255,2.2485,2.254,359
20160701|2016-04-21 20:30,22,2.2545,2.2605,2.2515,2.2595,274
20160701|2016-04-21 21:00,22,2.2585,2.2605,2.255,2.2555,121
20160701|2016-04-21 21:30,22,2.2555,2.256,2.2515,2.2545,83
20160701|2016-04-21 22:00,22,2.252,2.2525,2.2455,2.2465,110
20160701|2016-04-21 22:30,22,2.2455,2.246,2.241,2.244,38
20160701|2016-04-21 23:00,22,2.244,2.244,2.24,2.241,123
20160701|2016-04-21 23:30,22,2.2435,2.244,2.2405,2.243,46
20160701|2016-04-22 00:00,22,2.2445,2.25,2.2445,2.249,54
20160701|2016-04-22 00:30,22,2.249,2.2505,2.2445,2.2495,76
20160701|2016-04-22 01:00,22,2.247,2.254,2.246,2.2525,208
20160701|2016-04-22 01:30,22,2.252,2.2565,2.249,2.256,143
20160701|2016-04-22 02:00,22,2.2565,2.2585,2.248,2.2585,122
20160701|2016-04-22 02:30,22,2.259,2.261,2.2535,2.261,166
20160701|2016-04-22 03:00,22,2.262,2.2665,2.26,2.2665,402
20160701|2016-04-22 03:30,22,2.267,2.2675,2.2605,2.2605,182
20160701|2016-04-22 04:00,22,2.2605,2.2645,2.2575,2.26,155
20160701|2016-04-22 04:30,22,2.2605,2.2645,2.2585,2.2635,222
20160701|2016-04-22 05:00,22,2.2635,2.268,2.2635,2.267,182
20160701|2016-04-22 05:30,22,2.2675,2.2725,2.267,2.2705,124
20160701|2016-04-22 06:00,22,2.2705,2.271,2.2665,2.268,273
20160701|2016-04-22 06:30,22,2.2685,2.269,2.259,2.2635,254
20160701|2016-04-22 07:00,22,2.264,2.271,2.264,2.2665,827
20160701|2016-04-22 07:30,22,2.267,2.2715,2.267,2.2695,609
20160701|2016-04-22 08:00,22,2.2695,2.2785,2.265,2.274,1274
20160701|2016-04-22 08:30,22,2.2745,2.285,2.273,2.2845,1044
20160701|2016-04-22 09:00,22,2.2845,2.3055,2.2815,2.2985,3797
20160701|2016-04-22 09:30,22,2.299,2.3005,2.2795,2.2815,2466
20160701|2016-04-22 10:00,22,2.2825,2.2875,2.276,2.2815,2142
20160701|2016-04-22 10:30,22,2.2815,2.2875,2.27,2.2745,1514
20160701|2016-04-22 11:00,22,2.2745,2.276,2.264,2.265,1229
20160701|2016-04-22 11:30,22,2.265,2.273,2.2645,2.269,1274
20160701|2016-04-22 12:00,22,2.2695,2.274,2.268,2.2715,277
20160701|2016-04-22 12:30,22,2.272,2.2785,2.2705,2.2765,383
20160701|2016-04-22 13:00,22,2.277,2.2785,2.2715,2.2755,261
20160701|2016-04-22 13:30,22,2.275,2.277,2.274,2.277,73
20160701|2016-04-22 14:00,22,2.2765,2.2795,2.276,2.278,40
20160701|2016-04-22 14:30,22,2.278,2.278,2.2745,2.2745,53
20160701|2016-04-22 15:00,22,2.2745,2.275,2.2685,2.269,213
20160701|2016-04-22 15:30,22,2.2695,2.27,2.269,2.269,70
20160701|2016-04-24 17:00,25,2.27,2.276,2.2695,2.2725,89
20160701|2016-04-24 17:30,25,2.271,2.2715,2.2685,2.2685,63
20160701|2016-04-24 18:00,25,2.269,2.271,2.2665,2.271,72
20160701|2016-04-24 18:30,25,2.271,2.275,2.271,2.2735,36
20160701|2016-04-24 19:00,25,2.2715,2.2715,2.2655,2.269,131
20160701|2016-04-24 19:30,25,2.268,2.27,2.2655,2.2655,135
20160701|2016-04-24 20:00,25,2.2665,2.2745,2.2625,2.266,891
20160701|2016-04-24 20:30,25,2.2665,2.271,2.26,2.2635,608
20160701|2016-04-24 21:00,25,2.264,2.272,2.2625,2.2685,386
20160701|2016-04-24 21:30,25,2.268,2.2725,2.2635,2.264,292
20160701|2016-04-24 22:00,25,2.2645,2.266,2.262,2.265,83
20160701|2016-04-24 22:30,25,2.265,2.265,2.264,2.2645,16
20160701|2016-04-24 23:00,25,2.2645,2.266,2.263,2.263,67
20160701|2016-04-24 23:30,25,2.2645,2.267,2.2625,2.2665,57
20160701|2016-04-25 00:00,25,2.266,2.266,2.2615,2.2625,122
20160701|2016-04-25 00:30,25,2.263,2.2685,2.2605,2.2665,261
20160701|2016-04-25 01:00,25,2.266,2.2685,2.263,2.2685,135
20160701|2016-04-25 01:30,25,2.2685,2.273,2.2675,2.2725,306
20160701|2016-04-25 02:00,25,2.271,2.272,2.2595,2.26,199
20160701|2016-04-25 02:30,25,2.2585,2.261,2.2555,2.259,159
20160701|2016-04-25 03:00,25,2.258,2.264,2.2565,2.261,150
20160701|2016-04-25 03:30,25,2.2615,2.2645,2.2565,2.258,198
20160701|2016-04-25 04:00,25,2.2575,2.258,2.248,2.2525,840
20160701|2016-04-25 04:30,25,2.2525,2.257,2.251,2.2555,328
20160701|2016-04-25 05:00,25,2.2555,2.2585,2.2555,2.2575,149
20160701|2016-04-25 05:30,25,2.2575,2.259,2.255,2.2565,115
20160701|2016-04-25 06:00,25,2.256,2.2645,2.2555,2.2635,210
20160701|2016-04-25 06:30,25,2.2635,2.265,2.2595,2.2635,472
20160701|2016-04-25 07:00,25,2.264,2.267,2.2605,2.2665,669
20160701|2016-04-25 07:30,25,2.267,2.273,2.267,2.2695,933
20160701|2016-04-25 08:00,25,2.271,2.2735,2.2595,2.2655,1260
20160701|2016-04-25 08:30,25,2.266,2.275,2.265,2.271,862
20160701|2016-04-25 09:00,25,2.271,2.273,2.264,2.2655,963
20160701|2016-04-25 09:30,25,2.2655,2.267,2.262,2.266,931
20160701|2016-04-25 10:00,25,2.2655,2.2715,2.265,2.2715,1263
20160701|2016-04-25 10:30,25,2.2715,2.273,2.261,2.2615,964
20160701|2016-04-25 11:00,25,2.261,2.2625,2.253,2.2595,1116
20160701|2016-04-25 11:30,25,2.2595,2.26,2.2545,2.2565,1305
20160701|2016-04-25 12:00,25,2.257,2.2595,2.2555,2.256,339
20160701|2016-04-25 12:30,25,2.257,2.258,2.254,2.256,441
20160701|2016-04-25 13:00,25,2.2555,2.258,2.2515,2.252,165
20160701|2016-04-25 13:30,25,2.252,2.2545,2.2515,2.2515,108
20160701|2016-04-25 14:00,25,2.252,2.255,2.252,2.2525,79
20160701|2016-04-25 14:30,25,2.253,2.254,2.2525,2.2525,123
20160701|2016-04-25 15:00,25,2.253,2.253,2.2515,2.252,49
20160701|2016-04-25 15:30,25,2.2535,2.2545,2.252,2.2545,65
20160701|2016-04-25 17:00,26,2.253,2.255,2.2515,2.252,15
20160701|2016-04-25 17:30,26,2.254,2.2545,2.2525,2.2525,12
20160701|2016-04-25 18:00,26,2.2525,2.255,2.2525,2.2545,4
20160701|2016-04-25 18:30,26,2.255,2.256,2.255,2.255,18
20160701|2016-04-25 19:00,26,2.2555,2.258,2.255,2.258,87
20160701|2016-04-25 19:30,26,2.2575,2.258,2.2565,2.2575,34
20160701|2016-04-25 20:00,26,2.258,2.2645,2.257,2.263,539
20160701|2016-04-25 20:30,26,2.263,2.265,2.26,2.262,559
20160701|2016-04-25 21:00,26,2.2615,2.263,2.26,2.261,365
20160701|2016-04-25 21:30,26,2.261,2.261,2.241,2.2415,1258
20160701|2016-04-25 22:00,26,2.2415,2.244,2.2325,2.2375,1782
20160701|2016-04-25 22:30,26,2.237,2.238,2.234,2.237,218
20160701|2016-04-25 23:00,26,2.2365,2.24,2.2365,2.2395,145
20160701|2016-04-25 23:30,26,2.24,2.2425,2.2395,2.241,95
20160701|2016-04-26 00:00,26,2.241,2.242,2.237,2.24,137
20160701|2016-04-26 00:30,26,2.24,2.2415,2.233,2.2375,659
20160701|2016-04-26 01:00,26,2.238,2.24,2.23,2.2325,894
20160701|2016-04-26 01:30,26,2.2315,2.244,2.2285,2.238,1083
20160701|2016-04-26 02:00,26,2.238,2.245,2.237,2.244,945
20160701|2016-04-26 02:30,26,2.244,2.249,2.243,2.249,379
20160701|2016-04-26 03:00,26,2.2485,2.249,2.243,2.2435,172
20160701|2016-04-26 03:30,26,2.243,2.244,2.235,2.241,331
20160701|2016-04-26 04:00,26,2.2395,2.243,2.2375,2.2405,222
20160701|2016-04-26 04:30,26,2.24,2.244,2.235,2.2375,370
20160701|2016-04-26 05:00,26,2.2375,2.239,2.235,2.2375,222
20160701|2016-04-26 05:30,26,2.2365,2.2365,2.2265,2.231,980
20160701|2016-04-26 06:00,26,2.2315,2.2345,2.229,2.232,431
20160701|2016-04-26 06:30,26,2.233,2.2345,2.227,2.2325,393
20160701|2016-04-26 07:00,26,2.2335,2.2375,2.2305,2.233,1252
20160701|2016-04-26 07:30,26,2.234,2.239,2.234,2.2355,729
20160701|2016-04-26 08:00,26,2.236,2.2435,2.235,2.2425,1130
20160701|2016-04-26 08:30,26,2.242,2.245,2.236,2.239,1036
20160701|2016-04-26 09:00,26,2.238,2.2455,2.236,2.236,1170
20160701|2016-04-26 09:30,26,2.2365,2.2395,2.2325,2.2395,985
20160701|2016-04-26 10:00,26,2.239,2.246,2.2365,2.246,949
20160701|2016-04-26 10:30,26,2.246,2.2505,2.245,2.249,1193
20160701|2016-04-26 11:00,26,2.2485,2.2505,2.245,2.2465,868
20160701|2016-04-26 11:30,26,2.246,2.247,2.2435,2.2465,845
20160701|2016-04-26 12:00,26,2.2475,2.249,2.2435,2.2475,354
20160701|2016-04-26 12:30,26,2.248,2.2495,2.247,2.2475,219
20160701|2016-04-26 13:00,26,2.248,2.251,2.2475,2.249,27
20160701|2016-04-26 13:30,26,2.2475,2.2475,2.2445,2.2465,163
20160701|2016-04-26 14:00,26,2.247,2.2475,2.2455,2.2455,56
20160701|2016-04-26 14:30,26,2.246,2.2495,2.246,2.248,91
20160701|2016-04-26 15:00,26,2.248,2.2495,2.248,2.249,46
20160701|2016-04-26 15:30,26,2.2495,2.2575,2.249,2.255,270
20160701|2016-04-26 17:00,27,2.248,2.254,2.248,2.251,310
20160701|2016-04-26 17:30,27,2.251,2.253,2.2505,2.252,54
20160701|2016-04-26 18:00,27,2.252,2.2525,2.2515,2.2525,92
20160701|2016-04-26 18:30,27,2.253,2.254,2.252,2.254,129
20160701|2016-04-26 19:00,27,2.253,2.255,2.252,2.2535,258
20160701|2016-04-26 19:30,27,2.2535,2.256,2.2525,2.2535,300
20160701|2016-04-26 20:00,27,2.253,2.2565,2.2505,2.256,926
20160701|2016-04-26 20:30,27,2.256,2.256,2.248,2.249,403
20160701|2016-04-26 21:00,27,2.2495,2.251,2.24,2.2455,863
20160701|2016-04-26 21:30,27,2.245,2.2455,2.2345,2.2415,1171
20160701|2016-04-26 22:00,27,2.2385,2.242,2.231,2.2335,1146
20160701|2016-04-26 22:30,27,2.233,2.2345,2.232,2.233,218
20160701|2016-04-26 23:00,27,2.2335,2.236,2.233,2.2355,78
20160701|2016-04-26 23:30,27,2.236,2.2375,2.235,2.2355,56
20160701|2016-04-27 00:00,27,2.236,2.236,2.2325,2.2325,169
20160701|2016-04-27 00:30,27,2.2325,2.2345,2.2275,2.2345,951
20160701|2016-04-27 01:00,27,2.234,2.2365,2.2305,2.234,480
20160701|2016-04-27 01:30,27,2.2345,2.2375,2.231,2.234,528
20160701|2016-04-27 02:00,27,2.2335,2.2375,2.2265,2.2275,1062
20160701|2016-04-27 02:30,27,2.227,2.23,2.2255,2.2295,657
20160701|2016-04-27 03:00,27,2.2295,2.234,2.229,2.2295,646
20160701|2016-04-27 03:30,27,2.23,2.2345,2.229,2.2335,578
20160701|2016-04-27 04:00,27,2.2335,2.235,2.2295,2.231,390
20160701|2016-04-27 04:30,27,2.231,2.2345,2.231,2.2345,346
20160701|2016-04-27 05:00,27,2.234,2.2355,2.2305,2.2325,392
20160701|2016-04-27 05:30,27,2.2325,2.234,2.2305,2.231,285
20160701|2016-04-27 06:00,27,2.2315,2.2335,2.2285,2.2295,539
20160701|2016-04-27 06:30,27,2.23,2.2305,2.226,2.2295,975
20160701|2016-04-27 07:00,27,2.23,2.24,2.2295,2.238,1732
20160701|2016-04-27 07:30,27,2.237,2.2395,2.2325,2.2345,1069
20160701|2016-04-27 08:00,27,2.2345,2.237,2.226,2.2265,2202
20160701|2016-04-27 08:30,27,2.2275,2.23,2.21,2.214,5249
20160701|2016-04-27 09:00,27,2.213,2.2205,2.2115,2.214,2913
20160701|2016-04-27 09:30,27,2.214,2.214,2.202,2.2045,3445
20160701|2016-04-27 10:00,27,2.2045,2.2165,2.2015,2.2165,2356
20160701|2016-04-27 10:30,27,2.2165,2.22,2.212,2.2195,1336
20160701|2016-04-27 11:00,27,2.219,2.221,2.216,2.221,818
20160701|2016-04-27 11:30,27,2.221,2.2255,2.219,2.2245,2194
20160701|2016-04-27 12:00,27,2.224,2.232,2.224,2.228,1056
20160701|2016-04-27 12:30,27,2.228,2.231,2.2265,2.2295,524
20160701|2016-04-27 13:00,27,2.23,2.235,2.216,2.2335,606
20160701|2016-04-27 13:30,27,2.233,2.2345,2.23,2.2325,302
20160701|2016-04-27 14:00,27,2.2325,2.235,2.2295,2.23,237
20160701|2016-04-27 14:30,27,2.23,2.2325,2.2285,2.2315,287
20160701|2016-04-27 15:00,27,2.2315,2.2325,2.231,2.231,55
20160701|2016-04-27 15:30,27,2.231,2.233,2.231,2.2315,87
20160701|2016-04-27 17:00,28,2.2315,2.234,2.2315,2.2315,77
20160701|2016-04-27 17:30,28,2.2325,2.2325,2.2315,2.2325,30
20160701|2016-04-27 18:00,28,2.233,2.234,2.2325,2.234,85
20160701|2016-04-27 18:30,28,2.234,2.238,2.234,2.236,248
20160701|2016-04-27 19:00,28,2.2365,2.237,2.2315,2.2315,451
20160701|2016-04-27 19:30,28,2.2325,2.2325,2.2295,2.232,452
20160701|2016-04-27 20:00,28,2.2325,2.2325,2.2155,2.216,2187
20160701|2016-04-27 20:30,28,2.2165,2.2265,2.2145,2.224,857
20160701|2016-04-27 21:00,28,2.224,2.226,2.221,2.2215,365
20160701|2016-04-27 21:30,28,2.222,2.223,2.218,2.22,452
20160701|2016-04-27 22:00,28,2.22,2.227,2.22,2.224,635
20160701|2016-04-27 22:30,28,2.2245,2.226,2.223,2.224,154
20160701|2016-04-27 23:00,28,2.2245,2.231,2.2245,2.229,241
20160701|2016-04-27 23:30,28,2.229,2.23,2.2285,2.229,114
20160701|2016-04-28 00:00,28,2.229,2.229,2.223,2.225,359
20160701|2016-04-28 00:30,28,2.226,2.2285,2.2165,2.219,1336
20160701|2016-04-28 01:00,28,2.2185,2.2205,2.2125,2.22,1816
20160701|2016-04-28 01:30,28,2.2205,2.2235,2.217,2.2215,759
20160701|2016-04-28 02:00,28,2.222,2.2235,2.2135,2.2205,923
20160701|2016-04-28 02:30,28,2.2205,2.221,2.2145,2.2165,425
20160701|2016-04-28 03:00,28,2.2165,2.223,2.2105,2.2125,1195
20160701|2016-04-28 03:30,28,2.2125,2.2165,2.212,2.212,592
20160701|2016-04-28 04:00,28,2.212,2.2205,2.212,2.219,630
20160701|2016-04-28 04:30,28,2.2195,2.22,2.215,2.216,301
20160701|2016-04-28 05:00,28,2.216,2.219,2.214,2.215,362
20160701|2016-04-28 05:30,28,2.215,2.217,2.2125,2.2125,329
20160701|2016-04-28 06:00,28,2.213,2.215,2.208,2.2125,922
20160701|2016-04-28 06:30,28,2.2125,2.2185,2.211,2.217,949
20160701|2016-04-28 07:00,28,2.217,2.226,2.2145,2.2235,1822
20160701|2016-04-28 07:30,28,2.2235,2.2255,2.2185,2.2235,1398
20160701|2016-04-28 08:00,28,2.224,2.2275,2.22,2.2245,2447
20160701|2016-04-28 08:30,28,2.2245,2.2255,2.2185,2.2255,2174
20160701|2016-04-28 09:00,28,2.225,2.228,2.22,2.222,1983
20160701|2016-04-28 09:30,28,2.2215,2.225,2.2215,2.224,1565
20160701|2016-04-28 10:00,28,2.2245,2.23,2.223,2.2285,2595
20160701|2016-04-28 10:30,28,2.229,2.241,2.2285,2.234,3960
20160701|2016-04-28 11:00,28,2.2345,2.2365,2.2325,2.2335,1697
20160701|2016-04-28 11:30,28,2.2335,2.2345,2.23,2.233,2033
20160701|2016-04-28 12:00,28,2.2325,2.233,2.229,2.229,474
20160701|2016-04-28 12:30,28,2.229,2.231,2.229,2.2305,420
20160701|2016-04-28 13:00,28,2.2305,2.233,2.2295,2.2305,297
20160701|2016-04-28 13:30,28,2.2305,2.233,2.229,2.2325,196
20160701|2016-04-28 14:00,28,2.2325,2.2325,2.224,2.224,422
20160701|2016-04-28 14:30,28,2.224,2.2275,2.2225,2.227,424
20160701|2016-04-28 15:00,28,2.2265,2.2275,2.2255,2.2265,52
20160701|2016-04-28 15:30,28,2.2265,2.229,2.2255,2.229,93
20160701|2016-04-28 17:00,29,2.2275,2.2275,2.2255,2.227,48
20160701|2016-04-28 17:30,29,2.2265,2.2265,2.2255,2.2255,97
20160701|2016-04-28 18:00,29,2.2255,2.227,2.225,2.227,55
20160701|2016-04-28 18:30,29,2.227,2.228,2.2265,2.228,48
20160701|2016-04-28 19:00,29,2.2285,2.23,2.2275,2.2295,184
20160701|2016-04-28 19:30,29,2.2295,2.2315,2.2285,2.2295,182
20160701|2016-04-28 20:00,29,2.23,2.2375,2.23,2.233,1274
20160701|2016-04-28 20:30,29,2.2325,2.237,2.2325,2.234,598
20160701|2016-04-28 21:00,29,2.2335,2.247,2.233,2.245,2489
20160701|2016-04-28 21:30,29,2.2455,2.2595,2.2455,2.2555,2927
20160701|2016-04-28 22:00,29,2.2555,2.256,2.249,2.2505,912
20160701|2016-04-28 22:30,29,2.2515,2.2535,2.2485,2.251,299
20160701|2016-04-28 23:00,29,2.2515,2.254,2.251,2.252,89
20160701|2016-04-28 23:30,29,2.2525,2.2545,2.249,2.2525,286
20160701|2016-04-29 00:00,29,2.2535,2.2555,2.252,2.2525,430
20160701|2016-04-29 00:30,29,2.2525,2.253,2.246,2.2465,1177
20160701|2016-04-29 01:00,29,2.2465,2.253,2.2465,2.253,875
20160701|2016-04-29 01:30,29,2.253,2.2555,2.2455,2.25,1921
20160701|2016-04-29 02:00,29,2.25,2.2685,2.2455,2.264,3323
20160701|2016-04-29 02:30,29,2.264,2.269,2.262,2.265,1267
20160701|2016-04-29 03:00,29,2.2655,2.2675,2.263,2.2655,1016
20160701|2016-04-29 03:30,29,2.2655,2.272,2.2635,2.2685,952
20160701|2016-04-29 04:00,29,2.269,2.2825,2.268,2.2815,1427
20160701|2016-04-29 04:30,29,2.282,2.2835,2.276,2.2805,1630
20160701|2016-04-29 05:00,29,2.281,2.287,2.2805,2.281,1783
20160701|2016-04-29 05:30,29,2.281,2.2855,2.2795,2.2835,730
20160701|2016-04-29 06:00,29,2.2835,2.286,2.2735,2.2755,1422
20160701|2016-04-29 06:30,29,2.276,2.2825,2.2745,2.281,1334
20160701|2016-04-29 07:00,29,2.2805,2.282,2.275,2.277,1920
20160701|2016-04-29 07:30,29,2.2765,2.2825,2.275,2.282,1784
20160701|2016-04-29 08:00,29,2.282,2.2865,2.2785,2.285,2138
20160701|2016-04-29 08:30,29,2.285,2.2985,2.2845,2.287,4905
20160701|2016-04-29 09:00,29,2.2875,2.29,2.2805,2.288,3732
20160701|2016-04-29 09:30,29,2.288,2.2965,2.281,2.283,3195
20160701|2016-04-29 10:00,29,2.2825,2.2925,2.278,2.278,3408
20160701|2016-04-29 10:30,29,2.278,2.286,2.277,2.2845,2790
20160701|2016-04-29 11:00,29,2.2845,2.286,2.279,2.2845,1589
20160701|2016-04-29 11:30,29,2.2845,2.2895,2.281,2.283,3571
20160701|2016-04-29 12:00,29,2.2825,2.283,2.2785,2.2805,1384
20160701|2016-04-29 12:30,29,2.28,2.282,2.278,2.2795,598
20160701|2016-04-29 13:00,29,2.28,2.2815,2.2755,2.28,535
20160701|2016-04-29 13:30,29,2.2805,2.2825,2.274,2.282,915
20160701|2016-04-29 14:00,29,2.282,2.283,2.2805,2.282,201
20160701|2016-04-29 14:30,29,2.282,2.284,2.2805,2.2825,410
20160701|2016-04-29 15:00,29,2.282,2.2825,2.277,2.2775,183
20160701|2016-04-29 15:30,29,2.278,2.282,2.277,2.282,159
20160701|2016-05-01 17:00,2,2.287,2.287,2.267,2.2755,465
20160701|2016-05-01 17:30,2,2.276,2.2765,2.2685,2.2705,109
20160701|2016-05-01 18:00,2,2.2705,2.277,2.2705,2.272,411
20160701|2016-05-01 18:30,2,2.2715,2.2765,2.2715,2.275,77
20160701|2016-05-01 19:00,2,2.274,2.2755,2.2685,2.2735,379
20160701|2016-05-01 19:30,2,2.2735,2.2775,2.269,2.272,251
20160701|2016-05-01 20:00,2,2.272,2.277,2.272,2.2755,288
20160701|2016-05-01 20:30,2,2.276,2.2765,2.272,2.2755,93
20160701|2016-05-01 21:00,2,2.276,2.276,2.273,2.273,133
20160701|2016-05-01 21:30,2,2.273,2.2765,2.2725,2.275,218
20160701|2016-05-01 22:00,2,2.2755,2.278,2.272,2.276,207
20160701|2016-05-01 22:30,2,2.2765,2.2775,2.2735,2.2735,102
20160701|2016-05-01 23:00,2,2.274,2.2765,2.2735,2.2755,84
20160701|2016-05-01 23:30,2,2.276,2.276,2.2725,2.2745,189
20160701|2016-05-02 00:00,2,2.274,2.2755,2.2735,2.2755,35
20160701|2016-05-02 00:30,2,2.275,2.2775,2.275,2.2775,41
20160701|2016-05-02 01:00,2,2.277,2.281,2.277,2.279,302
20160701|2016-05-02 01:30,2,2.2795,2.2815,2.2785,2.2805,112
20160701|2016-05-02 02:00,2,2.28,2.2815,2.274,2.276,515
20160701|2016-05-02 02:30,2,2.276,2.2765,2.271,2.272,348
20160701|2016-05-02 03:00,2,2.2725,2.2735,2.271,2.2715,383
20160701|2016-05-02 03:30,2,2.271,2.2715,2.2685,2.2705,309
20160701|2016-05-02 04:00,2,2.2705,2.275,2.2705,2.275,276
20160701|2016-05-02 04:30,2,2.274,2.2875,2.274,2.2865,804
20160701|2016-05-02 05:00,2,2.2865,2.288,2.2835,2.284,684
20160701|2016-05-02 05:30,2,2.2845,2.287,2.284,2.284,240
20160701|2016-05-02 06:00,2,2.2845,2.288,2.2845,2.287,405
20160701|2016-05-02 06:30,2,2.287,2.2925,2.2865,2.2885,1067
20160701|2016-05-02 07:00,2,2.2885,2.294,2.2845,2.2855,1611
20160701|2016-05-02 07:30,2,2.2855,2.286,2.2815,2.285,863
20160701|2016-05-02 08:00,2,2.2855,2.289,2.273,2.274,1805
20160701|2016-05-02 08:30,2,2.274,2.2745,2.2615,2.263,2937
20160701|2016-05-02 09:00,2,2.2635,2.266,2.261,2.264,2112
20160701|2016-05-02 09:30,2,2.2645,2.2675,2.262,2.266,1397
20160701|2016-05-02 10:00,2,2.266,2.2705,2.266,2.268,1189
20160701|2016-05-02 10:30,2,2.2675,2.2695,2.2645,2.267,1094
20160701|2016-05-02 11:00,2,2.2675,2.2675,2.258,2.2585,1655
20160701|2016-05-02 11:30,2,2.259,2.2675,2.2565,2.2665,1775
20160701|2016-05-02 12:00,2,2.266,2.2675,2.2655,2.2665,709
20160701|2016-05-02 12:30,2,2.2675,2.2685,2.2625,2.2625,568
20160701|2016-05-02 13:00,2,2.263,2.265,2.257,2.2615,687
20160701|2016-05-02 13:30,2,2.262,2.2645,2.262,2.263,193
20160701|2016-05-02 14:00,2,2.2635,2.2645,2.261,2.263,256
20160701|2016-05-02 14:30,2,2.2625,2.265,2.262,2.263,166
20160701|2016-05-02 15:00,2,2.2635,2.2655,2.2635,2.2655,70
20160701|2016-05-02 15:30,2,2.2655,2.2655,2.2645,2.2655,72
20160701|2016-05-02 17:00,3,2.265,2.2685,2.264,2.264,82
20160701|2016-05-02 17:30,3,2.2635,2.2655,2.263,2.2655,37
20160701|2016-05-02 18:00,3,2.2655,2.2655,2.262,2.262,35
20160701|2016-05-02 18:30,3,2.262,2.2645,2.262,2.2645,163
20160701|2016-05-02 19:00,3,2.2645,2.2655,2.2585,2.263,573
20160701|2016-05-02 19:30,3,2.263,2.264,2.2585,2.261,465
20160701|2016-05-02 20:00,3,2.26,2.2695,2.255,2.266,2873
20160701|2016-05-02 20:30,3,2.2665,2.2665,2.2485,2.2485,2344
20160701|2016-05-02 21:00,3,2.2485,2.2525,2.245,2.2505,840
20160701|2016-05-02 21:30,3,2.25,2.2525,2.2475,2.249,456
20160701|2016-05-02 22:00,3,2.2495,2.2495,2.2395,2.244,2839
20160701|2016-05-02 22:30,3,2.244,2.249,2.243,2.2465,190
20160701|2016-05-02 23:00,3,2.246,2.2475,2.2425,2.2475,254
20160701|2016-05-02 23:30,3,2.2475,2.248,2.2435,2.244,272
20160701|2016-05-03 00:00,3,2.244,2.2455,2.2415,2.2455,316
20160701|2016-05-03 00:30,3,2.2455,2.246,2.2385,2.246,1962
20160701|2016-05-03 01:00,3,2.2465,2.252,2.2435,2.2495,1027
20160701|2016-05-03 01:30,3,2.249,2.2625,2.248,2.2615,2603
20160701|2016-05-03 02:00,3,2.2615,2.263,2.256,2.2565,1100
20160701|2016-05-03 02:30,3,2.257,2.2605,2.2535,2.2565,978
20160701|2016-05-03 03:00,3,2.2555,2.2555,2.2435,2.2485,2030
20160701|2016-05-03 03:30,3,2.2485,2.2495,2.231,2.233,2677
20160701|2016-05-03 04:00,3,2.233,2.238,2.233,2.2375,996
20160701|2016-05-03 04:30,3,2.2375,2.2415,2.236,2.2385,1024
20160701|2016-05-03 05:00,3,2.238,2.239,2.2325,2.235,864
20160701|2016-05-03 05:30,3,2.235,2.237,2.227,2.232,1455
20160701|2016-05-03 06:00,3,2.232,2.2355,2.2295,2.234,1207
20160701|2016-05-03 06:30,3,2.233,2.241,2.233,2.2365,1581
20160701|2016-05-03 07:00,3,2.237,2.2465,2.2355,2.242,2335
20160701|2016-05-03 07:30,3,2.242,2.243,2.2345,2.2425,1928
20160701|2016-05-03 08:00,3,2.243,2.247,2.2345,2.2365,3439
20160701|2016-05-03 08:30,3,2.236,2.2365,2.2295,2.234,4484
20160701|2016-05-03 09:00,3,2.2345,2.236,2.2135,2.2135,6208
20160701|2016-05-03 09:30,3,2.214,2.219,2.211,2.214,4144
20160701|2016-05-03 10:00,3,2.214,2.218,2.2125,2.216,2158
20160701|2016-05-03 10:30,3,2.2165,2.221,2.214,2.2155,3203
20160701|2016-05-03 11:00,3,2.216,2.2195,2.215,2.2195,1431
20160701|2016-05-03 11:30,3,2.22,2.221,2.2175,2.2185,2053
20160701|2016-05-03 12:00,3,2.219,2.2195,2.218,2.2185,884
20160701|2016-05-03 12:30,3,2.2185,2.219,2.2135,2.2145,885
20160701|2016-05-03 13:00,3,2.2145,2.2155,2.213,2.214,465
20160701|2016-05-03 13:30,3,2.2135,2.215,2.2135,2.2145,237
20160701|2016-05-03 14:00,3,2.2145,2.215,2.2135,2.215,227
20160701|2016-05-03 14:30,3,2.215,2.215,2.2135,2.214,299
20160701|2016-05-03 15:00,3,2.215,2.217,2.2145,2.2155,121
20160701|2016-05-03 15:30,3,2.215,2.2195,2.215,2.2175,240
20160701|2016-05-03 17:00,4,2.217,2.2195,2.2155,2.218,50
20160701|2016-05-03 17:30,4,2.219,2.22,2.219,2.219,41
20160701|2016-05-03 18:00,4,2.2185,2.219,2.217,2.218,47
20160701|2016-05-03 18:30,4,2.2185,2.2195,2.2165,2.2175,94
20160701|2016-05-03 19:00,4,2.218,2.218,2.214,2.2145,274
20160701|2016-05-03 19:30,4,2.215,2.2165,2.2135,2.2135,250
20160701|2016-05-03 20:00,4,2.2135,2.2195,2.213,2.2145,1097
20160701|2016-05-03 20:30,4,2.2145,2.2165,2.207,2.211,989
20160701|2016-05-03 21:00,4,2.21,2.2115,2.2035,2.211,1071
20160701|2016-05-03 21:30,4,2.211,2.211,2.2055,2.208,1219
20160701|2016-05-03 22:00,4,2.2075,2.2145,2.2065,2.2135,699
20160701|2016-05-03 22:30,4,2.2135,2.2135,2.2115,2.213,98
20160701|2016-05-03 23:00,4,2.2125,2.215,2.2125,2.215,65
20160701|2016-05-03 23:30,4,2.2145,2.215,2.214,2.2145,95
20160701|2016-05-04 00:00,4,2.214,2.2145,2.2115,2.2125,162
20160701|2016-05-04 00:30,4,2.213,2.218,2.2125,2.218,453
20160701|2016-05-04 01:00,4,2.218,2.2185,2.2105,2.2145,1210
20160701|2016-05-04 01:30,4,2.215,2.216,2.2035,2.206,2236
20160701|2016-05-04 02:00,4,2.2065,2.2175,2.2065,2.217,1156
20160701|2016-05-04 02:30,4,2.217,2.222,2.2155,2.2175,1159
20160701|2016-05-04 03:00,4,2.217,2.218,2.21,2.2125,1248
20160701|2016-05-04 03:30,4,2.2125,2.2135,2.203,2.205,1122
20160701|2016-05-04 04:00,4,2.205,2.21,2.2025,2.2075,984
20160701|2016-05-04 04:30,4,2.2075,2.2075,2.198,2.199,2533
20160701|2016-05-04 05:00,4,2.1995,2.204,2.198,2.2015,1004
20160701|2016-05-04 05:30,4,2.201,2.202,2.1865,2.193,2578
20160701|2016-05-04 06:00,4,2.1925,2.1995,2.192,2.198,950
20160701|2016-05-04 06:30,4,2.1975,2.201,2.1945,2.198,863
20160701|2016-05-04 07:00,4,2.1975,2.2055,2.1975,2.203,2251
20160701|2016-05-04 07:30,4,2.2025,2.207,2.199,2.201,1651
20160701|2016-05-04 08:00,4,2.2015,2.2065,2.1935,2.197,3259
20160701|2016-05-04 08:30,4,2.1965,2.2095,2.1955,2.208,3744
20160701|2016-05-04 09:00,4,2.2075,2.2085,2.201,2.204,2360
20160701|2016-05-04 09:30,4,2.2035,2.2045,2.1925,2.1985,3202
20160701|2016-05-04 10:00,4,2.1985,2.201,2.1895,2.194,3049
20160701|2016-05-04 10:30,4,2.194,2.1955,2.19,2.1925,1843
20160701|2016-05-04 11:00,4,2.1925,2.1955,2.1885,2.1895,2074
20160701|2016-05-04 11:30,4,2.1895,2.191,2.1855,2.1855,3100
20160701|2016-05-04 12:00,4,2.1865,2.1885,2.1825,2.1865,1709
20160701|2016-05-04 12:30,4,2.1865,2.187,2.1795,2.1805,1281
20160701|2016-05-04 13:00,4,2.1805,2.187,2.18,2.187,591
20160701|2016-05-04 13:30,4,2.186,2.1875,2.185,2.187,247
20160701|2016-05-04 14:00,4,2.187,2.1875,2.185,2.1865,252
20160701|2016-05-04 14:30,4,2.1865,2.188,2.185,2.186,352
20160701|2016-05-04 15:00,4,2.186,2.1865,2.1815,2.1825,219
20160701|2016-05-04 15:30,4,2.183,2.184,2.1815,2.183,302
20160701|2016-05-04 17:00,5,2.182,2.1835,2.182,2.1825,158
20160701|2016-05-04 17:30,5,2.183,2.1835,2.1825,2.1835,30
20160701|2016-05-04 18:00,5,2.183,2.183,2.182,2.183,52
20160701|2016-05-04 18:30,5,2.1835,2.186,2.183,2.185,315
20160701|2016-05-04 19:00,5,2.184,2.1885,2.184,2.188,451
20160701|2016-05-04 19:30,5,2.188,2.188,2.184,2.1875,292
20160701|2016-05-04 20:00,5,2.188,2.1905,2.181,2.1865,1787
20160701|2016-05-04 20:30,5,2.187,2.189,2.182,2.185,820
20160701|2016-05-04 21:00,5,2.185,2.1855,2.1805,2.1805,931
20160701|2016-05-04 21:30,5,2.1805,2.182,2.1775,2.179,1170
20160701|2016-05-04 22:00,5,2.1785,2.1835,2.178,2.183,707
20160701|2016-05-04 22:30,5,2.183,2.1835,2.1815,2.1815,94
20160701|2016-05-04 23:00,5,2.181,2.1835,2.181,2.182,122
20160701|2016-05-04 23:30,5,2.183,2.1865,2.1825,2.1835,223
20160701|2016-05-05 00:00,5,2.1835,2.186,2.183,2.1845,155
20160701|2016-05-05 00:30,5,2.1845,2.1885,2.1835,2.1845,498
20160701|2016-05-05 01:00,5,2.1845,2.1865,2.181,2.1825,639
20160701|2016-05-05 01:30,5,2.1825,2.184,2.1765,2.1775,1061
20160701|2016-05-05 02:00,5,2.1775,2.1775,2.1635,2.169,2708
20160701|2016-05-05 02:30,5,2.1695,2.172,2.1645,2.1655,1136
20160701|2016-05-05 03:00,5,2.165,2.171,2.161,2.162,1486
20160701|2016-05-05 03:30,5,2.1625,2.1685,2.1615,2.1685,1014
20160701|2016-05-05 04:00,5,2.1685,2.1705,2.164,2.1655,747
20160701|2016-05-05 04:30,5,2.166,2.169,2.1565,2.158,1797
20160701|2016-05-05 05:00,5,2.1575,2.1595,2.1545,2.157,1018
20160701|2016-05-05 05:30,5,2.156,2.159,2.1555,2.157,1073
20160701|2016-05-05 06:00,5,2.1565,2.161,2.1555,2.1565,1075
20160701|2016-05-05 06:30,5,2.1565,2.165,2.156,2.1625,1240
20160701|2016-05-05 07:00,5,2.1625,2.169,2.1615,2.1635,2550
20160701|2016-05-05 07:30,5,2.164,2.169,2.1635,2.1655,2188
20160701|2016-05-05 08:00,5,2.166,2.175,2.164,2.1655,4755
20160701|2016-05-05 08:30,5,2.165,2.1665,2.158,2.1605,3284
20160701|2016-05-05 09:00,5,2.16,2.1665,2.1585,2.16,2223
20160701|2016-05-05 09:30,5,2.1605,2.1605,2.151,2.153,4220
20160701|2016-05-05 10:00,5,2.1535,2.1565,2.1475,2.1555,4679
20160701|2016-05-05 10:30,5,2.1555,2.1595,2.152,2.152,2899
20160701|2016-05-05 11:00,5,2.1525,2.154,2.146,2.1465,2753
20160701|2016-05-05 11:30,5,2.1465,2.1555,2.144,2.154,3290
20160701|2016-05-05 12:00,5,2.154,2.155,2.143,2.145,2105
20160701|2016-05-05 12:30,5,2.1445,2.147,2.143,2.1455,1193
20160701|2016-05-05 13:00,5,2.146,2.149,2.145,2.1475,385
20160701|2016-05-05 13:30,5,2.148,2.151,2.147,2.1505,349
20160701|2016-05-05 14:00,5,2.151,2.151,2.1475,2.1505,217
20160701|2016-05-05 14:30,5,2.1505,2.151,2.1465,2.1465,292
20160701|2016-05-05 15:00,5,2.147,2.1475,2.146,2.146,205
20160701|2016-05-05 15:30,5,2.1455,2.1455,2.1445,2.1445,258
20160701|2016-05-05 17:00,6,2.144,2.146,2.1435,2.145,104
20160701|2016-05-05 17:30,6,2.145,2.147,2.1445,2.147,131
20160701|2016-05-05 18:00,6,2.146,2.147,2.146,2.1465,46
20160701|2016-05-05 18:30,6,2.147,2.1495,2.147,2.148,149
20160701|2016-05-05 19:00,6,2.148,2.15,2.1455,2.1485,444
20160701|2016-05-05 19:30,6,2.149,2.15,2.1475,2.1495,237
20160701|2016-05-05 20:00,6,2.15,2.1535,2.1415,2.1535,2217
20160701|2016-05-05 20:30,6,2.154,2.158,2.1505,2.152,1421
20160701|2016-05-05 21:00,6,2.1525,2.154,2.1495,2.1505,493
20160701|2016-05-05 21:30,6,2.1505,2.1545,2.15,2.15,826
20160701|2016-05-05 22:00,6,2.1495,2.153,2.1465,2.152,1279
20160701|2016-05-05 22:30,6,2.152,2.153,2.151,2.152,90
20160701|2016-05-05 23:00,6,2.1515,2.152,2.15,2.1505,65
20160701|2016-05-05 23:30,6,2.15,2.15,2.148,2.1495,226
20160701|2016-05-06 00:00,6,2.1485,2.151,2.1485,2.151,98
20160701|2016-05-06 00:30,6,2.1515,2.153,2.1495,2.1515,818
20160701|2016-05-06 01:00,6,2.151,2.157,2.15,2.157,909
20160701|2016-05-06 01:30,6,2.157,2.1595,2.153,2.1535,1155
20160701|2016-05-06 02:00,6,2.1535,2.167,2.1515,2.163,2275
20160701|2016-05-06 02:30,6,2.163,2.166,2.1595,2.161,1687
20160701|2016-05-06 03:00,6,2.1605,2.162,2.1555,2.1565,1177
20160701|2016-05-06 03:30,6,2.156,2.157,2.154,2.155,889
20160701|2016-05-06 04:00,6,2.155,2.155,2.1505,2.1515,954
20160701|2016-05-06 04:30,6,2.1515,2.152,2.1465,2.149,987
20160701|2016-05-06 05:00,6,2.149,2.1535,2.147,2.15,808
20160701|2016-05-06 05:30,6,2.1495,2.153,2.1465,2.1505,1093
20160701|2016-05-06 06:00,6,2.151,2.153,2.1495,2.1525,1020
20160701|2016-05-06 06:30,6,2.1515,2.1555,2.149,2.154,1291
20160701|2016-05-06 07:00,6,2.1535,2.154,2.143,2.15,2175
20160701|2016-05-06 07:30,6,2.1495,2.158,2.1355,2.146,5834
20160701|2016-05-06 08:00,6,2.146,2.156,2.1415,2.143,4331
20160701|2016-05-06 08:30,6,2.1425,2.155,2.1425,2.1535,3079
20160701|2016-05-06 09:00,6,2.153,2.155,2.149,2.1515,2315
20160701|2016-05-06 09:30,6,2.1515,2.1555,2.1495,2.1515,2368
20160701|2016-05-06 10:00,6,2.152,2.1685,2.1505,2.1665,4008
20160701|2016-05-06 10:30,6,2.1665,2.17,2.1615,2.1615,2909
20160701|2016-05-06 11:00,6,2.1615,2.163,2.155,2.1555,1953
20160701|2016-05-06 11:30,6,2.1555,2.1575,2.1535,2.154,1887
20160701|2016-05-06 12:00,6,2.1545,2.16,2.154,2.1545,1258
20160701|2016-05-06 12:30,6,2.1545,2.155,2.15,2.1515,918
20160701|2016-05-06 13:00,6,2.1515,2.1525,2.146,2.146,506
20160701|2016-05-06 13:30,6,2.146,2.1515,2.1455,2.151,539
20160701|2016-05-06 14:00,6,2.151,2.154,2.15,2.152,191
20160701|2016-05-06 14:30,6,2.152,2.153,2.148,2.153,239
20160701|2016-05-06 15:00,6,2.152,2.154,2.152,2.1535,71
20160701|2016-05-06 15:30,6,2.153,2.154,2.152,2.152,59
20160701|2016-05-08 17:00,9,2.15,2.1555,2.144,2.15,284
20160701|2016-05-08 17:30,9,2.1495,2.15,2.1485,2.149,94
20160701|2016-05-08 18:00,9,2.149,2.1515,2.149,2.149,260
20160701|2016-05-08 18:30,9,2.149,2.151,2.1455,2.147,427
20160701|2016-05-08 19:00,9,2.1465,2.1495,2.145,2.147,403
20160701|2016-05-08 19:30,9,2.147,2.148,2.144,2.1445,901
20160701|2016-05-08 20:00,9,2.144,2.1455,2.134,2.136,4365
20160701|2016-05-08 20:30,9,2.1355,2.1365,2.1175,2.1245,5716
20160701|2016-05-08 21:00,9,2.1245,2.129,2.1215,2.1265,1224
20160701|2016-05-08 21:30,9,2.1265,2.13,2.118,2.1195,1409
20160701|2016-05-08 22:00,9,2.12,2.125,2.116,2.1235,1603
20160701|2016-05-08 22:30,9,2.1235,2.125,2.1215,2.123,137
20160701|2016-05-08 23:00,9,2.123,2.1245,2.1225,2.123,137
20160701|2016-05-08 23:30,9,2.123,2.1265,2.123,2.1255,323
20160701|2016-05-09 00:00,9,2.125,2.1265,2.1245,2.1255,397
20160701|2016-05-09 00:30,9,2.1255,2.1265,2.119,2.1195,916
20160701|2016-05-09 01:00,9,2.12,2.1235,2.1155,2.121,2073
20160701|2016-05-09 01:30,9,2.1205,2.1215,2.1125,2.1155,2160
20160701|2016-05-09 02:00,9,2.1155,2.118,2.11,2.113,1927
20160701|2016-05-09 02:30,9,2.113,2.116,2.111,2.112,1390
20160701|2016-05-09 03:00,9,2.1125,2.116,2.1115,2.116,824
20160701|2016-05-09 03:30,9,2.116,2.1265,2.116,2.1245,1319
20160701|2016-05-09 04:00,9,2.124,2.125,2.12,2.1215,632
20160701|2016-05-09 04:30,9,2.121,2.123,2.1185,2.121,518
20160701|2016-05-09 05:00,9,2.1215,2.122,2.1185,2.12,607
20160701|2016-05-09 05:30,9,2.1205,2.1235,2.1195,2.1215,719
20160701|2016-05-09 06:00,9,2.122,2.123,2.118,2.121,1197
20160701|2016-05-09 06:30,9,2.121,2.1235,2.1165,2.117,1653
20160701|2016-05-09 07:00,9,2.117,2.1225,2.114,2.12,2471
20160701|2016-05-09 07:30,9,2.1205,2.1205,2.1115,2.1135,1705
20160701|2016-05-09 08:00,9,2.113,2.1195,2.1065,2.107,6487
20160701|2016-05-09 08:30,9,2.107,2.1135,2.1025,2.105,4424
20160701|2016-05-09 09:00,9,2.105,2.114,2.1045,2.1135,3141
20160701|2016-05-09 09:30,9,2.114,2.1175,2.109,2.1135,4419
20160701|2016-05-09 10:00,9,2.1135,2.1165,2.107,2.109,2606
20160701|2016-05-09 10:30,9,2.1095,2.11,2.103,2.1035,2810
20160701|2016-05-09 11:00,9,2.104,2.1075,2.103,2.107,2303
20160701|2016-05-09 11:30,9,2.107,2.108,2.1025,2.107,2249
20160701|2016-05-09 12:00,9,2.1075,2.108,2.104,2.1045,945
20160701|2016-05-09 12:30,9,2.1035,2.1045,2.1005,2.102,1457
20160701|2016-05-09 13:00,9,2.102,2.1025,2.101,2.102,248
20160701|2016-05-09 13:30,9,2.102,2.1045,2.101,2.1045,399
20160701|2016-05-09 14:00,9,2.104,2.1065,2.104,2.106,226
20160701|2016-05-09 14:30,9,2.106,2.1065,2.1035,2.104,228
20160701|2016-05-09 15:00,9,2.104,2.1045,2.1025,2.103,111
20160701|2016-05-09 15:30,9,2.103,2.103,2.101,2.1025,178
20160701|2016-05-09 17:00,10,2.1005,2.1025,2.1,2.102,212
20160701|2016-05-09 17:30,10,2.102,2.102,2.1005,2.1015,83
20160701|2016-05-09 18:00,10,2.1015,2.1025,2.101,2.102,131
20160701|2016-05-09 18:30,10,2.102,2.1025,2.101,2.101,101
20160701|2016-05-09 19:00,10,2.101,2.104,2.1,2.103,632
20160701|2016-05-09 19:30,10,2.1025,2.103,2.098,2.098,368
20160701|2016-05-09 20:00,10,2.099,2.108,2.0985,2.104,2242
20160701|2016-05-09 20:30,10,2.1035,2.11,2.103,2.109,1500
20160701|2016-05-09 21:00,10,2.109,2.111,2.1055,2.1075,642
20160701|2016-05-09 21:30,10,2.107,2.11,2.1035,2.1035,598
20160701|2016-05-09 22:00,10,2.104,2.114,2.1025,2.112,999
20160701|2016-05-09 22:30,10,2.1125,2.115,2.1115,2.115,334
20160701|2016-05-09 23:00,10,2.115,2.1155,2.1125,2.115,182
20160701|2016-05-09 23:30,10,2.115,2.1175,2.1125,2.115,585
20160701|2016-05-10 00:00,10,2.115,2.1155,2.1115,2.1115,206
20160701|2016-05-10 00:30,10,2.112,2.1185,2.112,2.115,972
20160701|2016-05-10 01:00,10,2.1145,2.1145,2.1065,2.1075,1560
20160701|2016-05-10 01:30,10,2.108,2.112,2.1065,2.11,1581
20160701|2016-05-10 02:00,10,2.1105,2.1195,2.1105,2.1185,1555
20160701|2016-05-10 02:30,10,2.1185,2.12,2.1145,2.1155,1291
20160701|2016-05-10 03:00,10,2.1155,2.1155,2.1095,2.113,888
20160701|2016-05-10 03:30,10,2.1135,2.1155,2.108,2.114,1258
20160701|2016-05-10 04:00,10,2.1145,2.1145,2.107,2.1075,718
20160701|2016-05-10 04:30,10,2.1075,2.1095,2.105,2.108,873
20160701|2016-05-10 05:00,10,2.1075,2.109,2.1065,2.1075,449
20160701|2016-05-10 05:30,10,2.107,2.1085,2.101,2.1015,650
20160701|2016-05-10 06:00,10,2.1015,2.104,2.099,2.1015,1477
20160701|2016-05-10 06:30,10,2.102,2.1105,2.1015,2.105,2351
20160701|2016-05-10 07:00,10,2.105,2.1115,2.105,2.106,2380
20160701|2016-05-10 07:30,10,2.1065,2.1075,2.1025,2.106,1644
20160701|2016-05-10 08:00,10,2.1065,2.111,2.1035,2.108,3029
20160701|2016-05-10 08:30,10,2.108,2.1145,2.107,2.108,3735
20160701|2016-05-10 09:00,10,2.1085,2.109,2.0985,2.101,4166
20160701|2016-05-10 09:30,10,2.1015,2.1065,2.1005,2.102,2342
20160701|2016-05-10 10:00,10,2.1025,2.1025,2.0935,2.097,4030
20160701|2016-05-10 10:30,10,2.097,2.1015,2.097,2.0985,2011
20160701|2016-05-10 11:00,10,2.0985,2.1,2.0935,2.0955,2200
20160701|2016-05-10 11:30,10,2.096,2.096,2.0905,2.0915,3006
20160701|2016-05-10 12:00,10,2.0915,2.095,2.0905,2.094,916
20160701|2016-05-10 12:30,10,2.094,2.0975,2.094,2.096,790
20160701|2016-05-10 13:00,10,2.096,2.101,2.0955,2.1005,596
20160701|2016-05-10 13:30,10,2.1005,2.102,2.0975,2.1005,353
20160701|2016-05-10 14:00,10,2.1005,2.101,2.099,2.1005,297
20160701|2016-05-10 14:30,10,2.1,2.1,2.097,2.097,240
20160701|2016-05-10 15:00,10,2.0975,2.0995,2.097,2.0975,150
20160701|2016-05-10 15:30,10,2.097,2.098,2.0965,2.0965,214
20160701|2016-05-10 17:00,11,2.0985,2.0995,2.0945,2.095,137
20160701|2016-05-10 17:30,11,2.0945,2.098,2.0935,2.098,155
20160701|2016-05-10 18:00,11,2.098,2.0985,2.0965,2.097,103
20160701|2016-05-10 18:30,11,2.097,2.097,2.094,2.095,87
20160701|2016-05-10 19:00,11,2.0955,2.1015,2.0935,2.1,516
20160701|2016-05-10 19:30,11,2.1005,2.1055,2.099,2.1045,926
20160701|2016-05-10 20:00,11,2.1045,2.112,2.1045,2.1065,2382
20160701|2016-05-10 20:30,11,2.107,2.108,2.1035,2.1055,1428
20160701|2016-05-10 21:00,11,2.1055,2.1065,2.103,2.105,684
20160701|2016-05-10 21:30,11,2.105,2.1125,2.1025,2.111,1052
20160701|2016-05-10 22:00,11,2.1115,2.1125,2.109,2.1115,414
20160701|2016-05-10 22:30,11,2.112,2.1135,2.1115,2.1115,232
20160701|2016-05-10 23:00,11,2.1115,2.115,2.111,2.114,343
20160701|2016-05-10 23:30,11,2.1135,2.114,2.1105,2.1115,187
20160701|2016-05-11 00:00,11,2.1115,2.113,2.11,2.112,241
20160701|2016-05-11 00:30,11,2.1125,2.115,2.1075,2.114,1050
20160701|2016-05-11 01:00,11,2.114,2.1175,2.1115,2.116,1175
20160701|2016-05-11 01:30,11,2.116,2.118,2.1115,2.114,1062
20160701|2016-05-11 02:00,11,2.114,2.118,2.108,2.117,1705
20160701|2016-05-11 02:30,11,2.117,2.117,2.111,2.114,731
20160701|2016-05-11 03:00,11,2.1135,2.1175,2.109,2.1165,1029
20160701|2016-05-11 03:30,11,2.1165,2.1175,2.1135,2.1165,414
20160701|2016-05-11 04:00,11,2.116,2.1275,2.1155,2.125,2070
20160701|2016-05-11 04:30,11,2.125,2.126,2.1205,2.1215,1101
20160701|2016-05-11 05:00,11,2.1215,2.1215,2.1175,2.1185,582
20160701|2016-05-11 05:30,11,2.1185,2.126,2.1165,2.124,1624
20160701|2016-05-11 06:00,11,2.1245,2.125,2.1195,2.1205,747
20160701|2016-05-11 06:30,11,2.1205,2.1265,2.1185,2.1255,1589
20160701|2016-05-11 07:00,11,2.126,2.132,2.1225,2.1245,3204
20160701|2016-05-11 07:30,11,2.124,2.125,2.1195,2.122,1967
20160701|2016-05-11 08:00,11,2.1225,2.123,2.1145,2.117,2637
20160701|2016-05-11 08:30,11,2.117,2.1185,2.1075,2.1075,3948
20160701|2016-05-11 09:00,11,2.1075,2.1085,2.1015,2.105,4609
20160701|2016-05-11 09:30,11,2.105,2.113,2.1045,2.111,3624
20160701|2016-05-11 10:00,11,2.1115,2.1125,2.104,2.1095,2856
20160701|2016-05-11 10:30,11,2.1095,2.1145,2.109,2.111,2220
20160701|2016-05-11 11:00,11,2.1115,2.112,2.105,2.1055,1489
20160701|2016-05-11 11:30,11,2.105,2.1055,2.1025,2.103,2411
20160701|2016-05-11 12:00,11,2.1025,2.1045,2.101,2.104,1387
20160701|2016-05-11 12:30,11,2.1045,2.105,2.1,2.102,1327
20160701|2016-05-11 13:00,11,2.1015,2.102,2.094,2.099,931
20160701|2016-05-11 13:30,11,2.099,2.099,2.0975,2.098,426
20160701|2016-05-11 14:00,11,2.0985,2.1015,2.098,2.1,291
20160701|2016-05-11 14:30,11,2.1,2.1005,2.0965,2.097,272
20160701|2016-05-11 15:00,11,2.097,2.0975,2.096,2.096,132
20160701|2016-05-11 15:30,11,2.096,2.0995,2.0955,2.098,136
20160701|2016-05-11 17:00,12,2.097,2.0985,2.0955,2.0965,158
20160701|2016-05-11 17:30,12,2.0965,2.098,2.0965,2.098,30
20160701|2016-05-11 18:00,12,2.0975,2.0995,2.0975,2.0995,136
20160701|2016-05-11 18:30,12,2.099,2.1025,2.098,2.1,293
20160701|2016-05-11 19:00,12,2.1005,2.1035,2.0995,2.1025,451
20160701|2016-05-11 19:30,12,2.102,2.107,2.102,2.106,378
20160701|2016-05-11 20:00,12,2.1055,2.108,2.102,2.104,982
20160701|2016-05-11 20:30,12,2.1035,2.1115,2.1015,2.11,1577
20160701|2016-05-11 21:00,12,2.1095,2.115,2.1095,2.112,1336
20160701|2016-05-11 21:30,12,2.112,2.122,2.109,2.121,1049
20160701|2016-05-11 22:00,12,2.121,2.128,2.1195,2.126,2983
20160701|2016-05-11 22:30,12,2.1255,2.126,2.122,2.123,360
20160701|2016-05-11 23:00,12,2.1235,2.124,2.121,2.1215,167
20160701|2016-05-11 23:30,12,2.122,2.1235,2.1205,2.1235,246
20160701|2016-05-12 00:00,12,2.123,2.1245,2.1215,2.124,122
20160701|2016-05-12 00:30,12,2.124,2.139,2.12,2.1355,2458
20160701|2016-05-12 01:00,12,2.135,2.1385,2.1315,2.136,2342
20160701|2016-05-12 01:30,12,2.136,2.138,2.123,2.125,2752
20160701|2016-05-12 02:00,12,2.125,2.1255,2.1155,2.1175,2335
20160701|2016-05-12 02:30,12,2.1175,2.122,2.1145,2.121,1234
20160701|2016-05-12 03:00,12,2.121,2.125,2.116,2.1225,1021
20160701|2016-05-12 03:30,12,2.123,2.125,2.119,2.122,752
20160701|2016-05-12 04:00,12,2.1225,2.125,2.119,2.1205,897
20160701|2016-05-12 04:30,12,2.1205,2.1225,2.117,2.122,1145
20160701|2016-05-12 05:00,12,2.122,2.122,2.1155,2.117,664
20160701|2016-05-12 05:30,12,2.117,2.1175,2.1145,2.116,766
20160701|2016-05-12 06:00,12,2.1165,2.1195,2.116,2.119,497
20160701|2016-05-12 06:30,12,2.119,2.122,2.1175,2.1195,1027
20160701|2016-05-12 07:00,12,2.1195,2.12,2.112,2.1125,2388
20160701|2016-05-12 07:30,12,2.113,2.116,2.112,2.1155,1881
20160701|2016-05-12 08:00,12,2.1155,2.1235,2.114,2.1225,3723
20160701|2016-05-12 08:30,12,2.122,2.1255,2.107,2.1075,6616
20160701|2016-05-12 09:00,12,2.1075,2.112,2.101,2.105,4467
20160701|2016-05-12 09:30,12,2.1045,2.107,2.0975,2.0995,3725
20160701|2016-05-12 10:00,12,2.0995,2.0995,2.065,2.069,18713
20160701|2016-05-12 10:30,12,2.0685,2.069,2.059,2.066,6773
20160701|2016-05-12 11:00,12,2.0665,2.07,2.0635,2.064,4452
20160701|2016-05-12 11:30,12,2.064,2.0755,2.064,2.0735,3832
20160701|2016-05-12 12:00,12,2.0735,2.0745,2.0695,2.0705,1202
20160701|2016-05-12 12:30,12,2.07,2.0715,2.0685,2.07,876
20160701|2016-05-12 13:00,12,2.0705,2.0755,2.07,2.074,803
20160701|2016-05-12 13:30,12,2.0735,2.076,2.0735,2.0755,479
20160701|2016-05-12 14:00,12,2.0755,2.0755,2.0735,2.0745,356
20160701|2016-05-12 14:30,12,2.074,2.075,2.073,2.073,259
20160701|2016-05-12 15:00,12,2.0735,2.0745,2.0725,2.0735,172
20160701|2016-05-12 15:30,12,2.0735,2.0755,2.0725,2.075,144
20160701|2016-05-12 17:00,13,2.076,2.076,2.074,2.0745,135
20160701|2016-05-12 17:30,13,2.0745,2.0755,2.074,2.074,63
20160701|2016-05-12 18:00,13,2.074,2.0755,2.0735,2.074,65
20160701|2016-05-12 18:30,13,2.0735,2.0745,2.0735,2.0735,131
20160701|2016-05-12 19:00,13,2.074,2.0755,2.073,2.0745,309
20160701|2016-05-12 19:30,13,2.074,2.075,2.0705,2.072,1234
20160701|2016-05-12 20:00,13,2.072,2.079,2.069,2.078,2341
20160701|2016-05-12 20:30,13,2.0775,2.082,2.075,2.078,1326
20160701|2016-05-12 21:00,13,2.078,2.08,2.076,2.0775,610
20160701|2016-05-12 21:30,13,2.077,2.0785,2.0725,2.0735,854
20160701|2016-05-12 22:00,13,2.073,2.088,2.0715,2.082,3062
20160701|2016-05-12 22:30,13,2.0825,2.084,2.082,2.0825,203
20160701|2016-05-12 23:00,13,2.083,2.083,2.0795,2.08,172
20160701|2016-05-12 23:30,13,2.0805,2.0815,2.078,2.0785,188
20160701|2016-05-13 00:00,13,2.079,2.0795,2.0775,2.0785,186
20160701|2016-05-13 00:30,13,2.0785,2.0855,2.0775,2.085,811
20160701|2016-05-13 01:00,13,2.0845,2.085,2.08,2.0825,894
20160701|2016-05-13 01:30,13,2.0825,2.0825,2.0775,2.079,853
20160701|2016-05-13 02:00,13,2.079,2.079,2.0705,2.0705,1853
20160701|2016-05-13 02:30,13,2.071,2.0815,2.0705,2.0795,1768
20160701|2016-05-13 03:00,13,2.079,2.08,2.073,2.0765,930
20160701|2016-05-13 03:30,13,2.0765,2.0795,2.0765,2.0765,642
20160701|2016-05-13 04:00,13,2.0765,2.078,2.075,2.0775,604
20160701|2016-05-13 04:30,13,2.0765,2.079,2.074,2.077,769
20160701|2016-05-13 05:00,13,2.0765,2.078,2.0755,2.0765,332
20160701|2016-05-13 05:30,13,2.0765,2.081,2.0765,2.0805,479
20160701|2016-05-13 06:00,13,2.0795,2.0835,2.0795,2.0835,763
20160701|2016-05-13 06:30,13,2.083,2.086,2.0805,2.0815,1206
20160701|2016-05-13 07:00,13,2.0815,2.083,2.0715,2.0735,1910
20160701|2016-05-13 07:30,13,2.073,2.078,2.071,2.0725,2346
20160701|2016-05-13 08:00,13,2.0725,2.0855,2.0705,2.078,2971
20160701|2016-05-13 08:30,13,2.0785,2.083,2.07,2.071,3560
20160701|2016-05-13 09:00,13,2.0715,2.073,2.0625,2.0675,6263
20160701|2016-05-13 09:30,13,2.0675,2.0765,2.0665,2.076,2604
20160701|2016-05-13 10:00,13,2.076,2.0865,2.076,2.085,3274
20160701|2016-05-13 10:30,13,2.085,2.0855,2.0765,2.0765,1909
20160701|2016-05-13 11:00,13,2.0765,2.082,2.074,2.0765,1850
20160701|2016-05-13 11:30,13,2.0765,2.0805,2.0735,2.074,1945
20160701|2016-05-13 12:00,13,2.074,2.076,2.073,2.074,988
20160701|2016-05-13 12:30,13,2.0745,2.075,2.0705,2.0705,1123
20160701|2016-05-13 13:00,13,2.0705,2.073,2.0695,2.071,648
20160701|2016-05-13 13:30,13,2.071,2.072,2.069,2.071,541
20160701|2016-05-13 14:00,13,2.0705,2.0725,2.0695,2.07,275
20160701|2016-05-13 14:30,13,2.07,2.076,2.07,2.076,421
20160701|2016-05-13 15:00,13,2.0755,2.0795,2.074,2.0785,350
20160701|2016-05-13 15:30,13,2.079,2.08,2.077,2.078,170
20160701|2016-05-15 17:00,16,2.074,2.0775,2.066,2.0745,475
20160701|2016-05-15 17:30,16,2.0745,2.076,2.0705,2.0725,124
20160701|2016-05-15 18:00,16,2.0725,2.0755,2.0715,2.0725,370
20160701|2016-05-15 18:30,16,2.072,2.0745,2.071,2.072,278
20160701|2016-05-15 19:00,16,2.0715,2.0725,2.064,2.0665,1654
20160701|2016-05-15 19:30,16,2.0665,2.069,2.0625,2.065,931
20160701|2016-05-15 20:00,16,2.0655,2.0715,2.0635,2.0635,1484
20160701|2016-05-15 20:30,16,2.064,2.0725,2.0625,2.0715,759
20160701|2016-05-15 21:00,16,2.071,2.0775,2.0705,2.076,968
20160701|2016-05-15 21:30,16,2.076,2.0785,2.0745,2.0775,984
20160701|2016-05-15 22:00,16,2.0775,2.0795,2.075,2.076,381
20160701|2016-05-15 22:30,16,2.0755,2.076,2.0745,2.0755,55
20160701|2016-05-15 23:00,16,2.0755,2.076,2.0745,2.0755,119
20160701|2016-05-15 23:30,16,2.0755,2.076,2.074,2.0755,196
20160701|2016-05-16 00:00,16,2.0755,2.0765,2.0745,2.076,81
20160701|2016-05-16 00:30,16,2.0765,2.081,2.075,2.0795,735
20160701|2016-05-16 01:00,16,2.0795,2.09,2.079,2.085,2192
20160701|2016-05-16 01:30,16,2.085,2.087,2.078,2.0825,1221
20160701|2016-05-16 02:00,16,2.082,2.0845,2.078,2.0825,1538
20160701|2016-05-16 02:30,16,2.082,2.083,2.0785,2.08,633
20160701|2016-05-16 03:00,16,2.08,2.081,2.0755,2.0785,846
20160701|2016-05-16 03:30,16,2.079,2.082,2.0755,2.08,527
20160701|2016-05-16 04:00,16,2.08,2.0865,2.0795,2.085,771
20160701|2016-05-16 04:30,16,2.0845,2.0855,2.081,2.085,588
20160701|2016-05-16 05:00,16,2.0845,2.0865,2.081,2.084,592
20160701|2016-05-16 05:30,16,2.0835,2.0885,2.083,2.0855,915
20160701|2016-05-16 06:00,16,2.0855,2.0875,2.0835,2.0835,567
20160701|2016-05-16 06:30,16,2.0835,2.085,2.0805,2.083,2374
20160701|2016-05-16 07:00,16,2.0835,2.087,2.0825,2.0835,1654
20160701|2016-05-16 07:30,16,2.084,2.0845,2.079,2.08,1808
20160701|2016-05-16 08:00,16,2.0795,2.091,2.0795,2.087,3229
20160701|2016-05-16 08:30,16,2.0865,2.1035,2.086,2.102,6377
20160701|2016-05-16 09:00,16,2.103,2.1065,2.0965,2.0975,3745
20160701|2016-05-16 09:30,16,2.0975,2.098,2.0875,2.0895,4020
20160701|2016-05-16 10:00,16,2.09,2.098,2.0895,2.094,2921
20160701|2016-05-16 10:30,16,2.094,2.0955,2.087,2.089,1956
20160701|2016-05-16 11:00,16,2.0885,2.0895,2.084,2.087,2145
20160701|2016-05-16 11:30,16,2.087,2.09,2.087,2.09,1555
20160701|2016-05-16 12:00,16,2.0895,2.0905,2.087,2.089,668
20160701|2016-05-16 12:30,16,2.089,2.091,2.0875,2.089,808
20160701|2016-05-16 13:00,16,2.089,2.0925,2.0885,2.0915,403
20160701|2016-05-16 13:30,16,2.092,2.0925,2.0895,2.09,223
20160701|2016-05-16 14:00,16,2.09,2.0915,2.0895,2.0915,244
20160701|2016-05-16 14:30,16,2.0915,2.092,2.091,2.092,170
20160701|2016-05-16 15:00,16,2.092,2.092,2.091,2.092,141
20160701|2016-05-16 15:30,16,2.092,2.092,2.09,2.0915,84
20160701|2016-05-16 17:00,17,2.09,2.093,2.088,2.092,145
20160701|2016-05-16 17:30,17,2.0925,2.094,2.0895,2.09,151
20160701|2016-05-16 18:00,17,2.0905,2.0935,2.0905,2.0925,116
20160701|2016-05-16 18:30,17,2.093,2.0945,2.0915,2.094,135
20160701|2016-05-16 19:00,17,2.094,2.097,2.093,2.097,187
20160701|2016-05-16 19:30,17,2.0965,2.0975,2.094,2.095,292
20160701|2016-05-16 20:00,17,2.0955,2.0975,2.088,2.0915,1402
20160701|2016-05-16 20:30,17,2.091,2.095,2.0895,2.0945,564
20160701|2016-05-16 21:00,17,2.0945,2.0985,2.0925,2.097,1296
20160701|2016-05-16 21:30,17,2.097,2.097,2.091,2.093,433
20160701|2016-05-16 22:00,17,2.0925,2.0945,2.089,2.0925,451
20160701|2016-05-16 22:30,17,2.0925,2.096,2.0925,2.095,132
20160701|2016-05-16 23:00,17,2.095,2.095,2.0925,2.094,51
20160701|2016-05-16 23:30,17,2.094,2.097,2.0935,2.0955,165
20160701|2016-05-17 00:00,17,2.096,2.097,2.0955,2.096,118
20160701|2016-05-17 00:30,17,2.096,2.101,2.0955,2.099,797
20160701|2016-05-17 01:00,17,2.099,2.1085,2.099,2.1045,2456
20160701|2016-05-17 01:30,17,2.1045,2.1115,2.103,2.1055,1788
20160701|2016-05-17 02:00,17,2.1055,2.107,2.102,2.1035,1335
20160701|2016-05-17 02:30,17,2.1035,2.104,2.101,2.103,430
20160701|2016-05-17 03:00,17,2.103,2.103,2.0945,2.0945,926
20160701|2016-05-17 03:30,17,2.0945,2.096,2.0895,2.0915,1399
20160701|2016-05-17 04:00,17,2.091,2.0915,2.0865,2.0895,983
20160701|2016-05-17 04:30,17,2.0895,2.09,2.087,2.088,850
20160701|2016-05-17 05:00,17,2.088,2.0885,2.083,2.083,906
20160701|2016-05-17 05:30,17,2.083,2.0845,2.0785,2.079,1575
20160701|2016-05-17 06:00,17,2.0795,2.082,2.0775,2.0815,1059
20160701|2016-05-17 06:30,17,2.081,2.0835,2.079,2.081,944
20160701|2016-05-17 07:00,17,2.0805,2.0855,2.08,2.083,1492
20160701|2016-05-17 07:30,17,2.0825,2.085,2.08,2.0845,1769
20160701|2016-05-17 08:00,17,2.0845,2.089,2.0735,2.0745,4984
20160701|2016-05-17 08:30,17,2.074,2.0795,2.069,2.078,4717
20160701|2016-05-17 09:00,17,2.078,2.085,2.074,2.0795,3169
20160701|2016-05-17 09:30,17,2.0795,2.088,2.0785,2.086,3548
20160701|2016-05-17 10:00,17,2.086,2.096,2.0825,2.094,3234
20160701|2016-05-17 10:30,17,2.094,2.099,2.0935,2.095,2617
20160701|2016-05-17 11:00,17,2.095,2.096,2.0915,2.0925,1176
20160701|2016-05-17 11:30,17,2.092,2.0925,2.085,2.089,2347
20160701|2016-05-17 12:00,17,2.0885,2.089,2.0825,2.088,978
20160701|2016-05-17 12:30,17,2.088,2.09,2.0835,2.084,687
20160701|2016-05-17 13:00,17,2.0845,2.0875,2.0835,2.087,333
20160701|2016-05-17 13:30,17,2.087,2.0875,2.0855,2.0865,84
20160701|2016-05-17 14:00,17,2.087,2.0895,2.0865,2.087,307
20160701|2016-05-17 14:30,17,2.087,2.0875,2.086,2.0875,229
20160701|2016-05-17 15:00,17,2.0875,2.0915,2.0875,2.0915,189
20160701|2016-05-17 15:30,17,2.0915,2.092,2.089,2.09,115
20160701|2016-05-17 17:00,18,2.089,2.095,2.0875,2.093,174
20160701|2016-05-17 17:30,18,2.0935,2.095,2.093,2.094,68
20160701|2016-05-17 18:00,18,2.094,2.097,2.0915,2.095,261
20160701|2016-05-17 18:30,18,2.0945,2.0945,2.0925,2.094,68
20160701|2016-05-17 19:00,18,2.0935,2.097,2.0925,2.093,270
20160701|2016-05-17 19:30,18,2.093,2.093,2.0875,2.0885,437
20160701|2016-05-17 20:00,18,2.088,2.091,2.082,2.089,1056
20160701|2016-05-17 20:30,18,2.09,2.092,2.084,2.0855,673
20160701|2016-05-17 21:00,18,2.086,2.089,2.0855,2.0865,276
20160701|2016-05-17 21:30,18,2.0865,2.091,2.085,2.0895,590
20160701|2016-05-17 22:00,18,2.09,2.0915,2.068,2.0685,4277
20160701|2016-05-17 22:30,18,2.069,2.072,2.0685,2.0705,478
20160701|2016-05-17 23:00,18,2.071,2.073,2.0705,2.071,315
20160701|2016-05-17 23:30,18,2.071,2.0735,2.071,2.073,265
20160701|2016-05-18 00:00,18,2.0735,2.0735,2.07,2.0705,404
20160701|2016-05-18 00:30,18,2.0705,2.073,2.0695,2.0725,1380
20160701|2016-05-18 01:00,18,2.072,2.0725,2.065,2.067,2141
20160701|2016-05-18 01:30,18,2.067,2.0705,2.064,2.0685,1645
20160701|2016-05-18 02:00,18,2.068,2.069,2.0525,2.0555,4147
20160701|2016-05-18 02:30,18,2.055,2.059,2.0535,2.056,1235
20160701|2016-05-18 03:00,18,2.056,2.0565,2.048,2.0505,1438
20160701|2016-05-18 03:30,18,2.0505,2.0535,2.048,2.0525,1099
20160701|2016-05-18 04:00,18,2.0525,2.06,2.051,2.0585,1596
20160701|2016-05-18 04:30,18,2.058,2.064,2.0575,2.0595,1271
20160701|2016-05-18 05:00,18,2.06,2.061,2.057,2.0575,793
20160701|2016-05-18 05:30,18,2.057,2.0575,2.0535,2.0545,1110
20160701|2016-05-18 06:00,18,2.055,2.061,2.055,2.059,1360
20160701|2016-05-18 06:30,18,2.059,2.06,2.0555,2.056,970
20160701|2016-05-18 07:00,18,2.057,2.058,2.05,2.0525,1784
20160701|2016-05-18 07:30,18,2.0525,2.057,2.0525,2.055,1088
20160701|2016-05-18 08:00,18,2.055,2.063,2.048,2.059,4885
20160701|2016-05-18 08:30,18,2.059,2.0745,2.058,2.073,7044
20160701|2016-05-18 09:00,18,2.073,2.08,2.0695,2.077,3663
20160701|2016-05-18 09:30,18,2.0765,2.077,2.07,2.07,2973
20160701|2016-05-18 10:00,18,2.07,2.0745,2.068,2.074,2049
20160701|2016-05-18 10:30,18,2.0735,2.077,2.071,2.074,2225
20160701|2016-05-18 11:00,18,2.0735,2.077,2.072,2.0745,1488
20160701|2016-05-18 11:30,18,2.075,2.0795,2.0745,2.079,1969
20160701|2016-05-18 12:00,18,2.079,2.081,2.0775,2.079,755
20160701|2016-05-18 12:30,18,2.079,2.084,2.0785,2.0825,837
20160701|2016-05-18 13:00,18,2.0825,2.0825,2.061,2.0615,2860
20160701|2016-05-18 13:30,18,2.0615,2.0685,2.0595,2.0615,1150
20160701|2016-05-18 14:00,18,2.061,2.0635,2.06,2.0605,469
20160701|2016-05-18 14:30,18,2.0605,2.063,2.0585,2.0625,560
20160701|2016-05-18 15:00,18,2.0625,2.0625,2.06,2.0605,152
20160701|2016-05-18 15:30,18,2.0615,2.0645,2.061,2.0645,183
20160701|2016-05-18 17:00,19,2.0615,2.0635,2.06,2.0615,287
20160701|2016-05-18 17:30,19,2.0615,2.063,2.061,2.0615,115
20160701|2016-05-18 18:00,19,2.0615,2.0635,2.0615,2.063,81
20160701|2016-05-18 18:30,19,2.0625,2.0655,2.0625,2.065,144
20160701|2016-05-18 19:00,19,2.0645,2.066,2.061,2.0625,466
20160701|2016-05-18 19:30,19,2.0625,2.0655,2.062,2.064,342
20160701|2016-05-18 20:00,19,2.064,2.0695,2.0625,2.065,2002
20160701|2016-05-18 20:30,19,2.0655,2.07,2.062,2.0645,1054
20160701|2016-05-18 21:00,19,2.064,2.0695,2.0635,2.067,1064
20160701|2016-05-18 21:30,19,2.0675,2.07,2.0655,2.066,653
20160701|2016-05-18 22:00,19,2.066,2.066,2.06,2.062,831
20160701|2016-05-18 22:30,19,2.062,2.063,2.06,2.06,180
20160701|2016-05-18 23:00,19,2.06,2.061,2.0595,2.0605,77
20160701|2016-05-18 23:30,19,2.061,2.064,2.0605,2.063,164
20160701|2016-05-19 00:00,19,2.0635,2.064,2.0615,2.062,158
20160701|2016-05-19 00:30,19,2.0615,2.0615,2.0505,2.053,1976
20160701|2016-05-19 01:00,19,2.053,2.061,2.0505,2.061,1268
20160701|2016-05-19 01:30,19,2.06,2.0615,2.0555,2.0555,859
20160701|2016-05-19 02:00,19,2.0555,2.0555,2.051,2.0525,932
20160701|2016-05-19 02:30,19,2.0515,2.06,2.0515,2.058,882
20160701|2016-05-19 03:00,19,2.058,2.059,2.054,2.054,648
20160701|2016-05-19 03:30,19,2.054,2.057,2.0525,2.056,554
20160701|2016-05-19 04:00,19,2.0555,2.057,2.0535,2.054,427
20160701|2016-05-19 04:30,19,2.054,2.058,2.054,2.056,480
20160701|2016-05-19 05:00,19,2.0555,2.057,2.054,2.0555,419
20160701|2016-05-19 05:30,19,2.056,2.058,2.055,2.0565,363
20160701|2016-05-19 06:00,19,2.0565,2.06,2.0545,2.059,794
20160701|2016-05-19 06:30,19,2.059,2.061,2.0565,2.0585,1323
20160701|2016-05-19 07:00,19,2.0585,2.0605,2.0565,2.0585,1815
20160701|2016-05-19 07:30,19,2.0585,2.059,2.0535,2.054,1463
20160701|2016-05-19 08:00,19,2.0535,2.062,2.038,2.04,8635
20160701|2016-05-19 08:30,19,2.0405,2.0535,2.0385,2.046,4324
20160701|2016-05-19 09:00,19,2.046,2.0535,2.045,2.053,2994
20160701|2016-05-19 09:30,19,2.053,2.0705,2.053,2.062,7755
20160701|2016-05-19 10:00,19,2.061,2.066,2.0605,2.0635,1901
20160701|2016-05-19 10:30,19,2.063,2.0655,2.059,2.0655,2261
20160701|2016-05-19 11:00,19,2.0655,2.0675,2.0625,2.063,1643
20160701|2016-05-19 11:30,19,2.0625,2.063,2.059,2.0615,2083
20160701|2016-05-19 12:00,19,2.0615,2.0645,2.06,2.0625,666
20160701|2016-05-19 12:30,19,2.063,2.0665,2.0625,2.066,501
20160701|2016-05-19 13:00,19,2.066,2.0685,2.065,2.0685,252
20160701|2016-05-19 13:30,19,2.068,2.068,2.064,2.0645,229
20160701|2016-05-19 14:00,19,2.064,2.065,2.062,2.0635,291
20160701|2016-05-19 14:30,19,2.0635,2.065,2.0625,2.063,214
20160701|2016-05-19 15:00,19,2.0625,2.064,2.062,2.0635,165
20160701|2016-05-19 15:30,19,2.063,2.0655,2.0625,2.0655,80
20160701|2016-05-19 17:00,20,2.0635,2.0655,2.0635,2.065,80
20160701|2016-05-19 17:30,20,2.065,2.066,2.065,2.0655,34
20160701|2016-05-19 18:00,20,2.0655,2.0655,2.064,2.0645,61
20160701|2016-05-19 18:30,20,2.065,2.0665,2.064,2.064,101
20160701|2016-05-19 19:00,20,2.0645,2.067,2.0645,2.067,123
20160701|2016-05-19 19:30,20,2.067,2.0725,2.0655,2.07,719
20160701|2016-05-19 20:00,20,2.0705,2.0735,2.0615,2.064,1405
20160701|2016-05-19 20:30,20,2.063,2.0655,2.0605,2.065,315
20160701|2016-05-19 21:00,20,2.065,2.067,2.064,2.0665,249
20160701|2016-05-19 21:30,20,2.0665,2.0695,2.065,2.0675,551
20160701|2016-05-19 22:00,20,2.068,2.071,2.0645,2.0695,537
20160701|2016-05-19 22:30,20,2.07,2.071,2.0675,2.0675,129
20160701|2016-05-19 23:00,20,2.068,2.07,2.0665,2.07,157
20160701|2016-05-19 23:30,20,2.0695,2.0715,2.069,2.07,267
20160701|2016-05-20 00:00,20,2.07,2.0715,2.0695,2.0715,85
20160701|2016-05-20 00:30,20,2.071,2.073,2.069,2.0725,419
20160701|2016-05-20 01:00,20,2.0725,2.073,2.067,2.0675,734
20160701|2016-05-20 01:30,20,2.0675,2.073,2.0645,2.0645,1240
20160701|2016-05-20 02:00,20,2.065,2.0695,2.0645,2.067,568
20160701|2016-05-20 02:30,20,2.0675,2.068,2.061,2.062,923
20160701|2016-05-20 03:00,20,2.0625,2.069,2.0625,2.0685,861
20160701|2016-05-20 03:30,20,2.0685,2.084,2.067,2.0805,2454
20160701|2016-05-20 04:00,20,2.081,2.086,2.078,2.079,1620
20160701|2016-05-20 04:30,20,2.078,2.085,2.076,2.0815,918
20160701|2016-05-20 05:00,20,2.082,2.083,2.0785,2.0795,388
20160701|2016-05-20 05:30,20,2.079,2.0795,2.0755,2.0765,669
20160701|2016-05-20 06:00,20,2.076,2.08,2.0755,2.0775,490
20160701|2016-05-20 06:30,20,2.078,2.0805,2.076,2.079,901
20160701|2016-05-20 07:00,20,2.079,2.0815,2.0755,2.0785,1327
20160701|2016-05-20 07:30,20,2.0785,2.081,2.075,2.08,1601
20160701|2016-05-20 08:00,20,2.0795,2.085,2.0735,2.075,3849
20160701|2016-05-20 08:30,20,2.0755,2.0765,2.063,2.0645,4205
20160701|2016-05-20 09:00,20,2.0645,2.067,2.0575,2.0605,3150
20160701|2016-05-20 09:30,20,2.061,2.064,2.055,2.058,2515
20160701|2016-05-20 10:00,20,2.0575,2.064,2.057,2.062,1535
20160701|2016-05-20 10:30,20,2.0625,2.0665,2.0545,2.0555,2064
20160701|2016-05-20 11:00,20,2.0555,2.058,2.0535,2.055,1371
20160701|2016-05-20 11:30,20,2.055,2.0585,2.0545,2.055,1624
20160701|2016-05-20 12:00,20,2.0555,2.0555,2.052,2.0525,1413
20160701|2016-05-20 12:30,20,2.0525,2.0555,2.052,2.0535,850
20160701|2016-05-20 13:00,20,2.053,2.056,2.0525,2.055,304
20160701|2016-05-20 13:30,20,2.055,2.0555,2.0535,2.0535,149
20160701|2016-05-20 14:00,20,2.0535,2.0555,2.0515,2.052,383
20160701|2016-05-20 14:30,20,2.052,2.055,2.0515,2.0545,273
20160701|2016-05-20 15:00,20,2.054,2.055,2.0535,2.054,62
20160701|2016-05-20 15:30,20,2.0545,2.0565,2.0525,2.0565,155
20160701|2016-05-22 17:00,23,2.0535,2.0625,2.0515,2.056,119
20160701|2016-05-22 17:30,23,2.056,2.0595,2.056,2.059,137
20160701|2016-05-22 18:00,23,2.0595,2.0595,2.057,2.058,125
20160701|2016-05-22 18:30,23,2.0575,2.0575,2.053,2.0545,172
20160701|2016-05-22 19:00,23,2.0545,2.0555,2.0535,2.0535,191
20160701|2016-05-22 19:30,23,2.0535,2.056,2.05,2.0525,371
20160701|2016-05-22 20:00,23,2.053,2.059,2.0455,2.0565,2102
20160701|2016-05-22 20:30,23,2.056,2.057,2.051,2.053,461
20160701|2016-05-22 21:00,23,2.053,2.0545,2.05,2.051,174
20160701|2016-05-22 21:30,23,2.051,2.06,2.0505,2.056,1033
20160701|2016-05-22 22:00,23,2.056,2.062,2.0545,2.06,1069
20160701|2016-05-22 22:30,23,2.0595,2.0605,2.059,2.0595,100
20160701|2016-05-22 23:00,23,2.0595,2.0595,2.0575,2.058,42
20160701|2016-05-22 23:30,23,2.058,2.06,2.058,2.0585,114
20160701|2016-05-23 00:00,23,2.0585,2.0585,2.0565,2.057,103
20160701|2016-05-23 00:30,23,2.0575,2.058,2.046,2.0465,1466
20160701|2016-05-23 01:00,23,2.0465,2.0545,2.0435,2.053,2531
20160701|2016-05-23 01:30,23,2.0525,2.0555,2.0465,2.052,2712
20160701|2016-05-23 02:00,23,2.052,2.054,2.045,2.048,1468
20160701|2016-05-23 02:30,23,2.049,2.052,2.0475,2.0485,543
20160701|2016-05-23 03:00,23,2.0485,2.058,2.047,2.0555,921
20160701|2016-05-23 03:30,23,2.055,2.0555,2.0525,2.053,349
20160701|2016-05-23 04:00,23,2.053,2.054,2.049,2.0505,546
20160701|2016-05-23 04:30,23,2.0505,2.0515,2.0465,2.0475,850
20160701|2016-05-23 05:00,23,2.0475,2.049,2.046,2.0475,590
20160701|2016-05-23 05:30,23,2.0475,2.0495,2.0455,2.0485,636
20160701|2016-05-23 06:00,23,2.0485,2.053,2.0475,2.052,754
20160701|2016-05-23 06:30,23,2.0515,2.0555,2.051,2.0545,937
20160701|2016-05-23 07:00,23,2.0545,2.0555,2.049,2.052,1011
20160701|2016-05-23 07:30,23,2.052,2.053,2.051,2.052,873
20160701|2016-05-23 08:00,23,2.052,2.056,2.045,2.0485,4152
20160701|2016-05-23 08:30,23,2.048,2.055,2.047,2.0525,2288
20160701|2016-05-23 09:00,23,2.053,2.064,2.053,2.059,4316
20160701|2016-05-23 09:30,23,2.059,2.0635,2.057,2.059,2474
20160701|2016-05-23 10:00,23,2.059,2.064,2.059,2.061,1122
20160701|2016-05-23 10:30,23,2.061,2.0625,2.0495,2.0495,2336
20160701|2016-05-23 11:00,23,2.0495,2.0535,2.0485,2.053,1454
20160701|2016-05-23 11:30,23,2.0535,2.056,2.051,2.0555,2082
20160701|2016-05-23 12:00,23,2.056,2.056,2.0515,2.0535,1259
20160701|2016-05-23 12:30,23,2.053,2.0605,2.053,2.0545,1867
20160701|2016-05-23 13:00,23,2.0545,2.058,2.054,2.0565,198
20160701|2016-05-23 13:30,23,2.0565,2.0575,2.0545,2.0555,129
20160701|2016-05-23 14:00,23,2.0555,2.056,2.0535,2.0555,147
20160701|2016-05-23 14:30,23,2.0555,2.056,2.0545,2.056,152
20160701|2016-05-23 15:00,23,2.0565,2.057,2.055,2.057,77
20160701|2016-05-23 15:30,23,2.0575,2.0575,2.054,2.054,102
20160701|2016-05-23 17:00,24,2.0495,2.053,2.0495,2.052,222
20160701|2016-05-23 17:30,24,2.0525,2.0525,2.0525,2.0525,11
20160701|2016-05-23 18:00,24,2.052,2.0525,2.0515,2.052,31
20160701|2016-05-23 18:30,24,2.052,2.0525,2.052,2.052,29
20160701|2016-05-23 19:00,24,2.052,2.0535,2.0505,2.0505,151
20160701|2016-05-23 19:30,24,2.0505,2.0535,2.0505,2.0525,103
20160701|2016-05-23 20:00,24,2.0525,2.059,2.0525,2.055,1228
20160701|2016-05-23 20:30,24,2.0555,2.056,2.053,2.0555,327
20160701|2016-05-23 21:00,24,2.055,2.0575,2.0525,2.055,426
20160701|2016-05-23 21:30,24,2.055,2.058,2.0545,2.058,597
20160701|2016-05-23 22:00,24,2.058,2.058,2.056,2.057,274
20160701|2016-05-23 22:30,24,2.0565,2.0565,2.0535,2.054,132
20160701|2016-05-23 23:00,24,2.054,2.056,2.053,2.056,68
20160701|2016-05-23 23:30,24,2.056,2.0575,2.056,2.0565,84
20160701|2016-05-24 00:00,24,2.0565,2.0575,2.055,2.057,84
20160701|2016-05-24 00:30,24,2.0575,2.058,2.0545,2.058,361
20160701|2016-05-24 01:00,24,2.058,2.062,2.0565,2.0615,1018
20160701|2016-05-24 01:30,24,2.0615,2.0635,2.0525,2.053,1752
20160701|2016-05-24 02:00,24,2.0525,2.054,2.049,2.053,1608
20160701|2016-05-24 02:30,24,2.0535,2.0555,2.051,2.0545,915
20160701|2016-05-24 03:00,24,2.0545,2.0605,2.054,2.058,964
20160701|2016-05-24 03:30,24,2.058,2.06,2.055,2.059,473
20160701|2016-05-24 04:00,24,2.0595,2.0715,2.059,2.0695,1935
20160701|2016-05-24 04:30,24,2.069,2.0745,2.069,2.0735,1527
20160701|2016-05-24 05:00,24,2.073,2.0735,2.0705,2.0705,747
20160701|2016-05-24 05:30,24,2.071,2.0715,2.0685,2.071,660
20160701|2016-05-24 06:00,24,2.071,2.0725,2.0695,2.071,550
20160701|2016-05-24 06:30,24,2.071,2.0785,2.071,2.073,1977
20160701|2016-05-24 07:00,24,2.0725,2.076,2.072,2.0735,2329
20160701|2016-05-24 07:30,24,2.0735,2.078,2.0735,2.0755,1713
20160701|2016-05-24 08:00,24,2.076,2.0765,2.0655,2.069,4434
20160701|2016-05-24 08:30,24,2.069,2.0725,2.067,2.0675,1934
20160701|2016-05-24 09:00,24,2.068,2.0785,2.0655,2.0755,4453
20160701|2016-05-24 09:30,24,2.0755,2.0895,2.073,2.081,6617
20160701|2016-05-24 10:00,24,2.081,2.0855,2.0795,2.083,2326
20160701|2016-05-24 10:30,24,2.083,2.084,2.071,2.0725,3829
20160701|2016-05-24 11:00,24,2.0725,2.0735,2.067,2.068,2553
20160701|2016-05-24 11:30,24,2.068,2.0685,2.0655,2.066,3164
20160701|2016-05-24 12:00,24,2.066,2.0685,2.0635,2.065,1184
20160701|2016-05-24 12:30,24,2.065,2.0655,2.063,2.064,750
20160701|2016-05-24 13:00,24,2.064,2.0645,2.0625,2.064,305
20160701|2016-05-24 13:30,24,2.064,2.0665,2.064,2.0645,190
20160701|2016-05-24 14:00,24,2.0645,2.0685,2.0635,2.067,533
20160701|2016-05-24 14:30,24,2.0665,2.0665,2.065,2.065,198
20160701|2016-05-24 15:00,24,2.065,2.0665,2.0645,2.066,101
20160701|2016-05-24 15:30,24,2.0665,2.068,2.0655,2.0665,95
20160701|2016-05-24 17:00,25,2.0655,2.068,2.065,2.0675,119
20160701|2016-05-24 17:30,25,2.067,2.0685,2.067,2.0675,74
20160701|2016-05-24 18:00,25,2.0675,2.0715,2.0665,2.071,300
20160701|2016-05-24 18:30,25,2.071,2.0765,2.07,2.0755,641
20160701|2016-05-24 19:00,25,2.0755,2.079,2.074,2.075,527
20160701|2016-05-24 19:30,25,2.0745,2.0765,2.074,2.076,193
20160701|2016-05-24 20:00,25,2.0755,2.082,2.071,2.079,1726
20160701|2016-05-24 20:30,25,2.079,2.083,2.079,2.0825,541
20160701|2016-05-24 21:00,25,2.082,2.082,2.0765,2.0765,653
20160701|2016-05-24 21:30,25,2.0765,2.0805,2.0755,2.0795,504
20160701|2016-05-24 22:00,25,2.0795,2.0865,2.079,2.086,1461
20160701|2016-05-24 22:30,25,2.0865,2.088,2.085,2.0865,213
20160701|2016-05-24 23:00,25,2.087,2.087,2.0855,2.086,83
20160701|2016-05-24 23:30,25,2.0865,2.0865,2.084,2.0855,225
20160701|2016-05-25 00:00,25,2.086,2.087,2.084,2.085,107
20160701|2016-05-25 00:30,25,2.0855,2.086,2.081,2.0815,754
20160701|2016-05-25 01:00,25,2.0815,2.0845,2.0795,2.0835,683
20160701|2016-05-25 01:30,25,2.083,2.086,2.0775,2.078,1528
20160701|2016-05-25 02:00,25,2.078,2.08,2.075,2.0795,1484
20160701|2016-05-25 02:30,25,2.0795,2.0825,2.0775,2.078,683
20160701|2016-05-25 03:00,25,2.078,2.0865,2.077,2.0845,1060
20160701|2016-05-25 03:30,25,2.0845,2.0865,2.0825,2.086,338
20160701|2016-05-25 04:00,25,2.0855,2.086,2.084,2.0845,418
20160701|2016-05-25 04:30,25,2.084,2.087,2.0835,2.0865,616
20160701|2016-05-25 05:00,25,2.0865,2.087,2.0835,2.084,781
20160701|2016-05-25 05:30,25,2.084,2.084,2.081,2.081,922
20160701|2016-05-25 06:00,25,2.081,2.0845,2.078,2.083,577
20160701|2016-05-25 06:30,25,2.083,2.0845,2.0815,2.084,633
20160701|2016-05-25 07:00,25,2.0835,2.106,2.083,2.1045,7304
20160701|2016-05-25 07:30,25,2.105,2.106,2.099,2.1005,3238
20160701|2016-05-25 08:00,25,2.101,2.1015,2.091,2.0985,3882
20160701|2016-05-25 08:30,25,2.0985,2.108,2.0975,2.1035,4549
20160701|2016-05-25 09:00,25,2.103,2.109,2.102,2.102,2815
20160701|2016-05-25 09:30,25,2.102,2.105,2.0925,2.099,3919
20160701|2016-05-25 10:00,25,2.099,2.103,2.095,2.0975,2253
20160701|2016-05-25 10:30,25,2.0975,2.0985,2.0945,2.0985,1581
20160701|2016-05-25 11:00,25,2.099,2.103,2.098,2.102,1827
20160701|2016-05-25 11:30,25,2.102,2.1045,2.101,2.101,2268
20160701|2016-05-25 12:00,25,2.101,2.105,2.1005,2.105,1477
20160701|2016-05-25 12:30,25,2.1055,2.1065,2.1025,2.104,1551
20160701|2016-05-25 13:00,25,2.1045,2.1045,2.1015,2.103,353
20160701|2016-05-25 13:30,25,2.1035,2.104,2.102,2.103,316
20160701|2016-05-25 14:00,25,2.1035,2.106,2.103,2.106,314
20160701|2016-05-25 14:30,25,2.1065,2.1065,2.1015,2.102,451
20160701|2016-05-25 15:00,25,2.102,2.1025,2.101,2.1015,324
20160701|2016-05-25 15:30,25,2.1015,2.104,2.1015,2.102,120
20160701|2016-05-25 17:00,26,2.102,2.104,2.1,2.1025,68
20160701|2016-05-25 17:30,26,2.1025,2.104,2.102,2.102,87
20160701|2016-05-25 18:00,26,2.1025,2.104,2.101,2.103,85
20160701|2016-05-25 18:30,26,2.1025,2.105,2.1025,2.104,80
20160701|2016-05-25 19:00,26,2.104,2.104,2.1,2.1,305
20160701|2016-05-25 19:30,26,2.1,2.102,2.0985,2.1,315
20160701|2016-05-25 20:00,26,2.1005,2.105,2.098,2.1035,1063
20160701|2016-05-25 20:30,26,2.1035,2.11,2.1025,2.1095,2032
20160701|2016-05-25 21:00,26,2.1095,2.1125,2.1075,2.111,1115
20160701|2016-05-25 21:30,26,2.1115,2.112,2.108,2.1095,926
20160701|2016-05-25 22:00,26,2.1095,2.111,2.1075,2.1105,1100
20160701|2016-05-25 22:30,26,2.11,2.1105,2.1085,2.1085,88
20160701|2016-05-25 23:00,26,2.1085,2.11,2.107,2.1095,278
20160701|2016-05-25 23:30,26,2.109,2.1115,2.1085,2.111,339
20160701|2016-05-26 00:00,26,2.111,2.112,2.1105,2.1115,191
20160701|2016-05-26 00:30,26,2.1115,2.1125,2.109,2.109,602
20160701|2016-05-26 01:00,26,2.1095,2.1115,2.1075,2.1095,1065
20160701|2016-05-26 01:30,26,2.1095,2.119,2.1095,2.1175,2617
20160701|2016-05-26 02:00,26,2.1175,2.12,2.1135,2.1185,1184
20160701|2016-05-26 02:30,26,2.118,2.121,2.116,2.1165,862
20160701|2016-05-26 03:00,26,2.116,2.1185,2.114,2.116,689
20160701|2016-05-26 03:30,26,2.115,2.1165,2.113,2.115,639
20160701|2016-05-26 04:00,26,2.115,2.117,2.114,2.114,313
20160701|2016-05-26 04:30,26,2.1145,2.117,2.1135,2.114,393
20160701|2016-05-26 05:00,26,2.1145,2.115,2.112,2.1135,321
20160701|2016-05-26 05:30,26,2.113,2.1175,2.111,2.1155,578
20160701|2016-05-26 06:00,26,2.115,2.1155,2.1115,2.1125,456
20160701|2016-05-26 06:30,26,2.112,2.1235,2.111,2.1215,2318
20160701|2016-05-26 07:00,26,2.121,2.1215,2.1145,2.117,1928
20160701|2016-05-26 07:30,26,2.1165,2.1215,2.1135,2.1195,2139
20160701|2016-05-26 08:00,26,2.12,2.125,2.1185,2.119,3366
20160701|2016-05-26 08:30,26,2.1185,2.12,2.1035,2.104,5093
20160701|2016-05-26 09:00,26,2.1045,2.111,2.101,2.1105,2740
20160701|2016-05-26 09:30,26,2.1105,2.1105,2.099,2.099,3184
20160701|2016-05-26 10:00,26,2.0995,2.1065,2.098,2.106,2959
20160701|2016-05-26 10:30,26,2.106,2.106,2.1025,2.105,2155
20160701|2016-05-26 11:00,26,2.1045,2.107,2.103,2.103,1528
20160701|2016-05-26 11:30,26,2.103,2.1055,2.1,2.1015,2032
20160701|2016-05-26 12:00,26,2.1015,2.1065,2.101,2.105,818
20160701|2016-05-26 12:30,26,2.1045,2.105,2.102,2.103,581
20160701|2016-05-26 13:00,26,2.1035,2.104,2.102,2.102,249
20160701|2016-05-26 13:30,26,2.102,2.102,2.101,2.101,214
20160701|2016-05-26 14:00,26,2.101,2.102,2.1,2.1015,331
20160701|2016-05-26 14:30,26,2.101,2.1015,2.1,2.101,177
20160701|2016-05-26 15:00,26,2.1005,2.1015,2.099,2.0995,155
20160701|2016-05-26 15:30,26,2.1,2.101,2.0965,2.0995,247
20160701|2016-05-26 17:00,27,2.1,2.102,2.0975,2.0985,107
20160701|2016-05-26 17:30,27,2.0985,2.1005,2.0985,2.1005,45
20160701|2016-05-26 18:00,27,2.1,2.1015,2.1,2.101,64
20160701|2016-05-26 18:30,27,2.1005,2.1015,2.0995,2.101,106
20160701|2016-05-26 19:00,27,2.101,2.104,2.101,2.1035,269
20160701|2016-05-26 19:30,27,2.103,2.1045,2.1025,2.1035,63
20160701|2016-05-26 20:00,27,2.104,2.1045,2.0905,2.0935,1833
20160701|2016-05-26 20:30,27,2.093,2.0995,2.0925,2.0975,879
20160701|2016-05-26 21:00,27,2.0965,2.0985,2.0935,2.095,364
20160701|2016-05-26 21:30,27,2.0955,2.0985,2.095,2.098,687
20160701|2016-05-26 22:00,27,2.098,2.108,2.0975,2.107,1044
20160701|2016-05-26 22:30,27,2.1065,2.1095,2.105,2.109,429
20160701|2016-05-26 23:00,27,2.1095,2.1095,2.1065,2.1085,101
20160701|2016-05-26 23:30,27,2.108,2.109,2.106,2.1075,242
20160701|2016-05-27 00:00,27,2.1075,2.111,2.1065,2.1105,377
20160701|2016-05-27 00:30,27,2.111,2.114,2.1065,2.109,1152
20160701|2016-05-27 01:00,27,2.1095,2.1135,2.1085,2.1095,1035
20160701|2016-05-27 01:30,27,2.109,2.111,2.107,2.109,584
20160701|2016-05-27 02:00,27,2.1085,2.1085,2.1045,2.108,855
20160701|2016-05-27 02:30,27,2.1085,2.1225,2.1085,2.12,1686
20160701|2016-05-27 03:00,27,2.12,2.122,2.1165,2.117,698
20160701|2016-05-27 03:30,27,2.1165,2.117,2.114,2.114,454
20160701|2016-05-27 04:00,27,2.1145,2.115,2.11,2.115,451
20160701|2016-05-27 04:30,27,2.1145,2.1175,2.1135,2.117,404
20160701|2016-05-27 05:00,27,2.1165,2.119,2.116,2.119,282
20160701|2016-05-27 05:30,27,2.1185,2.1205,2.1175,2.1185,363
20160701|2016-05-27 06:00,27,2.118,2.121,2.115,2.1165,429
20160701|2016-05-27 06:30,27,2.116,2.12,2.1145,2.1155,1217
20160701|2016-05-27 07:00,27,2.1155,2.123,2.113,2.121,2233
20160701|2016-05-27 07:30,27,2.121,2.13,2.1205,2.1205,3776
20160701|2016-05-27 08:00,27,2.1205,2.121,2.111,2.114,4038
20160701|2016-05-27 08:30,27,2.1145,2.1145,2.105,2.109,3057
20160701|2016-05-27 09:00,27,2.109,2.1125,2.107,2.111,2585
20160701|2016-05-27 09:30,27,2.1115,2.113,2.106,2.1115,2134
20160701|2016-05-27 10:00,27,2.1115,2.113,2.109,2.1125,1876
20160701|2016-05-27 10:30,27,2.1125,2.116,2.112,2.1145,1542
20160701|2016-05-27 11:00,27,2.1145,2.1145,2.1115,2.1135,1188
20160701|2016-05-27 11:30,27,2.1135,2.115,2.112,2.114,1870
20160701|2016-05-27 12:00,27,2.1135,2.1135,2.111,2.112,498
20160701|2016-05-27 12:30,27,2.112,2.1125,2.107,2.1105,818
20160701|2016-05-27 13:00,27,2.1105,2.1125,2.1095,2.111,350
20160701|2016-05-27 13:30,27,2.111,2.112,2.1055,2.1065,640
20160701|2016-05-27 14:00,27,2.1075,2.11,2.1065,2.11,304
20160701|2016-05-27 14:30,27,2.1095,2.112,2.1095,2.112,198
20160701|2016-05-27 15:00,27,2.111,2.1115,2.1105,2.111,65
20160701|2016-05-27 15:30,27,2.1105,2.1115,2.1095,2.111,61
20160701|2016-05-29 17:00,31,2.1105,2.114,2.11,2.112,137
20160701|2016-05-29 17:30,31,2.112,2.1125,2.109,2.1125,119
20160701|2016-05-29 18:00,31,2.113,2.1145,2.109,2.109,268
20160701|2016-05-29 18:30,31,2.1095,2.1135,2.1095,2.1105,177
20160701|2016-05-29 19:00,31,2.11,2.111,2.1065,2.109,172
20160701|2016-05-29 19:30,31,2.1095,2.112,2.1075,2.109,245
20160701|2016-05-29 20:00,31,2.109,2.109,2.099,2.1,1369
20160701|2016-05-29 20:30,31,2.1,2.103,2.0965,2.098,768
20160701|2016-05-29 21:00,31,2.098,2.101,2.0965,2.098,328
20160701|2016-05-29 21:30,31,2.098,2.1025,2.098,2.1025,284
20160701|2016-05-29 22:00,31,2.1025,2.104,2.0975,2.099,710
20160701|2016-05-29 22:30,31,2.0985,2.1,2.097,2.098,111
20160701|2016-05-29 23:00,31,2.098,2.099,2.0965,2.097,98
20160701|2016-05-29 23:30,31,2.0975,2.102,2.0975,2.0995,140
20160701|2016-05-30 00:00,31,2.0985,2.099,2.096,2.0965,155
20160701|2016-05-30 00:30,31,2.0965,2.098,2.0925,2.0945,846
20160701|2016-05-30 01:00,31,2.0945,2.0965,2.093,2.096,613
20160701|2016-05-30 01:30,31,2.096,2.096,2.0945,2.0945,471
20160701|2016-05-30 02:00,31,2.0945,2.095,2.092,2.0935,325
20160701|2016-05-30 02:30,31,2.0935,2.094,2.0915,2.093,196
20160701|2016-05-30 03:00,31,2.0925,2.094,2.092,2.0925,164
20160701|2016-05-30 03:30,31,2.093,2.0935,2.0915,2.093,162
20160701|2016-05-30 04:00,31,2.093,2.0965,2.0925,2.095,272
20160701|2016-05-30 04:30,31,2.095,2.0965,2.0945,2.095,137
20160701|2016-05-30 05:00,31,2.0955,2.0975,2.0955,2.0975,238
20160701|2016-05-30 05:30,31,2.0965,2.097,2.096,2.0965,88
20160701|2016-05-30 06:00,31,2.097,2.1015,2.097,2.0995,287
20160701|2016-05-30 06:30,31,2.1,2.1025,2.1,2.1005,205
20160701|2016-05-30 07:00,31,2.1005,2.1025,2.0995,2.1015,292
20160701|2016-05-30 07:30,31,2.1015,2.104,2.1005,2.1025,376
20160701|2016-05-30 08:00,31,2.1025,2.1035,2.098,2.103,1312
20160701|2016-05-30 08:30,31,2.103,2.105,2.1,2.101,649
20160701|2016-05-30 09:00,31,2.1015,2.102,2.0975,2.099,500
20160701|2016-05-30 09:30,31,2.0995,2.0995,2.096,2.097,1142
20160701|2016-05-30 10:00,31,2.097,2.0975,2.095,2.0975,385
20160701|2016-05-30 10:30,31,2.097,2.098,2.0965,2.097,164
20160701|2016-05-30 11:00,31,2.097,2.0985,2.0965,2.097,136
20160701|2016-05-30 11:30,31,2.097,2.098,2.095,2.0965,235
20160701|2016-05-30 17:00,31,2.099,2.101,2.0975,2.101,86
20160701|2016-05-30 17:30,31,2.1005,2.1005,2.0995,2.1,23
20160701|2016-05-30 18:00,31,2.1005,2.1005,2.0985,2.0985,71
20160701|2016-05-30 18:30,31,2.099,2.1025,2.099,2.1015,135
20160701|2016-05-30 19:00,31,2.102,2.1045,2.101,2.1025,366
20160701|2016-05-30 19:30,31,2.103,2.1035,2.1015,2.1015,123
20160701|2016-05-30 20:00,31,2.1015,2.102,2.0975,2.1,704
20160701|2016-05-30 20:30,31,2.1005,2.1045,2.1,2.1035,385
20160701|2016-05-30 21:00,31,2.104,2.109,2.104,2.108,693
20160701|2016-05-30 21:30,31,2.1085,2.109,2.102,2.104,722
20160701|2016-05-30 22:00,31,2.104,2.1075,2.103,2.107,252
20160701|2016-05-30 22:30,31,2.1075,2.1095,2.1065,2.107,147
20160701|2016-05-30 23:00,31,2.107,2.107,2.1055,2.1065,40
20160701|2016-05-30 23:30,31,2.106,2.1065,2.1045,2.1065,68
20160701|2016-05-31 00:00,31,2.1065,2.109,2.1065,2.109,92
20160701|2016-05-31 00:30,31,2.1095,2.111,2.1065,2.108,580
20160701|2016-05-31 01:00,31,2.1085,2.116,2.107,2.1135,1000
20160701|2016-05-31 01:30,31,2.1135,2.114,2.1015,2.102,1818
20160701|2016-05-31 02:00,31,2.102,2.103,2.0945,2.097,2305
20160701|2016-05-31 02:30,31,2.097,2.0995,2.096,2.0975,820
20160701|2016-05-31 03:00,31,2.097,2.0995,2.0945,2.0985,793
20160701|2016-05-31 03:30,31,2.098,2.102,2.098,2.1,534
20160701|2016-05-31 04:00,31,2.0995,2.101,2.099,2.1005,505
20160701|2016-05-31 04:30,31,2.1005,2.1025,2.099,2.102,226
20160701|2016-05-31 05:00,31,2.1015,2.1045,2.1,2.1,362
20160701|2016-05-31 05:30,31,2.1,2.101,2.096,2.0975,634
20160701|2016-05-31 06:00,31,2.097,2.1025,2.0965,2.102,606
20160701|2016-05-31 06:30,31,2.1015,2.1085,2.101,2.105,2336
20160701|2016-05-31 07:00,31,2.105,2.1055,2.101,2.1035,1840
20160701|2016-05-31 07:30,31,2.1035,2.108,2.1015,2.107,1768
20160701|2016-05-31 08:00,31,2.107,2.108,2.096,2.101,3828
20160701|2016-05-31 08:30,31,2.101,2.1145,2.1005,2.1095,5265
20160701|2016-05-31 09:00,31,2.109,2.115,2.109,2.113,3645
20160701|2016-05-31 09:30,31,2.113,2.1155,2.1065,2.1065,3426
20160701|2016-05-31 10:00,31,2.107,2.1075,2.102,2.102,3178
20160701|2016-05-31 10:30,31,2.102,2.105,2.1005,2.101,2522
20160701|2016-05-31 11:00,31,2.1015,2.1015,2.099,2.1015,1593
20160701|2016-05-31 11:30,31,2.101,2.1025,2.094,2.094,4461
20160701|2016-05-31 12:00,31,2.0945,2.095,2.093,2.094,1787
20160701|2016-05-31 12:30,31,2.094,2.0955,2.094,2.0945,463
20160701|2016-05-31 13:00,31,2.0945,2.095,2.075,2.0825,2809
20160701|2016-05-31 13:30,31,2.083,2.084,2.079,2.08,634
20160701|2016-05-31 14:00,31,2.081,2.084,2.08,2.0835,526
20160701|2016-05-31 14:30,31,2.084,2.087,2.0835,2.0845,483
20160701|2016-05-31 15:00,31,2.0845,2.087,2.0835,2.0855,270
20160701|2016-05-31 15:30,31,2.0855,2.0885,2.0845,2.0845,226
20160701|2016-05-31 17:00,1,2.087,2.0885,2.0855,2.086,253
20160701|2016-05-31 17:30,1,2.086,2.087,2.085,2.086,83
20160701|2016-05-31 18:00,1,2.086,2.087,2.086,2.0865,71
20160701|2016-05-31 18:30,1,2.086,2.0885,2.085,2.088,192
20160701|2016-05-31 19:00,1,2.0875,2.0895,2.0835,2.085,815
20160701|2016-05-31 19:30,1,2.085,2.0855,2.084,2.084,372
20160701|2016-05-31 20:00,1,2.084,2.0895,2.074,2.075,4412
20160701|2016-05-31 20:30,1,2.0745,2.0775,2.0725,2.075,1129
20160701|2016-05-31 21:00,1,2.0745,2.079,2.0735,2.0755,615
20160701|2016-05-31 21:30,1,2.0765,2.0765,2.0685,2.071,2042
20160701|2016-05-31 22:00,1,2.0715,2.074,2.0675,2.069,1004
20160701|2016-05-31 22:30,1,2.069,2.071,2.069,2.07,293
20160701|2016-05-31 23:00,1,2.07,2.0705,2.068,2.07,376
20160701|2016-05-31 23:30,1,2.0705,2.0725,2.069,2.0715,404
20160701|2016-06-01 00:00,1,2.071,2.072,2.0705,2.0705,115
20160701|2016-06-01 00:30,1,2.0705,2.073,2.0695,2.0705,492
20160701|2016-06-01 01:00,1,2.0705,2.073,2.0665,2.067,1161
20160701|2016-06-01 01:30,1,2.0665,2.069,2.0605,2.0635,2203
20160701|2016-06-01 02:00,1,2.063,2.0675,2.063,2.066,967
20160701|2016-06-01 02:30,1,2.065,2.0745,2.065,2.0705,1313
20160701|2016-06-01 03:00,1,2.07,2.072,2.0695,2.071,547
20160701|2016-06-01 03:30,1,2.0705,2.0715,2.064,2.0645,812
20160701|2016-06-01 04:00,1,2.0645,2.066,2.062,2.064,786
20160701|2016-06-01 04:30,1,2.0645,2.0655,2.063,2.064,455
20160701|2016-06-01 05:00,1,2.064,2.0665,2.063,2.066,508
20160701|2016-06-01 05:30,1,2.0655,2.0665,2.0635,2.064,684
20160701|2016-06-01 06:00,1,2.0645,2.0655,2.062,2.065,597
20160701|2016-06-01 06:30,1,2.0655,2.0675,2.0625,2.065,902
20160701|2016-06-01 07:00,1,2.065,2.069,2.063,2.067,2501
20160701|2016-06-01 07:30,1,2.0665,2.0675,2.0605,2.0615,1852
20160701|2016-06-01 08:00,1,2.0615,2.0635,2.0535,2.0565,4902
20160701|2016-06-01 08:30,1,2.0565,2.0595,2.0515,2.054,3040
20160701|2016-06-01 09:00,1,2.0535,2.06,2.0525,2.0585,3184
20160701|2016-06-01 09:30,1,2.059,2.063,2.0565,2.0625,3213
20160701|2016-06-01 10:00,1,2.063,2.077,2.063,2.0725,8984
20160701|2016-06-01 10:30,1,2.073,2.078,2.071,2.0745,3866
20160701|2016-06-01 11:00,1,2.075,2.0775,2.0745,2.0745,2299
20160701|2016-06-01 11:30,1,2.075,2.075,2.0695,2.0735,4190
20160701|2016-06-01 12:00,1,2.0735,2.074,2.0705,2.0715,1236
20160701|2016-06-01 12:30,1,2.072,2.0725,2.069,2.069,810
20160701|2016-06-01 13:00,1,2.07,2.0715,2.067,2.071,837
20160701|2016-06-01 13:30,1,2.0705,2.072,2.0695,2.072,293
20160701|2016-06-01 14:00,1,2.0725,2.0735,2.0715,2.072,282
20160701|2016-06-01 14:30,1,2.072,2.0735,2.0705,2.0705,380
20160701|2016-06-01 15:00,1,2.071,2.075,2.071,2.0715,205
20160701|2016-06-01 15:30,1,2.072,2.0735,2.07,2.073,120
20160701|2016-06-01 17:00,2,2.071,2.0735,2.0705,2.0735,70
20160701|2016-06-01 17:30,2,2.073,2.074,2.073,2.074,59
20160701|2016-06-01 18:00,2,2.074,2.075,2.0735,2.074,70
20160701|2016-06-01 18:30,2,2.0735,2.0745,2.0735,2.0745,34
20160701|2016-06-01 19:00,2,2.0745,2.077,2.074,2.074,481
20160701|2016-06-01 19:30,2,2.0745,2.0745,2.072,2.0725,239
20160701|2016-06-01 20:00,2,2.0725,2.077,2.0705,2.074,953
20160701|2016-06-01 20:30,2,2.0745,2.0745,2.0695,2.0715,673
20160701|2016-06-01 21:00,2,2.072,2.073,2.0665,2.0685,706
20160701|2016-06-01 21:30,2,2.0685,2.069,2.0655,2.066,562
20160701|2016-06-01 22:00,2,2.066,2.07,2.065,2.067,692
20160701|2016-06-01 22:30,2,2.0675,2.0695,2.0675,2.0685,108
20160701|2016-06-01 23:00,2,2.0685,2.0685,2.066,2.0675,121
20160701|2016-06-01 23:30,2,2.0675,2.0715,2.067,2.071,410
20160701|2016-06-02 00:00,2,2.0705,2.071,2.0685,2.0695,244
20160701|2016-06-02 00:30,2,2.069,2.074,2.0675,2.0705,703
20160701|2016-06-02 01:00,2,2.07,2.0715,2.068,2.07,594
20160701|2016-06-02 01:30,2,2.07,2.075,2.066,2.066,1810
20160701|2016-06-02 02:00,2,2.0665,2.072,2.066,2.0705,903
20160701|2016-06-02 02:30,2,2.07,2.0715,2.0665,2.071,594
20160701|2016-06-02 03:00,2,2.0705,2.0745,2.0695,2.073,807
20160701|2016-06-02 03:30,2,2.0725,2.0775,2.0715,2.0725,862
20160701|2016-06-02 04:00,2,2.0725,2.0745,2.0695,2.071,397
20160701|2016-06-02 04:30,2,2.0705,2.072,2.0685,2.069,249
20160701|2016-06-02 05:00,2,2.069,2.0705,2.067,2.0685,463
20160701|2016-06-02 05:30,2,2.069,2.0695,2.064,2.0655,797
20160701|2016-06-02 06:00,2,2.066,2.0675,2.0625,2.066,1689
20160701|2016-06-02 06:30,2,2.0665,2.067,2.0635,2.066,719
20160701|2016-06-02 07:00,2,2.066,2.066,2.061,2.064,1809
20160701|2016-06-02 07:30,2,2.064,2.0655,2.0585,2.063,2391
20160701|2016-06-02 08:00,2,2.063,2.065,2.058,2.065,3011
20160701|2016-06-02 08:30,2,2.0645,2.0655,2.0605,2.0645,2881
20160701|2016-06-02 09:00,2,2.064,2.0695,2.0635,2.065,2853
20160701|2016-06-02 09:30,2,2.0645,2.066,2.0605,2.0645,2847
20160701|2016-06-02 10:00,2,2.0645,2.073,2.0635,2.0715,3921
20160701|2016-06-02 10:30,2,2.0715,2.078,2.0715,2.075,3150
20160701|2016-06-02 11:00,2,2.0745,2.076,2.073,2.074,1629
20160701|2016-06-02 11:30,2,2.0745,2.076,2.069,2.069,3392
20160701|2016-06-02 12:00,2,2.069,2.07,2.067,2.068,1409
20160701|2016-06-02 12:30,2,2.068,2.0695,2.0675,2.069,546
20160701|2016-06-02 13:00,2,2.0685,2.071,2.0685,2.0685,286
20160701|2016-06-02 13:30,2,2.069,2.071,2.0675,2.069,184
20160701|2016-06-02 14:00,2,2.069,2.0715,2.068,2.0715,171
20160701|2016-06-02 14:30,2,2.071,2.071,2.069,2.0695,96
20160701|2016-06-02 15:00,2,2.07,2.071,2.0685,2.069,90
20160701|2016-06-02 15:30,2,2.0685,2.0695,2.067,2.067,69
20160701|2016-06-02 17:00,3,2.066,2.067,2.065,2.066,109
20160701|2016-06-02 17:30,3,2.0655,2.0675,2.0655,2.0675,39
20160701|2016-06-02 18:00,3,2.0675,2.068,2.067,2.068,81
20160701|2016-06-02 18:30,3,2.068,2.068,2.0675,2.068,68
20160701|2016-06-02 19:00,3,2.0675,2.0705,2.0675,2.0695,160
20160701|2016-06-02 19:30,3,2.0695,2.071,2.069,2.069,201
20160701|2016-06-02 20:00,3,2.07,2.0735,2.0685,2.0725,746
20160701|2016-06-02 20:30,3,2.0725,2.0735,2.0715,2.0735,287
20160701|2016-06-02 21:00,3,2.074,2.075,2.073,2.0735,356
20160701|2016-06-02 21:30,3,2.074,2.0755,2.0725,2.074,403
20160701|2016-06-02 22:00,3,2.0745,2.0745,2.07,2.074,325
20160701|2016-06-02 22:30,3,2.074,2.074,2.0725,2.073,55
20160701|2016-06-02 23:00,3,2.0735,2.0745,2.0735,2.0735,82
20160701|2016-06-02 23:30,3,2.074,2.075,2.074,2.0745,82
20160701|2016-06-03 00:00,3,2.0745,2.0755,2.074,2.075,83
20160701|2016-06-03 00:30,3,2.075,2.08,2.0745,2.08,880
20160701|2016-06-03 01:00,3,2.0805,2.088,2.08,2.087,1934
20160701|2016-06-03 01:30,3,2.0875,2.0935,2.0875,2.09,3499
20160701|2016-06-03 02:00,3,2.0895,2.1025,2.0875,2.0995,4148
20160701|2016-06-03 02:30,3,2.0995,2.103,2.0965,2.0985,1876
20160701|2016-06-03 03:00,3,2.099,2.1,2.0955,2.097,582
20160701|2016-06-03 03:30,3,2.0975,2.1005,2.096,2.0995,512
20160701|2016-06-03 04:00,3,2.1,2.1025,2.0985,2.101,1022
20160701|2016-06-03 04:30,3,2.1005,2.1085,2.0985,2.108,1255
20160701|2016-06-03 05:00,3,2.108,2.114,2.107,2.114,1727
20160701|2016-06-03 05:30,3,2.1135,2.117,2.1115,2.115,2071
20160701|2016-06-03 06:00,3,2.115,2.115,2.1105,2.1115,1218
20160701|2016-06-03 06:30,3,2.1115,2.1145,2.1105,2.1125,929
20160701|2016-06-03 07:00,3,2.113,2.123,2.113,2.119,5082
20160701|2016-06-03 07:30,3,2.12,2.1355,2.12,2.1265,9617
20160701|2016-06-03 08:00,3,2.126,2.127,2.114,2.1145,7912
20160701|2016-06-03 08:30,3,2.1145,2.117,2.1085,2.11,5665
20160701|2016-06-03 09:00,3,2.1105,2.1145,2.1075,2.1105,4684
20160701|2016-06-03 09:30,3,2.1105,2.1145,2.109,2.1135,2505
20160701|2016-06-03 10:00,3,2.113,2.117,2.1105,2.116,2516
20160701|2016-06-03 10:30,3,2.116,2.1205,2.1145,2.117,2739
20160701|2016-06-03 11:00,3,2.117,2.117,2.1115,2.116,2547
20160701|2016-06-03 11:30,3,2.116,2.1175,2.1115,2.1125,4228
20160701|2016-06-03 12:00,3,2.1125,2.1125,2.1085,2.111,1672
20160701|2016-06-03 12:30,3,2.1115,2.113,2.11,2.112,639
20160701|2016-06-03 13:00,3,2.112,2.113,2.1105,2.113,245
20160701|2016-06-03 13:30,3,2.113,2.116,2.112,2.115,312
20160701|2016-06-03 14:00,3,2.1155,2.116,2.115,2.1155,203
20160701|2016-06-03 14:30,3,2.116,2.116,2.1135,2.1155,283
20160701|2016-06-03 15:00,3,2.1155,2.1205,2.1155,2.117,403
20160701|2016-06-03 15:30,3,2.1175,2.12,2.117,2.12,86
20160701|2016-06-05 17:00,6,2.12,2.121,2.117,2.119,355
20160701|2016-06-05 17:30,6,2.1195,2.1205,2.119,2.1195,88
20160701|2016-06-05 18:00,6,2.12,2.12,2.116,2.12,271
20160701|2016-06-05 18:30,6,2.1195,2.12,2.1185,2.1185,127
20160701|2016-06-05 19:00,6,2.1185,2.121,2.118,2.12,297
20160701|2016-06-05 19:30,6,2.12,2.1225,2.12,2.122,427
20160701|2016-06-05 20:00,6,2.122,2.135,2.118,2.1325,2810
20160701|2016-06-05 20:30,6,2.132,2.133,2.128,2.1295,1092
20160701|2016-06-05 21:00,6,2.1295,2.134,2.1285,2.132,736
20160701|2016-06-05 21:30,6,2.1315,2.1345,2.128,2.134,1976
20160701|2016-06-05 22:00,6,2.1345,2.137,2.133,2.137,1022
20160701|2016-06-05 22:30,6,2.137,2.137,2.1345,2.135,196
20160701|2016-06-05 23:00,6,2.1355,2.1365,2.1335,2.1335,202
20160701|2016-06-05 23:30,6,2.1335,2.1345,2.133,2.133,222
20160701|2016-06-06 00:00,6,2.1325,2.135,2.1325,2.133,292
20160701|2016-06-06 00:30,6,2.133,2.1375,2.1315,2.1345,983
20160701|2016-06-06 01:00,6,2.135,2.1365,2.134,2.134,776
20160701|2016-06-06 01:30,6,2.134,2.1365,2.1305,2.1355,1408
20160701|2016-06-06 02:00,6,2.1355,2.142,2.1335,2.142,1769
20160701|2016-06-06 02:30,6,2.142,2.145,2.141,2.1425,1579
20160701|2016-06-06 03:00,6,2.1425,2.1425,2.1355,2.139,1685
20160701|2016-06-06 03:30,6,2.139,2.14,2.135,2.14,684
20160701|2016-06-06 04:00,6,2.1405,2.1415,2.137,2.1375,680
20160701|2016-06-06 04:30,6,2.138,2.1385,2.134,2.1345,678
20160701|2016-06-06 05:00,6,2.135,2.135,2.1285,2.13,942
20160701|2016-06-06 05:30,6,2.13,2.1305,2.1245,2.1265,1103
20160701|2016-06-06 06:00,6,2.127,2.1315,2.126,2.1275,1138
20160701|2016-06-06 06:30,6,2.127,2.1295,2.125,2.129,1000
20160701|2016-06-06 07:00,6,2.1285,2.1345,2.1255,2.133,2530
20160701|2016-06-06 07:30,6,2.1335,2.1335,2.1275,2.1295,1745
20160701|2016-06-06 08:00,6,2.1295,2.133,2.128,2.132,2113
20160701|2016-06-06 08:30,6,2.132,2.1335,2.1265,2.133,2934
20160701|2016-06-06 09:00,6,2.133,2.134,2.129,2.1335,2489
20160701|2016-06-06 09:30,6,2.134,2.136,2.1295,2.1355,3781
20160701|2016-06-06 10:00,6,2.1355,2.1365,2.1315,2.135,2576
20160701|2016-06-06 10:30,6,2.135,2.1355,2.1175,2.118,3942
20160701|2016-06-06 11:00,6,2.118,2.1235,2.1175,2.122,1760
20160701|2016-06-06 11:30,6,2.122,2.124,2.113,2.118,3683
20160701|2016-06-06 12:00,6,2.118,2.121,2.1155,2.1165,703
20160701|2016-06-06 12:30,6,2.116,2.1165,2.1125,2.113,926
20160701|2016-06-06 13:00,6,2.113,2.1195,2.113,2.119,501
20160701|2016-06-06 13:30,6,2.119,2.1195,2.117,2.117,172
20160701|2016-06-06 14:00,6,2.1175,2.119,2.1175,2.118,107
20160701|2016-06-06 14:30,6,2.118,2.119,2.1165,2.119,159
20160701|2016-06-06 15:00,6,2.119,2.12,2.1175,2.1175,102
20160701|2016-06-06 15:30,6,2.1185,2.1185,2.1165,2.117,96
20160701|2016-06-06 17:00,7,2.1185,2.121,2.117,2.1205,91
20160701|2016-06-06 17:30,7,2.1205,2.1215,2.117,2.1195,119
20160701|2016-06-06 18:00,7,2.1195,2.1195,2.1175,2.1175,56
20160701|2016-06-06 18:30,7,2.1175,2.1195,2.117,2.118,98
20160701|2016-06-06 19:00,7,2.1175,2.125,2.1175,2.1245,470
20160701|2016-06-06 19:30,7,2.124,2.125,2.1205,2.122,298
20160701|2016-06-06 20:00,7,2.1215,2.122,2.1125,2.1145,1236
20160701|2016-06-06 20:30,7,2.1145,2.1145,2.108,2.1095,962
20160701|2016-06-06 21:00,7,2.1095,2.1105,2.1045,2.1085,1119
20160701|2016-06-06 21:30,7,2.1085,2.11,2.108,2.1095,275
20160701|2016-06-06 22:00,7,2.1095,2.1135,2.109,2.111,628
20160701|2016-06-06 22:30,7,2.1115,2.112,2.111,2.112,47
20160701|2016-06-06 23:00,7,2.112,2.114,2.1115,2.1135,222
20160701|2016-06-06 23:30,7,2.113,2.1145,2.1125,2.113,201
20160701|2016-06-07 00:00,7,2.1125,2.1125,2.112,2.1125,54
20160701|2016-06-07 00:30,7,2.112,2.112,2.098,2.1025,3722
20160701|2016-06-07 01:00,7,2.1025,2.1085,2.102,2.1065,1136
20160701|2016-06-07 01:30,7,2.1065,2.1065,2.1025,2.1025,944
20160701|2016-06-07 02:00,7,2.103,2.104,2.0965,2.103,1671
20160701|2016-06-07 02:30,7,2.1035,2.104,2.0985,2.099,1028
20160701|2016-06-07 03:00,7,2.099,2.099,2.0755,2.078,5138
20160701|2016-06-07 03:30,7,2.078,2.0825,2.078,2.082,1860
20160701|2016-06-07 04:00,7,2.0815,2.082,2.0785,2.0805,1862
20160701|2016-06-07 04:30,7,2.08,2.081,2.0775,2.0785,1039
20160701|2016-06-07 05:00,7,2.0785,2.0795,2.068,2.0705,2455
20160701|2016-06-07 05:30,7,2.0695,2.072,2.0675,2.069,1606
20160701|2016-06-07 06:00,7,2.0685,2.072,2.068,2.0685,1086
20160701|2016-06-07 06:30,7,2.068,2.0735,2.0675,2.071,1524
20160701|2016-06-07 07:00,7,2.071,2.0715,2.054,2.0555,9030
20160701|2016-06-07 07:30,7,2.0555,2.062,2.055,2.0585,4354
20160701|2016-06-07 08:00,7,2.059,2.0615,2.054,2.057,7325
20160701|2016-06-07 08:30,7,2.0575,2.0645,2.0565,2.0585,4812
20160701|2016-06-07 09:00,7,2.058,2.061,2.055,2.0575,2229
20160701|2016-06-07 09:30,7,2.0575,2.0575,2.048,2.048,6655
20160701|2016-06-07 10:00,7,2.048,2.0515,2.045,2.0505,4705
20160701|2016-06-07 10:30,7,2.0505,2.056,2.049,2.0515,3196
20160701|2016-06-07 11:00,7,2.052,2.055,2.0495,2.051,1907
20160701|2016-06-07 11:30,7,2.051,2.0535,2.049,2.0495,2412
20160701|2016-06-07 12:00,7,2.05,2.053,2.048,2.052,994
20160701|2016-06-07 12:30,7,2.052,2.053,2.0485,2.0495,793
20160701|2016-06-07 13:00,7,2.0495,2.055,2.049,2.0545,531
20160701|2016-06-07 13:30,7,2.0545,2.0555,2.0525,2.054,525
20160701|2016-06-07 14:00,7,2.0545,2.0555,2.0525,2.0525,139
20160701|2016-06-07 14:30,7,2.053,2.0555,2.053,2.0535,295
20160701|2016-06-07 15:00,7,2.0535,2.054,2.052,2.053,134
20160701|2016-06-07 15:30,7,2.0525,2.0545,2.0515,2.0525,107
20160701|2016-06-07 17:00,8,2.056,2.0575,2.0515,2.0555,342
20160701|2016-06-07 17:30,8,2.055,2.0565,2.0545,2.056,107
20160701|2016-06-07 18:00,8,2.056,2.056,2.0535,2.055,100
20160701|2016-06-07 18:30,8,2.055,2.0555,2.0515,2.053,186
20160701|2016-06-07 19:00,8,2.052,2.054,2.051,2.052,305
20160701|2016-06-07 19:30,8,2.0525,2.057,2.0525,2.0525,282
20160701|2016-06-07 20:00,8,2.0525,2.061,2.052,2.0605,1729
20160701|2016-06-07 20:30,8,2.0605,2.0625,2.0565,2.061,1598
20160701|2016-06-07 21:00,8,2.061,2.0635,2.06,2.062,880
20160701|2016-06-07 21:30,8,2.0625,2.0635,2.0585,2.06,1047
20160701|2016-06-07 22:00,8,2.0605,2.063,2.0595,2.0605,504
20160701|2016-06-07 22:30,8,2.06,2.062,2.0595,2.0605,176
20160701|2016-06-07 23:00,8,2.061,2.061,2.059,2.061,184
20160701|2016-06-07 23:30,8,2.0615,2.062,2.0595,2.061,279
20160701|2016-06-08 00:00,8,2.061,2.061,2.0595,2.06,65
20160701|2016-06-08 00:30,8,2.06,2.064,2.0595,2.0615,776
20160701|2016-06-08 01:00,8,2.0615,2.0625,2.059,2.062,667
20160701|2016-06-08 01:30,8,2.0625,2.0625,2.0545,2.0545,1625
20160701|2016-06-08 02:00,8,2.0555,2.0595,2.0545,2.059,1215
20160701|2016-06-08 02:30,8,2.059,2.0635,2.0575,2.0585,1109
20160701|2016-06-08 03:00,8,2.058,2.0675,2.0535,2.0645,2205
20160701|2016-06-08 03:30,8,2.064,2.0685,2.062,2.066,1171
20160701|2016-06-08 04:00,8,2.066,2.071,2.0655,2.0685,1083
20160701|2016-06-08 04:30,8,2.0685,2.0685,2.059,2.062,712
20160701|2016-06-08 05:00,8,2.062,2.0625,2.059,2.061,913
20160701|2016-06-08 05:30,8,2.061,2.0635,2.058,2.0625,1401
20160701|2016-06-08 06:00,8,2.0625,2.07,2.0625,2.069,1593
20160701|2016-06-08 06:30,8,2.069,2.075,2.0685,2.074,2686
20160701|2016-06-08 07:00,8,2.074,2.078,2.071,2.072,2447
20160701|2016-06-08 07:30,8,2.072,2.0815,2.07,2.0785,3091
20160701|2016-06-08 08:00,8,2.0785,2.0805,2.0745,2.075,2175
20160701|2016-06-08 08:30,8,2.075,2.078,2.067,2.0685,3928
20160701|2016-06-08 09:00,8,2.0685,2.0685,2.056,2.0615,3881
20160701|2016-06-08 09:30,8,2.061,2.0655,2.0595,2.063,2340
20160701|2016-06-08 10:00,8,2.0635,2.0645,2.0585,2.063,1995
20160701|2016-06-08 10:30,8,2.0635,2.064,2.059,2.064,1741
20160701|2016-06-08 11:00,8,2.064,2.0665,2.062,2.062,1190
20160701|2016-06-08 11:30,8,2.062,2.063,2.055,2.061,3247
20160701|2016-06-08 12:00,8,2.061,2.0625,2.0595,2.062,744
20160701|2016-06-08 12:30,8,2.0615,2.0625,2.0605,2.062,452
20160701|2016-06-08 13:00,8,2.062,2.065,2.0615,2.0645,379
20160701|2016-06-08 13:30,8,2.0645,2.065,2.0625,2.0635,373
20160701|2016-06-08 14:00,8,2.0635,2.0635,2.06,2.061,261
20160701|2016-06-08 14:30,8,2.061,2.0635,2.0605,2.0635,165
20160701|2016-06-08 15:00,8,2.0635,2.065,2.063,2.065,133
20160701|2016-06-08 15:30,8,2.0655,2.066,2.064,2.065,108
20160701|2016-06-08 17:00,9,2.065,2.0665,2.062,2.0645,92
20160701|2016-06-08 17:30,9,2.0645,2.0675,2.0645,2.0665,68
20160701|2016-06-08 18:00,9,2.0665,2.068,2.066,2.068,76
20160701|2016-06-08 18:30,9,2.0685,2.0755,2.068,2.071,462
20160701|2016-06-08 19:00,9,2.0715,2.0725,2.0675,2.0715,218
20160701|2016-06-08 19:30,9,2.071,2.0725,2.068,2.0685,172
20160701|2016-06-08 20:00,9,2.069,2.0715,2.066,2.07,229
20160701|2016-06-08 20:30,9,2.0705,2.071,2.069,2.0705,86
20160701|2016-06-08 21:00,9,2.0705,2.071,2.069,2.0695,83
20160701|2016-06-08 21:30,9,2.0695,2.0725,2.069,2.072,180
20160701|2016-06-08 22:00,9,2.072,2.073,2.0715,2.072,180
20160701|2016-06-08 22:30,9,2.072,2.0735,2.072,2.073,84
20160701|2016-06-08 23:00,9,2.073,2.075,2.072,2.0725,122
20160701|2016-06-08 23:30,9,2.0725,2.0775,2.0725,2.0775,275
20160701|2016-06-09 00:00,9,2.0775,2.078,2.0735,2.076,278
20160701|2016-06-09 00:30,9,2.076,2.0775,2.0755,2.0765,194
20160701|2016-06-09 01:00,9,2.0765,2.0825,2.076,2.0815,998
20160701|2016-06-09 01:30,9,2.082,2.0855,2.0795,2.083,1067
20160701|2016-06-09 02:00,9,2.083,2.084,2.064,2.0655,1720
20160701|2016-06-09 02:30,9,2.066,2.0665,2.0535,2.0545,2440
20160701|2016-06-09 03:00,9,2.054,2.0575,2.0475,2.0505,2508
20160701|2016-06-09 03:30,9,2.0505,2.058,2.0505,2.0565,1141
20160701|2016-06-09 04:00,9,2.0565,2.058,2.053,2.053,507
20160701|2016-06-09 04:30,9,2.053,2.0565,2.05,2.0555,673
20160701|2016-06-09 05:00,9,2.055,2.056,2.0495,2.0515,567
20160701|2016-06-09 05:30,9,2.0515,2.06,2.0505,2.0595,979
20160701|2016-06-09 06:00,9,2.0595,2.0625,2.0535,2.0545,959
20160701|2016-06-09 06:30,9,2.0545,2.056,2.0505,2.051,986
20160701|2016-06-09 07:00,9,2.051,2.052,2.024,2.027,10189
20160701|2016-06-09 07:30,9,2.027,2.028,2.016,2.019,5660
20160701|2016-06-09 08:00,9,2.0185,2.023,2.013,2.02,4722
20160701|2016-06-09 08:30,9,2.0205,2.0265,2.0175,2.0185,4041
20160701|2016-06-09 09:00,9,2.019,2.026,2.0165,2.02,2978
20160701|2016-06-09 09:30,9,2.0195,2.024,2.0185,2.021,3202
20160701|2016-06-09 10:00,9,2.021,2.03,2.0205,2.029,3357
20160701|2016-06-09 10:30,9,2.029,2.03,2.025,2.028,2143
20160701|2016-06-09 11:00,9,2.028,2.034,2.028,2.033,2453
20160701|2016-06-09 11:30,9,2.033,2.04,2.033,2.039,3910
20160701|2016-06-09 12:00,9,2.0395,2.0395,2.035,2.0385,1059
20160701|2016-06-09 12:30,9,2.0385,2.04,2.037,2.0395,958
20160701|2016-06-09 13:00,9,2.04,2.0405,2.0375,2.0375,317
20160701|2016-06-09 13:30,9,2.037,2.0375,2.0345,2.035,541
20160701|2016-06-09 14:00,9,2.035,2.037,2.035,2.036,156
20160701|2016-06-09 14:30,9,2.0365,2.0395,2.036,2.036,267
20160701|2016-06-09 15:00,9,2.036,2.0385,2.036,2.038,97
20160701|2016-06-09 15:30,9,2.038,2.041,2.038,2.041,304
20160701|2016-06-09 17:00,10,2.0405,2.0425,2.0385,2.0425,172
20160701|2016-06-09 17:30,10,2.0425,2.0455,2.038,2.0395,346
20160701|2016-06-09 18:00,10,2.04,2.041,2.0385,2.0405,109
20160701|2016-06-09 18:30,10,2.041,2.041,2.035,2.0365,215
20160701|2016-06-09 19:00,10,2.037,2.0385,2.032,2.033,251
20160701|2016-06-09 19:30,10,2.033,2.037,2.033,2.037,273
20160701|2016-06-09 20:00,10,2.0365,2.0395,2.0365,2.0395,145
20160701|2016-06-09 20:30,10,2.039,2.04,2.037,2.0385,171
20160701|2016-06-09 21:00,10,2.039,2.0405,2.038,2.0385,122
20160701|2016-06-09 21:30,10,2.038,2.038,2.0345,2.0345,117
20160701|2016-06-09 22:00,10,2.0345,2.0375,2.034,2.0365,174
20160701|2016-06-09 22:30,10,2.036,2.0395,2.036,2.039,76
20160701|2016-06-09 23:00,10,2.0395,2.0395,2.036,2.0375,257
20160701|2016-06-09 23:30,10,2.037,2.037,2.0325,2.0335,385
20160701|2016-06-10 00:00,10,2.0335,2.035,2.031,2.0315,250
20160701|2016-06-10 00:30,10,2.032,2.0345,2.0315,2.0345,117
20160701|2016-06-10 01:00,10,2.034,2.0355,2.0325,2.0355,246
20160701|2016-06-10 01:30,10,2.035,2.035,2.023,2.023,1076
20160701|2016-06-10 02:00,10,2.0235,2.027,2.0215,2.0225,1380
20160701|2016-06-10 02:30,10,2.0225,2.026,2.0185,2.0225,1052
20160701|2016-06-10 03:00,10,2.0235,2.032,2.0235,2.0255,1470
20160701|2016-06-10 03:30,10,2.0255,2.0265,2.0185,2.02,970
20160701|2016-06-10 04:00,10,2.02,2.0235,2.0175,2.023,786
20160701|2016-06-10 04:30,10,2.0225,2.028,2.022,2.0255,609
20160701|2016-06-10 05:00,10,2.025,2.0255,2.022,2.0245,660
20160701|2016-06-10 05:30,10,2.025,2.037,2.0245,2.0335,1802
20160701|2016-06-10 06:00,10,2.0335,2.034,2.028,2.0305,851
20160701|2016-06-10 06:30,10,2.03,2.0365,2.0295,2.0345,718
20160701|2016-06-10 07:00,10,2.034,2.043,2.0315,2.039,2268
20160701|2016-06-10 07:30,10,2.039,2.041,2.031,2.0345,1403
20160701|2016-06-10 08:00,10,2.0345,2.039,2.0335,2.034,1572
20160701|2016-06-10 08:30,10,2.0335,2.0375,2.0215,2.0275,3586
20160701|2016-06-10 09:00,10,2.0285,2.0355,2.0265,2.0315,2083
20160701|2016-06-10 09:30,10,2.0315,2.037,2.028,2.0355,2177
20160701|2016-06-10 10:00,10,2.0355,2.0365,2.03,2.0325,1797
20160701|2016-06-10 10:30,10,2.0325,2.0335,2.0295,2.031,2114
20160701|2016-06-10 11:00,10,2.031,2.031,2.028,2.0295,1858
20160701|2016-06-10 11:30,10,2.0295,2.033,2.0285,2.03,1603
20160701|2016-06-10 12:00,10,2.03,2.0335,2.0285,2.0315,953
20160701|2016-06-10 12:30,10,2.031,2.0325,2.029,2.0305,648
20160701|2016-06-10 13:00,10,2.031,2.031,2.0255,2.029,496
20160701|2016-06-10 13:30,10,2.0285,2.0285,2.0255,2.0285,355
20160701|2016-06-10 14:00,10,2.028,2.0285,2.0265,2.027,137
20160701|2016-06-10 14:30,10,2.0275,2.0305,2.0275,2.029,266
20160701|2016-06-10 15:00,10,2.0285,2.0295,2.028,2.029,72
20160701|2016-06-10 15:30,10,2.029,2.0295,2.0265,2.0265,145
20160701|2016-06-12 17:00,13,2.0325,2.034,2.0305,2.0335,364
20160701|2016-06-12 17:30,13,2.0345,2.0345,2.032,2.0345,96
20160701|2016-06-12 18:00,13,2.034,2.0355,2.034,2.0355,103
20160701|2016-06-12 18:30,13,2.036,2.036,2.0315,2.033,204
20160701|2016-06-12 19:00,13,2.0335,2.0335,2.027,2.027,321
20160701|2016-06-12 19:30,13,2.0275,2.03,2.021,2.024,760
20160701|2016-06-12 20:00,13,2.0245,2.0475,2.0235,2.0435,5071
20160701|2016-06-12 20:30,13,2.043,2.048,2.0405,2.047,1482
20160701|2016-06-12 21:00,13,2.0475,2.0485,2.045,2.0455,811
20160701|2016-06-12 21:30,13,2.0455,2.056,2.0455,2.054,1818
20160701|2016-06-12 22:00,13,2.0545,2.0625,2.054,2.0595,1528
20160701|2016-06-12 22:30,13,2.059,2.06,2.0565,2.0565,176
20160701|2016-06-12 23:00,13,2.0565,2.0585,2.0555,2.058,169
20160701|2016-06-12 23:30,13,2.0575,2.0575,2.054,2.056,494
20160701|2016-06-13 00:00,13,2.0565,2.058,2.0565,2.057,340
20160701|2016-06-13 00:30,13,2.057,2.064,2.057,2.062,1291
20160701|2016-06-13 01:00,13,2.062,2.0625,2.0585,2.061,963
20160701|2016-06-13 01:30,13,2.0615,2.0615,2.046,2.046,2300
20160701|2016-06-13 02:00,13,2.046,2.0485,2.038,2.041,2280
20160701|2016-06-13 02:30,13,2.041,2.046,2.0405,2.0445,673
20160701|2016-06-13 03:00,13,2.0445,2.047,2.0415,2.043,617
20160701|2016-06-13 03:30,13,2.042,2.0455,2.0395,2.0395,837
20160701|2016-06-13 04:00,13,2.0395,2.04,2.033,2.0385,1425
20160701|2016-06-13 04:30,13,2.0385,2.041,2.0385,2.0395,357
20160701|2016-06-13 05:00,13,2.0395,2.0415,2.036,2.036,463
20160701|2016-06-13 05:30,13,2.036,2.0415,2.036,2.038,892
20160701|2016-06-13 06:00,13,2.0385,2.043,2.0375,2.039,722
20160701|2016-06-13 06:30,13,2.0395,2.0405,2.037,2.0385,703
20160701|2016-06-13 07:00,13,2.038,2.0465,2.038,2.0425,2405
20160701|2016-06-13 07:30,13,2.043,2.044,2.039,2.0415,1573
20160701|2016-06-13 08:00,13,2.042,2.0565,2.042,2.0525,3626
20160701|2016-06-13 08:30,13,2.052,2.0635,2.0475,2.058,5113
20160701|2016-06-13 09:00,13,2.058,2.0625,2.0535,2.062,3105
20160701|2016-06-13 09:30,13,2.0625,2.066,2.0565,2.057,3108
20160701|2016-06-13 10:00,13,2.057,2.0605,2.0545,2.0575,3161
20160701|2016-06-13 10:30,13,2.0575,2.0585,2.0495,2.0505,2490
20160701|2016-06-13 11:00,13,2.0505,2.053,2.049,2.0525,1476
20160701|2016-06-13 11:30,13,2.053,2.0565,2.052,2.0535,1712
20160701|2016-06-13 12:00,13,2.054,2.0545,2.0495,2.0535,556
20160701|2016-06-13 12:30,13,2.053,2.054,2.051,2.052,346
20160701|2016-06-13 13:00,13,2.0515,2.0545,2.051,2.0535,235
20160701|2016-06-13 13:30,13,2.053,2.0535,2.0515,2.0525,122
20160701|2016-06-13 14:00,13,2.052,2.0545,2.052,2.0535,129
20160701|2016-06-13 14:30,13,2.053,2.0545,2.0515,2.054,180
20160701|2016-06-13 15:00,13,2.0545,2.0555,2.054,2.054,140
20160701|2016-06-13 15:30,13,2.0535,2.0535,2.0515,2.052,105
20160701|2016-06-13 17:00,14,2.0535,2.056,2.052,2.055,85
20160701|2016-06-13 17:30,14,2.055,2.056,2.055,2.055,184
20160701|2016-06-13 18:00,14,2.055,2.056,2.053,2.053,142
20160701|2016-06-13 18:30,14,2.053,2.0585,2.0525,2.056,119
20160701|2016-06-13 19:00,14,2.0555,2.0585,2.0545,2.0555,155
20160701|2016-06-13 19:30,14,2.0555,2.057,2.0535,2.0555,155
20160701|2016-06-13 20:00,14,2.055,2.0555,2.049,2.052,1114
20160701|2016-06-13 20:30,14,2.0515,2.0585,2.0505,2.056,529
20160701|2016-06-13 21:00,14,2.056,2.059,2.0555,2.0575,283
20160701|2016-06-13 21:30,14,2.058,2.058,2.051,2.052,488
20160701|2016-06-13 22:00,14,2.0515,2.0525,2.049,2.052,646
20160701|2016-06-13 22:30,14,2.052,2.0545,2.052,2.0545,78
20160701|2016-06-13 23:00,14,2.0545,2.0555,2.0535,2.055,121
20160701|2016-06-13 23:30,14,2.055,2.057,2.0545,2.0555,175
20160701|2016-06-14 00:00,14,2.055,2.0565,2.0535,2.056,134
20160701|2016-06-14 00:30,14,2.056,2.056,2.0515,2.0525,577
20160701|2016-06-14 01:00,14,2.052,2.0535,2.0455,2.0465,1316
20160701|2016-06-14 01:30,14,2.0465,2.0515,2.04,2.0405,2056
20160701|2016-06-14 02:00,14,2.0405,2.0445,2.038,2.0415,1358
20160701|2016-06-14 02:30,14,2.0425,2.045,2.041,2.041,433
20160701|2016-06-14 03:00,14,2.041,2.045,2.038,2.0405,1541
20160701|2016-06-14 03:30,14,2.0405,2.0415,2.0335,2.035,1098
20160701|2016-06-14 04:00,14,2.0355,2.037,2.035,2.037,678
20160701|2016-06-14 04:30,14,2.037,2.0385,2.0335,2.0345,1064
20160701|2016-06-14 05:00,14,2.0345,2.038,2.033,2.0375,371
20160701|2016-06-14 05:30,14,2.037,2.038,2.0365,2.0375,385
20160701|2016-06-14 06:00,14,2.0375,2.039,2.0355,2.039,534
20160701|2016-06-14 06:30,14,2.0385,2.0395,2.0365,2.038,413
20160701|2016-06-14 07:00,14,2.037,2.0395,2.036,2.036,1389
20160701|2016-06-14 07:30,14,2.036,2.0395,2.0335,2.0385,1612
20160701|2016-06-14 08:00,14,2.0385,2.043,2.036,2.04,2728
20160701|2016-06-14 08:30,14,2.0405,2.049,2.039,2.045,3625
20160701|2016-06-14 09:00,14,2.045,2.046,2.032,2.035,4138
20160701|2016-06-14 09:30,14,2.035,2.0375,2.032,2.035,3581
20160701|2016-06-14 10:00,14,2.035,2.0375,2.0335,2.0375,2202
20160701|2016-06-14 10:30,14,2.0375,2.0405,2.0325,2.0355,2791
20160701|2016-06-14 11:00,14,2.035,2.0395,2.035,2.0375,1616
20160701|2016-06-14 11:30,14,2.038,2.0415,2.0375,2.0405,1930
20160701|2016-06-14 12:00,14,2.041,2.044,2.0395,2.043,800
20160701|2016-06-14 12:30,14,2.043,2.0445,2.04,2.0415,816
20160701|2016-06-14 13:00,14,2.041,2.0445,2.041,2.0435,423
20160701|2016-06-14 13:30,14,2.0435,2.0435,2.0415,2.042,105
20160701|2016-06-14 14:00,14,2.042,2.0445,2.042,2.044,231
20160701|2016-06-14 14:30,14,2.043,2.0465,2.043,2.046,355
20160701|2016-06-14 15:00,14,2.046,2.0475,2.044,2.0455,243
20160701|2016-06-14 15:30,14,2.0455,2.0455,2.043,2.043,73
20160701|2016-06-14 17:00,15,2.0425,2.044,2.0425,2.043,61
20160701|2016-06-14 17:30,15,2.0435,2.0435,2.0415,2.0415,47
20160701|2016-06-14 18:00,15,2.042,2.0425,2.0405,2.041,54
20160701|2016-06-14 18:30,15,2.0405,2.0405,2.0385,2.0395,148
20160701|2016-06-14 19:00,15,2.0395,2.0425,2.0385,2.0415,158
20160701|2016-06-14 19:30,15,2.0415,2.0415,2.04,2.04,151
20160701|2016-06-14 20:00,15,2.0395,2.048,2.0385,2.044,1062
20160701|2016-06-14 20:30,15,2.0435,2.0455,2.043,2.045,637
20160701|2016-06-14 21:00,15,2.045,2.0485,2.043,2.0475,475
20160701|2016-06-14 21:30,15,2.047,2.0505,2.046,2.048,515
20160701|2016-06-14 22:00,15,2.047,2.0495,2.045,2.0485,279
20160701|2016-06-14 22:30,15,2.0485,2.049,2.048,2.049,56
20160701|2016-06-14 23:00,15,2.049,2.0545,2.0485,2.054,356
20160701|2016-06-14 23:30,15,2.054,2.06,2.0535,2.0595,985
20160701|2016-06-15 00:00,15,2.0595,2.0595,2.0555,2.056,642
20160701|2016-06-15 00:30,15,2.056,2.056,2.049,2.052,1438
20160701|2016-06-15 01:00,15,2.052,2.058,2.0505,2.058,1124
20160701|2016-06-15 01:30,15,2.058,2.0595,2.055,2.0595,1524
20160701|2016-06-15 02:00,15,2.0595,2.0645,2.059,2.0595,1246
20160701|2016-06-15 02:30,15,2.059,2.069,2.0585,2.0675,1334
20160701|2016-06-15 03:00,15,2.067,2.07,2.0565,2.063,2395
20160701|2016-06-15 03:30,15,2.063,2.0695,2.0625,2.0685,759
20160701|2016-06-15 04:00,15,2.0685,2.076,2.0665,2.075,1678
20160701|2016-06-15 04:30,15,2.0745,2.097,2.074,2.0915,8516
20160701|2016-06-15 05:00,15,2.091,2.099,2.0895,2.093,3442
20160701|2016-06-15 05:30,15,2.0925,2.099,2.092,2.093,1094
20160701|2016-06-15 06:00,15,2.093,2.0965,2.092,2.0955,1038
20160701|2016-06-15 06:30,15,2.0955,2.109,2.0955,2.1005,3729
20160701|2016-06-15 07:00,15,2.0995,2.119,2.0995,2.1115,7828
20160701|2016-06-15 07:30,15,2.111,2.1145,2.106,2.109,4562
20160701|2016-06-15 08:00,15,2.1095,2.1095,2.0945,2.097,6997
20160701|2016-06-15 08:30,15,2.097,2.102,2.0955,2.0995,4229
20160701|2016-06-15 09:00,15,2.1,2.103,2.084,2.0855,7039
20160701|2016-06-15 09:30,15,2.0855,2.0935,2.0855,2.09,3664
20160701|2016-06-15 10:00,15,2.0905,2.092,2.0885,2.0885,2197
20160701|2016-06-15 10:30,15,2.0885,2.0905,2.085,2.0895,2065
20160701|2016-06-15 11:00,15,2.0895,2.091,2.086,2.0885,1369
20160701|2016-06-15 11:30,15,2.0885,2.092,2.0875,2.0915,2902
20160701|2016-06-15 12:00,15,2.0915,2.0915,2.0875,2.091,740
20160701|2016-06-15 12:30,15,2.091,2.094,2.0905,2.093,594
20160701|2016-06-15 13:00,15,2.094,2.1015,2.09,2.091,1331
20160701|2016-06-15 13:30,15,2.0905,2.0925,2.087,2.0885,480
20160701|2016-06-15 14:00,15,2.0885,2.0905,2.088,2.089,203
20160701|2016-06-15 14:30,15,2.0885,2.09,2.079,2.0865,914
20160701|2016-06-15 15:00,15,2.087,2.0925,2.0845,2.092,145
20160701|2016-06-15 15:30,15,2.0915,2.0915,2.0885,2.0905,202
20160701|2016-06-15 17:00,16,2.092,2.0925,2.09,2.0915,128
20160701|2016-06-15 17:30,16,2.0915,2.092,2.089,2.0895,141
20160701|2016-06-15 18:00,16,2.089,2.089,2.0845,2.0875,193
20160701|2016-06-15 18:30,16,2.0875,2.0895,2.0875,2.088,112
20160701|2016-06-15 19:00,16,2.0885,2.0915,2.0875,2.091,153
20160701|2016-06-15 19:30,16,2.09,2.093,2.089,2.093,195
20160701|2016-06-15 20:00,16,2.093,2.093,2.0875,2.0895,641
20160701|2016-06-15 20:30,16,2.09,2.0915,2.083,2.085,454
20160701|2016-06-15 21:00,16,2.0855,2.0905,2.0845,2.089,394
20160701|2016-06-15 21:30,16,2.089,2.0895,2.0855,2.0875,308
20160701|2016-06-15 22:00,16,2.087,2.089,2.0865,2.088,308
20160701|2016-06-15 22:30,16,2.0875,2.0885,2.0805,2.083,549
20160701|2016-06-15 23:00,16,2.0825,2.083,2.081,2.0815,272
20160701|2016-06-15 23:30,16,2.0815,2.0835,2.0805,2.083,404
20160701|2016-06-16 00:00,16,2.0835,2.0835,2.0775,2.081,590
20160701|2016-06-16 00:30,16,2.0815,2.0825,2.0725,2.075,1470
20160701|2016-06-16 01:00,16,2.075,2.077,2.0685,2.0695,1378
20160701|2016-06-16 01:30,16,2.0695,2.071,2.0635,2.0665,2245
20160701|2016-06-16 02:00,16,2.066,2.067,2.0575,2.059,2257
20160701|2016-06-16 02:30,16,2.0595,2.0615,2.0585,2.06,685
20160701|2016-06-16 03:00,16,2.0595,2.067,2.0585,2.064,1570
20160701|2016-06-16 03:30,16,2.064,2.0665,2.0605,2.061,432
20160701|2016-06-16 04:00,16,2.061,2.0625,2.0585,2.062,641
20160701|2016-06-16 04:30,16,2.062,2.065,2.06,2.0605,788
20160701|2016-06-16 05:00,16,2.0605,2.0615,2.046,2.048,2274
20160701|2016-06-16 05:30,16,2.0485,2.049,2.0405,2.0415,2389
20160701|2016-06-16 06:00,16,2.041,2.043,2.037,2.042,1651
20160701|2016-06-16 06:30,16,2.042,2.0445,2.0385,2.0405,1317
20160701|2016-06-16 07:00,16,2.0405,2.0425,2.0355,2.041,4049
20160701|2016-06-16 07:30,16,2.041,2.046,2.0405,2.044,2434
20160701|2016-06-16 08:00,16,2.044,2.0505,2.044,2.048,4880
20160701|2016-06-16 08:30,16,2.048,2.048,2.043,2.045,2293
20160701|2016-06-16 09:00,16,2.0445,2.046,2.0415,2.043,3712
20160701|2016-06-16 09:30,16,2.043,2.053,2.0425,2.0525,3796
20160701|2016-06-16 10:00,16,2.0525,2.0535,2.0465,2.048,3068
20160701|2016-06-16 10:30,16,2.048,2.0505,2.0425,2.043,3095
20160701|2016-06-16 11:00,16,2.043,2.047,2.0425,2.046,2147
20160701|2016-06-16 11:30,16,2.0465,2.0495,2.0445,2.047,2911
20160701|2016-06-16 12:00,16,2.0475,2.0525,2.047,2.0495,1584
20160701|2016-06-16 12:30,16,2.0495,2.052,2.047,2.049,1081
20160701|2016-06-16 13:00,16,2.0485,2.056,2.048,2.0545,797
20160701|2016-06-16 13:30,16,2.0545,2.056,2.052,2.0525,266
20160701|2016-06-16 14:00,16,2.0525,2.053,2.0485,2.0505,341
20160701|2016-06-16 14:30,16,2.0505,2.055,2.0505,2.055,417
20160701|2016-06-16 15:00,16,2.055,2.0555,2.0525,2.053,128
20160701|2016-06-16 15:30,16,2.053,2.053,2.051,2.053,118
20160701|2016-06-16 17:00,17,2.0515,2.054,2.0515,2.054,51
20160701|2016-06-16 17:30,17,2.054,2.055,2.053,2.053,72
20160701|2016-06-16 18:00,17,2.0535,2.054,2.052,2.054,59
20160701|2016-06-16 18:30,17,2.054,2.0625,2.054,2.0595,346
20160701|2016-06-16 19:00,17,2.06,2.0605,2.056,2.057,615
20160701|2016-06-16 19:30,17,2.057,2.0595,2.0555,2.0595,352
20160701|2016-06-16 20:00,17,2.0595,2.064,2.057,2.0615,1972
20160701|2016-06-16 20:30,17,2.062,2.064,2.061,2.0615,359
20160701|2016-06-16 21:00,17,2.062,2.065,2.061,2.0645,378
20160701|2016-06-16 21:30,17,2.064,2.0665,2.0615,2.0665,513
20160701|2016-06-16 22:00,17,2.0665,2.067,2.0645,2.065,280
20160701|2016-06-16 22:30,17,2.065,2.067,2.0645,2.066,129
20160701|2016-06-16 23:00,17,2.066,2.0665,2.0645,2.065,200
20160701|2016-06-16 23:30,17,2.0645,2.069,2.0645,2.067,427
20160701|2016-06-17 00:00,17,2.067,2.069,2.0665,2.0685,378
20160701|2016-06-17 00:30,17,2.0685,2.0685,2.062,2.0635,1150
20160701|2016-06-17 01:00,17,2.0635,2.0675,2.063,2.065,740
20160701|2016-06-17 01:30,17,2.0645,2.0735,2.0645,2.072,1256
20160701|2016-06-17 02:00,17,2.072,2.0725,2.061,2.064,1094
20160701|2016-06-17 02:30,17,2.064,2.0705,2.0635,2.064,731
20160701|2016-06-17 03:00,17,2.064,2.072,2.061,2.071,1088
20160701|2016-06-17 03:30,17,2.071,2.072,2.0655,2.066,729
20160701|2016-06-17 04:00,17,2.066,2.07,2.066,2.069,332
20160701|2016-06-17 04:30,17,2.0685,2.0685,2.0625,2.064,549
20160701|2016-06-17 05:00,17,2.0635,2.064,2.0525,2.0545,1363
20160701|2016-06-17 05:30,17,2.055,2.0565,2.052,2.0555,1129
20160701|2016-06-17 06:00,17,2.056,2.058,2.0505,2.0515,923
20160701|2016-06-17 06:30,17,2.0515,2.053,2.0455,2.0505,1822
20160701|2016-06-17 07:00,17,2.0515,2.058,2.0505,2.0575,1446
20160701|2016-06-17 07:30,17,2.057,2.061,2.055,2.06,1173
20160701|2016-06-17 08:00,17,2.06,2.0665,2.0595,2.064,2938
20160701|2016-06-17 08:30,17,2.0635,2.065,2.059,2.064,2043
20160701|2016-06-17 09:00,17,2.064,2.0685,2.0605,2.063,2757
20160701|2016-06-17 09:30,17,2.063,2.0645,2.057,2.0585,2913
20160701|2016-06-17 10:00,17,2.0585,2.0585,2.0525,2.0535,4193
20160701|2016-06-17 10:30,17,2.054,2.0575,2.0525,2.0535,2265
20160701|2016-06-17 11:00,17,2.0535,2.055,2.052,2.0545,1006
20160701|2016-06-17 11:30,17,2.0545,2.056,2.0495,2.051,2628
20160701|2016-06-17 12:00,17,2.0505,2.0565,2.048,2.0555,943
20160701|2016-06-17 12:30,17,2.055,2.0555,2.0515,2.0525,505
20160701|2016-06-17 13:00,17,2.052,2.0565,2.0515,2.056,575
20160701|2016-06-17 13:30,17,2.056,2.0565,2.0535,2.0545,266
20160701|2016-06-17 14:00,17,2.0545,2.0545,2.0515,2.053,101
20160701|2016-06-17 14:30,17,2.052,2.0525,2.05,2.0505,196
20160701|2016-06-17 15:00,17,2.0505,2.052,2.0495,2.052,120
20160701|2016-06-17 15:30,17,2.052,2.0545,2.052,2.0535,115
20160701|2016-06-19 17:00,20,2.054,2.0675,2.052,2.0665,412
20160701|2016-06-19 17:30,20,2.066,2.067,2.0595,2.061,167
20160701|2016-06-19 18:00,20,2.062,2.068,2.062,2.0665,175
20160701|2016-06-19 18:30,20,2.0665,2.0695,2.0665,2.068,482
20160701|2016-06-19 19:00,20,2.068,2.068,2.0635,2.0645,376
20160701|2016-06-19 19:30,20,2.0645,2.065,2.061,2.064,377
20160701|2016-06-19 20:00,20,2.064,2.0735,2.0615,2.0715,1046
20160701|2016-06-19 20:30,20,2.072,2.0725,2.067,2.067,662
20160701|2016-06-19 21:00,20,2.067,2.0695,2.0665,2.0685,191
20160701|2016-06-19 21:30,20,2.0685,2.0705,2.068,2.069,317
20160701|2016-06-19 22:00,20,2.0685,2.072,2.067,2.07,429
20160701|2016-06-19 22:30,20,2.07,2.0735,2.07,2.073,264
20160701|2016-06-19 23:00,20,2.0735,2.0775,2.073,2.076,541
20160701|2016-06-19 23:30,20,2.076,2.076,2.0715,2.0715,634
20160701|2016-06-20 00:00,20,2.072,2.074,2.0705,2.074,244
20160701|2016-06-20 00:30,20,2.074,2.074,2.064,2.0645,805
20160701|2016-06-20 01:00,20,2.0645,2.0645,2.0605,2.063,924
20160701|2016-06-20 01:30,20,2.063,2.0665,2.0625,2.065,804
20160701|2016-06-20 02:00,20,2.065,2.0755,2.0645,2.0755,1337
20160701|2016-06-20 02:30,20,2.0755,2.0845,2.075,2.08,1853
20160701|2016-06-20 03:00,20,2.08,2.088,2.0775,2.0845,1324
20160701|2016-06-20 03:30,20,2.085,2.0915,2.0825,2.091,941
20160701|2016-06-20 04:00,20,2.0915,2.0945,2.0835,2.084,1941
20160701|2016-06-20 04:30,20,2.084,2.085,2.081,2.0845,561
20160701|2016-06-20 05:00,20,2.0845,2.088,2.0845,2.0875,972
20160701|2016-06-20 05:30,20,2.0875,2.088,2.0775,2.078,809
20160701|2016-06-20 06:00,20,2.0775,2.0785,2.07,2.0715,1614
20160701|2016-06-20 06:30,20,2.072,2.0755,2.0715,2.0745,602
20160701|2016-06-20 07:00,20,2.0735,2.086,2.0735,2.0845,2414
20160701|2016-06-20 07:30,20,2.085,2.0865,2.0805,2.084,1940
20160701|2016-06-20 08:00,20,2.084,2.084,2.0755,2.08,3476
20160701|2016-06-20 08:30,20,2.08,2.0815,2.077,2.0815,1969
20160701|2016-06-20 09:00,20,2.0815,2.0915,2.0815,2.0895,3822
20160701|2016-06-20 09:30,20,2.0895,2.098,2.088,2.0975,4895
20160701|2016-06-20 10:00,20,2.0975,2.0995,2.0885,2.0935,3562
20160701|2016-06-20 10:30,20,2.093,2.0965,2.0925,2.0955,1887
20160701|2016-06-20 11:00,20,2.0955,2.096,2.0935,2.0945,1878
20160701|2016-06-20 11:30,20,2.0945,2.0945,2.092,2.093,2057
20160701|2016-06-20 12:00,20,2.0935,2.094,2.0905,2.0915,1053
20160701|2016-06-20 12:30,20,2.091,2.0935,2.09,2.091,552
20160701|2016-06-20 13:00,20,2.091,2.091,2.0875,2.0905,189
20160701|2016-06-20 13:30,20,2.09,2.0915,2.089,2.0915,128
20160701|2016-06-20 14:00,20,2.0905,2.092,2.0905,2.0905,120
20160701|2016-06-20 14:30,20,2.0905,2.091,2.0875,2.088,222
20160701|2016-06-20 15:00,20,2.088,2.0905,2.087,2.0895,237
20160701|2016-06-20 15:30,20,2.09,2.09,2.0875,2.0875,177
20160701|2016-06-20 17:00,21,2.092,2.092,2.0885,2.091,126
20160701|2016-06-20 17:30,21,2.091,2.092,2.089,2.0915,122
20160701|2016-06-20 18:00,21,2.091,2.092,2.0905,2.091,74
20160701|2016-06-20 18:30,21,2.09,2.0905,2.089,2.0905,66
20160701|2016-06-20 19:00,21,2.0905,2.0945,2.089,2.0945,287
20160701|2016-06-20 19:30,21,2.095,2.095,2.093,2.094,63
20160701|2016-06-20 20:00,21,2.094,2.095,2.0885,2.0925,514
20160701|2016-06-20 20:30,21,2.093,2.094,2.089,2.0925,431
20160701|2016-06-20 21:00,21,2.093,2.0935,2.089,2.09,207
20160701|2016-06-20 21:30,21,2.09,2.0905,2.084,2.085,464
20160701|2016-06-20 22:00,21,2.0845,2.085,2.0805,2.0805,602
20160701|2016-06-20 22:30,21,2.081,2.0815,2.0805,2.0815,120
20160701|2016-06-20 23:00,21,2.0815,2.0815,2.0805,2.081,104
20160701|2016-06-20 23:30,21,2.0815,2.0845,2.0815,2.0835,154
20160701|2016-06-21 00:00,21,2.0835,2.0855,2.082,2.082,193
20160701|2016-06-21 00:30,21,2.082,2.082,2.0765,2.0805,694
20160701|2016-06-21 01:00,21,2.0805,2.083,2.0785,2.0805,569
20160701|2016-06-21 01:30,21,2.0805,2.0815,2.0765,2.0815,806
20160701|2016-06-21 02:00,21,2.0805,2.094,2.0805,2.091,1580
20160701|2016-06-21 02:30,21,2.0915,2.0925,2.082,2.0885,1202
20160701|2016-06-21 03:00,21,2.0885,2.089,2.0795,2.082,1222
20160701|2016-06-21 03:30,21,2.0815,2.0815,2.0715,2.0715,1750
20160701|2016-06-21 04:00,21,2.0715,2.0775,2.071,2.075,1010
20160701|2016-06-21 04:30,21,2.075,2.083,2.075,2.0805,907
20160701|2016-06-21 05:00,21,2.08,2.0815,2.076,2.08,419
20160701|2016-06-21 05:30,21,2.0805,2.0835,2.08,2.0805,788
20160701|2016-06-21 06:00,21,2.08,2.08,2.071,2.0735,1088
20160701|2016-06-21 06:30,21,2.0735,2.0835,2.073,2.082,1854
20160701|2016-06-21 07:00,21,2.082,2.0915,2.082,2.0905,2325
20160701|2016-06-21 07:30,21,2.0905,2.091,2.0845,2.087,2358
20160701|2016-06-21 08:00,21,2.0865,2.092,2.0805,2.0895,3903
20160701|2016-06-21 08:30,21,2.0895,2.0915,2.087,2.0905,2477
20160701|2016-06-21 09:00,21,2.09,2.092,2.082,2.0855,2320
20160701|2016-06-21 09:30,21,2.0855,2.097,2.085,2.097,3296
20160701|2016-06-21 10:00,21,2.0965,2.11,2.0965,2.107,9449
20160701|2016-06-21 10:30,21,2.107,2.114,2.106,2.1125,4769
20160701|2016-06-21 11:00,21,2.113,2.114,2.1105,2.111,2553
20160701|2016-06-21 11:30,21,2.1115,2.1175,2.1095,2.116,2436
20160701|2016-06-21 12:00,21,2.116,2.1215,2.1125,2.121,2188
20160701|2016-06-21 12:30,21,2.1205,2.126,2.12,2.1255,2576
20160701|2016-06-21 13:00,21,2.1255,2.1305,2.124,2.1245,1030
20160701|2016-06-21 13:30,21,2.124,2.125,2.123,2.1235,189
20160701|2016-06-21 14:00,21,2.1235,2.1255,2.122,2.1225,555
20160701|2016-06-21 14:30,21,2.122,2.123,2.1205,2.1225,285
20160701|2016-06-21 15:00,21,2.1225,2.127,2.122,2.127,299
20160701|2016-06-21 15:30,21,2.127,2.1275,2.125,2.126,276
20160701|2016-06-21 17:00,22,2.1265,2.127,2.123,2.1235,210
20160701|2016-06-21 17:30,22,2.1235,2.1235,2.122,2.1225,74
20160701|2016-06-21 18:00,22,2.123,2.1235,2.1225,2.1225,34
20160701|2016-06-21 18:30,22,2.1225,2.126,2.122,2.1255,330
20160701|2016-06-21 19:00,22,2.1255,2.126,2.1185,2.119,748
20160701|2016-06-21 19:30,22,2.119,2.12,2.117,2.1175,378
20160701|2016-06-21 20:00,22,2.1175,2.1175,2.1065,2.1095,1534
20160701|2016-06-21 20:30,22,2.11,2.111,2.1065,2.1085,743
20160701|2016-06-21 21:00,22,2.109,2.1125,2.108,2.111,425
20160701|2016-06-21 21:30,22,2.1105,2.1135,2.108,2.112,572
20160701|2016-06-21 22:00,22,2.1125,2.114,2.1105,2.111,455
20160701|2016-06-21 22:30,22,2.111,2.1165,2.111,2.1165,334
20160701|2016-06-21 23:00,22,2.1165,2.118,2.116,2.1175,227
20160701|2016-06-21 23:30,22,2.1175,2.119,2.116,2.117,343
20160701|2016-06-22 00:00,22,2.1175,2.119,2.113,2.115,696
20160701|2016-06-22 00:30,22,2.1155,2.1175,2.112,2.1175,701
20160701|2016-06-22 01:00,22,2.1175,2.123,2.117,2.1225,1230
20160701|2016-06-22 01:30,22,2.1225,2.134,2.1205,2.133,2498
20160701|2016-06-22 02:00,22,2.1335,2.138,2.13,2.1345,1968
20160701|2016-06-22 02:30,22,2.134,2.1345,2.1305,2.132,589
20160701|2016-06-22 03:00,22,2.132,2.135,2.132,2.1325,703
20160701|2016-06-22 03:30,22,2.1325,2.1355,2.1315,2.1355,938
20160701|2016-06-22 04:00,22,2.1355,2.137,2.1315,2.133,1430
20160701|2016-06-22 04:30,22,2.133,2.135,2.1315,2.135,446
20160701|2016-06-22 05:00,22,2.1345,2.1365,2.133,2.1335,498
20160701|2016-06-22 05:30,22,2.1335,2.1355,2.13,2.1305,875
20160701|2016-06-22 06:00,22,2.131,2.1335,2.124,2.127,719
20160701|2016-06-22 06:30,22,2.127,2.134,2.124,2.1335,1276
20160701|2016-06-22 07:00,22,2.1335,2.1415,2.1335,2.1365,3066
20160701|2016-06-22 07:30,22,2.137,2.1415,2.135,2.139,2260
20160701|2016-06-22 08:00,22,2.139,2.1445,2.136,2.14,4113
20160701|2016-06-22 08:30,22,2.1395,2.1415,2.1325,2.1385,3251
20160701|2016-06-22 09:00,22,2.139,2.1405,2.1345,2.1355,2589
20160701|2016-06-22 09:30,22,2.135,2.136,2.1275,2.1315,4433
20160701|2016-06-22 10:00,22,2.132,2.134,2.13,2.1325,1833
20160701|2016-06-22 10:30,22,2.132,2.133,2.1255,2.128,3328
20160701|2016-06-22 11:00,22,2.1275,2.1335,2.127,2.133,1633
20160701|2016-06-22 11:30,22,2.133,2.137,2.1325,2.1345,2378
20160701|2016-06-22 12:00,22,2.1345,2.135,2.129,2.129,1036
20160701|2016-06-22 12:30,22,2.129,2.131,2.127,2.13,1048
20160701|2016-06-22 13:00,22,2.13,2.135,2.1265,2.133,892
20160701|2016-06-22 13:30,22,2.1325,2.1345,2.13,2.1335,153
20160701|2016-06-22 14:00,22,2.133,2.1335,2.1305,2.1305,224
20160701|2016-06-22 14:30,22,2.13,2.1335,2.13,2.133,209
20160701|2016-06-22 15:00,22,2.133,2.1335,2.1325,2.1335,78
20160701|2016-06-22 15:30,22,2.1345,2.1355,2.133,2.1355,161
20160701|2016-06-22 17:00,23,2.14,2.144,2.1315,2.1385,208
20160701|2016-06-22 17:30,23,2.1385,2.14,2.1355,2.1365,138
20160701|2016-06-22 18:00,23,2.1365,2.139,2.1365,2.138,90
20160701|2016-06-22 18:30,23,2.138,2.1385,2.1365,2.1375,51
20160701|2016-06-22 19:00,23,2.137,2.1405,2.1345,2.1385,293
20160701|2016-06-22 19:30,23,2.138,2.1385,2.1335,2.134,176
20160701|2016-06-22 20:00,23,2.1345,2.1375,2.1275,2.1305,873
20160701|2016-06-22 20:30,23,2.1305,2.1305,2.1255,2.126,471
20160701|2016-06-22 21:00,23,2.126,2.128,2.1255,2.1275,219
20160701|2016-06-22 21:30,23,2.1275,2.1315,2.127,2.13,338
20160701|2016-06-22 22:00,23,2.1295,2.131,2.1275,2.129,232
20160701|2016-06-22 22:30,23,2.1295,2.1305,2.1295,2.13,51
20160701|2016-06-22 23:00,23,2.13,2.13,2.129,2.129,61
20160701|2016-06-22 23:30,23,2.1295,2.131,2.1285,2.1285,92
20160701|2016-06-23 00:00,23,2.128,2.1315,2.1275,2.131,185
20160701|2016-06-23 00:30,23,2.131,2.1335,2.13,2.1335,391
20160701|2016-06-23 01:00,23,2.133,2.1365,2.1315,2.135,991
20160701|2016-06-23 01:30,23,2.136,2.1405,2.135,2.14,1332
20160701|2016-06-23 02:00,23,2.1395,2.142,2.136,2.14,1143
20160701|2016-06-23 02:30,23,2.14,2.147,2.1395,2.143,1530
20160701|2016-06-23 03:00,23,2.1435,2.1465,2.1395,2.1415,931
20160701|2016-06-23 03:30,23,2.142,2.1435,2.138,2.143,465
20160701|2016-06-23 04:00,23,2.143,2.149,2.141,2.1465,1584
20160701|2016-06-23 04:30,23,2.1465,2.148,2.145,2.1475,1172
20160701|2016-06-23 05:00,23,2.1475,2.1555,2.147,2.1545,2906
20160701|2016-06-23 05:30,23,2.1545,2.1565,2.151,2.1535,1938
20160701|2016-06-23 06:00,23,2.153,2.154,2.1455,2.1475,1495
20160701|2016-06-23 06:30,23,2.148,2.1555,2.1465,2.1525,3773
20160701|2016-06-23 07:00,23,2.1525,2.16,2.15,2.1555,4988
20160701|2016-06-23 07:30,23,2.1555,2.1575,2.1515,2.1535,2445
20160701|2016-06-23 08:00,23,2.153,2.1545,2.1465,2.149,3842
20160701|2016-06-23 08:30,23,2.1495,2.153,2.1465,2.1505,3085
20160701|2016-06-23 09:00,23,2.1515,2.1585,2.15,2.156,2793
20160701|2016-06-23 09:30,23,2.1565,2.158,2.1535,2.157,2599
20160701|2016-06-23 10:00,23,2.157,2.166,2.156,2.163,2540
20160701|2016-06-23 10:30,23,2.1635,2.168,2.159,2.161,2962
20160701|2016-06-23 11:00,23,2.161,2.165,2.159,2.16,1612
20160701|2016-06-23 11:30,23,2.1595,2.1645,2.159,2.1625,1698
20160701|2016-06-23 12:00,23,2.162,2.1655,2.16,2.164,863
20160701|2016-06-23 12:30,23,2.164,2.164,2.154,2.1575,1030
20160701|2016-06-23 13:00,23,2.157,2.1595,2.1535,2.158,466
20160701|2016-06-23 13:30,23,2.158,2.158,2.1525,2.155,562
20160701|2016-06-23 14:00,23,2.1555,2.158,2.154,2.1565,217
20160701|2016-06-23 14:30,23,2.157,2.1645,2.1565,2.1625,307
20160701|2016-06-23 15:00,23,2.1625,2.1645,2.16,2.1635,261
20160701|2016-06-23 15:30,23,2.1635,2.17,2.1625,2.163,234
20160701|2016-06-23 17:00,24,2.167,2.1695,2.1635,2.1685,138
20160701|2016-06-23 17:30,24,2.1685,2.1755,2.165,2.166,550
20160701|2016-06-23 18:00,24,2.165,2.165,2.1505,2.1545,935
20160701|2016-06-23 18:30,24,2.155,2.1585,2.147,2.1535,523
20160701|2016-06-23 19:00,24,2.1535,2.155,2.149,2.1535,490
20160701|2016-06-23 19:30,24,2.1535,2.157,2.153,2.155,307
20160701|2016-06-23 20:00,24,2.1555,2.1575,2.136,2.1495,4438
20160701|2016-06-23 20:30,24,2.1485,2.153,2.147,2.148,1356
20160701|2016-06-23 21:00,24,2.147,2.151,2.133,2.1345,1543
20160701|2016-06-23 21:30,24,2.135,2.1395,2.1055,2.109,7033
20160701|2016-06-23 22:00,24,2.109,2.111,2.096,2.103,4585
20160701|2016-06-23 22:30,24,2.103,2.103,2.066,2.086,2536
20160701|2016-06-23 23:00,24,2.0855,2.091,2.074,2.084,1312
20160701|2016-06-23 23:30,24,2.083,2.0945,2.08,2.094,1186
20160701|2016-06-24 00:00,24,2.094,2.0945,2.0795,2.088,1435
20160701|2016-06-24 00:30,24,2.088,2.1045,2.087,2.0985,4049
20160701|2016-06-24 01:00,24,2.099,2.101,2.0915,2.0975,1983
20160701|2016-06-24 01:30,24,2.097,2.097,2.0895,2.092,1419
20160701|2016-06-24 02:00,24,2.0925,2.0965,2.0885,2.095,1417
20160701|2016-06-24 02:30,24,2.0955,2.122,2.095,2.117,3066
20160701|2016-06-24 03:00,24,2.116,2.127,2.1125,2.125,1360
20160701|2016-06-24 03:30,24,2.125,2.125,2.109,2.1095,1307
20160701|2016-06-24 04:00,24,2.109,2.112,2.1045,2.1085,968
20160701|2016-06-24 04:30,24,2.1075,2.118,2.106,2.1135,811
20160701|2016-06-24 05:00,24,2.113,2.1165,2.106,2.111,636
20160701|2016-06-24 05:30,24,2.1115,2.1115,2.1055,2.1085,619
20160701|2016-06-24 06:00,24,2.1085,2.115,2.102,2.11,1033
20160701|2016-06-24 06:30,24,2.109,2.1175,2.106,2.1125,1060
20160701|2016-06-24 07:00,24,2.113,2.1195,2.106,2.1135,2343
20160701|2016-06-24 07:30,24,2.113,2.114,2.105,2.1065,1344
20160701|2016-06-24 08:00,24,2.1065,2.108,2.1,2.106,2512
20160701|2016-06-24 08:30,24,2.1065,2.119,2.1055,2.119,3867
20160701|2016-06-24 09:00,24,2.1185,2.122,2.1155,2.1165,2800
20160701|2016-06-24 09:30,24,2.1165,2.127,2.116,2.125,2909
20160701|2016-06-24 10:00,24,2.125,2.127,2.1165,2.1215,1644
20160701|2016-06-24 10:30,24,2.1215,2.124,2.115,2.1165,1158
20160701|2016-06-24 11:00,24,2.117,2.1185,2.109,2.1115,1278
20160701|2016-06-24 11:30,24,2.1115,2.114,2.1095,2.1095,1727
20160701|2016-06-24 12:00,24,2.109,2.1155,2.109,2.1155,673
20160701|2016-06-24 12:30,24,2.1155,2.118,2.114,2.116,350
20160701|2016-06-24 13:00,24,2.1165,2.119,2.113,2.1155,451
20160701|2016-06-24 13:30,24,2.115,2.1165,2.112,2.1145,306
20160701|2016-06-24 14:00,24,2.114,2.1145,2.109,2.1095,237
20160701|2016-06-24 14:30,24,2.11,2.1135,2.1095,2.1095,300
20160701|2016-06-24 15:00,24,2.1095,2.112,2.1095,2.112,94
20160701|2016-06-24 15:30,24,2.1125,2.1155,2.1115,2.1135,55
20160701|2016-06-26 17:00,27,2.112,2.119,2.1065,2.1115,199
20160701|2016-06-26 17:30,27,2.1125,2.114,2.1115,2.1135,52
20160701|2016-06-26 18:00,27,2.113,2.1135,2.1095,2.111,155
20160701|2016-06-26 18:30,27,2.111,2.1115,2.1045,2.1085,182
20160701|2016-06-26 19:00,27,2.109,2.11,2.1015,2.105,440
20160701|2016-06-26 19:30,27,2.105,2.107,2.0995,2.1035,418
20160701|2016-06-26 20:00,27,2.104,2.116,2.1015,2.115,1411
20160701|2016-06-26 20:30,27,2.1155,2.12,2.111,2.118,786
20160701|2016-06-26 21:00,27,2.1185,2.121,2.11,2.111,458
20160701|2016-06-26 21:30,27,2.111,2.114,2.1075,2.1105,440
20160701|2016-06-26 22:00,27,2.1105,2.113,2.109,2.112,393
20160701|2016-06-26 22:30,27,2.1125,2.113,2.11,2.1115,67
20160701|2016-06-26 23:00,27,2.1115,2.112,2.1095,2.11,115
20160701|2016-06-26 23:30,27,2.1105,2.114,2.1105,2.111,152
20160701|2016-06-27 00:00,27,2.1105,2.1145,2.1105,2.1145,117
20160701|2016-06-27 00:30,27,2.114,2.123,2.112,2.121,834
20160701|2016-06-27 01:00,27,2.121,2.1335,2.12,2.1315,1457
20160701|2016-06-27 01:30,27,2.132,2.139,2.1305,2.138,1474
20160701|2016-06-27 02:00,27,2.1375,2.139,2.1325,2.1355,926
20160701|2016-06-27 02:30,27,2.1355,2.1355,2.133,2.1335,472
20160701|2016-06-27 03:00,27,2.133,2.134,2.128,2.1295,488
20160701|2016-06-27 03:30,27,2.129,2.13,2.124,2.126,887
20160701|2016-06-27 04:00,27,2.1265,2.1275,2.1175,2.118,1192
20160701|2016-06-27 04:30,27,2.118,2.121,2.118,2.1205,499
20160701|2016-06-27 05:00,27,2.12,2.1225,2.118,2.1185,752
20160701|2016-06-27 05:30,27,2.1185,2.1195,2.116,2.117,418
20160701|2016-06-27 06:00,27,2.1175,2.1215,2.1175,2.121,723
20160701|2016-06-27 06:30,27,2.121,2.122,2.1105,2.113,1086
20160701|2016-06-27 07:00,27,2.113,2.115,2.1085,2.1115,1486
20160701|2016-06-27 07:30,27,2.112,2.1195,2.111,2.1185,1269
20160701|2016-06-27 08:00,27,2.1185,2.1265,2.1175,2.124,2969
20160701|2016-06-27 08:30,27,2.1235,2.126,2.1205,2.125,1782
20160701|2016-06-27 09:00,27,2.125,2.1285,2.1205,2.124,2665
20160701|2016-06-27 09:30,27,2.124,2.128,2.115,2.116,2588
20160701|2016-06-27 10:00,27,2.116,2.1225,2.1145,2.1175,2168
20160701|2016-06-27 10:30,27,2.117,2.124,2.1165,2.1205,1347
20160701|2016-06-27 11:00,27,2.1205,2.1235,2.1195,2.1215,710
20160701|2016-06-27 11:30,27,2.122,2.1235,2.12,2.1205,1409
20160701|2016-06-27 12:00,27,2.1205,2.122,2.12,2.1205,335
20160701|2016-06-27 12:30,27,2.1205,2.1205,2.1165,2.119,546
20160701|2016-06-27 13:00,27,2.119,2.123,2.1175,2.1225,315
20160701|2016-06-27 13:30,27,2.1225,2.1245,2.12,2.121,487
20160701|2016-06-27 14:00,27,2.1215,2.1225,2.12,2.1225,102
20160701|2016-06-27 14:30,27,2.123,2.1255,2.1225,2.1245,252
20160701|2016-06-27 15:00,27,2.1245,2.126,2.123,2.125,78
20160701|2016-06-27 15:30,27,2.1255,2.1275,2.125,2.1275,152
20160701|2016-06-27 17:00,28,2.1295,2.1295,2.1275,2.1275,51
20160701|2016-06-27 17:30,28,2.1275,2.128,2.126,2.1265,81
20160701|2016-06-27 18:00,28,2.126,2.1265,2.1255,2.1265,30
20160701|2016-06-27 18:30,28,2.1265,2.127,2.126,2.126,43
20160701|2016-06-27 19:00,28,2.126,2.1285,2.1245,2.1265,209
20160701|2016-06-27 19:30,28,2.127,2.127,2.1265,2.1265,56
20160701|2016-06-27 20:00,28,2.1265,2.128,2.1185,2.1235,507
20160701|2016-06-27 20:30,28,2.123,2.145,2.123,2.143,1336
20160701|2016-06-27 21:00,28,2.1435,2.1525,2.142,2.151,947
20160701|2016-06-27 21:30,28,2.1515,2.158,2.15,2.1515,933
20160701|2016-06-27 22:00,28,2.1515,2.1575,2.149,2.1565,719
20160701|2016-06-27 22:30,28,2.157,2.157,2.153,2.1535,214
20160701|2016-06-27 23:00,28,2.1535,2.1565,2.153,2.1535,146
20160701|2016-06-27 23:30,28,2.1535,2.1545,2.152,2.153,363
20160701|2016-06-28 00:00,28,2.153,2.155,2.152,2.1535,102
20160701|2016-06-28 00:30,28,2.154,2.1625,2.1535,2.1595,698
20160701|2016-06-28 01:00,28,2.159,2.1605,2.1555,2.1595,747
20160701|2016-06-28 01:30,28,2.16,2.1625,2.157,2.16,718
20160701|2016-06-28 02:00,28,2.16,2.1635,2.156,2.163,547
20160701|2016-06-28 02:30,28,2.1635,2.1665,2.159,2.159,867
20160701|2016-06-28 03:00,28,2.159,2.1665,2.1585,2.166,438
20160701|2016-06-28 03:30,28,2.1665,2.1685,2.1585,2.1585,744
20160701|2016-06-28 04:00,28,2.1585,2.1625,2.155,2.1595,482
20160701|2016-06-28 04:30,28,2.159,2.1665,2.159,2.166,365
20160701|2016-06-28 05:00,28,2.1655,2.169,2.165,2.165,242
20160701|2016-06-28 05:30,28,2.165,2.167,2.1625,2.1625,300
20160701|2016-06-28 06:00,28,2.1625,2.1655,2.1625,2.163,132
20160701|2016-06-28 06:30,28,2.164,2.1665,2.162,2.165,574
20160701|2016-06-28 07:00,28,2.1655,2.179,2.165,2.1775,2023
20160701|2016-06-28 07:30,28,2.1775,2.1775,2.1705,2.1735,1059
20160701|2016-06-28 08:00,28,2.1735,2.1835,2.17,2.1755,2553
20160701|2016-06-28 08:30,28,2.1755,2.176,2.169,2.172,1555
20160701|2016-06-28 09:00,28,2.172,2.176,2.1665,2.1685,1916
20160701|2016-06-28 09:30,28,2.1685,2.17,2.1625,2.166,1263
20160701|2016-06-28 10:00,28,2.166,2.171,2.165,2.1705,591
20160701|2016-06-28 10:30,28,2.171,2.174,2.169,2.1695,800
20160701|2016-06-28 11:00,28,2.17,2.1735,2.167,2.1715,608
20160701|2016-06-28 11:30,28,2.1715,2.174,2.1685,2.1685,701
20160701|2016-06-28 12:00,28,2.169,2.1705,2.168,2.169,206
20160701|2016-06-28 12:30,28,2.1685,2.175,2.1675,2.175,242
20160701|2016-06-28 13:00,28,2.175,2.176,2.1715,2.1755,162
20160701|2016-06-28 13:30,28,2.176,2.18,2.175,2.1765,94
20160701|2016-06-28 14:00,28,2.177,2.178,2.1725,2.1725,123
20160701|2016-06-28 14:30,28,2.173,2.1765,2.173,2.175,27
20160701|2016-06-28 15:00,28,2.174,2.177,2.174,2.176,26
20160701|2016-06-28 15:30,28,2.176,2.1785,2.1755,2.176,77
20160701|2016-06-28 17:30,29,2.1765,2.1785,2.1765,2.1785,2
20160701|2016-06-28 18:00,29,2.177,2.177,2.1755,2.177,13
20160701|2016-06-28 18:30,29,2.177,2.1785,2.177,2.1775,9
20160701|2016-06-28 19:00,29,2.1755,2.178,2.1725,2.1725,13
20160701|2016-06-28 19:30,29,2.173,2.175,2.173,2.173,9
20160701|2016-06-28 20:00,29,2.1725,2.179,2.1665,2.17,199
20160701|2016-06-28 20:30,29,2.169,2.1715,2.1655,2.167,146
20160701|2016-06-28 21:00,29,2.167,2.1685,2.163,2.1655,40
20160701|2016-06-28 21:30,29,2.1655,2.1655,2.1585,2.159,239
20160701|2016-06-28 22:00,29,2.159,2.164,2.158,2.162,212
20160701|2016-06-28 22:30,29,2.1635,2.1635,2.1625,2.1635,23
20160701|2016-06-28 23:00,29,2.1635,2.1665,2.1635,2.1665,6
20160701|2016-06-28 23:30,29,2.166,2.168,2.166,2.168,45
20160701|2016-06-29 00:00,29,2.1675,2.1685,2.167,2.167,70
20160701|2016-06-29 00:30,29,2.167,2.169,2.163,2.169,155
20160701|2016-06-29 01:00,29,2.1665,2.1685,2.166,2.1685,43
20160701|2016-06-29 01:30,29,2.1685,2.17,2.167,2.17,73
20160701|2016-06-29 02:00,29,2.1695,2.177,2.167,2.1755,148
20160701|2016-06-29 02:30,29,2.174,2.174,2.1705,2.1735,8
20160701|2016-06-29 03:00,29,2.172,2.176,2.172,2.174,25
20160701|2016-06-29 03:30,29,2.174,2.1745,2.1625,2.1635,94
20160701|2016-06-29 04:00,29,2.164,2.168,2.163,2.1665,46
20160701|2016-06-29 04:30,29,2.1665,2.1695,2.1665,2.169,42
20160701|2016-06-29 05:00,29,2.1695,2.172,2.1695,2.1715,31
20160701|2016-06-29 05:30,29,2.1705,2.171,2.1675,2.1675,58
20160701|2016-06-29 06:00,29,2.167,2.167,2.16,2.1635,27
20160701|2016-06-29 06:30,29,2.1625,2.1675,2.1605,2.1675,31
20160701|2016-06-29 07:00,29,2.169,2.1715,2.167,2.169,124
20160701|2016-06-29 07:30,29,2.1695,2.172,2.169,2.169,55
20160701|2016-06-29 08:00,29,2.1715,2.172,2.163,2.1695,118
20160701|2016-06-29 08:30,29,2.17,2.1785,2.1695,2.1775,317
20160701|2016-06-29 09:00,29,2.1775,2.1825,2.1755,2.1765,243
20160701|2016-06-29 09:30,29,2.1805,2.1865,2.18,2.1865,51
20160701|2016-06-29 10:00,29,2.187,2.1875,2.1825,2.185,95
20160701|2016-06-29 10:30,29,2.187,2.19,2.1855,2.1865,51
20160701|2016-06-29 11:00,29,2.1865,2.1865,2.1825,2.185,55
20160701|2016-06-29 11:30,29,2.184,2.184,2.1815,2.184,43
20160701|2016-06-29 12:00,29,2.184,2.1865,2.182,2.1865,58
20160701|2016-06-29 12:30,29,2.186,2.1895,2.186,2.188,16
20160701|2016-06-29 13:00,29,2.187,2.188,2.186,2.1875,18
20160701|2016-06-29 13:30,29,2.188,2.1905,2.1875,2.189,45
20160701|2016-06-29 14:00,29,2.189,2.189,2.189,2.189,1
20160701|2016-06-29 14:30,29,2.1895,2.1895,2.1895,2.1895,2
20160701|2016-06-29 15:00,29,2.189,2.1915,2.189,2.1915,5
20160701|2016-06-29 15:30,29,2.191,2.194,2.191,2.192,38
20160701|2016-06-29 18:00,30,2.191,2.193,2.191,2.193,3
20160701|2016-06-29 19:30,30,2.184,2.184,2.184,2.184,5
20160701|2016-06-29 20:00,30,2.1845,2.189,2.184,2.1885,15
20160701|2016-06-29 20:30,30,2.189,2.192,2.1875,2.1895,79
20160701|2016-06-29 21:00,30,2.1895,2.193,2.189,2.1925,19
20160701|2016-06-29 21:30,30,2.1905,2.197,2.1905,2.1965,32
20160701|2016-06-29 22:00,30,2.197,2.1975,2.1965,2.1965,70
20160701|2016-06-29 22:30,30,2.195,2.1965,2.192,2.193,37
20160701|2016-06-29 23:00,30,2.1945,2.1945,2.1945,2.1945,2
20160701|2016-06-29 23:30,30,2.1935,2.194,2.1925,2.193,21
20160701|2016-06-30 00:00,30,2.1935,2.194,2.1925,2.1935,10
20160701|2016-06-30 00:30,30,2.1955,2.1955,2.1895,2.1895,39
20160701|2016-06-30 01:00,30,2.1895,2.1935,2.1895,2.1935,15
20160701|2016-06-30 01:30,30,2.198,2.198,2.192,2.1955,20
20160701|2016-06-30 02:00,30,2.1935,2.1935,2.182,2.1835,117
20160701|2016-06-30 02:30,30,2.1845,2.1875,2.182,2.184,11
20160701|2016-06-30 03:00,30,2.186,2.186,2.182,2.182,12
20160701|2016-06-30 03:30,30,2.181,2.183,2.181,2.183,3
20160701|2016-06-30 04:00,30,2.184,2.1875,2.184,2.1875,10
20160701|2016-06-30 04:30,30,2.1885,2.1905,2.185,2.189,8
20160701|2016-06-30 05:00,30,2.1895,2.1895,2.1865,2.1865,9
20160701|2016-06-30 05:30,30,2.1865,2.1895,2.1865,2.189,5
20160701|2016-06-30 06:00,30,2.1885,2.189,2.1825,2.1825,15
20160701|2016-06-30 06:30,30,2.1845,2.188,2.1845,2.1855,29
20160701|2016-06-30 07:00,30,2.185,2.186,2.178,2.186,32
20160701|2016-06-30 07:30,30,2.185,2.1855,2.1845,2.1855,6
20160701|2016-06-30 08:00,30,2.187,2.1915,2.1855,2.189,50
20160701|2016-06-30 08:30,30,2.1915,2.192,2.183,2.183,28
20160701|2016-06-30 09:00,30,2.185,2.185,2.1725,2.175,83
20160701|2016-06-30 09:30,30,2.175,2.1775,2.175,2.175,5
20160701|2016-06-30 10:00,30,2.1825,2.186,2.1825,2.183,16
20160701|2016-06-30 10:30,30,2.1865,2.1885,2.182,2.1885,14
20160701|2016-06-30 11:00,30,2.188,2.19,2.188,2.1895,37
20160701|2016-06-30 11:30,30,2.191,2.1955,2.191,2.193,28
20160701|2016-06-30 12:00,30,2.1935,2.1935,2.191,2.191,8
20160701|2016-06-30 13:00,30,2.1935,2.2005,2.1935,2.2005,13
20160701|2016-06-30 13:30,30,2.1995,2.2,2.198,2.2,6
20160701|2016-06-30 14:00,30,2.2005,2.2005,2.2005,2.2005,5
20160701|2016-06-30 14:30,30,2.201,2.2045,2.201,2.2045,4
20160701|2016-06-30 15:00,30,2.204,2.204,2.203,2.203,5
20160701|2016-06-30 15:30,30,2.2005,2.2005,2.1985,2.2005,11
20160701|2016-06-30 17:00,1,2.201,2.2015,2.2,2.2015,19
20160701|2016-06-30 20:00,1,2.1865,2.187,2.1855,2.187,8
20160701|2016-06-30 20:30,1,2.187,2.187,2.187,2.187,3
20160701|2016-06-30 21:30,1,2.191,2.191,2.189,2.189,74
20160701|2016-06-30 22:00,1,2.193,2.194,2.193,2.194,6
20160701|2016-06-30 23:00,1,2.1965,2.1965,2.1965,2.1965,1
20160701|2016-06-30 23:30,1,2.196,2.196,2.196,2.196,1
20160701|2016-07-01 00:00,1,2.197,2.197,2.197,2.197,5
20160701|2016-07-01 00:30,1,2.197,2.197,2.185,2.188,104
20160701|2016-07-01 01:00,1,2.188,2.188,2.1875,2.1875,6
20160701|2016-07-01 01:30,1,2.185,2.185,2.184,2.185,14
20160701|2016-07-01 02:00,1,2.187,2.187,2.187,2.187,1
20160701|2016-07-01 03:00,1,2.18,2.181,2.179,2.179,22
20160701|2016-07-01 03:30,1,2.176,2.176,2.176,2.176,4
20160701|2016-07-01 04:00,1,2.1695,2.1695,2.1695,2.1695,10
20160701|2016-07-01 04:30,1,2.1695,2.1695,2.1695,2.1695,10
20160701|2016-07-01 05:30,1,2.1665,2.1665,2.1665,2.1665,10
20160701|2016-07-01 06:00,1,2.17,2.17,2.17,2.17,1
20160701|2016-07-01 07:00,1,2.175,2.1825,2.175,2.1825,3
20160701|2016-07-01 07:30,1,2.179,2.179,2.179,2.179,1
20160701|2016-07-01 08:00,1,2.1845,2.1895,2.183,2.189,117
20160701|2016-07-01 08:30,1,2.189,2.1915,2.189,2.1915,11
20160701|2016-07-01 09:00,1,2.1965,2.197,2.192,2.1935,34
20160701|2016-07-01 09:30,1,2.198,2.212,2.198,2.212,119
20160701|2016-07-01 10:00,1,2.212,2.22,2.212,2.22,61
20160701|2016-07-01 10:30,1,2.2235,2.2345,2.222,2.222,123
20160701|2016-07-01 11:00,1,2.213,2.213,2.213,2.213,1
20160701|2016-07-01 11:30,1,2.2175,2.2195,2.2145,2.2145,17
20160701|2016-07-01 12:00,1,2.215,2.22,2.215,2.219,58
20160701|2016-07-01 12:30,1,2.219,2.22,2.219,2.22,21
20160701|2016-07-01 13:30,1,2.2215,2.2215,2.2215,2.2215,1
20160701|2016-07-01 14:30,1,2.2295,2.2295,2.2295,2.2295,1
20160701|2016-07-01 15:00,1,2.225,2.226,2.218,2.2195,6
20160701|2016-07-03 17:00,5,2.229,2.229,2.2245,2.2245,4
20160701|2016-07-03 17:30,5,2.222,2.222,2.222,2.222,1
20160701|2016-07-03 20:00,5,2.216,2.216,2.216,2.216,1
20160701|2016-07-03 20:30,5,2.2285,2.24,2.2285,2.24,4
20160701|2016-07-03 21:00,5,2.233,2.233,2.233,2.233,1
20160701|2016-07-03 22:00,5,2.2285,2.2285,2.2285,2.2285,1
20160701|2016-07-03 23:30,5,2.2325,2.2325,2.2325,2.2325,3
20160701|2016-07-04 01:00,5,2.2405,2.2455,2.2405,2.2445,14
20160701|2016-07-04 01:30,5,2.2345,2.2345,2.2345,2.2345,2
20160701|2016-07-04 04:00,5,2.2305,2.2305,2.2305,2.2305,3
20160701|2016-07-04 05:00,5,2.2335,2.238,2.2335,2.2355,9
20160701|2016-07-04 05:30,5,2.233,2.233,2.233,2.233,3
20160701|2016-07-04 06:00,5,2.229,2.229,2.229,2.229,2
20160701|2016-07-04 08:30,5,2.227,2.2275,2.219,2.2225,63
20160701|2016-07-04 09:00,5,2.2205,2.2205,2.2085,2.2145,24
20160701|2016-07-04 09:30,5,2.2125,2.218,2.2125,2.217,3
20160701|2016-07-04 10:00,5,2.2145,2.2155,2.2105,2.2155,21
20160701|2016-07-04 10:30,5,2.2155,2.22,2.2105,2.212,49
20160701|2016-07-04 11:00,5,2.2115,2.2115,2.2115,2.2115,4
20160701|2016-07-04 11:30,5,2.2165,2.2175,2.2165,2.2175,6
20160701|2016-07-04 17:00,5,2.21,2.21,2.21,2.21,1
20160701|2016-07-04 20:30,5,2.193,2.193,2.193,2.193,1
20160701|2016-07-04 21:00,5,2.1935,2.1935,2.1935,2.1935,1
20160701|2016-07-04 23:30,5,2.1975,2.1975,2.1975,2.1975,1
20160701|2016-07-05 00:00,5,2.194,2.194,2.194,2.194,1
20160701|2016-07-05 00:30,5,2.194,2.2,2.1925,2.2,36
20160701|2016-07-05 01:00,5,2.2,2.2,2.2,2.2,2
20160701|2016-07-05 01:30,5,2.2025,2.2025,2.2025,2.2025,1
20160701|2016-07-05 03:30,5,2.189,2.189,2.189,2.189,1
20160701|2016-07-05 06:30,5,2.2015,2.202,2.199,2.199,15
20160701|2016-07-05 07:00,5,2.1935,2.204,2.1935,2.202,11
20160701|2016-07-05 07:30,5,2.1995,2.202,2.198,2.198,15
20160701|2016-07-05 08:00,5,2.1975,2.1975,2.1975,2.1975,2
20160701|2016-07-05 08:30,5,2.196,2.196,2.193,2.193,2
20160701|2016-07-05 09:00,5,2.1775,2.1775,2.1735,2.1735,19
20160701|2016-07-05 09:30,5,2.175,2.175,2.1745,2.1745,5
20160701|2016-07-05 10:00,5,2.1615,2.166,2.1615,2.166,8
20160701|2016-07-05 10:30,5,2.1685,2.1745,2.1685,2.1745,5
20160701|2016-07-05 11:00,5,2.17,2.1705,2.17,2.1705,34
20160701|2016-07-05 11:30,5,2.1775,2.1815,2.1775,2.181,20
20160701|2016-07-05 12:00,5,2.1825,2.1825,2.177,2.177,78
20160701|2016-07-05 13:30,5,2.179,2.179,2.179,2.179,2
20160701|2016-07-05 14:00,5,2.182,2.1825,2.18,2.18,24
20160701|2016-07-05 15:00,5,2.183,2.183,2.183,2.183,3
20160701|2016-07-05 18:00,6,2.1805,2.1805,2.1805,2.1805,10
20160701|2016-07-05 19:00,6,2.1745,2.1745,2.1745,2.1745,2
20160701|2016-07-05 20:00,6,2.178,2.178,2.176,2.1765,42
20160701|2016-07-05 21:30,6,2.1775,2.1795,2.1775,2.179,40
20160701|2016-07-05 22:00,6,2.176,2.1805,2.176,2.179,25
20160701|2016-07-05 22:30,6,2.179,2.179,2.179,2.179,1
20160701|2016-07-05 23:30,6,2.1765,2.1765,2.1765,2.1765,2
20160701|2016-07-06 00:00,6,2.1765,2.1765,2.176,2.1765,6
20160701|2016-07-06 00:30,6,2.1825,2.183,2.181,2.181,38
20160701|2016-07-06 01:30,6,2.1765,2.1765,2.176,2.176,2
20160701|2016-07-06 02:00,6,2.1675,2.1675,2.1675,2.1675,4
20160701|2016-07-06 02:30,6,2.1765,2.1775,2.1725,2.1725,11
20160701|2016-07-06 03:00,6,2.161,2.161,2.153,2.1545,23
20160701|2016-07-06 03:30,6,2.145,2.145,2.135,2.135,2
20160701|2016-07-06 04:30,6,2.1455,2.146,2.1455,2.146,3
20160701|2016-07-06 05:30,6,2.1405,2.1415,2.14,2.14,7
20160701|2016-07-06 06:00,6,2.135,2.135,2.135,2.135,1
20160701|2016-07-06 06:30,6,2.136,2.136,2.1315,2.1315,9
20160701|2016-07-06 07:00,6,2.133,2.1335,2.1315,2.1315,4
20160701|2016-07-06 07:30,6,2.1375,2.1395,2.1375,2.139,29
20160701|2016-07-06 08:00,6,2.146,2.146,2.146,2.146,5
20160701|2016-07-06 08:30,6,2.145,2.148,2.145,2.1475,8
20160701|2016-07-06 09:30,6,2.1385,2.1385,2.1365,2.1365,6
20160701|2016-07-06 10:00,6,2.1415,2.1515,2.1415,2.1485,21
20160701|2016-07-06 10:30,6,2.149,2.1545,2.149,2.1545,11
20160701|2016-07-06 11:00,6,2.1485,2.1485,2.148,2.148,4
20160701|2016-07-06 11:30,6,2.152,2.152,2.152,2.152,2
20160701|2016-07-06 12:00,6,2.152,2.1525,2.1515,2.1515,12
20160701|2016-07-06 12:30,6,2.1545,2.156,2.1545,2.156,3
20160701|2016-07-06 14:30,6,2.1555,2.1555,2.1555,2.1555,1
20160701|2016-07-06 15:30,6,2.1545,2.155,2.1545,2.155,10
20160701|2016-07-07 01:00,7,2.1445,2.1445,2.1445,2.1445,1
20160701|2016-07-07 01:30,7,2.1395,2.14,2.1395,2.14,2
20160701|2016-07-07 02:00,7,2.141,2.141,2.1385,2.1405,46
20160701|2016-07-07 02:30,7,2.1385,2.139,2.1385,2.139,33
20160701|2016-07-07 04:30,7,2.1485,2.1485,2.1485,2.1485,2
20160701|2016-07-07 05:00,7,2.1485,2.1485,2.1455,2.1455,6
20160701|2016-07-07 05:30,7,2.146,2.1475,2.146,2.146,5
20160701|2016-07-07 06:30,7,2.145,2.145,2.142,2.143,25
20160701|2016-07-07 07:00,7,2.144,2.149,2.144,2.1485,52
20160701|2016-07-07 07:30,7,2.1455,2.1455,2.1455,2.1455,2
20160701|2016-07-07 08:00,7,2.145,2.151,2.145,2.1485,12
20160701|2016-07-07 08:30,7,2.14,2.1435,2.14,2.1425,5
20160701|2016-07-07 09:00,7,2.135,2.135,2.1275,2.1315,28
20160701|2016-07-07 09:30,7,2.132,2.132,2.132,2.132,1
20160701|2016-07-07 10:00,7,2.124,2.124,2.121,2.1225,8
20160701|2016-07-07 10:30,7,2.1235,2.124,2.12,2.12,10
20160701|2016-07-07 11:30,7,2.124,2.124,2.124,2.124,10
20160701|2016-07-07 12:30,7,2.1185,2.1185,2.116,2.116,3
20160701|2016-07-07 14:00,7,2.12,2.12,2.12,2.12,4
20160701|2016-07-07 14:30,7,2.1195,2.121,2.1195,2.121,23
20160701|2016-07-07 15:00,7,2.123,2.123,2.123,2.123,1
20160701|2016-07-07 15:30,7,2.1225,2.1225,2.1225,2.1225,1
20160701|2016-07-07 17:00,8,2.1225,2.123,2.1225,2.123,5
20160701|2016-07-07 20:00,8,2.117,2.117,2.117,2.117,1
20160701|2016-07-07 20:30,8,2.1195,2.1195,2.119,2.119,2
20160701|2016-07-07 21:30,8,2.1225,2.1225,2.1225,2.1225,2
20160701|2016-07-08 05:30,8,2.127,2.127,2.127,2.127,2
20160701|2016-07-08 06:00,8,2.133,2.133,2.133,2.133,7
20160701|2016-07-08 06:30,8,2.132,2.133,2.132,2.133,5
20160701|2016-07-08 08:30,8,2.1275,2.1275,2.1275,2.1275,1
20160701|2016-07-08 09:00,8,2.127,2.128,2.127,2.128,8
20160701|2016-07-08 10:00,8,2.129,2.129,2.129,2.129,4
20160701|2016-07-08 11:00,8,2.126,2.126,2.126,2.126,4
20160701|2016-07-08 11:30,8,2.123,2.123,2.1225,2.1225,9
20160701|2016-07-08 12:00,8,2.122,2.122,2.122,2.122,3
20160701|2016-07-08 12:30,8,2.12,2.12,2.12,2.12,8
20160701|2016-07-08 14:30,8,2.1245,2.1245,2.1245,2.1245,5
20160701|2016-07-08 15:30,8,2.124,2.124,2.124,2.124,5
20160701|2016-07-10 22:00,11,2.1405,2.1405,2.1405,2.1405,4
20160701|2016-07-10 22:30,11,2.1625,2.1625,2.1595,2.1595,12
20160701|2016-07-11 00:00,11,2.1565,2.1565,2.155,2.155,5
20160701|2016-07-11 00:30,11,2.1505,2.1505,2.1505,2.1505,1
20160701|2016-07-11 06:30,11,2.1505,2.152,2.1505,2.152,26
20160701|2016-07-11 07:00,11,2.152,2.1605,2.1495,2.1605,18
20160701|2016-07-11 07:30,11,2.1605,2.163,2.1605,2.163,19
20160701|2016-07-11 08:00,11,2.1625,2.1625,2.1585,2.161,62
20160701|2016-07-11 08:30,11,2.1615,2.1615,2.1615,2.1615,1
20160701|2016-07-11 09:00,11,2.1475,2.1475,2.1475,2.1475,2
20160701|2016-07-11 09:30,11,2.15,2.1515,2.1495,2.1515,15
20160701|2016-07-11 10:00,11,2.149,2.149,2.149,2.149,1
20160701|2016-07-11 11:30,11,2.149,2.149,2.149,2.149,1
20160701|2016-07-11 12:30,11,2.146,2.146,2.146,2.146,10
20160701|2016-07-11 13:30,11,2.145,2.145,2.145,2.145,1
20160701|2016-07-11 15:00,11,2.1455,2.1465,2.1455,2.146,11
20160701|2016-07-11 15:30,11,2.144,2.1455,2.1435,2.1455,10
20160701|2016-07-11 19:30,12,2.146,2.146,2.146,2.146,11
20160701|2016-07-12 01:30,12,2.1625,2.1625,2.1625,2.1625,1
20160701|2016-07-12 02:00,12,2.175,2.175,2.175,2.175,9
20160701|2016-07-12 04:00,12,2.183,2.183,2.183,2.183,2
20160701|2016-07-12 04:30,12,2.1895,2.1895,2.1895,2.1895,1
20160701|2016-07-12 06:00,12,2.186,2.186,2.1855,2.1855,4
20160701|2016-07-12 06:30,12,2.185,2.185,2.185,2.185,2
20160701|2016-07-12 07:00,12,2.1825,2.1825,2.1825,2.1825,1
20160701|2016-07-12 08:30,12,2.1795,2.1795,2.1795,2.1795,5
20160701|2016-07-12 09:00,12,2.1745,2.1745,2.1745,2.1745,5
20160701|2016-07-12 09:30,12,2.1755,2.1755,2.1755,2.1755,3
20160701|2016-07-12 10:30,12,2.1905,2.195,2.1905,2.195,2
20160701|2016-07-12 11:00,12,2.207,2.221,2.207,2.221,4
20160701|2016-07-12 12:00,12,2.21,2.21,2.2075,2.2075,2
20160701|2016-07-12 12:30,12,2.21,2.21,2.21,2.21,2
20160701|2016-07-12 14:00,12,2.21,2.21,2.21,2.21,1
20160701|2016-07-12 14:30,12,2.2105,2.211,2.21,2.21,11
20160701|2016-07-12 15:00,12,2.2105,2.2155,2.2105,2.2155,13
20160701|2016-07-12 15:30,12,2.2115,2.2115,2.2115,2.2115,2
20160701|2016-07-12 18:00,13,2.216,2.216,2.216,2.216,1
20160701|2016-07-12 18:30,13,2.2145,2.2145,2.2145,2.2145,1
20160701|2016-07-12 20:00,13,2.2145,2.2145,2.2145,2.2145,2
20160701|2016-07-12 20:30,13,2.215,2.225,2.215,2.2185,6
20160701|2016-07-12 21:00,13,2.228,2.228,2.228,2.228,5
20160701|2016-07-12 21:30,13,2.23,2.241,2.226,2.237,112
20160701|2016-07-12 22:00,13,2.2655,2.2735,2.26,2.272,69
20160701|2016-07-12 22:30,13,2.272,2.272,2.26,2.26,44
20160701|2016-07-12 23:00,13,2.259,2.259,2.259,2.259,5
20160701|2016-07-12 23:30,13,2.2575,2.2575,2.256,2.256,10
20160701|2016-07-13 00:30,13,2.2545,2.2545,2.253,2.253,10
20160701|2016-07-13 01:00,13,2.2515,2.2515,2.25,2.25,10
20160701|2016-07-13 01:30,13,2.2445,2.2475,2.2435,2.2475,6
20160701|2016-07-13 02:00,13,2.2425,2.2425,2.2425,2.2425,1
20160701|2016-07-13 02:30,13,2.238,2.238,2.238,2.238,1
20160701|2016-07-13 04:00,13,2.24,2.24,2.24,2.24,3
20160701|2016-07-13 09:00,13,2.239,2.2445,2.239,2.2445,28
20160701|2016-07-13 09:30,13,2.2375,2.238,2.234,2.234,16
20160701|2016-07-13 10:30,13,2.2345,2.2345,2.234,2.234,4
20160701|2016-07-13 11:00,13,2.2375,2.2375,2.2375,2.2375,1
20160701|2016-07-13 11:30,13,2.241,2.241,2.241,2.241,1
20160701|2016-07-13 12:00,13,2.2385,2.239,2.2385,2.2385,50
20160701|2016-07-13 13:00,13,2.2395,2.24,2.2395,2.24,5
20160701|2016-07-13 14:00,13,2.2405,2.241,2.2405,2.241,15
20160701|2016-07-13 14:30,13,2.238,2.238,2.238,2.238,2
20160701|2016-07-13 15:00,13,2.237,2.237,2.2355,2.2355,3
20160701|2016-07-13 15:30,13,2.237,2.238,2.237,2.237,6
20160701|2016-07-13 17:00,14,2.237,2.238,2.237,2.238,6
20160701|2016-07-13 20:30,14,2.232,2.232,2.232,2.232,1
20160701|2016-07-14 06:30,14,2.236,2.236,2.236,2.236,1
20160701|2016-07-14 07:30,14,2.2465,2.2465,2.2465,2.2465,1
20160701|2016-07-14 08:30,14,2.244,2.244,2.244,2.244,1
20160701|2016-07-14 09:00,14,2.2315,2.2315,2.2315,2.2315,1
20160701|2016-07-14 09:30,14,2.239,2.2405,2.239,2.2405,2
20160701|2016-07-14 10:00,14,2.24,2.245,2.24,2.244,20
20160701|2016-07-14 10:30,14,2.242,2.242,2.238,2.238,11
20160701|2016-07-14 11:00,14,2.239,2.239,2.239,2.239,3
20160701|2016-07-14 11:30,14,2.2365,2.2365,2.2365,2.2365,1
20160701|2016-07-14 12:30,14,2.239,2.2395,2.239,2.2395,5
20160701|2016-07-14 13:00,14,2.2375,2.2375,2.2375,2.2375,3
20160701|2016-07-14 13:30,14,2.238,2.238,2.238,2.238,1
20160701|2016-07-14 14:00,14,2.239,2.239,2.239,2.239,3
20160701|2016-07-14 15:30,14,2.2375,2.238,2.2375,2.238,8
20160701|2016-07-14 17:00,15,2.235,2.235,2.235,2.235,1
20160701|2016-07-14 23:30,15,2.2415,2.2415,2.2415,2.2415,1
20160701|2016-07-15 06:30,15,2.2585,2.26,2.2585,2.26,2
20160701|2016-07-15 07:30,15,2.2605,2.2605,2.2605,2.2605,14
20160701|2016-07-15 09:00,15,2.2515,2.2515,2.2515,2.2515,1
20160701|2016-07-15 09:30,15,2.25,2.25,2.2415,2.2415,4
20160701|2016-07-15 10:00,15,2.239,2.2405,2.239,2.2405,11
20160701|2016-07-15 10:30,15,2.237,2.2375,2.235,2.235,7
20160701|2016-07-15 11:00,15,2.233,2.233,2.233,2.233,1
20160701|2016-07-15 13:00,15,2.233,2.233,2.2325,2.2325,4
20160701|2016-07-15 13:30,15,2.2315,2.2315,2.23,2.231,6
20160701|2016-07-15 14:30,15,2.2325,2.2325,2.2325,2.2325,5
20160701|2016-07-15 15:00,15,2.233,2.2335,2.232,2.232,11
20160701|2016-07-17 22:30,18,2.2165,2.2165,2.2165,2.2165,2
20160701|2016-07-18 07:00,18,2.2125,2.2125,2.211,2.211,4
20160701|2016-07-18 07:30,18,2.2085,2.2085,2.2085,2.2085,1
20160701|2016-07-18 08:00,18,2.2155,2.2155,2.215,2.215,8
20160701|2016-07-18 09:00,18,2.2205,2.226,2.22,2.226,3
20160701|2016-07-18 09:30,18,2.2325,2.2325,2.231,2.231,2
20160701|2016-07-18 10:00,18,2.234,2.2415,2.234,2.2405,4
20160701|2016-07-18 10:30,18,2.2375,2.2375,2.2375,2.2375,1
20160701|2016-07-18 11:30,18,2.232,2.233,2.232,2.233,3
20160701|2016-07-18 13:00,18,2.2345,2.2345,2.2345,2.2345,5
20160701|2016-07-18 13:30,18,2.2345,2.2345,2.2345,2.2345,2
20160701|2016-07-18 17:00,19,2.239,2.24,2.239,2.24,6
20160701|2016-07-18 23:30,19,2.234,2.2345,2.234,2.2345,3
20160701|2016-07-19 07:00,19,2.2535,2.2535,2.2515,2.2515,5
20160701|2016-07-19 08:00,19,2.2465,2.2465,2.2465,2.2465,3
20160701|2016-07-19 08:30,19,2.2565,2.2565,2.2555,2.2555,22
20160701|2016-07-19 09:00,19,2.251,2.2525,2.251,2.2525,4
20160701|2016-07-19 10:00,19,2.258,2.262,2.258,2.262,11
20160701|2016-07-19 12:30,19,2.2575,2.2575,2.2575,2.2575,6
20160701|2016-07-19 13:00,19,2.2545,2.2545,2.2545,2.2545,1
20160701|2016-07-19 14:30,19,2.2565,2.2575,2.2565,2.2575,10
20160701|2016-07-19 17:00,20,2.2575,2.2585,2.2575,2.2585,8
20160701|2016-07-19 23:00,20,2.2405,2.2405,2.2405,2.2405,1
20160701|2016-07-20 09:00,20,2.239,2.239,2.239,2.239,1
20160701|2016-07-20 09:30,20,2.247,2.2475,2.247,2.2475,5
20160701|2016-07-20 10:00,20,2.2475,2.2485,2.2475,2.2485,15
20160701|2016-07-20 12:00,20,2.2515,2.2515,2.2515,2.2515,1
20160701|2016-07-20 13:00,20,2.2455,2.246,2.2455,2.246,10
20160701|2016-07-20 14:00,20,2.246,2.246,2.246,2.246,1
20160701|2016-07-20 15:30,20,2.245,2.246,2.245,2.246,15
20160701|2016-07-20 20:00,21,2.2485,2.2485,2.2485,2.2485,1
20160701|2016-07-20 20:30,21,2.26,2.26,2.26,2.26,7
20160701|2016-07-21 08:30,21,2.266,2.266,2.266,2.266,1
20160701|2016-07-21 09:00,21,2.26,2.26,2.26,2.26,2
20160701|2016-07-21 09:30,21,2.254,2.254,2.254,2.254,10
20160701|2016-07-21 10:00,21,2.2555,2.2555,2.2555,2.2555,2
20160701|2016-07-21 10:30,21,2.2575,2.2575,2.2575,2.2575,1
20160701|2016-07-21 11:30,21,2.2585,2.2585,2.2585,2.2585,1
20160701|2016-07-21 15:00,21,2.258,2.2585,2.258,2.2585,25
20160701|2016-07-21 17:00,22,2.2615,2.262,2.2615,2.262,13
20160701|2016-07-22 00:00,22,2.248,2.248,2.248,2.248,3
20160701|2016-07-22 02:30,22,2.2415,2.2415,2.2415,2.2415,1
20160701|2016-07-22 07:30,22,2.255,2.255,2.255,2.255,1
20160701|2016-07-22 09:30,22,2.2395,2.2395,2.2395,2.2395,2
20160701|2016-07-22 10:00,22,2.235,2.235,2.2255,2.2255,12
20160701|2016-07-22 10:30,22,2.2275,2.2275,2.2275,2.2275,6
20160701|2016-07-22 11:00,22,2.2315,2.2315,2.2315,2.2315,1
20160701|2016-07-22 12:00,22,2.2315,2.2315,2.2315,2.2315,4
20160701|2016-07-22 12:30,22,2.2305,2.2305,2.2305,2.2305,1
20160701|2016-07-22 13:00,22,2.2305,2.2315,2.2305,2.2315,15
20160701|2016-07-22 15:00,22,2.2345,2.2345,2.2345,2.2345,8
20160701|2016-07-24 22:00,25,2.24,2.24,2.239,2.239,5
20160701|2016-07-25 02:00,25,2.237,2.237,2.237,2.237,4
20160701|2016-07-25 02:30,25,2.2375,2.2375,2.2375,2.2375,4
20160701|2016-07-25 05:30,25,2.2405,2.2405,2.2405,2.2405,1
20160701|2016-07-25 07:30,25,2.2405,2.2405,2.24,2.24,4
20160701|2016-07-25 08:30,25,2.229,2.229,2.229,2.229,1
20160701|2016-07-25 09:00,25,2.2195,2.2195,2.219,2.219,3
20160701|2016-07-25 09:30,25,2.2095,2.214,2.2095,2.214,29
20160701|2016-07-25 10:00,25,2.2205,2.2205,2.2205,2.2205,2
20160701|2016-07-25 10:30,25,2.2225,2.2225,2.2215,2.222,3
20160701|2016-07-25 11:00,25,2.223,2.2235,2.223,2.2235,10
20160701|2016-07-25 11:30,25,2.223,2.223,2.223,2.223,1
20160701|2016-07-25 13:00,25,2.225,2.225,2.225,2.225,1
20160701|2016-07-25 13:30,25,2.2225,2.2225,2.2225,2.2225,7
20160701|2016-07-26 08:00,26,2.212,2.212,2.212,2.212,1
20160701|2016-07-26 08:30,26,2.228,2.2295,2.228,2.2295,4
20160701|2016-07-26 09:00,26,2.227,2.227,2.227,2.227,7
20160701|2016-07-26 11:00,26,2.227,2.227,2.227,2.227,10
20160701|2016-07-26 12:00,26,2.225,2.225,2.225,2.225,7
20160701|2016-07-26 14:00,26,2.2225,2.2235,2.2225,2.2235,10
20160701|2016-07-26 15:30,26,2.222,2.222,2.2215,2.2215,4
20160701|2016-07-27 06:30,27,2.211,2.2125,2.211,2.2125,12
20160701|2016-07-27 07:30,27,2.207,2.207,2.207,2.207,1
20160701|2016-07-27 08:00,27,2.2145,2.2145,2.2145,2.2145,6
20160701|2016-07-27 08:30,27,2.2105,2.2105,2.2065,2.2065,5
20160701|2016-07-27 09:00,27,2.2115,2.2135,2.2105,2.2105,19
20160701|2016-07-27 09:30,27,2.207,2.207,2.207,2.207,1
20160701|2016-07-27 10:00,27,2.189,2.189,2.1885,2.1885,2
20160701|2016-07-27 11:30,27,2.19,2.19,2.19,2.19,1
20160801|2015-03-03 10:30,3,2.65,2.65,2.65,2.65,1
20160801|2015-03-06 13:30,6,2.622,2.622,2.622,2.622,1
20160801|2015-03-13 11:00,13,2.67,2.67,2.67,2.67,2
20160801|2015-03-20 08:00,20,2.69,2.7125,2.69,2.7125,2
20160801|2015-06-12 09:00,12,2.7105,2.7115,2.7105,2.7115,2
20160801|2015-06-12 10:30,12,2.711,2.713,2.711,2.713,9
20160801|2015-06-16 03:30,16,2.66,2.66,2.66,2.66,1
20160801|2015-06-16 04:00,16,2.66,2.66,2.66,2.66,2
20160801|2015-06-23 11:00,23,2.6565,2.6565,2.65,2.65,6
20160801|2015-06-23 11:30,23,2.6465,2.6465,2.6455,2.6455,3
20160801|2015-06-26 12:00,26,2.6655,2.6655,2.6655,2.6655,1
20160801|2015-07-08 12:00,8,2.53,2.53,2.53,2.53,1
20160801|2015-07-22 00:30,22,2.48,2.48,2.48,2.48,1
20160801|2015-07-23 13:00,23,2.415,2.415,2.4095,2.4095,6
20160801|2015-07-31 05:30,31,2.402,2.402,2.4015,2.4015,2
20160801|2015-08-03 04:00,3,2.3735,2.3735,2.371,2.371,4
20160801|2015-08-03 10:30,3,2.398,2.4,2.398,2.4,13
20160801|2015-08-07 01:00,7,2.35,2.35,2.35,2.35,1
20160801|2015-08-09 17:00,10,2.35,2.35,2.35,2.35,1
20160801|2015-08-10 05:00,10,2.383,2.383,2.383,2.383,1
20160801|2015-08-11 20:00,12,2.35,2.35,2.35,2.35,2
20160801|2015-08-18 01:30,18,2.332,2.332,2.33,2.3305,3
20160801|2015-08-21 08:00,21,2.3195,2.3195,2.3195,2.3195,6
20160801|2015-08-24 11:30,24,2.2775,2.2775,2.2775,2.2775,1
20160801|2015-08-25 08:30,25,2.2915,2.2915,2.2915,2.2915,3
20160801|2015-08-26 05:30,26,2.25,2.25,2.25,2.25,1
20160801|2015-08-26 11:00,26,2.25,2.25,2.25,2.25,8
20160801|2015-08-27 08:00,27,2.3,2.3,2.3,2.3,2
20160801|2015-08-27 12:30,27,2.342,2.3425,2.342,2.3425,4
20160801|2015-08-31 10:00,31,2.3235,2.3235,2.3235,2.3235,1
20160801|2015-09-01 13:30,1,2.317,2.317,2.317,2.317,1
20160801|2015-09-04 14:00,4,2.3305,2.3305,2.3305,2.3305,2
20160801|2015-09-09 09:00,9,2.446,2.446,2.446,2.446,1
20160801|2015-09-09 09:30,9,2.446,2.446,2.446,2.446,1
20160801|2015-09-10 13:00,10,2.466,2.466,2.466,2.466,1
20160801|2015-09-11 11:30,11,2.4485,2.4485,2.4485,2.4485,1
20160801|2015-09-22 03:30,22,2.35,2.35,2.35,2.35,1
20160801|2015-09-22 04:00,22,2.34,2.34,2.34,2.34,1
20160801|2015-09-22 11:00,22,2.3125,2.3125,2.3125,2.3125,1
20160801|2015-09-24 07:00,24,2.29,2.29,2.29,2.29,4
20160801|2015-09-24 12:00,24,2.3145,2.3145,2.3145,2.3145,1
20160801|2015-09-25 07:00,25,2.316,2.316,2.316,2.316,1
20160801|2015-09-25 07:30,25,2.312,2.312,2.312,2.312,1
20160801|2015-09-30 12:00,30,2.3495,2.3495,2.3495,2.3495,1
20160801|2015-10-01 10:00,1,2.333,2.333,2.333,2.333,2
20160801|2015-10-13 11:30,13,2.4005,2.4005,2.4005,2.4005,2
20160801|2015-10-13 15:30,13,2.3855,2.3855,2.3855,2.3855,2
20160801|2015-10-15 09:00,15,2.4095,2.4095,2.4095,2.4095,1
20160801|2015-10-16 09:00,16,2.399,2.399,2.395,2.395,59
20160801|2015-10-16 09:30,16,2.3945,2.3985,2.393,2.396,47
20160801|2015-10-16 10:30,16,2.395,2.402,2.394,2.402,27
20160801|2015-10-16 11:00,16,2.402,2.402,2.402,2.402,1
20160801|2015-10-16 14:00,16,2.4055,2.4055,2.4055,2.4055,1
20160801|2015-10-27 13:00,27,2.3745,2.3745,2.3745,2.3745,2
20160801|2015-10-28 08:00,28,2.343,2.343,2.343,2.343,1
20160801|2015-10-28 08:30,28,2.347,2.347,2.347,2.347,1
20160801|2015-10-28 13:30,28,2.356,2.356,2.356,2.356,1
20160801|2015-10-30 09:30,30,2.3315,2.3315,2.3315,2.3315,2
20160801|2015-11-02 08:30,2,2.3205,2.321,2.3205,2.321,2
20160801|2015-11-06 09:00,6,2.2625,2.269,2.2625,2.269,5
20160801|2015-11-06 11:30,6,2.274,2.274,2.274,2.274,1
20160801|2015-11-06 13:00,6,2.2725,2.2725,2.2725,2.2725,2
20160801|2015-11-09 11:30,9,2.257,2.257,2.257,2.257,6
20160801|2015-11-09 23:30,10,2.24,2.24,2.24,2.24,6
20160801|2015-11-12 09:00,12,2.202,2.202,2.202,2.202,2
20160801|2015-11-13 11:30,13,2.192,2.192,2.192,2.192,1
20160801|2015-11-16 10:00,16,2.1345,2.1345,2.1345,2.1345,1
20160801|2015-11-17 09:00,17,2.1375,2.1375,2.1375,2.1375,1
20160801|2015-11-17 15:30,17,2.12,2.12,2.12,2.12,2
20160801|2015-11-18 08:00,18,2.117,2.118,2.116,2.118,7
20160801|2015-11-18 09:30,18,2.108,2.108,2.108,2.108,1
20160801|2015-11-18 12:30,18,2.094,2.094,2.0935,2.0935,9
20160801|2015-11-19 09:00,19,2.1025,2.1025,2.1025,2.1025,4
20160801|2015-11-19 11:00,19,2.107,2.107,2.107,2.107,1
20160801|2015-11-20 11:00,20,2.074,2.0745,2.074,2.0745,8
20160801|2015-11-23 08:30,23,2.0275,2.0275,2.0275,2.0275,1
20160801|2015-11-24 05:30,24,2.047,2.0475,2.047,2.0475,5
20160801|2015-11-24 06:00,24,2.048,2.048,2.048,2.048,3
20160801|2015-11-24 15:30,24,2.0855,2.0855,2.0855,2.0855,1
20160801|2015-11-30 12:00,30,2.068,2.068,2.068,2.068,1
20160801|2015-12-04 08:30,4,2.097,2.097,2.097,2.097,2
20160801|2015-12-06 17:00,7,2.0915,2.0915,2.0915,2.0915,2
20160801|2015-12-07 08:30,7,2.084,2.084,2.084,2.084,1
20160801|2015-12-08 17:00,9,2.0735,2.0735,2.0735,2.0735,1
20160801|2015-12-09 11:30,9,2.079,2.079,2.079,2.079,1
20160801|2015-12-10 08:00,10,2.0765,2.0765,2.0765,2.0765,1
20160801|2015-12-10 14:30,10,2.077,2.077,2.077,2.077,1
20160801|2015-12-11 15:30,11,2.1195,2.1195,2.1195,2.1195,1
20160801|2015-12-14 09:30,14,2.123,2.123,2.123,2.123,1
20160801|2015-12-14 10:30,14,2.1245,2.1245,2.1245,2.1245,2
20160801|2015-12-15 15:30,15,2.069,2.069,2.069,2.069,3
20160801|2015-12-16 08:00,16,2.096,2.096,2.096,2.096,2
20160801|2015-12-16 11:00,16,2.0955,2.0955,2.0955,2.0955,1
20160801|2015-12-18 07:30,18,2.1105,2.111,2.1105,2.111,3
20160801|2015-12-21 11:30,21,2.1545,2.1545,2.1545,2.1545,1
20160801|2015-12-22 08:00,22,2.134,2.134,2.134,2.134,1
20160801|2015-12-22 13:30,22,2.128,2.128,2.128,2.128,1
20160801|2015-12-29 11:30,29,2.1465,2.1465,2.1465,2.1465,2
20160801|2015-12-29 15:30,29,2.1515,2.1525,2.1515,2.1525,3
20160801|2015-12-30 19:00,31,2.158,2.1585,2.155,2.155,15
20160801|2015-12-30 19:30,31,2.1565,2.157,2.1565,2.157,5
20160801|2015-12-30 20:00,31,2.1585,2.1585,2.1585,2.1585,5
20160801|2015-12-30 20:30,31,2.1555,2.1555,2.1545,2.1545,6
20160801|2015-12-30 21:00,31,2.1595,2.1595,2.1585,2.1585,7
20160801|2015-12-30 21:30,31,2.1565,2.1565,2.156,2.1565,4
20160801|2015-12-30 23:00,31,2.1565,2.1565,2.1565,2.1565,8
20160801|2015-12-31 00:30,31,2.1515,2.1515,2.1515,2.1515,1
20160801|2016-01-06 13:00,6,2.1085,2.1085,2.1085,2.1085,4
20160801|2016-01-06 19:30,7,2.08,2.08,2.08,2.08,1
20160801|2016-01-11 07:00,11,2.0025,2.0025,2.0025,2.0025,1
20160801|2016-01-11 12:00,11,1.993,1.993,1.993,1.993,1
20160801|2016-01-12 23:00,13,1.992,1.992,1.9915,1.9915,9
20160801|2016-01-19 10:00,19,2,2,2,2,1
20160801|2016-01-21 03:00,21,1.9765,1.9765,1.976,1.976,8
20160801|2016-01-22 10:00,22,2.027,2.027,2.027,2.027,1
20160801|2016-01-22 15:00,22,2.017,2.017,2.017,2.017,2
20160801|2016-01-25 10:00,25,2.001,2.0015,2.001,2.0015,2
20160801|2016-01-25 11:00,25,2.005,2.005,2.005,2.005,1
20160801|2016-01-25 22:00,26,2.015,2.015,2.015,2.015,5
20160801|2016-01-26 15:30,26,2.052,2.052,2.052,2.052,1
20160801|2016-02-01 11:30,1,2.0665,2.07,2.0665,2.07,2
20160801|2016-02-01 14:00,1,2.0715,2.0715,2.0715,2.0715,2
20160801|2016-02-02 08:30,2,2.066,2.066,2.066,2.066,1
20160801|2016-02-02 11:30,2,2.072,2.072,2.072,2.072,1
20160801|2016-02-02 17:00,3,2.063,2.063,2.063,2.063,1
20160801|2016-02-03 11:00,3,2.1125,2.1125,2.1125,2.1125,1
20160801|2016-02-03 12:00,3,2.1085,2.1085,2.1085,2.1085,2
20160801|2016-02-04 09:00,4,2.146,2.146,2.146,2.146,1
20160801|2016-02-04 10:30,4,2.132,2.132,2.132,2.132,1
20160801|2016-02-04 11:30,4,2.143,2.143,2.143,2.143,1
20160801|2016-02-05 12:00,5,2.114,2.114,2.114,2.114,1
20160801|2016-02-05 12:30,5,2.106,2.106,2.106,2.106,1
20160801|2016-02-05 14:00,5,2.1,2.1005,2.1,2.1005,3
20160801|2016-02-08 12:00,8,2.098,2.098,2.098,2.098,1
20160801|2016-02-08 15:30,8,2.103,2.103,2.103,2.103,1
20160801|2016-02-09 10:00,9,2.036,2.036,2.036,2.036,1
20160801|2016-02-09 12:00,9,2.052,2.052,2.052,2.052,1
20160801|2016-02-10 09:30,10,2.048,2.048,2.038,2.038,2
20160801|2016-02-10 11:30,10,2.0245,2.037,2.0245,2.037,2
20160801|2016-02-10 12:00,10,2.0245,2.0245,2.0245,2.0245,1
20160801|2016-02-10 19:00,11,2.0145,2.0145,2.0145,2.0145,1
20160801|2016-02-11 03:00,11,2.019,2.019,2.019,2.019,1
20160801|2016-02-11 05:00,11,2.031,2.031,2.031,2.031,1
20160801|2016-02-11 11:30,11,2.0155,2.016,2.0155,2.016,2
20160801|2016-02-11 13:30,11,2.0185,2.0185,2.0185,2.0185,1
20160801|2016-02-15 06:30,16,2.069,2.069,2.069,2.069,1
20160801|2016-02-15 07:00,16,2.0755,2.0755,2.0755,2.0755,1
20160801|2016-02-15 07:30,16,2.075,2.075,2.075,2.075,1
20160801|2016-02-15 11:00,16,2.065,2.065,2.065,2.065,1
20160801|2016-02-16 12:00,16,2.064,2.064,2.064,2.064,1
20160801|2016-02-17 08:30,17,2.0755,2.0755,2.0755,2.0755,2
20160801|2016-02-17 11:30,17,2.0865,2.0865,2.0865,2.0865,1
20160801|2016-02-18 12:00,18,2.088,2.088,2.088,2.088,1
20160801|2016-02-18 17:00,19,2.0835,2.0835,2.0835,2.0835,1
20160801|2016-02-19 11:30,19,2.089,2.089,2.089,2.089,1
20160801|2016-02-22 07:00,22,2.1345,2.1345,2.1345,2.1345,1
20160801|2016-02-22 09:00,22,2.1325,2.1325,2.1325,2.1325,4
20160801|2016-02-22 12:00,22,2.126,2.126,2.126,2.126,1
20160801|2016-02-23 09:30,23,2.1125,2.1125,2.1125,2.1125,2
20160801|2016-02-23 10:30,23,2.108,2.108,2.108,2.108,2
20160801|2016-02-23 12:00,23,2.1165,2.1165,2.1165,2.1165,1
20160801|2016-02-24 11:30,24,2.1075,2.1075,2.1075,2.1075,1
20160801|2016-02-25 00:30,25,2.1,2.1,2.1,2.1,1
20160801|2016-02-25 08:30,25,2.095,2.095,2.095,2.095,4
20160801|2016-02-25 11:30,25,2.0785,2.0785,2.0785,2.0785,1
20160801|2016-02-25 17:00,26,2.0945,2.0945,2.0945,2.0945,7
20160801|2016-02-26 10:00,26,2.1305,2.1305,2.1305,2.1305,1
20160801|2016-02-26 12:00,26,2.132,2.132,2.132,2.132,1
20160801|2016-02-29 08:00,29,2.1235,2.1235,2.1235,2.1235,2
20160801|2016-02-29 12:00,29,2.139,2.139,2.139,2.139,1
20160801|2016-03-01 15:00,1,2.1535,2.1535,2.1535,2.1535,1
20160801|2016-03-02 07:30,2,2.1785,2.1785,2.1785,2.1785,1
20160801|2016-03-02 08:30,2,2.17,2.17,2.17,2.17,1
20160801|2016-03-02 09:00,2,2.1715,2.1745,2.1715,2.1745,2
20160801|2016-03-02 11:30,2,2.1815,2.1815,2.1815,2.1815,1
20160801|2016-03-02 15:30,2,2.196,2.196,2.196,2.196,1
20160801|2016-03-02 20:30,3,2.184,2.184,2.182,2.182,2
20160801|2016-03-03 10:00,3,2.2065,2.2065,2.2065,2.2065,2
20160801|2016-03-03 12:30,3,2.215,2.215,2.215,2.215,1
20160801|2016-03-03 17:00,4,2.2155,2.216,2.2155,2.216,4
20160801|2016-03-04 04:00,4,2.226,2.226,2.2255,2.2255,7
20160801|2016-03-04 05:00,4,2.2335,2.2335,2.2315,2.2315,8
20160801|2016-03-04 06:00,4,2.2345,2.235,2.234,2.235,9
20160801|2016-03-04 06:30,4,2.236,2.2365,2.236,2.2365,11
20160801|2016-03-04 10:00,4,2.264,2.2645,2.264,2.2645,15
20160801|2016-03-04 13:00,4,2.265,2.265,2.265,2.265,2
20160801|2016-03-07 07:30,7,2.26,2.26,2.26,2.26,2
20160801|2016-03-07 09:30,7,2.276,2.276,2.276,2.276,1
20160801|2016-03-07 18:00,8,2.28,2.28,2.28,2.28,1
20160801|2016-03-08 07:00,8,2.255,2.255,2.255,2.255,1
20160801|2016-03-08 08:30,8,2.2415,2.2415,2.2415,2.2415,1
20160801|2016-03-08 10:00,8,2.222,2.222,2.222,2.222,1
20160801|2016-03-08 11:30,8,2.2265,2.2265,2.2265,2.2265,2
20160801|2016-03-09 09:00,9,2.2515,2.2515,2.2515,2.2515,2
20160801|2016-03-09 10:00,9,2.2505,2.2505,2.246,2.246,21
20160801|2016-03-09 11:30,9,2.2405,2.241,2.2385,2.2385,20
20160801|2016-03-09 12:00,9,2.2375,2.2375,2.237,2.237,5
20160801|2016-03-10 06:00,10,2.2335,2.2335,2.2335,2.2335,2
20160801|2016-03-10 06:30,10,2.2345,2.24,2.2345,2.239,20
20160801|2016-03-10 07:00,10,2.2295,2.2295,2.2225,2.229,46
20160801|2016-03-10 08:00,10,2.236,2.238,2.2345,2.236,44
20160801|2016-03-11 09:00,11,2.2525,2.2525,2.2525,2.2525,3
20160801|2016-03-11 12:00,11,2.2505,2.2505,2.2505,2.2505,2
20160801|2016-03-16 12:30,16,2.2395,2.2395,2.2395,2.2395,1
20160801|2016-03-17 13:00,17,2.3045,2.3045,2.3045,2.3045,1
20160801|2016-03-17 14:30,17,2.2975,2.2975,2.2975,2.2975,2
20160801|2016-03-17 15:30,17,2.298,2.2985,2.298,2.2985,2
20160801|2016-03-18 10:30,18,2.293,2.293,2.293,2.293,1
20160801|2016-03-18 13:00,18,2.2955,2.2955,2.2955,2.2955,1
20160801|2016-03-21 12:00,21,2.301,2.301,2.301,2.301,5
20160801|2016-03-22 08:00,22,2.288,2.288,2.288,2.288,1
20160801|2016-03-22 10:30,22,2.2935,2.2935,2.2935,2.2935,1
20160801|2016-03-23 08:30,23,2.2625,2.2625,2.2625,2.2625,1
20160801|2016-03-23 09:30,23,2.2515,2.2515,2.2515,2.2515,1
20160801|2016-03-23 12:30,23,2.254,2.254,2.254,2.254,1
20160801|2016-03-23 14:30,23,2.2495,2.2495,2.2495,2.2495,2
20160801|2016-03-24 02:30,24,2.239,2.239,2.239,2.239,1
20160801|2016-03-24 08:30,24,2.2285,2.2285,2.2285,2.2285,1
20160801|2016-03-28 09:30,28,2.2415,2.2415,2.2415,2.2415,1
20160801|2016-03-29 07:00,29,2.2245,2.2245,2.2245,2.2245,5
20160801|2016-03-30 01:00,30,2.195,2.195,2.195,2.195,5
20160801|2016-03-30 06:00,30,2.211,2.211,2.211,2.211,1
20160801|2016-03-30 08:00,30,2.1985,2.1985,2.1985,2.1985,1
20160801|2016-03-30 11:00,30,2.2045,2.2045,2.2045,2.2045,4
20160801|2016-03-30 13:30,30,2.2025,2.2025,2.2025,2.2025,1
20160801|2016-03-31 07:00,31,2.186,2.186,2.186,2.186,1
20160801|2016-03-31 08:00,31,2.1885,2.1885,2.1885,2.1885,6
20160801|2016-03-31 11:30,31,2.191,2.191,2.191,2.191,1
20160801|2016-03-31 15:30,31,2.195,2.195,2.195,2.195,1
20160801|2016-04-01 07:00,1,2.1935,2.1935,2.1935,2.1935,2
20160801|2016-04-01 08:00,1,2.175,2.175,2.175,2.175,1
20160801|2016-04-01 08:30,1,2.1795,2.1795,2.1795,2.1795,3
20160801|2016-04-01 10:00,1,2.1885,2.192,2.1885,2.1885,22
20160801|2016-04-01 10:30,1,2.191,2.191,2.19,2.19,9
20160801|2016-04-01 11:00,1,2.184,2.184,2.179,2.179,13
20160801|2016-04-04 10:00,4,2.151,2.151,2.151,2.151,1
20160801|2016-04-05 07:00,5,2.1505,2.1505,2.1505,2.1505,1
20160801|2016-04-06 01:30,6,2.157,2.157,2.157,2.157,1
20160801|2016-04-06 08:30,6,2.15,2.15,2.15,2.15,1
20160801|2016-04-06 10:00,6,2.1555,2.1555,2.1555,2.1555,1
20160801|2016-04-06 11:30,6,2.1555,2.1555,2.1555,2.1555,1
20160801|2016-04-07 14:30,7,2.0865,2.0865,2.0865,2.0865,1
20160801|2016-04-07 20:00,8,2.095,2.095,2.095,2.095,1
20160801|2016-04-08 10:00,8,2.1075,2.1085,2.1075,2.1085,2
20160801|2016-04-11 11:30,11,2.1,2.1,2.1,2.1,2
20160801|2016-04-11 15:00,11,2.096,2.096,2.096,2.096,1
20160801|2016-04-11 17:00,12,2.0985,2.0985,2.0965,2.0965,3
20160801|2016-04-12 09:30,12,2.134,2.134,2.134,2.134,1
20160801|2016-04-12 13:00,12,2.159,2.159,2.159,2.159,1
20160801|2016-04-13 06:00,13,2.1685,2.169,2.1685,2.1685,12
20160801|2016-04-13 08:30,13,2.1765,2.1765,2.1765,2.1765,1
20160801|2016-04-13 10:00,13,2.1795,2.1815,2.179,2.18,9
20160801|2016-04-13 10:30,13,2.178,2.178,2.177,2.177,2
20160801|2016-04-13 12:30,13,2.1795,2.1795,2.1795,2.1795,1
20160801|2016-04-13 15:30,13,2.181,2.181,2.181,2.181,1
20160801|2016-04-13 17:00,14,2.184,2.184,2.184,2.184,5
20160801|2016-04-14 08:30,14,2.1805,2.1805,2.1775,2.1775,2
20160801|2016-04-14 11:00,14,2.18,2.18,2.18,2.18,2
20160801|2016-04-15 08:30,15,2.162,2.162,2.154,2.154,3
20160801|2016-04-15 09:00,15,2.1535,2.1535,2.1535,2.1535,2
20160801|2016-04-18 02:00,18,2.141,2.144,2.141,2.1435,20
20160801|2016-04-18 15:00,18,2.1785,2.1785,2.1785,2.1785,1
20160801|2016-04-19 04:00,19,2.1565,2.1575,2.1565,2.1575,2
20160801|2016-04-19 06:30,19,2.169,2.169,2.1675,2.1675,2
20160801|2016-04-19 07:00,19,2.1795,2.18,2.1795,2.18,2
20160801|2016-04-19 10:00,19,2.226,2.226,2.226,2.226,4
20160801|2016-04-19 12:30,19,2.2335,2.2335,2.2335,2.2335,2
20160801|2016-04-20 07:00,20,2.235,2.2355,2.235,2.2355,6
20160801|2016-04-20 08:00,20,2.2345,2.2345,2.2345,2.2345,1
20160801|2016-04-21 07:30,21,2.2865,2.287,2.2865,2.287,17
20160801|2016-04-21 12:00,21,2.257,2.257,2.257,2.257,5
20160801|2016-04-22 09:30,22,2.2865,2.2865,2.2865,2.2865,1
20160801|2016-04-22 12:00,22,2.275,2.275,2.275,2.275,4
20160801|2016-04-22 15:00,22,2.277,2.277,2.277,2.277,2
20160801|2016-04-25 09:30,25,2.267,2.267,2.267,2.267,5
20160801|2016-04-26 09:30,26,2.2415,2.2415,2.2415,2.2415,1
20160801|2016-04-26 11:30,26,2.249,2.249,2.249,2.249,3
20160801|2016-04-27 08:30,27,2.216,2.216,2.216,2.216,2
20160801|2016-04-27 09:00,27,2.2185,2.2185,2.2185,2.2185,20
20160801|2016-04-28 09:00,28,2.2265,2.2265,2.2265,2.2265,3
20160801|2016-04-28 15:30,28,2.232,2.232,2.232,2.232,1
20160801|2016-04-28 21:30,29,2.25,2.25,2.25,2.25,2
20160801|2016-04-28 22:00,29,2.256,2.256,2.256,2.256,5
20160801|2016-04-29 08:30,29,2.301,2.301,2.2965,2.2965,4
20160801|2016-04-29 10:00,29,2.288,2.288,2.288,2.288,8
20160801|2016-04-29 15:30,29,2.2815,2.2815,2.2815,2.2815,1
20160801|2016-05-02 08:00,2,2.279,2.279,2.279,2.279,2
20160801|2016-05-02 10:30,2,2.2725,2.2725,2.2725,2.2725,4
20160801|2016-05-02 12:00,2,2.27,2.27,2.27,2.27,2
20160801|2016-05-03 09:30,3,2.216,2.216,2.216,2.216,3
20160801|2016-05-03 11:30,3,2.2215,2.2225,2.2215,2.2225,3
20160801|2016-05-04 08:00,4,2.1995,2.1995,2.1995,2.1995,2
20160801|2016-05-04 10:30,4,2.1965,2.1965,2.1965,2.1965,1
20160801|2016-05-04 11:30,4,2.1905,2.1905,2.1905,2.1905,2
20160801|2016-05-04 12:00,4,2.187,2.188,2.187,2.188,3
20160801|2016-05-05 02:00,5,2.174,2.174,2.169,2.169,2
20160801|2016-05-05 03:00,5,2.167,2.167,2.167,2.167,8
20160801|2016-05-05 08:00,5,2.175,2.175,2.175,2.175,1
20160801|2016-05-05 10:30,5,2.156,2.156,2.1555,2.1555,6
20160801|2016-05-05 11:00,5,2.15,2.15,2.15,2.15,18
20160801|2016-05-05 11:30,5,2.15,2.1585,2.15,2.1585,3
20160801|2016-05-05 12:00,5,2.1585,2.1585,2.1585,2.1585,1
20160801|2016-05-05 12:30,5,2.15,2.15,2.1475,2.1485,4
20160801|2016-05-05 22:00,6,2.1535,2.1535,2.1515,2.1525,6
20160801|2016-05-05 23:30,6,2.154,2.154,2.154,2.154,1
20160801|2016-05-06 03:00,6,2.1655,2.166,2.162,2.162,22
20160801|2016-05-06 06:00,6,2.1555,2.1565,2.155,2.1565,18
20160801|2016-05-06 06:30,6,2.157,2.1585,2.1555,2.1585,30
20160801|2016-05-06 07:00,6,2.1575,2.1575,2.1575,2.1575,3
20160801|2016-05-06 09:00,6,2.1565,2.1565,2.1545,2.1545,2
20160801|2016-05-06 10:30,6,2.1685,2.1685,2.1685,2.1685,1
20160801|2016-05-06 11:30,6,2.161,2.161,2.1585,2.16,7
20160801|2016-05-06 12:30,6,2.1585,2.1585,2.1585,2.1585,1
20160801|2016-05-08 20:30,9,2.128,2.128,2.128,2.128,2
20160801|2016-05-09 00:00,9,2.13,2.131,2.13,2.131,3
20160801|2016-05-09 01:00,9,2.127,2.127,2.127,2.127,2
20160801|2016-05-09 01:30,9,2.124,2.124,2.1235,2.1235,2
20160801|2016-05-09 02:00,9,2.1225,2.1225,2.118,2.118,22
20160801|2016-05-09 03:30,9,2.128,2.129,2.128,2.129,5
20160801|2016-05-09 05:00,9,2.1245,2.1245,2.1245,2.1245,5
20160801|2016-05-09 09:00,9,2.1145,2.1145,2.112,2.112,2
20160801|2016-05-09 09:30,9,2.116,2.116,2.116,2.116,2
20160801|2016-05-09 10:00,9,2.113,2.113,2.113,2.113,1
20160801|2016-05-09 10:30,9,2.111,2.111,2.1095,2.11,8
20160801|2016-05-09 11:00,9,2.1095,2.1095,2.1095,2.1095,1
20160801|2016-05-09 11:30,9,2.1095,2.113,2.1095,2.113,7
20160801|2016-05-09 12:30,9,2.109,2.109,2.109,2.109,1
20160801|2016-05-10 01:00,10,2.116,2.116,2.116,2.116,1
20160801|2016-05-10 09:00,10,2.1095,2.1095,2.1045,2.1045,5
20160801|2016-05-10 10:30,10,2.1025,2.1025,2.102,2.102,9
20160801|2016-05-10 11:00,10,2.1045,2.1045,2.1045,2.1045,1
20160801|2016-05-10 11:30,10,2.0975,2.0975,2.0975,2.0975,2
20160801|2016-05-10 13:00,10,2.1015,2.103,2.1015,2.103,3
20160801|2016-05-10 13:30,10,2.1075,2.108,2.1075,2.108,2
20160801|2016-05-10 14:30,10,2.105,2.105,2.105,2.105,3
20160801|2016-05-10 20:30,11,2.1095,2.11,2.1095,2.11,2
20160801|2016-05-11 00:00,11,2.1165,2.1175,2.1165,2.1175,8
20160801|2016-05-11 01:00,11,2.121,2.121,2.121,2.121,5
20160801|2016-05-11 05:00,11,2.124,2.124,2.124,2.124,1
20160801|2016-05-11 05:30,11,2.124,2.124,2.124,2.124,1
20160801|2016-05-11 08:00,11,2.1205,2.1205,2.1205,2.1205,2
20160801|2016-05-11 09:30,11,2.1175,2.1175,2.1175,2.1175,4
20160801|2016-05-11 11:30,11,2.109,2.1095,2.109,2.1095,3
20160801|2016-05-11 12:00,11,2.1075,2.1075,2.1065,2.1075,4
20160801|2016-05-11 12:30,11,2.1075,2.1075,2.106,2.106,4
20160801|2016-05-11 13:30,11,2.1045,2.1045,2.1045,2.1045,1
20160801|2016-05-11 18:00,12,2.1045,2.1045,2.1045,2.1045,8
20160801|2016-05-12 08:00,12,2.122,2.122,2.122,2.122,4
20160801|2016-05-12 08:30,12,2.123,2.123,2.123,2.123,4
20160801|2016-05-12 11:00,12,2.073,2.073,2.073,2.073,1
20160801|2016-05-12 11:30,12,2.071,2.08,2.071,2.08,5
20160801|2016-05-12 12:00,12,2.075,2.075,2.075,2.075,6
20160801|2016-05-12 13:00,12,2.0775,2.08,2.0775,2.08,53
20160801|2016-05-12 14:00,12,2.08,2.08,2.08,2.08,2
20160801|2016-05-12 21:30,13,2.0815,2.0815,2.0815,2.0815,4
20160801|2016-05-13 00:00,13,2.0835,2.0835,2.083,2.083,4
20160801|2016-05-13 02:00,13,2.0795,2.0795,2.0795,2.0795,2
20160801|2016-05-13 03:30,13,2.082,2.082,2.0795,2.0795,50
20160801|2016-05-13 08:00,13,2.085,2.085,2.085,2.085,3
20160801|2016-05-13 09:30,13,2.072,2.072,2.072,2.072,7
20160801|2016-05-13 10:30,13,2.0825,2.084,2.0815,2.0815,15
20160801|2016-05-13 11:00,13,2.081,2.086,2.079,2.081,13
20160801|2016-05-13 11:30,13,2.0815,2.0815,2.0785,2.0785,7
20160801|2016-05-13 12:00,13,2.0785,2.0805,2.0785,2.08,77
20160801|2016-05-13 12:30,13,2.0795,2.0795,2.0795,2.0795,4
20160801|2016-05-13 14:30,13,2.0755,2.0755,2.0755,2.0755,2
20160801|2016-05-15 20:00,16,2.0705,2.0705,2.0705,2.0705,27
20160801|2016-05-16 07:30,16,2.085,2.085,2.085,2.085,3
20160801|2016-05-16 08:00,16,2.093,2.093,2.0915,2.0915,5
20160801|2016-05-16 09:00,16,2.1095,2.1095,2.1095,2.1095,1
20160801|2016-05-16 09:30,16,2.097,2.097,2.097,2.097,2
20160801|2016-05-16 10:30,16,2.099,2.0995,2.097,2.099,7
20160801|2016-05-16 11:30,16,2.094,2.094,2.094,2.094,3
20160801|2016-05-16 12:00,16,2.0935,2.0935,2.0935,2.0935,1
20160801|2016-05-17 07:00,17,2.0865,2.0865,2.0865,2.0865,1
20160801|2016-05-17 07:30,17,2.087,2.087,2.087,2.087,2
20160801|2016-05-17 09:00,17,2.0815,2.0845,2.0815,2.0845,5
20160801|2016-05-17 12:00,17,2.093,2.093,2.0925,2.0925,3
20160801|2016-05-17 12:30,17,2.094,2.094,2.094,2.094,1
20160801|2016-05-17 13:30,17,2.092,2.092,2.092,2.092,1
20160801|2016-05-17 15:00,17,2.0915,2.0915,2.0915,2.0915,6
20160801|2016-05-17 17:00,18,2.0985,2.0985,2.0985,2.0985,2
20160801|2016-05-18 11:30,18,2.0825,2.0835,2.0825,2.0835,3
20160801|2016-05-18 21:00,19,2.0725,2.0725,2.0725,2.0725,10
20160801|2016-05-19 07:00,19,2.062,2.062,2.062,2.062,1
20160801|2016-05-19 08:00,19,2.0505,2.0505,2.0505,2.0505,7
20160801|2016-05-19 09:30,19,2.075,2.075,2.075,2.075,1
20160801|2016-05-19 10:00,19,2.065,2.065,2.0645,2.0645,5
20160801|2016-05-19 10:30,19,2.069,2.069,2.0655,2.067,11
20160801|2016-05-19 12:00,19,2.065,2.065,2.0645,2.0645,4
20160801|2016-05-19 14:00,19,2.068,2.068,2.068,2.068,1
20160801|2016-05-20 07:30,20,2.082,2.082,2.079,2.079,2
20160801|2016-05-20 09:00,20,2.0685,2.0685,2.0685,2.0685,2
20160801|2016-05-20 09:30,20,2.06,2.06,2.06,2.06,5
20160801|2016-05-20 10:00,20,2.065,2.065,2.065,2.065,4
20160801|2016-05-20 10:30,20,2.07,2.07,2.07,2.07,1
20160801|2016-05-20 11:30,20,2.059,2.06,2.059,2.0595,11
20160801|2016-05-20 15:00,20,2.0585,2.0585,2.0585,2.0585,2
20160801|2016-05-23 01:00,23,2.0555,2.0555,2.0555,2.0555,1
20160801|2016-05-23 01:30,23,2.053,2.053,2.053,2.053,1
20160801|2016-05-23 08:00,23,2.0495,2.0495,2.048,2.048,11
20160801|2016-05-23 09:00,23,2.058,2.058,2.058,2.058,1
20160801|2016-05-23 09:30,23,2.0645,2.0665,2.0645,2.0665,16
20160801|2016-05-23 10:30,23,2.0565,2.0565,2.0565,2.0565,1
20160801|2016-05-23 11:00,23,2.0555,2.0555,2.0555,2.0555,1
20160801|2016-05-23 11:30,23,2.06,2.06,2.06,2.06,3
20160801|2016-05-23 12:00,23,2.0595,2.0595,2.0595,2.0595,1
20160801|2016-05-23 12:30,23,2.06,2.064,2.06,2.064,3
20160801|2016-05-23 14:00,23,2.059,2.059,2.059,2.059,1
20160801|2016-05-24 05:30,24,2.0735,2.0735,2.0735,2.0735,3
20160801|2016-05-24 06:00,24,2.0745,2.0745,2.0745,2.0745,1
20160801|2016-05-24 09:00,24,2.072,2.0745,2.072,2.074,5
20160801|2016-05-24 09:30,24,2.0855,2.0855,2.0855,2.0855,1
20160801|2016-05-24 10:30,24,2.077,2.0785,2.077,2.0785,20
20160801|2016-05-24 11:00,24,2.075,2.075,2.075,2.075,1
20160801|2016-05-24 11:30,24,2.072,2.072,2.072,2.072,2
20160801|2016-05-24 14:30,24,2.0715,2.0715,2.0715,2.0715,3
20160801|2016-05-24 23:30,25,2.0915,2.0915,2.0905,2.0905,4
20160801|2016-05-25 02:30,25,2.084,2.084,2.084,2.084,3
20160801|2016-05-25 07:30,25,2.1075,2.1075,2.106,2.106,4
20160801|2016-05-25 08:30,25,2.1085,2.1085,2.1085,2.1085,1
20160801|2016-05-25 10:00,25,2.104,2.1045,2.1025,2.1025,5
20160801|2016-05-25 10:30,25,2.1015,2.1015,2.1015,2.1015,3
20160801|2016-05-25 11:00,25,2.1035,2.1035,2.1035,2.1035,2
20160801|2016-05-25 11:30,25,2.1065,2.1065,2.1065,2.1065,5
20160801|2016-05-25 12:00,25,2.1075,2.1075,2.1075,2.1075,2
20160801|2016-05-26 03:30,26,2.1215,2.1215,2.1215,2.1215,3
20160801|2016-05-26 04:30,26,2.1205,2.1205,2.1205,2.1205,1
20160801|2016-05-26 06:00,26,2.117,2.117,2.117,2.117,2
20160801|2016-05-26 06:30,26,2.1225,2.1225,2.1225,2.1225,1
20160801|2016-05-26 08:30,26,2.112,2.112,2.1095,2.1095,2
20160801|2016-05-26 09:00,26,2.111,2.111,2.111,2.111,3
20160801|2016-05-26 10:00,26,2.107,2.107,2.107,2.107,1
20160801|2016-05-26 11:30,26,2.1075,2.1075,2.1075,2.1075,3
20160801|2016-05-26 12:00,26,2.1105,2.1105,2.1105,2.1105,1
20160801|2016-05-26 12:30,26,2.1085,2.1085,2.107,2.107,2
20160801|2016-05-26 14:00,26,2.1055,2.1055,2.1055,2.1055,1
20160801|2016-05-26 14:30,26,2.106,2.106,2.106,2.106,2
20160801|2016-05-26 22:30,27,2.1095,2.1095,2.1095,2.1095,1
20160801|2016-05-27 02:30,27,2.119,2.119,2.119,2.119,1
20160801|2016-05-27 06:30,27,2.1205,2.1205,2.1205,2.1205,2
20160801|2016-05-27 07:00,27,2.124,2.126,2.124,2.126,3
20160801|2016-05-27 07:30,27,2.132,2.132,2.1275,2.1275,4
20160801|2016-05-27 08:30,27,2.1145,2.1145,2.1145,2.1145,4
20160801|2016-05-27 09:30,27,2.117,2.117,2.115,2.115,6
20160801|2016-05-27 10:00,27,2.1155,2.1155,2.1155,2.1155,1
20160801|2016-05-27 12:00,27,2.1185,2.1185,2.1165,2.1165,3
20160801|2016-05-27 15:30,27,2.115,2.115,2.115,2.115,1
20160801|2016-05-29 18:30,31,2.1175,2.1175,2.1175,2.1175,2
20160801|2016-05-29 20:00,31,2.11,2.11,2.11,2.11,1
20160801|2016-05-29 20:30,31,2.1055,2.1055,2.1055,2.1055,1
20160801|2016-05-30 00:30,31,2.1015,2.1015,2.099,2.099,2
20160801|2016-05-30 01:30,31,2.0995,2.0995,2.0995,2.0995,1
20160801|2016-05-30 07:30,31,2.107,2.107,2.107,2.107,12
20160801|2016-05-31 00:30,31,2.1155,2.1155,2.1145,2.115,30
20160801|2016-05-31 06:30,31,2.1115,2.1115,2.1115,2.1115,1
20160801|2016-05-31 08:30,31,2.1165,2.1165,2.1165,2.1165,9
20160801|2016-05-31 09:00,31,2.1175,2.1175,2.1175,2.1175,1
20160801|2016-05-31 09:30,31,2.114,2.114,2.114,2.114,1
20160801|2016-05-31 11:00,31,2.1035,2.1035,2.1035,2.1035,4
20160801|2016-05-31 11:30,31,2.101,2.101,2.1,2.1,12
20160801|2016-05-31 12:00,31,2.0995,2.0995,2.0985,2.0985,2
20160801|2016-05-31 12:30,31,2.0985,2.0985,2.0985,2.0985,7
20160801|2016-05-31 13:00,31,2.088,2.088,2.08,2.084,8
20160801|2016-05-31 13:30,31,2.085,2.085,2.085,2.085,2
20160801|2016-05-31 14:00,31,2.0865,2.0865,2.0865,2.0865,1
20160801|2016-05-31 14:30,31,2.088,2.0895,2.088,2.0895,4
20160801|2016-05-31 15:00,31,2.0895,2.0895,2.0895,2.0895,1
20160801|2016-05-31 19:00,1,2.0895,2.0905,2.0895,2.0905,4
20160801|2016-05-31 20:00,1,2.0885,2.0885,2.079,2.0805,130
20160801|2016-05-31 20:30,1,2.08,2.0815,2.08,2.0805,38
20160801|2016-05-31 21:00,1,2.0795,2.084,2.079,2.0815,17
20160801|2016-05-31 21:30,1,2.0795,2.0795,2.079,2.079,16
20160801|2016-06-01 01:00,1,2.0725,2.0725,2.0725,2.0725,1
20160801|2016-06-01 01:30,1,2.0705,2.0705,2.0705,2.0705,1
20160801|2016-06-01 07:30,1,2.071,2.071,2.071,2.071,1
20160801|2016-06-01 08:30,1,2.062,2.0635,2.062,2.0635,37
20160801|2016-06-01 09:00,1,2.064,2.064,2.0625,2.063,4
20160801|2016-06-01 09:30,1,2.061,2.062,2.061,2.062,2
20160801|2016-06-01 10:00,1,2.071,2.0755,2.071,2.0755,2
20160801|2016-06-01 10:30,1,2.0805,2.081,2.0805,2.081,4
20160801|2016-06-01 13:00,1,2.073,2.073,2.073,2.073,1
20160801|2016-06-01 14:30,1,2.0765,2.0765,2.076,2.076,2
20160801|2016-06-01 15:00,1,2.0785,2.0785,2.0785,2.0785,1
20160801|2016-06-01 17:30,2,2.0785,2.0785,2.0785,2.0785,1
20160801|2016-06-01 18:00,2,2.0785,2.079,2.0785,2.079,4
20160801|2016-06-01 18:30,2,2.079,2.079,2.079,2.079,1
20160801|2016-06-01 20:00,2,2.0805,2.0805,2.078,2.0785,6
20160801|2016-06-01 22:00,2,2.074,2.074,2.074,2.074,1
20160801|2016-06-02 03:30,2,2.081,2.081,2.081,2.081,1
20160801|2016-06-02 06:30,2,2.0705,2.0705,2.0705,2.0705,11
20160801|2016-06-02 07:00,2,2.07,2.07,2.07,2.07,1
20160801|2016-06-02 09:00,2,2.0715,2.0725,2.0715,2.0715,3
20160801|2016-06-02 09:30,2,2.066,2.066,2.066,2.066,1
20160801|2016-06-02 10:00,2,2.0745,2.0745,2.074,2.0745,8
20160801|2016-06-02 10:30,2,2.0775,2.0775,2.0775,2.0775,3
20160801|2016-06-02 13:00,2,2.0745,2.0745,2.0745,2.0745,4
20160801|2016-06-02 21:00,3,2.077,2.077,2.077,2.077,4
20160801|2016-06-02 21:30,3,2.077,2.077,2.077,2.077,1
20160801|2016-06-03 01:00,3,2.086,2.086,2.086,2.086,1
20160801|2016-06-03 01:30,3,2.0935,2.0935,2.0935,2.0935,2
20160801|2016-06-03 04:30,3,2.108,2.1115,2.108,2.1115,2
20160801|2016-06-03 05:00,3,2.1115,2.115,2.1115,2.115,3
20160801|2016-06-03 06:00,3,2.1165,2.1165,2.1165,2.1165,2
20160801|2016-06-03 07:30,3,2.1275,2.13,2.124,2.124,5
20160801|2016-06-03 08:00,3,2.1285,2.1285,2.1205,2.1205,4
20160801|2016-06-03 08:30,3,2.1155,2.1155,2.1155,2.1155,1
20160801|2016-06-03 09:00,3,2.113,2.1165,2.113,2.1165,2
20160801|2016-06-03 10:00,3,2.117,2.117,2.117,2.117,1
20160801|2016-06-03 10:30,3,2.121,2.121,2.121,2.121,20
20160801|2016-06-03 11:00,3,2.12,2.12,2.116,2.116,12
20160801|2016-06-03 11:30,3,2.115,2.115,2.115,2.115,2
20160801|2016-06-03 12:30,3,2.114,2.114,2.114,2.114,1
20160801|2016-06-03 13:30,3,2.1195,2.1195,2.1195,2.1195,2
20160801|2016-06-03 14:30,3,2.1175,2.1175,2.1175,2.1175,1
20160801|2016-06-05 20:30,6,2.135,2.135,2.135,2.135,1
20160801|2016-06-05 22:00,6,2.1395,2.14,2.1395,2.14,2
20160801|2016-06-06 00:00,6,2.1375,2.138,2.137,2.1375,30
20160801|2016-06-06 00:30,6,2.138,2.14,2.138,2.14,2
20160801|2016-06-06 02:30,6,2.1445,2.1445,2.1445,2.1445,2
20160801|2016-06-06 05:30,6,2.131,2.131,2.131,2.131,1
20160801|2016-06-06 08:30,6,2.135,2.135,2.13,2.13,4
20160801|2016-06-06 09:00,6,2.1345,2.1345,2.1345,2.1345,5
20160801|2016-06-06 10:30,6,2.1345,2.1345,2.1255,2.1255,4
20160801|2016-06-06 11:00,6,2.123,2.1265,2.123,2.1265,3
20160801|2016-06-06 11:30,6,2.123,2.1235,2.121,2.121,11
20160801|2016-06-06 13:00,6,2.119,2.119,2.119,2.119,6
20160801|2016-06-06 13:30,6,2.1225,2.1225,2.1225,2.1225,1
20160801|2016-06-06 20:00,7,2.119,2.119,2.119,2.119,1
20160801|2016-06-07 00:30,7,2.1135,2.1135,2.112,2.112,16
20160801|2016-06-07 01:30,7,2.1085,2.1085,2.1085,2.1085,2
20160801|2016-06-07 03:00,7,2.1,2.1,2.081,2.081,6
20160801|2016-06-07 05:30,7,2.073,2.074,2.073,2.074,4
20160801|2016-06-07 07:00,7,2.0625,2.0655,2.06,2.06,5
20160801|2016-06-07 07:30,7,2.062,2.063,2.062,2.063,8
20160801|2016-06-07 08:00,7,2.0605,2.0605,2.0595,2.0595,2
20160801|2016-06-07 08:30,7,2.0635,2.064,2.0615,2.0615,10
20160801|2016-06-07 09:00,7,2.061,2.0625,2.061,2.0615,3
20160801|2016-06-07 09:30,7,2.0615,2.0615,2.0535,2.0535,12
20160801|2016-06-07 10:00,7,2.052,2.052,2.052,2.052,1
20160801|2016-06-07 10:30,7,2.0525,2.057,2.0525,2.057,3
20160801|2016-06-07 11:00,7,2.0575,2.0575,2.0575,2.0575,30
20160801|2016-06-07 11:30,7,2.0545,2.0545,2.0545,2.0545,1
20160801|2016-06-07 12:00,7,2.0525,2.0525,2.0525,2.0525,1
20160801|2016-06-07 12:30,7,2.0525,2.0525,2.0525,2.0525,2
20160801|2016-06-07 14:30,7,2.058,2.058,2.058,2.058,1
20160801|2016-06-07 17:00,8,2.0585,2.0585,2.0585,2.0585,1
20160801|2016-06-07 20:00,8,2.0635,2.0645,2.0635,2.0645,3
20160801|2016-06-07 20:30,8,2.064,2.064,2.064,2.064,1
20160801|2016-06-07 22:00,8,2.0645,2.0645,2.0645,2.0645,1
20160801|2016-06-08 01:00,8,2.0645,2.0645,2.0645,2.0645,2
20160801|2016-06-08 02:30,8,2.067,2.067,2.0635,2.0635,4
20160801|2016-06-08 03:00,8,2.0585,2.0675,2.0585,2.0675,7
20160801|2016-06-08 03:30,8,2.0705,2.0705,2.069,2.069,2
20160801|2016-06-08 06:00,8,2.068,2.068,2.068,2.068,2
20160801|2016-06-08 06:30,8,2.076,2.076,2.076,2.076,1
20160801|2016-06-08 07:30,8,2.0825,2.0825,2.0825,2.0825,3
20160801|2016-06-08 08:30,8,2.081,2.081,2.0735,2.0735,9
20160801|2016-06-08 09:00,8,2.069,2.069,2.0685,2.0685,5
20160801|2016-06-08 09:30,8,2.0655,2.068,2.0645,2.068,9
20160801|2016-06-08 10:00,8,2.0675,2.0675,2.0625,2.0625,3
20160801|2016-06-08 10:30,8,2.0665,2.0665,2.0665,2.0665,3
20160801|2016-06-08 11:00,8,2.067,2.067,2.067,2.067,2
20160801|2016-06-08 11:30,8,2.0655,2.0655,2.0605,2.0635,5
20160801|2016-06-08 12:00,8,2.065,2.065,2.065,2.065,1
20160801|2016-06-08 12:30,8,2.0635,2.0635,2.0635,2.0635,3
20160801|2016-06-08 13:00,8,2.066,2.066,2.066,2.066,3
20160801|2016-06-08 14:00,8,2.0655,2.0655,2.0635,2.0635,12
20160801|2016-06-08 15:00,8,2.0665,2.0665,2.0665,2.0665,5
20160801|2016-06-08 15:30,8,2.069,2.069,2.069,2.069,5
20160801|2016-06-08 17:00,9,2.068,2.068,2.068,2.068,4
20160801|2016-06-08 19:30,9,2.072,2.072,2.072,2.072,1
20160801|2016-06-09 00:30,9,2.0795,2.0795,2.0795,2.0795,1
20160801|2016-06-09 01:30,9,2.0875,2.0875,2.087,2.087,7
20160801|2016-06-09 02:00,9,2.0745,2.0745,2.0745,2.0745,7
20160801|2016-06-09 03:00,9,2.0575,2.0575,2.0575,2.0575,1
20160801|2016-06-09 04:00,9,2.06,2.0605,2.06,2.0605,2
20160801|2016-06-09 05:00,9,2.0535,2.0535,2.0535,2.0535,1
20160801|2016-06-09 05:30,9,2.06,2.06,2.06,2.06,1
20160801|2016-06-09 06:00,9,2.058,2.058,2.058,2.058,4
20160801|2016-06-09 06:30,9,2.0585,2.0585,2.054,2.0545,7
20160801|2016-06-09 07:00,9,2.052,2.052,2.0295,2.0295,27
20160801|2016-06-09 07:30,9,2.027,2.0295,2.02,2.021,9
20160801|2016-06-09 08:00,9,2.021,2.023,2.0175,2.023,9
20160801|2016-06-09 08:30,9,2.0275,2.0295,2.027,2.027,3
20160801|2016-06-09 09:00,9,2.022,2.022,2.02,2.0215,5
20160801|2016-06-09 09:30,9,2.023,2.025,2.023,2.025,11
20160801|2016-06-09 10:00,9,2.033,2.033,2.028,2.028,5
20160801|2016-06-09 10:30,9,2.029,2.0315,2.029,2.0305,7
20160801|2016-06-09 11:00,9,2.033,2.034,2.033,2.034,2
20160801|2016-06-09 11:30,9,2.038,2.042,2.038,2.042,6
20160801|2016-06-09 12:00,9,2.0415,2.0415,2.0405,2.0405,8
20160801|2016-06-09 13:00,9,2.043,2.043,2.042,2.042,12
20160801|2016-06-09 15:30,9,2.0425,2.0425,2.0425,2.0425,1
20160801|2016-06-09 21:00,10,2.042,2.042,2.042,2.042,1
20160801|2016-06-09 22:00,10,2.0395,2.0395,2.0395,2.0395,1
20160801|2016-06-10 01:30,10,2.0335,2.0335,2.0335,2.0335,1
20160801|2016-06-10 02:00,10,2.028,2.028,2.028,2.028,1
20160801|2016-06-10 03:00,10,2.034,2.034,2.0315,2.0315,2
20160801|2016-06-10 03:30,10,2.0285,2.0285,2.0285,2.0285,1
20160801|2016-06-10 04:00,10,2.0215,2.0215,2.0205,2.0205,2
20160801|2016-06-10 04:30,10,2.0285,2.0285,2.0285,2.0285,2
20160801|2016-06-10 05:30,10,2.029,2.033,2.029,2.033,2
20160801|2016-06-10 07:30,10,2.04,2.04,2.04,2.04,1
20160801|2016-06-10 08:00,10,2.0395,2.0395,2.0395,2.0395,1
20160801|2016-06-10 08:30,10,2.033,2.033,2.033,2.033,1
20160801|2016-06-10 09:00,10,2.032,2.032,2.032,2.032,4
20160801|2016-06-10 11:30,10,2.0325,2.0325,2.0325,2.0325,1
20160801|2016-06-10 12:00,10,2.032,2.032,2.031,2.031,8
20160801|2016-06-10 12:30,10,2.034,2.034,2.034,2.034,1
20160801|2016-06-10 13:00,10,2.03,2.03,2.029,2.029,5
20160801|2016-06-10 15:30,10,2.03,2.03,2.03,2.03,1
20160801|2016-06-12 17:30,13,2.0375,2.0375,2.0375,2.0375,1
20160801|2016-06-12 18:30,13,2.034,2.035,2.034,2.035,2
20160801|2016-06-12 20:00,13,2.045,2.045,2.045,2.045,1
20160801|2016-06-12 20:30,13,2.0465,2.0495,2.046,2.049,7
20160801|2016-06-12 21:00,13,2.0495,2.0495,2.0495,2.0495,5
20160801|2016-06-12 21:30,13,2.052,2.057,2.052,2.057,21
20160801|2016-06-12 22:00,13,2.06,2.06,2.06,2.06,1
20160801|2016-06-12 22:30,13,2.06,2.06,2.06,2.06,1
20160801|2016-06-13 00:30,13,2.0665,2.0665,2.0665,2.0665,2
20160801|2016-06-13 01:30,13,2.056,2.056,2.0555,2.0555,21
20160801|2016-06-13 02:00,13,2.049,2.049,2.0435,2.0435,3
20160801|2016-06-13 02:30,13,2.0475,2.0475,2.047,2.047,2
20160801|2016-06-13 03:00,13,2.0485,2.0485,2.048,2.048,11
20160801|2016-06-13 05:00,13,2.0415,2.0415,2.0385,2.04,3
20160801|2016-06-13 06:30,13,2.04,2.04,2.04,2.04,1
20160801|2016-06-13 08:30,13,2.052,2.061,2.052,2.061,3
20160801|2016-06-13 09:00,13,2.0575,2.063,2.0575,2.063,6
20160801|2016-06-13 09:30,13,2.06,2.062,2.06,2.0605,4
20160801|2016-06-13 10:30,13,2.0555,2.0555,2.0555,2.0555,10
20160801|2016-06-13 14:30,13,2.0545,2.0555,2.0545,2.0555,2
20160801|2016-06-13 21:00,14,2.0605,2.0605,2.0605,2.0605,20
20160801|2016-06-13 22:00,14,2.052,2.052,2.052,2.052,1
20160801|2016-06-14 01:00,14,2.055,2.055,2.055,2.055,1
20160801|2016-06-14 03:00,14,2.042,2.042,2.042,2.042,15
20160801|2016-06-14 03:30,14,2.0365,2.037,2.0355,2.037,45
20160801|2016-06-14 04:30,14,2.038,2.038,2.038,2.038,1
20160801|2016-06-14 05:30,14,2.0385,2.0385,2.0385,2.0385,2
20160801|2016-06-14 06:00,14,2.038,2.038,2.038,2.038,1
20160801|2016-06-14 06:30,14,2.038,2.038,2.038,2.038,1
20160801|2016-06-14 08:00,14,2.043,2.043,2.043,2.043,1
20160801|2016-06-14 09:30,14,2.034,2.034,2.034,2.034,3
20160801|2016-06-14 10:00,14,2.038,2.038,2.038,2.038,2
20160801|2016-06-14 11:30,14,2.0395,2.0415,2.0395,2.0415,3
20160801|2016-06-14 15:00,14,2.0465,2.0465,2.0465,2.0465,1
20160801|2016-06-14 15:30,14,2.0455,2.0455,2.0455,2.0455,2
20160801|2016-06-15 00:00,15,2.0585,2.0585,2.0585,2.0585,1
20160801|2016-06-15 01:00,15,2.057,2.0575,2.057,2.0575,2
20160801|2016-06-15 02:00,15,2.0635,2.0635,2.0635,2.0635,1
20160801|2016-06-15 03:00,15,2.0645,2.0645,2.0645,2.0645,1
20160801|2016-06-15 03:30,15,2.068,2.0695,2.068,2.0695,10
20160801|2016-06-15 04:00,15,2.076,2.076,2.076,2.076,5
20160801|2016-06-15 04:30,15,2.094,2.094,2.0915,2.093,3
20160801|2016-06-15 05:00,15,2.095,2.095,2.094,2.094,3
20160801|2016-06-15 06:30,15,2.1065,2.1065,2.105,2.105,2
20160801|2016-06-15 07:00,15,2.1035,2.1175,2.1035,2.1155,8
20160801|2016-06-15 08:00,15,2.104,2.104,2.104,2.104,1
20160801|2016-06-15 08:30,15,2.101,2.101,2.101,2.101,5
20160801|2016-06-15 09:00,15,2.1005,2.1025,2.0915,2.0915,45
20160801|2016-06-15 09:30,15,2.0875,2.0875,2.0875,2.0875,1
20160801|2016-06-15 10:00,15,2.09,2.092,2.09,2.092,2
20160801|2016-06-15 12:00,15,2.0885,2.0885,2.0885,2.0885,1
20160801|2016-06-15 12:30,15,2.093,2.0935,2.092,2.092,21
20160801|2016-06-15 13:00,15,2.1025,2.1025,2.094,2.094,2
20160801|2016-06-15 14:00,15,2.0905,2.0905,2.0905,2.0905,1
20160801|2016-06-15 14:30,15,2.08,2.086,2.0795,2.086,7
20160801|2016-06-15 18:30,16,2.09,2.09,2.09,2.09,1
20160801|2016-06-15 20:00,16,2.093,2.093,2.093,2.093,5
20160801|2016-06-15 22:30,16,2.085,2.085,2.084,2.084,3
20160801|2016-06-15 23:00,16,2.0835,2.0835,2.0835,2.0835,1
20160801|2016-06-16 00:30,16,2.075,2.075,2.075,2.075,2
20160801|2016-06-16 01:00,16,2.0745,2.0745,2.074,2.074,2
20160801|2016-06-16 01:30,16,2.0695,2.0695,2.0695,2.0695,1
20160801|2016-06-16 02:00,16,2.0615,2.0625,2.0615,2.0625,3
20160801|2016-06-16 02:30,16,2.061,2.0615,2.061,2.061,6
20160801|2016-06-16 03:00,16,2.062,2.062,2.062,2.062,2
20160801|2016-06-16 05:00,16,2.055,2.055,2.0465,2.0465,19
20160801|2016-06-16 05:30,16,2.045,2.045,2.045,2.045,1
20160801|2016-06-16 06:00,16,2.041,2.0415,2.0395,2.0395,4
20160801|2016-06-16 06:30,16,2.0445,2.0445,2.0445,2.0445,1
20160801|2016-06-16 07:00,16,2.041,2.0435,2.0385,2.0435,7
20160801|2016-06-16 07:30,16,2.047,2.047,2.047,2.047,1
20160801|2016-06-16 08:00,16,2.0505,2.0505,2.0505,2.0505,1
20160801|2016-06-16 08:30,16,2.0495,2.0495,2.0495,2.0495,1
20160801|2016-06-16 09:30,16,2.05,2.05,2.05,2.05,6
20160801|2016-06-16 10:30,16,2.051,2.0515,2.051,2.0515,10
20160801|2016-06-16 11:00,16,2.046,2.046,2.046,2.046,2
20160801|2016-06-16 11:30,16,2.0495,2.05,2.0495,2.05,4
20160801|2016-06-16 12:00,16,2.0485,2.052,2.0485,2.052,6
20160801|2016-06-16 13:00,16,2.0555,2.0555,2.0555,2.0555,1
20160801|2016-06-16 13:30,16,2.0565,2.0565,2.0565,2.0565,1
20160801|2016-06-16 14:00,16,2.054,2.054,2.0525,2.0525,2
20160801|2016-06-16 15:30,16,2.055,2.055,2.0535,2.0535,2
20160801|2016-06-16 18:30,17,2.0585,2.0585,2.0585,2.0585,1
20160801|2016-06-16 19:00,17,2.06,2.06,2.06,2.06,1
20160801|2016-06-16 20:00,17,2.065,2.066,2.065,2.066,3
20160801|2016-06-17 02:30,17,2.069,2.069,2.0665,2.0665,5
20160801|2016-06-17 03:30,17,2.0695,2.0695,2.0695,2.0695,4
20160801|2016-06-17 05:00,17,2.06,2.06,2.0555,2.0555,2
20160801|2016-06-17 07:00,17,2.0555,2.0555,2.0555,2.0555,1
20160801|2016-06-17 09:00,17,2.0655,2.0655,2.0655,2.0655,2
20160801|2016-06-17 09:30,17,2.062,2.062,2.062,2.062,7
20160801|2016-06-17 10:00,17,2.059,2.059,2.0545,2.0545,11
20160801|2016-06-17 10:30,17,2.0575,2.0575,2.056,2.056,5
20160801|2016-06-17 11:00,17,2.056,2.056,2.0555,2.0555,3
20160801|2016-06-17 11:30,17,2.053,2.053,2.053,2.053,1
20160801|2016-06-17 12:00,17,2.0525,2.0525,2.0515,2.0515,5
20160801|2016-06-17 13:00,17,2.057,2.057,2.057,2.057,1
20160801|2016-06-19 17:00,20,2.054,2.0625,2.054,2.0625,4
20160801|2016-06-19 21:30,20,2.0705,2.0705,2.0705,2.0705,3
20160801|2016-06-20 01:00,20,2.0635,2.065,2.0635,2.065,2
20160801|2016-06-20 01:30,20,2.066,2.066,2.0655,2.0655,2
20160801|2016-06-20 02:00,20,2.068,2.07,2.068,2.07,3
20160801|2016-06-20 02:30,20,2.085,2.085,2.085,2.085,2
20160801|2016-06-20 03:00,20,2.088,2.088,2.088,2.088,1
20160801|2016-06-20 03:30,20,2.086,2.086,2.086,2.086,7
20160801|2016-06-20 04:00,20,2.0945,2.0945,2.0885,2.0885,2
20160801|2016-06-20 06:30,20,2.073,2.0755,2.073,2.0755,3
20160801|2016-06-20 07:30,20,2.0855,2.086,2.0855,2.086,2
20160801|2016-06-20 08:00,20,2.082,2.082,2.0795,2.082,10
20160801|2016-06-20 08:30,20,2.08,2.08,2.08,2.08,1
20160801|2016-06-20 09:00,20,2.086,2.0925,2.086,2.0925,21
20160801|2016-06-20 09:30,20,2.09,2.0975,2.09,2.0975,4
20160801|2016-06-20 10:00,20,2.1,2.1,2.096,2.096,3
20160801|2016-06-20 10:30,20,2.0975,2.098,2.0955,2.0955,6
20160801|2016-06-20 11:00,20,2.097,2.097,2.097,2.097,1
20160801|2016-06-20 11:30,20,2.095,2.095,2.095,2.095,2
20160801|2016-06-20 12:30,20,2.093,2.093,2.093,2.093,1
20160801|2016-06-20 13:00,20,2.093,2.093,2.0925,2.0925,2
20160801|2016-06-20 22:00,21,2.085,2.085,2.0835,2.0835,2
20160801|2016-06-20 22:30,21,2.083,2.0835,2.083,2.0835,5
20160801|2016-06-20 23:00,21,2.0835,2.0835,2.0835,2.0835,2
20160801|2016-06-21 00:00,21,2.086,2.086,2.086,2.086,3
20160801|2016-06-21 01:00,21,2.084,2.084,2.084,2.084,1
20160801|2016-06-21 02:00,21,2.0945,2.0945,2.0945,2.0945,2
20160801|2016-06-21 02:30,21,2.089,2.089,2.089,2.089,1
20160801|2016-06-21 03:30,21,2.0755,2.0755,2.075,2.075,2
20160801|2016-06-21 04:30,21,2.08,2.0825,2.08,2.0825,2
20160801|2016-06-21 06:30,21,2.0835,2.0835,2.0835,2.0835,1
20160801|2016-06-21 08:30,21,2.0905,2.0915,2.0885,2.0895,17
20160801|2016-06-21 09:00,21,2.088,2.088,2.088,2.088,2
20160801|2016-06-21 09:30,21,2.0955,2.0975,2.0955,2.0975,3
20160801|2016-06-21 10:00,21,2.1015,2.111,2.1015,2.109,27
20160801|2016-06-21 10:30,21,2.1085,2.1135,2.1085,2.1135,2
20160801|2016-06-21 11:00,21,2.1125,2.1125,2.1115,2.1115,2
20160801|2016-06-21 11:30,21,2.111,2.1155,2.111,2.1155,4
20160801|2016-06-21 12:00,21,2.116,2.1175,2.116,2.1175,4
20160801|2016-06-21 13:00,21,2.126,2.126,2.126,2.126,1
20160801|2016-06-21 14:30,21,2.1215,2.1215,2.1215,2.1215,1
20160801|2016-06-21 17:00,22,2.124,2.124,2.124,2.124,1
20160801|2016-06-21 20:00,22,2.1105,2.1105,2.1105,2.1105,1
20160801|2016-06-21 22:00,22,2.114,2.114,2.114,2.114,1
20160801|2016-06-22 01:00,22,2.1215,2.1215,2.12,2.12,2
20160801|2016-06-22 01:30,22,2.1265,2.13,2.1235,2.13,3
20160801|2016-06-22 02:00,22,2.1335,2.1335,2.1335,2.1335,1
20160801|2016-06-22 02:30,22,2.132,2.132,2.132,2.132,1
20160801|2016-06-22 04:00,22,2.134,2.134,2.134,2.134,13
20160801|2016-06-22 04:30,22,2.1325,2.1335,2.1325,2.133,3
20160801|2016-06-22 06:00,22,2.131,2.131,2.127,2.127,7
20160801|2016-06-22 06:30,22,2.127,2.127,2.127,2.127,2
20160801|2016-06-22 08:00,22,2.1405,2.1425,2.1405,2.1425,14
20160801|2016-06-22 08:30,22,2.1385,2.1395,2.1385,2.1395,4
20160801|2016-06-22 09:00,22,2.14,2.14,2.14,2.14,1
20160801|2016-06-22 09:30,22,2.133,2.133,2.129,2.129,4
20160801|2016-06-22 10:00,22,2.1325,2.133,2.131,2.131,4
20160801|2016-06-22 10:30,22,2.131,2.131,2.125,2.126,15
20160801|2016-06-22 11:00,22,2.127,2.127,2.127,2.127,1
20160801|2016-06-22 11:30,22,2.1345,2.1345,2.1345,2.1345,1
20160801|2016-06-22 12:00,22,2.1335,2.1335,2.13,2.131,6
20160801|2016-06-22 14:30,22,2.1295,2.1295,2.1295,2.1295,2
20160801|2016-06-22 23:30,23,2.1295,2.1295,2.1295,2.1295,2
20160801|2016-06-23 02:30,23,2.1425,2.1425,2.1425,2.1425,2
20160801|2016-06-23 03:00,23,2.143,2.143,2.1385,2.1385,3
20160801|2016-06-23 04:00,23,2.1425,2.1425,2.1425,2.1425,1
20160801|2016-06-23 05:00,23,2.15,2.15,2.15,2.15,1
20160801|2016-06-23 05:30,23,2.152,2.152,2.152,2.152,2
20160801|2016-06-23 06:00,23,2.152,2.1525,2.149,2.149,6
20160801|2016-06-23 06:30,23,2.1525,2.1565,2.1525,2.153,5
20160801|2016-06-23 07:00,23,2.16,2.161,2.16,2.161,2
20160801|2016-06-23 07:30,23,2.158,2.158,2.157,2.157,2
20160801|2016-06-23 08:00,23,2.157,2.157,2.1495,2.152,4
20160801|2016-06-23 08:30,23,2.1545,2.1545,2.1545,2.1545,4
20160801|2016-06-23 09:00,23,2.155,2.157,2.155,2.157,2
20160801|2016-06-23 09:30,23,2.1555,2.1555,2.1555,2.1555,1
20160801|2016-06-23 10:00,23,2.1585,2.1585,2.1585,2.1585,1
20160801|2016-06-23 10:30,23,2.166,2.1665,2.161,2.161,5
20160801|2016-06-23 11:00,23,2.1615,2.1635,2.1615,2.1635,4
20160801|2016-06-23 11:30,23,2.1615,2.1645,2.1615,2.163,16
20160801|2016-06-23 12:00,23,2.163,2.165,2.1625,2.165,6
20160801|2016-06-23 12:30,23,2.159,2.159,2.159,2.159,1
20160801|2016-06-23 13:00,23,2.156,2.1595,2.156,2.1595,2
20160801|2016-06-23 13:30,23,2.1575,2.1575,2.1575,2.1575,2
20160801|2016-06-23 15:30,23,2.165,2.17,2.165,2.17,2
20160801|2016-06-23 18:00,24,2.1585,2.1585,2.1515,2.1515,10
20160801|2016-06-23 18:30,24,2.1555,2.1555,2.1555,2.1555,1
20160801|2016-06-23 20:00,24,2.1385,2.143,2.1385,2.142,3
20160801|2016-06-23 20:30,24,2.1525,2.1525,2.1525,2.1525,1
20160801|2016-06-23 21:00,24,2.147,2.147,2.147,2.147,1
20160801|2016-06-23 21:30,24,2.139,2.1395,2.11,2.1175,14
20160801|2016-06-23 22:00,24,2.099,2.099,2.099,2.099,1
20160801|2016-06-23 22:30,24,2.102,2.102,2.0805,2.0805,6
20160801|2016-06-23 23:00,24,2.0865,2.0905,2.0765,2.084,9
20160801|2016-06-23 23:30,24,2.084,2.0885,2.0825,2.0885,6
20160801|2016-06-24 00:00,24,2.0855,2.088,2.0815,2.088,6
20160801|2016-06-24 00:30,24,2.0915,2.105,2.0915,2.1025,10
20160801|2016-06-24 01:00,24,2.0955,2.1005,2.0955,2.1005,3
20160801|2016-06-24 02:00,24,2.096,2.096,2.096,2.096,1
20160801|2016-06-24 02:30,24,2.1145,2.122,2.1145,2.119,14
20160801|2016-06-24 03:00,24,2.1165,2.1165,2.1165,2.1165,1
20160801|2016-06-24 03:30,24,2.125,2.125,2.1225,2.1225,21
20160801|2016-06-24 04:30,24,2.1095,2.1155,2.1095,2.1155,8
20160801|2016-06-24 05:30,24,2.109,2.109,2.109,2.109,1
20160801|2016-06-24 06:00,24,2.1105,2.1105,2.109,2.109,3
20160801|2016-06-24 06:30,24,2.1155,2.117,2.114,2.1155,34
20160801|2016-06-24 07:00,24,2.111,2.1155,2.111,2.1155,2
20160801|2016-06-24 07:30,24,2.116,2.116,2.1085,2.1085,3
20160801|2016-06-24 08:00,24,2.1065,2.11,2.1065,2.11,2
20160801|2016-06-24 08:30,24,2.118,2.118,2.118,2.118,2
20160801|2016-06-24 09:00,24,2.1205,2.1205,2.1205,2.1205,5
20160801|2016-06-24 09:30,24,2.1245,2.128,2.1245,2.128,2
20160801|2016-06-24 10:00,24,2.1215,2.1215,2.1205,2.1205,2
20160801|2016-06-24 11:00,24,2.12,2.12,2.1145,2.1145,58
20160801|2016-06-24 11:30,24,2.113,2.115,2.112,2.114,147
20160801|2016-06-24 12:00,24,2.114,2.115,2.113,2.113,17
20160801|2016-06-24 12:30,24,2.119,2.12,2.119,2.12,17
20160801|2016-06-24 13:00,24,2.1195,2.1215,2.119,2.1215,12
20160801|2016-06-24 13:30,24,2.1155,2.1155,2.1155,2.1155,1
20160801|2016-06-24 14:00,24,2.1135,2.114,2.1135,2.114,2
20160801|2016-06-24 14:30,24,2.116,2.116,2.116,2.116,1
20160801|2016-06-26 18:30,27,2.1135,2.1135,2.1135,2.1135,1
20160801|2016-06-26 19:00,27,2.11,2.11,2.106,2.108,6
20160801|2016-06-26 20:00,27,2.109,2.112,2.109,2.112,2
20160801|2016-06-26 23:00,27,2.112,2.112,2.112,2.112,2
20160801|2016-06-27 00:30,27,2.1185,2.125,2.117,2.1235,21
20160801|2016-06-27 01:00,27,2.1265,2.135,2.1265,2.1345,10
20160801|2016-06-27 01:30,27,2.1345,2.1415,2.1345,2.14,7
20160801|2016-06-27 02:00,27,2.1405,2.1405,2.1395,2.1395,2
20160801|2016-06-27 03:00,27,2.136,2.136,2.1315,2.1315,3
20160801|2016-06-27 03:30,27,2.131,2.131,2.128,2.128,7
20160801|2016-06-27 04:00,27,2.1285,2.1285,2.1215,2.1215,5
20160801|2016-06-27 05:00,27,2.124,2.1245,2.124,2.1245,2
20160801|2016-06-27 05:30,27,2.121,2.121,2.121,2.121,4
20160801|2016-06-27 06:00,27,2.122,2.1225,2.122,2.122,3
20160801|2016-06-27 06:30,27,2.124,2.124,2.114,2.1155,15
20160801|2016-06-27 07:00,27,2.113,2.1135,2.113,2.113,5
20160801|2016-06-27 07:30,27,2.116,2.117,2.116,2.117,6
20160801|2016-06-27 08:00,27,2.122,2.1275,2.122,2.1275,3
20160801|2016-06-27 08:30,27,2.1275,2.1275,2.1275,2.1275,4
20160801|2016-06-27 09:00,27,2.13,2.131,2.1285,2.1285,17
20160801|2016-06-27 09:30,27,2.128,2.128,2.1195,2.1195,6
20160801|2016-06-27 10:00,27,2.117,2.117,2.117,2.117,1
20160801|2016-06-27 11:00,27,2.1225,2.1245,2.1215,2.1215,11
20160801|2016-06-27 11:30,27,2.123,2.1235,2.123,2.1235,21
20160801|2016-06-27 12:00,27,2.122,2.122,2.122,2.122,1
20160801|2016-06-27 13:00,27,2.1195,2.12,2.1195,2.12,5
20160801|2016-06-27 13:30,27,2.124,2.124,2.1225,2.1225,6
20160801|2016-06-27 14:30,27,2.125,2.125,2.125,2.125,1
20160801|2016-06-27 18:30,28,2.1275,2.1275,2.1275,2.1275,1
20160801|2016-06-27 19:00,28,2.1265,2.1265,2.1265,2.1265,1
20160801|2016-06-27 20:00,28,2.1235,2.125,2.12,2.125,6
20160801|2016-06-27 20:30,28,2.1245,2.139,2.1245,2.139,17
20160801|2016-06-27 21:00,28,2.1475,2.149,2.1475,2.149,13
20160801|2016-06-27 21:30,28,2.153,2.153,2.153,2.153,2
20160801|2016-06-27 22:00,28,2.1555,2.1555,2.151,2.151,4
20160801|2016-06-27 23:30,28,2.154,2.154,2.154,2.154,1
20160801|2016-06-28 00:00,28,2.1545,2.1545,2.154,2.154,3
20160801|2016-06-28 00:30,28,2.157,2.161,2.157,2.161,19
20160801|2016-06-28 01:00,28,2.158,2.158,2.1565,2.1565,4
20160801|2016-06-28 01:30,28,2.161,2.163,2.16,2.16,10
20160801|2016-06-28 02:00,28,2.1595,2.1595,2.1585,2.1585,2
20160801|2016-06-28 02:30,28,2.165,2.165,2.165,2.165,10
20160801|2016-06-28 03:00,28,2.1665,2.1665,2.1665,2.1665,1
20160801|2016-06-28 03:30,28,2.1675,2.1675,2.1645,2.1645,2
20160801|2016-06-28 04:00,28,2.156,2.156,2.156,2.156,1
20160801|2016-06-28 05:30,28,2.1665,2.1665,2.1665,2.1665,1
20160801|2016-06-28 06:00,28,2.1635,2.1635,2.1635,2.1635,1
20160801|2016-06-28 06:30,28,2.1645,2.1645,2.1645,2.1645,2
20160801|2016-06-28 07:00,28,2.177,2.178,2.1755,2.1755,6
20160801|2016-06-28 07:30,28,2.176,2.176,2.173,2.1745,35
20160801|2016-06-28 08:00,28,2.18,2.182,2.1725,2.1725,16
20160801|2016-06-28 08:30,28,2.1755,2.176,2.1705,2.1705,19
20160801|2016-06-28 09:00,28,2.1755,2.1755,2.169,2.172,21
20160801|2016-06-28 09:30,28,2.168,2.1695,2.1655,2.1675,7
20160801|2016-06-28 10:00,28,2.1695,2.1695,2.1695,2.1695,7
20160801|2016-06-28 10:30,28,2.1745,2.1745,2.172,2.172,5
20160801|2016-06-28 11:00,28,2.1715,2.1725,2.17,2.17,8
20160801|2016-06-28 11:30,28,2.1725,2.173,2.171,2.171,8
20160801|2016-06-28 12:00,28,2.171,2.1715,2.171,2.1715,6
20160801|2016-06-28 12:30,28,2.1725,2.1725,2.1725,2.1725,2
20160801|2016-06-28 13:30,28,2.178,2.1795,2.178,2.1795,5
20160801|2016-06-28 14:00,28,2.176,2.176,2.176,2.176,1
20160801|2016-06-28 14:30,28,2.1785,2.1785,2.1785,2.1785,1
20160801|2016-06-28 17:30,29,2.18,2.18,2.18,2.18,2
20160801|2016-06-28 18:00,29,2.1785,2.1785,2.1785,2.1785,2
20160801|2016-06-28 18:30,29,2.1795,2.181,2.1795,2.18,6
20160801|2016-06-28 19:00,29,2.178,2.1785,2.178,2.1785,4
20160801|2016-06-28 19:30,29,2.175,2.175,2.175,2.175,3
20160801|2016-06-28 20:00,29,2.1765,2.181,2.1765,2.1775,5
20160801|2016-06-28 21:00,29,2.166,2.171,2.166,2.1675,9
20160801|2016-06-28 21:30,29,2.1655,2.1655,2.162,2.162,3
20160801|2016-06-28 22:00,29,2.1605,2.163,2.1605,2.163,7
20160801|2016-06-28 23:00,29,2.1675,2.168,2.1675,2.168,4
20160801|2016-06-28 23:30,29,2.1685,2.1685,2.1685,2.1685,6
20160801|2016-06-29 00:00,29,2.169,2.169,2.169,2.169,10
20160801|2016-06-29 01:00,29,2.169,2.169,2.168,2.168,2
20160801|2016-06-29 02:30,29,2.1735,2.1735,2.1735,2.1735,5
20160801|2016-06-29 03:00,29,2.175,2.176,2.175,2.176,2
20160801|2016-06-29 03:30,29,2.1665,2.1665,2.1655,2.1655,8
20160801|2016-06-29 04:00,29,2.165,2.165,2.165,2.165,1
20160801|2016-06-29 06:30,29,2.164,2.169,2.164,2.169,3
20160801|2016-06-29 07:00,29,2.171,2.173,2.171,2.171,3
20160801|2016-06-29 07:30,29,2.1735,2.1735,2.171,2.171,2
20160801|2016-06-29 08:00,29,2.166,2.167,2.165,2.1665,5
20160801|2016-06-29 08:30,29,2.1735,2.18,2.1735,2.18,17
20160801|2016-06-29 09:00,29,2.1765,2.182,2.1765,2.177,10
20160801|2016-06-29 09:30,29,2.1805,2.1875,2.1805,2.186,11
20160801|2016-06-29 10:00,29,2.1875,2.1875,2.183,2.185,11
20160801|2016-06-29 10:30,29,2.187,2.1885,2.187,2.187,4
20160801|2016-06-29 11:00,29,2.1855,2.1855,2.183,2.183,8
20160801|2016-06-29 11:30,29,2.183,2.183,2.183,2.183,8
20160801|2016-06-29 12:00,29,2.185,2.186,2.185,2.186,16
20160801|2016-06-29 14:00,29,2.1905,2.1905,2.19,2.19,2
20160801|2016-06-29 15:00,29,2.1905,2.1905,2.1905,2.1905,3
20160801|2016-06-29 15:30,29,2.1945,2.1945,2.1945,2.1945,2
20160801|2016-06-29 17:30,30,2.192,2.192,2.192,2.192,2
20160801|2016-06-29 19:00,30,2.1895,2.19,2.1855,2.1855,6
20160801|2016-06-29 19:30,30,2.1905,2.1905,2.184,2.184,11
20160801|2016-06-29 20:00,30,2.182,2.19,2.181,2.1885,12
20160801|2016-06-29 20:30,30,2.19,2.19,2.19,2.19,2
20160801|2016-06-29 21:30,30,2.193,2.1975,2.193,2.1955,4
20160801|2016-06-29 22:00,30,2.1995,2.1995,2.198,2.198,2
20160801|2016-06-29 23:00,30,2.192,2.192,2.192,2.192,1
20160801|2016-06-29 23:30,30,2.194,2.194,2.194,2.194,1
20160801|2016-06-30 00:00,30,2.1925,2.1925,2.1925,2.1925,1
20160801|2016-06-30 00:30,30,2.193,2.193,2.192,2.192,3
20160801|2016-06-30 01:00,30,2.192,2.1925,2.192,2.1925,8
20160801|2016-06-30 02:00,30,2.192,2.192,2.1815,2.1835,9
20160801|2016-06-30 02:30,30,2.183,2.1885,2.183,2.184,17
20160801|2016-06-30 03:00,30,2.185,2.185,2.183,2.183,8
20160801|2016-06-30 03:30,30,2.181,2.183,2.181,2.183,2
20160801|2016-06-30 04:00,30,2.1865,2.188,2.1865,2.1875,5
20160801|2016-06-30 04:30,30,2.186,2.186,2.186,2.186,1
20160801|2016-06-30 05:00,30,2.1855,2.1855,2.1855,2.1855,1
20160801|2016-06-30 06:00,30,2.1855,2.1855,2.1855,2.1855,1
20160801|2016-06-30 06:30,30,2.1885,2.1885,2.1885,2.1885,1
20160801|2016-06-30 07:00,30,2.1845,2.1865,2.18,2.185,11
20160801|2016-06-30 07:30,30,2.184,2.1875,2.184,2.187,7
20160801|2016-06-30 08:00,30,2.1875,2.1875,2.1855,2.1855,2
20160801|2016-06-30 08:30,30,2.193,2.193,2.186,2.186,3
20160801|2016-06-30 09:00,30,2.187,2.187,2.173,2.173,18
20160801|2016-06-30 09:30,30,2.1765,2.179,2.174,2.179,23
20160801|2016-06-30 10:00,30,2.1775,2.186,2.1775,2.181,20
20160801|2016-06-30 11:00,30,2.187,2.187,2.186,2.186,11
20160801|2016-06-30 11:30,30,2.1915,2.1945,2.1915,2.192,14
20160801|2016-06-30 12:00,30,2.1915,2.1915,2.1915,2.1915,7
20160801|2016-06-30 12:30,30,2.1905,2.1905,2.1905,2.1905,1
20160801|2016-06-30 13:00,30,2.2,2.201,2.2,2.201,2
20160801|2016-06-30 13:30,30,2.1985,2.1985,2.1985,2.1985,2
20160801|2016-06-30 14:30,30,2.2035,2.2035,2.2035,2.2035,2
20160801|2016-06-30 15:00,30,2.2025,2.2025,2.202,2.202,9
20160801|2016-06-30 15:30,30,2.1985,2.1985,2.1985,2.1985,1
20160801|2016-06-30 18:30,1,2.197,2.197,2.197,2.197,1
20160801|2016-06-30 19:00,1,2.1955,2.1955,2.1935,2.1935,3
20160801|2016-06-30 20:00,1,2.184,2.1865,2.184,2.1855,60
20160801|2016-06-30 21:30,1,2.1895,2.192,2.1895,2.192,2
20160801|2016-06-30 22:00,1,2.1925,2.1955,2.1925,2.1955,3
20160801|2016-06-30 22:30,1,2.196,2.196,2.196,2.196,11
20160801|2016-07-01 00:30,1,2.1885,2.1885,2.1845,2.1845,41
20160801|2016-07-01 01:00,1,2.185,2.185,2.181,2.185,7
20160801|2016-07-01 01:30,1,2.1845,2.1845,2.1845,2.1845,4
20160801|2016-07-01 02:00,1,2.1835,2.185,2.1835,2.185,4
20160801|2016-07-01 02:30,1,2.183,2.183,2.183,2.183,3
20160801|2016-07-01 03:00,1,2.176,2.176,2.171,2.1755,4
20160801|2016-07-01 03:30,1,2.174,2.174,2.174,2.174,1
20160801|2016-07-01 04:00,1,2.17,2.1745,2.17,2.17,17
20160801|2016-07-01 04:30,1,2.168,2.1695,2.168,2.1695,5
20160801|2016-07-01 05:00,1,2.165,2.166,2.1635,2.1635,36
20160801|2016-07-01 05:30,1,2.17,2.17,2.17,2.17,2
20160801|2016-07-01 06:00,1,2.1685,2.1685,2.1685,2.1685,1
20160801|2016-07-01 06:30,1,2.169,2.169,2.169,2.169,1
20160801|2016-07-01 07:00,1,2.1715,2.1775,2.1715,2.1775,13
20160801|2016-07-01 07:30,1,2.1775,2.1785,2.1765,2.178,4
20160801|2016-07-01 08:00,1,2.185,2.1895,2.185,2.189,6
20160801|2016-07-01 08:30,1,2.19,2.1945,2.19,2.1945,2
20160801|2016-07-01 09:30,1,2.1995,2.21,2.1995,2.21,15
20160801|2016-07-01 10:00,1,2.218,2.219,2.2145,2.2145,3
20160801|2016-07-01 10:30,1,2.2245,2.235,2.221,2.224,15
20160801|2016-07-01 11:00,1,2.219,2.219,2.214,2.214,11
20160801|2016-07-01 11:30,1,2.2175,2.2175,2.2145,2.2145,5
20160801|2016-07-01 13:00,1,2.2185,2.22,2.2185,2.22,3
20160801|2016-07-01 13:30,1,2.222,2.222,2.222,2.222,2
20160801|2016-07-01 14:00,1,2.2295,2.232,2.2295,2.232,5
20160801|2016-07-01 14:30,1,2.2295,2.2295,2.227,2.227,15
20160801|2016-07-01 15:00,1,2.2215,2.2215,2.2205,2.2205,5
20160801|2016-07-03 17:00,5,2.2295,2.2295,2.2185,2.2185,3
20160801|2016-07-03 17:30,5,2.22,2.22,2.22,2.22,1
20160801|2016-07-03 18:30,5,2.2235,2.226,2.2235,2.226,4
20160801|2016-07-03 19:30,5,2.2175,2.2175,2.2175,2.2175,3
20160801|2016-07-03 20:00,5,2.21,2.211,2.21,2.211,2
20160801|2016-07-03 20:30,5,2.2425,2.243,2.2425,2.243,2
20160801|2016-07-03 21:00,5,2.2375,2.2395,2.2375,2.2395,10
20160801|2016-07-03 21:30,5,2.24,2.24,2.24,2.24,1
20160801|2016-07-03 22:30,5,2.229,2.229,2.229,2.229,1
20160801|2016-07-04 00:30,5,2.2345,2.241,2.2345,2.241,4
20160801|2016-07-04 01:00,5,2.244,2.2455,2.244,2.2455,2
20160801|2016-07-04 02:00,5,2.242,2.242,2.242,2.242,1
20160801|2016-07-04 04:00,5,2.232,2.232,2.2305,2.2305,2
20160801|2016-07-04 05:30,5,2.2345,2.2345,2.2345,2.2345,1
20160801|2016-07-04 06:00,5,2.233,2.233,2.233,2.233,1
20160801|2016-07-04 06:30,5,2.233,2.233,2.233,2.233,1
20160801|2016-07-04 07:30,5,2.2385,2.2385,2.2385,2.2385,2
20160801|2016-07-04 09:00,5,2.2155,2.219,2.2095,2.215,41
20160801|2016-07-04 09:30,5,2.215,2.215,2.215,2.215,1
20160801|2016-07-04 10:00,5,2.2135,2.2135,2.2135,2.2135,1
20160801|2016-07-04 10:30,5,2.215,2.215,2.215,2.215,1
20160801|2016-07-04 17:00,5,2.214,2.214,2.214,2.214,3
20160801|2016-07-04 19:30,5,2.2145,2.2145,2.2145,2.2145,10
20160801|2016-07-04 20:00,5,2.2095,2.2095,2.1975,2.1975,35
20160801|2016-07-04 21:00,5,2.1935,2.1935,2.1935,2.1935,1
20160801|2016-07-04 23:00,5,2.1985,2.1985,2.1985,2.1985,1
20160801|2016-07-04 23:30,5,2.196,2.196,2.196,2.196,2
20160801|2016-07-05 00:30,5,2.198,2.198,2.198,2.198,1
20160801|2016-07-05 01:00,5,2.2035,2.2035,2.2015,2.2015,3
20160801|2016-07-05 01:30,5,2.1995,2.1995,2.1995,2.1995,2
20160801|2016-07-05 02:00,5,2.1955,2.1975,2.1955,2.1975,3
20160801|2016-07-05 02:30,5,2.198,2.1985,2.198,2.1985,2
20160801|2016-07-05 03:00,5,2.1965,2.1965,2.191,2.191,2
20160801|2016-07-05 05:00,5,2.1885,2.1885,2.1855,2.1855,46
20160801|2016-07-05 05:30,5,2.199,2.199,2.199,2.199,1
20160801|2016-07-05 06:00,5,2.198,2.198,2.198,2.198,1
20160801|2016-07-05 07:00,5,2.202,2.204,2.202,2.204,6
20160801|2016-07-05 07:30,5,2.202,2.202,2.2015,2.2015,2
20160801|2016-07-05 08:00,5,2.1945,2.197,2.1945,2.197,2
20160801|2016-07-05 08:30,5,2.1935,2.196,2.179,2.1805,9
20160801|2016-07-05 09:00,5,2.18,2.1815,2.179,2.1815,6
20160801|2016-07-05 09:30,5,2.18,2.1805,2.1745,2.1745,12
20160801|2016-07-05 10:00,5,2.1665,2.1665,2.165,2.1655,5
20160801|2016-07-05 10:30,5,2.171,2.1745,2.171,2.1735,7
20160801|2016-07-05 11:00,5,2.177,2.177,2.177,2.177,1
20160801|2016-07-05 11:30,5,2.178,2.181,2.178,2.181,12
20160801|2016-07-05 12:00,5,2.181,2.181,2.1785,2.1785,4
20160801|2016-07-05 12:30,5,2.18,2.18,2.178,2.179,3
20160801|2016-07-05 13:00,5,2.181,2.181,2.181,2.181,3
20160801|2016-07-05 14:30,5,2.183,2.183,2.183,2.183,1
20160801|2016-07-05 17:00,6,2.184,2.184,2.183,2.183,3
20160801|2016-07-05 18:30,6,2.1795,2.1795,2.1795,2.1795,1
20160801|2016-07-05 19:00,6,2.177,2.177,2.175,2.175,5
20160801|2016-07-05 20:00,6,2.1805,2.1805,2.1775,2.1775,2
20160801|2016-07-05 22:30,6,2.179,2.179,2.179,2.179,1
20160801|2016-07-05 23:00,6,2.1765,2.1765,2.1765,2.1765,1
20160801|2016-07-06 02:00,6,2.173,2.173,2.172,2.172,3
20160801|2016-07-06 03:00,6,2.166,2.166,2.154,2.155,12
20160801|2016-07-06 03:30,6,2.1555,2.1555,2.141,2.142,10
20160801|2016-07-06 04:30,6,2.14,2.146,2.14,2.141,8
20160801|2016-07-06 05:00,6,2.1445,2.1445,2.1435,2.1435,3
20160801|2016-07-06 05:30,6,2.142,2.142,2.142,2.142,4
20160801|2016-07-06 06:00,6,2.139,2.139,2.137,2.137,10
20160801|2016-07-06 06:30,6,2.136,2.1375,2.133,2.1345,15
20160801|2016-07-06 07:00,6,2.1355,2.1355,2.1345,2.1345,2
20160801|2016-07-06 07:30,6,2.135,2.14,2.135,2.138,15
20160801|2016-07-06 08:00,6,2.141,2.1485,2.141,2.1455,9
20160801|2016-07-06 08:30,6,2.1475,2.1485,2.1455,2.1485,7
20160801|2016-07-06 09:00,6,2.146,2.146,2.1395,2.1395,21
20160801|2016-07-06 09:30,6,2.138,2.138,2.1365,2.1365,5
20160801|2016-07-06 10:00,6,2.14,2.152,2.14,2.152,7
20160801|2016-07-06 10:30,6,2.152,2.155,2.148,2.148,10
20160801|2016-07-06 11:00,6,2.15,2.15,2.15,2.15,1
20160801|2016-07-06 11:30,6,2.1525,2.1525,2.1515,2.1515,7
20160801|2016-07-06 12:00,6,2.1525,2.1525,2.1515,2.1515,12
20160801|2016-07-06 12:30,6,2.1545,2.1545,2.1545,2.1545,1
20160801|2016-07-06 14:00,6,2.1545,2.1545,2.1545,2.1545,10
20160801|2016-07-06 15:00,6,2.154,2.154,2.154,2.154,1
20160801|2016-07-06 17:00,7,2.1535,2.1535,2.1535,2.1535,1
20160801|2016-07-06 18:00,7,2.151,2.151,2.151,2.151,1
20160801|2016-07-06 19:00,7,2.152,2.152,2.152,2.152,1
20160801|2016-07-06 20:00,7,2.158,2.1595,2.158,2.1595,11
20160801|2016-07-06 20:30,7,2.153,2.1545,2.153,2.154,4
20160801|2016-07-06 21:00,7,2.155,2.155,2.155,2.155,1
20160801|2016-07-06 21:30,7,2.156,2.156,2.156,2.156,1
20160801|2016-07-06 22:00,7,2.157,2.157,2.157,2.157,1
20160801|2016-07-06 22:30,7,2.156,2.156,2.156,2.156,2
20160801|2016-07-07 00:30,7,2.154,2.154,2.1485,2.1485,4
20160801|2016-07-07 01:00,7,2.1455,2.1495,2.1455,2.1495,4
20160801|2016-07-07 01:30,7,2.1425,2.1425,2.14,2.14,3
20160801|2016-07-07 02:00,7,2.141,2.141,2.141,2.141,4
20160801|2016-07-07 02:30,7,2.1395,2.1395,2.1395,2.1395,1
20160801|2016-07-07 03:00,7,2.1525,2.153,2.1525,2.153,2
20160801|2016-07-07 05:30,7,2.145,2.145,2.145,2.145,1
20160801|2016-07-07 06:00,7,2.146,2.148,2.146,2.148,3
20160801|2016-07-07 06:30,7,2.146,2.1465,2.144,2.144,9
20160801|2016-07-07 07:00,7,2.1475,2.1485,2.1475,2.1485,2
20160801|2016-07-07 07:30,7,2.145,2.145,2.145,2.145,1
20160801|2016-07-07 08:00,7,2.151,2.151,2.151,2.151,1
20160801|2016-07-07 08:30,7,2.1415,2.1415,2.1415,2.1415,3
20160801|2016-07-07 09:00,7,2.136,2.136,2.1275,2.129,34
20160801|2016-07-07 09:30,7,2.13,2.134,2.1275,2.1275,9
20160801|2016-07-07 10:00,7,2.121,2.121,2.12,2.121,19
20160801|2016-07-07 10:30,7,2.119,2.12,2.1175,2.12,21
20160801|2016-07-07 11:00,7,2.12,2.12,2.1175,2.1175,9
20160801|2016-07-07 11:30,7,2.1235,2.1235,2.1235,2.1235,2
20160801|2016-07-07 12:00,7,2.121,2.1215,2.1185,2.1185,5
20160801|2016-07-07 13:00,7,2.119,2.119,2.1185,2.1185,7
20160801|2016-07-07 13:30,7,2.1195,2.1195,2.1195,2.1195,4
20160801|2016-07-07 15:00,7,2.1225,2.1225,2.1225,2.1225,1
20160801|2016-07-07 17:00,8,2.12,2.12,2.12,2.12,3
20160801|2016-07-07 19:00,8,2.125,2.125,2.125,2.125,13
20160801|2016-07-07 20:00,8,2.125,2.125,2.1225,2.1225,4
20160801|2016-07-07 20:30,8,2.118,2.118,2.118,2.118,1
20160801|2016-07-07 21:00,8,2.1215,2.1215,2.1215,2.1215,1
20160801|2016-07-07 21:30,8,2.121,2.121,2.121,2.121,1
20160801|2016-07-08 02:00,8,2.1275,2.1275,2.1275,2.1275,2
20160801|2016-07-08 02:30,8,2.1235,2.124,2.1235,2.124,2
20160801|2016-07-08 03:30,8,2.1255,2.1255,2.1255,2.1255,4
20160801|2016-07-08 05:00,8,2.1255,2.126,2.1255,2.126,2
20160801|2016-07-08 05:30,8,2.1265,2.1265,2.1255,2.1255,2
20160801|2016-07-08 06:00,8,2.1315,2.1315,2.1315,2.1315,7
20160801|2016-07-08 06:30,8,2.132,2.134,2.1315,2.134,4
20160801|2016-07-08 07:00,8,2.1255,2.1275,2.1255,2.1275,4
20160801|2016-07-08 07:30,8,2.126,2.1375,2.1245,2.1375,7
20160801|2016-07-08 08:00,8,2.139,2.139,2.13,2.13,6
20160801|2016-07-08 08:30,8,2.122,2.122,2.1215,2.1215,3
20160801|2016-07-08 09:00,8,2.1235,2.125,2.1235,2.125,3
20160801|2016-07-08 10:30,8,2.1275,2.13,2.1265,2.13,3
20160801|2016-07-08 11:00,8,2.1295,2.1295,2.1285,2.1285,10
20160801|2016-07-08 11:30,8,2.118,2.118,2.117,2.117,5
20160801|2016-07-08 12:00,8,2.117,2.117,2.117,2.117,2
20160801|2016-07-08 13:00,8,2.1225,2.1225,2.1225,2.1225,7
20160801|2016-07-08 14:00,8,2.1225,2.1225,2.1225,2.1225,2
20160801|2016-07-08 14:30,8,2.123,2.123,2.123,2.123,1
20160801|2016-07-10 17:00,11,2.119,2.125,2.119,2.125,6
20160801|2016-07-10 18:30,11,2.129,2.129,2.129,2.129,1
20160801|2016-07-10 19:00,11,2.125,2.125,2.125,2.125,2
20160801|2016-07-10 20:00,11,2.122,2.122,2.1215,2.1215,11
20160801|2016-07-10 20:30,11,2.128,2.128,2.128,2.128,1
20160801|2016-07-10 21:00,11,2.129,2.13,2.129,2.13,6
20160801|2016-07-10 21:30,11,2.133,2.134,2.133,2.134,2
20160801|2016-07-10 22:00,11,2.1485,2.1485,2.1485,2.1485,3
20160801|2016-07-10 23:00,11,2.157,2.1585,2.157,2.1585,2
20160801|2016-07-11 00:00,11,2.1525,2.1525,2.1525,2.1525,1
20160801|2016-07-11 00:30,11,2.148,2.148,2.148,2.148,1
20160801|2016-07-11 01:00,11,2.1495,2.153,2.1495,2.153,2
20160801|2016-07-11 01:30,11,2.1535,2.1535,2.1535,2.1535,1
20160801|2016-07-11 02:00,11,2.1645,2.165,2.1645,2.165,4
20160801|2016-07-11 02:30,11,2.1545,2.1545,2.1545,2.1545,2
20160801|2016-07-11 03:30,11,2.159,2.1615,2.159,2.1615,10
20160801|2016-07-11 04:30,11,2.163,2.163,2.163,2.163,2
20160801|2016-07-11 05:00,11,2.16,2.16,2.16,2.16,1
20160801|2016-07-11 06:00,11,2.161,2.1615,2.158,2.158,44
20160801|2016-07-11 06:30,11,2.151,2.151,2.151,2.151,10
20160801|2016-07-11 08:00,11,2.16,2.162,2.16,2.162,22
20160801|2016-07-11 08:30,11,2.163,2.163,2.1595,2.1595,65
20160801|2016-07-11 09:00,11,2.1595,2.1595,2.1465,2.1485,33
20160801|2016-07-11 09:30,11,2.15,2.15,2.15,2.15,1
20160801|2016-07-11 10:00,11,2.15,2.15,2.15,2.15,1
20160801|2016-07-11 10:30,11,2.153,2.153,2.1505,2.1505,5
20160801|2016-07-11 11:30,11,2.1525,2.1525,2.146,2.146,19
20160801|2016-07-11 12:00,11,2.145,2.146,2.144,2.146,51
20160801|2016-07-11 13:00,11,2.1455,2.1455,2.1455,2.1455,1
20160801|2016-07-11 20:00,12,2.149,2.154,2.149,2.154,5
20160801|2016-07-11 20:30,12,2.1555,2.1555,2.152,2.155,3
20160801|2016-07-11 21:00,12,2.154,2.157,2.154,2.156,4
20160801|2016-07-12 01:30,12,2.1585,2.1635,2.158,2.1635,67
20160801|2016-07-12 02:00,12,2.169,2.178,2.169,2.178,9
20160801|2016-07-12 02:30,12,2.1745,2.176,2.1745,2.176,5
20160801|2016-07-12 04:00,12,2.1795,2.1795,2.179,2.179,3
20160801|2016-07-12 04:30,12,2.1885,2.191,2.1885,2.191,10
20160801|2016-07-12 05:00,12,2.1855,2.1905,2.1855,2.19,3
20160801|2016-07-12 06:00,12,2.189,2.189,2.1865,2.187,16
20160801|2016-07-12 07:30,12,2.1845,2.188,2.1825,2.188,3
20160801|2016-07-12 08:00,12,2.1855,2.1855,2.1855,2.1855,1
20160801|2016-07-12 08:30,12,2.1855,2.1855,2.185,2.185,17
20160801|2016-07-12 09:00,12,2.1755,2.1755,2.1725,2.175,16
20160801|2016-07-12 09:30,12,2.1765,2.1775,2.1765,2.1775,7
20160801|2016-07-12 10:00,12,2.185,2.19,2.185,2.19,19
20160801|2016-07-12 10:30,12,2.1985,2.2,2.1985,2.2,9
20160801|2016-07-12 11:00,12,2.2055,2.2225,2.2055,2.2155,52
20160801|2016-07-12 11:30,12,2.209,2.2115,2.209,2.2115,3
20160801|2016-07-12 12:00,12,2.2115,2.2135,2.2105,2.2105,13
20160801|2016-07-12 13:00,12,2.21,2.21,2.21,2.21,1
20160801|2016-07-12 13:30,12,2.2105,2.2105,2.2105,2.2105,1
20160801|2016-07-12 15:30,12,2.2125,2.2135,2.2125,2.2135,2
20160801|2016-07-12 17:30,13,2.214,2.214,2.214,2.214,1
20160801|2016-07-12 20:30,13,2.2245,2.2245,2.2175,2.2175,5
20160801|2016-07-12 21:00,13,2.224,2.2265,2.224,2.2265,5
20160801|2016-07-12 21:30,13,2.227,2.25,2.226,2.25,14
20160801|2016-07-12 22:00,13,2.257,2.274,2.2535,2.274,14
20160801|2016-07-12 22:30,13,2.268,2.271,2.2605,2.2605,17
20160801|2016-07-12 23:30,13,2.261,2.261,2.261,2.261,2
20160801|2016-07-13 00:00,13,2.263,2.2635,2.261,2.2615,15
20160801|2016-07-13 00:30,13,2.266,2.2665,2.266,2.266,3
20160801|2016-07-13 01:00,13,2.249,2.253,2.2425,2.2425,31
20160801|2016-07-13 02:00,13,2.24,2.24,2.239,2.239,11
20160801|2016-07-13 03:00,13,2.2425,2.2425,2.2425,2.2425,2
20160801|2016-07-13 04:00,13,2.239,2.239,2.237,2.237,2
20160801|2016-07-13 05:00,13,2.24,2.24,2.2395,2.2395,2
20160801|2016-07-13 06:00,13,2.2425,2.2425,2.2425,2.2425,1
20160801|2016-07-13 07:00,13,2.2455,2.2495,2.2455,2.248,5
20160801|2016-07-13 07:30,13,2.2535,2.2535,2.2525,2.2525,2
20160801|2016-07-13 08:00,13,2.243,2.245,2.243,2.245,3
20160801|2016-07-13 08:30,13,2.2315,2.2355,2.2285,2.2355,75
20160801|2016-07-13 09:00,13,2.2385,2.2385,2.2385,2.2385,1
20160801|2016-07-13 09:30,13,2.2365,2.2365,2.2355,2.2355,3
20160801|2016-07-13 10:00,13,2.236,2.237,2.236,2.237,3
20160801|2016-07-13 11:00,13,2.2395,2.2415,2.2385,2.2415,11
20160801|2016-07-13 12:00,13,2.237,2.2375,2.235,2.236,33
20160801|2016-07-13 12:30,13,2.2375,2.2405,2.2375,2.2405,15
20160801|2016-07-13 13:30,13,2.241,2.241,2.241,2.241,1
20160801|2016-07-13 18:00,14,2.237,2.237,2.237,2.237,1
20160801|2016-07-13 19:00,14,2.235,2.235,2.235,2.235,1
20160801|2016-07-13 19:30,14,2.238,2.238,2.238,2.238,3
20160801|2016-07-13 20:00,14,2.2395,2.2415,2.2395,2.2415,12
20160801|2016-07-13 20:30,14,2.2265,2.2265,2.226,2.226,6
20160801|2016-07-13 21:30,14,2.2415,2.242,2.2415,2.242,4
20160801|2016-07-13 22:00,14,2.248,2.248,2.242,2.242,5
20160801|2016-07-14 01:00,14,2.245,2.245,2.241,2.241,2
20160801|2016-07-14 01:30,14,2.2445,2.2445,2.243,2.243,2
20160801|2016-07-14 06:00,14,2.2375,2.2375,2.2375,2.2375,1
20160801|2016-07-14 08:00,14,2.2455,2.2455,2.2455,2.2455,5
20160801|2016-07-14 08:30,14,2.242,2.242,2.237,2.237,21
20160801|2016-07-14 09:00,14,2.2405,2.2405,2.2335,2.2335,21
20160801|2016-07-14 09:30,14,2.2385,2.2385,2.2385,2.2385,1
20160801|2016-07-14 10:00,14,2.2375,2.245,2.2375,2.2445,18
20160801|2016-07-14 10:30,14,2.242,2.2425,2.2415,2.2415,10
20160801|2016-07-14 11:00,14,2.2405,2.2405,2.2395,2.2395,12
20160801|2016-07-14 11:30,14,2.242,2.2425,2.24,2.2405,14
20160801|2016-07-14 12:00,14,2.24,2.24,2.24,2.24,2
20160801|2016-07-14 12:30,14,2.2405,2.2405,2.2405,2.2405,1
20160801|2016-07-14 13:00,14,2.2375,2.2375,2.2375,2.2375,1
20160801|2016-07-14 13:30,14,2.237,2.237,2.237,2.237,3
20160801|2016-07-14 14:30,14,2.2385,2.2385,2.238,2.238,10
20160801|2016-07-14 15:00,14,2.2385,2.2385,2.2385,2.2385,1
20160801|2016-07-14 15:30,14,2.238,2.238,2.238,2.238,1
20160801|2016-07-14 17:00,15,2.237,2.237,2.237,2.237,1
20160801|2016-07-14 20:00,15,2.235,2.2365,2.235,2.235,12
20160801|2016-07-15 01:00,15,2.243,2.243,2.242,2.242,2
20160801|2016-07-15 04:30,15,2.261,2.262,2.261,2.261,4
20160801|2016-07-15 05:30,15,2.2595,2.2595,2.2595,2.2595,1
20160801|2016-07-15 06:00,15,2.258,2.258,2.255,2.255,3
20160801|2016-07-15 06:30,15,2.2585,2.2585,2.2585,2.2585,4
20160801|2016-07-15 07:00,15,2.2605,2.2605,2.2605,2.2605,1
20160801|2016-07-15 07:30,15,2.2595,2.2595,2.2595,2.2595,1
20160801|2016-07-15 08:00,15,2.2645,2.268,2.2645,2.267,9
20160801|2016-07-15 08:30,15,2.2475,2.2495,2.2475,2.249,5
20160801|2016-07-15 09:00,15,2.253,2.2545,2.253,2.2545,2
20160801|2016-07-15 09:30,15,2.2515,2.2515,2.2475,2.2475,2
20160801|2016-07-15 10:00,15,2.238,2.2385,2.238,2.2385,2
20160801|2016-07-15 10:30,15,2.238,2.239,2.2375,2.238,12
20160801|2016-07-15 11:00,15,2.231,2.232,2.2295,2.232,67
20160801|2016-07-15 11:30,15,2.234,2.234,2.2305,2.2305,7
20160801|2016-07-15 12:00,15,2.23,2.23,2.2295,2.23,3
20160801|2016-07-15 12:30,15,2.233,2.233,2.233,2.233,4
20160801|2016-07-15 13:00,15,2.234,2.234,2.2325,2.2325,2
20160801|2016-07-15 13:30,15,2.2325,2.2325,2.2325,2.2325,1
20160801|2016-07-15 15:00,15,2.2335,2.2335,2.233,2.233,2
20160801|2016-07-17 17:00,18,2.217,2.227,2.207,2.227,167
20160801|2016-07-17 17:30,18,2.227,2.2275,2.227,2.2275,2
20160801|2016-07-17 19:30,18,2.22,2.2205,2.22,2.2205,9
20160801|2016-07-17 20:00,18,2.2125,2.2125,2.212,2.212,2
20160801|2016-07-17 20:30,18,2.219,2.219,2.219,2.219,1
20160801|2016-07-17 21:30,18,2.2155,2.2155,2.2155,2.2155,1
20160801|2016-07-17 22:30,18,2.22,2.22,2.22,2.22,1
20160801|2016-07-18 01:30,18,2.212,2.212,2.212,2.212,1
20160801|2016-07-18 02:30,18,2.2175,2.2175,2.2175,2.2175,5
20160801|2016-07-18 03:30,18,2.224,2.224,2.224,2.224,1
20160801|2016-07-18 05:30,18,2.207,2.207,2.203,2.203,6
20160801|2016-07-18 06:00,18,2.2085,2.2085,2.207,2.207,2
20160801|2016-07-18 06:30,18,2.2005,2.204,2.2005,2.204,4
20160801|2016-07-18 07:00,18,2.205,2.212,2.205,2.212,3
20160801|2016-07-18 07:30,18,2.213,2.213,2.213,2.213,1
20160801|2016-07-18 08:00,18,2.211,2.2155,2.211,2.2155,4
20160801|2016-07-18 09:00,18,2.225,2.225,2.225,2.225,2
20160801|2016-07-18 09:30,18,2.227,2.233,2.2255,2.2255,6
20160801|2016-07-18 10:00,18,2.2375,2.241,2.2375,2.238,3
20160801|2016-07-18 10:30,18,2.234,2.2385,2.234,2.2385,8
20160801|2016-07-18 11:00,18,2.236,2.237,2.2345,2.2365,57
20160801|2016-07-18 11:30,18,2.23,2.2335,2.23,2.2335,52
20160801|2016-07-18 12:00,18,2.233,2.233,2.233,2.233,2
20160801|2016-07-18 14:00,18,2.2415,2.2415,2.2415,2.2415,1
20160801|2016-07-18 17:00,19,2.2415,2.2415,2.2415,2.2415,1
20160801|2016-07-18 17:30,19,2.2385,2.2385,2.2385,2.2385,1
20160801|2016-07-18 18:30,19,2.2415,2.2415,2.2415,2.2415,1
20160801|2016-07-18 20:30,19,2.2405,2.2415,2.2405,2.2415,2
20160801|2016-07-18 21:00,19,2.2365,2.238,2.234,2.234,5
20160801|2016-07-18 23:30,19,2.232,2.232,2.232,2.232,1
20160801|2016-07-19 00:30,19,2.225,2.225,2.225,2.225,2
20160801|2016-07-19 03:00,19,2.2305,2.2305,2.2305,2.2305,3
20160801|2016-07-19 04:00,19,2.234,2.234,2.2325,2.2325,3
20160801|2016-07-19 04:30,19,2.24,2.24,2.24,2.24,1
20160801|2016-07-19 05:00,19,2.2485,2.2485,2.2485,2.2485,3
20160801|2016-07-19 05:30,19,2.2485,2.2485,2.2485,2.2485,2
20160801|2016-07-19 07:00,19,2.2485,2.2485,2.2485,2.2485,1
20160801|2016-07-19 07:30,19,2.247,2.247,2.247,2.247,1
20160801|2016-07-19 08:00,19,2.2445,2.2445,2.2445,2.2445,2
20160801|2016-07-19 08:30,19,2.2575,2.259,2.255,2.255,7
20160801|2016-07-19 09:00,19,2.252,2.252,2.2515,2.2515,4
20160801|2016-07-19 09:30,19,2.254,2.255,2.254,2.255,2
20160801|2016-07-19 10:00,19,2.261,2.261,2.261,2.261,1
20160801|2016-07-19 10:30,19,2.2625,2.2625,2.259,2.259,9
20160801|2016-07-19 11:00,19,2.261,2.261,2.261,2.261,5
20160801|2016-07-19 11:30,19,2.2575,2.2605,2.2575,2.2605,7
20160801|2016-07-19 12:00,19,2.2615,2.2615,2.2605,2.261,6
20160801|2016-07-19 13:00,19,2.256,2.256,2.256,2.256,1
20160801|2016-07-19 13:30,19,2.256,2.256,2.256,2.256,1
20160801|2016-07-19 20:00,20,2.2605,2.2605,2.252,2.252,3
20160801|2016-07-19 20:30,20,2.244,2.244,2.244,2.244,1
20160801|2016-07-19 21:00,20,2.24,2.24,2.24,2.24,1
20160801|2016-07-19 22:00,20,2.2395,2.2395,2.2395,2.2395,2
20160801|2016-07-20 03:30,20,2.248,2.251,2.248,2.251,2
20160801|2016-07-20 04:00,20,2.249,2.249,2.2475,2.2475,2
20160801|2016-07-20 04:30,20,2.249,2.249,2.245,2.245,6
20160801|2016-07-20 05:30,20,2.2385,2.2385,2.236,2.236,2
20160801|2016-07-20 06:00,20,2.231,2.2325,2.231,2.2315,3
20160801|2016-07-20 06:30,20,2.2315,2.2315,2.2315,2.2315,3
20160801|2016-07-20 07:00,20,2.23,2.2325,2.23,2.2325,7
20160801|2016-07-20 07:30,20,2.223,2.2235,2.2225,2.2235,20
20160801|2016-07-20 08:00,20,2.223,2.223,2.223,2.223,3
20160801|2016-07-20 08:30,20,2.2355,2.239,2.2355,2.239,2
20160801|2016-07-20 09:30,20,2.2475,2.251,2.247,2.248,143
20160801|2016-07-20 10:00,20,2.248,2.248,2.246,2.246,13
20160801|2016-07-20 10:30,20,2.2495,2.2495,2.2495,2.2495,1
20160801|2016-07-20 11:00,20,2.25,2.25,2.25,2.25,1
20160801|2016-07-20 11:30,20,2.2535,2.2535,2.2535,2.2535,6
20160801|2016-07-20 12:00,20,2.2535,2.254,2.2515,2.2515,5
20160801|2016-07-20 13:00,20,2.2445,2.2455,2.2435,2.2455,6
20160801|2016-07-20 14:00,20,2.245,2.245,2.245,2.245,2
20160801|2016-07-20 14:30,20,2.2435,2.2435,2.2435,2.2435,1
20160801|2016-07-20 15:00,20,2.2435,2.2435,2.2435,2.2435,1
20160801|2016-07-20 20:30,21,2.256,2.259,2.256,2.259,4
20160801|2016-07-20 21:00,21,2.257,2.257,2.257,2.257,1
20160801|2016-07-20 22:00,21,2.2585,2.2585,2.2585,2.2585,1
20160801|2016-07-20 23:30,21,2.261,2.261,2.261,2.261,1
20160801|2016-07-21 01:30,21,2.267,2.267,2.267,2.267,2
20160801|2016-07-21 02:00,21,2.2645,2.266,2.2645,2.266,10
20160801|2016-07-21 03:00,21,2.267,2.2675,2.267,2.2675,2
20160801|2016-07-21 05:00,21,2.2475,2.2475,2.2475,2.2475,1
20160801|2016-07-21 06:30,21,2.254,2.256,2.254,2.256,3
20160801|2016-07-21 07:00,21,2.2575,2.2595,2.2575,2.2595,5
20160801|2016-07-21 07:30,21,2.26,2.2605,2.2595,2.2595,5
20160801|2016-07-21 08:00,21,2.265,2.266,2.265,2.266,3
20160801|2016-07-21 08:30,21,2.2625,2.2625,2.2625,2.2625,1
20160801|2016-07-21 09:00,21,2.266,2.266,2.257,2.257,8
20160801|2016-07-21 09:30,21,2.259,2.26,2.259,2.26,2
20160801|2016-07-21 10:00,21,2.2555,2.2555,2.2555,2.2555,1
20160801|2016-07-21 10:30,21,2.2595,2.2605,2.259,2.2605,14
20160801|2016-07-21 11:30,21,2.257,2.257,2.2565,2.2565,2
20160801|2016-07-21 12:00,21,2.256,2.257,2.256,2.257,6
20160801|2016-07-21 13:00,21,2.26,2.26,2.258,2.258,4
20160801|2016-07-21 14:30,21,2.2575,2.2575,2.2575,2.2575,1
20160801|2016-07-21 15:00,21,2.2595,2.2595,2.2595,2.2595,1
20160801|2016-07-21 17:00,22,2.262,2.262,2.262,2.262,1
20160801|2016-07-21 19:00,22,2.259,2.259,2.259,2.259,1
20160801|2016-07-21 19:30,22,2.257,2.257,2.257,2.257,1
20160801|2016-07-21 21:30,22,2.254,2.254,2.2535,2.2535,2
20160801|2016-07-21 22:00,22,2.2495,2.2495,2.244,2.245,6
20160801|2016-07-21 23:00,22,2.2495,2.2495,2.2495,2.2495,1
20160801|2016-07-22 01:30,22,2.248,2.249,2.2475,2.2475,3
20160801|2016-07-22 02:00,22,2.237,2.237,2.237,2.237,3
20160801|2016-07-22 02:30,22,2.239,2.239,2.239,2.239,1
20160801|2016-07-22 03:00,22,2.254,2.2555,2.254,2.2555,3
20160801|2016-07-22 03:30,22,2.257,2.257,2.257,2.257,1
20160801|2016-07-22 04:00,22,2.2535,2.2535,2.2535,2.2535,2
20160801|2016-07-22 05:00,22,2.251,2.251,2.251,2.251,3
20160801|2016-07-22 05:30,22,2.2575,2.2575,2.2575,2.2575,1
20160801|2016-07-22 06:00,22,2.254,2.254,2.254,2.254,5
20160801|2016-07-22 07:00,22,2.26,2.26,2.26,2.26,4
20160801|2016-07-22 07:30,22,2.259,2.26,2.259,2.26,4
20160801|2016-07-22 08:00,22,2.252,2.2675,2.252,2.2675,25
20160801|2016-07-22 08:30,22,2.264,2.2665,2.264,2.2655,16
20160801|2016-07-22 09:30,22,2.2475,2.2475,2.2425,2.2425,3
20160801|2016-07-22 10:00,22,2.2315,2.2315,2.225,2.229,10
20160801|2016-07-22 10:30,22,2.228,2.228,2.227,2.228,3
20160801|2016-07-22 11:00,22,2.231,2.231,2.231,2.231,1
20160801|2016-07-22 11:30,22,2.2335,2.2335,2.2335,2.2335,3
20160801|2016-07-22 13:00,22,2.2335,2.2335,2.233,2.233,6
20160801|2016-07-22 13:30,22,2.2325,2.2325,2.2325,2.2325,2
20160801|2016-07-22 14:30,22,2.234,2.234,2.234,2.234,2
20160801|2016-07-22 15:00,22,2.2335,2.2335,2.2335,2.2335,2
20160801|2016-07-24 20:00,25,2.2325,2.2435,2.2325,2.2435,4
20160801|2016-07-25 03:00,25,2.238,2.238,2.238,2.238,1
20160801|2016-07-25 04:00,25,2.2365,2.2365,2.2365,2.2365,1
20160801|2016-07-25 07:00,25,2.242,2.242,2.242,2.242,1
20160801|2016-07-25 08:00,25,2.2365,2.2365,2.2305,2.2305,4
20160801|2016-07-25 09:00,25,2.222,2.222,2.208,2.211,24
20160801|2016-07-25 09:30,25,2.2105,2.2105,2.2105,2.2105,1
20160801|2016-07-25 10:30,25,2.2215,2.2215,2.2215,2.2215,1
20160801|2016-07-25 11:00,25,2.22,2.2235,2.22,2.2235,11
20160801|2016-07-25 11:30,25,2.2215,2.2215,2.216,2.216,8
20160801|2016-07-25 12:00,25,2.226,2.226,2.226,2.226,1
20160801|2016-07-25 12:30,25,2.2265,2.2265,2.2265,2.2265,9
20160801|2016-07-25 13:00,25,2.2235,2.225,2.2235,2.2235,5
20160801|2016-07-25 13:30,25,2.222,2.222,2.221,2.221,3
20160801|2016-07-25 14:00,25,2.224,2.224,2.224,2.224,1
20160801|2016-07-25 15:00,25,2.2245,2.2245,2.2245,2.2245,1
20160801|2016-07-25 19:00,26,2.2175,2.2175,2.2175,2.2175,1
20160801|2016-07-25 19:30,26,2.218,2.218,2.218,2.218,2
20160801|2016-07-25 23:00,26,2.211,2.211,2.211,2.211,3
20160801|2016-07-25 23:30,26,2.2125,2.2125,2.2125,2.2125,1
20160801|2016-07-26 02:00,26,2.208,2.208,2.208,2.208,1
20160801|2016-07-26 02:30,26,2.2,2.204,2.2,2.204,6
20160801|2016-07-26 03:00,26,2.2025,2.2025,2.2025,2.2025,1
20160801|2016-07-26 03:30,26,2.205,2.205,2.205,2.205,2
20160801|2016-07-26 04:00,26,2.205,2.205,2.205,2.205,1
20160801|2016-07-26 06:00,26,2.2075,2.2075,2.2075,2.2075,2
20160801|2016-07-26 06:30,26,2.206,2.206,2.206,2.206,10
20160801|2016-07-26 07:00,26,2.211,2.211,2.211,2.211,1
20160801|2016-07-26 07:30,26,2.207,2.2085,2.207,2.2085,4
20160801|2016-07-26 08:00,26,2.214,2.214,2.214,2.214,2
20160801|2016-07-26 08:30,26,2.2255,2.2265,2.2245,2.2245,4
20160801|2016-07-26 09:00,26,2.222,2.2225,2.222,2.2225,13
20160801|2016-07-26 10:00,26,2.228,2.228,2.228,2.228,9
20160801|2016-07-26 11:00,26,2.224,2.224,2.224,2.224,3
20160801|2016-07-26 11:30,26,2.224,2.226,2.2235,2.2235,11
20160801|2016-07-26 13:00,26,2.2205,2.2205,2.2205,2.2205,1
20160801|2016-07-26 14:30,26,2.2215,2.2215,2.2215,2.2215,1
20160801|2016-07-26 18:30,27,2.2245,2.2245,2.224,2.224,7
20160801|2016-07-26 19:00,27,2.224,2.2255,2.2235,2.2255,72
20160801|2016-07-26 19:30,27,2.221,2.221,2.221,2.221,1
20160801|2016-07-26 21:00,27,2.23,2.23,2.23,2.23,1
20160801|2016-07-26 23:00,27,2.223,2.223,2.223,2.223,2
20160801|2016-07-27 00:30,27,2.2105,2.2105,2.2105,2.2105,2
20160801|2016-07-27 01:30,27,2.2075,2.2085,2.2075,2.2085,2
20160801|2016-07-27 02:30,27,2.2145,2.215,2.2145,2.215,2
20160801|2016-07-27 04:30,27,2.207,2.207,2.207,2.207,1
20160801|2016-07-27 05:00,27,2.203,2.2045,2.203,2.2045,2
20160801|2016-07-27 06:00,27,2.2065,2.21,2.2065,2.21,3
20160801|2016-07-27 07:00,27,2.211,2.211,2.211,2.211,1
20160801|2016-07-27 08:00,27,2.2115,2.214,2.2115,2.214,6
20160801|2016-07-27 08:30,27,2.212,2.212,2.208,2.209,163
20160801|2016-07-27 09:30,27,2.2055,2.2055,2.191,2.191,5
20160801|2016-07-27 10:00,27,2.188,2.1925,2.188,2.1925,5
20160801|2016-07-27 10:30,27,2.1945,2.1945,2.193,2.193,6
20160801|2016-07-27 11:00,27,2.1925,2.1925,2.1925,2.1925,3
20160801|2016-07-27 11:30,27,2.1905,2.1905,2.1825,2.1825,9
20160801|2016-07-27 12:00,27,2.1835,2.1835,2.1835,2.1835,2
20160801|2016-07-27 13:00,27,2.18,2.1845,2.18,2.181,7
20160801|2016-07-27 13:30,27,2.1895,2.1895,2.1895,2.1895,1
20160801|2016-07-27 15:30,27,2.187,2.19,2.187,2.19,16
20160801|2016-07-27 21:00,28,2.2045,2.206,2.2045,2.206,2
20160801|2016-07-28 00:00,28,2.2075,2.2075,2.2075,2.2075,1
20160801|2016-07-28 04:30,28,2.198,2.198,2.198,2.198,1
20160801|2016-07-28 06:30,28,2.2015,2.205,2.2015,2.205,3
20160801|2016-07-28 07:00,28,2.206,2.2135,2.206,2.2135,15
20160801|2016-07-28 08:00,28,2.2125,2.2125,2.2125,2.2125,1
20160801|2016-07-28 08:30,28,2.2125,2.2135,2.2125,2.2135,3
20160801|2016-07-28 09:00,28,2.22,2.22,2.22,2.22,1
20160801|2016-07-28 09:30,28,2.218,2.218,2.2175,2.218,24
20160801|2016-07-28 10:00,28,2.21,2.21,2.21,2.21,2
20160801|2016-07-28 10:30,28,2.2105,2.2105,2.2105,2.2105,2
20160801|2016-07-28 11:00,28,2.21,2.21,2.21,2.21,1
20160801|2016-07-28 11:30,28,2.207,2.207,2.207,2.207,2
20160801|2016-07-28 12:00,28,2.21,2.21,2.21,2.21,1
20160801|2016-07-28 12:30,28,2.2095,2.2095,2.209,2.209,11
20160801|2016-07-28 13:30,28,2.21,2.2125,2.21,2.2125,6
20160801|2016-07-28 15:30,28,2.2135,2.214,2.2135,2.214,7
20160801|2016-07-29 00:30,29,2.199,2.199,2.1985,2.1985,2
20160801|2016-07-29 02:30,29,2.194,2.194,2.189,2.189,18
20160801|2016-07-29 04:00,29,2.201,2.201,2.201,2.201,2
20160801|2016-07-29 05:30,29,2.1975,2.1975,2.1975,2.1975,2
20160801|2016-07-29 08:00,29,2.209,2.209,2.209,2.209,1
20160801|2016-07-29 08:30,29,2.2085,2.2085,2.2015,2.2015,12
20160801|2016-07-29 09:30,29,2.2105,2.2155,2.2105,2.2155,2
20160801|2016-07-29 10:00,29,2.2285,2.2285,2.2285,2.2285,1
20160801|2016-07-29 10:30,29,2.2235,2.2235,2.2235,2.2235,1
20160801|2016-07-29 11:00,29,2.223,2.223,2.223,2.223,1
20160801|2016-07-29 14:30,29,2.223,2.223,2.223,2.223,2
20160801|2016-07-29 15:30,29,2.2275,2.2285,2.2275,2.2285,15
20160801|2016-08-01 00:30,1,2.2265,2.2265,2.2265,2.2265,1
20160801|2016-08-01 03:00,1,2.239,2.239,2.239,2.239,1
20160801|2016-08-01 05:30,1,2.228,2.228,2.228,2.228,1
20160801|2016-08-01 06:30,1,2.226,2.226,2.226,2.226,1
20160801|2016-08-01 08:30,1,2.221,2.221,2.221,2.221,1
20160801|2016-08-01 09:30,1,2.211,2.211,2.211,2.211,2
20160801|2016-08-01 10:30,1,2.2145,2.2145,2.2145,2.2145,1
20160801|2016-08-01 11:00,1,2.1975,2.198,2.1975,2.198,20
20160801|2016-08-01 11:30,1,2.1985,2.1985,2.1985,2.1985,2
20160801|2016-08-01 13:00,1,2.2,2.2,2.2,2.2,7
20160801|2016-08-01 13:30,1,2.196,2.196,2.196,2.196,2
20160801|2016-08-01 15:00,1,2.19,2.1905,2.19,2.1905,10
20160801|2016-08-01 15:30,1,2.192,2.192,2.192,2.192,1
20160801|2016-08-01 17:30,2,2.192,2.192,2.192,2.192,1
20160801|2016-08-01 20:00,2,2.1965,2.2,2.1965,2.2,3
20160801|2016-08-01 21:00,2,2.2015,2.2015,2.2015,2.2015,1
20160801|2016-08-01 23:30,2,2.204,2.205,2.204,2.205,6
20160801|2016-08-02 00:30,2,2.2035,2.2035,2.2035,2.2035,2
20160801|2016-08-02 04:00,2,2.203,2.203,2.203,2.203,1
20160801|2016-08-02 06:00,2,2.212,2.2125,2.212,2.2125,2
20160801|2016-08-02 06:30,2,2.208,2.208,2.2075,2.2075,2
20160801|2016-08-02 07:30,2,2.216,2.216,2.216,2.216,9
20160801|2016-08-02 08:30,2,2.235,2.235,2.235,2.235,3
20160801|2016-08-02 09:00,2,2.235,2.235,2.235,2.235,5
20160801|2016-08-02 10:00,2,2.215,2.215,2.215,2.215,9
20160801|2016-08-02 12:00,2,2.2035,2.2035,2.2035,2.2035,3
20160801|2016-08-02 13:30,2,2.207,2.207,2.207,2.207,10
20160801|2016-08-03 00:30,3,2.204,2.204,2.2005,2.2005,9
20160801|2016-08-03 07:30,3,2.1905,2.1905,2.1905,2.1905,12
20160801|2016-08-03 08:00,3,2.19,2.19,2.178,2.178,3
20160801|2016-08-03 08:30,3,2.181,2.181,2.181,2.181,1
20160801|2016-08-03 09:00,3,2.175,2.177,2.175,2.177,4
20160801|2016-08-03 09:30,3,2.186,2.1865,2.186,2.1865,11
20160801|2016-08-03 10:00,3,2.182,2.185,2.182,2.185,3
20160801|2016-08-03 10:30,3,2.195,2.195,2.195,2.195,2
20160801|2016-08-03 11:00,3,2.196,2.196,2.196,2.196,1
20160801|2016-08-03 12:00,3,2.1975,2.1975,2.197,2.197,9
20160801|2016-08-03 14:00,3,2.194,2.1945,2.194,2.1945,15
20160801|2016-08-03 15:00,3,2.1955,2.1965,2.1955,2.1965,15
20160801|2016-08-04 06:00,4,2.1665,2.1665,2.1665,2.1665,1
20160801|2016-08-04 07:00,4,2.1555,2.1555,2.1555,2.1555,1
20160801|2016-08-04 07:30,4,2.1575,2.1575,2.1575,2.1575,1
20160801|2016-08-04 08:00,4,2.1605,2.163,2.1595,2.16,4
20160801|2016-08-04 08:30,4,2.165,2.165,2.1645,2.1645,11
20160801|2016-08-04 10:00,4,2.1635,2.1635,2.1635,2.1635,2
20160801|2016-08-04 12:00,4,2.1745,2.1755,2.1745,2.1755,9
20160801|2016-08-04 13:00,4,2.173,2.173,2.173,2.173,1
20160801|2016-08-04 14:00,4,2.174,2.174,2.174,2.174,11
20160801|2016-08-04 17:00,5,2.1735,2.174,2.1735,2.174,8
20160801|2016-08-05 06:30,5,2.168,2.168,2.168,2.168,2
20160801|2016-08-05 11:00,5,2.1545,2.155,2.1545,2.155,10
20160801|2016-08-05 11:30,5,2.152,2.152,2.152,2.152,1
20160801|2016-08-05 12:00,5,2.155,2.1565,2.155,2.156,7
20160801|2016-08-05 14:00,5,2.16,2.1605,2.16,2.1605,10
20160801|2016-08-05 15:00,5,2.159,2.16,2.159,2.16,14
20160801|2016-08-07 18:00,8,2.155,2.155,2.155,2.155,2
20160801|2016-08-07 20:00,8,2.1605,2.1605,2.1605,2.1605,1
20160801|2016-08-07 23:00,8,2.1735,2.1735,2.1735,2.1735,1
20160801|2016-08-08 01:00,8,2.1695,2.1695,2.1695,2.1695,1
20160801|2016-08-08 01:30,8,2.1665,2.1665,2.1665,2.1665,2
20160801|2016-08-08 09:00,8,2.1775,2.1775,2.165,2.165,11
20160801|2016-08-08 11:00,8,2.1625,2.1625,2.1625,2.1625,1
20160801|2016-08-08 12:00,8,2.1645,2.1645,2.164,2.1645,9
20160801|2016-08-08 12:30,8,2.1645,2.1645,2.1645,2.1645,2
20160801|2016-08-08 13:00,8,2.163,2.163,2.163,2.163,5
20160801|2016-08-08 14:00,8,2.161,2.162,2.161,2.162,3
20160801|2016-08-08 15:00,8,2.1585,2.1585,2.1585,2.1585,2
20160801|2016-08-08 15:30,8,2.16,2.1615,2.16,2.1615,9
20160801|2016-08-08 17:00,9,2.161,2.161,2.161,2.161,3
20160801|2016-08-09 01:30,9,2.15,2.15,2.15,2.15,5
20160801|2016-08-09 05:00,9,2.149,2.149,2.149,2.149,1
20160801|2016-08-09 07:30,9,2.14,2.14,2.14,2.14,1
20160801|2016-08-09 08:30,9,2.1515,2.1515,2.1515,2.1515,1
20160801|2016-08-09 09:30,9,2.155,2.155,2.155,2.155,1
20160801|2016-08-09 10:30,9,2.155,2.1555,2.155,2.1555,11
20160801|2016-08-09 12:00,9,2.15,2.1505,2.15,2.1505,9
20160801|2016-08-09 13:00,9,2.1495,2.1495,2.1495,2.1495,10
20160801|2016-08-09 13:30,9,2.147,2.147,2.147,2.147,2
20160801|2016-08-09 17:30,10,2.151,2.1515,2.151,2.1515,5
20160801|2016-08-10 07:30,10,2.195,2.195,2.195,2.195,1
20160801|2016-08-10 08:00,10,2.1935,2.1935,2.191,2.191,2
20160801|2016-08-10 09:30,10,2.1935,2.1935,2.1935,2.1935,1
20160801|2016-08-10 10:00,10,2.1895,2.1895,2.176,2.176,8
20160801|2016-08-10 12:00,10,2.171,2.171,2.17,2.17,9
20160801|2016-08-10 13:30,10,2.1715,2.172,2.1715,2.172,10
20160801|2016-08-10 14:00,10,2.1725,2.1725,2.1725,2.1725,1
20160801|2016-08-10 15:00,10,2.1715,2.172,2.1715,2.172,10
20160801|2016-08-11 00:30,11,2.181,2.181,2.181,2.181,1
20160801|2016-08-11 08:30,11,2.181,2.181,2.181,2.181,1
20160801|2016-08-11 10:30,11,2.189,2.189,2.189,2.189,10
20160801|2016-08-11 12:00,11,2.1915,2.192,2.191,2.1915,9
20160801|2016-08-11 13:30,11,2.1885,2.1885,2.1885,2.1885,11
20160801|2016-08-11 15:00,11,2.1885,2.1895,2.1885,2.1895,8
20160801|2016-08-12 07:30,12,2.1525,2.1525,2.1525,2.1525,1
20160801|2016-08-12 08:00,12,2.157,2.157,2.157,2.157,1
20160801|2016-08-12 08:30,12,2.1565,2.1565,2.156,2.156,3
20160801|2016-08-12 10:30,12,2.153,2.153,2.152,2.152,11
20160801|2016-08-12 11:30,12,2.14,2.141,2.14,2.141,3
20160801|2016-08-12 12:00,12,2.14,2.1405,2.1395,2.1395,5
20160801|2016-08-12 13:30,12,2.1405,2.1405,2.1405,2.1405,5
20160801|2016-08-12 14:30,12,2.1395,2.1395,2.1395,2.1395,4
20160801|2016-08-12 15:00,12,2.1385,2.139,2.1385,2.139,7
20160801|2016-08-14 17:00,15,2.1415,2.1415,2.139,2.139,4
20160801|2016-08-14 18:30,15,2.1385,2.1385,2.1385,2.1385,1
20160801|2016-08-15 03:00,15,2.14,2.14,2.14,2.14,2
20160801|2016-08-15 08:30,15,2.1445,2.1445,2.1445,2.1445,10
20160801|2016-08-15 09:00,15,2.149,2.149,2.149,2.149,1
20160801|2016-08-15 10:00,15,2.1545,2.1545,2.1545,2.1545,2
20160801|2016-08-15 11:00,15,2.152,2.1525,2.152,2.1525,10
20160801|2016-08-15 13:00,15,2.151,2.151,2.151,2.151,1
20160801|2016-08-15 14:00,15,2.151,2.1515,2.151,2.1515,5
20160801|2016-08-15 15:30,15,2.1505,2.151,2.1505,2.151,6
20160801|2016-08-16 08:30,16,2.155,2.155,2.155,2.155,2
20160801|2016-08-16 09:30,16,2.1625,2.1625,2.1625,2.1625,5
20160801|2016-08-16 10:30,16,2.1705,2.1705,2.1705,2.1705,1
20160801|2016-08-16 12:00,16,2.173,2.1735,2.173,2.1735,6
20160801|2016-08-16 15:00,16,2.171,2.1715,2.171,2.1715,10
20160801|2016-08-17 02:00,17,2.159,2.159,2.159,2.159,1
20160801|2016-08-17 07:30,17,2.156,2.156,2.156,2.156,2
20160801|2016-08-17 08:30,17,2.1585,2.1585,2.1585,2.1585,1
20160801|2016-08-17 09:30,17,2.1575,2.1575,2.1575,2.1575,5
20160801|2016-08-17 17:00,18,2.1585,2.1595,2.1585,2.1595,18
20160801|2016-08-18 05:00,18,2.1875,2.1875,2.1875,2.1875,1
20160801|2016-08-18 07:30,18,2.1855,2.1855,2.1855,2.1855,1
20160801|2016-08-18 10:00,18,2.1685,2.169,2.1685,2.169,8
20160801|2016-08-18 10:30,18,2.172,2.172,2.172,2.172,1
20160801|2016-08-18 11:00,18,2.1675,2.169,2.1675,2.169,5
20160801|2016-08-18 12:00,18,2.1685,2.1685,2.1685,2.1685,1
20160801|2016-08-18 13:00,18,2.1715,2.172,2.1715,2.172,7
20160801|2016-08-18 14:00,18,2.168,2.168,2.168,2.168,1
20160801|2016-08-18 15:30,18,2.169,2.169,2.169,2.169,8
20160801|2016-08-19 02:00,19,2.1655,2.1655,2.1655,2.1655,1
20160801|2016-08-19 08:30,19,2.1665,2.1665,2.1665,2.1665,6
20160801|2016-08-19 09:30,19,2.166,2.166,2.166,2.166,1
20160801|2016-08-19 10:00,19,2.171,2.171,2.17,2.17,37
20160801|2016-08-19 13:30,19,2.17,2.1725,2.17,2.1725,12
20160801|2016-08-19 14:00,19,2.1725,2.1725,2.1725,2.1725,2
20160801|2016-08-19 15:30,19,2.173,2.1735,2.173,2.1735,7
20160801|2016-08-21 21:30,22,2.1635,2.1635,2.1635,2.1635,1
20160801|2016-08-21 22:30,22,2.155,2.155,2.155,2.155,20
20160801|2016-08-22 03:00,22,2.139,2.139,2.139,2.139,40
20160801|2016-08-22 07:00,22,2.13,2.1345,2.13,2.1345,6
20160801|2016-08-22 09:00,22,2.148,2.148,2.148,2.148,5
20160801|2016-08-22 11:30,22,2.1405,2.1405,2.1405,2.1405,1
20160801|2016-08-22 12:30,22,2.144,2.144,2.144,2.144,5
20160801|2016-08-22 14:30,22,2.141,2.141,2.141,2.141,5
20160801|2016-08-22 15:00,22,2.1405,2.1405,2.1405,2.1405,2
20160801|2016-08-22 15:30,22,2.141,2.1415,2.141,2.1415,10
20160801|2016-08-23 07:00,23,2.127,2.127,2.127,2.127,3
20160801|2016-08-23 08:00,23,2.1315,2.1315,2.1315,2.1315,1
20160801|2016-08-23 09:00,23,2.1215,2.1215,2.1215,2.1215,1
20160801|2016-08-23 10:30,23,2.1215,2.1215,2.1195,2.1195,6
20160801|2016-08-23 11:00,23,2.1145,2.1145,2.1145,2.1145,1
20160801|2016-08-23 13:00,23,2.115,2.115,2.114,2.114,3
20160801|2016-08-23 13:30,23,2.115,2.115,2.115,2.115,5
20160801|2016-08-23 15:00,23,2.114,2.1145,2.114,2.1145,5
20160801|2016-08-23 15:30,23,2.115,2.116,2.115,2.116,15
20160801|2016-08-23 17:00,24,2.1175,2.118,2.1175,2.118,6
20160801|2016-08-24 08:00,24,2.1005,2.1005,2.1005,2.1005,4
20160801|2016-08-24 09:00,24,2.101,2.101,2.101,2.101,1
20160801|2016-08-24 10:00,24,2.091,2.091,2.091,2.091,15
20160801|2016-08-24 12:00,24,2.0815,2.0815,2.0815,2.0815,5
20160801|2016-08-24 14:30,24,2.0785,2.0785,2.0785,2.0785,11
20160801|2016-08-24 15:00,24,2.079,2.079,2.079,2.079,6
20160801|2016-08-24 17:00,25,2.0815,2.0815,2.0815,2.0815,2
20160801|2016-08-25 02:30,25,2.083,2.083,2.083,2.083,1
20160801|2016-08-25 13:00,25,2.077,2.077,2.077,2.077,1
20160801|2016-08-25 13:30,25,2.077,2.077,2.0765,2.077,31
20160801|2016-08-25 15:00,25,2.076,2.076,2.076,2.076,1
20160801|2016-08-26 09:00,26,2.077,2.077,2.0765,2.0765,6
20160801|2016-08-26 13:00,26,2.075,2.075,2.075,2.075,11
20160801|2016-08-29 02:30,29,2.081,2.081,2.081,2.081,1
20160801|2016-08-29 03:30,29,2.081,2.081,2.081,2.081,10
20160801|2016-08-29 09:00,29,2.078,2.078,2.078,2.078,1
20160801|2016-08-29 10:30,29,2.0765,2.0765,2.0765,2.0765,10
20160901|2016-03-06 20:30,7,2.257,2.258,2.257,2.258,2
20160901|2016-03-06 21:00,7,2.2525,2.2525,2.2485,2.2485,2
20160901|2016-03-07 00:00,7,2.2605,2.2605,2.2605,2.2605,2
20160901|2016-03-07 00:30,7,2.259,2.2595,2.259,2.2595,4
20160901|2016-03-07 01:30,7,2.2615,2.2615,2.261,2.261,3
20160901|2016-03-07 03:00,7,2.2615,2.2615,2.2615,2.2615,2
20160901|2016-03-07 05:30,7,2.2735,2.2735,2.272,2.2725,13
20160901|2016-03-07 06:00,7,2.2725,2.2725,2.2715,2.2715,9
20160901|2016-03-07 06:30,7,2.268,2.268,2.268,2.268,2
20160901|2016-03-07 07:00,7,2.28,2.2855,2.2775,2.2835,23
20160901|2016-03-07 07:30,7,2.2605,2.2605,2.26,2.26,5
20160901|2016-03-07 08:00,7,2.269,2.2705,2.267,2.27,55
20160901|2016-03-07 08:30,7,2.272,2.272,2.264,2.27,85
20160901|2016-03-07 09:00,7,2.2705,2.282,2.27,2.2805,72
20160901|2016-03-07 09:30,7,2.273,2.277,2.273,2.2745,20
20160901|2016-03-07 10:00,7,2.2785,2.2835,2.2785,2.2835,27
20160901|2016-03-07 10:30,7,2.279,2.2825,2.2775,2.2775,40
20160901|2016-03-07 11:00,7,2.277,2.281,2.2765,2.2795,82
20160901|2016-03-07 11:30,7,2.281,2.2895,2.281,2.289,185
20160901|2016-03-07 12:00,7,2.2845,2.2845,2.28,2.28,5
20160901|2016-03-07 13:00,7,2.281,2.281,2.281,2.281,2
20160901|2016-03-07 17:30,8,2.28,2.28,2.28,2.28,1
20160901|2016-03-07 18:30,8,2.2765,2.2765,2.2765,2.2765,1
20160901|2016-03-07 20:00,8,2.2555,2.2555,2.2555,2.2555,4
20160901|2016-03-07 20:30,8,2.2455,2.2465,2.245,2.2455,38
20160901|2016-03-07 21:00,8,2.2435,2.2435,2.2435,2.2435,2
20160901|2016-03-07 23:00,8,2.25,2.25,2.249,2.249,4
20160901|2016-03-07 23:30,8,2.253,2.2535,2.2505,2.252,18
20160901|2016-03-08 00:30,8,2.2485,2.2505,2.2485,2.2505,22
20160901|2016-03-08 02:30,8,2.267,2.267,2.267,2.267,1
20160901|2016-03-08 04:00,8,2.256,2.256,2.256,2.256,1
20160901|2016-03-08 04:30,8,2.255,2.2615,2.255,2.2615,2
20160901|2016-03-08 07:00,8,2.258,2.259,2.247,2.249,118
20160901|2016-03-08 07:30,8,2.2485,2.2525,2.247,2.247,61
20160901|2016-03-08 08:00,8,2.2505,2.2505,2.2395,2.24,17
20160901|2016-03-08 08:30,8,2.2365,2.2365,2.2355,2.2355,6
20160901|2016-03-08 09:00,8,2.231,2.233,2.2265,2.2325,20
20160901|2016-03-08 09:30,8,2.231,2.232,2.2125,2.2145,63
20160901|2016-03-08 10:00,8,2.2145,2.2195,2.2145,2.2195,3
20160901|2016-03-08 10:30,8,2.223,2.224,2.223,2.224,7
20160901|2016-03-08 11:00,8,2.2225,2.226,2.2225,2.226,6
20160901|2016-03-08 11:30,8,2.2275,2.231,2.225,2.23,33
20160901|2016-03-08 12:00,8,2.2305,2.2305,2.2305,2.2305,2
20160901|2016-03-08 19:00,9,2.231,2.231,2.231,2.231,1
20160901|2016-03-08 20:30,9,2.2175,2.2175,2.2135,2.2135,7
20160901|2016-03-08 21:00,9,2.216,2.22,2.216,2.22,2
20160901|2016-03-08 22:00,9,2.218,2.218,2.218,2.218,1
20160901|2016-03-08 23:30,9,2.2255,2.2295,2.2255,2.2295,3
20160901|2016-03-09 00:00,9,2.2265,2.2295,2.226,2.226,44
20160901|2016-03-09 02:00,9,2.2345,2.2345,2.2345,2.2345,1
20160901|2016-03-09 02:30,9,2.236,2.236,2.236,2.236,5
20160901|2016-03-09 03:00,9,2.237,2.245,2.237,2.245,26
20160901|2016-03-09 03:30,9,2.246,2.246,2.244,2.244,6
20160901|2016-03-09 04:00,9,2.242,2.242,2.2415,2.242,17
20160901|2016-03-09 04:30,9,2.2405,2.242,2.2405,2.242,12
20160901|2016-03-09 06:00,9,2.239,2.242,2.238,2.2385,46
20160901|2016-03-09 06:30,9,2.2385,2.243,2.2385,2.243,7
20160901|2016-03-09 07:00,9,2.242,2.2455,2.242,2.2455,20
20160901|2016-03-09 07:30,9,2.238,2.238,2.238,2.238,2
20160901|2016-03-09 08:00,9,2.238,2.2395,2.238,2.2395,11
20160901|2016-03-09 08:30,9,2.2415,2.2415,2.2395,2.2415,10
20160901|2016-03-09 09:00,9,2.245,2.253,2.245,2.251,33
20160901|2016-03-09 09:30,9,2.252,2.2595,2.252,2.2595,4
20160901|2016-03-09 10:00,9,2.2485,2.2495,2.2485,2.2495,68
20160901|2016-03-09 10:30,9,2.2515,2.2515,2.247,2.247,11
20160901|2016-03-09 11:00,9,2.245,2.245,2.2415,2.2415,4
20160901|2016-03-09 11:30,9,2.2415,2.242,2.24,2.2405,88
20160901|2016-03-09 12:00,9,2.2405,2.2405,2.2405,2.2405,8
20160901|2016-03-09 13:00,9,2.2425,2.2435,2.2425,2.2435,5
20160901|2016-03-09 13:30,9,2.2475,2.2475,2.2475,2.2475,2
20160901|2016-03-09 17:00,10,2.2435,2.2435,2.2425,2.2425,5
20160901|2016-03-09 19:00,10,2.2455,2.2455,2.2455,2.2455,1
20160901|2016-03-09 19:30,10,2.237,2.237,2.237,2.237,1
20160901|2016-03-10 00:00,10,2.2375,2.241,2.2365,2.241,5
20160901|2016-03-10 00:30,10,2.2425,2.2425,2.2365,2.2365,18
20160901|2016-03-10 01:00,10,2.2325,2.2325,2.2325,2.2325,1
20160901|2016-03-10 01:30,10,2.2375,2.238,2.2375,2.238,10
20160901|2016-03-10 02:00,10,2.2385,2.2405,2.2385,2.2405,21
20160901|2016-03-10 02:30,10,2.2425,2.2435,2.2425,2.2435,15
20160901|2016-03-10 04:30,10,2.2305,2.231,2.2305,2.231,15
20160901|2016-03-10 06:00,10,2.236,2.2395,2.236,2.2395,20
20160901|2016-03-10 06:30,10,2.239,2.2405,2.239,2.2405,16
20160901|2016-03-10 07:00,10,2.241,2.241,2.2235,2.231,20
20160901|2016-03-10 07:30,10,2.2315,2.2315,2.2315,2.2315,2
20160901|2016-03-10 08:00,10,2.24,2.241,2.2315,2.2315,17
20160901|2016-03-10 08:30,10,2.2255,2.237,2.225,2.237,15
20160901|2016-03-10 09:00,10,2.2325,2.2325,2.232,2.232,3
20160901|2016-03-10 09:30,10,2.231,2.2315,2.2285,2.23,35
20160901|2016-03-10 10:00,10,2.2235,2.2235,2.2185,2.2185,4
20160901|2016-03-10 10:30,10,2.2215,2.2215,2.2215,2.2215,2
20160901|2016-03-10 11:00,10,2.227,2.227,2.227,2.227,5
20160901|2016-03-10 11:30,10,2.227,2.2285,2.226,2.2285,21
20160901|2016-03-10 12:00,10,2.2285,2.2285,2.2285,2.2285,1
20160901|2016-03-10 13:30,10,2.232,2.232,2.232,2.232,6
20160901|2016-03-10 19:30,11,2.242,2.242,2.242,2.242,1
20160901|2016-03-10 20:00,11,2.2465,2.247,2.2425,2.2425,24
20160901|2016-03-10 21:30,11,2.2515,2.2515,2.2515,2.2515,1
20160901|2016-03-11 00:00,11,2.245,2.245,2.245,2.245,1
20160901|2016-03-11 00:30,11,2.256,2.256,2.256,2.256,1
20160901|2016-03-11 01:00,11,2.257,2.257,2.255,2.255,4
20160901|2016-03-11 01:30,11,2.2555,2.2555,2.2515,2.2515,4
20160901|2016-03-11 02:00,11,2.25,2.2505,2.25,2.2505,11
20160901|2016-03-11 02:30,11,2.246,2.2485,2.2445,2.2445,16
20160901|2016-03-11 03:00,11,2.2515,2.2515,2.2515,2.2515,10
20160901|2016-03-11 04:30,11,2.2515,2.2515,2.2515,2.2515,5
20160901|2016-03-11 05:00,11,2.252,2.252,2.252,2.252,10
20160901|2016-03-11 05:30,11,2.246,2.246,2.2415,2.2415,9
20160901|2016-03-11 06:00,11,2.245,2.245,2.243,2.2435,13
20160901|2016-03-11 07:00,11,2.251,2.251,2.25,2.2505,3
20160901|2016-03-11 07:30,11,2.2445,2.2455,2.2445,2.2455,6
20160901|2016-03-11 08:00,11,2.2455,2.2465,2.2455,2.2465,10
20160901|2016-03-11 08:30,11,2.247,2.2525,2.246,2.2525,21
20160901|2016-03-11 09:00,11,2.2555,2.256,2.2535,2.2535,11
20160901|2016-03-11 09:30,11,2.257,2.257,2.257,2.257,7
20160901|2016-03-11 10:00,11,2.2515,2.262,2.2515,2.262,9
20160901|2016-03-11 11:30,11,2.254,2.254,2.2485,2.251,16
20160901|2016-03-11 12:00,11,2.25,2.25,2.25,2.25,1
20160901|2016-03-11 12:30,11,2.25,2.25,2.25,2.25,1
20160901|2016-03-11 15:30,11,2.2415,2.2415,2.2415,2.2415,2
20160901|2016-03-13 21:30,14,2.282,2.282,2.282,2.282,2
20160901|2016-03-13 22:00,14,2.283,2.283,2.283,2.283,1
20160901|2016-03-14 00:30,14,2.2755,2.2755,2.2685,2.2685,34
20160901|2016-03-14 04:00,14,2.259,2.259,2.259,2.259,2
20160901|2016-03-14 06:30,14,2.2575,2.2575,2.2575,2.2575,1
20160901|2016-03-14 07:30,14,2.259,2.263,2.259,2.262,24
20160901|2016-03-14 08:00,14,2.258,2.258,2.2535,2.2535,4
20160901|2016-03-14 08:30,14,2.248,2.248,2.2385,2.2385,5
20160901|2016-03-14 09:00,14,2.241,2.243,2.241,2.243,3
20160901|2016-03-14 09:30,14,2.24,2.24,2.239,2.239,6
20160901|2016-03-14 10:30,14,2.243,2.245,2.243,2.245,2
20160901|2016-03-14 11:30,14,2.2425,2.25,2.239,2.25,7
20160901|2016-03-14 12:00,14,2.25,2.25,2.2465,2.2465,2
20160901|2016-03-14 13:00,14,2.247,2.2475,2.247,2.2475,21
20160901|2016-03-14 13:30,14,2.248,2.2485,2.248,2.248,20
20160901|2016-03-14 14:00,14,2.248,2.248,2.248,2.248,3
20160901|2016-03-14 14:30,14,2.25,2.25,2.25,2.25,1
20160901|2016-03-14 15:00,14,2.2495,2.2495,2.2495,2.2495,3
20160901|2016-03-14 15:30,14,2.2475,2.2475,2.2475,2.2475,1
20160901|2016-03-14 20:00,15,2.233,2.233,2.233,2.233,2
20160901|2016-03-15 02:00,15,2.2235,2.2235,2.2235,2.2235,1
20160901|2016-03-15 02:30,15,2.22,2.22,2.217,2.217,3
20160901|2016-03-15 03:00,15,2.222,2.225,2.222,2.225,3
20160901|2016-03-15 03:30,15,2.225,2.2305,2.225,2.2295,34
20160901|2016-03-15 05:30,15,2.2295,2.2295,2.2295,2.2295,5
20160901|2016-03-15 06:00,15,2.23,2.2315,2.23,2.2315,30
20160901|2016-03-15 07:30,15,2.23,2.23,2.23,2.23,5
20160901|2016-03-15 08:00,15,2.2345,2.238,2.2345,2.238,13
20160901|2016-03-15 08:30,15,2.2385,2.2435,2.2385,2.2435,30
20160901|2016-03-15 09:00,15,2.2375,2.2375,2.2375,2.2375,9
20160901|2016-03-15 10:00,15,2.2365,2.2365,2.2365,2.2365,2
20160901|2016-03-15 10:30,15,2.2405,2.2435,2.2405,2.242,40
20160901|2016-03-15 11:00,15,2.243,2.243,2.243,2.243,5
20160901|2016-03-15 11:30,15,2.2435,2.245,2.2435,2.245,10
20160901|2016-03-15 12:00,15,2.2455,2.2455,2.2455,2.2455,1
20160901|2016-03-15 13:00,15,2.2445,2.2445,2.2445,2.2445,1
20160901|2016-03-15 17:30,16,2.246,2.246,2.246,2.246,5
20160901|2016-03-15 18:00,16,2.246,2.246,2.246,2.246,5
20160901|2016-03-16 00:30,16,2.2465,2.2465,2.2465,2.2465,1
20160901|2016-03-16 01:00,16,2.2535,2.2535,2.2505,2.2515,6
20160901|2016-03-16 02:30,16,2.2485,2.2485,2.246,2.246,6
20160901|2016-03-16 03:00,16,2.249,2.249,2.249,2.249,5
20160901|2016-03-16 05:00,16,2.251,2.251,2.251,2.251,10
20160901|2016-03-16 06:00,16,2.248,2.248,2.2445,2.2455,15
20160901|2016-03-16 06:30,16,2.242,2.245,2.242,2.2445,18
20160901|2016-03-16 08:00,16,2.2385,2.242,2.2385,2.241,25
20160901|2016-03-16 08:30,16,2.241,2.244,2.241,2.244,5
20160901|2016-03-16 09:00,16,2.247,2.2505,2.247,2.2505,15
20160901|2016-03-16 09:30,16,2.248,2.254,2.248,2.252,11
20160901|2016-03-16 10:00,16,2.2515,2.2525,2.2485,2.2485,5
20160901|2016-03-16 10:30,16,2.248,2.248,2.2475,2.2475,9
20160901|2016-03-16 11:30,16,2.243,2.246,2.2405,2.2455,9
20160901|2016-03-16 12:00,16,2.246,2.246,2.2415,2.2415,5
20160901|2016-03-16 12:30,16,2.2415,2.2415,2.2415,2.2415,1
20160901|2016-03-16 13:00,16,2.2485,2.272,2.2485,2.272,37
20160901|2016-03-16 13:30,16,2.2735,2.2735,2.2735,2.2735,2
20160901|2016-03-16 14:30,16,2.2785,2.2785,2.2785,2.2785,1
20160901|2016-03-16 15:00,16,2.2675,2.2675,2.2665,2.2665,6
20160901|2016-03-16 19:30,17,2.277,2.277,2.277,2.277,6
20160901|2016-03-16 21:30,17,2.27,2.27,2.27,2.27,1
20160901|2016-03-16 23:00,17,2.2755,2.2755,2.2755,2.2755,3
20160901|2016-03-17 00:00,17,2.2785,2.2785,2.2785,2.2785,1
20160901|2016-03-17 01:30,17,2.2745,2.2745,2.2745,2.2745,1
20160901|2016-03-17 02:30,17,2.287,2.298,2.287,2.296,26
20160901|2016-03-17 03:00,17,2.2965,2.3035,2.296,2.3035,54
20160901|2016-03-17 03:30,17,2.2985,2.2985,2.2985,2.2985,1
20160901|2016-03-17 04:00,17,2.3,2.301,2.298,2.298,17
20160901|2016-03-17 04:30,17,2.3,2.3005,2.3,2.3005,20
20160901|2016-03-17 05:00,17,2.298,2.298,2.298,2.298,1
20160901|2016-03-17 05:30,17,2.3025,2.3025,2.3025,2.3025,5
20160901|2016-03-17 06:00,17,2.3,2.3,2.3,2.3,2
20160901|2016-03-17 07:30,17,2.278,2.28,2.278,2.28,4
20160901|2016-03-17 08:00,17,2.2795,2.291,2.2795,2.2895,32
20160901|2016-03-17 09:00,17,2.278,2.281,2.278,2.281,18
20160901|2016-03-17 09:30,17,2.283,2.289,2.283,2.289,15
20160901|2016-03-17 10:30,17,2.2875,2.298,2.2875,2.298,15
20160901|2016-03-17 11:30,17,2.3045,2.3045,2.304,2.304,8
20160901|2016-03-17 12:00,17,2.3035,2.3035,2.3,2.3,73
20160901|2016-03-17 12:30,17,2.3,2.3,2.3,2.3,6
20160901|2016-03-17 13:00,17,2.3025,2.3065,2.3025,2.3065,3
20160901|2016-03-17 14:30,17,2.299,2.299,2.299,2.299,2
20160901|2016-03-17 15:30,17,2.3,2.3,2.3,2.3,1
20160901|2016-03-17 20:30,18,2.3075,2.3075,2.3075,2.3075,1
20160901|2016-03-17 21:00,18,2.3295,2.3295,2.3295,2.3295,3
20160901|2016-03-17 22:30,18,2.326,2.326,2.326,2.326,2
20160901|2016-03-18 02:00,18,2.317,2.317,2.316,2.316,11
20160901|2016-03-18 03:30,18,2.2965,2.297,2.2965,2.297,2
20160901|2016-03-18 07:00,18,2.3,2.3,2.2985,2.2985,6
20160901|2016-03-18 07:30,18,2.3,2.3,2.3,2.3,3
20160901|2016-03-18 08:00,18,2.306,2.32,2.306,2.31,55
20160901|2016-03-18 08:30,18,2.309,2.31,2.309,2.309,56
20160901|2016-03-18 10:00,18,2.302,2.3025,2.301,2.301,40
20160901|2016-03-18 11:00,18,2.2965,2.2965,2.296,2.296,35
20160901|2016-03-18 11:30,18,2.2925,2.2935,2.2895,2.2935,19
20160901|2016-03-18 12:00,18,2.295,2.295,2.2935,2.2935,13
20160901|2016-03-18 12:30,18,2.2965,2.2965,2.2965,2.2965,1
20160901|2016-03-18 13:30,18,2.298,2.298,2.297,2.2975,21
20160901|2016-03-18 14:00,18,2.2995,2.3,2.2985,2.2995,9
20160901|2016-03-18 14:30,18,2.2975,2.3005,2.2975,2.3005,4
20160901|2016-03-18 15:00,18,2.301,2.301,2.301,2.301,4
20160901|2016-03-20 20:00,21,2.282,2.282,2.282,2.282,1
20160901|2016-03-20 20:30,21,2.2945,2.2945,2.2945,2.2945,10
20160901|2016-03-20 21:00,21,2.305,2.305,2.305,2.305,1
20160901|2016-03-21 01:00,21,2.2895,2.2895,2.2895,2.2895,1
20160901|2016-03-21 02:00,21,2.285,2.285,2.283,2.283,3
20160901|2016-03-21 03:00,21,2.2895,2.29,2.2895,2.29,33
20160901|2016-03-21 03:30,21,2.2905,2.296,2.2905,2.296,20
20160901|2016-03-21 04:00,21,2.2975,2.2975,2.2975,2.2975,5
20160901|2016-03-21 06:00,21,2.3045,2.3045,2.3045,2.3045,2
20160901|2016-03-21 06:30,21,2.306,2.306,2.3055,2.306,12
20160901|2016-03-21 07:30,21,2.2985,2.2985,2.296,2.296,19
20160901|2016-03-21 08:00,21,2.297,2.3045,2.2955,2.3045,26
20160901|2016-03-21 08:30,21,2.303,2.306,2.303,2.3045,60
20160901|2016-03-21 09:00,21,2.3065,2.3065,2.3015,2.303,23
20160901|2016-03-21 09:30,21,2.297,2.297,2.292,2.295,4
20160901|2016-03-21 10:00,21,2.301,2.305,2.3,2.305,29
20160901|2016-03-21 10:30,21,2.3035,2.305,2.3035,2.305,24
20160901|2016-03-21 11:00,21,2.307,2.312,2.307,2.3075,37
20160901|2016-03-21 11:30,21,2.3085,2.3085,2.304,2.304,23
20160901|2016-03-21 12:00,21,2.304,2.304,2.303,2.304,11
20160901|2016-03-21 12:30,21,2.3045,2.305,2.3045,2.305,33
20160901|2016-03-21 13:00,21,2.3035,2.3035,2.302,2.302,2
20160901|2016-03-21 15:00,21,2.302,2.302,2.302,2.302,2
20160901|2016-03-21 15:30,21,2.3005,2.3005,2.3005,2.3005,1
20160901|2016-03-22 00:30,22,2.3,2.3,2.3,2.3,5
20160901|2016-03-22 03:30,22,2.2855,2.2855,2.2855,2.2855,3
20160901|2016-03-22 04:00,22,2.297,2.297,2.297,2.297,5
20160901|2016-03-22 04:30,22,2.303,2.303,2.303,2.303,4
20160901|2016-03-22 07:00,22,2.291,2.291,2.291,2.291,1
20160901|2016-03-22 08:00,22,2.29,2.29,2.2895,2.2895,3
20160901|2016-03-22 08:30,22,2.291,2.2975,2.2905,2.2975,20
20160901|2016-03-22 11:00,22,2.298,2.298,2.298,2.298,5
20160901|2016-03-22 11:30,22,2.299,2.301,2.299,2.3005,26
20160901|2016-03-22 12:00,22,2.301,2.301,2.3005,2.3005,2
20160901|2016-03-22 13:00,22,2.3,2.3,2.3,2.3,4
20160901|2016-03-22 13:30,22,2.3,2.3,2.3,2.3,1
20160901|2016-03-22 14:30,22,2.302,2.3045,2.302,2.3045,10
20160901|2016-03-22 15:30,22,2.3035,2.3035,2.3035,2.3035,1
20160901|2016-03-22 19:30,23,2.301,2.301,2.301,2.301,2
20160901|2016-03-22 20:00,23,2.304,2.304,2.304,2.304,1
20160901|2016-03-22 23:00,23,2.296,2.296,2.296,2.296,1
20160901|2016-03-22 23:30,23,2.2945,2.2945,2.2945,2.2945,1
20160901|2016-03-23 00:00,23,2.295,2.295,2.295,2.295,1
20160901|2016-03-23 02:30,23,2.2865,2.2865,2.2865,2.2865,1
20160901|2016-03-23 03:30,23,2.2945,2.2945,2.2945,2.2945,1
20160901|2016-03-23 04:00,23,2.292,2.2935,2.2905,2.292,44
20160901|2016-03-23 07:30,23,2.282,2.282,2.281,2.281,5
20160901|2016-03-23 08:00,23,2.281,2.281,2.2575,2.2615,145
20160901|2016-03-23 08:30,23,2.265,2.265,2.259,2.259,3
20160901|2016-03-23 09:00,23,2.2575,2.2575,2.2575,2.2575,1
20160901|2016-03-23 09:30,23,2.2555,2.2585,2.2545,2.257,7
20160901|2016-03-23 10:00,23,2.2565,2.2565,2.2565,2.2565,3
20160901|2016-03-23 10:30,23,2.256,2.256,2.2535,2.254,5
20160901|2016-03-23 11:00,23,2.251,2.251,2.248,2.248,7
20160901|2016-03-23 11:30,23,2.246,2.246,2.2435,2.2435,5
20160901|2016-03-23 12:00,23,2.249,2.249,2.249,2.249,1
20160901|2016-03-23 12:30,23,2.2565,2.2565,2.2565,2.2565,1
20160901|2016-03-23 13:00,23,2.251,2.251,2.251,2.251,6
20160901|2016-03-23 21:00,24,2.246,2.246,2.246,2.246,1
20160901|2016-03-24 05:30,24,2.2375,2.2375,2.2365,2.2365,14
20160901|2016-03-24 06:00,24,2.2235,2.2235,2.2235,2.2235,1
20160901|2016-03-24 07:00,24,2.2295,2.2325,2.2295,2.232,7
20160901|2016-03-24 07:30,24,2.235,2.236,2.234,2.236,6
20160901|2016-03-24 08:00,24,2.239,2.239,2.234,2.235,7
20160901|2016-03-24 08:30,24,2.2335,2.237,2.2335,2.237,6
20160901|2016-03-24 10:30,24,2.2355,2.2375,2.2355,2.2375,12
20160901|2016-03-24 11:00,24,2.24,2.2405,2.239,2.239,14
20160901|2016-03-24 11:30,24,2.2375,2.241,2.2375,2.241,13
20160901|2016-03-24 12:00,24,2.2395,2.2415,2.2395,2.2415,11
20160901|2016-03-24 12:30,24,2.245,2.245,2.245,2.245,1
20160901|2016-03-27 22:00,28,2.25,2.25,2.25,2.25,1
20160901|2016-03-27 23:30,28,2.2535,2.2535,2.2535,2.2535,6
20160901|2016-03-28 01:30,28,2.2375,2.2375,2.2375,2.2375,1
20160901|2016-03-28 07:30,28,2.244,2.244,2.2415,2.2415,2
20160901|2016-03-28 08:00,28,2.2425,2.2425,2.2425,2.2425,2
20160901|2016-03-28 08:30,28,2.2445,2.2465,2.2445,2.246,8
20160901|2016-03-28 09:00,28,2.246,2.246,2.2425,2.2425,25
20160901|2016-03-28 10:30,28,2.248,2.2645,2.248,2.2645,10
20160901|2016-03-28 11:00,28,2.266,2.266,2.264,2.264,4
20160901|2016-03-28 11:30,28,2.2585,2.2585,2.2585,2.2585,2
20160901|2016-03-28 12:00,28,2.255,2.255,2.2515,2.2515,3
20160901|2016-03-28 12:30,28,2.254,2.254,2.254,2.254,4
20160901|2016-03-28 13:00,28,2.2545,2.2545,2.2545,2.2545,1
20160901|2016-03-29 00:30,29,2.247,2.247,2.247,2.247,1
20160901|2016-03-29 01:30,29,2.2305,2.2305,2.23,2.23,5
20160901|2016-03-29 02:00,29,2.2305,2.2305,2.2305,2.2305,11
20160901|2016-03-29 03:30,29,2.2315,2.2315,2.2315,2.2315,2
20160901|2016-03-29 06:00,29,2.225,2.225,2.225,2.225,1
20160901|2016-03-29 07:00,29,2.2305,2.2335,2.227,2.233,16
20160901|2016-03-29 07:30,29,2.2335,2.2335,2.2305,2.232,12
20160901|2016-03-29 08:00,29,2.234,2.2345,2.2215,2.2255,54
20160901|2016-03-29 08:30,29,2.225,2.226,2.225,2.226,13
20160901|2016-03-29 09:00,29,2.227,2.227,2.227,2.227,2
20160901|2016-03-29 09:30,29,2.2245,2.2245,2.2245,2.2245,2
20160901|2016-03-29 10:00,29,2.2245,2.2245,2.212,2.2175,37
20160901|2016-03-29 10:30,29,2.216,2.219,2.216,2.219,5
20160901|2016-03-29 11:00,29,2.217,2.226,2.217,2.226,18
20160901|2016-03-29 11:30,29,2.2295,2.232,2.2275,2.228,50
20160901|2016-03-29 12:00,29,2.226,2.226,2.224,2.224,3
20160901|2016-03-29 12:30,29,2.225,2.225,2.225,2.225,2
20160901|2016-03-29 13:00,29,2.2285,2.2285,2.2285,2.2285,1
20160901|2016-03-29 14:00,29,2.223,2.223,2.223,2.223,12
20160901|2016-03-29 22:00,30,2.2195,2.2195,2.21,2.2105,6
20160901|2016-03-30 01:00,30,2.2035,2.2035,2.2035,2.2035,1
20160901|2016-03-30 05:00,30,2.211,2.211,2.211,2.211,1
20160901|2016-03-30 07:00,30,2.219,2.219,2.2085,2.2105,16
20160901|2016-03-30 07:30,30,2.2085,2.2105,2.2055,2.2055,8
20160901|2016-03-30 08:00,30,2.2055,2.2055,2.2,2.2025,37
20160901|2016-03-30 08:30,30,2.2035,2.2075,2.203,2.2075,8
20160901|2016-03-30 09:00,30,2.206,2.213,2.204,2.211,19
20160901|2016-03-30 09:30,30,2.22,2.22,2.22,2.22,2
20160901|2016-03-30 10:00,30,2.206,2.206,2.206,2.206,1
20160901|2016-03-30 10:30,30,2.2045,2.2045,2.2045,2.2045,3
20160901|2016-03-30 11:00,30,2.206,2.2065,2.206,2.206,31
20160901|2016-03-30 11:30,30,2.206,2.206,2.2045,2.205,7
20160901|2016-03-30 12:00,30,2.2065,2.2065,2.2065,2.2065,1
20160901|2016-03-30 12:30,30,2.204,2.207,2.204,2.205,13
20160901|2016-03-30 13:30,30,2.206,2.206,2.206,2.206,1
20160901|2016-03-30 14:00,30,2.206,2.206,2.206,2.206,1
20160901|2016-03-30 15:30,30,2.204,2.204,2.204,2.204,4
20160901|2016-03-30 19:30,31,2.1975,2.1975,2.195,2.195,27
20160901|2016-03-30 20:00,31,2.1875,2.195,2.1875,2.194,77
20160901|2016-03-30 20:30,31,2.194,2.194,2.193,2.194,8
20160901|2016-03-30 21:00,31,2.1945,2.1945,2.194,2.194,3
20160901|2016-03-30 21:30,31,2.1915,2.192,2.1915,2.1915,6
20160901|2016-03-30 23:30,31,2.1955,2.1955,2.1955,2.1955,1
20160901|2016-03-31 01:00,31,2.1935,2.1945,2.1935,2.1945,16
20160901|2016-03-31 02:30,31,2.1825,2.1825,2.1825,2.1825,1
20160901|2016-03-31 03:30,31,2.194,2.194,2.1935,2.1935,27
20160901|2016-03-31 05:30,31,2.1825,2.1825,2.1825,2.1825,1
20160901|2016-03-31 07:00,31,2.189,2.189,2.189,2.189,1
20160901|2016-03-31 07:30,31,2.193,2.193,2.192,2.192,4
20160901|2016-03-31 08:00,31,2.1915,2.192,2.1905,2.192,43
20160901|2016-03-31 08:30,31,2.2025,2.2035,2.2025,2.203,10
20160901|2016-03-31 09:00,31,2.209,2.21,2.209,2.21,4
20160901|2016-03-31 09:30,31,2.2075,2.209,2.2075,2.209,4
20160901|2016-03-31 10:00,31,2.2055,2.2055,2.199,2.199,13
20160901|2016-03-31 10:30,31,2.2,2.2,2.2,2.2,2
20160901|2016-03-31 11:00,31,2.199,2.199,2.1975,2.1975,32
20160901|2016-03-31 11:30,31,2.194,2.1985,2.194,2.198,121
20160901|2016-03-31 12:00,31,2.1975,2.198,2.1975,2.198,2
20160901|2016-03-31 13:00,31,2.199,2.199,2.199,2.199,1
20160901|2016-03-31 14:30,31,2.199,2.1995,2.199,2.1995,4
20160901|2016-03-31 15:00,31,2.1965,2.1965,2.1965,2.1965,1
20160901|2016-03-31 15:30,31,2.1975,2.1975,2.1975,2.1975,8
20160901|2016-04-01 01:00,1,2.202,2.2025,2.201,2.201,20
20160901|2016-04-01 03:00,1,2.2125,2.2125,2.212,2.212,9
20160901|2016-04-01 06:30,1,2.1985,2.1995,2.1985,2.1995,13
20160901|2016-04-01 07:00,1,2.1955,2.1955,2.1955,2.1955,2
20160901|2016-04-01 07:30,1,2.196,2.196,2.181,2.182,7
20160901|2016-04-01 08:00,1,2.18,2.1825,2.1765,2.179,20
20160901|2016-04-01 08:30,1,2.1815,2.184,2.1815,2.184,10
20160901|2016-04-01 09:00,1,2.191,2.2005,2.191,2.197,6
20160901|2016-04-01 09:30,1,2.1885,2.195,2.188,2.195,8
20160901|2016-04-01 10:00,1,2.1935,2.1935,2.192,2.192,6
20160901|2016-04-01 10:30,1,2.1945,2.1945,2.1945,2.1945,2
20160901|2016-04-01 11:00,1,2.1815,2.1835,2.1815,2.1835,3
20160901|2016-04-01 11:30,1,2.1755,2.1785,2.175,2.1785,9
20160901|2016-04-01 12:00,1,2.1785,2.185,2.1785,2.185,11
20160901|2016-04-01 12:30,1,2.18,2.18,2.18,2.18,2
20160901|2016-04-01 13:00,1,2.181,2.181,2.181,2.181,1
20160901|2016-04-01 14:00,1,2.1795,2.18,2.179,2.18,7
20160901|2016-04-01 15:00,1,2.182,2.182,2.182,2.182,1
20160901|2016-04-03 18:30,4,2.1705,2.175,2.1705,2.175,10
20160901|2016-04-03 19:00,4,2.173,2.173,2.173,2.173,5
20160901|2016-04-03 19:30,4,2.176,2.177,2.176,2.177,6
20160901|2016-04-03 20:30,4,2.1715,2.1715,2.1715,2.1715,5
20160901|2016-04-04 02:30,4,2.17,2.17,2.17,2.17,1
20160901|2016-04-04 05:30,4,2.1725,2.1725,2.1725,2.1725,11
20160901|2016-04-04 06:30,4,2.1765,2.1765,2.1765,2.1765,5
20160901|2016-04-04 07:00,4,2.174,2.179,2.174,2.179,6
20160901|2016-04-04 07:30,4,2.174,2.174,2.174,2.174,1
20160901|2016-04-04 08:00,4,2.174,2.174,2.172,2.1725,29
20160901|2016-04-04 08:30,4,2.171,2.171,2.168,2.168,8
20160901|2016-04-04 10:00,4,2.158,2.158,2.154,2.1545,5
20160901|2016-04-04 11:00,4,2.1595,2.1595,2.158,2.158,2
20160901|2016-04-04 11:30,4,2.1565,2.1585,2.1565,2.1575,33
20160901|2016-04-04 12:30,4,2.161,2.161,2.161,2.161,2
20160901|2016-04-04 14:00,4,2.16,2.16,2.16,2.16,2
20160901|2016-04-04 14:30,4,2.158,2.158,2.158,2.158,1
20160901|2016-04-04 15:00,4,2.1585,2.1585,2.1585,2.1585,6
20160901|2016-04-04 17:00,5,2.162,2.1635,2.162,2.1635,6
20160901|2016-04-04 19:30,5,2.164,2.164,2.164,2.164,2
20160901|2016-04-04 20:00,5,2.168,2.168,2.166,2.166,4
20160901|2016-04-04 22:00,5,2.17,2.17,2.17,2.17,5
20160901|2016-04-05 05:00,5,2.155,2.155,2.155,2.155,4
20160901|2016-04-05 07:00,5,2.1545,2.1545,2.1535,2.1545,5
20160901|2016-04-05 08:00,5,2.15,2.1635,2.15,2.1635,18
20160901|2016-04-05 08:30,5,2.162,2.162,2.162,2.162,1
20160901|2016-04-05 10:00,5,2.156,2.156,2.156,2.156,2
20160901|2016-04-05 11:00,5,2.1595,2.1595,2.1575,2.1575,11
20160901|2016-04-05 11:30,5,2.159,2.159,2.154,2.154,10
20160901|2016-04-05 12:00,5,2.154,2.154,2.154,2.154,1
20160901|2016-04-06 01:00,6,2.164,2.164,2.164,2.164,1
20160901|2016-04-06 06:00,6,2.151,2.151,2.151,2.151,1
20160901|2016-04-06 07:00,6,2.15,2.15,2.15,2.15,1
20160901|2016-04-06 07:30,6,2.148,2.148,2.148,2.148,2
20160901|2016-04-06 08:00,6,2.15,2.156,2.15,2.154,12
20160901|2016-04-06 08:30,6,2.1555,2.1555,2.152,2.153,156
20160901|2016-04-06 09:00,6,2.1525,2.155,2.1525,2.1535,38
20160901|2016-04-06 09:30,6,2.154,2.1635,2.154,2.163,29
20160901|2016-04-06 10:00,6,2.163,2.1645,2.1585,2.161,48
20160901|2016-04-06 10:30,6,2.1615,2.168,2.1615,2.163,40
20160901|2016-04-06 11:00,6,2.163,2.164,2.16,2.16,29
20160901|2016-04-06 11:30,6,2.1595,2.1635,2.158,2.1615,507
20160901|2016-04-06 12:00,6,2.1605,2.1605,2.1605,2.1605,7
20160901|2016-04-06 12:30,6,2.1605,2.1605,2.1605,2.1605,13
20160901|2016-04-06 14:00,6,2.1605,2.1605,2.1605,2.1605,3
20160901|2016-04-06 14:30,6,2.1605,2.1605,2.1605,2.1605,1
20160901|2016-04-06 18:00,7,2.16,2.16,2.16,2.16,5
20160901|2016-04-06 19:30,7,2.1675,2.1675,2.1675,2.1675,1
20160901|2016-04-07 02:00,7,2.157,2.157,2.136,2.136,3
20160901|2016-04-07 02:30,7,2.134,2.1365,2.134,2.1365,2
20160901|2016-04-07 03:30,7,2.135,2.135,2.135,2.135,3
20160901|2016-04-07 04:00,7,2.134,2.134,2.134,2.134,1
20160901|2016-04-07 04:30,7,2.134,2.134,2.134,2.134,5
20160901|2016-04-07 05:00,7,2.133,2.133,2.1235,2.1235,5
20160901|2016-04-07 05:30,7,2.1205,2.1205,2.1205,2.1205,4
20160901|2016-04-07 06:00,7,2.123,2.123,2.123,2.123,1
20160901|2016-04-07 07:00,7,2.118,2.118,2.118,2.118,1
20160901|2016-04-07 07:30,7,2.121,2.121,2.121,2.121,1
20160901|2016-04-07 08:00,7,2.1235,2.1235,2.11,2.11,16
20160901|2016-04-07 08:30,7,2.1105,2.1115,2.1105,2.111,9
20160901|2016-04-07 09:00,7,2.11,2.11,2.092,2.092,22
20160901|2016-04-07 09:30,7,2.0975,2.101,2.097,2.101,85
20160901|2016-04-07 10:00,7,2.0975,2.1015,2.0975,2.0985,42
20160901|2016-04-07 10:30,7,2.103,2.105,2.0965,2.0965,27
20160901|2016-04-07 11:00,7,2.0965,2.0975,2.096,2.097,43
20160901|2016-04-07 11:30,7,2.0955,2.0955,2.094,2.095,11
20160901|2016-04-07 12:00,7,2.0945,2.095,2.0945,2.095,6
20160901|2016-04-07 13:00,7,2.086,2.0865,2.086,2.0865,10
20160901|2016-04-07 13:30,7,2.092,2.092,2.092,2.092,2
20160901|2016-04-07 19:30,8,2.091,2.0915,2.091,2.0915,5
20160901|2016-04-08 00:00,8,2.101,2.101,2.101,2.101,1
20160901|2016-04-08 01:00,8,2.0995,2.0995,2.0995,2.0995,1
20160901|2016-04-08 02:00,8,2.102,2.1035,2.1005,2.103,51
20160901|2016-04-08 02:30,8,2.1075,2.1075,2.1075,2.1075,2
20160901|2016-04-08 03:00,8,2.106,2.106,2.106,2.106,5
20160901|2016-04-08 04:00,8,2.101,2.101,2.097,2.097,19
20160901|2016-04-08 04:30,8,2.0965,2.0965,2.095,2.095,18
20160901|2016-04-08 05:30,8,2.09,2.09,2.09,2.09,5
20160901|2016-04-08 06:30,8,2.097,2.097,2.097,2.097,5
20160901|2016-04-08 07:00,8,2.097,2.097,2.093,2.093,7
20160901|2016-04-08 07:30,8,2.0945,2.0945,2.093,2.0945,16
20160901|2016-04-08 08:00,8,2.097,2.103,2.0965,2.103,22
20160901|2016-04-08 08:30,8,2.104,2.104,2.102,2.102,21
20160901|2016-04-08 09:30,8,2.1,2.1075,2.1,2.1075,7
20160901|2016-04-08 10:00,8,2.11,2.11,2.107,2.107,8
20160901|2016-04-08 10:30,8,2.1,2.1,2.0975,2.0975,9
20160901|2016-04-08 11:00,8,2.0985,2.0985,2.0985,2.0985,10
20160901|2016-04-08 11:30,8,2.099,2.1025,2.099,2.1005,61
20160901|2016-04-08 13:00,8,2.1015,2.1015,2.1015,2.1015,2
20160901|2016-04-08 14:30,8,2.0995,2.0995,2.0995,2.0995,2
20160901|2016-04-10 17:00,11,2.1,2.1,2.1,2.1,1
20160901|2016-04-10 17:30,11,2.101,2.101,2.101,2.101,1
20160901|2016-04-10 19:30,11,2.101,2.101,2.099,2.099,6
20160901|2016-04-10 20:00,11,2.1035,2.1035,2.1035,2.1035,2
20160901|2016-04-10 20:30,11,2.106,2.106,2.106,2.106,1
20160901|2016-04-10 21:00,11,2.1035,2.11,2.1035,2.11,15
20160901|2016-04-11 00:30,11,2.112,2.112,2.1085,2.1085,8
20160901|2016-04-11 01:00,11,2.103,2.103,2.103,2.103,1
20160901|2016-04-11 02:00,11,2.095,2.095,2.095,2.095,1
20160901|2016-04-11 02:30,11,2.1,2.1,2.1,2.1,15
20160901|2016-04-11 03:30,11,2.096,2.096,2.094,2.094,13
20160901|2016-04-11 04:30,11,2.09,2.091,2.09,2.091,3
20160901|2016-04-11 05:00,11,2.09,2.091,2.09,2.091,7
20160901|2016-04-11 05:30,11,2.092,2.0925,2.091,2.092,43
20160901|2016-04-11 06:00,11,2.092,2.0955,2.0905,2.0905,66
20160901|2016-04-11 06:30,11,2.0905,2.0915,2.089,2.089,17
20160901|2016-04-11 07:00,11,2.088,2.091,2.088,2.091,11
20160901|2016-04-11 07:30,11,2.0965,2.0965,2.0965,2.0965,1
20160901|2016-04-11 08:00,11,2.0995,2.105,2.0995,2.1035,32
20160901|2016-04-11 08:30,11,2.11,2.111,2.1095,2.1095,18
20160901|2016-04-11 09:00,11,2.1075,2.1075,2.105,2.105,2
20160901|2016-04-11 09:30,11,2.1005,2.1035,2.1005,2.102,12
20160901|2016-04-11 10:00,11,2.103,2.106,2.103,2.1055,7
20160901|2016-04-11 10:30,11,2.1045,2.106,2.1005,2.1005,61
20160901|2016-04-11 11:30,11,2.1035,2.1045,2.1025,2.103,48
20160901|2016-04-11 12:00,11,2.1025,2.103,2.1025,2.103,5
20160901|2016-04-11 13:00,11,2.1035,2.1035,2.1035,2.1035,2
20160901|2016-04-11 13:30,11,2.102,2.102,2.102,2.102,1
20160901|2016-04-11 14:00,11,2.1,2.1,2.1,2.1,1
20160901|2016-04-11 15:00,11,2.098,2.098,2.098,2.098,1
20160901|2016-04-11 15:30,11,2.097,2.097,2.097,2.097,1
20160901|2016-04-11 20:30,12,2.1,2.1,2.1,2.1,5
20160901|2016-04-11 21:00,12,2.105,2.105,2.105,2.105,5
20160901|2016-04-11 22:00,12,2.104,2.104,2.104,2.104,1
20160901|2016-04-11 23:30,12,2.103,2.103,2.103,2.103,1
20160901|2016-04-12 01:30,12,2.1125,2.1125,2.1125,2.1125,1
20160901|2016-04-12 02:30,12,2.107,2.107,2.107,2.107,1
20160901|2016-04-12 03:00,12,2.1185,2.1185,2.1185,2.1185,1
20160901|2016-04-12 03:30,12,2.1245,2.1245,2.1235,2.1235,2
20160901|2016-04-12 04:00,12,2.13,2.1305,2.125,2.125,48
20160901|2016-04-12 05:30,12,2.117,2.118,2.117,2.118,2
20160901|2016-04-12 06:00,12,2.1215,2.122,2.121,2.121,13
20160901|2016-04-12 07:00,12,2.123,2.1245,2.119,2.1245,9
20160901|2016-04-12 07:30,12,2.1215,2.122,2.1195,2.1195,14
20160901|2016-04-12 08:00,12,2.119,2.1295,2.1175,2.1295,29
20160901|2016-04-12 08:30,12,2.1335,2.137,2.1335,2.1345,4
20160901|2016-04-12 09:00,12,2.1355,2.1355,2.1275,2.1275,24
20160901|2016-04-12 09:30,12,2.1345,2.135,2.1345,2.135,5
20160901|2016-04-12 10:00,12,2.132,2.135,2.132,2.135,6
20160901|2016-04-12 10:30,12,2.1435,2.1485,2.1435,2.146,9
20160901|2016-04-12 11:00,12,2.147,2.151,2.147,2.151,3
20160901|2016-04-12 11:30,12,2.152,2.162,2.152,2.158,50
20160901|2016-04-12 13:00,12,2.1595,2.161,2.1595,2.161,3
20160901|2016-04-12 13:30,12,2.1655,2.1655,2.1635,2.1635,5
20160901|2016-04-12 14:30,12,2.1585,2.159,2.1585,2.159,3
20160901|2016-04-12 19:00,13,2.1625,2.1625,2.1625,2.1625,5
20160901|2016-04-12 19:30,13,2.1575,2.1575,2.1575,2.1575,2
20160901|2016-04-12 20:30,13,2.168,2.168,2.167,2.167,9
20160901|2016-04-12 21:00,13,2.18,2.181,2.18,2.1805,5
20160901|2016-04-12 21:30,13,2.184,2.184,2.184,2.184,3
20160901|2016-04-12 22:00,13,2.1655,2.1655,2.1655,2.1655,1
20160901|2016-04-12 22:30,13,2.172,2.172,2.172,2.172,2
20160901|2016-04-13 00:00,13,2.177,2.177,2.177,2.177,1
20160901|2016-04-13 01:00,13,2.176,2.176,2.174,2.174,2
20160901|2016-04-13 03:30,13,2.169,2.169,2.169,2.169,2
20160901|2016-04-13 04:00,13,2.1675,2.168,2.1655,2.168,24
20160901|2016-04-13 04:30,13,2.17,2.17,2.166,2.169,7
20160901|2016-04-13 05:00,13,2.172,2.172,2.171,2.171,4
20160901|2016-04-13 06:00,13,2.1705,2.1705,2.1705,2.1705,1
20160901|2016-04-13 07:00,13,2.1735,2.1735,2.1735,2.1735,1
20160901|2016-04-13 08:00,13,2.1745,2.1755,2.1745,2.1755,6
20160901|2016-04-13 08:30,13,2.186,2.186,2.1735,2.1735,13
20160901|2016-04-13 09:00,13,2.1775,2.1785,2.1765,2.1785,8
20160901|2016-04-13 09:30,13,2.1775,2.1775,2.1765,2.1765,5
20160901|2016-04-13 10:00,13,2.1835,2.1835,2.1835,2.1835,1
20160901|2016-04-13 10:30,13,2.179,2.1805,2.179,2.1805,4
20160901|2016-04-13 11:00,13,2.18,2.1805,2.178,2.178,12
20160901|2016-04-13 11:30,13,2.1775,2.1845,2.1775,2.182,31
20160901|2016-04-13 12:00,13,2.1805,2.1815,2.1805,2.1815,4
20160901|2016-04-13 12:30,13,2.1835,2.1835,2.1835,2.1835,2
20160901|2016-04-13 13:00,13,2.1865,2.187,2.1865,2.187,4
20160901|2016-04-13 14:00,13,2.184,2.184,2.184,2.184,1
20160901|2016-04-13 15:00,13,2.181,2.181,2.181,2.181,1
20160901|2016-04-13 17:00,14,2.1835,2.186,2.1835,2.186,5
20160901|2016-04-13 17:30,14,2.187,2.187,2.187,2.187,3
20160901|2016-04-13 18:00,14,2.1845,2.1845,2.1845,2.1845,1
20160901|2016-04-13 20:00,14,2.179,2.183,2.179,2.18,25
20160901|2016-04-13 20:30,14,2.17,2.17,2.17,2.17,5
20160901|2016-04-13 23:30,14,2.1795,2.18,2.1795,2.18,2
20160901|2016-04-14 00:30,14,2.1775,2.1775,2.168,2.168,3
20160901|2016-04-14 02:00,14,2.1635,2.1635,2.158,2.1625,9
20160901|2016-04-14 04:30,14,2.171,2.1735,2.171,2.1735,10
20160901|2016-04-14 05:30,14,2.1805,2.1805,2.1805,2.1805,1
20160901|2016-04-14 06:30,14,2.175,2.175,2.175,2.175,1
20160901|2016-04-14 07:30,14,2.1825,2.1875,2.1825,2.184,13
20160901|2016-04-14 08:00,14,2.184,2.1895,2.184,2.1895,13
20160901|2016-04-14 08:30,14,2.1835,2.1835,2.176,2.176,8
20160901|2016-04-14 09:30,14,2.177,2.177,2.177,2.177,1
20160901|2016-04-14 10:00,14,2.179,2.18,2.1785,2.179,22
20160901|2016-04-14 10:30,14,2.1815,2.1825,2.18,2.1805,6
20160901|2016-04-14 11:00,14,2.182,2.184,2.181,2.1835,16
20160901|2016-04-14 11:30,14,2.182,2.186,2.1805,2.185,29
20160901|2016-04-14 12:00,14,2.187,2.187,2.184,2.184,2
20160901|2016-04-14 12:30,14,2.185,2.185,2.185,2.185,2
20160901|2016-04-14 14:30,14,2.184,2.1845,2.184,2.1845,16
20160901|2016-04-14 17:00,15,2.1815,2.1815,2.1815,2.1815,1
20160901|2016-04-15 00:30,15,2.1735,2.1735,2.1735,2.1735,1
20160901|2016-04-15 01:00,15,2.1715,2.1725,2.1715,2.1725,3
20160901|2016-04-15 02:00,15,2.1635,2.1635,2.1635,2.1635,1
20160901|2016-04-15 02:30,15,2.1715,2.1715,2.1715,2.1715,1
20160901|2016-04-15 03:00,15,2.1715,2.1715,2.1715,2.1715,1
20160901|2016-04-15 03:30,15,2.1685,2.1685,2.1685,2.1685,1
20160901|2016-04-15 04:00,15,2.17,2.17,2.17,2.17,10
20160901|2016-04-15 05:00,15,2.1695,2.1695,2.1695,2.1695,1
20160901|2016-04-15 05:30,15,2.166,2.166,2.166,2.166,2
20160901|2016-04-15 07:00,15,2.155,2.1575,2.15,2.1575,9
20160901|2016-04-15 08:00,15,2.16,2.1615,2.1595,2.16,27
20160901|2016-04-15 08:30,15,2.1635,2.1635,2.1535,2.1535,5
20160901|2016-04-15 09:00,15,2.1555,2.158,2.1525,2.158,26
20160901|2016-04-15 09:30,15,2.157,2.157,2.157,2.157,1
20160901|2016-04-15 10:00,15,2.157,2.166,2.157,2.166,7
20160901|2016-04-15 10:30,15,2.166,2.17,2.166,2.168,25
20160901|2016-04-15 11:00,15,2.168,2.168,2.1675,2.1675,4
20160901|2016-04-15 11:30,15,2.1665,2.1675,2.1665,2.167,32
20160901|2016-04-15 12:00,15,2.168,2.168,2.168,2.168,5
20160901|2016-04-15 12:30,15,2.169,2.169,2.168,2.168,12
20160901|2016-04-15 13:30,15,2.165,2.1655,2.165,2.1655,7
20160901|2016-04-15 15:00,15,2.164,2.164,2.164,2.164,1
20160901|2016-04-17 17:00,18,2.15,2.15,2.1475,2.1475,3
20160901|2016-04-17 20:00,18,2.165,2.168,2.1645,2.1645,20
20160901|2016-04-17 22:00,18,2.162,2.163,2.162,2.163,8
20160901|2016-04-18 01:30,18,2.156,2.1565,2.156,2.1565,2
20160901|2016-04-18 03:30,18,2.1585,2.1585,2.1585,2.1585,1
20160901|2016-04-18 04:30,18,2.1585,2.1585,2.1585,2.1585,2
20160901|2016-04-18 05:30,18,2.1565,2.1565,2.1565,2.1565,1
20160901|2016-04-18 07:00,18,2.1545,2.1545,2.1545,2.1545,1
20160901|2016-04-18 07:30,18,2.16,2.165,2.16,2.1625,26
20160901|2016-04-18 08:00,18,2.1625,2.169,2.1625,2.169,13
20160901|2016-04-18 08:30,18,2.17,2.17,2.17,2.17,5
20160901|2016-04-18 09:00,18,2.175,2.18,2.1735,2.18,7
20160901|2016-04-18 09:30,18,2.1825,2.1825,2.1795,2.1795,10
20160901|2016-04-18 10:00,18,2.1805,2.1805,2.1805,2.1805,2
20160901|2016-04-18 10:30,18,2.1845,2.1865,2.181,2.181,4
20160901|2016-04-18 11:30,18,2.178,2.179,2.178,2.1785,11
20160901|2016-04-18 13:30,18,2.179,2.179,2.179,2.179,2
20160901|2016-04-18 14:00,18,2.1815,2.182,2.1815,2.182,2
20160901|2016-04-18 15:00,18,2.18,2.18,2.18,2.18,1
20160901|2016-04-18 19:00,19,2.1825,2.1825,2.1825,2.1825,4
20160901|2016-04-18 20:00,19,2.1865,2.1925,2.1865,2.1925,2
20160901|2016-04-18 21:30,19,2.1745,2.1745,2.1745,2.1745,1
20160901|2016-04-18 23:30,19,2.171,2.171,2.171,2.171,1
20160901|2016-04-19 00:30,19,2.1765,2.1765,2.1765,2.1765,1
20160901|2016-04-19 01:00,19,2.1745,2.1745,2.1715,2.1715,6
20160901|2016-04-19 01:30,19,2.179,2.179,2.179,2.179,1
20160901|2016-04-19 02:30,19,2.1755,2.1755,2.175,2.175,3
20160901|2016-04-19 03:00,19,2.17,2.17,2.1675,2.1675,2
20160901|2016-04-19 04:30,19,2.165,2.165,2.165,2.165,1
20160901|2016-04-19 05:00,19,2.1595,2.1595,2.1595,2.1595,1
20160901|2016-04-19 07:00,19,2.1775,2.1815,2.1775,2.1815,3
20160901|2016-04-19 07:30,19,2.182,2.183,2.182,2.183,4
20160901|2016-04-19 08:00,19,2.1845,2.1865,2.1805,2.1865,19
20160901|2016-04-19 08:30,19,2.1915,2.2165,2.1915,2.2145,63
20160901|2016-04-19 09:00,19,2.2135,2.214,2.2135,2.214,5
20160901|2016-04-19 09:30,19,2.215,2.22,2.215,2.219,14
20160901|2016-04-19 10:00,19,2.2345,2.2345,2.226,2.226,3
20160901|2016-04-19 10:30,19,2.234,2.234,2.2285,2.2285,19
20160901|2016-04-19 11:00,19,2.2305,2.233,2.2295,2.233,7
20160901|2016-04-19 11:30,19,2.2355,2.2365,2.234,2.2365,47
20160901|2016-04-19 13:00,19,2.2355,2.2355,2.233,2.233,24
20160901|2016-04-19 14:00,19,2.236,2.236,2.236,2.236,1
20160901|2016-04-19 15:00,19,2.2345,2.237,2.2345,2.237,9
20160901|2016-04-19 20:30,20,2.235,2.235,2.235,2.235,1
20160901|2016-04-20 00:30,20,2.2165,2.2165,2.21,2.21,6
20160901|2016-04-20 01:00,20,2.21,2.2185,2.21,2.2185,19
20160901|2016-04-20 01:30,20,2.22,2.2275,2.22,2.2275,13
20160901|2016-04-20 02:30,20,2.227,2.227,2.227,2.227,1
20160901|2016-04-20 03:30,20,2.225,2.225,2.225,2.225,7
20160901|2016-04-20 04:00,20,2.2255,2.2255,2.2255,2.2255,1
20160901|2016-04-20 04:30,20,2.224,2.225,2.2225,2.225,6
20160901|2016-04-20 05:30,20,2.223,2.223,2.223,2.223,1
20160901|2016-04-20 06:00,20,2.226,2.226,2.226,2.226,1
20160901|2016-04-20 07:00,20,2.227,2.2345,2.227,2.2345,3
20160901|2016-04-20 08:00,20,2.2365,2.237,2.2335,2.2335,35
20160901|2016-04-20 08:30,20,2.233,2.233,2.233,2.233,1
20160901|2016-04-20 09:00,20,2.2345,2.2345,2.2315,2.232,11
20160901|2016-04-20 09:30,20,2.234,2.236,2.2335,2.236,4
20160901|2016-04-20 10:00,20,2.2415,2.2415,2.2395,2.2395,3
20160901|2016-04-20 10:30,20,2.248,2.2525,2.248,2.2525,5
20160901|2016-04-20 11:00,20,2.249,2.249,2.2455,2.2455,4
20160901|2016-04-20 11:30,20,2.25,2.2535,2.249,2.2495,40
20160901|2016-04-20 12:00,20,2.249,2.249,2.2485,2.2485,4
20160901|2016-04-20 13:30,20,2.2505,2.2505,2.25,2.25,2
20160901|2016-04-20 14:00,20,2.249,2.249,2.249,2.249,2
20160901|2016-04-20 15:30,20,2.2485,2.2485,2.2485,2.2485,20
20160901|2016-04-20 17:00,21,2.244,2.246,2.244,2.246,4
20160901|2016-04-20 18:00,21,2.2495,2.2495,2.2495,2.2495,1
20160901|2016-04-20 19:30,21,2.246,2.246,2.246,2.246,2
20160901|2016-04-20 20:00,21,2.254,2.254,2.2535,2.2535,68
20160901|2016-04-20 20:30,21,2.254,2.254,2.243,2.2435,142
20160901|2016-04-20 21:00,21,2.245,2.245,2.245,2.245,5
20160901|2016-04-20 22:00,21,2.249,2.249,2.249,2.249,2
20160901|2016-04-20 22:30,21,2.257,2.257,2.257,2.257,1
20160901|2016-04-20 23:30,21,2.257,2.257,2.257,2.257,1
20160901|2016-04-21 00:30,21,2.261,2.2645,2.261,2.264,10
20160901|2016-04-21 01:30,21,2.2695,2.2695,2.2695,2.2695,1
20160901|2016-04-21 02:00,21,2.2665,2.2665,2.26,2.26,3
20160901|2016-04-21 02:30,21,2.263,2.263,2.26,2.26,5
20160901|2016-04-21 03:00,21,2.2595,2.2595,2.2595,2.2595,1
20160901|2016-04-21 03:30,21,2.256,2.2565,2.256,2.2565,4
20160901|2016-04-21 04:30,21,2.265,2.2665,2.265,2.2665,5
20160901|2016-04-21 05:00,21,2.2675,2.2675,2.2675,2.2675,1
20160901|2016-04-21 05:30,21,2.27,2.272,2.27,2.272,10
20160901|2016-04-21 06:30,21,2.2695,2.2695,2.268,2.268,7
20160901|2016-04-21 07:00,21,2.274,2.285,2.274,2.281,9
20160901|2016-04-21 07:30,21,2.283,2.283,2.2825,2.2825,3
20160901|2016-04-21 08:00,21,2.2865,2.2895,2.259,2.265,53
20160901|2016-04-21 08:30,21,2.2675,2.2675,2.236,2.236,27
20160901|2016-04-21 09:00,21,2.238,2.25,2.238,2.247,14
20160901|2016-04-21 09:30,21,2.2455,2.2505,2.2455,2.2505,3
20160901|2016-04-21 10:00,21,2.25,2.265,2.25,2.264,16
20160901|2016-04-21 10:30,21,2.263,2.263,2.2605,2.2605,3
20160901|2016-04-21 11:00,21,2.2555,2.2555,2.2555,2.2555,2
20160901|2016-04-21 11:30,21,2.261,2.261,2.2605,2.2605,4
20160901|2016-04-21 12:00,21,2.258,2.258,2.258,2.258,2
20160901|2016-04-21 12:30,21,2.261,2.261,2.261,2.261,1
20160901|2016-04-21 13:30,21,2.2555,2.2555,2.2555,2.2555,2
20160901|2016-04-21 14:30,21,2.2585,2.2585,2.2585,2.2585,1
20160901|2016-04-21 17:00,22,2.262,2.265,2.262,2.265,2
20160901|2016-04-21 17:30,22,2.265,2.265,2.265,2.265,4
20160901|2016-04-21 18:00,22,2.265,2.265,2.2645,2.2645,3
20160901|2016-04-21 19:00,22,2.2615,2.2615,2.2615,2.2615,1
20160901|2016-04-21 21:30,22,2.2575,2.2575,2.2575,2.2575,1
20160901|2016-04-21 22:30,22,2.2505,2.2505,2.2505,2.2505,1
20160901|2016-04-22 03:00,22,2.2665,2.27,2.2665,2.27,3
20160901|2016-04-22 04:00,22,2.265,2.265,2.265,2.265,1
20160901|2016-04-22 04:30,22,2.2675,2.2675,2.2675,2.2675,1
20160901|2016-04-22 05:00,22,2.2715,2.2715,2.2715,2.2715,1
20160901|2016-04-22 06:00,22,2.274,2.274,2.274,2.274,1
20160901|2016-04-22 06:30,22,2.2665,2.2675,2.2665,2.2675,3
20160901|2016-04-22 07:00,22,2.27,2.2725,2.27,2.2725,3
20160901|2016-04-22 07:30,22,2.275,2.275,2.275,2.275,1
20160901|2016-04-22 08:00,22,2.2745,2.282,2.27,2.279,56
20160901|2016-04-22 08:30,22,2.2795,2.29,2.2795,2.29,8
20160901|2016-04-22 09:00,22,2.2925,2.306,2.2885,2.303,28
20160901|2016-04-22 09:30,22,2.305,2.305,2.286,2.286,31
20160901|2016-04-22 10:00,22,2.2915,2.2915,2.284,2.2855,22
20160901|2016-04-22 10:30,22,2.29,2.29,2.2755,2.277,40
20160901|2016-04-22 11:00,22,2.279,2.2795,2.277,2.277,4
20160901|2016-04-22 11:30,22,2.275,2.275,2.273,2.273,30
20160901|2016-04-22 12:00,22,2.2735,2.2755,2.273,2.2755,5
20160901|2016-04-22 13:00,22,2.2825,2.2825,2.28,2.28,9
20160901|2016-04-22 13:30,22,2.2785,2.2805,2.2785,2.2805,12
20160901|2016-04-22 14:30,22,2.2795,2.2795,2.2795,2.2795,9
20160901|2016-04-22 15:00,22,2.2745,2.2745,2.273,2.2735,4
20160901|2016-04-22 15:30,22,2.2725,2.2725,2.2725,2.2725,6
20160901|2016-04-24 17:00,25,2.2745,2.2805,2.2745,2.2805,5
20160901|2016-04-24 18:00,25,2.2725,2.2725,2.2725,2.2725,2
20160901|2016-04-24 18:30,25,2.2765,2.2765,2.2765,2.2765,1
20160901|2016-04-24 20:00,25,2.269,2.269,2.267,2.2685,7
20160901|2016-04-24 20:30,25,2.2665,2.268,2.2665,2.268,2
20160901|2016-04-24 21:00,25,2.271,2.2745,2.271,2.2745,2
20160901|2016-04-24 23:30,25,2.2685,2.2685,2.2685,2.2685,1
20160901|2016-04-25 01:00,25,2.2715,2.2725,2.271,2.272,19
20160901|2016-04-25 01:30,25,2.2725,2.276,2.2725,2.276,4
20160901|2016-04-25 03:00,25,2.2625,2.2625,2.2625,2.2625,1
20160901|2016-04-25 03:30,25,2.2665,2.2665,2.265,2.265,2
20160901|2016-04-25 04:00,25,2.257,2.257,2.257,2.257,1
20160901|2016-04-25 04:30,25,2.2605,2.2605,2.2605,2.2605,1
20160901|2016-04-25 07:00,25,2.2675,2.2675,2.267,2.267,4
20160901|2016-04-25 07:30,25,2.274,2.2755,2.2735,2.2755,3
20160901|2016-04-25 08:00,25,2.276,2.276,2.265,2.271,52
20160901|2016-04-25 08:30,25,2.2725,2.279,2.2715,2.2755,31
20160901|2016-04-25 09:00,25,2.269,2.272,2.2685,2.27,44
20160901|2016-04-25 09:30,25,2.268,2.2685,2.2675,2.2685,20
20160901|2016-04-25 10:00,25,2.2725,2.2745,2.271,2.2745,26
20160901|2016-04-25 10:30,25,2.2755,2.2755,2.2685,2.2685,4
20160901|2016-04-25 11:00,25,2.2665,2.2665,2.2585,2.264,13
20160901|2016-04-25 11:30,25,2.263,2.263,2.2605,2.262,31
20160901|2016-04-25 12:00,25,2.2625,2.2635,2.2625,2.263,13
20160901|2016-04-25 13:00,25,2.26,2.26,2.259,2.259,3
20160901|2016-04-25 13:30,25,2.258,2.258,2.258,2.258,40
20160901|2016-04-25 14:00,25,2.26,2.26,2.26,2.26,1
20160901|2016-04-25 14:30,25,2.258,2.258,2.258,2.258,1
20160901|2016-04-25 15:30,25,2.26,2.26,2.26,2.26,2
20160901|2016-04-25 18:00,26,2.258,2.258,2.258,2.258,4
20160901|2016-04-25 21:30,26,2.2605,2.2605,2.255,2.255,2
20160901|2016-04-25 22:00,26,2.246,2.246,2.24,2.245,6
20160901|2016-04-25 23:00,26,2.2445,2.2445,2.2445,2.2445,1
20160901|2016-04-26 00:30,26,2.243,2.243,2.241,2.241,9
20160901|2016-04-26 01:00,26,2.2375,2.2375,2.236,2.236,2
20160901|2016-04-26 01:30,26,2.238,2.2455,2.238,2.2455,20
20160901|2016-04-26 02:00,26,2.244,2.2505,2.244,2.2505,7
20160901|2016-04-26 03:30,26,2.241,2.245,2.241,2.245,2
20160901|2016-04-26 04:00,26,2.2465,2.2465,2.2465,2.2465,1
20160901|2016-04-26 05:30,26,2.235,2.2365,2.235,2.2365,2
20160901|2016-04-26 06:00,26,2.237,2.2385,2.237,2.2385,27
20160901|2016-04-26 07:00,26,2.241,2.2425,2.237,2.237,30
20160901|2016-04-26 07:30,26,2.2415,2.243,2.2415,2.243,5
20160901|2016-04-26 08:00,26,2.242,2.246,2.241,2.246,11
20160901|2016-04-26 08:30,26,2.2485,2.2485,2.2425,2.2425,29
20160901|2016-04-26 09:00,26,2.247,2.248,2.2465,2.2465,9
20160901|2016-04-26 09:30,26,2.2405,2.244,2.239,2.244,31
20160901|2016-04-26 10:00,26,2.243,2.2505,2.243,2.2505,31
20160901|2016-04-26 10:30,26,2.2515,2.2535,2.2515,2.2535,9
20160901|2016-04-26 11:00,26,2.255,2.255,2.2515,2.2515,3
20160901|2016-04-26 11:30,26,2.2515,2.253,2.2495,2.2525,50
20160901|2016-04-26 12:00,26,2.254,2.254,2.25,2.252,11
20160901|2016-04-26 12:30,26,2.2535,2.2535,2.2535,2.2535,6
20160901|2016-04-26 13:00,26,2.254,2.2565,2.254,2.2565,5
20160901|2016-04-26 13:30,26,2.251,2.251,2.25,2.25,3
20160901|2016-04-26 14:00,26,2.251,2.251,2.251,2.251,3
20160901|2016-04-26 15:00,26,2.2545,2.2545,2.2545,2.2545,1
20160901|2016-04-26 15:30,26,2.2575,2.2625,2.2575,2.2625,6
20160901|2016-04-26 19:00,27,2.2595,2.2595,2.2595,2.2595,3
20160901|2016-04-26 20:00,27,2.258,2.26,2.2575,2.26,15
20160901|2016-04-26 22:00,27,2.24,2.24,2.24,2.24,1
20160901|2016-04-26 22:30,27,2.2395,2.2395,2.2395,2.2395,1
20160901|2016-04-27 00:30,27,2.238,2.238,2.2365,2.2365,3
20160901|2016-04-27 01:00,27,2.24,2.24,2.24,2.24,1
20160901|2016-04-27 03:00,27,2.2365,2.2365,2.2365,2.2365,1
20160901|2016-04-27 03:30,27,2.2395,2.2395,2.2395,2.2395,1
20160901|2016-04-27 04:30,27,2.2375,2.238,2.237,2.237,5
20160901|2016-04-27 05:00,27,2.24,2.24,2.238,2.238,5
20160901|2016-04-27 05:30,27,2.2385,2.2385,2.2385,2.2385,1
20160901|2016-04-27 06:00,27,2.2365,2.2365,2.2335,2.2345,32
20160901|2016-04-27 06:30,27,2.234,2.235,2.2315,2.2335,59
20160901|2016-04-27 07:00,27,2.235,2.2455,2.235,2.2445,21
20160901|2016-04-27 08:00,27,2.2415,2.2425,2.233,2.233,31
20160901|2016-04-27 08:30,27,2.231,2.235,2.216,2.219,72
20160901|2016-04-27 09:00,27,2.2195,2.225,2.2195,2.2205,35
20160901|2016-04-27 09:30,27,2.218,2.2185,2.2085,2.21,71
20160901|2016-04-27 10:00,27,2.209,2.2215,2.2075,2.2215,47
20160901|2016-04-27 10:30,27,2.221,2.225,2.22,2.225,44
20160901|2016-04-27 11:00,27,2.223,2.2245,2.222,2.2245,25
20160901|2016-04-27 11:30,27,2.226,2.2305,2.2255,2.2305,74
20160901|2016-04-27 12:00,27,2.231,2.2375,2.231,2.234,30
20160901|2016-04-27 12:30,27,2.234,2.2365,2.2335,2.236,22
20160901|2016-04-27 13:00,27,2.2345,2.2395,2.2245,2.2365,20
20160901|2016-04-27 13:30,27,2.2375,2.2385,2.2375,2.238,8
20160901|2016-04-27 14:00,27,2.2405,2.2405,2.235,2.235,19
20160901|2016-04-27 14:30,27,2.2355,2.2375,2.2345,2.2375,5
20160901|2016-04-27 15:00,27,2.2375,2.2375,2.2375,2.2375,1
20160901|2016-04-27 15:30,27,2.237,2.237,2.237,2.237,1
20160901|2016-04-27 18:30,28,2.24,2.24,2.24,2.24,1
20160901|2016-04-27 19:00,28,2.239,2.239,2.239,2.239,4
20160901|2016-04-27 20:00,28,2.237,2.2375,2.2235,2.2235,11
20160901|2016-04-27 20:30,28,2.224,2.23,2.224,2.23,14
20160901|2016-04-27 21:00,28,2.231,2.231,2.231,2.231,1
20160901|2016-04-27 21:30,28,2.2235,2.2275,2.2235,2.2255,6
20160901|2016-04-27 22:00,28,2.2275,2.23,2.2275,2.23,28
20160901|2016-04-28 00:30,28,2.2265,2.227,2.2265,2.227,2
20160901|2016-04-28 01:00,28,2.221,2.225,2.22,2.225,6
20160901|2016-04-28 02:00,28,2.223,2.2265,2.2205,2.2255,31
20160901|2016-04-28 02:30,28,2.2255,2.2255,2.221,2.223,78
20160901|2016-04-28 03:00,28,2.2275,2.2275,2.2175,2.2175,7
20160901|2016-04-28 04:00,28,2.2255,2.2255,2.2255,2.2255,1
20160901|2016-04-28 06:30,28,2.224,2.224,2.224,2.224,1
20160901|2016-04-28 07:00,28,2.227,2.231,2.227,2.23,38
20160901|2016-04-28 07:30,28,2.228,2.23,2.226,2.23,23
20160901|2016-04-28 08:00,28,2.231,2.2325,2.2275,2.23,53
20160901|2016-04-28 08:30,28,2.23,2.231,2.2245,2.231,63
20160901|2016-04-28 09:00,28,2.2325,2.2335,2.227,2.2275,23
20160901|2016-04-28 09:30,28,2.23,2.2305,2.228,2.2305,69
20160901|2016-04-28 10:00,28,2.231,2.2355,2.23,2.2355,26
20160901|2016-04-28 10:30,28,2.24,2.2465,2.24,2.2405,72
20160901|2016-04-28 11:00,28,2.241,2.241,2.2395,2.24,16
20160901|2016-04-28 11:30,28,2.2405,2.2405,2.2365,2.24,14
20160901|2016-04-28 12:00,28,2.2385,2.2385,2.235,2.235,6
20160901|2016-04-28 12:30,28,2.2355,2.2365,2.2355,2.2365,18
20160901|2016-04-28 13:30,28,2.2365,2.2365,2.2365,2.2365,1
20160901|2016-04-28 14:00,28,2.235,2.235,2.235,2.235,1
20160901|2016-04-28 14:30,28,2.231,2.2315,2.231,2.2315,11
20160901|2016-04-28 15:00,28,2.2325,2.2325,2.2325,2.2325,3
20160901|2016-04-28 15:30,28,2.233,2.233,2.233,2.233,1
20160901|2016-04-28 18:00,29,2.2315,2.2325,2.2315,2.2325,4
20160901|2016-04-28 18:30,29,2.233,2.233,2.233,2.233,3
20160901|2016-04-28 19:30,29,2.236,2.236,2.236,2.236,4
20160901|2016-04-28 20:00,29,2.24,2.24,2.24,2.24,2
20160901|2016-04-28 21:00,29,2.247,2.2505,2.247,2.249,13
20160901|2016-04-28 21:30,29,2.255,2.265,2.255,2.2645,25
20160901|2016-04-28 22:00,29,2.258,2.258,2.258,2.258,1
20160901|2016-04-28 22:30,29,2.2545,2.257,2.2545,2.257,2
20160901|2016-04-28 23:00,29,2.258,2.258,2.258,2.258,1
20160901|2016-04-28 23:30,29,2.257,2.2585,2.2545,2.2585,4
20160901|2016-04-29 01:00,29,2.2585,2.259,2.2585,2.2585,5
20160901|2016-04-29 01:30,29,2.2545,2.2545,2.254,2.254,10
20160901|2016-04-29 02:00,29,2.2595,2.2725,2.2595,2.2725,62
20160901|2016-04-29 02:30,29,2.2705,2.2725,2.2705,2.2725,3
20160901|2016-04-29 03:00,29,2.2695,2.2705,2.269,2.2705,206
20160901|2016-04-29 03:30,29,2.2705,2.276,2.27,2.276,161
20160901|2016-04-29 04:00,29,2.275,2.287,2.275,2.2865,19
20160901|2016-04-29 04:30,29,2.2855,2.287,2.2815,2.287,20
20160901|2016-04-29 05:00,29,2.287,2.291,2.287,2.291,191
20160901|2016-04-29 05:30,29,2.288,2.2895,2.287,2.288,62
20160901|2016-04-29 06:00,29,2.287,2.287,2.2805,2.2805,6
20160901|2016-04-29 06:30,29,2.282,2.282,2.282,2.282,1
20160901|2016-04-29 07:00,29,2.2825,2.2845,2.28,2.2815,23
20160901|2016-04-29 07:30,29,2.2825,2.286,2.2805,2.286,13
20160901|2016-04-29 08:00,29,2.289,2.291,2.284,2.2895,39
20160901|2016-04-29 08:30,29,2.291,2.304,2.2905,2.2925,105
20160901|2016-04-29 09:00,29,2.2925,2.293,2.286,2.291,154
20160901|2016-04-29 09:30,29,2.294,2.301,2.2865,2.2865,74
20160901|2016-04-29 10:00,29,2.29,2.2975,2.285,2.285,138
20160901|2016-04-29 10:30,29,2.284,2.289,2.2825,2.289,15
20160901|2016-04-29 11:00,29,2.2905,2.291,2.286,2.29,49
20160901|2016-04-29 11:30,29,2.2935,2.2935,2.287,2.2885,56
20160901|2016-04-29 12:00,29,2.2865,2.287,2.2835,2.286,26
20160901|2016-04-29 12:30,29,2.284,2.285,2.284,2.285,3
20160901|2016-04-29 13:00,29,2.284,2.285,2.2815,2.285,7
20160901|2016-04-29 13:30,29,2.284,2.287,2.2805,2.287,20
20160901|2016-04-29 14:00,29,2.286,2.286,2.286,2.286,1
20160901|2016-04-29 14:30,29,2.2865,2.289,2.2865,2.287,10
20160901|2016-04-29 15:00,29,2.2855,2.2855,2.282,2.2825,7
20160901|2016-04-29 15:30,29,2.2835,2.2845,2.283,2.283,4
20160901|2016-05-01 17:00,2,2.2845,2.2875,2.28,2.283,5
20160901|2016-05-01 18:00,2,2.2775,2.2775,2.2775,2.2775,2
20160901|2016-05-01 18:30,2,2.281,2.281,2.281,2.281,2
20160901|2016-05-01 19:00,2,2.277,2.277,2.277,2.277,2
20160901|2016-05-01 19:30,2,2.2815,2.282,2.2815,2.282,2
20160901|2016-05-01 20:00,2,2.281,2.281,2.281,2.281,4
20160901|2016-05-01 22:00,2,2.281,2.282,2.281,2.282,3
20160901|2016-05-01 22:30,2,2.282,2.282,2.279,2.279,4
20160901|2016-05-01 23:30,2,2.2785,2.279,2.2785,2.279,2
20160901|2016-05-02 01:00,2,2.284,2.285,2.284,2.285,5
20160901|2016-05-02 01:30,2,2.2855,2.2855,2.2855,2.2855,1
20160901|2016-05-02 02:00,2,2.2825,2.2825,2.2825,2.2825,1
20160901|2016-05-02 04:00,2,2.275,2.275,2.275,2.275,1
20160901|2016-05-02 04:30,2,2.2875,2.2875,2.2875,2.2875,10
20160901|2016-05-02 05:00,2,2.2925,2.2925,2.2925,2.2925,1
20160901|2016-05-02 05:30,2,2.2905,2.2905,2.2905,2.2905,1
20160901|2016-05-02 06:00,2,2.291,2.2925,2.291,2.2925,3
20160901|2016-05-02 06:30,2,2.294,2.2975,2.294,2.2975,7
20160901|2016-05-02 07:00,2,2.294,2.298,2.2905,2.2905,22
20160901|2016-05-02 07:30,2,2.291,2.291,2.2875,2.289,8
20160901|2016-05-02 08:00,2,2.2915,2.2935,2.281,2.281,15
20160901|2016-05-02 08:30,2,2.273,2.274,2.2685,2.2705,82
20160901|2016-05-02 09:00,2,2.269,2.2705,2.267,2.2695,45
20160901|2016-05-02 09:30,2,2.271,2.273,2.268,2.272,29
20160901|2016-05-02 10:00,2,2.273,2.2755,2.2725,2.2735,83
20160901|2016-05-02 10:30,2,2.2735,2.2755,2.2705,2.274,61
20160901|2016-05-02 11:00,2,2.273,2.2735,2.264,2.264,59
20160901|2016-05-02 11:30,2,2.2625,2.2735,2.2625,2.273,48
20160901|2016-05-02 12:00,2,2.272,2.2735,2.272,2.273,22
20160901|2016-05-02 12:30,2,2.271,2.271,2.269,2.269,9
20160901|2016-05-02 13:00,2,2.2695,2.2695,2.265,2.265,13
20160901|2016-05-02 13:30,2,2.2685,2.271,2.2685,2.271,4
20160901|2016-05-02 14:00,2,2.271,2.271,2.2695,2.2695,6
20160901|2016-05-02 14:30,2,2.27,2.27,2.27,2.27,6
20160901|2016-05-02 15:00,2,2.271,2.271,2.271,2.271,1
20160901|2016-05-02 15:30,2,2.272,2.272,2.272,2.272,2
20160901|2016-05-02 17:00,3,2.274,2.275,2.2705,2.2705,5
20160901|2016-05-02 18:00,3,2.2705,2.2705,2.2705,2.2705,1
20160901|2016-05-02 18:30,3,2.2695,2.2695,2.2695,2.2695,3
20160901|2016-05-02 19:00,3,2.271,2.271,2.265,2.265,11
20160901|2016-05-02 19:30,3,2.2695,2.2695,2.2695,2.2695,1
20160901|2016-05-02 20:00,3,2.262,2.2715,2.262,2.271,42
20160901|2016-05-02 20:30,3,2.2595,2.262,2.2575,2.2575,13
20160901|2016-05-02 21:30,3,2.254,2.256,2.254,2.256,6
20160901|2016-05-02 22:00,3,2.2555,2.2555,2.247,2.247,11
20160901|2016-05-02 22:30,3,2.2525,2.253,2.2525,2.253,13
20160901|2016-05-02 23:00,3,2.2505,2.2505,2.2505,2.2505,1
20160901|2016-05-02 23:30,3,2.2525,2.2525,2.2525,2.2525,1
20160901|2016-05-03 00:00,3,2.252,2.252,2.252,2.252,5
20160901|2016-05-03 00:30,3,2.2515,2.2515,2.245,2.251,9
20160901|2016-05-03 01:00,3,2.2545,2.2545,2.2545,2.2545,1
20160901|2016-05-03 01:30,3,2.258,2.2655,2.258,2.2655,4
20160901|2016-05-03 02:00,3,2.2685,2.2685,2.264,2.264,6
20160901|2016-05-03 02:30,3,2.2625,2.265,2.2605,2.262,8
20160901|2016-05-03 03:00,3,2.26,2.26,2.2505,2.255,21
20160901|2016-05-03 03:30,3,2.2495,2.2495,2.24,2.24,34
20160901|2016-05-03 04:00,3,2.2435,2.2445,2.243,2.243,12
20160901|2016-05-03 04:30,3,2.2425,2.246,2.2425,2.2435,21
20160901|2016-05-03 05:00,3,2.243,2.245,2.2395,2.2395,66
20160901|2016-05-03 05:30,3,2.243,2.243,2.2335,2.2375,22
20160901|2016-05-03 06:00,3,2.238,2.241,2.2355,2.2395,135
20160901|2016-05-03 06:30,3,2.2425,2.245,2.2425,2.2435,5
20160901|2016-05-03 07:00,3,2.2425,2.2525,2.2425,2.2465,22
20160901|2016-05-03 07:30,3,2.247,2.247,2.241,2.241,14
20160901|2016-05-03 08:00,3,2.249,2.2535,2.242,2.242,58
20160901|2016-05-03 08:30,3,2.24,2.242,2.2365,2.2395,77
20160901|2016-05-03 09:00,3,2.241,2.242,2.2195,2.2195,103
20160901|2016-05-03 09:30,3,2.22,2.2245,2.218,2.22,104
20160901|2016-05-03 10:00,3,2.22,2.221,2.219,2.221,30
20160901|2016-05-03 10:30,3,2.223,2.225,2.2215,2.2215,132
20160901|2016-05-03 11:00,3,2.225,2.225,2.2235,2.2235,4
20160901|2016-05-03 11:30,3,2.226,2.227,2.2245,2.2255,38
20160901|2016-05-03 12:00,3,2.2245,2.225,2.2245,2.2245,6
20160901|2016-05-03 12:30,3,2.2245,2.2245,2.224,2.224,2
20160901|2016-05-03 13:00,3,2.2205,2.2205,2.22,2.2205,5
20160901|2016-05-03 14:00,3,2.221,2.221,2.221,2.221,1
20160901|2016-05-03 14:30,3,2.22,2.22,2.22,2.22,3
20160901|2016-05-03 15:30,3,2.225,2.225,2.2235,2.2235,2
20160901|2016-05-03 17:00,4,2.2215,2.2215,2.2215,2.2215,3
20160901|2016-05-03 17:30,4,2.226,2.226,2.225,2.225,4
20160901|2016-05-03 18:30,4,2.2255,2.2255,2.225,2.225,5
20160901|2016-05-03 19:00,4,2.2215,2.222,2.2215,2.222,11
20160901|2016-05-03 20:00,4,2.221,2.224,2.221,2.224,2
20160901|2016-05-03 20:30,4,2.222,2.2235,2.2185,2.219,15
20160901|2016-05-03 21:00,4,2.2135,2.214,2.2105,2.2135,18
20160901|2016-05-03 21:30,4,2.215,2.2155,2.2125,2.2155,102
20160901|2016-05-03 22:00,4,2.2165,2.218,2.2165,2.218,5
20160901|2016-05-04 00:00,4,2.2195,2.2195,2.2195,2.2195,6
20160901|2016-05-04 01:00,4,2.225,2.225,2.222,2.222,7
20160901|2016-05-04 01:30,4,2.215,2.215,2.213,2.2135,4
20160901|2016-05-04 02:00,4,2.217,2.217,2.217,2.217,1
20160901|2016-05-04 02:30,4,2.225,2.2275,2.225,2.2275,2
20160901|2016-05-04 03:30,4,2.216,2.216,2.21,2.2115,9
20160901|2016-05-04 04:00,4,2.21,2.214,2.21,2.2135,16
20160901|2016-05-04 04:30,4,2.2075,2.208,2.205,2.206,9
20160901|2016-05-04 05:00,4,2.2055,2.2085,2.2055,2.2085,4
20160901|2016-05-04 05:30,4,2.207,2.207,2.197,2.2,29
20160901|2016-05-04 06:00,4,2.203,2.205,2.203,2.205,2
20160901|2016-05-04 06:30,4,2.2055,2.2065,2.2045,2.2045,37
20160901|2016-05-04 07:00,4,2.2055,2.211,2.2055,2.211,49
20160901|2016-05-04 07:30,4,2.2085,2.2095,2.2075,2.2095,3
20160901|2016-05-04 08:00,4,2.2095,2.21,2.2005,2.202,37
20160901|2016-05-04 08:30,4,2.2035,2.216,2.2035,2.2145,33
20160901|2016-05-04 09:00,4,2.214,2.215,2.2095,2.212,56
20160901|2016-05-04 09:30,4,2.209,2.2105,2.201,2.2045,91
20160901|2016-05-04 10:00,4,2.205,2.207,2.1975,2.2005,54
20160901|2016-05-04 10:30,4,2.2015,2.202,2.1975,2.1995,142
20160901|2016-05-04 11:00,4,2.2,2.2025,2.196,2.196,59
20160901|2016-05-04 11:30,4,2.196,2.1975,2.1925,2.1925,467
20160901|2016-05-04 12:00,4,2.1925,2.1935,2.1895,2.192,58
20160901|2016-05-04 12:30,4,2.193,2.193,2.187,2.187,9
20160901|2016-05-04 13:00,4,2.1875,2.192,2.1875,2.192,3
20160901|2016-05-04 14:00,4,2.193,2.193,2.193,2.193,9
20160901|2016-05-04 14:30,4,2.193,2.193,2.193,2.193,1
20160901|2016-05-04 15:00,4,2.191,2.191,2.189,2.1895,6
20160901|2016-05-04 17:00,5,2.19,2.19,2.19,2.19,1
20160901|2016-05-04 18:30,5,2.1905,2.1905,2.1905,2.1905,1
20160901|2016-05-04 19:00,5,2.191,2.1935,2.191,2.1935,2
20160901|2016-05-04 19:30,5,2.194,2.194,2.194,2.194,1
20160901|2016-05-04 20:00,5,2.1945,2.1945,2.1945,2.1945,1
20160901|2016-05-04 21:00,5,2.191,2.191,2.1885,2.19,102
20160901|2016-05-04 21:30,5,2.1865,2.1865,2.1865,2.1865,1
20160901|2016-05-04 22:00,5,2.1895,2.1895,2.1895,2.1895,1
20160901|2016-05-04 22:30,5,2.1895,2.1895,2.188,2.188,43
20160901|2016-05-04 23:00,5,2.1875,2.1875,2.1875,2.1875,12
20160901|2016-05-04 23:30,5,2.1895,2.1895,2.1895,2.1895,1
20160901|2016-05-05 00:30,5,2.195,2.195,2.195,2.195,1
20160901|2016-05-05 01:30,5,2.1855,2.1855,2.185,2.185,3
20160901|2016-05-05 02:00,5,2.1815,2.1815,2.179,2.179,7
20160901|2016-05-05 02:30,5,2.176,2.176,2.174,2.174,4
20160901|2016-05-05 03:00,5,2.1765,2.1765,2.1725,2.1725,2
20160901|2016-05-05 04:30,5,2.1725,2.1725,2.166,2.166,2
20160901|2016-05-05 05:00,5,2.1635,2.1645,2.163,2.1635,58
20160901|2016-05-05 05:30,5,2.1625,2.164,2.1625,2.1635,60
20160901|2016-05-05 06:00,5,2.164,2.165,2.164,2.165,2
20160901|2016-05-05 06:30,5,2.17,2.1715,2.17,2.1715,6
20160901|2016-05-05 07:00,5,2.1725,2.1745,2.168,2.1695,72
20160901|2016-05-05 07:30,5,2.172,2.1745,2.171,2.1735,7
20160901|2016-05-05 08:00,5,2.173,2.18,2.171,2.172,47
20160901|2016-05-05 08:30,5,2.172,2.1725,2.166,2.167,32
20160901|2016-05-05 09:00,5,2.166,2.172,2.166,2.168,15
20160901|2016-05-05 09:30,5,2.166,2.166,2.1595,2.16,60
20160901|2016-05-05 10:00,5,2.1595,2.162,2.155,2.161,71
20160901|2016-05-05 10:30,5,2.1625,2.166,2.1595,2.1595,53
20160901|2016-05-05 11:00,5,2.1595,2.1605,2.153,2.153,176
20160901|2016-05-05 11:30,5,2.154,2.1615,2.151,2.1615,59
20160901|2016-05-05 12:00,5,2.1595,2.1595,2.151,2.152,14
20160901|2016-05-05 12:30,5,2.1515,2.152,2.15,2.152,23
20160901|2016-05-05 13:00,5,2.153,2.153,2.153,2.153,1
20160901|2016-05-05 13:30,5,2.1535,2.1565,2.1535,2.1565,8
20160901|2016-05-05 14:00,5,2.1565,2.1565,2.1565,2.1565,2
20160901|2016-05-05 14:30,5,2.154,2.154,2.154,2.154,1
20160901|2016-05-05 15:00,5,2.154,2.154,2.154,2.154,1
20160901|2016-05-05 15:30,5,2.1525,2.1525,2.1525,2.1525,2
20160901|2016-05-05 17:00,6,2.1515,2.1525,2.1515,2.1525,5
20160901|2016-05-05 17:30,6,2.153,2.1545,2.153,2.1545,3
20160901|2016-05-05 18:30,6,2.1545,2.1545,2.1545,2.1545,1
20160901|2016-05-05 19:30,6,2.156,2.156,2.156,2.156,1
20160901|2016-05-05 20:00,6,2.151,2.16,2.1505,2.1595,21
20160901|2016-05-05 20:30,6,2.1605,2.164,2.1595,2.1595,88
20160901|2016-05-05 21:30,6,2.1585,2.1585,2.1585,2.1585,1
20160901|2016-05-05 22:00,6,2.1585,2.1595,2.1585,2.1595,3
20160901|2016-05-05 22:30,6,2.159,2.16,2.159,2.16,2
20160901|2016-05-05 23:30,6,2.1565,2.1565,2.1555,2.1555,2
20160901|2016-05-06 00:00,6,2.157,2.157,2.157,2.157,1
20160901|2016-05-06 00:30,6,2.16,2.16,2.16,2.16,1
20160901|2016-05-06 01:00,6,2.1615,2.1635,2.1605,2.1635,3
20160901|2016-05-06 01:30,6,2.1655,2.1655,2.1605,2.1605,14
20160901|2016-05-06 02:00,6,2.1655,2.1705,2.1655,2.1705,11
20160901|2016-05-06 03:00,6,2.169,2.169,2.1635,2.1635,54
20160901|2016-05-06 03:30,6,2.1635,2.1635,2.1635,2.1635,6
20160901|2016-05-06 04:00,6,2.158,2.159,2.158,2.159,2
20160901|2016-05-06 05:30,6,2.1575,2.1575,2.1575,2.1575,1
20160901|2016-05-06 06:00,6,2.1595,2.1595,2.1595,2.1595,1
20160901|2016-05-06 06:30,6,2.1605,2.1605,2.1595,2.1595,2
20160901|2016-05-06 07:00,6,2.16,2.16,2.1505,2.155,22
20160901|2016-05-06 07:30,6,2.164,2.164,2.1435,2.1525,57
20160901|2016-05-06 08:00,6,2.153,2.16,2.1495,2.1495,46
20160901|2016-05-06 08:30,6,2.1525,2.1525,2.1525,2.1525,6
20160901|2016-05-06 09:00,6,2.1605,2.1605,2.1565,2.1595,34
20160901|2016-05-06 09:30,6,2.158,2.162,2.1565,2.1575,76
20160901|2016-05-06 10:00,6,2.1585,2.173,2.1585,2.172,71
20160901|2016-05-06 10:30,6,2.172,2.174,2.1685,2.169,17
20160901|2016-05-06 11:00,6,2.168,2.1685,2.1615,2.1615,25
20160901|2016-05-06 11:30,6,2.162,2.1645,2.1605,2.161,40
20160901|2016-05-06 12:00,6,2.1615,2.166,2.1605,2.162,16
20160901|2016-05-06 12:30,6,2.16,2.1605,2.158,2.159,85
20160901|2016-05-06 13:00,6,2.1585,2.1585,2.1585,2.1585,2
20160901|2016-05-06 14:00,6,2.1585,2.1595,2.1585,2.159,5
20160901|2016-05-06 14:30,6,2.1555,2.157,2.1555,2.157,11
20160901|2016-05-06 15:00,6,2.159,2.1595,2.159,2.1595,7
20160901|2016-05-06 15:30,6,2.1595,2.1595,2.1585,2.1585,11
20160901|2016-05-08 17:00,9,2.1555,2.1555,2.1555,2.1555,7
20160901|2016-05-08 17:30,9,2.156,2.156,2.156,2.156,1
20160901|2016-05-08 18:00,9,2.1575,2.1575,2.1575,2.1575,2
20160901|2016-05-08 18:30,9,2.1525,2.1525,2.1525,2.1525,4
20160901|2016-05-08 19:00,9,2.1545,2.1545,2.1545,2.1545,1
20160901|2016-05-08 19:30,9,2.154,2.154,2.151,2.151,5
20160901|2016-05-08 20:00,9,2.152,2.152,2.142,2.1445,132
20160901|2016-05-08 20:30,9,2.142,2.142,2.126,2.134,293
20160901|2016-05-08 21:00,9,2.136,2.1365,2.1295,2.1295,70
20160901|2016-05-08 21:30,9,2.1345,2.1345,2.1275,2.13,7
20160901|2016-05-08 22:00,9,2.1265,2.1315,2.1265,2.1295,6
20160901|2016-05-08 22:30,9,2.1305,2.1305,2.129,2.129,6
20160901|2016-05-08 23:00,9,2.1305,2.1305,2.13,2.13,49
20160901|2016-05-08 23:30,9,2.13,2.13,2.13,2.13,51
20160901|2016-05-09 00:30,9,2.13,2.131,2.128,2.128,45
20160901|2016-05-09 01:00,9,2.123,2.1265,2.123,2.1265,5
20160901|2016-05-09 01:30,9,2.124,2.124,2.1205,2.122,205
20160901|2016-05-09 02:00,9,2.1225,2.123,2.1185,2.1215,56
20160901|2016-05-09 02:30,9,2.1205,2.1235,2.119,2.119,169
20160901|2016-05-09 03:00,9,2.121,2.1235,2.1195,2.1235,150
20160901|2016-05-09 03:30,9,2.1245,2.126,2.1245,2.126,5
20160901|2016-05-09 04:00,9,2.131,2.131,2.131,2.131,1
20160901|2016-05-09 04:30,9,2.129,2.129,2.129,2.129,1
20160901|2016-05-09 05:00,9,2.129,2.129,2.129,2.129,1
20160901|2016-05-09 05:30,9,2.13,2.13,2.128,2.129,4
20160901|2016-05-09 06:00,9,2.127,2.1275,2.1265,2.1275,4
20160901|2016-05-09 06:30,9,2.129,2.1295,2.1245,2.1245,10
20160901|2016-05-09 07:00,9,2.1245,2.128,2.121,2.1265,229
20160901|2016-05-09 07:30,9,2.128,2.128,2.122,2.122,71
20160901|2016-05-09 08:00,9,2.1185,2.1255,2.1145,2.1145,143
20160901|2016-05-09 08:30,9,2.1135,2.119,2.11,2.112,188
20160901|2016-05-09 09:00,9,2.1155,2.119,2.114,2.115,121
20160901|2016-05-09 09:30,9,2.1175,2.1215,2.1175,2.1205,50
20160901|2016-05-09 10:00,9,2.1225,2.1225,2.115,2.1165,68
20160901|2016-05-09 10:30,9,2.1145,2.1155,2.11,2.1105,101
20160901|2016-05-09 11:00,9,2.113,2.1145,2.1105,2.1145,49
20160901|2016-05-09 11:30,9,2.114,2.114,2.111,2.114,84
20160901|2016-05-09 12:00,9,2.1145,2.115,2.111,2.111,44
20160901|2016-05-09 12:30,9,2.1115,2.1115,2.108,2.108,80
20160901|2016-05-09 13:00,9,2.11,2.11,2.1085,2.1085,4
20160901|2016-05-09 13:30,9,2.1085,2.11,2.1085,2.1095,5
20160901|2016-05-09 14:00,9,2.112,2.112,2.112,2.112,1
20160901|2016-05-09 15:00,9,2.1115,2.1115,2.11,2.11,3
20160901|2016-05-09 15:30,9,2.1095,2.1095,2.1095,2.1095,1
20160901|2016-05-09 17:00,10,2.107,2.107,2.107,2.107,6
20160901|2016-05-09 19:30,10,2.106,2.106,2.106,2.106,1
20160901|2016-05-09 20:00,10,2.111,2.1125,2.109,2.1125,6
20160901|2016-05-09 20:30,10,2.114,2.1175,2.114,2.1145,156
20160901|2016-05-09 21:00,10,2.116,2.116,2.116,2.116,50
20160901|2016-05-09 22:00,10,2.12,2.121,2.12,2.121,10
20160901|2016-05-09 22:30,10,2.121,2.122,2.121,2.122,3
20160901|2016-05-09 23:00,10,2.1215,2.123,2.1215,2.123,48
20160901|2016-05-09 23:30,10,2.123,2.1245,2.1205,2.1205,91
20160901|2016-05-10 01:30,10,2.115,2.1195,2.114,2.1175,113
20160901|2016-05-10 02:00,10,2.118,2.126,2.118,2.126,4
20160901|2016-05-10 02:30,10,2.1265,2.1265,2.126,2.126,3
20160901|2016-05-10 03:00,10,2.119,2.119,2.119,2.119,1
20160901|2016-05-10 03:30,10,2.1195,2.12,2.1165,2.12,6
20160901|2016-05-10 04:30,10,2.115,2.115,2.115,2.115,3
20160901|2016-05-10 05:00,10,2.1165,2.1165,2.1145,2.1145,3
20160901|2016-05-10 05:30,10,2.1125,2.1125,2.109,2.109,6
20160901|2016-05-10 06:00,10,2.109,2.109,2.108,2.108,3
20160901|2016-05-10 06:30,10,2.114,2.114,2.114,2.114,2
20160901|2016-05-10 07:00,10,2.1175,2.1175,2.114,2.114,13
20160901|2016-05-10 07:30,10,2.1125,2.114,2.11,2.1135,10
20160901|2016-05-10 08:00,10,2.1145,2.1175,2.112,2.117,29
20160901|2016-05-10 08:30,10,2.1175,2.12,2.1155,2.1155,45
20160901|2016-05-10 09:00,10,2.1135,2.1135,2.107,2.1085,53
20160901|2016-05-10 09:30,10,2.1115,2.112,2.1095,2.1105,12
20160901|2016-05-10 10:00,10,2.109,2.11,2.102,2.105,170
20160901|2016-05-10 10:30,10,2.105,2.109,2.105,2.106,121
20160901|2016-05-10 11:00,10,2.106,2.1075,2.1015,2.1035,130
20160901|2016-05-10 11:30,10,2.1035,2.1035,2.0985,2.099,185
20160901|2016-05-10 12:00,10,2.1,2.102,2.1,2.101,22
20160901|2016-05-10 12:30,10,2.102,2.104,2.102,2.104,17
20160901|2016-05-10 13:00,10,2.107,2.107,2.107,2.107,4
20160901|2016-05-10 13:30,10,2.108,2.1095,2.1065,2.1095,12
20160901|2016-05-10 14:00,10,2.107,2.107,2.107,2.107,1
20160901|2016-05-10 14:30,10,2.108,2.1085,2.107,2.1075,8
20160901|2016-05-10 15:00,10,2.106,2.1065,2.105,2.105,6
20160901|2016-05-10 15:30,10,2.1045,2.1055,2.1045,2.1045,9
20160901|2016-05-10 17:00,11,2.1045,2.1045,2.104,2.104,4
20160901|2016-05-10 17:30,11,2.1035,2.106,2.1035,2.106,25
20160901|2016-05-10 19:30,11,2.1085,2.1115,2.108,2.1115,5
20160901|2016-05-10 20:00,11,2.116,2.1185,2.1155,2.1155,95
20160901|2016-05-10 20:30,11,2.1135,2.1135,2.1125,2.1125,5
20160901|2016-05-10 21:00,11,2.1125,2.1125,2.1125,2.1125,2
20160901|2016-05-10 21:30,11,2.113,2.12,2.113,2.12,4
20160901|2016-05-10 22:00,11,2.1185,2.119,2.1185,2.119,4
20160901|2016-05-10 22:30,11,2.121,2.121,2.121,2.121,1
20160901|2016-05-11 00:00,11,2.121,2.121,2.119,2.119,3
20160901|2016-05-11 00:30,11,2.1205,2.1225,2.1205,2.1225,4
20160901|2016-05-11 01:00,11,2.121,2.1235,2.1205,2.1235,13
20160901|2016-05-11 02:00,11,2.1185,2.1215,2.1185,2.1215,108
20160901|2016-05-11 02:30,11,2.122,2.122,2.122,2.122,1
20160901|2016-05-11 03:00,11,2.1185,2.125,2.1185,2.125,2
20160901|2016-05-11 04:00,11,2.126,2.133,2.126,2.1315,12
20160901|2016-05-11 04:30,11,2.132,2.1325,2.132,2.1325,2
20160901|2016-05-11 05:00,11,2.128,2.128,2.1265,2.1265,4
20160901|2016-05-11 05:30,11,2.1285,2.1305,2.127,2.1305,6
20160901|2016-05-11 06:00,11,2.13,2.13,2.13,2.13,2
20160901|2016-05-11 06:30,11,2.133,2.1335,2.132,2.1335,6
20160901|2016-05-11 07:00,11,2.1385,2.1385,2.131,2.131,20
20160901|2016-05-11 07:30,11,2.1315,2.1315,2.127,2.13,55
20160901|2016-05-11 08:00,11,2.128,2.128,2.124,2.1245,85
20160901|2016-05-11 08:30,11,2.1245,2.125,2.1155,2.1155,91
20160901|2016-05-11 09:00,11,2.116,2.116,2.1095,2.1135,26
20160901|2016-05-11 09:30,11,2.115,2.12,2.1125,2.1195,42
20160901|2016-05-11 10:00,11,2.1125,2.118,2.1115,2.1175,57
20160901|2016-05-11 10:30,11,2.1185,2.121,2.1185,2.1185,30
20160901|2016-05-11 11:00,11,2.119,2.119,2.113,2.1135,28
20160901|2016-05-11 11:30,11,2.112,2.113,2.1105,2.1115,77
20160901|2016-05-11 12:00,11,2.1105,2.1125,2.1085,2.1125,45
20160901|2016-05-11 12:30,11,2.1125,2.1125,2.108,2.11,49
20160901|2016-05-11 13:00,11,2.11,2.11,2.103,2.1035,9
20160901|2016-05-11 13:30,11,2.1075,2.1075,2.1065,2.1065,3
20160901|2016-05-11 14:00,11,2.107,2.107,2.107,2.107,1
20160901|2016-05-11 14:30,11,2.1075,2.1075,2.106,2.106,9
20160901|2016-05-11 15:00,11,2.1055,2.106,2.105,2.105,10
20160901|2016-05-11 15:30,11,2.105,2.1065,2.105,2.1065,2
20160901|2016-05-11 17:00,12,2.104,2.104,2.104,2.104,3
20160901|2016-05-11 18:30,12,2.1075,2.1075,2.1075,2.1075,2
20160901|2016-05-11 19:00,12,2.11,2.11,2.11,2.11,2
20160901|2016-05-11 20:00,12,2.1115,2.1115,2.1105,2.1105,2
20160901|2016-05-11 20:30,12,2.1125,2.118,2.111,2.1165,97
20160901|2016-05-11 21:00,12,2.12,2.122,2.1185,2.122,23
20160901|2016-05-11 21:30,12,2.1205,2.1205,2.1205,2.1205,1
20160901|2016-05-11 22:00,12,2.13,2.134,2.1285,2.1335,34
20160901|2016-05-11 22:30,12,2.131,2.131,2.131,2.131,4
20160901|2016-05-12 00:30,12,2.1325,2.146,2.1285,2.145,9
20160901|2016-05-12 01:00,12,2.141,2.1455,2.141,2.1445,7
20160901|2016-05-12 01:30,12,2.145,2.145,2.132,2.1325,104
20160901|2016-05-12 02:00,12,2.1325,2.1335,2.1245,2.125,201
20160901|2016-05-12 02:30,12,2.1245,2.1245,2.123,2.123,2
20160901|2016-05-12 03:00,12,2.1275,2.131,2.1275,2.131,19
20160901|2016-05-12 03:30,12,2.1325,2.1325,2.13,2.131,8
20160901|2016-05-12 04:00,12,2.131,2.1325,2.13,2.1315,20
20160901|2016-05-12 04:30,12,2.128,2.1285,2.1265,2.1265,53
20160901|2016-05-12 05:00,12,2.1255,2.1255,2.1255,2.1255,40
20160901|2016-05-12 05:30,12,2.1235,2.1235,2.1235,2.1235,1
20160901|2016-05-12 06:00,12,2.1255,2.1255,2.1255,2.1255,1
20160901|2016-05-12 06:30,12,2.127,2.129,2.127,2.129,3
20160901|2016-05-12 07:00,12,2.1265,2.127,2.12,2.12,134
20160901|2016-05-12 07:30,12,2.123,2.123,2.121,2.121,8
20160901|2016-05-12 08:00,12,2.122,2.1305,2.122,2.1275,91
20160901|2016-05-12 08:30,12,2.1305,2.1325,2.1175,2.1175,36
20160901|2016-05-12 09:00,12,2.119,2.119,2.11,2.1125,21
20160901|2016-05-12 09:30,12,2.112,2.112,2.1055,2.107,14
20160901|2016-05-12 10:00,12,2.1045,2.1045,2.0735,2.0775,478
20160901|2016-05-12 10:30,12,2.075,2.0755,2.067,2.074,141
20160901|2016-05-12 11:00,12,2.074,2.076,2.071,2.071,21
20160901|2016-05-12 11:30,12,2.073,2.082,2.072,2.082,45
20160901|2016-05-12 12:00,12,2.081,2.081,2.0765,2.077,86
20160901|2016-05-12 12:30,12,2.0765,2.0785,2.0765,2.0785,4
20160901|2016-05-12 13:00,12,2.082,2.083,2.0805,2.0815,57
20160901|2016-05-12 13:30,12,2.082,2.083,2.082,2.082,4
20160901|2016-05-12 14:30,12,2.081,2.081,2.081,2.081,7
20160901|2016-05-12 15:30,12,2.0815,2.0815,2.08,2.081,7
20160901|2016-05-12 17:00,13,2.0815,2.0825,2.0815,2.0815,12
20160901|2016-05-12 19:00,13,2.081,2.081,2.081,2.081,1
20160901|2016-05-12 19:30,13,2.082,2.0825,2.0785,2.08,19
20160901|2016-05-12 20:00,13,2.0795,2.082,2.0775,2.078,16
20160901|2016-05-12 20:30,13,2.0865,2.0875,2.085,2.0875,9
20160901|2016-05-12 21:30,13,2.084,2.084,2.084,2.084,1
20160901|2016-05-12 22:00,13,2.09,2.0945,2.09,2.094,3
20160901|2016-05-12 23:00,13,2.0875,2.0875,2.0875,2.0875,2
20160901|2016-05-13 00:30,13,2.0925,2.0925,2.089,2.089,2
20160901|2016-05-13 02:00,13,2.079,2.0795,2.079,2.0795,4
20160901|2016-05-13 02:30,13,2.0785,2.087,2.0785,2.0865,5
20160901|2016-05-13 03:00,13,2.0875,2.0875,2.0825,2.083,4
20160901|2016-05-13 03:30,13,2.0835,2.085,2.083,2.085,4
20160901|2016-05-13 04:00,13,2.0825,2.0825,2.0825,2.0825,2
20160901|2016-05-13 04:30,13,2.0815,2.0815,2.0815,2.0815,17
20160901|2016-05-13 05:00,13,2.0835,2.0835,2.0835,2.0835,7
20160901|2016-05-13 05:30,13,2.085,2.085,2.085,2.085,1
20160901|2016-05-13 06:00,13,2.089,2.089,2.089,2.089,1
20160901|2016-05-13 06:30,13,2.09,2.0925,2.09,2.091,16
20160901|2016-05-13 07:00,13,2.089,2.089,2.0805,2.0805,20
20160901|2016-05-13 07:30,13,2.08,2.0805,2.078,2.078,17
20160901|2016-05-13 08:00,13,2.0795,2.0915,2.0795,2.085,109
20160901|2016-05-13 08:30,13,2.086,2.088,2.077,2.0795,52
20160901|2016-05-13 09:00,13,2.077,2.077,2.0695,2.077,84
20160901|2016-05-13 09:30,13,2.0735,2.0815,2.073,2.0815,23
20160901|2016-05-13 10:00,13,2.0825,2.0925,2.0825,2.091,94
20160901|2016-05-13 10:30,13,2.091,2.091,2.0835,2.0835,83
20160901|2016-05-13 11:00,13,2.083,2.085,2.0815,2.083,8
20160901|2016-05-13 11:30,13,2.083,2.086,2.0795,2.0795,43
20160901|2016-05-13 12:00,13,2.08,2.082,2.079,2.0815,25
20160901|2016-05-13 12:30,13,2.081,2.081,2.078,2.078,13
20160901|2016-05-13 13:30,13,2.0765,2.078,2.076,2.078,5
20160901|2016-05-13 14:00,13,2.076,2.076,2.076,2.076,1
20160901|2016-05-13 14:30,13,2.0785,2.079,2.0785,2.079,2
20160901|2016-05-13 15:00,13,2.0815,2.0855,2.081,2.0855,17
20160901|2016-05-13 15:30,13,2.0855,2.0855,2.084,2.0845,8
20160901|2016-05-15 17:00,16,2.0765,2.0765,2.0765,2.0765,2
20160901|2016-05-15 19:00,16,2.0725,2.0725,2.0705,2.0725,7
20160901|2016-05-15 19:30,16,2.0705,2.0745,2.0705,2.0745,3
20160901|2016-05-15 20:00,16,2.0755,2.0755,2.07,2.07,6
20160901|2016-05-15 20:30,16,2.0695,2.0755,2.069,2.0755,4
20160901|2016-05-15 21:00,16,2.078,2.0805,2.078,2.0805,13
20160901|2016-05-16 01:00,16,2.0905,2.0945,2.0865,2.0905,8
20160901|2016-05-16 01:30,16,2.0865,2.0865,2.0845,2.0845,7
20160901|2016-05-16 02:00,16,2.0865,2.0875,2.0865,2.0875,3
20160901|2016-05-16 02:30,16,2.0875,2.0875,2.0875,2.0875,1
20160901|2016-05-16 03:00,16,2.0835,2.087,2.082,2.087,17
20160901|2016-05-16 03:30,16,2.086,2.086,2.086,2.086,15
20160901|2016-05-16 04:30,16,2.0875,2.088,2.0875,2.088,11
20160901|2016-05-16 05:00,16,2.0895,2.0895,2.0875,2.0895,12
20160901|2016-05-16 05:30,16,2.0915,2.0945,2.091,2.0925,30
20160901|2016-05-16 06:00,16,2.092,2.092,2.0905,2.0905,7
20160901|2016-05-16 06:30,16,2.0885,2.0885,2.0875,2.0875,5
20160901|2016-05-16 07:00,16,2.089,2.091,2.0885,2.09,16
20160901|2016-05-16 07:30,16,2.0855,2.0855,2.085,2.0855,10
20160901|2016-05-16 08:00,16,2.0895,2.097,2.089,2.093,26
20160901|2016-05-16 08:30,16,2.094,2.1095,2.093,2.1095,113
20160901|2016-05-16 09:00,16,2.1115,2.1115,2.1045,2.1045,127
20160901|2016-05-16 09:30,16,2.1035,2.1035,2.0955,2.096,59
20160901|2016-05-16 10:00,16,2.0985,2.104,2.0985,2.1005,38
20160901|2016-05-16 10:30,16,2.101,2.102,2.096,2.096,64
20160901|2016-05-16 11:00,16,2.0955,2.0955,2.0925,2.094,17
20160901|2016-05-16 11:30,16,2.094,2.096,2.0935,2.0955,21
20160901|2016-05-16 12:00,16,2.096,2.096,2.094,2.095,30
20160901|2016-05-16 12:30,16,2.094,2.0965,2.094,2.0965,5
20160901|2016-05-16 13:00,16,2.098,2.098,2.098,2.098,1
20160901|2016-05-16 13:30,16,2.0975,2.0975,2.0965,2.0965,4
20160901|2016-05-16 14:00,16,2.096,2.097,2.0955,2.0955,8
20160901|2016-05-16 14:30,16,2.097,2.0975,2.097,2.0975,8
20160901|2016-05-16 15:00,16,2.0975,2.098,2.0975,2.0975,8
20160901|2016-05-16 15:30,16,2.0975,2.0975,2.0975,2.0975,1
20160901|2016-05-16 17:00,17,2.095,2.095,2.095,2.095,5
20160901|2016-05-16 17:30,17,2.0985,2.0985,2.098,2.098,3
20160901|2016-05-16 18:30,17,2.1,2.1,2.1,2.1,3
20160901|2016-05-16 19:00,17,2.1,2.1,2.1,2.1,1
20160901|2016-05-16 19:30,17,2.102,2.102,2.102,2.102,1
20160901|2016-05-16 20:00,17,2.102,2.102,2.102,2.102,1
20160901|2016-05-16 21:00,17,2.102,2.102,2.102,2.102,1
20160901|2016-05-16 21:30,17,2.1015,2.102,2.1,2.1,6
20160901|2016-05-16 22:00,17,2.0965,2.0965,2.0965,2.0965,1
20160901|2016-05-17 00:30,17,2.1035,2.105,2.103,2.105,3
20160901|2016-05-17 01:00,17,2.106,2.1145,2.106,2.112,18
20160901|2016-05-17 01:30,17,2.111,2.117,2.111,2.113,29
20160901|2016-05-17 02:00,17,2.11,2.1105,2.1095,2.1105,8
20160901|2016-05-17 03:00,17,2.107,2.107,2.1055,2.1055,6
20160901|2016-05-17 03:30,17,2.099,2.099,2.0965,2.0965,3
20160901|2016-05-17 04:00,17,2.096,2.096,2.0935,2.094,7
20160901|2016-05-17 04:30,17,2.0955,2.0955,2.094,2.094,2
20160901|2016-05-17 05:00,17,2.09,2.09,2.09,2.09,69
20160901|2016-05-17 05:30,17,2.089,2.089,2.0845,2.085,29
20160901|2016-05-17 06:00,17,2.0865,2.088,2.084,2.088,93
20160901|2016-05-17 06:30,17,2.0875,2.0875,2.0855,2.0855,2
20160901|2016-05-17 07:00,17,2.088,2.09,2.088,2.09,3
20160901|2016-05-17 07:30,17,2.0895,2.0905,2.089,2.09,15
20160901|2016-05-17 08:00,17,2.092,2.093,2.08,2.08,93
20160901|2016-05-17 08:30,17,2.08,2.0845,2.075,2.084,206
20160901|2016-05-17 09:00,17,2.082,2.09,2.082,2.086,52
20160901|2016-05-17 09:30,17,2.086,2.0935,2.0855,2.0935,63
20160901|2016-05-17 10:00,17,2.093,2.1015,2.089,2.1,61
20160901|2016-05-17 10:30,17,2.101,2.103,2.1,2.101,121
20160901|2016-05-17 11:00,17,2.1005,2.1015,2.0985,2.0985,39
20160901|2016-05-17 11:30,17,2.098,2.098,2.092,2.0955,55
20160901|2016-05-17 12:00,17,2.0925,2.094,2.0895,2.094,17
20160901|2016-05-17 12:30,17,2.0955,2.097,2.0915,2.0915,8
20160901|2016-05-17 13:00,17,2.09,2.0925,2.09,2.0925,6
20160901|2016-05-17 13:30,17,2.093,2.093,2.092,2.092,13
20160901|2016-05-17 14:00,17,2.095,2.095,2.094,2.094,5
20160901|2016-05-17 14:30,17,2.0925,2.0925,2.092,2.092,17
20160901|2016-05-17 15:00,17,2.0935,2.097,2.0935,2.097,3
20160901|2016-05-17 15:30,17,2.096,2.096,2.095,2.096,12
20160901|2016-05-17 17:00,18,2.0955,2.1,2.0935,2.1,11
20160901|2016-05-17 18:00,18,2.1025,2.1025,2.102,2.102,3
20160901|2016-05-17 19:30,18,2.098,2.098,2.098,2.098,1
20160901|2016-05-17 22:00,18,2.095,2.095,2.077,2.077,41
20160901|2016-05-17 22:30,18,2.0755,2.0755,2.0755,2.0755,1
20160901|2016-05-17 23:30,18,2.0785,2.0785,2.0785,2.0785,1
20160901|2016-05-18 00:00,18,2.079,2.079,2.079,2.079,1
20160901|2016-05-18 00:30,18,2.077,2.077,2.077,2.077,1
20160901|2016-05-18 01:00,18,2.077,2.077,2.0725,2.0725,18
20160901|2016-05-18 02:00,18,2.07,2.07,2.0595,2.06,91
20160901|2016-05-18 02:30,18,2.06,2.065,2.06,2.065,73
20160901|2016-05-18 03:00,18,2.062,2.062,2.0545,2.0555,15
20160901|2016-05-18 03:30,18,2.057,2.0595,2.055,2.0585,58
20160901|2016-05-18 04:00,18,2.058,2.0625,2.058,2.0615,6
20160901|2016-05-18 04:30,18,2.068,2.069,2.067,2.067,12
20160901|2016-05-18 05:00,18,2.067,2.067,2.063,2.063,30
20160901|2016-05-18 05:30,18,2.0625,2.0625,2.0615,2.0615,4
20160901|2016-05-18 06:00,18,2.067,2.067,2.067,2.067,66
20160901|2016-05-18 06:30,18,2.066,2.066,2.0625,2.0625,7
20160901|2016-05-18 07:00,18,2.059,2.0595,2.057,2.059,18
20160901|2016-05-18 07:30,18,2.0595,2.062,2.0595,2.0615,4
20160901|2016-05-18 08:00,18,2.0605,2.064,2.0545,2.0625,97
20160901|2016-05-18 08:30,18,2.066,2.08,2.066,2.08,117
20160901|2016-05-18 09:00,18,2.0775,2.0855,2.077,2.085,45
20160901|2016-05-18 09:30,18,2.08,2.083,2.077,2.077,35
20160901|2016-05-18 10:00,18,2.078,2.0805,2.075,2.0805,159
20160901|2016-05-18 10:30,18,2.08,2.0825,2.079,2.0795,96
20160901|2016-05-18 11:00,18,2.0815,2.0825,2.081,2.0815,13
20160901|2016-05-18 11:30,18,2.082,2.0855,2.081,2.085,68
20160901|2016-05-18 12:00,18,2.0855,2.0855,2.0845,2.085,12
20160901|2016-05-18 12:30,18,2.086,2.088,2.086,2.087,43
20160901|2016-05-18 13:00,18,2.087,2.087,2.068,2.0705,19
20160901|2016-05-18 13:30,18,2.068,2.0735,2.067,2.068,18
20160901|2016-05-18 14:00,18,2.0695,2.0695,2.0675,2.0675,4
20160901|2016-05-18 14:30,18,2.0645,2.0645,2.0645,2.0645,30
20160901|2016-05-18 15:00,18,2.067,2.067,2.067,2.067,1
20160901|2016-05-18 15:30,18,2.067,2.0695,2.067,2.0695,13
20160901|2016-05-18 17:00,19,2.0675,2.0685,2.0675,2.0685,4
20160901|2016-05-18 18:30,19,2.071,2.071,2.071,2.071,2
20160901|2016-05-18 19:00,19,2.0685,2.0685,2.0685,2.0685,1
20160901|2016-05-18 20:00,19,2.072,2.075,2.07,2.0715,12
20160901|2016-05-18 20:30,19,2.071,2.074,2.07,2.0705,13
20160901|2016-05-18 21:00,19,2.0715,2.0715,2.0715,2.0715,1
20160901|2016-05-18 21:30,19,2.074,2.0755,2.074,2.0755,4
20160901|2016-05-18 22:00,19,2.0695,2.0695,2.0675,2.068,9
20160901|2016-05-18 22:30,19,2.0675,2.0675,2.0675,2.0675,1
20160901|2016-05-18 23:00,19,2.066,2.067,2.066,2.067,10
20160901|2016-05-18 23:30,19,2.068,2.069,2.068,2.069,10
20160901|2016-05-19 00:00,19,2.0685,2.0685,2.0685,2.0685,2
20160901|2016-05-19 00:30,19,2.0645,2.0645,2.0595,2.0595,30
20160901|2016-05-19 01:00,19,2.0585,2.0605,2.0585,2.0595,3
20160901|2016-05-19 01:30,19,2.065,2.067,2.065,2.067,8
20160901|2016-05-19 02:00,19,2.0605,2.0605,2.0575,2.0575,5
20160901|2016-05-19 02:30,19,2.0635,2.0655,2.0635,2.0655,54
20160901|2016-05-19 03:00,19,2.0625,2.0625,2.0625,2.0625,1
20160901|2016-05-19 03:30,19,2.06,2.06,2.0595,2.0595,101
20160901|2016-05-19 04:00,19,2.062,2.062,2.062,2.062,2
20160901|2016-05-19 05:30,19,2.063,2.063,2.063,2.063,1
20160901|2016-05-19 06:00,19,2.0615,2.0615,2.0615,2.0615,1
20160901|2016-05-19 06:30,19,2.0665,2.067,2.0645,2.0645,6
20160901|2016-05-19 07:00,19,2.0635,2.066,2.0635,2.0645,11
20160901|2016-05-19 07:30,19,2.064,2.064,2.0615,2.0635,5
20160901|2016-05-19 08:00,19,2.06,2.0675,2.0455,2.0465,491
20160901|2016-05-19 08:30,19,2.0515,2.0595,2.0515,2.052,178
20160901|2016-05-19 09:00,19,2.054,2.0605,2.051,2.059,236
20160901|2016-05-19 09:30,19,2.062,2.075,2.062,2.0675,104
20160901|2016-05-19 10:00,19,2.068,2.071,2.0675,2.069,27
20160901|2016-05-19 10:30,19,2.071,2.071,2.0655,2.0655,30
20160901|2016-05-19 11:00,19,2.071,2.071,2.0695,2.07,6
20160901|2016-05-19 11:30,19,2.068,2.069,2.066,2.0675,70
20160901|2016-05-19 12:00,19,2.0675,2.07,2.0665,2.0685,23
20160901|2016-05-19 13:00,19,2.0715,2.073,2.0715,2.073,3
20160901|2016-05-19 13:30,19,2.0745,2.0745,2.073,2.073,3
20160901|2016-05-19 14:00,19,2.07,2.0705,2.07,2.0705,17
20160901|2016-05-19 14:30,19,2.069,2.07,2.069,2.07,8
20160901|2016-05-19 15:00,19,2.069,2.0695,2.069,2.0695,2
20160901|2016-05-19 15:30,19,2.069,2.0715,2.069,2.0715,7
20160901|2016-05-19 17:00,20,2.0675,2.07,2.0675,2.07,6
20160901|2016-05-19 18:30,20,2.07,2.07,2.07,2.07,4
20160901|2016-05-19 19:30,20,2.075,2.0775,2.075,2.0775,3
20160901|2016-05-19 20:00,20,2.076,2.078,2.0695,2.0695,4
20160901|2016-05-19 20:30,20,2.07,2.0705,2.069,2.0705,8
20160901|2016-05-19 21:00,20,2.071,2.071,2.071,2.071,1
20160901|2016-05-19 21:30,20,2.0725,2.075,2.0725,2.0725,49
20160901|2016-05-19 22:00,20,2.075,2.077,2.072,2.0725,46
20160901|2016-05-19 22:30,20,2.0765,2.0765,2.0765,2.0765,1
20160901|2016-05-19 23:30,20,2.0755,2.0755,2.0755,2.0755,2
20160901|2016-05-20 00:00,20,2.077,2.077,2.076,2.076,3
20160901|2016-05-20 00:30,20,2.078,2.078,2.076,2.076,5
20160901|2016-05-20 01:00,20,2.0775,2.078,2.073,2.073,7
20160901|2016-05-20 01:30,20,2.077,2.079,2.073,2.074,45
20160901|2016-05-20 02:00,20,2.071,2.071,2.071,2.071,1
20160901|2016-05-20 02:30,20,2.0725,2.0735,2.0685,2.0685,14
20160901|2016-05-20 03:00,20,2.072,2.072,2.072,2.072,1
20160901|2016-05-20 03:30,20,2.08,2.0845,2.08,2.0845,7
20160901|2016-05-20 04:00,20,2.088,2.09,2.085,2.085,21
20160901|2016-05-20 05:30,20,2.083,2.083,2.083,2.083,4
20160901|2016-05-20 06:00,20,2.0845,2.0845,2.0845,2.0845,2
20160901|2016-05-20 06:30,20,2.0845,2.085,2.0825,2.0835,8
20160901|2016-05-20 07:00,20,2.084,2.0865,2.082,2.0865,18
20160901|2016-05-20 07:30,20,2.083,2.087,2.083,2.087,4
20160901|2016-05-20 08:00,20,2.0855,2.09,2.08,2.08,63
20160901|2016-05-20 08:30,20,2.079,2.081,2.07,2.07,38
20160901|2016-05-20 09:00,20,2.0705,2.0725,2.0655,2.067,61
20160901|2016-05-20 09:30,20,2.0655,2.07,2.062,2.0625,40
20160901|2016-05-20 10:00,20,2.0655,2.069,2.0655,2.0685,24
20160901|2016-05-20 10:30,20,2.0675,2.072,2.061,2.062,93
20160901|2016-05-20 11:00,20,2.0605,2.064,2.0605,2.0615,47
20160901|2016-05-20 11:30,20,2.062,2.064,2.0605,2.062,74
20160901|2016-05-20 12:00,20,2.0605,2.0605,2.0585,2.0585,63
20160901|2016-05-20 12:30,20,2.0585,2.061,2.0585,2.0595,10
20160901|2016-05-20 13:00,20,2.0605,2.0605,2.0605,2.0605,2
20160901|2016-05-20 13:30,20,2.0605,2.061,2.0605,2.0605,4
20160901|2016-05-20 14:00,20,2.061,2.062,2.0585,2.059,53
20160901|2016-05-20 14:30,20,2.06,2.0605,2.06,2.0605,2
20160901|2016-05-20 15:00,20,2.061,2.061,2.06,2.06,7
20160901|2016-05-20 15:30,20,2.06,2.0615,2.0585,2.06,47
20160901|2016-05-22 17:00,23,2.065,2.065,2.06,2.06,5
20160901|2016-05-22 19:30,23,2.059,2.059,2.059,2.059,1
20160901|2016-05-22 20:00,23,2.0635,2.0635,2.052,2.0625,12
20160901|2016-05-22 20:30,23,2.0605,2.0615,2.0585,2.0585,25
20160901|2016-05-22 21:00,23,2.058,2.058,2.058,2.058,1
20160901|2016-05-22 21:30,23,2.06,2.065,2.06,2.063,8
20160901|2016-05-22 22:00,23,2.0675,2.0675,2.0655,2.0655,47
20160901|2016-05-22 23:30,23,2.065,2.065,2.065,2.065,1
20160901|2016-05-23 00:00,23,2.064,2.064,2.064,2.064,1
20160901|2016-05-23 00:30,23,2.0595,2.0595,2.0535,2.0535,12
20160901|2016-05-23 01:00,23,2.0515,2.0575,2.0495,2.0575,192
20160901|2016-05-23 01:30,23,2.0545,2.061,2.054,2.061,14
20160901|2016-05-23 02:00,23,2.054,2.0555,2.054,2.0555,20
20160901|2016-05-23 02:30,23,2.054,2.0555,2.054,2.0555,2
20160901|2016-05-23 03:00,23,2.0615,2.062,2.0615,2.062,2
20160901|2016-05-23 03:30,23,2.0605,2.061,2.0585,2.0585,11
20160901|2016-05-23 04:00,23,2.056,2.056,2.056,2.056,2
20160901|2016-05-23 04:30,23,2.0565,2.0565,2.056,2.056,100
20160901|2016-05-23 05:00,23,2.0535,2.0535,2.0535,2.0535,10
20160901|2016-05-23 05:30,23,2.0515,2.054,2.0515,2.054,6
20160901|2016-05-23 06:00,23,2.0585,2.0585,2.0585,2.0585,2
20160901|2016-05-23 06:30,23,2.059,2.0595,2.059,2.0595,9
20160901|2016-05-23 07:00,23,2.058,2.059,2.0555,2.0555,19
20160901|2016-05-23 07:30,23,2.057,2.0575,2.057,2.0575,6
20160901|2016-05-23 08:00,23,2.0585,2.0605,2.051,2.054,72
20160901|2016-05-23 08:30,23,2.053,2.06,2.053,2.0595,61
20160901|2016-05-23 09:00,23,2.0615,2.069,2.0615,2.065,85
20160901|2016-05-23 09:30,23,2.065,2.069,2.0635,2.065,63
20160901|2016-05-23 10:00,23,2.0655,2.0695,2.0655,2.067,14
20160901|2016-05-23 10:30,23,2.062,2.062,2.056,2.056,17
20160901|2016-05-23 11:00,23,2.055,2.059,2.055,2.059,16
20160901|2016-05-23 11:30,23,2.059,2.061,2.057,2.0605,39
20160901|2016-05-23 12:00,23,2.062,2.062,2.0585,2.0605,39
20160901|2016-05-23 12:30,23,2.065,2.0655,2.0645,2.0645,5
20160901|2016-05-23 13:00,23,2.062,2.062,2.062,2.062,3
20160901|2016-05-23 13:30,23,2.0625,2.0625,2.0615,2.0615,2
20160901|2016-05-23 14:00,23,2.0615,2.0615,2.061,2.061,3
20160901|2016-05-23 14:30,23,2.061,2.061,2.0605,2.0605,13
20160901|2016-05-23 15:00,23,2.0615,2.0625,2.0615,2.0615,7
20160901|2016-05-23 15:30,23,2.0615,2.0615,2.0595,2.0595,5
20160901|2016-05-23 20:00,24,2.06,2.06,2.0595,2.0595,4
20160901|2016-05-23 20:30,24,2.061,2.062,2.061,2.061,17
20160901|2016-05-23 21:00,24,2.0595,2.0595,2.0595,2.0595,1
20160901|2016-05-23 22:30,24,2.0615,2.0615,2.0615,2.0615,5
20160901|2016-05-24 00:30,24,2.0625,2.0625,2.0625,2.0625,5
20160901|2016-05-24 01:00,24,2.0635,2.0675,2.0635,2.0675,34
20160901|2016-05-24 01:30,24,2.068,2.0685,2.0585,2.0585,6
20160901|2016-05-24 02:00,24,2.0595,2.0595,2.0555,2.0555,6
20160901|2016-05-24 02:30,24,2.06,2.061,2.0575,2.0575,121
20160901|2016-05-24 03:00,24,2.061,2.065,2.061,2.0645,55
20160901|2016-05-24 03:30,24,2.0655,2.0655,2.0655,2.0655,1
20160901|2016-05-24 04:00,24,2.0675,2.0755,2.0675,2.0755,16
20160901|2016-05-24 04:30,24,2.0765,2.08,2.0765,2.0775,80
20160901|2016-05-24 05:00,24,2.0785,2.0785,2.07,2.0765,12
20160901|2016-05-24 05:30,24,2.0765,2.0765,2.0765,2.0765,1
20160901|2016-05-24 06:00,24,2.077,2.077,2.077,2.077,1
20160901|2016-05-24 06:30,24,2.08,2.0815,2.08,2.0815,7
20160901|2016-05-24 07:00,24,2.08,2.0805,2.079,2.0795,18
20160901|2016-05-24 07:30,24,2.0805,2.083,2.079,2.0805,55
20160901|2016-05-24 08:00,24,2.079,2.0805,2.0715,2.075,42
20160901|2016-05-24 08:30,24,2.075,2.077,2.073,2.073,31
20160901|2016-05-24 09:00,24,2.0735,2.083,2.071,2.0805,215
20160901|2016-05-24 09:30,24,2.079,2.0945,2.079,2.0865,284
20160901|2016-05-24 10:00,24,2.087,2.0895,2.085,2.0875,141
20160901|2016-05-24 10:30,24,2.088,2.088,2.0775,2.0785,44
20160901|2016-05-24 11:00,24,2.0785,2.0785,2.0735,2.074,50
20160901|2016-05-24 11:30,24,2.0745,2.0745,2.072,2.073,50
20160901|2016-05-24 12:00,24,2.0735,2.074,2.07,2.07,22
20160901|2016-05-24 12:30,24,2.07,2.071,2.069,2.071,51
20160901|2016-05-24 13:00,24,2.071,2.071,2.069,2.069,8
20160901|2016-05-24 13:30,24,2.0705,2.0715,2.0705,2.0715,2
20160901|2016-05-24 14:00,24,2.0705,2.074,2.0705,2.072,5
20160901|2016-05-24 14:30,24,2.073,2.073,2.071,2.0725,8
20160901|2016-05-24 15:00,24,2.0715,2.072,2.071,2.0715,10
20160901|2016-05-24 15:30,24,2.072,2.0725,2.072,2.0725,10
20160901|2016-05-24 17:30,25,2.0735,2.0735,2.0735,2.0735,1
20160901|2016-05-24 18:30,25,2.0795,2.0815,2.0795,2.0815,3
20160901|2016-05-24 19:00,25,2.083,2.0845,2.083,2.083,5
20160901|2016-05-24 19:30,25,2.0805,2.082,2.0805,2.082,3
20160901|2016-05-24 20:00,25,2.08,2.088,2.0785,2.0855,63
20160901|2016-05-24 20:30,25,2.088,2.088,2.086,2.086,7
20160901|2016-05-24 21:00,25,2.085,2.0855,2.085,2.0855,2
20160901|2016-05-24 22:00,25,2.089,2.089,2.0865,2.0865,9
20160901|2016-05-24 22:30,25,2.093,2.093,2.093,2.093,3
20160901|2016-05-25 00:00,25,2.092,2.092,2.092,2.092,1
20160901|2016-05-25 00:30,25,2.088,2.088,2.088,2.088,1
20160901|2016-05-25 01:30,25,2.0865,2.0865,2.0845,2.0845,10
20160901|2016-05-25 02:00,25,2.085,2.0855,2.083,2.0855,71
20160901|2016-05-25 02:30,25,2.0855,2.0875,2.0855,2.0875,17
20160901|2016-05-25 03:00,25,2.089,2.092,2.089,2.092,8
20160901|2016-05-25 03:30,25,2.0905,2.0905,2.0905,2.0905,5
20160901|2016-05-25 05:00,25,2.0915,2.0925,2.0915,2.0925,3
20160901|2016-05-25 05:30,25,2.088,2.088,2.088,2.088,1
20160901|2016-05-25 06:30,25,2.089,2.089,2.089,2.089,1
20160901|2016-05-25 07:00,25,2.0925,2.1125,2.0915,2.111,188
20160901|2016-05-25 07:30,25,2.1115,2.112,2.1055,2.1075,68
20160901|2016-05-25 08:00,25,2.107,2.107,2.099,2.104,107
20160901|2016-05-25 08:30,25,2.104,2.113,2.104,2.11,100
20160901|2016-05-25 09:00,25,2.1105,2.1145,2.109,2.109,69
20160901|2016-05-25 09:30,25,2.107,2.1105,2.1005,2.107,79
20160901|2016-05-25 10:00,25,2.106,2.109,2.102,2.1035,100
20160901|2016-05-25 10:30,25,2.104,2.1055,2.102,2.1055,40
20160901|2016-05-25 11:00,25,2.105,2.11,2.105,2.109,52
20160901|2016-05-25 11:30,25,2.1095,2.111,2.108,2.1085,100
20160901|2016-05-25 12:00,25,2.1085,2.1115,2.108,2.1115,45
20160901|2016-05-25 12:30,25,2.112,2.113,2.1105,2.111,345
20160901|2016-05-25 13:00,25,2.11,2.11,2.109,2.1095,12
20160901|2016-05-25 13:30,25,2.109,2.1105,2.109,2.11,55
20160901|2016-05-25 14:00,25,2.111,2.1135,2.11,2.1135,4
20160901|2016-05-25 14:30,25,2.1095,2.111,2.1095,2.111,3
20160901|2016-05-25 15:00,25,2.109,2.109,2.108,2.108,4
20160901|2016-05-25 15:30,25,2.1095,2.1095,2.109,2.109,11
20160901|2016-05-25 17:00,26,2.109,2.11,2.108,2.11,12
20160901|2016-05-25 17:30,26,2.109,2.109,2.109,2.109,2
20160901|2016-05-25 18:30,26,2.111,2.111,2.111,2.111,1
20160901|2016-05-25 19:00,26,2.1085,2.109,2.1085,2.109,2
20160901|2016-05-25 19:30,26,2.107,2.107,2.107,2.107,1
20160901|2016-05-25 20:00,26,2.1065,2.1115,2.1065,2.1115,14
20160901|2016-05-25 20:30,26,2.113,2.1165,2.113,2.116,16
20160901|2016-05-25 21:00,26,2.1155,2.1195,2.1155,2.118,21
20160901|2016-05-25 21:30,26,2.118,2.1185,2.115,2.1155,55
20160901|2016-05-25 22:00,26,2.1155,2.1175,2.1145,2.1175,47
20160901|2016-05-25 22:30,26,2.117,2.117,2.1165,2.1165,3
20160901|2016-05-25 23:00,26,2.1155,2.116,2.1155,2.116,6
20160901|2016-05-25 23:30,26,2.1165,2.1175,2.1165,2.1165,5
20160901|2016-05-26 00:00,26,2.1185,2.1185,2.1185,2.1185,1
20160901|2016-05-26 00:30,26,2.117,2.119,2.116,2.116,8
20160901|2016-05-26 01:00,26,2.116,2.116,2.115,2.116,36
20160901|2016-05-26 01:30,26,2.1175,2.1265,2.1175,2.1245,231
20160901|2016-05-26 02:00,26,2.1245,2.126,2.1215,2.126,107
20160901|2016-05-26 02:30,26,2.1275,2.128,2.126,2.126,5
20160901|2016-05-26 03:00,26,2.122,2.124,2.122,2.123,46
20160901|2016-05-26 03:30,26,2.1225,2.123,2.1225,2.123,5
20160901|2016-05-26 04:00,26,2.124,2.124,2.124,2.124,2
20160901|2016-05-26 04:30,26,2.123,2.123,2.123,2.123,5
20160901|2016-05-26 05:30,26,2.1195,2.1195,2.1195,2.1195,2
20160901|2016-05-26 06:00,26,2.12,2.1205,2.12,2.1205,4
20160901|2016-05-26 06:30,26,2.119,2.13,2.119,2.127,44
20160901|2016-05-26 07:00,26,2.1285,2.1285,2.1235,2.124,17
20160901|2016-05-26 07:30,26,2.1225,2.128,2.1225,2.127,10
20160901|2016-05-26 08:00,26,2.129,2.132,2.127,2.127,83
20160901|2016-05-26 08:30,26,2.122,2.122,2.112,2.1135,70
20160901|2016-05-26 09:00,26,2.111,2.117,2.1085,2.117,75
20160901|2016-05-26 09:30,26,2.112,2.114,2.1075,2.1075,50
20160901|2016-05-26 10:00,26,2.1075,2.113,2.106,2.113,70
20160901|2016-05-26 10:30,26,2.111,2.1125,2.111,2.1125,27
20160901|2016-05-26 11:00,26,2.1125,2.114,2.111,2.111,56
20160901|2016-05-26 11:30,26,2.1115,2.1115,2.1085,2.1095,153
20160901|2016-05-26 12:00,26,2.109,2.113,2.109,2.1115,26
20160901|2016-05-26 12:30,26,2.11,2.111,2.109,2.111,10
20160901|2016-05-26 13:00,26,2.1105,2.1105,2.11,2.11,19
20160901|2016-05-26 13:30,26,2.1085,2.109,2.1085,2.109,24
20160901|2016-05-26 14:00,26,2.108,2.1085,2.108,2.1085,7
20160901|2016-05-26 14:30,26,2.1075,2.1085,2.1075,2.108,11
20160901|2016-05-26 15:00,26,2.1075,2.108,2.107,2.107,8
20160901|2016-05-26 15:30,26,2.1075,2.1075,2.1045,2.1075,75
20160901|2016-05-26 17:00,27,2.105,2.107,2.105,2.1055,4
20160901|2016-05-26 17:30,27,2.1065,2.1065,2.1065,2.1065,1
20160901|2016-05-26 18:00,27,2.109,2.109,2.109,2.109,1
20160901|2016-05-26 19:00,27,2.109,2.109,2.109,2.109,2
20160901|2016-05-26 19:30,27,2.1095,2.1095,2.1095,2.1095,3
20160901|2016-05-26 20:00,27,2.111,2.1115,2.099,2.1,23
20160901|2016-05-26 20:30,27,2.1015,2.1055,2.1015,2.104,20
20160901|2016-05-26 22:00,27,2.108,2.114,2.108,2.113,14
20160901|2016-05-26 22:30,27,2.1135,2.114,2.1125,2.1125,12
20160901|2016-05-26 23:30,27,2.1145,2.1145,2.1145,2.1145,2
20160901|2016-05-27 00:00,27,2.1145,2.1175,2.1145,2.1175,7
20160901|2016-05-27 00:30,27,2.118,2.12,2.114,2.1175,26
20160901|2016-05-27 01:00,27,2.118,2.12,2.118,2.12,12
20160901|2016-05-27 01:30,27,2.116,2.118,2.115,2.115,7
20160901|2016-05-27 02:00,27,2.114,2.1145,2.114,2.1145,2
20160901|2016-05-27 02:30,27,2.1175,2.127,2.1175,2.127,19
20160901|2016-05-27 03:00,27,2.1265,2.1265,2.124,2.124,8
20160901|2016-05-27 03:30,27,2.122,2.122,2.122,2.122,6
20160901|2016-05-27 04:00,27,2.122,2.122,2.121,2.121,2
20160901|2016-05-27 05:30,27,2.126,2.126,2.126,2.126,1
20160901|2016-05-27 06:00,27,2.1265,2.1265,2.123,2.123,3
20160901|2016-05-27 06:30,27,2.1265,2.1265,2.123,2.123,6
20160901|2016-05-27 07:00,27,2.1225,2.13,2.1215,2.128,54
20160901|2016-05-27 07:30,27,2.1285,2.136,2.128,2.13,80
20160901|2016-05-27 08:00,27,2.129,2.129,2.12,2.1205,116
20160901|2016-05-27 08:30,27,2.1215,2.1225,2.1135,2.1165,147
20160901|2016-05-27 09:00,27,2.1155,2.1195,2.115,2.1165,90
20160901|2016-05-27 09:30,27,2.1195,2.1195,2.114,2.1185,27
20160901|2016-05-27 10:00,27,2.1195,2.1195,2.1175,2.119,16
20160901|2016-05-27 10:30,27,2.12,2.1225,2.12,2.1205,45
20160901|2016-05-27 11:00,27,2.12,2.1215,2.1195,2.12,43
20160901|2016-05-27 11:30,27,2.1205,2.1215,2.119,2.1205,78
20160901|2016-05-27 12:00,27,2.1205,2.1205,2.118,2.119,102
20160901|2016-05-27 12:30,27,2.117,2.118,2.116,2.116,9
20160901|2016-05-27 13:00,27,2.118,2.118,2.118,2.118,10
20160901|2016-05-27 13:30,27,2.118,2.118,2.1175,2.1175,11
20160901|2016-05-27 14:00,27,2.1145,2.1175,2.1145,2.1175,53
20160901|2016-05-27 14:30,27,2.1175,2.1185,2.117,2.1185,67
20160901|2016-05-27 15:00,27,2.1185,2.1185,2.118,2.118,7
20160901|2016-05-27 15:30,27,2.1175,2.118,2.117,2.118,10
20160901|2016-05-29 17:00,31,2.118,2.118,2.118,2.118,3
20160901|2016-05-29 19:30,31,2.116,2.117,2.1155,2.1155,17
20160901|2016-05-29 20:00,31,2.1165,2.1165,2.1065,2.1065,62
20160901|2016-05-29 20:30,31,2.105,2.11,2.104,2.1045,115
20160901|2016-05-29 21:00,31,2.105,2.1075,2.1045,2.1045,24
20160901|2016-05-29 21:30,31,2.1055,2.109,2.1055,2.109,8
20160901|2016-05-29 22:00,31,2.105,2.1055,2.1045,2.1055,10
20160901|2016-05-29 23:30,31,2.105,2.106,2.105,2.1055,10
20160901|2016-05-30 00:00,31,2.1055,2.1055,2.1035,2.1035,17
20160901|2016-05-30 00:30,31,2.1035,2.1045,2.1,2.101,62
20160901|2016-05-30 01:30,31,2.103,2.103,2.103,2.103,10
20160901|2016-05-30 02:00,31,2.101,2.1015,2.101,2.101,23
20160901|2016-05-30 02:30,31,2.1005,2.1005,2.099,2.1005,24
20160901|2016-05-30 03:00,31,2.1005,2.1015,2.1005,2.1005,6
20160901|2016-05-30 03:30,31,2.0995,2.1,2.0995,2.1,11
20160901|2016-05-30 04:00,31,2.102,2.1035,2.102,2.102,32
20160901|2016-05-30 05:00,31,2.1035,2.1035,2.1035,2.1035,25
20160901|2016-05-30 06:00,31,2.1065,2.109,2.1065,2.1085,6
20160901|2016-05-30 06:30,31,2.109,2.109,2.1075,2.1075,4
20160901|2016-05-30 07:00,31,2.107,2.109,2.107,2.109,11
20160901|2016-05-30 07:30,31,2.1105,2.1105,2.1105,2.1105,1
20160901|2016-05-30 08:00,31,2.1105,2.1105,2.106,2.108,143
20160901|2016-05-30 08:30,31,2.111,2.111,2.107,2.1075,31
20160901|2016-05-30 09:00,31,2.108,2.108,2.104,2.1055,36
20160901|2016-05-30 09:30,31,2.106,2.106,2.103,2.105,246
20160901|2016-05-30 10:00,31,2.1025,2.1035,2.1025,2.103,53
20160901|2016-05-30 10:30,31,2.104,2.104,2.104,2.104,3
20160901|2016-05-30 11:00,31,2.104,2.1045,2.1035,2.1035,11
20160901|2016-05-30 11:30,31,2.102,2.102,2.102,2.102,12
20160901|2016-05-30 17:00,31,2.106,2.1075,2.106,2.1075,2
20160901|2016-05-30 19:30,31,2.108,2.108,2.108,2.108,5
20160901|2016-05-30 20:00,31,2.1045,2.1085,2.104,2.1085,15
20160901|2016-05-30 20:30,31,2.1095,2.1115,2.1085,2.1105,37
20160901|2016-05-30 21:00,31,2.1125,2.1125,2.1125,2.1125,2
20160901|2016-05-30 21:30,31,2.1155,2.1155,2.1155,2.1155,1
20160901|2016-05-30 22:00,31,2.1105,2.1105,2.1105,2.1105,1
20160901|2016-05-30 22:30,31,2.1145,2.1155,2.1145,2.1155,31
20160901|2016-05-31 00:00,31,2.1155,2.1155,2.1155,2.1155,2
20160901|2016-05-31 00:30,31,2.1155,2.1175,2.1135,2.1175,45
20160901|2016-05-31 01:00,31,2.1145,2.1225,2.1145,2.1225,68
20160901|2016-05-31 01:30,31,2.1195,2.12,2.11,2.11,50
20160901|2016-05-31 02:00,31,2.109,2.109,2.1025,2.103,32
20160901|2016-05-31 02:30,31,2.1035,2.1035,2.1035,2.1035,1
20160901|2016-05-31 03:00,31,2.103,2.103,2.103,2.103,1
20160901|2016-05-31 03:30,31,2.107,2.107,2.107,2.107,3
20160901|2016-05-31 04:00,31,2.106,2.106,2.106,2.106,1
20160901|2016-05-31 05:00,31,2.1085,2.1085,2.1085,2.1085,2
20160901|2016-05-31 05:30,31,2.1055,2.1055,2.1035,2.1035,5
20160901|2016-05-31 06:00,31,2.1055,2.109,2.1055,2.1085,10
20160901|2016-05-31 06:30,31,2.109,2.1145,2.109,2.114,9
20160901|2016-05-31 07:00,31,2.11,2.1115,2.109,2.11,30
20160901|2016-05-31 07:30,31,2.1085,2.114,2.1085,2.114,16
20160901|2016-05-31 08:00,31,2.113,2.114,2.103,2.107,125
20160901|2016-05-31 08:30,31,2.1075,2.12,2.1075,2.1175,67
20160901|2016-05-31 09:00,31,2.1155,2.1205,2.1155,2.1185,80
20160901|2016-05-31 09:30,31,2.119,2.1205,2.1135,2.1135,56
20160901|2016-05-31 10:00,31,2.113,2.113,2.108,2.109,116
20160901|2016-05-31 10:30,31,2.109,2.11,2.1075,2.1075,57
20160901|2016-05-31 11:00,31,2.107,2.1085,2.1055,2.1075,34
20160901|2016-05-31 11:30,31,2.108,2.1085,2.101,2.1015,115
20160901|2016-05-31 12:00,31,2.1015,2.1015,2.1,2.101,46
20160901|2016-05-31 12:30,31,2.101,2.1015,2.101,2.1015,20
20160901|2016-05-31 13:00,31,2.0985,2.0985,2.084,2.0895,139
20160901|2016-05-31 13:30,31,2.0895,2.09,2.0865,2.0865,23
20160901|2016-05-31 14:00,31,2.087,2.0905,2.0865,2.0895,10
20160901|2016-05-31 14:30,31,2.0915,2.094,2.0915,2.0935,20
20160901|2016-05-31 15:00,31,2.091,2.093,2.0905,2.0925,29
20160901|2016-05-31 15:30,31,2.093,2.095,2.091,2.091,10
20160901|2016-05-31 17:00,1,2.091,2.094,2.091,2.094,3
20160901|2016-05-31 17:30,1,2.094,2.094,2.094,2.094,2
20160901|2016-05-31 18:30,1,2.094,2.094,2.094,2.094,4
20160901|2016-05-31 19:00,1,2.091,2.091,2.091,2.091,2
20160901|2016-05-31 19:30,1,2.0925,2.0925,2.0915,2.0915,2
20160901|2016-05-31 20:00,1,2.0905,2.0965,2.081,2.082,72
20160901|2016-05-31 20:30,1,2.0815,2.084,2.08,2.0835,6
20160901|2016-05-31 21:00,1,2.082,2.086,2.0805,2.0835,23
20160901|2016-05-31 21:30,1,2.078,2.0785,2.076,2.0785,15
20160901|2016-05-31 22:00,1,2.076,2.0775,2.0755,2.0775,10
20160901|2016-05-31 23:00,1,2.075,2.075,2.075,2.075,101
20160901|2016-05-31 23:30,1,2.077,2.079,2.077,2.078,23
20160901|2016-06-01 01:00,1,2.076,2.0785,2.075,2.075,15
20160901|2016-06-01 01:30,1,2.0735,2.0745,2.07,2.071,49
20160901|2016-06-01 02:00,1,2.073,2.074,2.07,2.0715,56
20160901|2016-06-01 02:30,1,2.076,2.08,2.0755,2.0775,18
20160901|2016-06-01 03:00,1,2.078,2.078,2.0775,2.078,20
20160901|2016-06-01 03:30,1,2.076,2.077,2.0715,2.073,28
20160901|2016-06-01 04:00,1,2.07,2.071,2.07,2.071,11
20160901|2016-06-01 05:30,1,2.071,2.071,2.071,2.071,2
20160901|2016-06-01 06:00,1,2.07,2.07,2.069,2.07,13
20160901|2016-06-01 06:30,1,2.0705,2.0735,2.0705,2.0735,5
20160901|2016-06-01 07:00,1,2.071,2.074,2.0705,2.073,31
20160901|2016-06-01 07:30,1,2.0735,2.0735,2.0685,2.0695,29
20160901|2016-06-01 08:00,1,2.0695,2.07,2.061,2.063,123
20160901|2016-06-01 08:30,1,2.063,2.066,2.0595,2.061,140
20160901|2016-06-01 09:00,1,2.061,2.066,2.06,2.0645,63
20160901|2016-06-01 09:30,1,2.065,2.0685,2.0635,2.0685,58
20160901|2016-06-01 10:00,1,2.0695,2.0835,2.0695,2.0795,182
20160901|2016-06-01 10:30,1,2.08,2.0845,2.0785,2.0805,136
20160901|2016-06-01 11:00,1,2.082,2.084,2.0815,2.082,93
20160901|2016-06-01 11:30,1,2.0815,2.082,2.0765,2.081,582
20160901|2016-06-01 12:00,1,2.081,2.081,2.077,2.078,61
20160901|2016-06-01 12:30,1,2.0795,2.0795,2.0765,2.0765,18
20160901|2016-06-01 13:00,1,2.0755,2.0775,2.075,2.0775,27
20160901|2016-06-01 13:30,1,2.0765,2.079,2.0765,2.079,8
20160901|2016-06-01 14:00,1,2.0795,2.0795,2.079,2.079,6
20160901|2016-06-01 14:30,1,2.079,2.0795,2.0785,2.0785,8
20160901|2016-06-01 15:00,1,2.0805,2.081,2.08,2.08,3
20160901|2016-06-01 15:30,1,2.0775,2.08,2.0765,2.08,7
20160901|2016-06-01 17:00,2,2.077,2.077,2.077,2.077,3
20160901|2016-06-01 17:30,2,2.0795,2.0795,2.0795,2.0795,3
20160901|2016-06-01 18:30,2,2.0815,2.0815,2.0815,2.0815,10
20160901|2016-06-01 19:00,2,2.082,2.082,2.082,2.082,4
20160901|2016-06-01 19:30,2,2.08,2.08,2.079,2.079,11
20160901|2016-06-01 20:00,2,2.078,2.082,2.078,2.081,11
20160901|2016-06-01 20:30,2,2.0775,2.078,2.0765,2.0765,38
20160901|2016-06-01 21:00,2,2.076,2.076,2.075,2.075,11
20160901|2016-06-01 21:30,2,2.075,2.075,2.0735,2.0735,3
20160901|2016-06-01 22:00,2,2.0725,2.0725,2.0725,2.0725,1
20160901|2016-06-01 23:30,2,2.0775,2.0775,2.0765,2.0765,53
20160901|2016-06-02 00:00,2,2.075,2.076,2.075,2.0755,48
20160901|2016-06-02 00:30,2,2.079,2.079,2.078,2.078,3
20160901|2016-06-02 01:00,2,2.075,2.0775,2.075,2.0775,4
20160901|2016-06-02 01:30,2,2.081,2.081,2.075,2.075,15
20160901|2016-06-02 02:00,2,2.0755,2.0755,2.075,2.075,7
20160901|2016-06-02 02:30,2,2.0765,2.0765,2.0755,2.0755,2
20160901|2016-06-02 03:30,2,2.082,2.082,2.0795,2.0795,3
20160901|2016-06-02 04:00,2,2.081,2.081,2.081,2.081,2
20160901|2016-06-02 05:00,2,2.075,2.075,2.075,2.075,1
20160901|2016-06-02 06:00,2,2.0725,2.0725,2.0725,2.0725,11
20160901|2016-06-02 06:30,2,2.0715,2.072,2.0715,2.072,4
20160901|2016-06-02 07:00,2,2.071,2.0715,2.0685,2.0715,35
20160901|2016-06-02 07:30,2,2.066,2.0715,2.066,2.071,75
20160901|2016-06-02 08:00,2,2.0685,2.0705,2.065,2.0705,143
20160901|2016-06-02 08:30,2,2.0695,2.0715,2.0675,2.0715,76
20160901|2016-06-02 09:00,2,2.0715,2.0745,2.0715,2.0715,54
20160901|2016-06-02 09:30,2,2.071,2.0715,2.067,2.0695,113
20160901|2016-06-02 10:00,2,2.071,2.078,2.0705,2.078,33
20160901|2016-06-02 10:30,2,2.079,2.083,2.079,2.0815,77
20160901|2016-06-02 11:00,2,2.082,2.082,2.0795,2.0805,14
20160901|2016-06-02 11:30,2,2.08,2.08,2.075,2.076,70
20160901|2016-06-02 12:00,2,2.0755,2.0755,2.0735,2.0745,103
20160901|2016-06-02 13:00,2,2.076,2.077,2.076,2.076,21
20160901|2016-06-02 13:30,2,2.0745,2.0745,2.0735,2.0735,15
20160901|2016-06-02 14:00,2,2.0735,2.0775,2.0735,2.0775,10
20160901|2016-06-02 14:30,2,2.0755,2.0755,2.0745,2.0755,9
20160901|2016-06-02 15:00,2,2.0755,2.0755,2.0735,2.074,8
20160901|2016-06-02 15:30,2,2.0755,2.0755,2.0725,2.0725,7
20160901|2016-06-02 17:00,3,2.072,2.072,2.072,2.072,3
20160901|2016-06-02 18:00,3,2.073,2.073,2.073,2.073,2
20160901|2016-06-02 19:00,3,2.0755,2.0755,2.0755,2.0755,2
20160901|2016-06-02 20:00,3,2.077,2.077,2.077,2.077,4
20160901|2016-06-02 20:30,3,2.077,2.079,2.077,2.0785,15
20160901|2016-06-02 21:00,3,2.08,2.08,2.08,2.08,1
20160901|2016-06-02 21:30,3,2.08,2.08,2.079,2.079,7
20160901|2016-06-02 22:00,3,2.079,2.079,2.076,2.076,3
20160901|2016-06-02 23:30,3,2.08,2.08,2.08,2.08,2
20160901|2016-06-03 00:00,3,2.0805,2.0805,2.08,2.08,4
20160901|2016-06-03 00:30,3,2.0805,2.0855,2.0805,2.0855,11
20160901|2016-06-03 01:00,3,2.0875,2.09,2.087,2.09,23
20160901|2016-06-03 01:30,3,2.0945,2.0985,2.094,2.0955,37
20160901|2016-06-03 02:00,3,2.094,2.1075,2.094,2.105,25
20160901|2016-06-03 02:30,3,2.1035,2.1055,2.103,2.103,27
20160901|2016-06-03 03:00,3,2.104,2.1045,2.102,2.103,19
20160901|2016-06-03 03:30,3,2.103,2.103,2.103,2.103,1
20160901|2016-06-03 04:00,3,2.107,2.107,2.1055,2.1055,11
20160901|2016-06-03 04:30,3,2.106,2.1125,2.106,2.1125,39
20160901|2016-06-03 05:00,3,2.114,2.1175,2.113,2.1175,21
20160901|2016-06-03 05:30,3,2.118,2.1225,2.1175,2.12,256
20160901|2016-06-03 06:00,3,2.12,2.12,2.116,2.117,81
20160901|2016-06-03 06:30,3,2.1165,2.119,2.1165,2.117,9
20160901|2016-06-03 07:00,3,2.118,2.128,2.118,2.125,268
20160901|2016-06-03 07:30,3,2.126,2.14,2.1255,2.1315,485
20160901|2016-06-03 08:00,3,2.1315,2.1315,2.12,2.12,333
20160901|2016-06-03 08:30,3,2.1195,2.1215,2.114,2.115,336
20160901|2016-06-03 09:00,3,2.1155,2.1195,2.1135,2.1155,106
20160901|2016-06-03 09:30,3,2.115,2.12,2.115,2.1195,106
20160901|2016-06-03 10:00,3,2.119,2.1225,2.116,2.121,198
20160901|2016-06-03 10:30,3,2.122,2.125,2.12,2.121,57
20160901|2016-06-03 11:00,3,2.122,2.122,2.1175,2.121,34
20160901|2016-06-03 11:30,3,2.122,2.122,2.1175,2.1175,283
20160901|2016-06-03 12:00,3,2.117,2.117,2.114,2.116,50
20160901|2016-06-03 12:30,3,2.116,2.118,2.1155,2.118,14
20160901|2016-06-03 13:00,3,2.1175,2.118,2.116,2.1175,10
20160901|2016-06-03 13:30,3,2.118,2.1205,2.118,2.12,7
20160901|2016-06-03 14:00,3,2.1205,2.121,2.1205,2.1205,4
20160901|2016-06-03 14:30,3,2.12,2.1205,2.12,2.1205,7
20160901|2016-06-03 15:00,3,2.121,2.124,2.121,2.1225,213
20160901|2016-06-03 15:30,3,2.123,2.125,2.1225,2.1235,17
20160901|2016-06-05 17:00,6,2.1255,2.126,2.1235,2.1235,3
20160901|2016-06-05 18:00,6,2.1245,2.1245,2.123,2.123,3
20160901|2016-06-05 18:30,6,2.124,2.1245,2.123,2.124,5
20160901|2016-06-05 19:00,6,2.1255,2.1255,2.125,2.125,2
20160901|2016-06-05 19:30,6,2.1255,2.1265,2.1255,2.1265,14
20160901|2016-06-05 20:00,6,2.1265,2.14,2.125,2.138,136
20160901|2016-06-05 20:30,6,2.1365,2.1365,2.1335,2.134,23
20160901|2016-06-05 21:00,6,2.1355,2.1385,2.1355,2.137,8
20160901|2016-06-05 21:30,6,2.136,2.1385,2.1345,2.138,54
20160901|2016-06-05 22:00,6,2.14,2.14,2.1395,2.14,10
20160901|2016-06-05 22:30,6,2.1395,2.14,2.1395,2.14,2
20160901|2016-06-05 23:30,6,2.138,2.138,2.137,2.137,3
20160901|2016-06-06 00:00,6,2.1385,2.1385,2.1375,2.1375,5
20160901|2016-06-06 00:30,6,2.137,2.141,2.137,2.14,127
20160901|2016-06-06 01:00,6,2.1385,2.1385,2.1375,2.138,32
20160901|2016-06-06 01:30,6,2.1375,2.139,2.1345,2.139,106
20160901|2016-06-06 02:00,6,2.139,2.1455,2.139,2.1455,18
20160901|2016-06-06 02:30,6,2.146,2.148,2.145,2.146,92
20160901|2016-06-06 03:00,6,2.146,2.146,2.1395,2.1435,69
20160901|2016-06-06 03:30,6,2.143,2.144,2.14,2.143,17
20160901|2016-06-06 04:00,6,2.1435,2.1445,2.1405,2.1405,10
20160901|2016-06-06 04:30,6,2.14,2.14,2.138,2.1385,12
20160901|2016-06-06 05:00,6,2.1375,2.1375,2.1335,2.134,24
20160901|2016-06-06 05:30,6,2.1335,2.1335,2.1295,2.1305,26
20160901|2016-06-06 06:00,6,2.131,2.1315,2.131,2.131,5
20160901|2016-06-06 06:30,6,2.1315,2.133,2.1295,2.132,11
20160901|2016-06-06 07:00,6,2.1355,2.138,2.1305,2.137,35
20160901|2016-06-06 07:30,6,2.1365,2.137,2.132,2.1335,76
20160901|2016-06-06 08:00,6,2.1345,2.137,2.1335,2.136,94
20160901|2016-06-06 08:30,6,2.1365,2.1375,2.131,2.137,112
20160901|2016-06-06 09:00,6,2.138,2.1385,2.1345,2.138,97
20160901|2016-06-06 09:30,6,2.139,2.1405,2.1345,2.1405,209
20160901|2016-06-06 10:00,6,2.1395,2.1405,2.1365,2.139,34
20160901|2016-06-06 10:30,6,2.139,2.139,2.122,2.1225,130
20160901|2016-06-06 11:00,6,2.123,2.1265,2.123,2.126,47
20160901|2016-06-06 11:30,6,2.126,2.1275,2.119,2.123,128
20160901|2016-06-06 12:00,6,2.1215,2.126,2.121,2.1215,49
20160901|2016-06-06 12:30,6,2.121,2.121,2.118,2.1185,21
20160901|2016-06-06 13:00,6,2.118,2.123,2.118,2.123,12
20160901|2016-06-06 13:30,6,2.125,2.125,2.1225,2.123,14
20160901|2016-06-06 14:00,6,2.123,2.124,2.1225,2.124,7
20160901|2016-06-06 14:30,6,2.1225,2.1235,2.122,2.1235,14
20160901|2016-06-06 15:00,6,2.1235,2.1235,2.1225,2.1225,5
20160901|2016-06-06 15:30,6,2.1225,2.1235,2.1215,2.1235,27
20160901|2016-06-06 17:00,7,2.1245,2.125,2.123,2.125,9
20160901|2016-06-06 17:30,7,2.1245,2.1245,2.1245,2.1245,7
20160901|2016-06-06 19:00,7,2.125,2.129,2.125,2.129,18
20160901|2016-06-06 19:30,7,2.129,2.129,2.1275,2.1275,10
20160901|2016-06-06 20:00,7,2.1245,2.1265,2.118,2.1195,265
20160901|2016-06-06 20:30,7,2.1195,2.1195,2.114,2.1145,35
20160901|2016-06-06 21:00,7,2.1145,2.115,2.11,2.113,39
20160901|2016-06-06 21:30,7,2.114,2.115,2.114,2.115,8
20160901|2016-06-06 22:00,7,2.116,2.119,2.116,2.119,4
20160901|2016-06-06 23:00,7,2.118,2.1185,2.118,2.1185,7
20160901|2016-06-06 23:30,7,2.119,2.1195,2.118,2.1195,8
20160901|2016-06-07 00:00,7,2.117,2.117,2.117,2.117,3
20160901|2016-06-07 00:30,7,2.116,2.116,2.1035,2.107,89
20160901|2016-06-07 01:00,7,2.108,2.1135,2.108,2.1135,290
20160901|2016-06-07 01:30,7,2.11,2.111,2.1085,2.1105,30
20160901|2016-06-07 02:00,7,2.108,2.109,2.103,2.108,28
20160901|2016-06-07 02:30,7,2.1055,2.1085,2.105,2.105,19
20160901|2016-06-07 03:00,7,2.104,2.104,2.082,2.083,142
20160901|2016-06-07 03:30,7,2.0855,2.0875,2.085,2.086,173
20160901|2016-06-07 04:00,7,2.0875,2.0875,2.0845,2.0865,103
20160901|2016-06-07 04:30,7,2.0855,2.0855,2.084,2.085,8
20160901|2016-06-07 05:00,7,2.0845,2.085,2.075,2.075,68
20160901|2016-06-07 05:30,7,2.076,2.077,2.073,2.0745,76
20160901|2016-06-07 06:00,7,2.0745,2.077,2.0735,2.0735,46
20160901|2016-06-07 06:30,7,2.074,2.079,2.0735,2.0785,39
20160901|2016-06-07 07:00,7,2.077,2.077,2.06,2.06,336
20160901|2016-06-07 07:30,7,2.0605,2.067,2.0605,2.0645,71
20160901|2016-06-07 08:00,7,2.064,2.067,2.06,2.0635,450
20160901|2016-06-07 08:30,7,2.063,2.0685,2.063,2.0645,339
20160901|2016-06-07 09:00,7,2.0635,2.066,2.0615,2.063,90
20160901|2016-06-07 09:30,7,2.0635,2.0635,2.054,2.054,741
20160901|2016-06-07 10:00,7,2.0535,2.057,2.051,2.0555,1042
20160901|2016-06-07 10:30,7,2.0565,2.0605,2.0555,2.0575,292
20160901|2016-06-07 11:00,7,2.059,2.0595,2.056,2.0565,53
20160901|2016-06-07 11:30,7,2.0565,2.0585,2.055,2.055,112
20160901|2016-06-07 12:00,7,2.055,2.058,2.054,2.058,35
20160901|2016-06-07 12:30,7,2.0585,2.0585,2.0535,2.055,29
20160901|2016-06-07 13:00,7,2.0555,2.059,2.0555,2.059,107
20160901|2016-06-07 13:30,7,2.0605,2.0605,2.06,2.06,12
20160901|2016-06-07 14:00,7,2.0585,2.0585,2.0585,2.0585,1
20160901|2016-06-07 14:30,7,2.06,2.0605,2.0585,2.0585,13
20160901|2016-06-07 15:00,7,2.0585,2.0585,2.0585,2.0585,2
20160901|2016-06-07 15:30,7,2.057,2.058,2.057,2.058,8
20160901|2016-06-07 17:00,8,2.0585,2.0595,2.0565,2.0595,12
20160901|2016-06-07 18:00,8,2.06,2.06,2.059,2.0595,5
20160901|2016-06-07 18:30,8,2.059,2.059,2.0575,2.0575,8
20160901|2016-06-07 19:00,8,2.0595,2.0595,2.058,2.058,25
20160901|2016-06-07 19:30,8,2.06,2.062,2.06,2.06,9
20160901|2016-06-07 20:00,8,2.059,2.0665,2.059,2.0665,160
20160901|2016-06-07 20:30,8,2.066,2.068,2.0645,2.068,138
20160901|2016-06-07 21:00,8,2.067,2.0695,2.0665,2.0675,46
20160901|2016-06-07 21:30,8,2.0685,2.069,2.065,2.067,88
20160901|2016-06-07 22:00,8,2.067,2.0675,2.067,2.067,14
20160901|2016-06-07 22:30,8,2.066,2.068,2.066,2.0665,16
20160901|2016-06-07 23:30,8,2.068,2.068,2.066,2.067,8
20160901|2016-06-08 00:30,8,2.068,2.0695,2.068,2.068,30
20160901|2016-06-08 01:00,8,2.0645,2.068,2.0645,2.068,32
20160901|2016-06-08 01:30,8,2.067,2.067,2.061,2.061,34
20160901|2016-06-08 02:00,8,2.061,2.065,2.06,2.065,47
20160901|2016-06-08 02:30,8,2.069,2.069,2.065,2.065,68
20160901|2016-06-08 03:00,8,2.0605,2.0725,2.0595,2.071,258
20160901|2016-06-08 03:30,8,2.0715,2.073,2.0695,2.071,30
20160901|2016-06-08 04:00,8,2.0735,2.075,2.0715,2.0735,48
20160901|2016-06-08 04:30,8,2.073,2.0735,2.0655,2.0665,71
20160901|2016-06-08 05:00,8,2.067,2.0675,2.0665,2.0675,4
20160901|2016-06-08 05:30,8,2.0665,2.0685,2.0645,2.068,69
20160901|2016-06-08 06:00,8,2.068,2.075,2.068,2.0735,61
20160901|2016-06-08 06:30,8,2.074,2.0795,2.074,2.078,76
20160901|2016-06-08 07:00,8,2.0785,2.082,2.077,2.077,183
20160901|2016-06-08 07:30,8,2.077,2.086,2.0745,2.0825,234
20160901|2016-06-08 08:00,8,2.084,2.0845,2.079,2.08,128
20160901|2016-06-08 08:30,8,2.08,2.0825,2.072,2.074,346
20160901|2016-06-08 09:00,8,2.0725,2.073,2.0615,2.0665,226
20160901|2016-06-08 09:30,8,2.0645,2.0695,2.0645,2.068,119
20160901|2016-06-08 10:00,8,2.068,2.0695,2.064,2.0675,182
20160901|2016-06-08 10:30,8,2.065,2.069,2.0635,2.069,74
20160901|2016-06-08 11:00,8,2.069,2.0705,2.0675,2.0675,268
20160901|2016-06-08 11:30,8,2.067,2.0675,2.0605,2.066,196
20160901|2016-06-08 12:00,8,2.066,2.067,2.0645,2.067,120
20160901|2016-06-08 12:30,8,2.067,2.067,2.065,2.065,13
20160901|2016-06-08 13:00,8,2.0675,2.0695,2.0675,2.0695,17
20160901|2016-06-08 13:30,8,2.068,2.068,2.068,2.068,1
20160901|2016-06-08 14:00,8,2.0665,2.0665,2.065,2.065,9
20160901|2016-06-08 14:30,8,2.0685,2.0685,2.0675,2.0675,2
20160901|2016-06-08 15:00,8,2.0675,2.069,2.067,2.069,7
20160901|2016-06-08 15:30,8,2.07,2.07,2.0685,2.069,10
20160901|2016-06-08 17:00,9,2.0665,2.07,2.066,2.0695,10
20160901|2016-06-08 17:30,9,2.0695,2.0715,2.0695,2.0715,3
20160901|2016-06-08 18:00,9,2.073,2.073,2.073,2.073,2
20160901|2016-06-08 18:30,9,2.074,2.08,2.074,2.0795,3
20160901|2016-06-08 19:00,9,2.075,2.0755,2.075,2.0755,2
20160901|2016-06-08 19:30,9,2.077,2.077,2.0735,2.0735,9
20160901|2016-06-08 20:00,9,2.073,2.073,2.073,2.073,8
20160901|2016-06-08 20:30,9,2.075,2.075,2.0735,2.0735,2
20160901|2016-06-08 21:00,9,2.075,2.075,2.075,2.075,2
20160901|2016-06-08 21:30,9,2.0755,2.076,2.0755,2.0755,3
20160901|2016-06-08 22:00,9,2.0765,2.077,2.0765,2.077,3
20160901|2016-06-08 22:30,9,2.078,2.078,2.078,2.078,1
20160901|2016-06-08 23:00,9,2.0785,2.079,2.078,2.078,5
20160901|2016-06-08 23:30,9,2.0795,2.0815,2.0795,2.0815,9
20160901|2016-06-09 00:00,9,2.081,2.081,2.081,2.081,2
20160901|2016-06-09 00:30,9,2.081,2.0825,2.081,2.0825,2
20160901|2016-06-09 01:00,9,2.0815,2.0875,2.081,2.087,19
20160901|2016-06-09 01:30,9,2.0855,2.09,2.085,2.089,62
20160901|2016-06-09 02:00,9,2.088,2.088,2.07,2.0705,48
20160901|2016-06-09 02:30,9,2.071,2.071,2.059,2.059,93
20160901|2016-06-09 03:00,9,2.059,2.0605,2.0525,2.056,171
20160901|2016-06-09 03:30,9,2.055,2.062,2.055,2.0605,52
20160901|2016-06-09 04:00,9,2.0605,2.0625,2.0585,2.0585,26
20160901|2016-06-09 04:30,9,2.058,2.06,2.0555,2.06,46
20160901|2016-06-09 05:00,9,2.058,2.058,2.0555,2.0555,7
20160901|2016-06-09 05:30,9,2.0565,2.0645,2.0555,2.0645,30
20160901|2016-06-09 06:00,9,2.065,2.067,2.059,2.0595,26
20160901|2016-06-09 06:30,9,2.056,2.057,2.0555,2.0565,30
20160901|2016-06-09 07:00,9,2.056,2.056,2.029,2.0325,1330
20160901|2016-06-09 07:30,9,2.0325,2.0325,2.021,2.023,976
20160901|2016-06-09 08:00,9,2.0235,2.028,2.018,2.026,464
20160901|2016-06-09 08:30,9,2.025,2.03,2.023,2.0245,250
20160901|2016-06-09 09:00,9,2.0235,2.03,2.0215,2.026,204
20160901|2016-06-09 09:30,9,2.025,2.029,2.0235,2.025,78
20160901|2016-06-09 10:00,9,2.0285,2.035,2.0275,2.034,492
20160901|2016-06-09 10:30,9,2.034,2.0345,2.03,2.034,64
20160901|2016-06-09 11:00,9,2.0335,2.038,2.0335,2.038,73
20160901|2016-06-09 11:30,9,2.038,2.0445,2.038,2.0425,278
20160901|2016-06-09 12:00,9,2.043,2.043,2.04,2.042,36
20160901|2016-06-09 12:30,9,2.0435,2.044,2.042,2.0435,99
20160901|2016-06-09 13:00,9,2.044,2.045,2.043,2.044,17
20160901|2016-06-09 13:30,9,2.041,2.041,2.0395,2.04,20
20160901|2016-06-09 14:00,9,2.04,2.0405,2.0395,2.04,8
20160901|2016-06-09 14:30,9,2.041,2.0425,2.041,2.041,8
20160901|2016-06-09 15:00,9,2.04,2.042,2.04,2.042,25
20160901|2016-06-09 15:30,9,2.044,2.045,2.044,2.045,3
20160901|2016-06-09 17:00,10,2.045,2.0465,2.043,2.0455,12
20160901|2016-06-09 17:30,10,2.0475,2.049,2.0475,2.048,3
20160901|2016-06-09 18:00,10,2.0445,2.0445,2.044,2.044,3
20160901|2016-06-09 18:30,10,2.0445,2.0445,2.0405,2.0405,16
20160901|2016-06-09 19:00,10,2.0425,2.0425,2.0375,2.0375,16
20160901|2016-06-09 20:00,10,2.042,2.042,2.0415,2.0415,6
20160901|2016-06-09 20:30,10,2.0425,2.0425,2.0425,2.0425,1
20160901|2016-06-09 21:00,10,2.043,2.0445,2.0425,2.0435,9
20160901|2016-06-09 21:30,10,2.0425,2.0425,2.0405,2.0405,11
20160901|2016-06-09 22:00,10,2.0395,2.0415,2.0395,2.0415,23
20160901|2016-06-09 22:30,10,2.0405,2.0415,2.0405,2.0415,3
20160901|2016-06-09 23:00,10,2.0435,2.0435,2.041,2.041,7
20160901|2016-06-09 23:30,10,2.041,2.041,2.038,2.0385,33
20160901|2016-06-10 00:00,10,2.037,2.037,2.036,2.036,4
20160901|2016-06-10 00:30,10,2.037,2.0385,2.037,2.0385,3
20160901|2016-06-10 01:00,10,2.0385,2.0385,2.037,2.038,5
20160901|2016-06-10 01:30,10,2.0385,2.0385,2.0285,2.03,127
20160901|2016-06-10 02:00,10,2.028,2.0305,2.026,2.027,53
20160901|2016-06-10 02:30,10,2.026,2.03,2.024,2.027,96
20160901|2016-06-10 03:00,10,2.0305,2.036,2.03,2.03,49
20160901|2016-06-10 03:30,10,2.0305,2.0305,2.023,2.023,54
20160901|2016-06-10 04:00,10,2.0235,2.025,2.022,2.025,47
20160901|2016-06-10 04:30,10,2.0265,2.032,2.0265,2.029,28
20160901|2016-06-10 05:00,10,2.0285,2.0285,2.0265,2.0275,49
20160901|2016-06-10 05:30,10,2.0285,2.0405,2.028,2.0375,165
20160901|2016-06-10 06:00,10,2.035,2.035,2.0315,2.0335,21
20160901|2016-06-10 06:30,10,2.039,2.039,2.0355,2.036,23
20160901|2016-06-10 07:00,10,2.0365,2.046,2.0365,2.0415,121
20160901|2016-06-10 07:30,10,2.0435,2.0435,2.035,2.037,40
20160901|2016-06-10 08:00,10,2.038,2.042,2.037,2.0375,430
20160901|2016-06-10 08:30,10,2.037,2.0405,2.025,2.031,380
20160901|2016-06-10 09:00,10,2.0335,2.0385,2.03,2.034,115
20160901|2016-06-10 09:30,10,2.036,2.04,2.031,2.04,70
20160901|2016-06-10 10:00,10,2.037,2.0395,2.034,2.035,42
20160901|2016-06-10 10:30,10,2.034,2.0365,2.033,2.0345,304
20160901|2016-06-10 11:00,10,2.0345,2.0345,2.032,2.033,387
20160901|2016-06-10 11:30,10,2.033,2.036,2.0325,2.034,137
20160901|2016-06-10 12:00,10,2.0325,2.0375,2.032,2.0355,25
20160901|2016-06-10 12:30,10,2.036,2.036,2.0345,2.035,7
20160901|2016-06-10 13:00,10,2.034,2.034,2.03,2.0325,26
20160901|2016-06-10 13:30,10,2.031,2.031,2.0305,2.031,10
20160901|2016-06-10 14:00,10,2.0325,2.0325,2.032,2.032,2
20160901|2016-06-10 14:30,10,2.032,2.0325,2.032,2.0325,2
20160901|2016-06-10 15:00,10,2.0335,2.0335,2.0325,2.0325,6
20160901|2016-06-10 15:30,10,2.0335,2.0335,2.0305,2.0305,6
20160901|2016-06-12 17:00,13,2.0345,2.038,2.0345,2.037,55
20160901|2016-06-12 17:30,13,2.037,2.037,2.0365,2.0365,2
20160901|2016-06-12 18:00,13,2.038,2.039,2.0375,2.039,17
20160901|2016-06-12 18:30,13,2.039,2.039,2.037,2.037,8
20160901|2016-06-12 19:00,13,2.036,2.0365,2.032,2.032,19
20160901|2016-06-12 19:30,13,2.0305,2.034,2.026,2.0285,65
20160901|2016-06-12 20:00,13,2.0295,2.0505,2.028,2.047,755
20160901|2016-06-12 20:30,13,2.0465,2.052,2.045,2.051,167
20160901|2016-06-12 21:00,13,2.051,2.052,2.0495,2.0495,24
20160901|2016-06-12 21:30,13,2.05,2.06,2.05,2.057,115
20160901|2016-06-12 22:00,13,2.0585,2.066,2.0585,2.063,87
20160901|2016-06-12 22:30,13,2.0625,2.0635,2.0625,2.0635,15
20160901|2016-06-12 23:00,13,2.0615,2.0615,2.0605,2.0615,19
20160901|2016-06-12 23:30,13,2.061,2.061,2.058,2.058,13
20160901|2016-06-13 00:00,13,2.0605,2.061,2.0605,2.061,7
20160901|2016-06-13 00:30,13,2.0625,2.068,2.062,2.066,122
20160901|2016-06-13 01:00,13,2.0655,2.066,2.0635,2.0655,57
20160901|2016-06-13 01:30,13,2.063,2.065,2.05,2.05,146
20160901|2016-06-13 02:00,13,2.0515,2.0515,2.0415,2.0445,113
20160901|2016-06-13 02:30,13,2.045,2.05,2.045,2.0495,33
20160901|2016-06-13 03:00,13,2.048,2.0505,2.0455,2.046,20
20160901|2016-06-13 03:30,13,2.0465,2.048,2.0435,2.044,29
20160901|2016-06-13 04:00,13,2.043,2.043,2.037,2.0415,146
20160901|2016-06-13 04:30,13,2.0415,2.044,2.0415,2.043,44
20160901|2016-06-13 05:00,13,2.0435,2.0445,2.041,2.041,25
20160901|2016-06-13 05:30,13,2.0405,2.043,2.0395,2.0405,34
20160901|2016-06-13 06:00,13,2.043,2.0455,2.041,2.042,61
20160901|2016-06-13 06:30,13,2.041,2.0425,2.04,2.0415,87
20160901|2016-06-13 07:00,13,2.0415,2.0495,2.0415,2.0455,314
20160901|2016-06-13 07:30,13,2.046,2.0465,2.042,2.044,172
20160901|2016-06-13 08:00,13,2.045,2.059,2.045,2.054,342
20160901|2016-06-13 08:30,13,2.056,2.066,2.0515,2.06,356
20160901|2016-06-13 09:00,13,2.0615,2.065,2.0575,2.065,206
20160901|2016-06-13 09:30,13,2.0655,2.0685,2.0605,2.061,168
20160901|2016-06-13 10:00,13,2.0605,2.064,2.0585,2.0605,282
20160901|2016-06-13 10:30,13,2.061,2.0615,2.0535,2.0535,231
20160901|2016-06-13 11:00,13,2.0545,2.0565,2.0525,2.056,97
20160901|2016-06-13 11:30,13,2.057,2.059,2.0555,2.057,422
20160901|2016-06-13 12:00,13,2.057,2.0575,2.053,2.0575,179
20160901|2016-06-13 12:30,13,2.057,2.057,2.055,2.055,26
20160901|2016-06-13 13:00,13,2.0555,2.0575,2.055,2.0575,25
20160901|2016-06-13 13:30,13,2.0555,2.057,2.055,2.0555,15
20160901|2016-06-13 14:00,13,2.0555,2.058,2.0555,2.0575,23
20160901|2016-06-13 14:30,13,2.0565,2.057,2.056,2.057,13
20160901|2016-06-13 15:00,13,2.058,2.0595,2.057,2.0575,20
20160901|2016-06-13 15:30,13,2.0565,2.0565,2.0565,2.0565,1
20160901|2016-06-13 17:00,14,2.056,2.0585,2.0555,2.0585,9
20160901|2016-06-13 17:30,14,2.0585,2.0595,2.0585,2.0595,9
20160901|2016-06-13 18:30,14,2.0595,2.0615,2.0595,2.0615,13
20160901|2016-06-13 19:00,14,2.0605,2.0605,2.06,2.06,2
20160901|2016-06-13 19:30,14,2.06,2.06,2.059,2.059,4
20160901|2016-06-13 20:00,14,2.057,2.0595,2.054,2.0565,91
20160901|2016-06-13 20:30,14,2.0575,2.0615,2.0545,2.0605,25
20160901|2016-06-13 21:00,14,2.062,2.063,2.0615,2.0615,7
20160901|2016-06-13 21:30,14,2.061,2.061,2.0545,2.057,40
20160901|2016-06-13 22:00,14,2.055,2.056,2.053,2.054,61
20160901|2016-06-13 22:30,14,2.058,2.058,2.058,2.058,1
20160901|2016-06-13 23:00,14,2.0585,2.0585,2.0585,2.0585,1
20160901|2016-06-13 23:30,14,2.059,2.059,2.059,2.059,1
20160901|2016-06-14 00:00,14,2.058,2.059,2.058,2.058,14
20160901|2016-06-14 00:30,14,2.059,2.06,2.0555,2.056,22
20160901|2016-06-14 01:00,14,2.0565,2.0565,2.0495,2.0495,50
20160901|2016-06-14 01:30,14,2.0495,2.0545,2.045,2.0455,70
20160901|2016-06-14 02:00,14,2.0465,2.048,2.0425,2.045,16
20160901|2016-06-14 02:30,14,2.0465,2.0485,2.0445,2.0445,20
20160901|2016-06-14 03:00,14,2.047,2.0485,2.0415,2.043,530
20160901|2016-06-14 03:30,14,2.0425,2.0425,2.0375,2.039,70
20160901|2016-06-14 04:00,14,2.039,2.041,2.039,2.04,82
20160901|2016-06-14 04:30,14,2.04,2.042,2.0375,2.038,133
20160901|2016-06-14 05:00,14,2.037,2.041,2.0365,2.04,53
20160901|2016-06-14 05:30,14,2.041,2.0415,2.04,2.041,35
20160901|2016-06-14 06:00,14,2.0405,2.0425,2.039,2.0425,66
20160901|2016-06-14 06:30,14,2.0415,2.043,2.04,2.041,42
20160901|2016-06-14 07:00,14,2.041,2.0435,2.04,2.04,83
20160901|2016-06-14 07:30,14,2.0405,2.043,2.0375,2.041,51
20160901|2016-06-14 08:00,14,2.0425,2.046,2.041,2.043,120
20160901|2016-06-14 08:30,14,2.0445,2.0525,2.0435,2.0485,235
20160901|2016-06-14 09:00,14,2.045,2.0455,2.036,2.0385,225
20160901|2016-06-14 09:30,14,2.0395,2.0405,2.0355,2.0385,206
20160901|2016-06-14 10:00,14,2.0375,2.0415,2.0375,2.0415,115
20160901|2016-06-14 10:30,14,2.041,2.044,2.0365,2.039,444
20160901|2016-06-14 11:00,14,2.039,2.0425,2.0385,2.0415,110
20160901|2016-06-14 11:30,14,2.0415,2.0455,2.0415,2.045,198
20160901|2016-06-14 12:00,14,2.0445,2.0475,2.0435,2.047,61
20160901|2016-06-14 12:30,14,2.047,2.0485,2.044,2.0445,88
20160901|2016-06-14 13:00,14,2.0455,2.048,2.0445,2.0475,27
20160901|2016-06-14 13:30,14,2.0465,2.047,2.045,2.046,12
20160901|2016-06-14 14:00,14,2.047,2.0475,2.046,2.046,18
20160901|2016-06-14 14:30,14,2.047,2.0495,2.047,2.0495,9
20160901|2016-06-14 15:00,14,2.048,2.05,2.048,2.0485,32
20160901|2016-06-14 15:30,14,2.048,2.048,2.046,2.046,11
20160901|2016-06-14 17:00,15,2.0455,2.046,2.0455,2.0455,8
20160901|2016-06-14 18:00,15,2.0445,2.0445,2.043,2.043,2
20160901|2016-06-14 18:30,15,2.042,2.0425,2.0415,2.0415,9
20160901|2016-06-14 19:00,15,2.044,2.0445,2.044,2.0445,10
20160901|2016-06-14 19:30,15,2.043,2.043,2.0425,2.0425,8
20160901|2016-06-14 20:00,15,2.042,2.0505,2.042,2.0465,212
20160901|2016-06-14 20:30,15,2.046,2.0475,2.046,2.047,38
20160901|2016-06-14 21:00,15,2.046,2.052,2.0455,2.05,30
20160901|2016-06-14 21:30,15,2.0505,2.0525,2.05,2.05,22
20160901|2016-06-14 22:00,15,2.0495,2.0525,2.0485,2.0525,41
20160901|2016-06-14 22:30,15,2.0515,2.0515,2.051,2.051,3
20160901|2016-06-14 23:00,15,2.052,2.0575,2.052,2.057,58
20160901|2016-06-14 23:30,15,2.057,2.0625,2.057,2.062,137
20160901|2016-06-15 00:00,15,2.062,2.062,2.058,2.0595,62
20160901|2016-06-15 00:30,15,2.0585,2.0585,2.0515,2.0555,109
20160901|2016-06-15 01:00,15,2.055,2.06,2.0535,2.06,248
20160901|2016-06-15 01:30,15,2.0605,2.062,2.058,2.0605,246
20160901|2016-06-15 02:00,15,2.0625,2.066,2.062,2.063,125
20160901|2016-06-15 02:30,15,2.062,2.072,2.0615,2.07,94
20160901|2016-06-15 03:00,15,2.0695,2.0715,2.0595,2.067,115
20160901|2016-06-15 03:30,15,2.0685,2.0715,2.068,2.071,21
20160901|2016-06-15 04:00,15,2.0705,2.0785,2.0695,2.0775,113
20160901|2016-06-15 04:30,15,2.0765,2.0995,2.0765,2.094,822
20160901|2016-06-15 05:00,15,2.095,2.1,2.0915,2.095,213
20160901|2016-06-15 05:30,15,2.0965,2.102,2.0945,2.096,96
20160901|2016-06-15 06:00,15,2.0965,2.099,2.095,2.0975,113
20160901|2016-06-15 06:30,15,2.0985,2.1105,2.098,2.102,262
20160901|2016-06-15 07:00,15,2.1025,2.12,2.1025,2.1135,848
20160901|2016-06-15 07:30,15,2.113,2.116,2.1075,2.111,561
20160901|2016-06-15 08:00,15,2.1105,2.1105,2.096,2.0985,994
20160901|2016-06-15 08:30,15,2.0995,2.104,2.0965,2.101,371
20160901|2016-06-15 09:00,15,2.101,2.105,2.086,2.0875,802
20160901|2016-06-15 09:30,15,2.088,2.095,2.088,2.092,401
20160901|2016-06-15 10:00,15,2.0925,2.0935,2.09,2.09,163
20160901|2016-06-15 10:30,15,2.09,2.0925,2.087,2.0925,156
20160901|2016-06-15 11:00,15,2.092,2.0925,2.0905,2.0905,83
20160901|2016-06-15 11:30,15,2.092,2.0945,2.091,2.0945,323
20160901|2016-06-15 12:00,15,2.0935,2.0935,2.0905,2.0935,171
20160901|2016-06-15 12:30,15,2.094,2.096,2.0935,2.096,118
20160901|2016-06-15 13:00,15,2.098,2.1035,2.0925,2.0975,103
20160901|2016-06-15 13:30,15,2.0915,2.095,2.0905,2.0915,40
20160901|2016-06-15 14:00,15,2.0925,2.0925,2.0905,2.0915,47
20160901|2016-06-15 14:30,15,2.091,2.091,2.082,2.089,57
20160901|2016-06-15 15:00,15,2.089,2.0945,2.0875,2.0945,29
20160901|2016-06-15 15:30,15,2.094,2.094,2.0905,2.0935,26
20160901|2016-06-15 17:00,16,2.095,2.095,2.0925,2.093,14
20160901|2016-06-15 17:30,16,2.094,2.094,2.092,2.092,8
20160901|2016-06-15 18:00,16,2.0915,2.0915,2.087,2.088,18
20160901|2016-06-15 18:30,16,2.09,2.0915,2.09,2.0915,4
20160901|2016-06-15 19:00,16,2.0915,2.0925,2.0905,2.0905,6
20160901|2016-06-15 19:30,16,2.0925,2.096,2.091,2.0955,31
20160901|2016-06-15 20:00,16,2.0945,2.0945,2.0905,2.0935,48
20160901|2016-06-15 20:30,16,2.093,2.093,2.09,2.091,54
20160901|2016-06-15 21:00,16,2.0885,2.093,2.0875,2.093,20
20160901|2016-06-15 21:30,16,2.091,2.0915,2.0885,2.0905,61
20160901|2016-06-15 22:00,16,2.091,2.091,2.0895,2.0905,13
20160901|2016-06-15 22:30,16,2.089,2.0895,2.084,2.086,55
20160901|2016-06-15 23:00,16,2.085,2.086,2.084,2.0845,9
20160901|2016-06-15 23:30,16,2.084,2.0865,2.0835,2.0865,54
20160901|2016-06-16 00:00,16,2.086,2.086,2.081,2.083,63
20160901|2016-06-16 00:30,16,2.084,2.084,2.0755,2.078,73
20160901|2016-06-16 01:00,16,2.077,2.079,2.0715,2.072,95
20160901|2016-06-16 01:30,16,2.0725,2.0725,2.067,2.0695,139
20160901|2016-06-16 02:00,16,2.069,2.069,2.06,2.061,203
20160901|2016-06-16 02:30,16,2.0615,2.063,2.0615,2.062,64
20160901|2016-06-16 03:00,16,2.062,2.069,2.0615,2.0655,202
20160901|2016-06-16 03:30,16,2.067,2.0685,2.0665,2.0665,32
20160901|2016-06-16 04:00,16,2.0625,2.0645,2.061,2.0635,33
20160901|2016-06-16 04:30,16,2.065,2.066,2.062,2.062,27
20160901|2016-06-16 05:00,16,2.062,2.062,2.0495,2.05,408
20160901|2016-06-16 05:30,16,2.0515,2.0515,2.0445,2.0445,426
20160901|2016-06-16 06:00,16,2.045,2.046,2.0405,2.045,107
20160901|2016-06-16 06:30,16,2.0455,2.0475,2.042,2.043,137
20160901|2016-06-16 07:00,16,2.0435,2.0465,2.04,2.044,326
20160901|2016-06-16 07:30,16,2.0465,2.0505,2.0465,2.0485,161
20160901|2016-06-16 08:00,16,2.049,2.0545,2.0485,2.052,929
20160901|2016-06-16 08:30,16,2.052,2.0525,2.048,2.049,157
20160901|2016-06-16 09:00,16,2.0485,2.0505,2.046,2.0475,228
20160901|2016-06-16 09:30,16,2.0475,2.058,2.047,2.058,481
20160901|2016-06-16 10:00,16,2.058,2.058,2.051,2.055,143
20160901|2016-06-16 10:30,16,2.0545,2.0555,2.0475,2.0475,476
20160901|2016-06-16 11:00,16,2.048,2.0515,2.0475,2.0505,166
20160901|2016-06-16 11:30,16,2.05,2.0545,2.049,2.053,467
20160901|2016-06-16 12:00,16,2.0515,2.057,2.0515,2.0545,410
20160901|2016-06-16 12:30,16,2.054,2.0565,2.052,2.0535,134
20160901|2016-06-16 13:00,16,2.053,2.0605,2.053,2.0605,199
20160901|2016-06-16 13:30,16,2.06,2.06,2.057,2.057,31
20160901|2016-06-16 14:00,16,2.057,2.0575,2.0545,2.0555,29
20160901|2016-06-16 14:30,16,2.0555,2.0595,2.0555,2.0595,77
20160901|2016-06-16 15:00,16,2.06,2.0605,2.0575,2.0575,18
20160901|2016-06-16 15:30,16,2.058,2.058,2.0555,2.056,18
20160901|2016-06-16 17:00,17,2.0575,2.058,2.057,2.058,22
20160901|2016-06-16 18:00,17,2.057,2.057,2.057,2.057,5
20160901|2016-06-16 18:30,17,2.0595,2.067,2.0595,2.0635,24
20160901|2016-06-16 19:00,17,2.0645,2.0645,2.061,2.0625,46
20160901|2016-06-16 19:30,17,2.061,2.064,2.0605,2.064,32
20160901|2016-06-16 20:00,17,2.063,2.0685,2.062,2.0655,184
20160901|2016-06-16 20:30,17,2.066,2.0685,2.066,2.0665,82
20160901|2016-06-16 21:00,17,2.0675,2.07,2.0665,2.0685,75
20160901|2016-06-16 21:30,17,2.0685,2.07,2.0675,2.0695,54
20160901|2016-06-16 22:00,17,2.071,2.072,2.069,2.0705,39
20160901|2016-06-16 23:00,17,2.0705,2.0705,2.069,2.0695,23
20160901|2016-06-16 23:30,17,2.0705,2.0735,2.0705,2.073,23
20160901|2016-06-17 00:00,17,2.072,2.073,2.071,2.073,48
20160901|2016-06-17 00:30,17,2.073,2.0735,2.0665,2.0675,110
20160901|2016-06-17 01:00,17,2.07,2.072,2.0685,2.0695,50
20160901|2016-06-17 01:30,17,2.0695,2.0775,2.0695,2.0755,78
20160901|2016-06-17 02:00,17,2.0755,2.0765,2.0665,2.067,73
20160901|2016-06-17 02:30,17,2.0685,2.075,2.068,2.069,108
20160901|2016-06-17 03:00,17,2.0685,2.076,2.0665,2.075,67
20160901|2016-06-17 03:30,17,2.0735,2.075,2.07,2.073,23
20160901|2016-06-17 04:00,17,2.072,2.0735,2.072,2.073,20
20160901|2016-06-17 04:30,17,2.072,2.072,2.067,2.068,29
20160901|2016-06-17 05:00,17,2.068,2.0685,2.057,2.0575,103
20160901|2016-06-17 05:30,17,2.0585,2.0605,2.057,2.059,77
20160901|2016-06-17 06:00,17,2.0595,2.0615,2.055,2.055,131
20160901|2016-06-17 06:30,17,2.0565,2.0565,2.05,2.053,233
20160901|2016-06-17 07:00,17,2.0555,2.062,2.055,2.062,138
20160901|2016-06-17 07:30,17,2.0615,2.0655,2.06,2.064,261
20160901|2016-06-17 08:00,17,2.065,2.0705,2.0645,2.068,614
20160901|2016-06-17 08:30,17,2.068,2.069,2.0645,2.069,207
20160901|2016-06-17 09:00,17,2.069,2.0725,2.066,2.068,181
20160901|2016-06-17 09:30,17,2.0675,2.069,2.0625,2.0625,326
20160901|2016-06-17 10:00,17,2.062,2.062,2.058,2.0595,409
20160901|2016-06-17 10:30,17,2.0595,2.062,2.058,2.059,327
20160901|2016-06-17 11:00,17,2.0585,2.0595,2.0565,2.0585,174
20160901|2016-06-17 11:30,17,2.059,2.0615,2.055,2.056,386
20160901|2016-06-17 12:00,17,2.056,2.062,2.053,2.0605,178
20160901|2016-06-17 12:30,17,2.06,2.0605,2.0565,2.0585,40
20160901|2016-06-17 13:00,17,2.0575,2.0615,2.057,2.061,57
20160901|2016-06-17 13:30,17,2.0595,2.0605,2.059,2.0605,17
20160901|2016-06-17 14:00,17,2.0595,2.0595,2.0575,2.058,8
20160901|2016-06-17 14:30,17,2.0575,2.058,2.0555,2.0555,31
20160901|2016-06-17 15:00,17,2.0555,2.0565,2.055,2.0565,21
20160901|2016-06-17 15:30,17,2.0565,2.059,2.0565,2.058,31
20160901|2016-06-19 17:00,20,2.0515,2.071,2.0515,2.071,72
20160901|2016-06-19 17:30,20,2.069,2.069,2.065,2.065,47
20160901|2016-06-19 18:00,20,2.0665,2.0715,2.0665,2.071,27
20160901|2016-06-19 18:30,20,2.0715,2.0735,2.0715,2.0725,24
20160901|2016-06-19 19:00,20,2.0715,2.0715,2.068,2.068,18
20160901|2016-06-19 19:30,20,2.068,2.068,2.0655,2.068,14
20160901|2016-06-19 20:00,20,2.068,2.078,2.066,2.0745,101
20160901|2016-06-19 20:30,20,2.0765,2.0765,2.0715,2.072,42
20160901|2016-06-19 21:00,20,2.074,2.074,2.072,2.0725,19
20160901|2016-06-19 21:30,20,2.0735,2.075,2.073,2.073,87
20160901|2016-06-19 22:00,20,2.0725,2.0755,2.0725,2.0745,42
20160901|2016-06-19 22:30,20,2.0755,2.0775,2.0755,2.0775,10
20160901|2016-06-19 23:00,20,2.0775,2.0815,2.0775,2.0815,24
20160901|2016-06-19 23:30,20,2.08,2.08,2.0765,2.0765,22
20160901|2016-06-20 00:00,20,2.0765,2.077,2.0745,2.077,14
20160901|2016-06-20 00:30,20,2.0755,2.0755,2.069,2.07,54
20160901|2016-06-20 01:00,20,2.0685,2.0685,2.065,2.0665,93
20160901|2016-06-20 01:30,20,2.067,2.07,2.0665,2.069,71
20160901|2016-06-20 02:00,20,2.07,2.0795,2.07,2.0795,102
20160901|2016-06-20 02:30,20,2.0795,2.0885,2.0795,2.0845,341
20160901|2016-06-20 03:00,20,2.0835,2.0915,2.0815,2.088,130
20160901|2016-06-20 03:30,20,2.088,2.0955,2.087,2.0945,91
20160901|2016-06-20 04:00,20,2.095,2.0975,2.087,2.087,169
20160901|2016-06-20 04:30,20,2.087,2.088,2.085,2.088,56
20160901|2016-06-20 05:00,20,2.089,2.091,2.089,2.0905,44
20160901|2016-06-20 05:30,20,2.09,2.09,2.082,2.082,219
20160901|2016-06-20 06:00,20,2.0815,2.0815,2.074,2.075,306
20160901|2016-06-20 06:30,20,2.075,2.079,2.075,2.077,87
20160901|2016-06-20 07:00,20,2.078,2.089,2.078,2.0885,236
20160901|2016-06-20 07:30,20,2.089,2.0895,2.0835,2.087,127
20160901|2016-06-20 08:00,20,2.087,2.087,2.0785,2.083,374
20160901|2016-06-20 08:30,20,2.0835,2.085,2.08,2.085,283
20160901|2016-06-20 09:00,20,2.0855,2.095,2.084,2.0925,434
20160901|2016-06-20 09:30,20,2.093,2.1015,2.091,2.1015,680
20160901|2016-06-20 10:00,20,2.101,2.1025,2.0925,2.097,352
20160901|2016-06-20 10:30,20,2.0975,2.1005,2.0965,2.0995,264
20160901|2016-06-20 11:00,20,2.0995,2.1,2.098,2.098,270
20160901|2016-06-20 11:30,20,2.0975,2.0985,2.0965,2.098,447
20160901|2016-06-20 12:00,20,2.0975,2.098,2.094,2.095,281
20160901|2016-06-20 12:30,20,2.095,2.097,2.0945,2.095,119
20160901|2016-06-20 13:00,20,2.094,2.095,2.0925,2.094,40
20160901|2016-06-20 13:30,20,2.094,2.096,2.093,2.095,47
20160901|2016-06-20 14:00,20,2.095,2.0955,2.0945,2.095,28
20160901|2016-06-20 14:30,20,2.095,2.0955,2.0915,2.0925,69
20160901|2016-06-20 15:00,20,2.0925,2.095,2.0915,2.0935,96
20160901|2016-06-20 15:30,20,2.093,2.094,2.0915,2.0915,59
20160901|2016-06-20 17:00,21,2.095,2.095,2.093,2.094,18
20160901|2016-06-20 17:30,21,2.0945,2.095,2.0925,2.095,8
20160901|2016-06-20 18:00,21,2.095,2.095,2.094,2.094,5
20160901|2016-06-20 18:30,21,2.0935,2.0945,2.093,2.0945,3
20160901|2016-06-20 19:00,21,2.0935,2.0985,2.0935,2.0985,29
20160901|2016-06-20 19:30,21,2.0985,2.099,2.0965,2.097,26
20160901|2016-06-20 20:00,21,2.0985,2.0985,2.094,2.096,89
20160901|2016-06-20 20:30,21,2.097,2.097,2.0925,2.095,6
20160901|2016-06-20 21:00,21,2.097,2.097,2.0935,2.0935,9
20160901|2016-06-20 21:30,21,2.093,2.093,2.088,2.088,40
20160901|2016-06-20 22:00,21,2.0875,2.0875,2.085,2.085,50
20160901|2016-06-20 22:30,21,2.0855,2.0855,2.084,2.0855,11
20160901|2016-06-20 23:00,21,2.0855,2.0855,2.0845,2.0845,5
20160901|2016-06-20 23:30,21,2.086,2.088,2.086,2.0875,25
20160901|2016-06-21 00:00,21,2.088,2.089,2.086,2.0865,41
20160901|2016-06-21 00:30,21,2.086,2.086,2.081,2.0835,131
20160901|2016-06-21 01:00,21,2.0835,2.0865,2.0825,2.085,81
20160901|2016-06-21 01:30,21,2.082,2.0845,2.081,2.084,48
20160901|2016-06-21 02:00,21,2.085,2.097,2.085,2.094,174
20160901|2016-06-21 02:30,21,2.096,2.096,2.086,2.0925,119
20160901|2016-06-21 03:00,21,2.092,2.093,2.084,2.085,113
20160901|2016-06-21 03:30,21,2.085,2.085,2.0755,2.076,339
20160901|2016-06-21 04:00,21,2.076,2.081,2.0755,2.0785,57
20160901|2016-06-21 04:30,21,2.0795,2.0865,2.0795,2.0845,79
20160901|2016-06-21 05:00,21,2.084,2.085,2.0805,2.0845,41
20160901|2016-06-21 05:30,21,2.0845,2.087,2.0845,2.0845,84
20160901|2016-06-21 06:00,21,2.084,2.084,2.0755,2.0775,143
20160901|2016-06-21 06:30,21,2.078,2.087,2.077,2.086,109
20160901|2016-06-21 07:00,21,2.087,2.0955,2.087,2.094,247
20160901|2016-06-21 07:30,21,2.094,2.094,2.0885,2.09,283
20160901|2016-06-21 08:00,21,2.09,2.094,2.0835,2.0925,693
20160901|2016-06-21 08:30,21,2.092,2.0945,2.09,2.0925,391
20160901|2016-06-21 09:00,21,2.094,2.094,2.085,2.0885,277
20160901|2016-06-21 09:30,21,2.0885,2.1,2.0885,2.0995,676
20160901|2016-06-21 10:00,21,2.1,2.112,2.1,2.109,1471
20160901|2016-06-21 10:30,21,2.109,2.1155,2.108,2.114,971
20160901|2016-06-21 11:00,21,2.1145,2.116,2.112,2.1125,655
20160901|2016-06-21 11:30,21,2.1125,2.119,2.1115,2.118,703
20160901|2016-06-21 12:00,21,2.118,2.123,2.115,2.122,377
20160901|2016-06-21 12:30,21,2.122,2.128,2.1215,2.1265,380
20160901|2016-06-21 13:00,21,2.1265,2.132,2.1255,2.1265,244
20160901|2016-06-21 13:30,21,2.1265,2.1265,2.125,2.1255,51
20160901|2016-06-21 14:00,21,2.125,2.127,2.124,2.124,77
20160901|2016-06-21 14:30,21,2.1245,2.125,2.1225,2.1245,63
20160901|2016-06-21 15:00,21,2.125,2.129,2.124,2.129,153
20160901|2016-06-21 15:30,21,2.129,2.129,2.1265,2.1265,54
20160901|2016-06-21 17:00,22,2.1265,2.1285,2.125,2.1255,58
20160901|2016-06-21 17:30,22,2.1255,2.1255,2.124,2.124,11
20160901|2016-06-21 18:00,22,2.1245,2.1255,2.1245,2.1255,10
20160901|2016-06-21 18:30,22,2.125,2.128,2.124,2.128,97
20160901|2016-06-21 19:00,22,2.1285,2.1285,2.121,2.121,130
20160901|2016-06-21 19:30,22,2.122,2.122,2.119,2.119,115
20160901|2016-06-21 20:00,22,2.1195,2.1195,2.1095,2.1105,279
20160901|2016-06-21 20:30,22,2.1125,2.113,2.108,2.1105,154
20160901|2016-06-21 21:00,22,2.1105,2.1145,2.11,2.1125,90
20160901|2016-06-21 21:30,22,2.1125,2.1145,2.1105,2.114,171
20160901|2016-06-21 22:00,22,2.115,2.1155,2.1125,2.1135,205
20160901|2016-06-21 22:30,22,2.1135,2.1185,2.1135,2.1185,16
20160901|2016-06-21 23:00,22,2.118,2.12,2.118,2.12,22
20160901|2016-06-21 23:30,22,2.12,2.121,2.118,2.118,46
20160901|2016-06-22 00:00,22,2.1195,2.121,2.115,2.117,114
20160901|2016-06-22 00:30,22,2.1165,2.1185,2.1135,2.1165,244
20160901|2016-06-22 01:00,22,2.1205,2.125,2.12,2.1235,242
20160901|2016-06-22 01:30,22,2.1235,2.1355,2.122,2.135,879
20160901|2016-06-22 02:00,22,2.1355,2.139,2.1325,2.137,463
20160901|2016-06-22 02:30,22,2.1355,2.1355,2.1315,2.1335,216
20160901|2016-06-22 03:00,22,2.1335,2.136,2.1335,2.1335,146
20160901|2016-06-22 03:30,22,2.1345,2.137,2.1325,2.137,191
20160901|2016-06-22 04:00,22,2.1365,2.1375,2.133,2.135,338
20160901|2016-06-22 04:30,22,2.1345,2.1365,2.133,2.1365,76
20160901|2016-06-22 05:00,22,2.1355,2.138,2.135,2.136,121
20160901|2016-06-22 05:30,22,2.1355,2.1365,2.1315,2.133,156
20160901|2016-06-22 06:00,22,2.133,2.1355,2.126,2.1285,131
20160901|2016-06-22 06:30,22,2.1285,2.135,2.126,2.1345,230
20160901|2016-06-22 07:00,22,2.1355,2.1425,2.1355,2.138,570
20160901|2016-06-22 07:30,22,2.1375,2.142,2.136,2.14,669
20160901|2016-06-22 08:00,22,2.1395,2.1455,2.137,2.141,1205
20160901|2016-06-22 08:30,22,2.141,2.142,2.1335,2.1395,959
20160901|2016-06-22 09:00,22,2.1395,2.142,2.135,2.136,854
20160901|2016-06-22 09:30,22,2.136,2.137,2.128,2.1325,1709
20160901|2016-06-22 10:00,22,2.1325,2.135,2.1305,2.1335,685
20160901|2016-06-22 10:30,22,2.133,2.1335,2.1265,2.1285,983
20160901|2016-06-22 11:00,22,2.1285,2.1335,2.128,2.1335,347
20160901|2016-06-22 11:30,22,2.1335,2.137,2.133,2.136,796
20160901|2016-06-22 12:00,22,2.1355,2.136,2.1295,2.1295,315
20160901|2016-06-22 12:30,22,2.13,2.132,2.128,2.131,305
20160901|2016-06-22 13:00,22,2.1305,2.1355,2.1285,2.134,120
20160901|2016-06-22 13:30,22,2.1325,2.1345,2.131,2.134,44
20160901|2016-06-22 14:00,22,2.134,2.134,2.131,2.131,47
20160901|2016-06-22 14:30,22,2.1305,2.134,2.1305,2.1335,88
20160901|2016-06-22 15:00,22,2.1335,2.1345,2.133,2.134,23
20160901|2016-06-22 15:30,22,2.135,2.136,2.1335,2.135,77
20160901|2016-06-22 17:00,23,2.14,2.1445,2.1325,2.1395,67
20160901|2016-06-22 17:30,23,2.1395,2.1395,2.136,2.136,29
20160901|2016-06-22 18:00,23,2.1375,2.1395,2.1375,2.139,23
20160901|2016-06-22 18:30,23,2.1385,2.1385,2.1375,2.1385,4
20160901|2016-06-22 19:00,23,2.138,2.1415,2.1355,2.1395,80
20160901|2016-06-22 19:30,23,2.139,2.139,2.1345,2.1355,61
20160901|2016-06-22 20:00,23,2.1355,2.137,2.129,2.131,198
20160901|2016-06-22 20:30,23,2.131,2.131,2.1265,2.127,175
20160901|2016-06-22 21:00,23,2.1265,2.1285,2.126,2.128,105
20160901|2016-06-22 21:30,23,2.1285,2.132,2.1275,2.13,176
20160901|2016-06-22 22:00,23,2.13,2.131,2.128,2.129,81
20160901|2016-06-22 22:30,23,2.1305,2.1305,2.13,2.13,9
20160901|2016-06-22 23:00,23,2.13,2.1305,2.1295,2.1295,37
20160901|2016-06-22 23:30,23,2.1305,2.1315,2.129,2.129,38
20160901|2016-06-23 00:00,23,2.1285,2.1315,2.1285,2.1315,57
20160901|2016-06-23 00:30,23,2.131,2.1345,2.1305,2.1345,189
20160901|2016-06-23 01:00,23,2.134,2.1365,2.132,2.136,205
20160901|2016-06-23 01:30,23,2.137,2.1415,2.136,2.141,281
20160901|2016-06-23 02:00,23,2.1405,2.142,2.1375,2.1405,277
20160901|2016-06-23 02:30,23,2.141,2.148,2.141,2.1445,301
20160901|2016-06-23 03:00,23,2.145,2.147,2.14,2.1425,212
20160901|2016-06-23 03:30,23,2.1415,2.1445,2.1385,2.144,150
20160901|2016-06-23 04:00,23,2.1435,2.15,2.142,2.147,212
20160901|2016-06-23 04:30,23,2.148,2.149,2.146,2.1485,189
20160901|2016-06-23 05:00,23,2.1485,2.156,2.1485,2.1555,655
20160901|2016-06-23 05:30,23,2.1555,2.158,2.1525,2.155,666
20160901|2016-06-23 06:00,23,2.155,2.1555,2.149,2.151,595
20160901|2016-06-23 06:30,23,2.151,2.1595,2.15,2.1565,1051
20160901|2016-06-23 07:00,23,2.1565,2.167,2.1555,2.161,1866
20160901|2016-06-23 07:30,23,2.162,2.163,2.1565,2.1585,945
20160901|2016-06-23 08:00,23,2.158,2.1595,2.1505,2.1535,1933
20160901|2016-06-23 08:30,23,2.153,2.1565,2.1505,2.1535,1168
20160901|2016-06-23 09:00,23,2.154,2.16,2.154,2.1575,717
20160901|2016-06-23 09:30,23,2.1575,2.1595,2.155,2.1585,837
20160901|2016-06-23 10:00,23,2.159,2.167,2.1575,2.1645,935
20160901|2016-06-23 10:30,23,2.1645,2.1695,2.1605,2.162,1108
20160901|2016-06-23 11:00,23,2.162,2.166,2.1615,2.162,913
20160901|2016-06-23 11:30,23,2.162,2.1675,2.1615,2.1665,929
20160901|2016-06-23 12:00,23,2.1655,2.1695,2.1645,2.168,402
20160901|2016-06-23 12:30,23,2.168,2.168,2.157,2.1595,451
20160901|2016-06-23 13:00,23,2.16,2.1625,2.1565,2.1615,161
20160901|2016-06-23 13:30,23,2.161,2.161,2.1565,2.1585,256
20160901|2016-06-23 14:00,23,2.159,2.1615,2.1575,2.16,105
20160901|2016-06-23 14:30,23,2.1595,2.167,2.1595,2.166,92
20160901|2016-06-23 15:00,23,2.166,2.168,2.163,2.167,104
20160901|2016-06-23 15:30,23,2.1665,2.1735,2.166,2.167,248
20160901|2016-06-23 17:00,24,2.17,2.172,2.1675,2.1715,65
20160901|2016-06-23 17:30,24,2.1715,2.1785,2.1685,2.169,286
20160901|2016-06-23 18:00,24,2.1685,2.1685,2.153,2.158,320
20160901|2016-06-23 18:30,24,2.1585,2.1605,2.15,2.156,430
20160901|2016-06-23 19:00,24,2.1555,2.1585,2.1515,2.157,393
20160901|2016-06-23 19:30,24,2.156,2.1605,2.156,2.1575,173
20160901|2016-06-23 20:00,24,2.159,2.161,2.14,2.152,1814
20160901|2016-06-23 20:30,24,2.152,2.157,2.152,2.1525,674
20160901|2016-06-23 21:00,24,2.1515,2.1545,2.137,2.137,735
20160901|2016-06-23 21:30,24,2.1395,2.144,2.1105,2.1135,2274
20160901|2016-06-23 22:00,24,2.1145,2.1165,2.0995,2.107,3707
20160901|2016-06-23 22:30,24,2.1075,2.1075,2.07,2.091,1998
20160901|2016-06-23 23:00,24,2.0905,2.095,2.078,2.087,1218
20160901|2016-06-23 23:30,24,2.087,2.098,2.0835,2.0975,822
20160901|2016-06-24 00:00,24,2.097,2.0975,2.0825,2.09,962
20160901|2016-06-24 00:30,24,2.0905,2.108,2.09,2.1025,2216
20160901|2016-06-24 01:00,24,2.102,2.105,2.096,2.1015,674
20160901|2016-06-24 01:30,24,2.1015,2.102,2.095,2.099,619
20160901|2016-06-24 02:00,24,2.098,2.101,2.0945,2.1,665
20160901|2016-06-24 02:30,24,2.1005,2.1265,2.1,2.121,1306
20160901|2016-06-24 03:00,24,2.121,2.131,2.1165,2.1295,497
20160901|2016-06-24 03:30,24,2.129,2.129,2.1135,2.115,383
20160901|2016-06-24 04:00,24,2.114,2.1165,2.11,2.113,292
20160901|2016-06-24 04:30,24,2.113,2.1235,2.112,2.1185,356
20160901|2016-06-24 05:00,24,2.118,2.1215,2.111,2.1165,540
20160901|2016-06-24 05:30,24,2.116,2.117,2.1115,2.114,273
20160901|2016-06-24 06:00,24,2.114,2.1205,2.1075,2.1155,572
20160901|2016-06-24 06:30,24,2.115,2.123,2.1115,2.118,1251
20160901|2016-06-24 07:00,24,2.1175,2.1235,2.1115,2.12,1180
20160901|2016-06-24 07:30,24,2.119,2.12,2.1105,2.114,686
20160901|2016-06-24 08:00,24,2.1135,2.1145,2.107,2.112,1422
20160901|2016-06-24 08:30,24,2.113,2.126,2.112,2.125,1300
20160901|2016-06-24 09:00,24,2.1255,2.128,2.122,2.123,926
20160901|2016-06-24 09:30,24,2.1225,2.133,2.1225,2.13,1640
20160901|2016-06-24 10:00,24,2.1305,2.1325,2.1225,2.127,734
20160901|2016-06-24 10:30,24,2.128,2.1295,2.1205,2.122,669
20160901|2016-06-24 11:00,24,2.123,2.124,2.114,2.116,717
20160901|2016-06-24 11:30,24,2.1165,2.1195,2.115,2.115,1025
20160901|2016-06-24 12:00,24,2.1145,2.121,2.1145,2.121,298
20160901|2016-06-24 12:30,24,2.121,2.1235,2.1195,2.1225,154
20160901|2016-06-24 13:00,24,2.122,2.1245,2.12,2.1215,186
20160901|2016-06-24 13:30,24,2.121,2.122,2.118,2.12,90
20160901|2016-06-24 14:00,24,2.12,2.12,2.1145,2.1145,147
20160901|2016-06-24 14:30,24,2.115,2.119,2.1145,2.1145,226
20160901|2016-06-24 15:00,24,2.1145,2.1175,2.1145,2.1165,129
20160901|2016-06-24 15:30,24,2.1165,2.1195,2.1165,2.118,43
20160901|2016-06-26 17:00,27,2.116,2.124,2.1115,2.116,120
20160901|2016-06-26 17:30,27,2.1165,2.119,2.1165,2.118,34
20160901|2016-06-26 18:00,27,2.118,2.1185,2.115,2.116,131
20160901|2016-06-26 18:30,27,2.1165,2.117,2.1095,2.1135,177
20160901|2016-06-26 19:00,27,2.1135,2.115,2.106,2.1105,252
20160901|2016-06-26 19:30,27,2.11,2.1115,2.1045,2.1085,171
20160901|2016-06-26 20:00,27,2.109,2.1215,2.1065,2.1205,705
20160901|2016-06-26 20:30,27,2.1205,2.1255,2.1165,2.123,435
20160901|2016-06-26 21:00,27,2.1235,2.126,2.115,2.1165,353
20160901|2016-06-26 21:30,27,2.1165,2.119,2.113,2.116,350
20160901|2016-06-26 22:00,27,2.116,2.118,2.1145,2.117,216
20160901|2016-06-26 22:30,27,2.117,2.117,2.115,2.1165,50
20160901|2016-06-26 23:00,27,2.1165,2.117,2.115,2.1155,35
20160901|2016-06-26 23:30,27,2.1165,2.119,2.1155,2.117,80
20160901|2016-06-27 00:00,27,2.1165,2.12,2.115,2.1195,52
20160901|2016-06-27 00:30,27,2.119,2.1295,2.117,2.127,563
20160901|2016-06-27 01:00,27,2.127,2.14,2.126,2.1375,1049
20160901|2016-06-27 01:30,27,2.1375,2.145,2.137,2.1435,724
20160901|2016-06-27 02:00,27,2.144,2.145,2.1385,2.1415,433
20160901|2016-06-27 02:30,27,2.141,2.1415,2.138,2.139,231
20160901|2016-06-27 03:00,27,2.139,2.139,2.133,2.135,312
20160901|2016-06-27 03:30,27,2.134,2.1355,2.1295,2.132,452
20160901|2016-06-27 04:00,27,2.1325,2.134,2.123,2.124,844
20160901|2016-06-27 04:30,27,2.1235,2.1265,2.1235,2.126,264
20160901|2016-06-27 05:00,27,2.126,2.1285,2.124,2.1245,444
20160901|2016-06-27 05:30,27,2.1255,2.1255,2.1225,2.123,418
20160901|2016-06-27 06:00,27,2.1235,2.1275,2.1235,2.127,454
20160901|2016-06-27 06:30,27,2.1275,2.1275,2.1165,2.1185,928
20160901|2016-06-27 07:00,27,2.1185,2.12,2.1135,2.1175,1475
20160901|2016-06-27 07:30,27,2.118,2.1245,2.117,2.123,1191
20160901|2016-06-27 08:00,27,2.123,2.132,2.1225,2.1285,1991
20160901|2016-06-27 08:30,27,2.1295,2.1305,2.1255,2.13,1051
20160901|2016-06-27 09:00,27,2.1295,2.1335,2.1255,2.127,1160
20160901|2016-06-27 09:30,27,2.128,2.132,2.119,2.119,1275
20160901|2016-06-27 10:00,27,2.1195,2.126,2.1185,2.1215,1089
20160901|2016-06-27 10:30,27,2.121,2.128,2.12,2.124,951
20160901|2016-06-27 11:00,27,2.124,2.127,2.1235,2.124,409
20160901|2016-06-27 11:30,27,2.125,2.127,2.123,2.1235,1256
20160901|2016-06-27 12:00,27,2.1235,2.125,2.1225,2.1225,234
20160901|2016-06-27 12:30,27,2.123,2.1235,2.119,2.1225,317
20160901|2016-06-27 13:00,27,2.1225,2.1265,2.12,2.126,223
20160901|2016-06-27 13:30,27,2.126,2.1285,2.1225,2.124,275
20160901|2016-06-27 14:00,27,2.124,2.126,2.1235,2.1255,56
20160901|2016-06-27 14:30,27,2.1255,2.129,2.1255,2.128,149
20160901|2016-06-27 15:00,27,2.128,2.1285,2.126,2.128,82
20160901|2016-06-27 15:30,27,2.1275,2.1305,2.1275,2.1305,66
20160901|2016-06-27 17:00,28,2.13,2.1315,2.13,2.13,101
20160901|2016-06-27 17:30,28,2.1305,2.1305,2.1285,2.129,122
20160901|2016-06-27 18:00,28,2.1285,2.129,2.1275,2.129,18
20160901|2016-06-27 18:30,28,2.129,2.1295,2.1285,2.1285,41
20160901|2016-06-27 19:00,28,2.129,2.132,2.127,2.13,346
20160901|2016-06-27 19:30,28,2.13,2.1305,2.1285,2.129,123
20160901|2016-06-27 20:00,28,2.129,2.1305,2.1205,2.1255,630
20160901|2016-06-27 20:30,28,2.125,2.1475,2.125,2.145,1536
20160901|2016-06-27 21:00,28,2.146,2.155,2.145,2.1535,1689
20160901|2016-06-27 21:30,28,2.153,2.1605,2.1525,2.1535,2171
20160901|2016-06-27 22:00,28,2.154,2.16,2.1515,2.1585,1165
20160901|2016-06-27 22:30,28,2.159,2.1595,2.155,2.156,333
20160901|2016-06-27 23:00,28,2.1565,2.159,2.1555,2.156,253
20160901|2016-06-27 23:30,28,2.1555,2.157,2.1545,2.1555,423
20160901|2016-06-28 00:00,28,2.156,2.157,2.155,2.1565,246
20160901|2016-06-28 00:30,28,2.1565,2.165,2.1555,2.162,1281
20160901|2016-06-28 01:00,28,2.1615,2.163,2.1575,2.1615,1225
20160901|2016-06-28 01:30,28,2.162,2.1645,2.159,2.162,949
20160901|2016-06-28 02:00,28,2.1625,2.166,2.159,2.166,816
20160901|2016-06-28 02:30,28,2.1655,2.169,2.161,2.162,991
20160901|2016-06-28 03:00,28,2.1625,2.1695,2.1615,2.169,634
20160901|2016-06-28 03:30,28,2.1695,2.171,2.1605,2.1605,1029
20160901|2016-06-28 04:00,28,2.161,2.1645,2.157,2.162,662
20160901|2016-06-28 04:30,28,2.1615,2.169,2.1615,2.1685,447
20160901|2016-06-28 05:00,28,2.1685,2.171,2.167,2.1675,390
20160901|2016-06-28 05:30,28,2.1675,2.1695,2.1655,2.1655,450
20160901|2016-06-28 06:00,28,2.166,2.169,2.1645,2.1665,446
20160901|2016-06-28 06:30,28,2.167,2.1695,2.165,2.1685,794
20160901|2016-06-28 07:00,28,2.1685,2.1825,2.168,2.18,3216
20160901|2016-06-28 07:30,28,2.181,2.181,2.1745,2.177,2269
20160901|2016-06-28 08:00,28,2.1765,2.1865,2.173,2.179,3597
20160901|2016-06-28 08:30,28,2.178,2.179,2.1715,2.1745,1813
20160901|2016-06-28 09:00,28,2.175,2.179,2.17,2.172,2829
20160901|2016-06-28 09:30,28,2.172,2.173,2.166,2.17,2454
20160901|2016-06-28 10:00,28,2.1695,2.175,2.1685,2.175,1615
20160901|2016-06-28 10:30,28,2.1755,2.1785,2.174,2.175,1796
20160901|2016-06-28 11:00,28,2.175,2.179,2.172,2.1775,1898
20160901|2016-06-28 11:30,28,2.1775,2.179,2.173,2.1745,1324
20160901|2016-06-28 12:00,28,2.1735,2.1755,2.1725,2.1735,483
20160901|2016-06-28 12:30,28,2.173,2.18,2.172,2.179,695
20160901|2016-06-28 13:00,28,2.179,2.1815,2.1755,2.18,473
20160901|2016-06-28 13:30,28,2.1805,2.185,2.1795,2.182,452
20160901|2016-06-28 14:00,28,2.182,2.1835,2.177,2.177,388
20160901|2016-06-28 14:30,28,2.177,2.181,2.177,2.179,228
20160901|2016-06-28 15:00,28,2.1785,2.1825,2.178,2.181,161
20160901|2016-06-28 15:30,28,2.181,2.183,2.178,2.178,221
20160901|2016-06-28 17:00,29,2.182,2.1825,2.1805,2.1805,60
20160901|2016-06-28 17:30,29,2.1815,2.183,2.181,2.182,88
20160901|2016-06-28 18:00,29,2.182,2.183,2.1815,2.182,114
20160901|2016-06-28 18:30,29,2.182,2.1835,2.182,2.183,89
20160901|2016-06-28 19:00,29,2.183,2.184,2.1775,2.178,807
20160901|2016-06-28 19:30,29,2.178,2.18,2.1775,2.1775,283
20160901|2016-06-28 20:00,29,2.1775,2.1845,2.172,2.175,1795
20160901|2016-06-28 20:30,29,2.1745,2.177,2.1695,2.173,1020
20160901|2016-06-28 21:00,29,2.1725,2.1735,2.1675,2.171,766
20160901|2016-06-28 21:30,29,2.171,2.171,2.1625,2.1635,1452
20160901|2016-06-28 22:00,29,2.1635,2.1685,2.1625,2.1675,936
20160901|2016-06-28 22:30,29,2.1675,2.168,2.166,2.1675,76
20160901|2016-06-28 23:00,29,2.1675,2.17,2.1675,2.1695,154
20160901|2016-06-28 23:30,29,2.1695,2.172,2.1695,2.1715,237
20160901|2016-06-29 00:00,29,2.1715,2.172,2.1695,2.1695,259
20160901|2016-06-29 00:30,29,2.1695,2.1715,2.165,2.1695,1051
20160901|2016-06-29 01:00,29,2.17,2.172,2.1685,2.171,668
20160901|2016-06-29 01:30,29,2.1715,2.1725,2.169,2.1725,959
20160901|2016-06-29 02:00,29,2.1725,2.18,2.1695,2.1775,2058
20160901|2016-06-29 02:30,29,2.1775,2.178,2.173,2.1755,405
20160901|2016-06-29 03:00,29,2.1755,2.1795,2.1745,2.177,336
20160901|2016-06-29 03:30,29,2.177,2.177,2.1655,2.166,857
20160901|2016-06-29 04:00,29,2.1665,2.1715,2.166,2.1695,519
20160901|2016-06-29 04:30,29,2.1695,2.173,2.1695,2.173,511
20160901|2016-06-29 05:00,29,2.1725,2.176,2.1725,2.1755,448
20160901|2016-06-29 05:30,29,2.1755,2.1755,2.1705,2.171,647
20160901|2016-06-29 06:00,29,2.1715,2.1715,2.1615,2.1675,1314
20160901|2016-06-29 06:30,29,2.1675,2.1725,2.1635,2.1725,797
20160901|2016-06-29 07:00,29,2.1725,2.176,2.17,2.173,1858
20160901|2016-06-29 07:30,29,2.1725,2.177,2.1725,2.1735,1199
20160901|2016-06-29 08:00,29,2.1735,2.1755,2.1665,2.1735,2251
20160901|2016-06-29 08:30,29,2.1735,2.183,2.172,2.1805,2598
20160901|2016-06-29 09:00,29,2.1805,2.1855,2.178,2.179,2928
20160901|2016-06-29 09:30,29,2.1785,2.19,2.1775,2.1885,3292
20160901|2016-06-29 10:00,29,2.188,2.189,2.1835,2.188,1834
20160901|2016-06-29 10:30,29,2.188,2.1915,2.1865,2.1865,2032
20160901|2016-06-29 11:00,29,2.1865,2.189,2.1845,2.1865,1404
20160901|2016-06-29 11:30,29,2.186,2.1875,2.1845,2.186,1512
20160901|2016-06-29 12:00,29,2.1855,2.1895,2.1845,2.1885,791
20160901|2016-06-29 12:30,29,2.188,2.1915,2.188,2.19,891
20160901|2016-06-29 13:00,29,2.19,2.1915,2.1885,2.1915,392
20160901|2016-06-29 13:30,29,2.191,2.194,2.1905,2.1915,449
20160901|2016-06-29 14:00,29,2.1915,2.1925,2.1915,2.1925,187
20160901|2016-06-29 14:30,29,2.1925,2.1935,2.1915,2.1915,248
20160901|2016-06-29 15:00,29,2.192,2.1955,2.1915,2.1955,230
20160901|2016-06-29 15:30,29,2.1945,2.197,2.1945,2.1945,170
20160901|2016-06-29 17:00,30,2.194,2.1945,2.193,2.193,152
20160901|2016-06-29 17:30,30,2.1925,2.195,2.192,2.195,264
20160901|2016-06-29 18:00,30,2.195,2.1965,2.1945,2.196,158
20160901|2016-06-29 18:30,30,2.196,2.197,2.193,2.1935,304
20160901|2016-06-29 19:00,30,2.1935,2.1935,2.1875,2.188,712
20160901|2016-06-29 19:30,30,2.188,2.192,2.1855,2.1865,440
20160901|2016-06-29 20:00,30,2.186,2.1925,2.1815,2.1915,1314
20160901|2016-06-29 20:30,30,2.1915,2.1935,2.1895,2.193,1361
20160901|2016-06-29 21:00,30,2.193,2.1955,2.19,2.1925,942
20160901|2016-06-29 21:30,30,2.193,2.2005,2.1925,2.1985,1759
20160901|2016-06-29 22:00,30,2.1985,2.2,2.1965,2.1975,632
20160901|2016-06-29 22:30,30,2.1975,2.198,2.1935,2.1955,453
20160901|2016-06-29 23:00,30,2.196,2.197,2.194,2.1945,203
20160901|2016-06-29 23:30,30,2.194,2.195,2.194,2.1945,121
20160901|2016-06-30 00:00,30,2.194,2.195,2.194,2.1945,128
20160901|2016-06-30 00:30,30,2.195,2.198,2.1905,2.1925,845
20160901|2016-06-30 01:00,30,2.192,2.1975,2.1905,2.1965,743
20160901|2016-06-30 01:30,30,2.1965,2.2005,2.193,2.197,1378
20160901|2016-06-30 02:00,30,2.1975,2.1985,2.182,2.185,1996
20160901|2016-06-30 02:30,30,2.185,2.1895,2.183,2.1865,1085
20160901|2016-06-30 03:00,30,2.1865,2.188,2.1825,2.1845,1020
20160901|2016-06-30 03:30,30,2.1845,2.1865,2.182,2.186,524
20160901|2016-06-30 04:00,30,2.186,2.189,2.182,2.189,580
20160901|2016-06-30 04:30,30,2.1895,2.1935,2.1865,2.1915,775
20160901|2016-06-30 05:00,30,2.1915,2.1915,2.1875,2.1885,452
20160901|2016-06-30 05:30,30,2.188,2.1915,2.1875,2.1895,272
20160901|2016-06-30 06:00,30,2.19,2.19,2.183,2.1855,869
20160901|2016-06-30 06:30,30,2.1855,2.1895,2.183,2.1865,790
20160901|2016-06-30 07:00,30,2.1865,2.189,2.1795,2.1855,2360
20160901|2016-06-30 07:30,30,2.186,2.19,2.1845,2.1885,1344
20160901|2016-06-30 08:00,30,2.1885,2.1935,2.1865,2.1925,2886
20160901|2016-06-30 08:30,30,2.1925,2.195,2.184,2.1855,2793
20160901|2016-06-30 09:00,30,2.186,2.188,2.1735,2.177,4478
20160901|2016-06-30 09:30,30,2.177,2.1815,2.174,2.181,2124
20160901|2016-06-30 10:00,30,2.1815,2.1885,2.1785,2.1875,3015
20160901|2016-06-30 10:30,30,2.188,2.191,2.1825,2.1865,2476
20160901|2016-06-30 11:00,30,2.1865,2.1915,2.186,2.191,2071
20160901|2016-06-30 11:30,30,2.191,2.1975,2.191,2.194,4677
20160901|2016-06-30 12:00,30,2.1935,2.1945,2.1915,2.1925,781
20160901|2016-06-30 12:30,30,2.1925,2.195,2.191,2.195,521
20160901|2016-06-30 13:00,30,2.195,2.2045,2.195,2.201,1255
20160901|2016-06-30 13:30,30,2.2015,2.202,2.199,2.202,373
20160901|2016-06-30 14:00,30,2.202,2.2035,2.2015,2.202,261
20160901|2016-06-30 14:30,30,2.2025,2.206,2.2015,2.205,468
20160901|2016-06-30 15:00,30,2.205,2.2055,2.2035,2.204,461
20160901|2016-06-30 15:30,30,2.2035,2.2035,2.2,2.2,241
20160901|2016-06-30 17:00,1,2.2015,2.203,2.199,2.2025,199
20160901|2016-06-30 17:30,1,2.202,2.202,2.2005,2.201,53
20160901|2016-06-30 18:00,1,2.201,2.202,2.2005,2.2005,77
20160901|2016-06-30 18:30,1,2.201,2.2015,2.198,2.1985,158
20160901|2016-06-30 19:00,1,2.198,2.1995,2.1955,2.196,698
20160901|2016-06-30 19:30,1,2.1965,2.197,2.188,2.191,713
20160901|2016-06-30 20:00,1,2.191,2.1915,2.184,2.1905,1422
20160901|2016-06-30 20:30,1,2.191,2.193,2.1845,2.1925,1088
20160901|2016-06-30 21:00,1,2.1925,2.1935,2.188,2.1915,342
20160901|2016-06-30 21:30,1,2.192,2.1955,2.1895,2.1955,625
20160901|2016-06-30 22:00,1,2.1955,2.197,2.194,2.196,438
20160901|2016-06-30 22:30,1,2.196,2.1985,2.196,2.1975,185
20160901|2016-06-30 23:00,1,2.1975,2.1975,2.195,2.196,113
20160901|2016-06-30 23:30,1,2.1965,2.199,2.1965,2.1985,156
20160901|2016-07-01 00:00,1,2.199,2.2,2.1985,2.1985,176
20160901|2016-07-01 00:30,1,2.1985,2.1995,2.187,2.1885,1213
20160901|2016-07-01 01:00,1,2.1885,2.189,2.1815,2.1825,1877
20160901|2016-07-01 01:30,1,2.183,2.188,2.1825,2.1835,950
20160901|2016-07-01 02:00,1,2.183,2.19,2.1815,2.186,834
20160901|2016-07-01 02:30,1,2.1865,2.189,2.1825,2.1835,745
20160901|2016-07-01 03:00,1,2.183,2.1835,2.1685,2.175,2634
20160901|2016-07-01 03:30,1,2.175,2.1775,2.1715,2.1715,644
20160901|2016-07-01 04:00,1,2.172,2.177,2.169,2.172,766
20160901|2016-07-01 04:30,1,2.1715,2.1715,2.168,2.171,733
20160901|2016-07-01 05:00,1,2.1705,2.1705,2.1635,2.1655,1220
20160901|2016-07-01 05:30,1,2.1665,2.1725,2.1655,2.1705,679
20160901|2016-07-01 06:00,1,2.17,2.1745,2.1685,2.174,700
20160901|2016-07-01 06:30,1,2.174,2.1765,2.1685,2.1725,1052
20160901|2016-07-01 07:00,1,2.173,2.181,2.172,2.1795,1768
20160901|2016-07-01 07:30,1,2.1795,2.182,2.1775,2.179,954
20160901|2016-07-01 08:00,1,2.179,2.1915,2.177,2.19,3639
20160901|2016-07-01 08:30,1,2.1905,2.198,2.1895,2.1955,3784
20160901|2016-07-01 09:00,1,2.196,2.201,2.192,2.197,3068
20160901|2016-07-01 09:30,1,2.198,2.216,2.1975,2.214,5737
20160901|2016-07-01 10:00,1,2.2145,2.224,2.213,2.223,5179
20160901|2016-07-01 10:30,1,2.223,2.2375,2.221,2.225,8050
20160901|2016-07-01 11:00,1,2.2245,2.2265,2.214,2.2175,3141
20160901|2016-07-01 11:30,1,2.217,2.222,2.2135,2.217,4024
20160901|2016-07-01 12:00,1,2.2165,2.221,2.216,2.2205,698
20160901|2016-07-01 12:30,1,2.2205,2.2225,2.2195,2.2205,653
20160901|2016-07-01 13:00,1,2.221,2.2225,2.219,2.2225,300
20160901|2016-07-01 13:30,1,2.2215,2.227,2.2215,2.227,242
20160901|2016-07-01 14:00,1,2.227,2.234,2.227,2.2335,452
20160901|2016-07-01 14:30,1,2.234,2.234,2.228,2.2295,403
20160901|2016-07-01 15:00,1,2.2285,2.2285,2.2205,2.2215,232
20160901|2016-07-01 15:30,1,2.222,2.223,2.22,2.2215,141
20160901|2016-07-03 17:00,5,2.23,2.233,2.2175,2.22,311
20160901|2016-07-03 17:30,5,2.2205,2.229,2.2205,2.2215,93
20160901|2016-07-03 18:00,5,2.2215,2.2285,2.22,2.2285,232
20160901|2016-07-03 18:30,5,2.228,2.229,2.2235,2.227,352
20160901|2016-07-03 19:00,5,2.227,2.2285,2.2195,2.2195,254
20160901|2016-07-03 19:30,5,2.2205,2.2205,2.214,2.216,358
20160901|2016-07-03 20:00,5,2.2165,2.231,2.2075,2.2225,3372
20160901|2016-07-03 20:30,5,2.223,2.2475,2.2205,2.2385,2699
20160901|2016-07-03 21:00,5,2.2385,2.242,2.232,2.242,1121
20160901|2016-07-03 21:30,5,2.2415,2.244,2.2295,2.233,1512
20160901|2016-07-03 22:00,5,2.233,2.2355,2.227,2.2305,934
20160901|2016-07-03 22:30,5,2.2305,2.2385,2.228,2.2355,459
20160901|2016-07-03 23:00,5,2.2355,2.2355,2.23,2.2325,127
20160901|2016-07-03 23:30,5,2.233,2.2375,2.2325,2.235,137
20160901|2016-07-04 00:00,5,2.235,2.237,2.233,2.2345,207
20160901|2016-07-04 00:30,5,2.234,2.2455,2.234,2.244,1388
20160901|2016-07-04 01:00,5,2.2445,2.248,2.2405,2.246,1226
20160901|2016-07-04 01:30,5,2.2455,2.2455,2.2365,2.243,1154
20160901|2016-07-04 02:00,5,2.243,2.243,2.2385,2.243,723
20160901|2016-07-04 02:30,5,2.242,2.2425,2.231,2.2355,857
20160901|2016-07-04 03:00,5,2.2355,2.2385,2.23,2.231,933
20160901|2016-07-04 03:30,5,2.2315,2.236,2.23,2.232,534
20160901|2016-07-04 04:00,5,2.233,2.2355,2.23,2.2345,477
20160901|2016-07-04 04:30,5,2.2355,2.236,2.2325,2.2355,413
20160901|2016-07-04 05:00,5,2.2355,2.2425,2.234,2.2395,572
20160901|2016-07-04 05:30,5,2.2395,2.24,2.2345,2.235,411
20160901|2016-07-04 06:00,5,2.235,2.2355,2.232,2.232,511
20160901|2016-07-04 06:30,5,2.2325,2.236,2.231,2.2325,901
20160901|2016-07-04 07:00,5,2.233,2.2395,2.233,2.238,552
20160901|2016-07-04 07:30,5,2.2385,2.242,2.238,2.2385,946
20160901|2016-07-04 08:00,5,2.239,2.243,2.234,2.2385,3195
20160901|2016-07-04 08:30,5,2.2385,2.2385,2.219,2.2205,2671
20160901|2016-07-04 09:00,5,2.22,2.2215,2.209,2.2135,3474
20160901|2016-07-04 09:30,5,2.2135,2.2215,2.212,2.2175,1890
20160901|2016-07-04 10:00,5,2.217,2.2185,2.212,2.2185,1153
20160901|2016-07-04 10:30,5,2.2185,2.2235,2.2135,2.2155,925
20160901|2016-07-04 11:00,5,2.215,2.2205,2.214,2.219,594
20160901|2016-07-04 11:30,5,2.2195,2.2225,2.2195,2.2205,634
20160901|2016-07-04 17:00,5,2.218,2.218,2.212,2.2155,207
20160901|2016-07-04 17:30,5,2.2155,2.218,2.2155,2.216,66
20160901|2016-07-04 18:00,5,2.2175,2.2195,2.2175,2.2175,34
20160901|2016-07-04 18:30,5,2.2175,2.2175,2.213,2.2155,130
20160901|2016-07-04 19:00,5,2.216,2.219,2.2125,2.215,345
20160901|2016-07-04 19:30,5,2.216,2.2175,2.215,2.215,169
20160901|2016-07-04 20:00,5,2.215,2.2155,2.1965,2.2,2842
20160901|2016-07-04 20:30,5,2.2,2.2,2.1935,2.196,1544
20160901|2016-07-04 21:00,5,2.196,2.2,2.194,2.2,565
20160901|2016-07-04 21:30,5,2.1995,2.203,2.197,2.1995,816
20160901|2016-07-04 22:00,5,2.199,2.201,2.197,2.199,775
20160901|2016-07-04 22:30,5,2.199,2.203,2.199,2.202,259
20160901|2016-07-04 23:00,5,2.2015,2.2025,2.2005,2.2005,84
20160901|2016-07-04 23:30,5,2.2005,2.2015,2.1975,2.1975,179
20160901|2016-07-05 00:00,5,2.1975,2.198,2.196,2.1975,143
20160901|2016-07-05 00:30,5,2.1975,2.204,2.1915,2.204,1768
20160901|2016-07-05 01:00,5,2.203,2.207,2.2015,2.2035,1647
20160901|2016-07-05 01:30,5,2.2035,2.208,2.2005,2.204,999
20160901|2016-07-05 02:00,5,2.205,2.2075,2.1965,2.2065,1101
20160901|2016-07-05 02:30,5,2.2065,2.2085,2.198,2.1985,925
20160901|2016-07-05 03:00,5,2.198,2.2,2.189,2.192,1273
20160901|2016-07-05 03:30,5,2.192,2.1935,2.187,2.191,1308
20160901|2016-07-05 04:00,5,2.191,2.195,2.191,2.1935,604
20160901|2016-07-05 04:30,5,2.1945,2.1975,2.189,2.1905,981
20160901|2016-07-05 05:00,5,2.1905,2.197,2.1855,2.1965,1157
20160901|2016-07-05 05:30,5,2.1965,2.202,2.194,2.201,972
20160901|2016-07-05 06:00,5,2.2005,2.202,2.1975,2.1985,602
20160901|2016-07-05 06:30,5,2.1985,2.206,2.1975,2.199,1614
20160901|2016-07-05 07:00,5,2.199,2.207,2.1955,2.205,2290
20160901|2016-07-05 07:30,5,2.2045,2.2055,2.1995,2.2035,904
20160901|2016-07-05 08:00,5,2.204,2.208,2.195,2.1975,4184
20160901|2016-07-05 08:30,5,2.197,2.199,2.179,2.1835,8147
20160901|2016-07-05 09:00,5,2.1825,2.185,2.175,2.182,5698
20160901|2016-07-05 09:30,5,2.1815,2.1865,2.174,2.1745,3793
20160901|2016-07-05 10:00,5,2.1745,2.175,2.162,2.171,6568
20160901|2016-07-05 10:30,5,2.1705,2.178,2.17,2.176,2863
20160901|2016-07-05 11:00,5,2.176,2.1815,2.171,2.1805,2657
20160901|2016-07-05 11:30,5,2.181,2.185,2.1785,2.1835,4663
20160901|2016-07-05 12:00,5,2.183,2.1855,2.179,2.183,1151
20160901|2016-07-05 12:30,5,2.183,2.1835,2.1795,2.1815,674
20160901|2016-07-05 13:00,5,2.1815,2.1855,2.181,2.183,361
20160901|2016-07-05 13:30,5,2.182,2.185,2.1815,2.1845,239
20160901|2016-07-05 14:00,5,2.1845,2.185,2.1815,2.182,309
20160901|2016-07-05 14:30,5,2.182,2.185,2.182,2.185,286
20160901|2016-07-05 15:00,5,2.185,2.186,2.1835,2.1835,89
20160901|2016-07-05 15:30,5,2.184,2.185,2.183,2.184,51
20160901|2016-07-05 17:00,6,2.184,2.185,2.1835,2.184,43
20160901|2016-07-05 17:30,6,2.1845,2.1845,2.1825,2.1825,37
20160901|2016-07-05 18:00,6,2.183,2.185,2.1825,2.183,114
20160901|2016-07-05 18:30,6,2.1825,2.184,2.179,2.18,187
20160901|2016-07-05 19:00,6,2.18,2.18,2.175,2.177,745
20160901|2016-07-05 19:30,6,2.1775,2.1815,2.177,2.178,257
20160901|2016-07-05 20:00,6,2.1785,2.1855,2.178,2.183,1721
20160901|2016-07-05 20:30,6,2.1815,2.187,2.18,2.1835,1429
20160901|2016-07-05 21:00,6,2.183,2.184,2.177,2.177,878
20160901|2016-07-05 21:30,6,2.177,2.183,2.177,2.179,935
20160901|2016-07-05 22:00,6,2.1785,2.182,2.178,2.181,635
20160901|2016-07-05 22:30,6,2.1805,2.181,2.179,2.1805,58
20160901|2016-07-05 23:00,6,2.18,2.18,2.1785,2.179,71
20160901|2016-07-05 23:30,6,2.179,2.18,2.1785,2.1795,34
20160901|2016-07-06 00:00,6,2.179,2.1795,2.1775,2.179,218
20160901|2016-07-06 00:30,6,2.179,2.189,2.179,2.189,1323
20160901|2016-07-06 01:00,6,2.1885,2.19,2.181,2.182,1212
20160901|2016-07-06 01:30,6,2.182,2.1825,2.171,2.177,2224
20160901|2016-07-06 02:00,6,2.177,2.1825,2.165,2.179,2375
20160901|2016-07-06 02:30,6,2.179,2.1805,2.168,2.1695,1321
20160901|2016-07-06 03:00,6,2.1695,2.1695,2.1525,2.16,4472
20160901|2016-07-06 03:30,6,2.16,2.1605,2.1355,2.1435,4573
20160901|2016-07-06 04:00,6,2.143,2.1445,2.1395,2.143,1646
20160901|2016-07-06 04:30,6,2.143,2.1495,2.1415,2.1435,1756
20160901|2016-07-06 05:00,6,2.143,2.1465,2.1425,2.145,989
20160901|2016-07-06 05:30,6,2.146,2.146,2.1415,2.1425,895
20160901|2016-07-06 06:00,6,2.143,2.143,2.1365,2.1375,1482
20160901|2016-07-06 06:30,6,2.137,2.1415,2.134,2.136,1529
20160901|2016-07-06 07:00,6,2.136,2.1405,2.133,2.1375,2932
20160901|2016-07-06 07:30,6,2.137,2.143,2.1365,2.1395,2460
20160901|2016-07-06 08:00,6,2.1395,2.152,2.139,2.1485,5849
20160901|2016-07-06 08:30,6,2.1485,2.151,2.145,2.1485,2898
20160901|2016-07-06 09:00,6,2.148,2.1495,2.1395,2.142,2789
20160901|2016-07-06 09:30,6,2.142,2.142,2.1365,2.1415,3304
20160901|2016-07-06 10:00,6,2.142,2.1555,2.141,2.1515,3319
20160901|2016-07-06 10:30,6,2.1515,2.1575,2.1485,2.1495,3345
20160901|2016-07-06 11:00,6,2.1495,2.153,2.149,2.149,2438
20160901|2016-07-06 11:30,6,2.149,2.1565,2.1485,2.1545,2153
20160901|2016-07-06 12:00,6,2.1545,2.1555,2.1515,2.1535,677
20160901|2016-07-06 12:30,6,2.1535,2.1595,2.1535,2.1595,558
20160901|2016-07-06 13:00,6,2.1595,2.1595,2.1555,2.1565,355
20160901|2016-07-06 13:30,6,2.156,2.1565,2.1545,2.1565,118
20160901|2016-07-06 14:00,6,2.1555,2.156,2.151,2.1545,451
20160901|2016-07-06 14:30,6,2.1545,2.1565,2.153,2.1555,191
20160901|2016-07-06 15:00,6,2.1565,2.1565,2.154,2.1555,50
20160901|2016-07-06 15:30,6,2.154,2.158,2.154,2.155,126
20160901|2016-07-06 17:00,7,2.1545,2.1555,2.1515,2.1525,81
20160901|2016-07-06 17:30,7,2.1525,2.1525,2.152,2.1525,26
20160901|2016-07-06 18:00,7,2.1525,2.1525,2.151,2.152,107
20160901|2016-07-06 18:30,7,2.1525,2.157,2.1525,2.155,92
20160901|2016-07-06 19:00,7,2.155,2.1565,2.152,2.153,233
20160901|2016-07-06 19:30,7,2.153,2.155,2.15,2.153,238
20160901|2016-07-06 20:00,7,2.1525,2.1625,2.1525,2.1605,1192
20160901|2016-07-06 20:30,7,2.1605,2.1605,2.1525,2.1555,549
20160901|2016-07-06 21:00,7,2.1555,2.1585,2.1545,2.158,158
20160901|2016-07-06 21:30,7,2.158,2.161,2.1565,2.158,660
20160901|2016-07-06 22:00,7,2.1585,2.1605,2.157,2.158,296
20160901|2016-07-06 22:30,7,2.157,2.157,2.1555,2.1555,129
20160901|2016-07-06 23:00,7,2.1555,2.156,2.154,2.1555,163
20160901|2016-07-06 23:30,7,2.1555,2.1585,2.1555,2.1565,215
20160901|2016-07-07 00:00,7,2.1565,2.1605,2.156,2.16,158
20160901|2016-07-07 00:30,7,2.16,2.1605,2.1485,2.149,1506
20160901|2016-07-07 01:00,7,2.149,2.151,2.145,2.1505,1689
20160901|2016-07-07 01:30,7,2.1515,2.1515,2.139,2.1415,2398
20160901|2016-07-07 02:00,7,2.1415,2.1435,2.14,2.141,832
20160901|2016-07-07 02:30,7,2.141,2.1425,2.1395,2.1405,714
20160901|2016-07-07 03:00,7,2.141,2.1545,2.141,2.1515,1832
20160901|2016-07-07 03:30,7,2.1515,2.1575,2.1515,2.1555,691
20160901|2016-07-07 04:00,7,2.1555,2.157,2.1505,2.153,932
20160901|2016-07-07 04:30,7,2.153,2.154,2.1505,2.151,316
20160901|2016-07-07 05:00,7,2.151,2.1515,2.1465,2.148,510
20160901|2016-07-07 05:30,7,2.1485,2.1505,2.145,2.1455,431
20160901|2016-07-07 06:00,7,2.1455,2.1495,2.1455,2.1465,521
20160901|2016-07-07 06:30,7,2.1475,2.1505,2.144,2.147,1009
20160901|2016-07-07 07:00,7,2.147,2.152,2.146,2.1475,1007
20160901|2016-07-07 07:30,7,2.1475,2.148,2.144,2.1465,1161
20160901|2016-07-07 08:00,7,2.147,2.154,2.1445,2.1485,2273
20160901|2016-07-07 08:30,7,2.1485,2.1485,2.1415,2.143,2512
20160901|2016-07-07 09:00,7,2.143,2.143,2.1275,2.1325,6716
20160901|2016-07-07 09:30,7,2.1325,2.1365,2.128,2.13,2606
20160901|2016-07-07 10:00,7,2.13,2.13,2.119,2.1255,6217
20160901|2016-07-07 10:30,7,2.125,2.127,2.117,2.122,4014
20160901|2016-07-07 11:00,7,2.122,2.1245,2.1185,2.1245,1776
20160901|2016-07-07 11:30,7,2.1245,2.126,2.122,2.1225,1599
20160901|2016-07-07 12:00,7,2.123,2.1235,2.1195,2.122,934
20160901|2016-07-07 12:30,7,2.122,2.122,2.117,2.1195,831
20160901|2016-07-07 13:00,7,2.119,2.122,2.118,2.121,490
20160901|2016-07-07 13:30,7,2.121,2.121,2.119,2.1195,206
20160901|2016-07-07 14:00,7,2.119,2.121,2.1185,2.1205,154
20160901|2016-07-07 14:30,7,2.121,2.1225,2.12,2.1225,247
20160901|2016-07-07 15:00,7,2.1225,2.124,2.122,2.123,128
20160901|2016-07-07 15:30,7,2.1225,2.123,2.1215,2.122,37
20160901|2016-07-07 17:00,8,2.121,2.124,2.12,2.1235,56
20160901|2016-07-07 17:30,8,2.1235,2.1245,2.123,2.124,47
20160901|2016-07-07 18:00,8,2.124,2.1255,2.123,2.1245,71
20160901|2016-07-07 18:30,8,2.1245,2.1255,2.124,2.1245,80
20160901|2016-07-07 19:00,8,2.1245,2.128,2.1235,2.1275,195
20160901|2016-07-07 19:30,8,2.127,2.127,2.123,2.1255,181
20160901|2016-07-07 20:00,8,2.1245,2.1275,2.1165,2.1205,1524
20160901|2016-07-07 20:30,8,2.1195,2.123,2.118,2.1215,837
20160901|2016-07-07 21:00,8,2.1215,2.1235,2.1195,2.122,387
20160901|2016-07-07 21:30,8,2.122,2.126,2.1175,2.126,668
20160901|2016-07-07 22:00,8,2.126,2.127,2.122,2.124,390
20160901|2016-07-07 22:30,8,2.1235,2.1235,2.1225,2.123,53
20160901|2016-07-07 23:00,8,2.123,2.124,2.1225,2.1235,56
20160901|2016-07-07 23:30,8,2.1235,2.1245,2.123,2.124,195
20160901|2016-07-08 00:00,8,2.1245,2.1245,2.124,2.124,49
20160901|2016-07-08 00:30,8,2.1245,2.1275,2.1225,2.123,562
20160901|2016-07-08 01:00,8,2.1225,2.1265,2.121,2.1235,973
20160901|2016-07-08 01:30,8,2.1235,2.127,2.1225,2.127,486
20160901|2016-07-08 02:00,8,2.1275,2.132,2.1245,2.1265,1028
20160901|2016-07-08 02:30,8,2.1255,2.126,2.1205,2.1245,695
20160901|2016-07-08 03:00,8,2.124,2.1295,2.1235,2.128,826
20160901|2016-07-08 03:30,8,2.1275,2.129,2.1265,2.1275,326
20160901|2016-07-08 04:00,8,2.128,2.129,2.1265,2.1285,512
20160901|2016-07-08 04:30,8,2.1285,2.129,2.1235,2.125,532
20160901|2016-07-08 05:00,8,2.1245,2.1285,2.1245,2.1285,375
20160901|2016-07-08 05:30,8,2.128,2.1305,2.127,2.13,464
20160901|2016-07-08 06:00,8,2.13,2.136,2.1295,2.134,1166
20160901|2016-07-08 06:30,8,2.1335,2.137,2.132,2.1325,736
20160901|2016-07-08 07:00,8,2.133,2.1335,2.126,2.128,1541
20160901|2016-07-08 07:30,8,2.128,2.142,2.1185,2.14,4300
20160901|2016-07-08 08:00,8,2.1395,2.141,2.1265,2.1295,3672
20160901|2016-07-08 08:30,8,2.129,2.134,2.1225,2.1235,3270
20160901|2016-07-08 09:00,8,2.1235,2.1325,2.122,2.126,2800
20160901|2016-07-08 09:30,8,2.126,2.1285,2.12,2.1255,1875
20160901|2016-07-08 10:00,8,2.126,2.1315,2.1245,2.128,1443
20160901|2016-07-08 10:30,8,2.128,2.133,2.127,2.131,1630
20160901|2016-07-08 11:00,8,2.1305,2.1305,2.1235,2.1255,1231
20160901|2016-07-08 11:30,8,2.1255,2.1255,2.1175,2.118,2269
20160901|2016-07-08 12:00,8,2.118,2.123,2.1165,2.1205,923
20160901|2016-07-08 12:30,8,2.1205,2.1225,2.1195,2.1215,392
20160901|2016-07-08 13:00,8,2.122,2.1245,2.1205,2.123,358
20160901|2016-07-08 13:30,8,2.1235,2.125,2.1225,2.123,234
20160901|2016-07-08 14:00,8,2.123,2.124,2.122,2.124,123
20160901|2016-07-08 14:30,8,2.124,2.125,2.123,2.123,166
20160901|2016-07-08 15:00,8,2.123,2.1235,2.122,2.1235,87
20160901|2016-07-08 15:30,8,2.1235,2.125,2.123,2.124,117
20160901|2016-07-10 17:00,11,2.125,2.1275,2.124,2.1265,140
20160901|2016-07-10 17:30,11,2.1265,2.1305,2.1265,2.1295,151
20160901|2016-07-10 18:00,11,2.129,2.13,2.128,2.1295,64
20160901|2016-07-10 18:30,11,2.129,2.1295,2.1265,2.1265,145
20160901|2016-07-10 19:00,11,2.1265,2.1275,2.125,2.125,224
20160901|2016-07-10 19:30,11,2.125,2.125,2.124,2.124,198
20160901|2016-07-10 20:00,11,2.124,2.129,2.1215,2.124,917
20160901|2016-07-10 20:30,11,2.1235,2.1315,2.123,2.129,705
20160901|2016-07-10 21:00,11,2.129,2.1315,2.1275,2.131,294
20160901|2016-07-10 21:30,11,2.131,2.1405,2.131,2.1395,1668
20160901|2016-07-10 22:00,11,2.1395,2.156,2.1395,2.1555,2567
20160901|2016-07-10 22:30,11,2.1555,2.1645,2.155,2.1605,1349
20160901|2016-07-10 23:00,11,2.16,2.16,2.158,2.1585,378
20160901|2016-07-10 23:30,11,2.1585,2.1605,2.156,2.1565,600
20160901|2016-07-11 00:00,11,2.1565,2.1575,2.154,2.1545,347
20160901|2016-07-11 00:30,11,2.1545,2.1545,2.146,2.1495,1161
20160901|2016-07-11 01:00,11,2.149,2.156,2.1475,2.1555,1724
20160901|2016-07-11 01:30,11,2.155,2.1585,2.1515,2.153,1524
20160901|2016-07-11 02:00,11,2.153,2.1675,2.152,2.159,2496
20160901|2016-07-11 02:30,11,2.1595,2.16,2.1535,2.1555,1218
20160901|2016-07-11 03:00,11,2.1555,2.1605,2.1525,2.16,832
20160901|2016-07-11 03:30,11,2.16,2.165,2.159,2.1615,1090
20160901|2016-07-11 04:00,11,2.1615,2.164,2.159,2.1625,837
20160901|2016-07-11 04:30,11,2.1625,2.1635,2.16,2.1615,261
20160901|2016-07-11 05:00,11,2.161,2.1615,2.155,2.157,544
20160901|2016-07-11 05:30,11,2.157,2.1615,2.154,2.1615,876
20160901|2016-07-11 06:00,11,2.1615,2.164,2.1575,2.159,962
20160901|2016-07-11 06:30,11,2.1595,2.1615,2.151,2.153,984
20160901|2016-07-11 07:00,11,2.153,2.1625,2.1505,2.161,1684
20160901|2016-07-11 07:30,11,2.1615,2.1635,2.161,2.163,1490
20160901|2016-07-11 08:00,11,2.1625,2.1655,2.159,2.161,3150
20160901|2016-07-11 08:30,11,2.1615,2.1665,2.1585,2.16,2749
20160901|2016-07-11 09:00,11,2.16,2.1605,2.147,2.15,3627
20160901|2016-07-11 09:30,11,2.1495,2.1535,2.1485,2.1525,1397
20160901|2016-07-11 10:00,11,2.1525,2.153,2.146,2.151,1637
20160901|2016-07-11 10:30,11,2.1515,2.1535,2.1445,2.15,1755
20160901|2016-07-11 11:00,11,2.15,2.151,2.1485,2.149,735
20160901|2016-07-11 11:30,11,2.149,2.1535,2.1455,2.146,2166
20160901|2016-07-11 12:00,11,2.1455,2.1475,2.1445,2.1465,934
20160901|2016-07-11 12:30,11,2.1465,2.1475,2.145,2.1455,463
20160901|2016-07-11 13:00,11,2.145,2.1475,2.145,2.146,234
20160901|2016-07-11 13:30,11,2.146,2.147,2.146,2.146,83
20160901|2016-07-11 14:00,11,2.1465,2.147,2.1455,2.1465,57
20160901|2016-07-11 14:30,11,2.1465,2.1465,2.144,2.144,169
20160901|2016-07-11 15:00,11,2.144,2.147,2.143,2.1465,187
20160901|2016-07-11 15:30,11,2.1465,2.147,2.1445,2.147,90
20160901|2016-07-11 17:00,12,2.147,2.147,2.145,2.1465,39
20160901|2016-07-11 17:30,12,2.1465,2.1485,2.145,2.146,104
20160901|2016-07-11 18:00,12,2.1465,2.1475,2.1465,2.1465,51
20160901|2016-07-11 18:30,12,2.1465,2.1465,2.1445,2.1455,111
20160901|2016-07-11 19:00,12,2.145,2.148,2.1445,2.147,223
20160901|2016-07-11 19:30,12,2.147,2.1505,2.147,2.148,239
20160901|2016-07-11 20:00,12,2.1475,2.1575,2.1475,2.1555,973
20160901|2016-07-11 20:30,12,2.155,2.157,2.1525,2.155,695
20160901|2016-07-11 21:00,12,2.1555,2.1585,2.155,2.1575,444
20160901|2016-07-11 21:30,12,2.1575,2.158,2.15,2.152,852
20160901|2016-07-11 22:00,12,2.1525,2.154,2.15,2.1525,348
20160901|2016-07-11 22:30,12,2.152,2.1535,2.151,2.1535,28
20160901|2016-07-11 23:00,12,2.153,2.154,2.1515,2.153,80
20160901|2016-07-11 23:30,12,2.1525,2.157,2.1515,2.1545,176
20160901|2016-07-12 00:00,12,2.1545,2.156,2.1525,2.153,127
20160901|2016-07-12 00:30,12,2.153,2.1535,2.147,2.1505,565
20160901|2016-07-12 01:00,12,2.1505,2.1585,2.149,2.1585,713
20160901|2016-07-12 01:30,12,2.159,2.163,2.1565,2.163,1816
20160901|2016-07-12 02:00,12,2.1625,2.1805,2.1605,2.176,3456
20160901|2016-07-12 02:30,12,2.176,2.181,2.1725,2.1765,1403
20160901|2016-07-12 03:00,12,2.177,2.1795,2.1715,2.179,1358
20160901|2016-07-12 03:30,12,2.1795,2.18,2.176,2.179,516
20160901|2016-07-12 04:00,12,2.1795,2.1865,2.176,2.185,1629
20160901|2016-07-12 04:30,12,2.185,2.1915,2.185,2.186,1938
20160901|2016-07-12 05:00,12,2.186,2.193,2.185,2.19,1148
20160901|2016-07-12 05:30,12,2.19,2.1955,2.1875,2.195,1347
20160901|2016-07-12 06:00,12,2.195,2.195,2.1855,2.1875,1273
20160901|2016-07-12 06:30,12,2.1875,2.1895,2.184,2.187,1341
20160901|2016-07-12 07:00,12,2.187,2.19,2.184,2.185,1630
20160901|2016-07-12 07:30,12,2.185,2.1895,2.183,2.1885,1905
20160901|2016-07-12 08:00,12,2.1885,2.189,2.1785,2.1845,4793
20160901|2016-07-12 08:30,12,2.1845,2.187,2.175,2.177,2924
20160901|2016-07-12 09:00,12,2.177,2.1795,2.173,2.1785,2323
20160901|2016-07-12 09:30,12,2.1785,2.1795,2.1765,2.1785,1373
20160901|2016-07-12 10:00,12,2.1785,2.1965,2.1785,2.1905,5172
20160901|2016-07-12 10:30,12,2.19,2.2095,2.1895,2.206,6185
20160901|2016-07-12 11:00,12,2.206,2.225,2.2055,2.216,7739
20160901|2016-07-12 11:30,12,2.2155,2.2155,2.209,2.2135,4295
20160901|2016-07-12 12:00,12,2.213,2.2155,2.2095,2.2125,1107
20160901|2016-07-12 12:30,12,2.212,2.214,2.211,2.2125,656
20160901|2016-07-12 13:00,12,2.2125,2.213,2.21,2.2115,502
20160901|2016-07-12 13:30,12,2.2115,2.213,2.2105,2.212,231
20160901|2016-07-12 14:00,12,2.212,2.213,2.21,2.2125,288
20160901|2016-07-12 14:30,12,2.213,2.213,2.211,2.213,361
20160901|2016-07-12 15:00,12,2.2115,2.217,2.211,2.217,265
20160901|2016-07-12 15:30,12,2.2165,2.2195,2.213,2.2145,332
20160901|2016-07-12 17:00,13,2.2145,2.218,2.2115,2.217,165
20160901|2016-07-12 17:30,13,2.2175,2.2175,2.214,2.215,125
20160901|2016-07-12 18:00,13,2.215,2.2175,2.215,2.2165,38
20160901|2016-07-12 18:30,13,2.2165,2.2195,2.2165,2.2175,217
20160901|2016-07-12 19:00,13,2.2175,2.219,2.213,2.214,436
20160901|2016-07-12 19:30,13,2.2135,2.215,2.211,2.212,434
20160901|2016-07-12 20:00,13,2.2125,2.221,2.2065,2.2185,2315
20160901|2016-07-12 20:30,13,2.218,2.2295,2.216,2.223,2899
20160901|2016-07-12 21:00,13,2.223,2.2325,2.222,2.2295,1642
20160901|2016-07-12 21:30,13,2.2295,2.2535,2.2275,2.2505,6452
20160901|2016-07-12 22:00,13,2.2505,2.2775,2.2505,2.2735,12785
20160901|2016-07-12 22:30,13,2.274,2.275,2.258,2.2635,2423
20160901|2016-07-12 23:00,13,2.264,2.2645,2.2585,2.2585,474
20160901|2016-07-12 23:30,13,2.2585,2.264,2.2565,2.261,939
20160901|2016-07-13 00:00,13,2.261,2.266,2.2605,2.265,804
20160901|2016-07-13 00:30,13,2.2655,2.2745,2.2535,2.258,3872
20160901|2016-07-13 01:00,13,2.2585,2.2585,2.239,2.2455,5493
20160901|2016-07-13 01:30,13,2.2465,2.2535,2.2355,2.2465,4416
20160901|2016-07-13 02:00,13,2.2465,2.248,2.238,2.2405,2013
20160901|2016-07-13 02:30,13,2.2405,2.243,2.2385,2.2425,941
20160901|2016-07-13 03:00,13,2.2425,2.2455,2.242,2.2425,975
20160901|2016-07-13 03:30,13,2.2425,2.246,2.241,2.2415,953
20160901|2016-07-13 04:00,13,2.2425,2.243,2.236,2.239,1298
20160901|2016-07-13 04:30,13,2.239,2.243,2.238,2.242,692
20160901|2016-07-13 05:00,13,2.242,2.246,2.2405,2.243,411
20160901|2016-07-13 05:30,13,2.243,2.2455,2.2425,2.243,646
20160901|2016-07-13 06:00,13,2.243,2.2465,2.243,2.2445,454
20160901|2016-07-13 06:30,13,2.2445,2.246,2.2405,2.246,815
20160901|2016-07-13 07:00,13,2.2465,2.253,2.2425,2.2515,1886
20160901|2016-07-13 07:30,13,2.251,2.2595,2.2495,2.25,2898
20160901|2016-07-13 08:00,13,2.2505,2.2575,2.242,2.25,4478
20160901|2016-07-13 08:30,13,2.2495,2.2515,2.229,2.2375,6480
20160901|2016-07-13 09:00,13,2.2375,2.2465,2.237,2.245,2927
20160901|2016-07-13 09:30,13,2.245,2.249,2.233,2.2345,4098
20160901|2016-07-13 10:00,13,2.2345,2.2405,2.233,2.238,2064
20160901|2016-07-13 10:30,13,2.2375,2.242,2.233,2.238,2232
20160901|2016-07-13 11:00,13,2.238,2.243,2.2375,2.241,1440
20160901|2016-07-13 11:30,13,2.241,2.2455,2.239,2.2395,2530
20160901|2016-07-13 12:00,13,2.2395,2.241,2.237,2.238,1249
20160901|2016-07-13 12:30,13,2.2375,2.2425,2.237,2.24,504
20160901|2016-07-13 13:00,13,2.24,2.242,2.2385,2.2415,261
20160901|2016-07-13 13:30,13,2.241,2.243,2.2405,2.243,198
20160901|2016-07-13 14:00,13,2.2425,2.2425,2.2405,2.241,198
20160901|2016-07-13 14:30,13,2.241,2.241,2.239,2.24,310
20160901|2016-07-13 15:00,13,2.24,2.24,2.238,2.239,164
20160901|2016-07-13 15:30,13,2.239,2.24,2.2365,2.2365,90
20160901|2016-07-13 17:00,14,2.239,2.24,2.238,2.239,159
20160901|2016-07-13 17:30,14,2.2395,2.24,2.239,2.2395,18
20160901|2016-07-13 18:00,14,2.2395,2.2395,2.2355,2.2365,91
20160901|2016-07-13 18:30,14,2.2365,2.2375,2.236,2.2375,35
20160901|2016-07-13 19:00,14,2.237,2.2415,2.236,2.236,201
20160901|2016-07-13 19:30,14,2.2365,2.24,2.2355,2.239,129
20160901|2016-07-13 20:00,14,2.2395,2.2475,2.232,2.233,2004
20160901|2016-07-13 20:30,14,2.233,2.238,2.227,2.237,2270
20160901|2016-07-13 21:00,14,2.237,2.243,2.2365,2.2395,875
20160901|2016-07-13 21:30,14,2.24,2.2495,2.2385,2.2495,1036
20160901|2016-07-13 22:00,14,2.2495,2.25,2.241,2.244,883
20160901|2016-07-13 22:30,14,2.244,2.244,2.2405,2.242,121
20160901|2016-07-13 23:00,14,2.242,2.2425,2.241,2.2425,44
20160901|2016-07-13 23:30,14,2.2425,2.245,2.241,2.2415,155
20160901|2016-07-14 00:00,14,2.2415,2.2435,2.241,2.243,70
20160901|2016-07-14 00:30,14,2.2435,2.244,2.2355,2.239,797
20160901|2016-07-14 01:00,14,2.239,2.2465,2.2385,2.246,1162
20160901|2016-07-14 01:30,14,2.2465,2.254,2.2435,2.254,1882
20160901|2016-07-14 02:00,14,2.254,2.257,2.251,2.2545,1377
20160901|2016-07-14 02:30,14,2.2545,2.2545,2.248,2.249,1033
20160901|2016-07-14 03:00,14,2.2495,2.2495,2.245,2.248,549
20160901|2016-07-14 03:30,14,2.2475,2.2495,2.247,2.2485,656
20160901|2016-07-14 04:00,14,2.2485,2.2495,2.2465,2.2475,582
20160901|2016-07-14 04:30,14,2.2475,2.2495,2.246,2.2485,453
20160901|2016-07-14 05:00,14,2.248,2.248,2.242,2.2435,708
20160901|2016-07-14 05:30,14,2.243,2.244,2.2405,2.242,570
20160901|2016-07-14 06:00,14,2.242,2.2455,2.239,2.2445,1116
20160901|2016-07-14 06:30,14,2.245,2.2455,2.238,2.243,1601
20160901|2016-07-14 07:00,14,2.243,2.248,2.241,2.2465,1350
20160901|2016-07-14 07:30,14,2.247,2.248,2.245,2.247,1221
20160901|2016-07-14 08:00,14,2.247,2.253,2.243,2.246,4300
20160901|2016-07-14 08:30,14,2.246,2.2465,2.2365,2.24,3779
20160901|2016-07-14 09:00,14,2.24,2.245,2.234,2.2405,3612
20160901|2016-07-14 09:30,14,2.2405,2.244,2.2375,2.24,2180
20160901|2016-07-14 10:00,14,2.24,2.2495,2.2385,2.245,2485
20160901|2016-07-14 10:30,14,2.2455,2.248,2.239,2.2395,1883
20160901|2016-07-14 11:00,14,2.2395,2.243,2.239,2.2395,1211
20160901|2016-07-14 11:30,14,2.2395,2.2445,2.238,2.2425,2323
20160901|2016-07-14 12:00,14,2.242,2.245,2.2415,2.242,689
20160901|2016-07-14 12:30,14,2.242,2.2425,2.2385,2.24,797
20160901|2016-07-14 13:00,14,2.2395,2.242,2.2375,2.2395,1744
20160901|2016-07-14 13:30,14,2.2395,2.241,2.237,2.2405,685
20160901|2016-07-14 14:00,14,2.2405,2.241,2.2385,2.2395,189
20160901|2016-07-14 14:30,14,2.2395,2.2415,2.239,2.241,217
20160901|2016-07-14 15:00,14,2.241,2.242,2.2395,2.24,134
20160901|2016-07-14 15:30,14,2.24,2.2405,2.2385,2.2405,64
20160901|2016-07-14 17:00,15,2.238,2.24,2.2375,2.238,124
20160901|2016-07-14 17:30,15,2.2385,2.24,2.2385,2.239,34
20160901|2016-07-14 18:00,15,2.2395,2.2405,2.238,2.2385,76
20160901|2016-07-14 18:30,15,2.2385,2.2385,2.237,2.2375,107
20160901|2016-07-14 19:00,15,2.2375,2.239,2.237,2.2385,167
20160901|2016-07-14 19:30,15,2.238,2.239,2.237,2.237,141
20160901|2016-07-14 20:00,15,2.237,2.2395,2.2335,2.2375,1343
20160901|2016-07-14 20:30,15,2.237,2.2375,2.2305,2.233,849
20160901|2016-07-14 21:00,15,2.233,2.2485,2.232,2.2475,2011
20160901|2016-07-14 21:30,15,2.2475,2.2505,2.242,2.2475,1574
20160901|2016-07-14 22:00,15,2.248,2.248,2.2425,2.2445,735
20160901|2016-07-14 22:30,15,2.2445,2.246,2.2445,2.2445,73
20160901|2016-07-14 23:00,15,2.2445,2.246,2.244,2.2445,96
20160901|2016-07-14 23:30,15,2.244,2.2445,2.242,2.242,160
20160901|2016-07-15 00:00,15,2.242,2.2435,2.2415,2.242,102
20160901|2016-07-15 00:30,15,2.242,2.243,2.238,2.24,612
20160901|2016-07-15 01:00,15,2.2405,2.2445,2.238,2.241,872
20160901|2016-07-15 01:30,15,2.241,2.2485,2.2395,2.2485,1113
20160901|2016-07-15 02:00,15,2.2485,2.2485,2.2425,2.243,810
20160901|2016-07-15 02:30,15,2.243,2.2515,2.2425,2.249,992
20160901|2016-07-15 03:00,15,2.2485,2.2585,2.2475,2.254,1632
20160901|2016-07-15 03:30,15,2.254,2.255,2.251,2.2525,451
20160901|2016-07-15 04:00,15,2.253,2.2575,2.2525,2.257,653
20160901|2016-07-15 04:30,15,2.257,2.264,2.2565,2.26,1667
20160901|2016-07-15 05:00,15,2.2595,2.264,2.2565,2.2625,808
20160901|2016-07-15 05:30,15,2.263,2.263,2.259,2.2605,465
20160901|2016-07-15 06:00,15,2.2605,2.262,2.256,2.258,645
20160901|2016-07-15 06:30,15,2.258,2.262,2.2545,2.2605,743
20160901|2016-07-15 07:00,15,2.261,2.264,2.259,2.2615,1451
20160901|2016-07-15 07:30,15,2.2615,2.264,2.2555,2.262,2384
20160901|2016-07-15 08:00,15,2.2615,2.2715,2.2465,2.25,9195
20160901|2016-07-15 08:30,15,2.25,2.254,2.2465,2.2525,4156
20160901|2016-07-15 09:00,15,2.2525,2.2575,2.249,2.2525,2433
20160901|2016-07-15 09:30,15,2.2525,2.2545,2.242,2.2445,3206
20160901|2016-07-15 10:00,15,2.244,2.2455,2.2395,2.24,2697
20160901|2016-07-15 10:30,15,2.24,2.2405,2.2315,2.2345,3399
20160901|2016-07-15 11:00,15,2.234,2.2375,2.2305,2.2335,2558
20160901|2016-07-15 11:30,15,2.233,2.2375,2.232,2.233,2175
20160901|2016-07-15 12:00,15,2.233,2.2355,2.232,2.2345,560
20160901|2016-07-15 12:30,15,2.235,2.2385,2.2345,2.236,604
20160901|2016-07-15 13:00,15,2.236,2.237,2.234,2.2345,230
20160901|2016-07-15 13:30,15,2.2345,2.235,2.232,2.233,744
20160901|2016-07-15 14:00,15,2.233,2.2355,2.232,2.2355,1001
20160901|2016-07-15 14:30,15,2.235,2.237,2.234,2.2355,2283
20160901|2016-07-15 15:00,15,2.236,2.2375,2.234,2.236,339
20160901|2016-07-15 15:30,15,2.2355,2.2375,2.233,2.233,199
20160901|2016-07-17 17:00,18,2.22,2.2295,2.211,2.2295,1143
20160901|2016-07-17 17:30,18,2.229,2.231,2.2275,2.228,106
20160901|2016-07-17 18:00,18,2.2275,2.231,2.2275,2.231,124
20160901|2016-07-17 18:30,18,2.2305,2.233,2.2295,2.231,147
20160901|2016-07-17 19:00,18,2.231,2.232,2.222,2.2245,730
20160901|2016-07-17 19:30,18,2.225,2.225,2.219,2.2215,1428
20160901|2016-07-17 20:00,18,2.2215,2.2225,2.2085,2.2145,3289
20160901|2016-07-17 20:30,18,2.2145,2.224,2.2145,2.22,1290
20160901|2016-07-17 21:00,18,2.219,2.222,2.215,2.219,498
20160901|2016-07-17 21:30,18,2.2195,2.223,2.215,2.2195,850
20160901|2016-07-17 22:00,18,2.2195,2.223,2.2165,2.2215,678
20160901|2016-07-17 22:30,18,2.2215,2.225,2.217,2.219,1159
20160901|2016-07-17 23:00,18,2.2195,2.2235,2.2175,2.2215,1100
20160901|2016-07-17 23:30,18,2.2215,2.225,2.2215,2.224,511
20160901|2016-07-18 00:00,18,2.224,2.224,2.2225,2.2225,72
20160901|2016-07-18 00:30,18,2.2225,2.227,2.221,2.225,638
20160901|2016-07-18 01:00,18,2.2255,2.229,2.2195,2.22,1038
20160901|2016-07-18 01:30,18,2.2205,2.222,2.2095,2.213,2889
20160901|2016-07-18 02:00,18,2.2135,2.2195,2.211,2.2185,915
20160901|2016-07-18 02:30,18,2.2185,2.223,2.217,2.2185,844
20160901|2016-07-18 03:00,18,2.2185,2.2225,2.2165,2.2215,713
20160901|2016-07-18 03:30,18,2.222,2.2295,2.2215,2.223,925
20160901|2016-07-18 04:00,18,2.223,2.2265,2.2165,2.217,881
20160901|2016-07-18 04:30,18,2.217,2.219,2.2145,2.2145,638
20160901|2016-07-18 05:00,18,2.215,2.218,2.204,2.208,4425
20160901|2016-07-18 05:30,18,2.208,2.2105,2.205,2.2075,3499
20160901|2016-07-18 06:00,18,2.208,2.2135,2.206,2.208,2596
20160901|2016-07-18 06:30,18,2.2075,2.208,2.203,2.206,1160
20160901|2016-07-18 07:00,18,2.2065,2.216,2.2055,2.2145,1875
20160901|2016-07-18 07:30,18,2.2145,2.2165,2.21,2.21,970
20160901|2016-07-18 08:00,18,2.21,2.219,2.209,2.2185,1951
20160901|2016-07-18 08:30,18,2.219,2.2245,2.214,2.22,3443
20160901|2016-07-18 09:00,18,2.22,2.2305,2.2195,2.228,4254
20160901|2016-07-18 09:30,18,2.228,2.2365,2.227,2.2305,2553
20160901|2016-07-18 10:00,18,2.231,2.2465,2.231,2.241,5008
20160901|2016-07-18 10:30,18,2.241,2.243,2.236,2.2395,2087
20160901|2016-07-18 11:00,18,2.24,2.2405,2.236,2.236,1240
20160901|2016-07-18 11:30,18,2.2355,2.2375,2.233,2.237,3320
20160901|2016-07-18 12:00,18,2.237,2.2385,2.235,2.236,1605
20160901|2016-07-18 12:30,18,2.2365,2.24,2.235,2.24,1283
20160901|2016-07-18 13:00,18,2.2395,2.2395,2.2365,2.238,433
20160901|2016-07-18 13:30,18,2.238,2.2435,2.237,2.2405,2321
20160901|2016-07-18 14:00,18,2.241,2.2465,2.238,2.2435,3736
20160901|2016-07-18 14:30,18,2.2435,2.244,2.239,2.2395,821
20160901|2016-07-18 15:00,18,2.2395,2.244,2.2385,2.243,163
20160901|2016-07-18 15:30,18,2.243,2.245,2.2415,2.245,76
20160901|2016-07-18 17:00,19,2.241,2.245,2.2405,2.241,163
20160901|2016-07-18 17:30,19,2.242,2.2425,2.2395,2.2415,56
20160901|2016-07-18 18:00,19,2.242,2.2455,2.242,2.2435,157
20160901|2016-07-18 18:30,19,2.2435,2.2465,2.2435,2.244,257
20160901|2016-07-18 19:00,19,2.244,2.244,2.2385,2.239,361
20160901|2016-07-18 19:30,19,2.2395,2.241,2.239,2.24,113
20160901|2016-07-18 20:00,19,2.2405,2.244,2.2375,2.244,953
20160901|2016-07-18 20:30,19,2.244,2.244,2.2385,2.24,800
20160901|2016-07-18 21:00,19,2.24,2.2405,2.235,2.2365,797
20160901|2016-07-18 21:30,19,2.237,2.2415,2.234,2.24,491
20160901|2016-07-18 22:00,19,2.2395,2.2405,2.2325,2.233,876
20160901|2016-07-18 22:30,19,2.234,2.235,2.233,2.234,239
20160901|2016-07-18 23:00,19,2.234,2.2345,2.2335,2.2345,37
20160901|2016-07-18 23:30,19,2.234,2.234,2.2315,2.2315,144
20160901|2016-07-19 00:00,19,2.232,2.2335,2.2295,2.2335,405
20160901|2016-07-19 00:30,19,2.233,2.233,2.2235,2.2275,1470
20160901|2016-07-19 01:00,19,2.228,2.2315,2.2255,2.231,1151
20160901|2016-07-19 01:30,19,2.231,2.239,2.2295,2.239,1848
20160901|2016-07-19 02:00,19,2.239,2.2415,2.235,2.24,1222
20160901|2016-07-19 02:30,19,2.2395,2.241,2.2345,2.2375,624
20160901|2016-07-19 03:00,19,2.237,2.2415,2.229,2.2395,1822
20160901|2016-07-19 03:30,19,2.24,2.2415,2.234,2.235,1088
20160901|2016-07-19 04:00,19,2.2345,2.2415,2.232,2.2405,1626
20160901|2016-07-19 04:30,19,2.24,2.246,2.24,2.2455,1251
20160901|2016-07-19 05:00,19,2.2455,2.2525,2.2455,2.25,1506
20160901|2016-07-19 05:30,19,2.25,2.252,2.248,2.248,605
20160901|2016-07-19 06:00,19,2.2475,2.25,2.246,2.248,665
20160901|2016-07-19 06:30,19,2.248,2.2555,2.2455,2.2545,1511
20160901|2016-07-19 07:00,19,2.254,2.2555,2.2505,2.2505,1293
20160901|2016-07-19 07:30,19,2.251,2.251,2.2465,2.2485,2261
20160901|2016-07-19 08:00,19,2.2485,2.254,2.242,2.2525,3622
20160901|2016-07-19 08:30,19,2.2525,2.262,2.2505,2.254,4555
20160901|2016-07-19 09:00,19,2.254,2.2595,2.248,2.2585,2557
20160901|2016-07-19 09:30,19,2.2585,2.2615,2.2505,2.259,3630
20160901|2016-07-19 10:00,19,2.259,2.2645,2.257,2.262,2769
20160901|2016-07-19 10:30,19,2.2625,2.2665,2.261,2.2625,3002
20160901|2016-07-19 11:00,19,2.2625,2.264,2.2575,2.2595,2125
20160901|2016-07-19 11:30,19,2.259,2.2645,2.2585,2.2645,2398
20160901|2016-07-19 12:00,19,2.264,2.2645,2.2595,2.2615,2736
20160901|2016-07-19 12:30,19,2.2615,2.2625,2.259,2.2625,2090
20160901|2016-07-19 13:00,19,2.262,2.2625,2.257,2.2575,1276
20160901|2016-07-19 13:30,19,2.2575,2.26,2.2565,2.2595,801
20160901|2016-07-19 14:00,19,2.26,2.26,2.258,2.2595,106
20160901|2016-07-19 14:30,19,2.2595,2.2595,2.258,2.259,107
20160901|2016-07-19 15:00,19,2.2585,2.26,2.258,2.2595,74
20160901|2016-07-19 15:30,19,2.26,2.26,2.2575,2.2575,51
20160901|2016-07-19 17:00,20,2.259,2.2595,2.257,2.2595,67
20160901|2016-07-19 17:30,20,2.2595,2.2605,2.2585,2.26,59
20160901|2016-07-19 18:00,20,2.2605,2.263,2.2585,2.2585,149
20160901|2016-07-19 18:30,20,2.259,2.259,2.258,2.2585,52
20160901|2016-07-19 19:00,20,2.2585,2.2605,2.258,2.26,217
20160901|2016-07-19 19:30,20,2.2605,2.264,2.259,2.2635,208
20160901|2016-07-19 20:00,20,2.264,2.2685,2.2505,2.2535,2815
20160901|2016-07-19 20:30,20,2.2535,2.2535,2.2445,2.249,2391
20160901|2016-07-19 21:00,20,2.2485,2.249,2.2375,2.2385,1639
20160901|2016-07-19 21:30,20,2.239,2.241,2.231,2.239,1954
20160901|2016-07-19 22:00,20,2.239,2.242,2.2375,2.241,638
20160901|2016-07-19 22:30,20,2.241,2.242,2.239,2.2395,184
20160901|2016-07-19 23:00,20,2.239,2.243,2.239,2.2425,69
20160901|2016-07-19 23:30,20,2.2425,2.2465,2.2425,2.245,524
20160901|2016-07-20 00:00,20,2.2445,2.2445,2.2425,2.243,206
20160901|2016-07-20 00:30,20,2.243,2.246,2.2365,2.238,976
20160901|2016-07-20 01:00,20,2.2385,2.2495,2.236,2.249,1543
20160901|2016-07-20 01:30,20,2.2485,2.254,2.244,2.254,2422
20160901|2016-07-20 02:00,20,2.2535,2.2545,2.245,2.2465,1564
20160901|2016-07-20 02:30,20,2.2465,2.251,2.2435,2.249,673
20160901|2016-07-20 03:00,20,2.249,2.2505,2.2445,2.247,612
20160901|2016-07-20 03:30,20,2.247,2.2545,2.247,2.251,773
20160901|2016-07-20 04:00,20,2.2515,2.2525,2.2485,2.25,276
20160901|2016-07-20 04:30,20,2.25,2.251,2.246,2.2465,814
20160901|2016-07-20 05:00,20,2.246,2.248,2.241,2.243,2926
20160901|2016-07-20 05:30,20,2.243,2.246,2.2355,2.2355,2143
20160901|2016-07-20 06:00,20,2.2355,2.236,2.2325,2.2355,1429
20160901|2016-07-20 06:30,20,2.2355,2.2355,2.229,2.2325,1528
20160901|2016-07-20 07:00,20,2.233,2.2355,2.232,2.2345,1873
20160901|2016-07-20 07:30,20,2.235,2.237,2.222,2.226,3309
20160901|2016-07-20 08:00,20,2.226,2.2365,2.221,2.236,4191
20160901|2016-07-20 08:30,20,2.2355,2.2425,2.2335,2.2395,3285
20160901|2016-07-20 09:00,20,2.2395,2.2475,2.2365,2.2455,3635
20160901|2016-07-20 09:30,20,2.246,2.2535,2.2415,2.25,3801
20160901|2016-07-20 10:00,20,2.2495,2.252,2.246,2.2515,2016
20160901|2016-07-20 10:30,20,2.2515,2.255,2.2495,2.251,2223
20160901|2016-07-20 11:00,20,2.252,2.253,2.25,2.251,732
20160901|2016-07-20 11:30,20,2.251,2.2555,2.2485,2.2555,2502
20160901|2016-07-20 12:00,20,2.2555,2.256,2.252,2.252,505
20160901|2016-07-20 12:30,20,2.252,2.253,2.2495,2.2505,622
20160901|2016-07-20 13:00,20,2.25,2.2515,2.244,2.2475,964
20160901|2016-07-20 13:30,20,2.2475,2.248,2.2465,2.2465,101
20160901|2016-07-20 14:00,20,2.2465,2.2475,2.2455,2.247,158
20160901|2016-07-20 14:30,20,2.247,2.2475,2.245,2.2455,214
20160901|2016-07-20 15:00,20,2.245,2.2465,2.2445,2.2455,123
20160901|2016-07-20 15:30,20,2.246,2.247,2.244,2.244,150
20160901|2016-07-20 17:00,21,2.245,2.247,2.245,2.2465,120
20160901|2016-07-20 17:30,21,2.2465,2.2465,2.2455,2.2455,47
20160901|2016-07-20 18:00,21,2.246,2.247,2.246,2.2465,68
20160901|2016-07-20 18:30,21,2.2465,2.2465,2.2455,2.246,91
20160901|2016-07-20 19:00,21,2.246,2.247,2.2455,2.247,182
20160901|2016-07-20 19:30,21,2.247,2.249,2.247,2.2485,189
20160901|2016-07-20 20:00,21,2.249,2.255,2.246,2.255,1716
20160901|2016-07-20 20:30,21,2.2555,2.2625,2.2545,2.2595,1708
20160901|2016-07-20 21:00,21,2.2595,2.2605,2.2575,2.26,267
20160901|2016-07-20 21:30,21,2.26,2.2605,2.255,2.26,466
20160901|2016-07-20 22:00,21,2.2605,2.262,2.259,2.261,626
20160901|2016-07-20 22:30,21,2.261,2.262,2.2595,2.2615,202
20160901|2016-07-20 23:00,21,2.2615,2.264,2.2615,2.2635,214
20160901|2016-07-20 23:30,21,2.2635,2.2635,2.2615,2.2615,101
20160901|2016-07-21 00:00,21,2.2615,2.262,2.26,2.26,175
20160901|2016-07-21 00:30,21,2.261,2.2665,2.261,2.2665,960
20160901|2016-07-21 01:00,21,2.2665,2.267,2.2605,2.264,1177
20160901|2016-07-21 01:30,21,2.264,2.269,2.264,2.268,1523
20160901|2016-07-21 02:00,21,2.268,2.268,2.263,2.267,654
20160901|2016-07-21 02:30,21,2.267,2.2715,2.2665,2.2695,1393
20160901|2016-07-21 03:00,21,2.2705,2.2705,2.2655,2.2655,504
20160901|2016-07-21 03:30,21,2.2655,2.267,2.2495,2.25,2318
20160901|2016-07-21 04:00,21,2.25,2.259,2.25,2.257,1708
20160901|2016-07-21 04:30,21,2.257,2.258,2.2505,2.2535,838
20160901|2016-07-21 05:00,21,2.253,2.254,2.2465,2.252,1601
20160901|2016-07-21 05:30,21,2.2525,2.2605,2.252,2.257,1017
20160901|2016-07-21 06:00,21,2.257,2.257,2.2535,2.256,330
20160901|2016-07-21 06:30,21,2.2555,2.259,2.2535,2.2555,583
20160901|2016-07-21 07:00,21,2.256,2.262,2.2545,2.2615,1039
20160901|2016-07-21 07:30,21,2.261,2.264,2.2595,2.2615,1751
20160901|2016-07-21 08:00,21,2.261,2.268,2.2515,2.261,4277
20160901|2016-07-21 08:30,21,2.2615,2.273,2.2595,2.267,6199
20160901|2016-07-21 09:00,21,2.266,2.269,2.257,2.2595,3090
20160901|2016-07-21 09:30,21,2.259,2.263,2.2535,2.261,3332
20160901|2016-07-21 10:00,21,2.261,2.262,2.254,2.2565,2164
20160901|2016-07-21 10:30,21,2.257,2.2625,2.256,2.2585,1815
20160901|2016-07-21 11:00,21,2.2585,2.2635,2.2575,2.261,1061
20160901|2016-07-21 11:30,21,2.261,2.2625,2.258,2.2585,1667
20160901|2016-07-21 12:00,21,2.258,2.263,2.2575,2.259,726
20160901|2016-07-21 12:30,21,2.2595,2.262,2.258,2.2615,422
20160901|2016-07-21 13:00,21,2.2615,2.2615,2.258,2.2585,300
20160901|2016-07-21 13:30,21,2.259,2.2605,2.2585,2.26,250
20160901|2016-07-21 14:00,21,2.259,2.26,2.2575,2.2585,343
20160901|2016-07-21 14:30,21,2.259,2.26,2.2585,2.2585,222
20160901|2016-07-21 15:00,21,2.259,2.261,2.259,2.2605,168
20160901|2016-07-21 15:30,21,2.2605,2.261,2.2595,2.2595,65
20160901|2016-07-21 17:00,22,2.2685,2.269,2.2605,2.2625,144
20160901|2016-07-21 17:30,22,2.263,2.264,2.261,2.261,96
20160901|2016-07-21 18:00,22,2.261,2.263,2.2585,2.2625,93
20160901|2016-07-21 18:30,22,2.2625,2.2625,2.257,2.2575,201
20160901|2016-07-21 19:00,22,2.258,2.2615,2.2555,2.258,109
20160901|2016-07-21 19:30,22,2.258,2.2595,2.257,2.257,83
20160901|2016-07-21 20:00,22,2.2575,2.261,2.2555,2.2585,445
20160901|2016-07-21 20:30,22,2.259,2.265,2.259,2.259,521
20160901|2016-07-21 21:00,22,2.2585,2.26,2.2575,2.2585,228
20160901|2016-07-21 21:30,22,2.259,2.26,2.2495,2.2525,887
20160901|2016-07-21 22:00,22,2.252,2.2525,2.2425,2.2455,1237
20160901|2016-07-21 22:30,22,2.2455,2.2475,2.242,2.2475,503
20160901|2016-07-21 23:00,22,2.247,2.251,2.247,2.248,231
20160901|2016-07-21 23:30,22,2.248,2.2495,2.2475,2.248,133
20160901|2016-07-22 00:00,22,2.248,2.2495,2.248,2.249,138
20160901|2016-07-22 00:30,22,2.2485,2.252,2.2455,2.249,836
20160901|2016-07-22 01:00,22,2.2495,2.251,2.246,2.2505,834
20160901|2016-07-22 01:30,22,2.25,2.25,2.242,2.243,1385
20160901|2016-07-22 02:00,22,2.243,2.245,2.2355,2.2395,1996
20160901|2016-07-22 02:30,22,2.239,2.2455,2.239,2.2445,720
20160901|2016-07-22 03:00,22,2.245,2.2575,2.245,2.2565,2016
20160901|2016-07-22 03:30,22,2.257,2.259,2.2535,2.256,1084
20160901|2016-07-22 04:00,22,2.256,2.256,2.2515,2.253,613
20160901|2016-07-22 04:30,22,2.253,2.2535,2.2495,2.2515,482
20160901|2016-07-22 05:00,22,2.252,2.2545,2.2505,2.2545,435
20160901|2016-07-22 05:30,22,2.254,2.259,2.2535,2.2575,848
20160901|2016-07-22 06:00,22,2.257,2.258,2.255,2.256,361
20160901|2016-07-22 06:30,22,2.2565,2.26,2.2545,2.259,870
20160901|2016-07-22 07:00,22,2.259,2.266,2.2575,2.261,1908
20160901|2016-07-22 07:30,22,2.261,2.262,2.255,2.2555,1295
20160901|2016-07-22 08:00,22,2.256,2.269,2.2515,2.2665,4391
20160901|2016-07-22 08:30,22,2.2665,2.2705,2.2635,2.267,3095
20160901|2016-07-22 09:00,22,2.267,2.27,2.26,2.26,2932
20160901|2016-07-22 09:30,22,2.2595,2.2595,2.234,2.236,11990
20160901|2016-07-22 10:00,22,2.2355,2.2385,2.2255,2.23,7739
20160901|2016-07-22 10:30,22,2.2295,2.232,2.226,2.2305,3805
20160901|2016-07-22 11:00,22,2.2305,2.233,2.2295,2.2315,1310
20160901|2016-07-22 11:30,22,2.2315,2.236,2.2315,2.235,1919
20160901|2016-07-22 12:00,22,2.235,2.235,2.2315,2.2325,620
20160901|2016-07-22 12:30,22,2.2325,2.234,2.2315,2.2315,396
20160901|2016-07-22 13:00,22,2.2315,2.2355,2.2305,2.2345,370
20160901|2016-07-22 13:30,22,2.2345,2.238,2.233,2.2345,534
20160901|2016-07-22 14:00,22,2.234,2.24,2.2335,2.238,686
20160901|2016-07-22 14:30,22,2.238,2.238,2.235,2.235,372
20160901|2016-07-22 15:00,22,2.2355,2.2365,2.235,2.236,139
20160901|2016-07-22 15:30,22,2.236,2.2375,2.235,2.236,84
20160901|2016-07-24 17:00,25,2.2355,2.2395,2.234,2.2365,106
20160901|2016-07-24 17:30,25,2.2365,2.2385,2.2365,2.2365,71
20160901|2016-07-24 18:00,25,2.237,2.2375,2.233,2.236,70
20160901|2016-07-24 18:30,25,2.236,2.2365,2.2315,2.234,133
20160901|2016-07-24 19:00,25,2.2345,2.24,2.2345,2.238,364
20160901|2016-07-24 19:30,25,2.238,2.238,2.234,2.2355,202
20160901|2016-07-24 20:00,25,2.2355,2.246,2.2295,2.241,2917
20160901|2016-07-24 20:30,25,2.2415,2.2445,2.2375,2.2405,1557
20160901|2016-07-24 21:00,25,2.2405,2.243,2.2395,2.241,320
20160901|2016-07-24 21:30,25,2.2405,2.2435,2.24,2.241,493
20160901|2016-07-24 22:00,25,2.241,2.243,2.236,2.2365,740
20160901|2016-07-24 22:30,25,2.236,2.237,2.233,2.235,328
20160901|2016-07-24 23:00,25,2.236,2.237,2.2355,2.2365,123
20160901|2016-07-24 23:30,25,2.236,2.2365,2.235,2.236,52
20160901|2016-07-25 00:00,25,2.236,2.238,2.236,2.2375,160
20160901|2016-07-25 00:30,25,2.2375,2.241,2.2345,2.239,655
20160901|2016-07-25 01:00,25,2.239,2.2395,2.2355,2.236,573
20160901|2016-07-25 01:30,25,2.2355,2.241,2.235,2.2405,668
20160901|2016-07-25 02:00,25,2.241,2.2415,2.2365,2.2385,610
20160901|2016-07-25 02:30,25,2.2385,2.24,2.2315,2.2365,1158
20160901|2016-07-25 03:00,25,2.237,2.24,2.237,2.238,544
20160901|2016-07-25 03:30,25,2.2385,2.2385,2.2345,2.2375,328
20160901|2016-07-25 04:00,25,2.2375,2.239,2.235,2.2385,206
20160901|2016-07-25 04:30,25,2.238,2.239,2.236,2.239,564
20160901|2016-07-25 05:00,25,2.239,2.2405,2.2385,2.2405,903
20160901|2016-07-25 05:30,25,2.2405,2.2415,2.2395,2.2415,875
20160901|2016-07-25 06:00,25,2.2415,2.2425,2.238,2.238,1300
20160901|2016-07-25 06:30,25,2.238,2.241,2.2365,2.238,1159
20160901|2016-07-25 07:00,25,2.2385,2.2435,2.2385,2.2425,1763
20160901|2016-07-25 07:30,25,2.242,2.2435,2.238,2.2395,1255
20160901|2016-07-25 08:00,25,2.239,2.243,2.231,2.231,2540
20160901|2016-07-25 08:30,25,2.2315,2.2355,2.2265,2.2335,3231
20160901|2016-07-25 09:00,25,2.233,2.2335,2.207,2.2125,7769
20160901|2016-07-25 09:30,25,2.213,2.22,2.21,2.2175,4236
20160901|2016-07-25 10:00,25,2.2175,2.2265,2.2145,2.2235,4063
20160901|2016-07-25 10:30,25,2.2235,2.2265,2.2195,2.2215,2995
20160901|2016-07-25 11:00,25,2.2215,2.2255,2.2205,2.2235,1263
20160901|2016-07-25 11:30,25,2.2235,2.2245,2.215,2.2175,2151
20160901|2016-07-25 12:00,25,2.218,2.23,2.2175,2.228,2154
20160901|2016-07-25 12:30,25,2.2275,2.2285,2.225,2.226,464
20160901|2016-07-25 13:00,25,2.2265,2.2265,2.2235,2.2235,306
20160901|2016-07-25 13:30,25,2.2235,2.225,2.2225,2.2225,152
20160901|2016-07-25 14:00,25,2.2225,2.228,2.222,2.223,294
20160901|2016-07-25 14:30,25,2.2235,2.231,2.2225,2.228,723
20160901|2016-07-25 15:00,25,2.228,2.228,2.2245,2.225,165
20160901|2016-07-25 15:30,25,2.2255,2.228,2.225,2.2275,137
20160901|2016-07-25 17:00,26,2.226,2.228,2.224,2.2265,62
20160901|2016-07-25 17:30,26,2.2265,2.2275,2.225,2.225,111
20160901|2016-07-25 18:00,26,2.2245,2.2245,2.224,2.224,38
20160901|2016-07-25 18:30,26,2.224,2.224,2.2215,2.2235,82
20160901|2016-07-25 19:00,26,2.223,2.2255,2.2195,2.22,213
20160901|2016-07-25 19:30,26,2.22,2.22,2.216,2.2165,237
20160901|2016-07-25 20:00,26,2.2165,2.2215,2.2155,2.2185,841
20160901|2016-07-25 20:30,26,2.2185,2.22,2.2165,2.219,613
20160901|2016-07-25 21:00,26,2.2195,2.2195,2.214,2.2145,439
20160901|2016-07-25 21:30,26,2.2145,2.215,2.211,2.213,901
20160901|2016-07-25 22:00,26,2.2125,2.2145,2.2105,2.2115,698
20160901|2016-07-25 22:30,26,2.211,2.2145,2.211,2.2145,242
20160901|2016-07-25 23:00,26,2.214,2.2145,2.213,2.214,132
20160901|2016-07-25 23:30,26,2.2145,2.216,2.2135,2.215,219
20160901|2016-07-26 00:00,26,2.215,2.2155,2.2145,2.2145,100
20160901|2016-07-26 00:30,26,2.215,2.2185,2.214,2.217,505
20160901|2016-07-26 01:00,26,2.2165,2.218,2.212,2.2125,791
20160901|2016-07-26 01:30,26,2.213,2.2195,2.213,2.218,869
20160901|2016-07-26 02:00,26,2.218,2.218,2.209,2.2095,898
20160901|2016-07-26 02:30,26,2.2095,2.2095,2.199,2.2035,2390
20160901|2016-07-26 03:00,26,2.203,2.2055,2.2025,2.2035,674
20160901|2016-07-26 03:30,26,2.204,2.209,2.2035,2.2085,526
20160901|2016-07-26 04:00,26,2.208,2.213,2.2055,2.208,1699
20160901|2016-07-26 04:30,26,2.208,2.21,2.205,2.206,557
20160901|2016-07-26 05:00,26,2.2065,2.2065,2.203,2.2065,646
20160901|2016-07-26 05:30,26,2.2065,2.2105,2.206,2.209,608
20160901|2016-07-26 06:00,26,2.21,2.2115,2.2075,2.209,899
20160901|2016-07-26 06:30,26,2.2095,2.2095,2.206,2.207,555
20160901|2016-07-26 07:00,26,2.207,2.2135,2.207,2.213,1122
20160901|2016-07-26 07:30,26,2.213,2.2135,2.208,2.211,1110
20160901|2016-07-26 08:00,26,2.211,2.2265,2.2105,2.2255,4485
20160901|2016-07-26 08:30,26,2.225,2.231,2.224,2.228,4290
20160901|2016-07-26 09:00,26,2.228,2.2295,2.2205,2.227,4202
20160901|2016-07-26 09:30,26,2.2265,2.2315,2.2225,2.227,3394
20160901|2016-07-26 10:00,26,2.227,2.2315,2.227,2.229,1951
20160901|2016-07-26 10:30,26,2.229,2.2315,2.2255,2.227,1588
20160901|2016-07-26 11:00,26,2.227,2.2285,2.224,2.225,1171
20160901|2016-07-26 11:30,26,2.2255,2.2275,2.2245,2.2255,1287
20160901|2016-07-26 12:00,26,2.225,2.227,2.224,2.2245,690
20160901|2016-07-26 12:30,26,2.2245,2.2245,2.2225,2.2235,523
20160901|2016-07-26 13:00,26,2.2235,2.2245,2.222,2.224,288
20160901|2016-07-26 13:30,26,2.2245,2.225,2.223,2.223,136
20160901|2016-07-26 14:00,26,2.223,2.2245,2.223,2.2235,182
20160901|2016-07-26 14:30,26,2.2235,2.224,2.2225,2.224,167
20160901|2016-07-26 15:00,26,2.2235,2.224,2.222,2.223,237
20160901|2016-07-26 15:30,26,2.2235,2.224,2.2225,2.223,146
20160901|2016-07-26 17:00,27,2.224,2.224,2.2225,2.224,64
20160901|2016-07-26 17:30,27,2.224,2.225,2.2235,2.225,29
20160901|2016-07-26 18:00,27,2.2245,2.2265,2.2245,2.226,74
20160901|2016-07-26 18:30,27,2.2265,2.228,2.226,2.2265,113
20160901|2016-07-26 19:00,27,2.226,2.2285,2.2235,2.224,372
20160901|2016-07-26 19:30,27,2.224,2.227,2.2235,2.2245,185
20160901|2016-07-26 20:00,27,2.2245,2.2285,2.217,2.2285,1375
20160901|2016-07-26 20:30,27,2.2285,2.2305,2.225,2.2275,1083
20160901|2016-07-26 21:00,27,2.228,2.2345,2.2275,2.2335,1236
20160901|2016-07-26 21:30,27,2.2335,2.2345,2.223,2.228,1748
20160901|2016-07-26 22:00,27,2.2275,2.229,2.222,2.2225,1511
20160901|2016-07-26 22:30,27,2.223,2.2255,2.2225,2.225,353
20160901|2016-07-26 23:00,27,2.225,2.226,2.224,2.225,184
20160901|2016-07-26 23:30,27,2.225,2.2255,2.2245,2.225,139
20160901|2016-07-27 00:00,27,2.2245,2.225,2.219,2.2205,415
20160901|2016-07-27 00:30,27,2.2205,2.2205,2.2125,2.2145,1604
20160901|2016-07-27 01:00,27,2.2145,2.216,2.211,2.211,2262
20160901|2016-07-27 01:30,27,2.2115,2.216,2.2095,2.2145,1357
20160901|2016-07-27 02:00,27,2.2145,2.2175,2.2135,2.214,772
20160901|2016-07-27 02:30,27,2.2135,2.2225,2.211,2.2215,607
20160901|2016-07-27 03:00,27,2.2215,2.2215,2.2155,2.218,673
20160901|2016-07-27 03:30,27,2.2175,2.218,2.214,2.2145,269
20160901|2016-07-27 04:00,27,2.214,2.214,2.211,2.211,439
20160901|2016-07-27 04:30,27,2.2115,2.2115,2.2035,2.205,1016
20160901|2016-07-27 05:00,27,2.2055,2.2305,2.2045,2.2125,3614
20160901|2016-07-27 05:30,27,2.213,2.213,2.2085,2.21,752
20160901|2016-07-27 06:00,27,2.2105,2.215,2.208,2.2105,870
20160901|2016-07-27 06:30,27,2.2105,2.214,2.209,2.213,1075
20160901|2016-07-27 07:00,27,2.2135,2.214,2.211,2.2115,606
20160901|2016-07-27 07:30,27,2.2115,2.212,2.2065,2.2095,1798
20160901|2016-07-27 08:00,27,2.2095,2.2195,2.2095,2.217,3447
20160901|2016-07-27 08:30,27,2.2165,2.218,2.2085,2.21,2681
20160901|2016-07-27 09:00,27,2.2105,2.215,2.209,2.2115,1768
20160901|2016-07-27 09:30,27,2.2115,2.2115,2.189,2.193,8853
20160901|2016-07-27 10:00,27,2.1925,2.1955,2.189,2.194,2510
20160901|2016-07-27 10:30,27,2.1935,2.1975,2.1905,2.194,2398
20160901|2016-07-27 11:00,27,2.1945,2.1985,2.193,2.1935,2637
20160901|2016-07-27 11:30,27,2.1935,2.194,2.184,2.1845,3647
20160901|2016-07-27 12:00,27,2.185,2.187,2.183,2.1855,1766
20160901|2016-07-27 12:30,27,2.1855,2.1865,2.183,2.1855,545
20160901|2016-07-27 13:00,27,2.1855,2.1895,2.1815,2.187,1345
20160901|2016-07-27 13:30,27,2.187,2.1925,2.1865,2.192,534
20160901|2016-07-27 14:00,27,2.1915,2.196,2.1915,2.1925,709
20160901|2016-07-27 14:30,27,2.1925,2.1945,2.191,2.1935,502
20160901|2016-07-27 15:00,27,2.1935,2.1935,2.1885,2.189,193
20160901|2016-07-27 15:30,27,2.1895,2.193,2.189,2.1915,90
20160901|2016-07-27 17:00,28,2.188,2.1925,2.187,2.192,115
20160901|2016-07-27 17:30,28,2.192,2.193,2.192,2.1925,30
20160901|2016-07-27 18:00,28,2.193,2.193,2.192,2.192,47
20160901|2016-07-27 18:30,28,2.192,2.192,2.1915,2.1915,64
20160901|2016-07-27 19:00,28,2.192,2.195,2.192,2.194,312
20160901|2016-07-27 19:30,28,2.1935,2.195,2.1935,2.194,158
20160901|2016-07-27 20:00,28,2.194,2.2,2.1935,2.1985,1343
20160901|2016-07-27 20:30,28,2.199,2.206,2.199,2.206,1562
20160901|2016-07-27 21:00,28,2.2065,2.209,2.205,2.2075,904
20160901|2016-07-27 21:30,28,2.2075,2.208,2.2045,2.2055,833
20160901|2016-07-27 22:00,28,2.2065,2.208,2.205,2.206,562
20160901|2016-07-27 22:30,28,2.206,2.206,2.2045,2.205,111
20160901|2016-07-27 23:00,28,2.205,2.2115,2.205,2.2095,544
20160901|2016-07-27 23:30,28,2.21,2.2105,2.209,2.209,292
20160901|2016-07-28 00:00,28,2.209,2.2115,2.209,2.2105,205
20160901|2016-07-28 00:30,28,2.2105,2.2135,2.208,2.2085,1180
20160901|2016-07-28 01:00,28,2.2085,2.21,2.2055,2.206,1281
20160901|2016-07-28 01:30,28,2.206,2.2085,2.2005,2.2085,3210
20160901|2016-07-28 02:00,28,2.208,2.21,2.206,2.209,1403
20160901|2016-07-28 02:30,28,2.2095,2.21,2.2075,2.208,660
20160901|2016-07-28 03:00,28,2.2085,2.21,2.2035,2.207,1105
20160901|2016-07-28 03:30,28,2.2065,2.2075,2.205,2.2055,239
20160901|2016-07-28 04:00,28,2.206,2.207,2.1995,2.2015,621
20160901|2016-07-28 04:30,28,2.2015,2.202,2.198,2.1995,465
20160901|2016-07-28 05:00,28,2.199,2.201,2.1975,2.2,373
20160901|2016-07-28 05:30,28,2.2,2.2015,2.1985,2.2015,449
20160901|2016-07-28 06:00,28,2.202,2.205,2.2015,2.203,626
20160901|2016-07-28 06:30,28,2.2035,2.209,2.2035,2.208,843
20160901|2016-07-28 07:00,28,2.208,2.2175,2.2075,2.215,3123
20160901|2016-07-28 07:30,28,2.215,2.215,2.2115,2.2135,1464
20160901|2016-07-28 08:00,28,2.214,2.2175,2.212,2.2135,2606
20160901|2016-07-28 08:30,28,2.2135,2.2215,2.2125,2.2185,2736
20160901|2016-07-28 09:00,28,2.2185,2.225,2.2185,2.2215,3391
20160901|2016-07-28 09:30,28,2.222,2.224,2.2135,2.214,2952
20160901|2016-07-28 10:00,28,2.214,2.2155,2.2095,2.2105,3003
20160901|2016-07-28 10:30,28,2.2105,2.2145,2.2065,2.2135,2676
20160901|2016-07-28 11:00,28,2.213,2.2145,2.2105,2.2115,1398
20160901|2016-07-28 11:30,28,2.2115,2.212,2.208,2.2095,1448
20160901|2016-07-28 12:00,28,2.2095,2.2135,2.2085,2.213,949
20160901|2016-07-28 12:30,28,2.213,2.2155,2.211,2.2145,507
20160901|2016-07-28 13:00,28,2.214,2.2145,2.212,2.213,435
20160901|2016-07-28 13:30,28,2.2135,2.215,2.213,2.2135,244
20160901|2016-07-28 14:00,28,2.2135,2.2145,2.213,2.2135,76
20160901|2016-07-28 14:30,28,2.214,2.2155,2.214,2.2155,226
20160901|2016-07-28 15:00,28,2.215,2.2155,2.214,2.215,155
20160901|2016-07-28 15:30,28,2.2145,2.2165,2.214,2.215,86
20160901|2016-07-28 17:00,29,2.213,2.2155,2.2125,2.2135,78
20160901|2016-07-28 17:30,29,2.214,2.214,2.211,2.2125,81
20160901|2016-07-28 18:00,29,2.212,2.2125,2.2115,2.212,39
20160901|2016-07-28 18:30,29,2.2115,2.2165,2.211,2.2135,138
20160901|2016-07-28 19:00,29,2.213,2.217,2.213,2.215,168
20160901|2016-07-28 19:30,29,2.215,2.218,2.2115,2.2175,253
20160901|2016-07-28 20:00,29,2.2175,2.2265,2.215,2.221,1018
20160901|2016-07-28 20:30,29,2.2205,2.223,2.2195,2.2195,284
20160901|2016-07-28 21:00,29,2.22,2.2215,2.2155,2.2165,411
20160901|2016-07-28 21:30,29,2.217,2.217,2.2075,2.2105,1045
20160901|2016-07-28 22:00,29,2.2105,2.2115,2.206,2.2065,547
20160901|2016-07-28 22:30,29,2.207,2.209,2.206,2.2075,446
20160901|2016-07-28 23:00,29,2.208,2.209,2.2045,2.2055,386
20160901|2016-07-28 23:30,29,2.206,2.2065,2.2,2.2005,376
20160901|2016-07-29 00:00,29,2.2005,2.205,2.2005,2.2045,441
20160901|2016-07-29 00:30,29,2.204,2.205,2.1985,2.204,1059
20160901|2016-07-29 01:00,29,2.204,2.204,2.198,2.201,1350
20160901|2016-07-29 01:30,29,2.2005,2.2005,2.1915,2.193,2184
20160901|2016-07-29 02:00,29,2.1935,2.198,2.192,2.1955,972
20160901|2016-07-29 02:30,29,2.1955,2.1975,2.1925,2.1925,815
20160901|2016-07-29 03:00,29,2.193,2.197,2.1895,2.1955,1648
20160901|2016-07-29 03:30,29,2.1955,2.206,2.1955,2.2035,1441
20160901|2016-07-29 04:00,29,2.204,2.2045,2.201,2.2015,865
20160901|2016-07-29 04:30,29,2.202,2.204,2.2005,2.2035,470
20160901|2016-07-29 05:00,29,2.2035,2.2035,2.199,2.201,505
20160901|2016-07-29 05:30,29,2.201,2.2015,2.198,2.2,382
20160901|2016-07-29 06:00,29,2.1995,2.201,2.198,2.2005,417
20160901|2016-07-29 06:30,29,2.201,2.206,2.198,2.204,1181
20160901|2016-07-29 07:00,29,2.204,2.206,2.201,2.204,878
20160901|2016-07-29 07:30,29,2.2035,2.2085,2.202,2.207,1850
20160901|2016-07-29 08:00,29,2.2075,2.212,2.2055,2.2095,3111
20160901|2016-07-29 08:30,29,2.2095,2.211,2.195,2.202,3586
20160901|2016-07-29 09:00,29,2.2025,2.2095,2.202,2.2075,2567
20160901|2016-07-29 09:30,29,2.208,2.2255,2.207,2.2245,4573
20160901|2016-07-29 10:00,29,2.2245,2.2395,2.2245,2.23,6858
20160901|2016-07-29 10:30,29,2.23,2.2315,2.2205,2.225,3310
20160901|2016-07-29 11:00,29,2.225,2.226,2.217,2.2175,1983
20160901|2016-07-29 11:30,29,2.218,2.223,2.2175,2.221,3087
20160901|2016-07-29 12:00,29,2.221,2.2235,2.2185,2.2225,567
20160901|2016-07-29 12:30,29,2.2225,2.227,2.222,2.225,475
20160901|2016-07-29 13:00,29,2.2245,2.225,2.223,2.224,222
20160901|2016-07-29 13:30,29,2.2235,2.225,2.223,2.2245,133
20160901|2016-07-29 14:00,29,2.2245,2.226,2.2235,2.224,153
20160901|2016-07-29 14:30,29,2.224,2.226,2.223,2.2255,129
20160901|2016-07-29 15:00,29,2.225,2.228,2.2245,2.2275,168
20160901|2016-07-29 15:30,29,2.227,2.23,2.227,2.2285,154
20160901|2016-07-31 17:00,1,2.231,2.234,2.2255,2.23,283
20160901|2016-07-31 17:30,1,2.231,2.231,2.2295,2.2295,77
20160901|2016-07-31 18:00,1,2.229,2.2295,2.224,2.2245,189
20160901|2016-07-31 18:30,1,2.225,2.2255,2.2215,2.222,181
20160901|2016-07-31 19:00,1,2.222,2.226,2.2205,2.222,459
20160901|2016-07-31 19:30,1,2.2225,2.2265,2.2225,2.2245,275
20160901|2016-07-31 20:00,1,2.2245,2.228,2.2235,2.225,1309
20160901|2016-07-31 20:30,1,2.2245,2.2265,2.2195,2.225,1347
20160901|2016-07-31 21:00,1,2.226,2.227,2.2215,2.2245,441
20160901|2016-07-31 21:30,1,2.225,2.228,2.224,2.226,742
20160901|2016-07-31 22:00,1,2.226,2.228,2.223,2.2245,573
20160901|2016-07-31 22:30,1,2.225,2.2265,2.224,2.2245,103
20160901|2016-07-31 23:00,1,2.225,2.2255,2.2245,2.225,66
20160901|2016-07-31 23:30,1,2.2255,2.227,2.225,2.227,137
20160901|2016-08-01 00:00,1,2.227,2.227,2.226,2.226,49
20160901|2016-08-01 00:30,1,2.2265,2.2345,2.2255,2.232,1179
20160901|2016-08-01 01:00,1,2.2325,2.2365,2.232,2.2325,1126
20160901|2016-08-01 01:30,1,2.2325,2.2435,2.2315,2.241,2102
20160901|2016-08-01 02:00,1,2.241,2.2475,2.238,2.2465,1170
20160901|2016-08-01 02:30,1,2.2465,2.247,2.2425,2.2435,1124
20160901|2016-08-01 03:00,1,2.243,2.2435,2.239,2.24,802
20160901|2016-08-01 03:30,1,2.24,2.242,2.2375,2.24,967
20160901|2016-08-01 04:00,1,2.2395,2.242,2.239,2.24,364
20160901|2016-08-01 04:30,1,2.24,2.241,2.2335,2.2345,510
20160901|2016-08-01 05:00,1,2.234,2.2345,2.2305,2.2335,1088
20160901|2016-08-01 05:30,1,2.233,2.233,2.2255,2.2275,1165
20160901|2016-08-01 06:00,1,2.2275,2.2305,2.2255,2.2265,648
20160901|2016-08-01 06:30,1,2.227,2.2315,2.2255,2.2295,1110
20160901|2016-08-01 07:00,1,2.2295,2.2315,2.2275,2.231,957
20160901|2016-08-01 07:30,1,2.2315,2.2315,2.2265,2.229,1211
20160901|2016-08-01 08:00,1,2.229,2.2295,2.221,2.2235,2934
20160901|2016-08-01 08:30,1,2.2235,2.2245,2.2125,2.217,4364
20160901|2016-08-01 09:00,1,2.2175,2.2175,2.21,2.211,4175
20160901|2016-08-01 09:30,1,2.211,2.2145,2.209,2.2125,2393
20160901|2016-08-01 10:00,1,2.2125,2.2205,2.212,2.2155,2296
20160901|2016-08-01 10:30,1,2.2155,2.2155,2.2055,2.206,3455
20160901|2016-08-01 11:00,1,2.206,2.2075,2.1975,2.201,3997
20160901|2016-08-01 11:30,1,2.201,2.2025,2.1985,2.2,2547
20160901|2016-08-01 12:00,1,2.2,2.2025,2.1995,2.202,489
20160901|2016-08-01 12:30,1,2.2015,2.202,2.1995,2.2,407
20160901|2016-08-01 13:00,1,2.2,2.202,2.194,2.196,874
20160901|2016-08-01 13:30,1,2.1965,2.198,2.1965,2.198,150
20160901|2016-08-01 14:00,1,2.198,2.1985,2.196,2.1965,451
20160901|2016-08-01 14:30,1,2.1965,2.1975,2.1865,2.187,758
20160901|2016-08-01 15:00,1,2.1875,2.193,2.1875,2.1925,397
20160901|2016-08-01 15:30,1,2.193,2.1955,2.192,2.1955,281
20160901|2016-08-01 17:00,2,2.1925,2.1945,2.192,2.1945,196
20160901|2016-08-01 17:30,2,2.194,2.1945,2.193,2.1935,63
20160901|2016-08-01 18:00,2,2.193,2.194,2.192,2.194,88
20160901|2016-08-01 18:30,2,2.1935,2.1955,2.1935,2.195,144
20160901|2016-08-01 19:00,2,2.1945,2.196,2.194,2.1945,375
20160901|2016-08-01 19:30,2,2.195,2.1955,2.194,2.1945,259
20160901|2016-08-01 20:00,2,2.194,2.2015,2.192,2.1985,1748
20160901|2016-08-01 20:30,2,2.1985,2.2035,2.1975,2.2,945
20160901|2016-08-01 21:00,2,2.2005,2.2045,2.2,2.203,467
20160901|2016-08-01 21:30,2,2.2035,2.207,2.203,2.2055,795
20160901|2016-08-01 22:00,2,2.2055,2.2065,2.2045,2.2055,341
20160901|2016-08-01 22:30,2,2.2055,2.207,2.2055,2.206,234
20160901|2016-08-01 23:00,2,2.2055,2.206,2.205,2.2055,74
20160901|2016-08-01 23:30,2,2.205,2.2085,2.205,2.205,451
20160901|2016-08-02 00:00,2,2.205,2.206,2.2045,2.206,127
20160901|2016-08-02 00:30,2,2.2065,2.2105,2.2035,2.21,1137
20160901|2016-08-02 01:00,2,2.2095,2.212,2.207,2.21,1495
20160901|2016-08-02 01:30,2,2.2095,2.214,2.2075,2.2125,1167
20160901|2016-08-02 02:00,2,2.2125,2.2195,2.2115,2.2165,1615
20160901|2016-08-02 02:30,2,2.217,2.2175,2.2055,2.209,1458
20160901|2016-08-02 03:00,2,2.209,2.2105,2.204,2.206,705
20160901|2016-08-02 03:30,2,2.2055,2.207,2.203,2.206,493
20160901|2016-08-02 04:00,2,2.2065,2.211,2.2045,2.211,750
20160901|2016-08-02 04:30,2,2.211,2.213,2.2095,2.2115,899
20160901|2016-08-02 05:00,2,2.212,2.2135,2.2085,2.211,517
20160901|2016-08-02 05:30,2,2.211,2.2175,2.211,2.2145,998
20160901|2016-08-02 06:00,2,2.2145,2.2165,2.2085,2.211,1452
20160901|2016-08-02 06:30,2,2.211,2.2185,2.21,2.218,821
20160901|2016-08-02 07:00,2,2.2185,2.22,2.218,2.219,1881
20160901|2016-08-02 07:30,2,2.219,2.2255,2.2165,2.2235,2632
20160901|2016-08-02 08:00,2,2.2235,2.2385,2.22,2.237,5128
20160901|2016-08-02 08:30,2,2.2365,2.245,2.2335,2.244,8316
20160901|2016-08-02 09:00,2,2.244,2.2455,2.232,2.235,3912
20160901|2016-08-02 09:30,2,2.235,2.237,2.219,2.2195,5888
20160901|2016-08-02 10:00,2,2.219,2.2205,2.2135,2.2165,4077
20160901|2016-08-02 10:30,2,2.2165,2.2165,2.2075,2.2115,3880
20160901|2016-08-02 11:00,2,2.2115,2.2135,2.209,2.2135,1285
20160901|2016-08-02 11:30,2,2.213,2.2155,2.2085,2.209,2170
20160901|2016-08-02 12:00,2,2.209,2.2095,2.2045,2.2075,1368
20160901|2016-08-02 12:30,2,2.208,2.209,2.207,2.2085,315
20160901|2016-08-02 13:00,2,2.2085,2.2125,2.207,2.212,351
20160901|2016-08-02 13:30,2,2.2115,2.213,2.208,2.208,859
20160901|2016-08-02 14:00,2,2.2085,2.209,2.2065,2.2085,1095
20160901|2016-08-02 14:30,2,2.209,2.2095,2.2065,2.2085,417
20160901|2016-08-02 15:00,2,2.2075,2.21,2.207,2.208,108
20160901|2016-08-02 15:30,2,2.208,2.2085,2.2065,2.2065,116
20160901|2016-08-02 17:00,3,2.2085,2.21,2.2065,2.2095,80
20160901|2016-08-02 17:30,3,2.2095,2.211,2.209,2.2095,122
20160901|2016-08-02 18:00,3,2.209,2.209,2.2085,2.209,48
20160901|2016-08-02 18:30,3,2.209,2.2105,2.209,2.21,59
20160901|2016-08-02 19:00,3,2.21,2.21,2.206,2.2065,234
20160901|2016-08-02 19:30,3,2.2065,2.2085,2.206,2.208,137
20160901|2016-08-02 20:00,3,2.2085,2.2145,2.2085,2.213,1061
20160901|2016-08-02 20:30,3,2.2135,2.2135,2.21,2.212,366
20160901|2016-08-02 21:00,3,2.212,2.2145,2.212,2.2135,200
20160901|2016-08-02 21:30,3,2.2135,2.214,2.2075,2.2075,449
20160901|2016-08-02 22:00,3,2.2075,2.21,2.206,2.209,563
20160901|2016-08-02 22:30,3,2.2085,2.2085,2.2055,2.2075,191
20160901|2016-08-02 23:00,3,2.207,2.2075,2.206,2.2065,87
20160901|2016-08-02 23:30,3,2.206,2.207,2.2055,2.2065,168
20160901|2016-08-03 00:00,3,2.2065,2.2085,2.2065,2.2085,143
20160901|2016-08-03 00:30,3,2.208,2.208,2.2015,2.203,888
20160901|2016-08-03 01:00,3,2.203,2.203,2.1955,2.198,1958
20160901|2016-08-03 01:30,3,2.1985,2.2035,2.198,2.2,1129
20160901|2016-08-03 02:00,3,2.2,2.201,2.1915,2.195,1306
20160901|2016-08-03 02:30,3,2.1945,2.197,2.1905,2.196,1096
20160901|2016-08-03 03:00,3,2.1955,2.2045,2.195,2.2025,1088
20160901|2016-08-03 03:30,3,2.2025,2.204,2.2015,2.2025,300
20160901|2016-08-03 04:00,3,2.2025,2.2025,2.1995,2.2015,623
20160901|2016-08-03 04:30,3,2.2015,2.203,2.2,2.203,221
20160901|2016-08-03 05:00,3,2.203,2.2045,2.1975,2.2,826
20160901|2016-08-03 05:30,3,2.1995,2.1995,2.1945,2.1945,343
20160901|2016-08-03 06:00,3,2.195,2.1975,2.1925,2.1925,685
20160901|2016-08-03 06:30,3,2.1925,2.1985,2.192,2.197,968
20160901|2016-08-03 07:00,3,2.1975,2.1985,2.191,2.193,2048
20160901|2016-08-03 07:30,3,2.1925,2.194,2.1915,2.1935,803
20160901|2016-08-03 08:00,3,2.1935,2.1965,2.1775,2.184,10669
20160901|2016-08-03 08:30,3,2.1835,2.185,2.1785,2.179,4453
20160901|2016-08-03 09:00,3,2.1795,2.1795,2.172,2.178,6019
20160901|2016-08-03 09:30,3,2.1775,2.1895,2.1725,2.185,4752
20160901|2016-08-03 10:00,3,2.1855,2.205,2.1815,2.1985,7235
20160901|2016-08-03 10:30,3,2.1985,2.2015,2.194,2.1955,2904
20160901|2016-08-03 11:00,3,2.1955,2.1985,2.195,2.1985,2163
20160901|2016-08-03 11:30,3,2.1985,2.203,2.197,2.199,3225
20160901|2016-08-03 12:00,3,2.199,2.1995,2.1975,2.1985,582
20160901|2016-08-03 12:30,3,2.1985,2.1985,2.1945,2.196,1151
20160901|2016-08-03 13:00,3,2.196,2.1965,2.193,2.195,560
20160901|2016-08-03 13:30,3,2.195,2.196,2.194,2.1955,161
20160901|2016-08-03 14:00,3,2.1955,2.198,2.1945,2.198,115
20160901|2016-08-03 14:30,3,2.198,2.198,2.1955,2.1965,167
20160901|2016-08-03 15:00,3,2.1965,2.199,2.196,2.199,145
20160901|2016-08-03 15:30,3,2.1985,2.2005,2.198,2.2,138
20160901|2016-08-03 17:00,4,2.2,2.2015,2.197,2.198,127
20160901|2016-08-03 17:30,4,2.1985,2.199,2.1985,2.1985,45
20160901|2016-08-03 18:00,4,2.199,2.199,2.1975,2.1975,43
20160901|2016-08-03 18:30,4,2.197,2.198,2.1965,2.198,46
20160901|2016-08-03 19:00,4,2.198,2.204,2.197,2.2035,328
20160901|2016-08-03 19:30,4,2.2035,2.204,2.2025,2.2035,196
20160901|2016-08-03 20:00,4,2.203,2.2035,2.192,2.194,1039
20160901|2016-08-03 20:30,4,2.194,2.199,2.1915,2.1955,662
20160901|2016-08-03 21:00,4,2.195,2.197,2.1935,2.1935,177
20160901|2016-08-03 21:30,4,2.1935,2.1935,2.1885,2.191,718
20160901|2016-08-03 22:00,4,2.191,2.192,2.189,2.19,261
20160901|2016-08-03 22:30,4,2.1895,2.192,2.1895,2.191,70
20160901|2016-08-03 23:00,4,2.1905,2.1925,2.189,2.1895,93
20160901|2016-08-03 23:30,4,2.1895,2.1905,2.1865,2.189,173
20160901|2016-08-04 00:00,4,2.1885,2.19,2.187,2.1895,302
20160901|2016-08-04 00:30,4,2.1895,2.1895,2.182,2.186,857
20160901|2016-08-04 01:00,4,2.1855,2.19,2.181,2.1825,1857
20160901|2016-08-04 01:30,4,2.1825,2.1855,2.1785,2.1835,2505
20160901|2016-08-04 02:00,4,2.183,2.1835,2.178,2.179,973
20160901|2016-08-04 02:30,4,2.1785,2.1825,2.178,2.181,661
20160901|2016-08-04 03:00,4,2.181,2.182,2.175,2.178,977
20160901|2016-08-04 03:30,4,2.177,2.1785,2.1735,2.175,629
20160901|2016-08-04 04:00,4,2.1745,2.176,2.1725,2.1735,659
20160901|2016-08-04 04:30,4,2.1735,2.174,2.168,2.1695,1843
20160901|2016-08-04 05:00,4,2.1695,2.1695,2.164,2.165,1310
20160901|2016-08-04 05:30,4,2.165,2.166,2.1635,2.1655,1248
20160901|2016-08-04 06:00,4,2.165,2.171,2.163,2.1685,2503
20160901|2016-08-04 06:30,4,2.1685,2.1695,2.158,2.159,2952
20160901|2016-08-04 07:00,4,2.1595,2.1635,2.1555,2.157,3665
20160901|2016-08-04 07:30,4,2.157,2.161,2.1555,2.1575,2305
20160901|2016-08-04 08:00,4,2.1575,2.1655,2.1575,2.164,5522
20160901|2016-08-04 08:30,4,2.1635,2.168,2.1615,2.1625,3790
20160901|2016-08-04 09:00,4,2.1625,2.1625,2.1565,2.161,3144
20160901|2016-08-04 09:30,4,2.1615,2.165,2.157,2.164,2021
20160901|2016-08-04 10:00,4,2.164,2.178,2.1625,2.1745,6367
20160901|2016-08-04 10:30,4,2.1745,2.1775,2.1725,2.177,2571
20160901|2016-08-04 11:00,4,2.177,2.182,2.175,2.176,2139
20160901|2016-08-04 11:30,4,2.1765,2.1775,2.173,2.1745,2405
20160901|2016-08-04 12:00,4,2.1745,2.1755,2.1725,2.1745,683
20160901|2016-08-04 12:30,4,2.175,2.176,2.173,2.1735,341
20160901|2016-08-04 13:00,4,2.174,2.1745,2.1715,2.174,299
20160901|2016-08-04 13:30,4,2.174,2.175,2.173,2.1735,229
20160901|2016-08-04 14:00,4,2.1735,2.174,2.173,2.174,98
20160901|2016-08-04 14:30,4,2.1745,2.175,2.173,2.1735,244
20160901|2016-08-04 15:00,4,2.174,2.174,2.172,2.172,233
20160901|2016-08-04 15:30,4,2.172,2.1765,2.171,2.1745,147
20160901|2016-08-04 17:00,5,2.174,2.1765,2.172,2.1735,63
20160901|2016-08-04 17:30,5,2.174,2.174,2.173,2.1735,28
20160901|2016-08-04 18:00,5,2.173,2.1745,2.173,2.174,22
20160901|2016-08-04 18:30,5,2.1745,2.176,2.174,2.176,65
20160901|2016-08-04 19:00,5,2.1755,2.176,2.1725,2.1755,188
20160901|2016-08-04 19:30,5,2.176,2.176,2.173,2.1735,134
20160901|2016-08-04 20:00,5,2.173,2.1755,2.168,2.174,1218
20160901|2016-08-04 20:30,5,2.1745,2.1755,2.1705,2.1735,570
20160901|2016-08-04 21:00,5,2.174,2.174,2.17,2.174,389
20160901|2016-08-04 21:30,5,2.173,2.176,2.1715,2.174,531
20160901|2016-08-04 22:00,5,2.174,2.175,2.1715,2.174,238
20160901|2016-08-04 22:30,5,2.174,2.178,2.174,2.177,308
20160901|2016-08-04 23:00,5,2.177,2.178,2.176,2.1775,143
20160901|2016-08-04 23:30,5,2.178,2.18,2.177,2.177,182
20160901|2016-08-05 00:00,5,2.177,2.177,2.176,2.1765,258
20160901|2016-08-05 00:30,5,2.1765,2.178,2.174,2.176,1074
20160901|2016-08-05 01:00,5,2.1765,2.179,2.175,2.1765,514
20160901|2016-08-05 01:30,5,2.177,2.1775,2.172,2.174,622
20160901|2016-08-05 02:00,5,2.1735,2.1785,2.1735,2.1785,403
20160901|2016-08-05 02:30,5,2.178,2.1815,2.1725,2.1755,850
20160901|2016-08-05 03:00,5,2.1755,2.1785,2.173,2.176,523
20160901|2016-08-05 03:30,5,2.176,2.176,2.169,2.1705,1422
20160901|2016-08-05 04:00,5,2.1705,2.1705,2.1635,2.167,1106
20160901|2016-08-05 04:30,5,2.1665,2.168,2.164,2.1655,298
20160901|2016-08-05 05:00,5,2.1655,2.167,2.1625,2.1655,401
20160901|2016-08-05 05:30,5,2.165,2.1685,2.1615,2.1685,1020
20160901|2016-08-05 06:00,5,2.1685,2.1715,2.167,2.168,626
20160901|2016-08-05 06:30,5,2.169,2.169,2.1625,2.1625,875
20160901|2016-08-05 07:00,5,2.163,2.167,2.1625,2.1645,1284
20160901|2016-08-05 07:30,5,2.1635,2.164,2.1555,2.161,3209
20160901|2016-08-05 08:00,5,2.1605,2.1665,2.157,2.161,3852
20160901|2016-08-05 08:30,5,2.1605,2.162,2.153,2.158,4044
20160901|2016-08-05 09:00,5,2.158,2.1655,2.1575,2.164,2358
20160901|2016-08-05 09:30,5,2.164,2.1645,2.1565,2.161,1825
20160901|2016-08-05 10:00,5,2.1605,2.1635,2.1585,2.159,1569
20160901|2016-08-05 10:30,5,2.1585,2.16,2.1555,2.156,1773
20160901|2016-08-05 11:00,5,2.1555,2.157,2.1525,2.154,1579
20160901|2016-08-05 11:30,5,2.154,2.1555,2.1505,2.1555,2986
20160901|2016-08-05 12:00,5,2.1555,2.1595,2.155,2.158,885
20160901|2016-08-05 12:30,5,2.158,2.1595,2.157,2.157,392
20160901|2016-08-05 13:00,5,2.1575,2.163,2.157,2.1615,516
20160901|2016-08-05 13:30,5,2.161,2.1625,2.161,2.1615,83
20160901|2016-08-05 14:00,5,2.162,2.1625,2.16,2.1605,300
20160901|2016-08-05 14:30,5,2.1605,2.1605,2.1585,2.1585,167
20160901|2016-08-05 15:00,5,2.159,2.16,2.158,2.16,140
20160901|2016-08-05 15:30,5,2.1605,2.161,2.159,2.159,75
20160901|2016-08-07 17:00,8,2.156,2.159,2.1535,2.1555,244
20160901|2016-08-07 17:30,8,2.156,2.156,2.155,2.1555,46
20160901|2016-08-07 18:00,8,2.155,2.1555,2.154,2.155,115
20160901|2016-08-07 18:30,8,2.155,2.156,2.154,2.156,237
20160901|2016-08-07 19:00,8,2.1555,2.156,2.154,2.156,274
20160901|2016-08-07 19:30,8,2.156,2.157,2.155,2.1555,193
20160901|2016-08-07 20:00,8,2.1555,2.166,2.1545,2.1655,1351
20160901|2016-08-07 20:30,8,2.166,2.167,2.1625,2.166,652
20160901|2016-08-07 21:00,8,2.1665,2.172,2.1665,2.17,1017
20160901|2016-08-07 21:30,8,2.17,2.1745,2.1695,2.172,1244
20160901|2016-08-07 22:00,8,2.1725,2.173,2.17,2.1725,233
20160901|2016-08-07 22:30,8,2.1725,2.173,2.1715,2.1725,74
20160901|2016-08-07 23:00,8,2.1725,2.174,2.1725,2.173,74
20160901|2016-08-07 23:30,8,2.173,2.173,2.171,2.172,124
20160901|2016-08-08 00:00,8,2.1725,2.1725,2.171,2.1715,98
20160901|2016-08-08 00:30,8,2.172,2.173,2.1695,2.1715,335
20160901|2016-08-08 01:00,8,2.172,2.172,2.168,2.169,531
20160901|2016-08-08 01:30,8,2.169,2.171,2.166,2.1665,785
20160901|2016-08-08 02:00,8,2.167,2.1695,2.1645,2.1695,895
20160901|2016-08-08 02:30,8,2.17,2.173,2.1695,2.171,881
20160901|2016-08-08 03:00,8,2.1705,2.1745,2.1695,2.1715,1057
20160901|2016-08-08 03:30,8,2.172,2.173,2.1705,2.1725,569
20160901|2016-08-08 04:00,8,2.173,2.179,2.173,2.1765,1676
20160901|2016-08-08 04:30,8,2.1765,2.1765,2.1725,2.1745,408
20160901|2016-08-08 05:00,8,2.1745,2.175,2.172,2.174,272
20160901|2016-08-08 05:30,8,2.174,2.1755,2.1725,2.1745,445
20160901|2016-08-08 06:00,8,2.1745,2.1745,2.1695,2.171,669
20160901|2016-08-08 06:30,8,2.1715,2.1745,2.169,2.174,1012
20160901|2016-08-08 07:00,8,2.174,2.177,2.173,2.1755,1511
20160901|2016-08-08 07:30,8,2.175,2.175,2.168,2.17,1548
20160901|2016-08-08 08:00,8,2.17,2.1735,2.1685,2.1735,2540
20160901|2016-08-08 08:30,8,2.173,2.1795,2.1725,2.178,2577
20160901|2016-08-08 09:00,8,2.1785,2.181,2.1625,2.166,5092
20160901|2016-08-08 09:30,8,2.1655,2.1675,2.1625,2.166,2152
20160901|2016-08-08 10:00,8,2.166,2.1705,2.1645,2.1675,1590
20160901|2016-08-08 10:30,8,2.167,2.1685,2.165,2.1665,1154
20160901|2016-08-08 11:00,8,2.1665,2.1675,2.163,2.164,949
20160901|2016-08-08 11:30,8,2.164,2.1665,2.164,2.165,1460
20160901|2016-08-08 12:00,8,2.1655,2.166,2.164,2.1645,435
20160901|2016-08-08 12:30,8,2.1645,2.1655,2.1625,2.1645,576
20160901|2016-08-08 13:00,8,2.164,2.165,2.161,2.1615,324
20160901|2016-08-08 13:30,8,2.162,2.164,2.1615,2.1615,311
20160901|2016-08-08 14:00,8,2.1615,2.162,2.16,2.1605,165
20160901|2016-08-08 14:30,8,2.1605,2.163,2.16,2.16,355
20160901|2016-08-08 15:00,8,2.1605,2.161,2.159,2.16,148
20160901|2016-08-08 15:30,8,2.16,2.162,2.159,2.161,176
20160901|2016-08-08 17:00,9,2.1625,2.165,2.16,2.1605,77
20160901|2016-08-08 17:30,9,2.1605,2.1605,2.16,2.16,35
20160901|2016-08-08 18:00,9,2.16,2.16,2.1565,2.1575,273
20160901|2016-08-08 18:30,9,2.157,2.16,2.157,2.1595,227
20160901|2016-08-08 19:00,9,2.1595,2.1615,2.158,2.159,410
20160901|2016-08-08 19:30,9,2.159,2.1615,2.159,2.1615,269
20160901|2016-08-08 20:00,9,2.161,2.164,2.159,2.16,1298
20160901|2016-08-08 20:30,9,2.16,2.162,2.1575,2.1585,469
20160901|2016-08-08 21:00,9,2.158,2.1585,2.154,2.1575,950
20160901|2016-08-08 21:30,9,2.1575,2.1595,2.156,2.1585,381
20160901|2016-08-08 22:00,9,2.158,2.161,2.1565,2.16,301
20160901|2016-08-08 22:30,9,2.16,2.161,2.1585,2.159,165
20160901|2016-08-08 23:00,9,2.1585,2.159,2.1585,2.159,24
20160901|2016-08-08 23:30,9,2.1585,2.16,2.1585,2.159,51
20160901|2016-08-09 00:00,9,2.1595,2.1595,2.1585,2.1595,40
20160901|2016-08-09 00:30,9,2.159,2.159,2.156,2.1565,343
20160901|2016-08-09 01:00,9,2.1565,2.1565,2.1525,2.1545,1049
20160901|2016-08-09 01:30,9,2.1545,2.1575,2.146,2.147,2891
20160901|2016-08-09 02:00,9,2.1465,2.147,2.144,2.1465,1454
20160901|2016-08-09 02:30,9,2.147,2.1485,2.145,2.1455,717
20160901|2016-08-09 03:00,9,2.146,2.1515,2.145,2.1505,562
20160901|2016-08-09 03:30,9,2.1505,2.1535,2.1495,2.1525,456
20160901|2016-08-09 04:00,9,2.1525,2.1535,2.1515,2.1535,287
20160901|2016-08-09 04:30,9,2.1535,2.1535,2.15,2.1515,832
20160901|2016-08-09 05:00,9,2.1515,2.1525,2.149,2.1525,377
20160901|2016-08-09 05:30,9,2.1525,2.156,2.152,2.154,538
20160901|2016-08-09 06:00,9,2.1545,2.1585,2.1535,2.1575,965
20160901|2016-08-09 06:30,9,2.158,2.1585,2.152,2.156,815
20160901|2016-08-09 07:00,9,2.1555,2.159,2.146,2.148,2233
20160901|2016-08-09 07:30,9,2.148,2.1485,2.14,2.142,3736
20160901|2016-08-09 08:00,9,2.1415,2.1505,2.1405,2.1505,2434
20160901|2016-08-09 08:30,9,2.1505,2.1535,2.149,2.1515,2768
20160901|2016-08-09 09:00,9,2.1515,2.1615,2.147,2.1575,3857
20160901|2016-08-09 09:30,9,2.1575,2.1575,2.1515,2.1545,2580
20160901|2016-08-09 10:00,9,2.1545,2.158,2.152,2.1545,1671
20160901|2016-08-09 10:30,9,2.155,2.1575,2.152,2.152,985
20160901|2016-08-09 11:00,9,2.1525,2.153,2.1495,2.15,744
20160901|2016-08-09 11:30,9,2.15,2.1515,2.146,2.1505,3220
20160901|2016-08-09 12:00,9,2.1505,2.151,2.149,2.15,408
20160901|2016-08-09 12:30,9,2.15,2.15,2.1475,2.15,349
20160901|2016-08-09 13:00,9,2.15,2.1505,2.1485,2.15,241
20160901|2016-08-09 13:30,9,2.1495,2.1495,2.148,2.1485,67
20160901|2016-08-09 14:00,9,2.1485,2.1495,2.148,2.149,74
20160901|2016-08-09 14:30,9,2.149,2.151,2.1485,2.15,181
20160901|2016-08-09 15:00,9,2.15,2.15,2.148,2.148,88
20160901|2016-08-09 15:30,9,2.148,2.153,2.148,2.153,211
20160901|2016-08-09 17:00,10,2.15,2.152,2.145,2.151,156
20160901|2016-08-09 17:30,10,2.1515,2.1555,2.1515,2.154,215
20160901|2016-08-09 18:00,10,2.154,2.155,2.154,2.154,122
20160901|2016-08-09 18:30,10,2.154,2.154,2.1525,2.1525,54
20160901|2016-08-09 19:00,10,2.1525,2.156,2.1515,2.1515,425
20160901|2016-08-09 19:30,10,2.1525,2.1575,2.1525,2.1565,352
20160901|2016-08-09 20:00,10,2.156,2.157,2.155,2.1565,518
20160901|2016-08-09 20:30,10,2.156,2.1575,2.1545,2.155,392
20160901|2016-08-09 21:00,10,2.155,2.158,2.1545,2.1575,491
20160901|2016-08-09 21:30,10,2.1575,2.161,2.1575,2.1605,635
20160901|2016-08-09 22:00,10,2.1605,2.162,2.1575,2.158,825
20160901|2016-08-09 22:30,10,2.158,2.1585,2.1565,2.158,168
20160901|2016-08-09 23:00,10,2.1585,2.16,2.158,2.1595,116
20160901|2016-08-09 23:30,10,2.159,2.16,2.158,2.1585,61
20160901|2016-08-10 00:00,10,2.1585,2.1605,2.157,2.16,297
20160901|2016-08-10 00:30,10,2.1595,2.1595,2.1525,2.1525,640
20160901|2016-08-10 01:00,10,2.153,2.1565,2.152,2.156,962
20160901|2016-08-10 01:30,10,2.156,2.165,2.155,2.161,2201
20160901|2016-08-10 02:00,10,2.161,2.1645,2.1585,2.163,1315
20160901|2016-08-10 02:30,10,2.163,2.164,2.1565,2.158,786
20160901|2016-08-10 03:00,10,2.158,2.1685,2.1575,2.165,1519
20160901|2016-08-10 03:30,10,2.1655,2.168,2.162,2.1625,771
20160901|2016-08-10 04:00,10,2.1625,2.173,2.1625,2.1715,1148
20160901|2016-08-10 04:30,10,2.1715,2.1765,2.1715,2.176,1231
20160901|2016-08-10 05:00,10,2.1765,2.1775,2.174,2.1755,780
20160901|2016-08-10 05:30,10,2.175,2.1825,2.174,2.18,1782
20160901|2016-08-10 06:00,10,2.18,2.192,2.179,2.191,3097
20160901|2016-08-10 06:30,10,2.191,2.205,2.188,2.196,4603
20160901|2016-08-10 07:00,10,2.1965,2.203,2.1965,2.1995,5467
20160901|2016-08-10 07:30,10,2.1995,2.1995,2.1915,2.193,5094
20160901|2016-08-10 08:00,10,2.1935,2.1955,2.1885,2.1915,6020
20160901|2016-08-10 08:30,10,2.191,2.1925,2.1825,2.1865,3891
20160901|2016-08-10 09:00,10,2.186,2.1955,2.186,2.192,3348
20160901|2016-08-10 09:30,10,2.1915,2.1955,2.1845,2.19,3385
20160901|2016-08-10 10:00,10,2.1895,2.1905,2.1735,2.1755,4509
20160901|2016-08-10 10:30,10,2.1755,2.1795,2.174,2.1765,1717
20160901|2016-08-10 11:00,10,2.1765,2.178,2.175,2.1765,894
20160901|2016-08-10 11:30,10,2.176,2.177,2.17,2.1705,2804
20160901|2016-08-10 12:00,10,2.1705,2.1735,2.169,2.1735,1278
20160901|2016-08-10 12:30,10,2.173,2.175,2.1715,2.1745,482
20160901|2016-08-10 13:00,10,2.174,2.1765,2.1715,2.172,389
20160901|2016-08-10 13:30,10,2.1725,2.1735,2.171,2.1715,273
20160901|2016-08-10 14:00,10,2.172,2.173,2.1715,2.1725,187
20160901|2016-08-10 14:30,10,2.1725,2.1725,2.17,2.17,144
20160901|2016-08-10 15:00,10,2.1705,2.1725,2.17,2.1725,144
20160901|2016-08-10 15:30,10,2.1725,2.1745,2.172,2.1735,206
20160901|2016-08-10 17:00,11,2.1735,2.1755,2.1725,2.175,129
20160901|2016-08-10 17:30,11,2.1745,2.1745,2.1725,2.1735,83
20160901|2016-08-10 18:00,11,2.1735,2.174,2.1735,2.1735,32
20160901|2016-08-10 18:30,11,2.174,2.174,2.172,2.1735,89
20160901|2016-08-10 19:00,11,2.173,2.1765,2.1715,2.1765,310
20160901|2016-08-10 19:30,11,2.1765,2.178,2.1745,2.175,276
20160901|2016-08-10 20:00,11,2.1755,2.179,2.175,2.177,798
20160901|2016-08-10 20:30,11,2.1775,2.181,2.1765,2.1785,576
20160901|2016-08-10 21:00,11,2.179,2.179,2.1775,2.1785,182
20160901|2016-08-10 21:30,11,2.1785,2.181,2.178,2.1805,529
20160901|2016-08-10 22:00,11,2.18,2.18,2.178,2.1785,324
20160901|2016-08-10 22:30,11,2.179,2.1795,2.1785,2.179,39
20160901|2016-08-10 23:00,11,2.1785,2.179,2.178,2.1785,34
20160901|2016-08-10 23:30,11,2.1785,2.179,2.178,2.1785,58
20160901|2016-08-11 00:00,11,2.1785,2.1785,2.1765,2.177,129
20160901|2016-08-11 00:30,11,2.177,2.184,2.1765,2.1815,628
20160901|2016-08-11 01:00,11,2.182,2.1825,2.179,2.1795,590
20160901|2016-08-11 01:30,11,2.1795,2.1825,2.178,2.1785,588
20160901|2016-08-11 02:00,11,2.178,2.182,2.1735,2.1745,1655
20160901|2016-08-11 02:30,11,2.175,2.176,2.169,2.1705,884
20160901|2016-08-11 03:00,11,2.17,2.173,2.1695,2.172,557
20160901|2016-08-11 03:30,11,2.172,2.1735,2.171,2.1725,248
20160901|2016-08-11 04:00,11,2.173,2.1775,2.173,2.1755,599
20160901|2016-08-11 04:30,11,2.1755,2.1765,2.174,2.1755,318
20160901|2016-08-11 05:00,11,2.175,2.177,2.1745,2.177,170
20160901|2016-08-11 05:30,11,2.177,2.179,2.176,2.1785,357
20160901|2016-08-11 06:00,11,2.178,2.18,2.1765,2.1775,485
20160901|2016-08-11 06:30,11,2.178,2.179,2.172,2.1725,1199
20160901|2016-08-11 07:00,11,2.172,2.1775,2.1715,2.177,928
20160901|2016-08-11 07:30,11,2.177,2.18,2.176,2.1775,1066
20160901|2016-08-11 08:00,11,2.1775,2.1835,2.1755,2.183,2401
20160901|2016-08-11 08:30,11,2.183,2.1835,2.176,2.181,2264
20160901|2016-08-11 09:00,11,2.181,2.188,2.1805,2.184,2655
20160901|2016-08-11 09:30,11,2.184,2.191,2.1835,2.1905,2747
20160901|2016-08-11 10:00,11,2.1905,2.193,2.187,2.19,2852
20160901|2016-08-11 10:30,11,2.1905,2.1905,2.1865,2.1875,1668
20160901|2016-08-11 11:00,11,2.188,2.19,2.1875,2.1895,1026
20160901|2016-08-11 11:30,11,2.1895,2.1925,2.187,2.191,1812
20160901|2016-08-11 12:00,11,2.191,2.192,2.1885,2.1905,544
20160901|2016-08-11 12:30,11,2.1905,2.191,2.187,2.188,462
20160901|2016-08-11 13:00,11,2.188,2.188,2.186,2.187,334
20160901|2016-08-11 13:30,11,2.187,2.19,2.187,2.19,247
20160901|2016-08-11 14:00,11,2.19,2.19,2.1875,2.188,256
20160901|2016-08-11 14:30,11,2.1885,2.1895,2.188,2.1895,161
20160901|2016-08-11 15:00,11,2.189,2.189,2.1875,2.188,105
20160901|2016-08-11 15:30,11,2.1885,2.1885,2.186,2.186,83
20160901|2016-08-11 17:00,12,2.185,2.1875,2.1845,2.1875,100
20160901|2016-08-11 17:30,12,2.1875,2.1895,2.187,2.1895,72
20160901|2016-08-11 18:00,12,2.189,2.19,2.189,2.1895,66
20160901|2016-08-11 18:30,12,2.19,2.191,2.189,2.191,136
20160901|2016-08-11 19:00,12,2.1905,2.1945,2.19,2.193,400
20160901|2016-08-11 19:30,12,2.1935,2.1945,2.192,2.1935,362
20160901|2016-08-11 20:00,12,2.194,2.1945,2.186,2.1875,913
20160901|2016-08-11 20:30,12,2.187,2.188,2.1855,2.1865,269
20160901|2016-08-11 21:00,12,2.186,2.186,2.1815,2.1825,561
20160901|2016-08-11 21:30,12,2.183,2.184,2.182,2.1825,380
20160901|2016-08-11 22:00,12,2.1825,2.1845,2.181,2.1835,514
20160901|2016-08-11 22:30,12,2.184,2.1845,2.1835,2.1835,46
20160901|2016-08-11 23:00,12,2.1835,2.184,2.1835,2.184,26
20160901|2016-08-11 23:30,12,2.1835,2.184,2.179,2.182,299
20160901|2016-08-12 00:00,12,2.182,2.182,2.1805,2.1815,83
20160901|2016-08-12 00:30,12,2.182,2.186,2.1815,2.184,274
20160901|2016-08-12 01:00,12,2.184,2.187,2.1825,2.183,406
20160901|2016-08-12 01:30,12,2.183,2.1835,2.181,2.182,792
20160901|2016-08-12 02:00,12,2.182,2.182,2.1765,2.1805,1047
20160901|2016-08-12 02:30,12,2.1805,2.185,2.1795,2.1815,585
20160901|2016-08-12 03:00,12,2.182,2.186,2.1745,2.177,1548
20160901|2016-08-12 03:30,12,2.177,2.178,2.1725,2.1725,673
20160901|2016-08-12 04:00,12,2.1725,2.173,2.168,2.171,1929
20160901|2016-08-12 04:30,12,2.1705,2.171,2.1605,2.161,1469
20160901|2016-08-12 05:00,12,2.161,2.1615,2.1545,2.1565,2200
20160901|2016-08-12 05:30,12,2.1565,2.159,2.155,2.157,931
20160901|2016-08-12 06:00,12,2.157,2.157,2.1465,2.149,2528
20160901|2016-08-12 06:30,12,2.1495,2.152,2.146,2.1515,2155
20160901|2016-08-12 07:00,12,2.1515,2.1525,2.144,2.147,4335
20160901|2016-08-12 07:30,12,2.147,2.1565,2.147,2.1525,3679
20160901|2016-08-12 08:00,12,2.153,2.1605,2.153,2.157,5012
20160901|2016-08-12 08:30,12,2.1575,2.1585,2.1555,2.157,2071
20160901|2016-08-12 09:00,12,2.1565,2.1575,2.1525,2.1535,2195
20160901|2016-08-12 09:30,12,2.1535,2.157,2.153,2.1555,1458
20160901|2016-08-12 10:00,12,2.1555,2.1575,2.1495,2.151,2347
20160901|2016-08-12 10:30,12,2.1515,2.153,2.1475,2.1495,2432
20160901|2016-08-12 11:00,12,2.1495,2.15,2.1425,2.1435,3179
20160901|2016-08-12 11:30,12,2.1435,2.144,2.1375,2.1405,6445
20160901|2016-08-12 12:00,12,2.1405,2.1415,2.1385,2.1395,1055
20160901|2016-08-12 12:30,12,2.14,2.143,2.139,2.14,737
20160901|2016-08-12 13:00,12,2.14,2.1415,2.1395,2.14,231
20160901|2016-08-12 13:30,12,2.14,2.141,2.1395,2.14,176
20160901|2016-08-12 14:00,12,2.1405,2.1405,2.138,2.1385,171
20160901|2016-08-12 14:30,12,2.1385,2.1395,2.1375,2.1385,346
20160901|2016-08-12 15:00,12,2.139,2.139,2.137,2.1375,158
20160901|2016-08-12 15:30,12,2.1375,2.1375,2.1355,2.1365,358
20160901|2016-08-14 17:00,15,2.14,2.141,2.133,2.136,274
20160901|2016-08-14 17:30,15,2.136,2.1375,2.136,2.1375,121
20160901|2016-08-14 18:00,15,2.1375,2.1395,2.136,2.138,254
20160901|2016-08-14 18:30,15,2.138,2.1385,2.137,2.1385,87
20160901|2016-08-14 19:00,15,2.138,2.142,2.1375,2.142,557
20160901|2016-08-14 19:30,15,2.1415,2.1425,2.1395,2.14,285
20160901|2016-08-14 20:00,15,2.1405,2.1485,2.1405,2.1485,1798
20160901|2016-08-14 20:30,15,2.1485,2.1495,2.1465,2.149,460
20160901|2016-08-14 21:00,15,2.1495,2.1495,2.147,2.1485,332
20160901|2016-08-14 21:30,15,2.1485,2.1505,2.1485,2.149,467
20160901|2016-08-14 22:00,15,2.1495,2.15,2.146,2.148,418
20160901|2016-08-14 22:30,15,2.1475,2.1485,2.1475,2.1485,50
20160901|2016-08-14 23:00,15,2.148,2.149,2.148,2.148,39
20160901|2016-08-14 23:30,15,2.148,2.148,2.147,2.147,57
20160901|2016-08-15 00:00,15,2.1475,2.1495,2.1475,2.149,61
20160901|2016-08-15 00:30,15,2.149,2.152,2.149,2.1505,597
20160901|2016-08-15 01:00,15,2.1505,2.1505,2.1455,2.148,873
20160901|2016-08-15 01:30,15,2.148,2.148,2.139,2.1405,1567
20160901|2016-08-15 02:00,15,2.141,2.147,2.1405,2.1465,1090
20160901|2016-08-15 02:30,15,2.146,2.1495,2.145,2.1465,797
20160901|2016-08-15 03:00,15,2.1465,2.1465,2.138,2.1415,1249
20160901|2016-08-15 03:30,15,2.142,2.1455,2.1405,2.144,347
20160901|2016-08-15 04:00,15,2.144,2.1445,2.1405,2.142,362
20160901|2016-08-15 04:30,15,2.1425,2.1425,2.1395,2.141,473
20160901|2016-08-15 05:00,15,2.1405,2.143,2.1395,2.1425,260
20160901|2016-08-15 05:30,15,2.142,2.1475,2.1415,2.1465,839
20160901|2016-08-15 06:00,15,2.1465,2.148,2.143,2.144,591
20160901|2016-08-15 06:30,15,2.144,2.146,2.141,2.1425,868
20160901|2016-08-15 07:00,15,2.143,2.147,2.142,2.147,1483
20160901|2016-08-15 07:30,15,2.147,2.147,2.1395,2.141,1578
20160901|2016-08-15 08:00,15,2.141,2.146,2.1395,2.1435,1840
20160901|2016-08-15 08:30,15,2.144,2.146,2.14,2.1435,2440
20160901|2016-08-15 09:00,15,2.1435,2.149,2.141,2.148,2550
20160901|2016-08-15 09:30,15,2.1485,2.154,2.148,2.1525,2723
20160901|2016-08-15 10:00,15,2.153,2.1555,2.151,2.153,1725
20160901|2016-08-15 10:30,15,2.153,2.156,2.15,2.1515,2293
20160901|2016-08-15 11:00,15,2.1515,2.1525,2.15,2.1505,1095
20160901|2016-08-15 11:30,15,2.151,2.155,2.15,2.151,2018
20160901|2016-08-15 12:00,15,2.151,2.1515,2.149,2.1515,482
20160901|2016-08-15 12:30,15,2.1515,2.1525,2.151,2.1515,420
20160901|2016-08-15 13:00,15,2.152,2.152,2.151,2.1515,191
20160901|2016-08-15 13:30,15,2.1515,2.152,2.1495,2.15,317
20160901|2016-08-15 14:00,15,2.15,2.1505,2.1495,2.1505,57
20160901|2016-08-15 14:30,15,2.1505,2.1515,2.15,2.151,179
20160901|2016-08-15 15:00,15,2.151,2.151,2.149,2.1495,112
20160901|2016-08-15 15:30,15,2.15,2.1505,2.149,2.149,78
20160901|2016-08-15 17:00,16,2.149,2.1515,2.149,2.1505,91
20160901|2016-08-15 17:30,16,2.1505,2.151,2.1505,2.151,54
20160901|2016-08-15 18:00,16,2.151,2.1515,2.1505,2.1515,63
20160901|2016-08-15 18:30,16,2.151,2.1515,2.151,2.151,74
20160901|2016-08-15 19:00,16,2.1505,2.1515,2.1485,2.1505,129
20160901|2016-08-15 19:30,16,2.1505,2.152,2.149,2.151,160
20160901|2016-08-15 20:00,16,2.151,2.152,2.1465,2.1475,884
20160901|2016-08-15 20:30,16,2.147,2.1485,2.145,2.146,422
20160901|2016-08-15 21:00,16,2.146,2.148,2.146,2.1465,254
20160901|2016-08-15 21:30,16,2.1465,2.1495,2.145,2.146,579
20160901|2016-08-15 22:00,16,2.146,2.147,2.1435,2.1445,866
20160901|2016-08-15 22:30,16,2.145,2.148,2.145,2.147,189
20160901|2016-08-15 23:00,16,2.147,2.1475,2.1465,2.147,132
20160901|2016-08-15 23:30,16,2.1475,2.1475,2.146,2.147,78
20160901|2016-08-16 00:00,16,2.147,2.149,2.147,2.1475,212
20160901|2016-08-16 00:30,16,2.148,2.155,2.148,2.1515,1035
20160901|2016-08-16 01:00,16,2.151,2.1565,2.1465,2.1555,1670
20160901|2016-08-16 01:30,16,2.1555,2.1565,2.1515,2.152,939
20160901|2016-08-16 02:00,16,2.152,2.152,2.1465,2.151,929
20160901|2016-08-16 02:30,16,2.152,2.155,2.151,2.1535,819
20160901|2016-08-16 03:00,16,2.154,2.17,2.154,2.1685,2752
20160901|2016-08-16 03:30,16,2.1685,2.169,2.1655,2.1655,1284
20160901|2016-08-16 04:00,16,2.1655,2.17,2.165,2.1685,713
20160901|2016-08-16 04:30,16,2.1685,2.1785,2.168,2.178,1906
20160901|2016-08-16 05:00,16,2.1775,2.1785,2.1745,2.1765,1140
20160901|2016-08-16 05:30,16,2.1765,2.177,2.174,2.176,648
20160901|2016-08-16 06:00,16,2.176,2.1765,2.172,2.1725,892
20160901|2016-08-16 06:30,16,2.1725,2.1745,2.171,2.1735,981
20160901|2016-08-16 07:00,16,2.1745,2.1755,2.171,2.1735,2143
20160901|2016-08-16 07:30,16,2.1735,2.1755,2.163,2.166,3865
20160901|2016-08-16 08:00,16,2.1665,2.171,2.157,2.159,5077
20160901|2016-08-16 08:30,16,2.159,2.161,2.152,2.16,3752
20160901|2016-08-16 09:00,16,2.16,2.167,2.157,2.158,3657
20160901|2016-08-16 09:30,16,2.158,2.163,2.1565,2.161,1784
20160901|2016-08-16 10:00,16,2.1605,2.1725,2.16,2.1695,3761
20160901|2016-08-16 10:30,16,2.17,2.171,2.1655,2.1705,2160
20160901|2016-08-16 11:00,16,2.17,2.1705,2.1685,2.1685,843
20160901|2016-08-16 11:30,16,2.1685,2.1725,2.166,2.172,2039
20160901|2016-08-16 12:00,16,2.1725,2.174,2.172,2.173,634
20160901|2016-08-16 12:30,16,2.173,2.173,2.1695,2.171,434
20160901|2016-08-16 13:00,16,2.171,2.1725,2.17,2.1715,316
20160901|2016-08-16 13:30,16,2.171,2.172,2.17,2.172,108
20160901|2016-08-16 14:00,16,2.1725,2.1725,2.171,2.172,81
20160901|2016-08-16 14:30,16,2.1715,2.172,2.169,2.1695,315
20160901|2016-08-16 15:00,16,2.17,2.171,2.17,2.1705,120
20160901|2016-08-16 15:30,16,2.1705,2.1715,2.169,2.1715,76
20160901|2016-08-16 17:00,17,2.172,2.172,2.17,2.1705,62
20160901|2016-08-16 17:30,17,2.17,2.1705,2.17,2.1705,60
20160901|2016-08-16 18:00,17,2.1705,2.171,2.17,2.1705,52
20160901|2016-08-16 18:30,17,2.17,2.17,2.169,2.1695,52
20160901|2016-08-16 19:00,17,2.1695,2.1725,2.1685,2.1715,187
20160901|2016-08-16 19:30,17,2.171,2.1745,2.171,2.1745,287
20160901|2016-08-16 20:00,17,2.174,2.175,2.1665,2.1695,994
20160901|2016-08-16 20:30,17,2.1695,2.1705,2.1665,2.1665,413
20160901|2016-08-16 21:00,17,2.167,2.167,2.1635,2.164,460
20160901|2016-08-16 21:30,17,2.1645,2.166,2.164,2.165,239
20160901|2016-08-16 22:00,17,2.1655,2.1675,2.1645,2.167,191
20160901|2016-08-16 22:30,17,2.1675,2.1675,2.166,2.1665,56
20160901|2016-08-16 23:00,17,2.1665,2.1665,2.1645,2.1655,58
20160901|2016-08-16 23:30,17,2.165,2.165,2.163,2.1635,108
20160901|2016-08-17 00:00,17,2.164,2.164,2.162,2.1635,292
20160901|2016-08-17 00:30,17,2.1635,2.167,2.162,2.1665,570
20160901|2016-08-17 01:00,17,2.166,2.1685,2.164,2.167,920
20160901|2016-08-17 01:30,17,2.167,2.1675,2.162,2.1635,634
20160901|2016-08-17 02:00,17,2.164,2.1665,2.1575,2.159,1688
20160901|2016-08-17 02:30,17,2.159,2.1615,2.158,2.1595,402
20160901|2016-08-17 03:00,17,2.16,2.16,2.1515,2.1525,1576
20160901|2016-08-17 03:30,17,2.1525,2.1525,2.1465,2.1485,948
20160901|2016-08-17 04:00,17,2.1485,2.1505,2.1465,2.15,1114
20160901|2016-08-17 04:30,17,2.15,2.1505,2.149,2.15,388
20160901|2016-08-17 05:00,17,2.1495,2.151,2.1465,2.1475,534
20160901|2016-08-17 05:30,17,2.147,2.153,2.147,2.1515,855
20160901|2016-08-17 06:00,17,2.151,2.1545,2.151,2.153,658
20160901|2016-08-17 06:30,17,2.1535,2.156,2.15,2.1545,1245
20160901|2016-08-17 07:00,17,2.1545,2.1565,2.153,2.1555,1241
20160901|2016-08-17 07:30,17,2.156,2.157,2.155,2.1555,1304
20160901|2016-08-17 08:00,17,2.1555,2.1595,2.1555,2.157,2596
20160901|2016-08-17 08:30,17,2.157,2.161,2.151,2.151,3045
20160901|2016-08-17 09:00,17,2.1515,2.1565,2.1505,2.1555,2241
20160901|2016-08-17 09:30,17,2.1555,2.16,2.1535,2.159,2475
20160901|2016-08-17 10:00,17,2.159,2.1605,2.153,2.155,1843
20160901|2016-08-17 10:30,17,2.155,2.157,2.1515,2.152,1747
20160901|2016-08-17 11:00,17,2.1525,2.153,2.1495,2.1525,1399
20160901|2016-08-17 11:30,17,2.1525,2.1535,2.151,2.1525,1782
20160901|2016-08-17 12:00,17,2.1525,2.155,2.1515,2.1535,466
20160901|2016-08-17 12:30,17,2.1535,2.154,2.151,2.152,312
20160901|2016-08-17 13:00,17,2.1525,2.161,2.1485,2.159,1491
20160901|2016-08-17 13:30,17,2.159,2.159,2.156,2.158,276
20160901|2016-08-17 14:00,17,2.1575,2.158,2.1555,2.156,132
20160901|2016-08-17 14:30,17,2.1565,2.158,2.1565,2.158,149
20160901|2016-08-17 15:00,17,2.1575,2.158,2.156,2.157,156
20160901|2016-08-17 15:30,17,2.1575,2.1585,2.157,2.157,114
20160901|2016-08-17 17:00,18,2.1555,2.1585,2.1555,2.158,119
20160901|2016-08-17 17:30,18,2.158,2.1605,2.158,2.1605,117
20160901|2016-08-17 18:00,18,2.16,2.1605,2.16,2.1605,57
20160901|2016-08-17 18:30,18,2.1605,2.161,2.159,2.159,103
20160901|2016-08-17 19:00,18,2.159,2.1605,2.1585,2.16,310
20160901|2016-08-17 19:30,18,2.16,2.16,2.1585,2.1585,120
20160901|2016-08-17 20:00,18,2.1585,2.16,2.1565,2.158,589
20160901|2016-08-17 20:30,18,2.158,2.1705,2.1575,2.169,1484
20160901|2016-08-17 21:00,18,2.1695,2.1695,2.166,2.167,594
20160901|2016-08-17 21:30,18,2.1665,2.167,2.1645,2.167,335
20160901|2016-08-17 22:00,18,2.1665,2.169,2.166,2.168,450
20160901|2016-08-17 22:30,18,2.1685,2.17,2.168,2.1685,227
20160901|2016-08-17 23:00,18,2.169,2.17,2.1685,2.1695,174
20160901|2016-08-17 23:30,18,2.169,2.17,2.1685,2.1695,208
20160901|2016-08-18 00:00,18,2.1695,2.1695,2.1685,2.169,98
20160901|2016-08-18 00:30,18,2.1685,2.169,2.1645,2.166,562
20160901|2016-08-18 01:00,18,2.166,2.1675,2.1655,2.166,388
20160901|2016-08-18 01:30,18,2.1665,2.173,2.166,2.1715,1424
20160901|2016-08-18 02:00,18,2.1715,2.1795,2.171,2.176,1957
20160901|2016-08-18 02:30,18,2.1765,2.1815,2.175,2.1795,1706
20160901|2016-08-18 03:00,18,2.1795,2.181,2.178,2.1795,702
20160901|2016-08-18 03:30,18,2.179,2.181,2.1775,2.1795,636
20160901|2016-08-18 04:00,18,2.18,2.189,2.18,2.188,3130
20160901|2016-08-18 04:30,18,2.188,2.1885,2.186,2.187,628
20160901|2016-08-18 05:00,18,2.187,2.1885,2.183,2.1855,1273
20160901|2016-08-18 05:30,18,2.1855,2.188,2.184,2.186,581
20160901|2016-08-18 06:00,18,2.186,2.1865,2.176,2.176,1595
20160901|2016-08-18 06:30,18,2.176,2.1795,2.176,2.178,1050
20160901|2016-08-18 07:00,18,2.178,2.1885,2.177,2.1865,4083
20160901|2016-08-18 07:30,18,2.187,2.1875,2.1835,2.1855,1989
20160901|2016-08-18 08:00,18,2.186,2.186,2.1765,2.1775,3963
20160901|2016-08-18 08:30,18,2.177,2.178,2.1725,2.1745,3374
20160901|2016-08-18 09:00,18,2.1745,2.177,2.1735,2.175,1800
20160901|2016-08-18 09:30,18,2.1745,2.175,2.166,2.1695,4584
20160901|2016-08-18 10:00,18,2.1695,2.17,2.166,2.169,2345
20160901|2016-08-18 10:30,18,2.1685,2.174,2.1685,2.1695,1939
20160901|2016-08-18 11:00,18,2.1695,2.1695,2.167,2.1675,1317
20160901|2016-08-18 11:30,18,2.1675,2.1695,2.1665,2.1675,2397
20160901|2016-08-18 12:00,18,2.167,2.169,2.1665,2.1685,824
20160901|2016-08-18 12:30,18,2.1685,2.171,2.168,2.169,456
20160901|2016-08-18 13:00,18,2.169,2.172,2.1685,2.1705,499
20160901|2016-08-18 13:30,18,2.17,2.1725,2.1695,2.171,236
20160901|2016-08-18 14:00,18,2.171,2.1715,2.1685,2.169,238
20160901|2016-08-18 14:30,18,2.169,2.17,2.168,2.168,174
20160901|2016-08-18 15:00,18,2.1685,2.169,2.1675,2.169,162
20160901|2016-08-18 15:30,18,2.1685,2.169,2.1675,2.1675,77
20160901|2016-08-18 17:00,19,2.165,2.169,2.164,2.1675,190
20160901|2016-08-18 17:30,19,2.1675,2.1675,2.1665,2.1665,64
20160901|2016-08-18 18:00,19,2.167,2.1675,2.1665,2.167,75
20160901|2016-08-18 18:30,19,2.167,2.1685,2.167,2.1685,136
20160901|2016-08-18 19:00,19,2.168,2.1685,2.1645,2.165,336
20160901|2016-08-18 19:30,19,2.1655,2.1655,2.1645,2.1655,120
20160901|2016-08-18 20:00,19,2.1655,2.171,2.1655,2.169,511
20160901|2016-08-18 20:30,19,2.169,2.1695,2.164,2.164,614
20160901|2016-08-18 21:00,19,2.164,2.1655,2.161,2.162,470
20160901|2016-08-18 21:30,19,2.162,2.165,2.162,2.162,382
20160901|2016-08-18 22:00,19,2.162,2.1655,2.1615,2.1655,304
20160901|2016-08-18 22:30,19,2.1655,2.1655,2.164,2.165,60
20160901|2016-08-18 23:00,19,2.165,2.1665,2.1645,2.166,68
20160901|2016-08-18 23:30,19,2.166,2.1665,2.164,2.1665,115
20160901|2016-08-19 00:00,19,2.167,2.17,2.167,2.168,284
20160901|2016-08-19 00:30,19,2.1685,2.1685,2.1635,2.166,559
20160901|2016-08-19 01:00,19,2.166,2.167,2.165,2.1665,280
20160901|2016-08-19 01:30,19,2.1665,2.1745,2.166,2.172,1175
20160901|2016-08-19 02:00,19,2.1715,2.174,2.1585,2.1605,1772
20160901|2016-08-19 02:30,19,2.1605,2.1615,2.158,2.1605,938
20160901|2016-08-19 03:00,19,2.161,2.163,2.159,2.1595,636
20160901|2016-08-19 03:30,19,2.1595,2.1605,2.1585,2.1605,286
20160901|2016-08-19 04:00,19,2.161,2.164,2.1605,2.1635,282
20160901|2016-08-19 04:30,19,2.163,2.167,2.1605,2.162,959
20160901|2016-08-19 05:00,19,2.1615,2.1645,2.161,2.1635,236
20160901|2016-08-19 05:30,19,2.1635,2.165,2.1595,2.16,461
20160901|2016-08-19 06:00,19,2.16,2.165,2.16,2.165,530
20160901|2016-08-19 06:30,19,2.165,2.1655,2.1605,2.164,1565
20160901|2016-08-19 07:00,19,2.1645,2.1645,2.1605,2.161,1045
20160901|2016-08-19 07:30,19,2.161,2.166,2.1605,2.163,1012
20160901|2016-08-19 08:00,19,2.1625,2.1655,2.158,2.161,2040
20160901|2016-08-19 08:30,19,2.1605,2.1665,2.158,2.166,2925
20160901|2016-08-19 09:00,19,2.166,2.169,2.1615,2.1655,3038
20160901|2016-08-19 09:30,19,2.165,2.17,2.164,2.1695,1846
20160901|2016-08-19 10:00,19,2.17,2.1735,2.1685,2.173,2429
20160901|2016-08-19 10:30,19,2.1725,2.1735,2.167,2.169,1863
20160901|2016-08-19 11:00,19,2.169,2.1715,2.1675,2.17,890
20160901|2016-08-19 11:30,19,2.17,2.1705,2.1655,2.167,1254
20160901|2016-08-19 12:00,19,2.167,2.169,2.1665,2.1675,394
20160901|2016-08-19 12:30,19,2.1675,2.172,2.1675,2.1705,488
20160901|2016-08-19 13:00,19,2.1705,2.1715,2.1685,2.169,161
20160901|2016-08-19 13:30,19,2.169,2.1715,2.169,2.171,175
20160901|2016-08-19 14:00,19,2.171,2.173,2.171,2.172,125
20160901|2016-08-19 14:30,19,2.1715,2.1725,2.171,2.1715,174
20160901|2016-08-19 15:00,19,2.1715,2.173,2.171,2.172,75
20160901|2016-08-19 15:30,19,2.1725,2.1725,2.1705,2.1705,83
20160901|2016-08-21 17:00,22,2.172,2.172,2.1645,2.171,253
20160901|2016-08-21 17:30,22,2.1705,2.1715,2.1705,2.171,77
20160901|2016-08-21 18:00,22,2.1715,2.172,2.171,2.1715,54
20160901|2016-08-21 18:30,22,2.1715,2.1745,2.1705,2.1725,288
20160901|2016-08-21 19:00,22,2.172,2.172,2.167,2.168,234
20160901|2016-08-21 19:30,22,2.1675,2.168,2.1665,2.1675,149
20160901|2016-08-21 20:00,22,2.167,2.1685,2.1615,2.1615,852
20160901|2016-08-21 20:30,22,2.1615,2.1655,2.1605,2.161,767
20160901|2016-08-21 21:00,22,2.1605,2.1635,2.1605,2.163,307
20160901|2016-08-21 21:30,22,2.163,2.1635,2.16,2.161,698
20160901|2016-08-21 22:00,22,2.1605,2.162,2.1605,2.161,232
20160901|2016-08-21 22:30,22,2.161,2.1615,2.1535,2.155,1389
20160901|2016-08-21 23:00,22,2.155,2.155,2.154,2.155,181
20160901|2016-08-21 23:30,22,2.1545,2.1555,2.154,2.155,230
20160901|2016-08-22 00:00,22,2.1545,2.1565,2.1545,2.156,334
20160901|2016-08-22 00:30,22,2.156,2.1575,2.1535,2.1555,791
20160901|2016-08-22 01:00,22,2.1555,2.156,2.1535,2.1545,492
20160901|2016-08-22 01:30,22,2.154,2.154,2.146,2.148,2196
20160901|2016-08-22 02:00,22,2.148,2.1485,2.1425,2.1445,2310
20160901|2016-08-22 02:30,22,2.1445,2.145,2.1415,2.1425,964
20160901|2016-08-22 03:00,22,2.143,2.1435,2.1345,2.138,3550
20160901|2016-08-22 03:30,22,2.1375,2.1415,2.1365,2.1395,934
20160901|2016-08-22 04:00,22,2.139,2.146,2.139,2.1415,1395
20160901|2016-08-22 04:30,22,2.1415,2.1415,2.137,2.139,680
20160901|2016-08-22 05:00,22,2.139,2.142,2.1385,2.1405,1181
20160901|2016-08-22 05:30,22,2.1405,2.1415,2.138,2.139,543
20160901|2016-08-22 06:00,22,2.1385,2.141,2.1375,2.1375,659
20160901|2016-08-22 06:30,22,2.138,2.1405,2.1375,2.1405,598
20160901|2016-08-22 07:00,22,2.14,2.1405,2.127,2.1315,6964
20160901|2016-08-22 07:30,22,2.132,2.1335,2.1315,2.1325,2356
20160901|2016-08-22 08:00,22,2.1325,2.139,2.1325,2.138,3935
20160901|2016-08-22 08:30,22,2.1375,2.1475,2.1365,2.145,4567
20160901|2016-08-22 09:00,22,2.145,2.15,2.142,2.1465,3809
20160901|2016-08-22 09:30,22,2.147,2.1485,2.144,2.146,2162
20160901|2016-08-22 10:00,22,2.146,2.148,2.1425,2.143,1245
20160901|2016-08-22 10:30,22,2.1425,2.144,2.1385,2.1405,1950
20160901|2016-08-22 11:00,22,2.1405,2.1415,2.1395,2.141,1093
20160901|2016-08-22 11:30,22,2.1415,2.1415,2.1395,2.1405,1775
20160901|2016-08-22 12:00,22,2.1405,2.144,2.1395,2.1415,528
20160901|2016-08-22 12:30,22,2.141,2.1435,2.14,2.1425,343
20160901|2016-08-22 13:00,22,2.1425,2.143,2.1385,2.1385,584
20160901|2016-08-22 13:30,22,2.139,2.14,2.1385,2.139,145
20160901|2016-08-22 14:00,22,2.1395,2.141,2.1395,2.14,123
20160901|2016-08-22 14:30,22,2.141,2.1415,2.1395,2.141,154
20160901|2016-08-22 15:00,22,2.1405,2.1405,2.1395,2.14,49
20160901|2016-08-22 15:30,22,2.14,2.1425,2.14,2.1415,123
20160901|2016-08-22 17:00,23,2.143,2.1465,2.1385,2.144,123
20160901|2016-08-22 17:30,23,2.144,2.1445,2.142,2.1425,97
20160901|2016-08-22 18:00,23,2.143,2.1435,2.1415,2.1425,32
20160901|2016-08-22 18:30,23,2.143,2.144,2.1425,2.143,113
20160901|2016-08-22 19:00,23,2.143,2.1455,2.1415,2.1445,163
20160901|2016-08-22 19:30,23,2.145,2.145,2.1435,2.144,55
20160901|2016-08-22 20:00,23,2.144,2.1465,2.143,2.1435,489
20160901|2016-08-22 20:30,23,2.143,2.147,2.1415,2.147,309
20160901|2016-08-22 21:00,23,2.147,2.1475,2.145,2.145,226
20160901|2016-08-22 21:30,23,2.145,2.1475,2.1445,2.1475,328
20160901|2016-08-22 22:00,23,2.1475,2.1485,2.1455,2.147,228
20160901|2016-08-22 22:30,23,2.147,2.147,2.1445,2.145,123
20160901|2016-08-22 23:00,23,2.145,2.1455,2.144,2.144,47
20160901|2016-08-22 23:30,23,2.144,2.1445,2.1435,2.1445,87
20160901|2016-08-23 00:00,23,2.1445,2.145,2.144,2.145,86
20160901|2016-08-23 00:30,23,2.145,2.1475,2.145,2.146,257
20160901|2016-08-23 01:00,23,2.146,2.1475,2.1435,2.145,493
20160901|2016-08-23 01:30,23,2.1445,2.1455,2.1425,2.144,484
20160901|2016-08-23 02:00,23,2.144,2.1485,2.1425,2.1425,1055
20160901|2016-08-23 02:30,23,2.143,2.1435,2.137,2.137,1234
20160901|2016-08-23 03:00,23,2.137,2.141,2.135,2.1385,828
20160901|2016-08-23 03:30,23,2.138,2.1395,2.133,2.135,533
20160901|2016-08-23 04:00,23,2.1345,2.1375,2.1335,2.1375,563
20160901|2016-08-23 04:30,23,2.138,2.138,2.1335,2.1335,294
20160901|2016-08-23 05:00,23,2.1335,2.135,2.131,2.132,643
20160901|2016-08-23 05:30,23,2.132,2.1345,2.1315,2.134,481
20160901|2016-08-23 06:00,23,2.1335,2.1335,2.1315,2.133,803
20160901|2016-08-23 06:30,23,2.134,2.1355,2.1325,2.133,914
20160901|2016-08-23 07:00,23,2.133,2.133,2.1265,2.13,2918
20160901|2016-08-23 07:30,23,2.13,2.131,2.1275,2.1295,1456
20160901|2016-08-23 08:00,23,2.1295,2.134,2.1295,2.13,3659
20160901|2016-08-23 08:30,23,2.13,2.1305,2.123,2.125,4195
20160901|2016-08-23 09:00,23,2.1245,2.1265,2.1185,2.122,4535
20160901|2016-08-23 09:30,23,2.122,2.129,2.119,2.1285,3492
20160901|2016-08-23 10:00,23,2.129,2.129,2.1215,2.1215,2702
20160901|2016-08-23 10:30,23,2.122,2.1235,2.114,2.1145,3151
20160901|2016-08-23 11:00,23,2.1145,2.1165,2.1105,2.1145,3229
20160901|2016-08-23 11:30,23,2.1145,2.118,2.1145,2.116,1466
20160901|2016-08-23 12:00,23,2.116,2.117,2.1155,2.116,234
20160901|2016-08-23 12:30,23,2.116,2.117,2.115,2.1155,388
20160901|2016-08-23 13:00,23,2.116,2.116,2.1125,2.1135,404
20160901|2016-08-23 13:30,23,2.114,2.1145,2.1135,2.1135,107
20160901|2016-08-23 14:00,23,2.1135,2.114,2.113,2.1135,118
20160901|2016-08-23 14:30,23,2.114,2.114,2.1125,2.1125,315
20160901|2016-08-23 15:00,23,2.113,2.114,2.113,2.1135,104
20160901|2016-08-23 15:30,23,2.114,2.115,2.113,2.1145,124
20160901|2016-08-23 17:00,24,2.1155,2.117,2.1145,2.115,175
20160901|2016-08-23 17:30,24,2.115,2.116,2.114,2.1145,83
20160901|2016-08-23 18:00,24,2.115,2.1165,2.1145,2.116,78
20160901|2016-08-23 18:30,24,2.116,2.116,2.1145,2.1145,25
20160901|2016-08-23 19:00,24,2.1145,2.121,2.114,2.117,612
20160901|2016-08-23 19:30,24,2.117,2.1185,2.116,2.116,273
20160901|2016-08-23 20:00,24,2.1165,2.12,2.116,2.1185,1252
20160901|2016-08-23 20:30,24,2.1185,2.1185,2.1125,2.1125,1746
20160901|2016-08-23 21:00,24,2.1125,2.1145,2.1105,2.111,741
20160901|2016-08-23 21:30,24,2.111,2.112,2.109,2.1115,766
20160901|2016-08-23 22:00,24,2.111,2.1145,2.1105,2.114,523
20160901|2016-08-23 22:30,24,2.115,2.1165,2.1145,2.1155,253
20160901|2016-08-23 23:00,24,2.115,2.115,2.1125,2.114,441
20160901|2016-08-23 23:30,24,2.114,2.116,2.113,2.115,270
20160901|2016-08-24 00:00,24,2.115,2.1155,2.114,2.1145,71
20160901|2016-08-24 00:30,24,2.1145,2.1175,2.114,2.1155,386
20160901|2016-08-24 01:00,24,2.115,2.115,2.1115,2.1115,663
20160901|2016-08-24 01:30,24,2.1115,2.113,2.107,2.1075,875
20160901|2016-08-24 02:00,24,2.107,2.1095,2.105,2.108,1268
20160901|2016-08-24 02:30,24,2.108,2.1105,2.1065,2.1075,771
20160901|2016-08-24 03:00,24,2.107,2.1075,2.0995,2.106,1906
20160901|2016-08-24 03:30,24,2.107,2.109,2.1025,2.1075,737
20160901|2016-08-24 04:00,24,2.1075,2.1085,2.104,2.1055,515
20160901|2016-08-24 04:30,24,2.106,2.107,2.1045,2.107,278
20160901|2016-08-24 05:00,24,2.107,2.108,2.105,2.107,325
20160901|2016-08-24 05:30,24,2.1075,2.1075,2.104,2.1045,326
20160901|2016-08-24 06:00,24,2.1045,2.1065,2.1015,2.1015,580
20160901|2016-08-24 06:30,24,2.102,2.1035,2.1005,2.1015,795
20160901|2016-08-24 07:00,24,2.1025,2.1035,2.0985,2.102,1576
20160901|2016-08-24 07:30,24,2.101,2.102,2.097,2.1,1834
20160901|2016-08-24 08:00,24,2.1,2.102,2.098,2.0985,2015
20160901|2016-08-24 08:30,24,2.0985,2.1015,2.097,2.1,3273
20160901|2016-08-24 09:00,24,2.1,2.102,2.0955,2.097,3329
20160901|2016-08-24 09:30,24,2.0965,2.099,2.093,2.095,3331
20160901|2016-08-24 10:00,24,2.0945,2.0945,2.084,2.0875,4647
20160901|2016-08-24 10:30,24,2.087,2.087,2.077,2.081,3975
20160901|2016-08-24 11:00,24,2.081,2.082,2.0785,2.079,1936
20160901|2016-08-24 11:30,24,2.079,2.0805,2.0755,2.077,2064
20160901|2016-08-24 12:00,24,2.077,2.0815,2.0765,2.079,1079
20160901|2016-08-24 12:30,24,2.0795,2.082,2.079,2.0795,510
20160901|2016-08-24 13:00,24,2.0795,2.0795,2.077,2.0785,316
20160901|2016-08-24 13:30,24,2.0785,2.081,2.078,2.08,182
20160901|2016-08-24 14:00,24,2.08,2.08,2.0785,2.079,92
20160901|2016-08-24 14:30,24,2.0795,2.082,2.078,2.082,338
20160901|2016-08-24 15:00,24,2.082,2.0825,2.077,2.0785,203
20160901|2016-08-24 15:30,24,2.079,2.0805,2.0765,2.0805,189
20160901|2016-08-24 17:00,25,2.08,2.081,2.077,2.0795,184
20160901|2016-08-24 17:30,25,2.0795,2.081,2.079,2.0805,82
20160901|2016-08-24 18:00,25,2.08,2.0805,2.0795,2.0795,56
20160901|2016-08-24 18:30,25,2.0795,2.081,2.079,2.08,143
20160901|2016-08-24 19:00,25,2.0795,2.082,2.078,2.0805,345
20160901|2016-08-24 19:30,25,2.0805,2.0845,2.0805,2.0835,366
20160901|2016-08-24 20:00,25,2.0835,2.0855,2.0805,2.0825,1417
20160901|2016-08-24 20:30,25,2.082,2.0845,2.0805,2.082,676
20160901|2016-08-24 21:00,25,2.082,2.083,2.0815,2.0825,237
20160901|2016-08-24 21:30,25,2.0825,2.086,2.082,2.0855,537
20160901|2016-08-24 22:00,25,2.0855,2.09,2.085,2.088,736
20160901|2016-08-24 22:30,25,2.088,2.0885,2.086,2.087,116
20160901|2016-08-24 23:00,25,2.0865,2.0885,2.0865,2.088,177
20160901|2016-08-24 23:30,25,2.088,2.0885,2.0865,2.0875,101
20160901|2016-08-25 00:00,25,2.0875,2.0895,2.0875,2.089,194
20160901|2016-08-25 00:30,25,2.0895,2.091,2.089,2.0905,450
20160901|2016-08-25 01:00,25,2.0905,2.091,2.088,2.088,615
20160901|2016-08-25 01:30,25,2.0885,2.091,2.085,2.086,1370
20160901|2016-08-25 02:00,25,2.0865,2.0875,2.082,2.0825,726
20160901|2016-08-25 02:30,25,2.0825,2.084,2.0805,2.0835,710
20160901|2016-08-25 03:00,25,2.083,2.0835,2.079,2.083,450
20160901|2016-08-25 03:30,25,2.0835,2.085,2.0825,2.0835,375
20160901|2016-08-25 04:00,25,2.0835,2.086,2.082,2.084,550
20160901|2016-08-25 04:30,25,2.0845,2.086,2.083,2.084,610
20160901|2016-08-25 05:00,25,2.084,2.085,2.083,2.0835,260
20160901|2016-08-25 05:30,25,2.084,2.084,2.0815,2.0825,470
20160901|2016-08-25 06:00,25,2.0825,2.083,2.0805,2.0825,697
20160901|2016-08-25 06:30,25,2.0825,2.09,2.082,2.088,1701
20160901|2016-08-25 07:00,25,2.0885,2.0885,2.077,2.0775,2110
20160901|2016-08-25 07:30,25,2.078,2.0805,2.077,2.0785,1811
20160901|2016-08-25 08:00,25,2.078,2.0835,2.078,2.0815,2039
20160901|2016-08-25 08:30,25,2.0815,2.084,2.08,2.083,1860
20160901|2016-08-25 09:00,25,2.0825,2.0845,2.0745,2.075,2162
20160901|2016-08-25 09:30,25,2.0755,2.0805,2.075,2.079,1851
20160901|2016-08-25 10:00,25,2.079,2.082,2.0775,2.08,1164
20160901|2016-08-25 10:30,25,2.08,2.081,2.0785,2.0805,1203
20160901|2016-08-25 11:00,25,2.0805,2.0805,2.078,2.0795,827
20160901|2016-08-25 11:30,25,2.0795,2.08,2.076,2.0765,1470
20160901|2016-08-25 12:00,25,2.0765,2.0795,2.076,2.079,600
20160901|2016-08-25 12:30,25,2.079,2.0795,2.077,2.078,352
20160901|2016-08-25 13:00,25,2.078,2.078,2.077,2.0775,157
20160901|2016-08-25 13:30,25,2.077,2.0785,2.076,2.0775,262
20160901|2016-08-25 14:00,25,2.0775,2.078,2.0775,2.078,37
20160901|2016-08-25 14:30,25,2.078,2.0785,2.0765,2.0775,132
20160901|2016-08-25 15:00,25,2.078,2.079,2.0755,2.0755,150
20160901|2016-08-25 15:30,25,2.0765,2.0775,2.0755,2.0775,113
20160901|2016-08-25 17:00,26,2.077,2.078,2.0755,2.076,56
20160901|2016-08-25 17:30,26,2.076,2.0765,2.076,2.076,69
20160901|2016-08-25 18:00,26,2.076,2.077,2.076,2.076,60
20160901|2016-08-25 18:30,26,2.076,2.0775,2.076,2.0775,59
20160901|2016-08-25 19:00,26,2.077,2.0805,2.077,2.0795,251
20160901|2016-08-25 19:30,26,2.08,2.0815,2.0795,2.0815,369
20160901|2016-08-25 20:00,26,2.081,2.087,2.0805,2.086,1098
20160901|2016-08-25 20:30,26,2.0855,2.088,2.084,2.086,482
20160901|2016-08-25 21:00,26,2.086,2.0875,2.0855,2.0865,139
20160901|2016-08-25 21:30,26,2.0865,2.089,2.086,2.0865,414
20160901|2016-08-25 22:00,26,2.0865,2.0915,2.086,2.089,484
20160901|2016-08-25 22:30,26,2.0885,2.091,2.0875,2.091,49
20160901|2016-08-25 23:00,26,2.0905,2.091,2.09,2.09,120
20160901|2016-08-25 23:30,26,2.09,2.091,2.089,2.0905,68
20160901|2016-08-26 00:00,26,2.0905,2.0905,2.089,2.089,71
20160901|2016-08-26 00:30,26,2.089,2.0905,2.088,2.089,271
20160901|2016-08-26 01:00,26,2.0895,2.0955,2.089,2.0925,1304
20160901|2016-08-26 01:30,26,2.0925,2.093,2.0865,2.087,668
20160901|2016-08-26 02:00,26,2.0875,2.0915,2.085,2.0915,1029
20160901|2016-08-26 02:30,26,2.0915,2.0925,2.0875,2.088,434
20160901|2016-08-26 03:00,26,2.0875,2.0885,2.0855,2.0885,405
20160901|2016-08-26 03:30,26,2.0885,2.089,2.087,2.0875,163
20160901|2016-08-26 04:00,26,2.0875,2.0885,2.087,2.0885,173
20160901|2016-08-26 04:30,26,2.0885,2.091,2.087,2.089,532
20160901|2016-08-26 05:00,26,2.0885,2.0885,2.084,2.0855,441
20160901|2016-08-26 05:30,26,2.085,2.0855,2.0835,2.084,284
20160901|2016-08-26 06:00,26,2.084,2.0865,2.084,2.0845,299
20160901|2016-08-26 06:30,26,2.085,2.086,2.0835,2.0835,430
20160901|2016-08-26 07:00,26,2.084,2.086,2.0815,2.0835,1074
20160901|2016-08-26 07:30,26,2.0835,2.087,2.082,2.084,1135
20160901|2016-08-26 08:00,26,2.084,2.086,2.0815,2.0835,1621
20160901|2016-08-26 08:30,26,2.083,2.0845,2.0805,2.082,1745
20160901|2016-08-26 09:00,26,2.082,2.0995,2.0765,2.0905,6324
20160901|2016-08-26 09:30,26,2.091,2.092,2.0775,2.079,3150
20160901|2016-08-26 10:00,26,2.079,2.082,2.078,2.0815,1810
20160901|2016-08-26 10:30,26,2.0815,2.0825,2.0725,2.074,2543
20160901|2016-08-26 11:00,26,2.0735,2.074,2.0705,2.074,1808
20160901|2016-08-26 11:30,26,2.074,2.0795,2.073,2.079,2264
20160901|2016-08-26 12:00,26,2.0785,2.081,2.077,2.078,709
20160901|2016-08-26 12:30,26,2.078,2.0795,2.0755,2.076,454
20160901|2016-08-26 13:00,26,2.0765,2.078,2.074,2.0765,508
20160901|2016-08-26 13:30,26,2.0765,2.0775,2.0755,2.076,238
20160901|2016-08-26 14:00,26,2.076,2.0785,2.0755,2.078,223
20160901|2016-08-26 14:30,26,2.078,2.0785,2.077,2.0775,206
20160901|2016-08-26 15:00,26,2.077,2.078,2.076,2.0775,75
20160901|2016-08-26 15:30,26,2.0775,2.0785,2.077,2.0785,36
20160901|2016-08-28 17:00,29,2.0785,2.0785,2.072,2.0755,112
20160901|2016-08-28 17:30,29,2.0755,2.0765,2.0745,2.075,57
20160901|2016-08-28 18:00,29,2.075,2.076,2.074,2.074,77
20160901|2016-08-28 18:30,29,2.074,2.076,2.074,2.076,36
20160901|2016-08-28 19:00,29,2.0755,2.077,2.0755,2.0755,72
20160901|2016-08-28 19:30,29,2.075,2.0765,2.075,2.076,20
20160901|2016-08-28 20:00,29,2.077,2.083,2.074,2.081,413
20160901|2016-08-28 20:30,29,2.081,2.083,2.0805,2.082,98
20160901|2016-08-28 21:00,29,2.082,2.082,2.0815,2.082,23
20160901|2016-08-28 21:30,29,2.082,2.0825,2.081,2.0815,76
20160901|2016-08-28 22:00,29,2.0815,2.086,2.0815,2.0835,109
20160901|2016-08-28 22:30,29,2.0835,2.0835,2.08,2.08,75
20160901|2016-08-28 23:00,29,2.08,2.081,2.08,2.08,48
20160901|2016-08-28 23:30,29,2.08,2.0805,2.0795,2.08,26
20160901|2016-08-29 00:00,29,2.08,2.081,2.08,2.081,94
20160901|2016-08-29 00:30,29,2.081,2.0835,2.081,2.0815,174
20160901|2016-08-29 01:00,29,2.0815,2.082,2.0805,2.081,142
20160901|2016-08-29 01:30,29,2.0815,2.0815,2.08,2.0815,87
20160901|2016-08-29 02:00,29,2.081,2.083,2.0805,2.083,135
20160901|2016-08-29 02:30,29,2.083,2.083,2.081,2.081,103
20160901|2016-08-29 03:00,29,2.081,2.082,2.081,2.0815,37
20160901|2016-08-29 03:30,29,2.082,2.085,2.082,2.085,143
20160901|2016-08-29 04:00,29,2.085,2.0855,2.0825,2.0825,98
20160901|2016-08-29 04:30,29,2.0825,2.0825,2.0815,2.0815,33
20160901|2016-08-29 05:00,29,2.081,2.081,2.077,2.0775,210
20160901|2016-08-29 05:30,29,2.0775,2.0795,2.0765,2.0795,299
20160901|2016-08-29 06:00,29,2.0795,2.0815,2.0785,2.0805,172
20160901|2016-08-29 06:30,29,2.0805,2.081,2.0795,2.08,190
20160901|2016-08-29 07:00,29,2.0795,2.081,2.075,2.0755,339
20160901|2016-08-29 07:30,29,2.0755,2.0765,2.073,2.074,400
20160901|2016-08-29 08:00,29,2.074,2.077,2.0735,2.075,758
20160901|2016-08-29 08:30,29,2.075,2.0805,2.075,2.0785,663
20160901|2016-08-29 09:00,29,2.0785,2.0805,2.077,2.0785,278
20160901|2016-08-29 09:30,29,2.0785,2.0805,2.077,2.079,334
20160901|2016-08-29 10:00,29,2.0795,2.08,2.0775,2.078,179
20160901|2016-08-29 10:30,29,2.078,2.079,2.076,2.0785,257
20160901|2016-08-29 11:00,29,2.0785,2.0785,2.074,2.076,301
20160901|2016-08-29 11:30,29,2.0765,2.0765,2.0735,2.074,668
20160901|2016-08-29 12:00,29,2.074,2.0775,2.0735,2.077,161
20160901|2016-08-29 12:30,29,2.0775,2.079,2.077,2.078,193
20160901|2016-08-29 13:00,29,2.0785,2.0785,2.0765,2.078,65
20160901|2016-08-29 13:30,29,2.078,2.081,2.078,2.0805,142
20160901|2016-08-29 14:00,29,2.0805,2.0815,2.0805,2.0815,13
20160901|2016-08-29 14:30,29,2.081,2.0815,2.08,2.0815,36
20160901|2016-08-29 15:00,29,2.0815,2.0815,2.0795,2.0795,26
20160901|2016-08-29 15:30,29,2.079,2.083,2.079,2.083,96
20160901|2016-08-29 17:00,30,2.0805,2.0835,2.0805,2.082,44
20160901|2016-08-29 17:30,30,2.0815,2.0815,2.0815,2.0815,4
20160901|2016-08-29 18:00,30,2.082,2.082,2.0815,2.0815,9
20160901|2016-08-29 18:30,30,2.082,2.0835,2.082,2.0835,23
20160901|2016-08-29 19:00,30,2.0835,2.0845,2.0825,2.083,52
20160901|2016-08-29 19:30,30,2.082,2.0825,2.082,2.0825,14
20160901|2016-08-29 20:00,30,2.0825,2.089,2.082,2.0875,134
20160901|2016-08-29 20:30,30,2.0865,2.089,2.086,2.0875,249
20160901|2016-08-29 21:00,30,2.0875,2.0875,2.085,2.0855,47
20160901|2016-08-29 21:30,30,2.087,2.087,2.087,2.087,9
20160901|2016-08-29 22:00,30,2.087,2.087,2.086,2.086,77
20160901|2016-08-29 22:30,30,2.0865,2.0865,2.086,2.086,35
20160901|2016-08-29 23:00,30,2.086,2.0875,2.086,2.0875,20
20160901|2016-08-29 23:30,30,2.0865,2.088,2.0865,2.0875,39
20160901|2016-08-30 00:00,30,2.087,2.0875,2.0865,2.087,37
20160901|2016-08-30 00:30,30,2.086,2.086,2.083,2.0835,95
20160901|2016-08-30 01:00,30,2.0825,2.084,2.077,2.077,130
20160901|2016-08-30 01:30,30,2.077,2.0775,2.075,2.0755,144
20160901|2016-08-30 02:00,30,2.0735,2.075,2.0735,2.0745,70
20160901|2016-08-30 02:30,30,2.0745,2.0745,2.072,2.0725,20
20160901|2016-08-30 03:00,30,2.072,2.072,2.07,2.071,83
20160901|2016-08-30 03:30,30,2.072,2.0725,2.0715,2.0725,13
20160901|2016-08-30 04:00,30,2.0725,2.076,2.0725,2.075,54
20160901|2016-08-30 04:30,30,2.073,2.074,2.0715,2.0715,43
20160901|2016-08-30 05:00,30,2.072,2.0725,2.0705,2.071,32
20160901|2016-08-30 05:30,30,2.069,2.075,2.069,2.074,267
20160901|2016-08-30 06:00,30,2.074,2.0765,2.073,2.073,231
20160901|2016-08-30 06:30,30,2.0735,2.0785,2.0735,2.076,51
20160901|2016-08-30 07:00,30,2.0755,2.0755,2.072,2.0735,50
20160901|2016-08-30 07:30,30,2.072,2.072,2.0695,2.07,83
20160901|2016-08-30 08:00,30,2.07,2.0725,2.069,2.07,96
20160901|2016-08-30 08:30,30,2.07,2.0735,2.07,2.0715,179
20160901|2016-08-30 09:00,30,2.071,2.0745,2.0665,2.067,171
20160901|2016-08-30 09:30,30,2.066,2.0665,2.063,2.065,48
20160901|2016-08-30 10:00,30,2.065,2.067,2.0645,2.065,148
20160901|2016-08-30 10:30,30,2.0645,2.0685,2.064,2.067,170
20160901|2016-08-30 11:00,30,2.0665,2.0695,2.0665,2.0675,89
20160901|2016-08-30 11:30,30,2.0675,2.07,2.0665,2.069,78
20160901|2016-08-30 12:00,30,2.0695,2.0695,2.066,2.067,78
20160901|2016-08-30 12:30,30,2.067,2.067,2.0655,2.066,34
20160901|2016-08-30 13:00,30,2.066,2.0665,2.065,2.066,40
20160901|2016-08-30 13:30,30,2.0665,2.067,2.066,2.0665,38
20160901|2016-08-30 14:00,30,2.0665,2.0675,2.066,2.0665,37
20160901|2016-08-30 14:30,30,2.067,2.069,2.067,2.0685,24
20160901|2016-08-30 15:00,30,2.0675,2.0695,2.067,2.0695,70
20160901|2016-08-30 15:30,30,2.068,2.0695,2.0665,2.0695,23
20160901|2016-08-30 17:00,31,2.0695,2.0695,2.0695,2.0695,1
20160901|2016-08-30 17:30,31,2.0705,2.0705,2.0705,2.0705,1
20160901|2016-08-30 18:00,31,2.0705,2.0705,2.07,2.07,12
20160901|2016-08-30 20:00,31,2.0715,2.0755,2.0715,2.0755,2
20160901|2016-08-30 20:30,31,2.0765,2.0765,2.0755,2.0755,8
20160901|2016-08-30 21:00,31,2.076,2.076,2.0745,2.0745,14
20160901|2016-08-30 21:30,31,2.0745,2.075,2.074,2.075,9
20160901|2016-08-30 23:30,31,2.0775,2.079,2.0765,2.077,73
20160901|2016-08-31 00:00,31,2.0775,2.078,2.075,2.0755,39
20160901|2016-08-31 00:30,31,2.074,2.074,2.0715,2.072,51
20160901|2016-08-31 01:30,31,2.072,2.072,2.068,2.0685,11
20160901|2016-08-31 02:00,31,2.0695,2.0695,2.0695,2.0695,1
20160901|2016-08-31 02:30,31,2.071,2.0755,2.071,2.0745,13
20160901|2016-08-31 03:00,31,2.0745,2.0785,2.0725,2.0785,16
20160901|2016-08-31 03:30,31,2.078,2.0825,2.0775,2.081,13
20160901|2016-08-31 04:00,31,2.081,2.081,2.077,2.0775,18
20160901|2016-08-31 04:30,31,2.0775,2.0775,2.076,2.0765,10
20160901|2016-08-31 05:00,31,2.075,2.076,2.075,2.076,4
20160901|2016-08-31 05:30,31,2.074,2.075,2.074,2.074,14
20160901|2016-08-31 06:00,31,2.0745,2.0745,2.0735,2.074,9
20160901|2016-08-31 06:30,31,2.072,2.072,2.0715,2.0715,10
20160901|2016-08-31 07:00,31,2.0715,2.0715,2.0695,2.0695,28
20160901|2016-08-31 07:30,31,2.069,2.069,2.068,2.068,6
20160901|2016-08-31 08:00,31,2.069,2.074,2.069,2.074,64
20160901|2016-08-31 08:30,31,2.074,2.078,2.0735,2.0765,42
20160901|2016-08-31 09:00,31,2.0745,2.0765,2.0745,2.075,19
20160901|2016-08-31 09:30,31,2.073,2.0755,2.073,2.0745,68
20160901|2016-08-31 10:00,31,2.075,2.075,2.0705,2.072,99
20160901|2016-08-31 10:30,31,2.072,2.0725,2.072,2.072,27
20160901|2016-08-31 11:00,31,2.072,2.072,2.0685,2.0685,12
20160901|2016-08-31 11:30,31,2.0685,2.07,2.0675,2.07,11
20160901|2016-08-31 12:00,31,2.0705,2.0705,2.068,2.0695,10
20160901|2016-08-31 13:00,31,2.071,2.0715,2.071,2.0715,9
20160901|2016-08-31 13:30,31,2.0725,2.0725,2.0715,2.0725,5
20160901|2016-08-31 14:00,31,2.0705,2.0705,2.0705,2.0705,1
20160901|2016-08-31 14:30,31,2.071,2.071,2.071,2.071,29
20160901|2016-08-31 15:00,31,2.071,2.0715,2.071,2.0715,4
20160901|2016-08-31 15:30,31,2.069,2.0705,2.069,2.0705,4
20160901|2016-08-31 17:00,1,2.072,2.0735,2.071,2.0735,45
20160901|2016-08-31 17:30,1,2.0735,2.0735,2.072,2.073,51
20160901|2016-08-31 18:00,1,2.0735,2.0735,2.0735,2.0735,4
20160901|2016-08-31 18:30,1,2.0735,2.0735,2.0725,2.0725,2
20160901|2016-08-31 19:00,1,2.0715,2.0715,2.0705,2.0705,21
20160901|2016-08-31 23:00,1,2.081,2.082,2.081,2.082,60
20160901|2016-09-01 00:30,1,2.078,2.078,2.078,2.078,1
20160901|2016-09-01 01:00,1,2.081,2.09,2.081,2.09,12
20160901|2016-09-01 01:30,1,2.085,2.085,2.085,2.085,1
20160901|2016-09-01 02:00,1,2.0825,2.0825,2.0825,2.0825,1
20160901|2016-09-01 03:00,1,2.081,2.081,2.0795,2.0795,20
20160901|2016-09-01 05:00,1,2.0775,2.0775,2.0775,2.0775,2
20160901|2016-09-01 06:00,1,2.0815,2.0815,2.0815,2.0815,4
20160901|2016-09-01 06:30,1,2.082,2.082,2.0795,2.0795,23
20160901|2016-09-01 07:00,1,2.0745,2.075,2.0745,2.075,4
20160901|2016-09-01 07:30,1,2.073,2.0735,2.073,2.0735,8
20160901|2016-09-01 08:00,1,2.0755,2.0755,2.073,2.073,40
20160901|2016-09-01 08:30,1,2.072,2.072,2.0685,2.069,9
20160901|2016-09-01 09:00,1,2.0725,2.0745,2.069,2.069,9
20160901|2016-09-01 09:30,1,2.0715,2.0715,2.0705,2.0705,4
20160901|2016-09-01 10:00,1,2.0685,2.0715,2.0685,2.07,13
20160901|2016-09-01 10:30,1,2.076,2.0785,2.076,2.0765,20
20160901|2016-09-01 11:00,1,2.0745,2.075,2.0735,2.075,13
20160901|2016-09-01 11:30,1,2.0675,2.0695,2.0675,2.069,5
20160901|2016-09-01 12:00,1,2.0715,2.0715,2.0715,2.0715,2
20160901|2016-09-01 12:30,1,2.072,2.072,2.072,2.072,1
20160901|2016-09-01 13:00,1,2.0715,2.0715,2.0715,2.0715,2
20160901|2016-09-01 13:30,1,2.0725,2.0725,2.0725,2.0725,1
20160901|2016-09-01 14:00,1,2.072,2.072,2.0715,2.072,4
20160901|2016-09-01 15:00,1,2.0715,2.072,2.0715,2.072,10
20160901|2016-09-01 15:30,1,2.074,2.074,2.074,2.074,2
20160901|2016-09-01 17:00,2,2.0765,2.0765,2.073,2.0745,39
20160901|2016-09-01 17:30,2,2.0735,2.0735,2.0735,2.0735,2
20160901|2016-09-01 19:00,2,2.075,2.075,2.075,2.075,5
20160901|2016-09-01 20:30,2,2.08,2.08,2.08,2.08,1
20160901|2016-09-01 21:00,2,2.0805,2.0805,2.0805,2.0805,1
20160901|2016-09-01 21:30,2,2.0805,2.0805,2.08,2.08,10
20160901|2016-09-01 22:30,2,2.0815,2.0815,2.0815,2.0815,1
20160901|2016-09-01 23:30,2,2.0815,2.0815,2.0815,2.0815,2
20160901|2016-09-02 02:00,2,2.0805,2.0805,2.0805,2.0805,1
20160901|2016-09-02 04:00,2,2.076,2.076,2.076,2.076,1
20160901|2016-09-02 04:30,2,2.0765,2.0765,2.0765,2.0765,2
20160901|2016-09-02 05:00,2,2.075,2.075,2.075,2.075,1
20160901|2016-09-02 06:30,2,2.074,2.074,2.072,2.072,11
20160901|2016-09-02 07:30,2,2.085,2.0855,2.076,2.0795,7
20160901|2016-09-02 08:30,2,2.083,2.0835,2.0785,2.0785,7
20160901|2016-09-02 09:00,2,2.073,2.073,2.073,2.073,1
20160901|2016-09-02 09:30,2,2.0725,2.0725,2.0725,2.0725,1
20160901|2016-09-02 10:00,2,2.072,2.072,2.072,2.072,2
20160901|2016-09-02 10:30,2,2.0725,2.0725,2.0725,2.0725,8
20160901|2016-09-02 11:00,2,2.074,2.074,2.074,2.074,6
20160901|2016-09-02 11:30,2,2.0705,2.073,2.0705,2.0715,10
20160901|2016-09-02 12:00,2,2.072,2.0725,2.07,2.07,16
20160901|2016-09-02 13:00,2,2.0685,2.069,2.0685,2.069,18
20160901|2016-09-02 13:30,2,2.0705,2.071,2.0705,2.071,12
20160901|2016-09-02 14:30,2,2.071,2.0715,2.071,2.0715,35
20160901|2016-09-02 15:00,2,2.0705,2.0705,2.0705,2.0705,15
20160901|2016-09-04 18:30,6,2.074,2.074,2.074,2.074,7
20160901|2016-09-04 19:30,6,2.0755,2.0755,2.0755,2.0755,3
20160901|2016-09-04 21:00,6,2.0835,2.0835,2.0835,2.0835,2
20160901|2016-09-05 01:30,6,2.08,2.08,2.08,2.08,4
20160901|2016-09-05 02:30,6,2.073,2.073,2.073,2.073,1
20160901|2016-09-05 05:00,6,2.0715,2.0715,2.0715,2.0715,1
20160901|2016-09-05 06:00,6,2.071,2.071,2.071,2.071,1
20160901|2016-09-05 07:00,6,2.0705,2.0705,2.0705,2.0705,4
20160901|2016-09-05 08:00,6,2.071,2.071,2.0695,2.0695,2
20160901|2016-09-05 09:30,6,2.072,2.074,2.072,2.0735,45
20160901|2016-09-05 11:30,6,2.077,2.0785,2.077,2.0785,6
20160901|2016-09-05 19:00,6,2.078,2.078,2.0765,2.0765,2
20160901|2016-09-05 22:00,6,2.0815,2.0815,2.0815,2.0815,1
20160901|2016-09-05 23:30,6,2.0815,2.085,2.081,2.085,4
20160901|2016-09-06 00:30,6,2.0845,2.0845,2.084,2.084,2
20160901|2016-09-06 01:00,6,2.084,2.084,2.084,2.084,1
20160901|2016-09-06 01:30,6,2.0875,2.09,2.083,2.083,6
20160901|2016-09-06 02:00,6,2.088,2.088,2.088,2.088,4
20160901|2016-09-06 06:30,6,2.0875,2.0875,2.0875,2.0875,1
20160901|2016-09-06 07:00,6,2.092,2.092,2.092,2.092,2
20160901|2016-09-06 07:30,6,2.086,2.086,2.0855,2.0855,6
20160901|2016-09-06 08:00,6,2.0825,2.0825,2.0775,2.081,15
20160901|2016-09-06 08:30,6,2.0765,2.077,2.075,2.077,37
20160901|2016-09-06 09:00,6,2.079,2.082,2.079,2.081,55
20160901|2016-09-06 09:30,6,2.0815,2.082,2.08,2.082,10
20160901|2016-09-06 10:00,6,2.0795,2.0805,2.0785,2.0785,4
20160901|2016-09-06 11:00,6,2.081,2.081,2.0805,2.0805,11
20160901|2016-09-06 12:00,6,2.0845,2.0855,2.0845,2.0855,6
20160901|2016-09-06 12:30,6,2.0855,2.087,2.0855,2.087,22
20160901|2016-09-06 13:30,6,2.086,2.091,2.086,2.09,13
20160901|2016-09-06 14:00,6,2.0905,2.0905,2.089,2.089,3
20160901|2016-09-06 14:30,6,2.09,2.09,2.09,2.09,15
20160901|2016-09-06 15:00,6,2.089,2.09,2.089,2.09,15
20160901|2016-09-06 18:00,7,2.087,2.087,2.087,2.087,1
20160901|2016-09-06 21:00,7,2.0935,2.1015,2.0935,2.1015,15
20160901|2016-09-07 00:00,7,2.1035,2.1035,2.1035,2.1035,2
20160901|2016-09-07 00:30,7,2.1,2.1,2.1,2.1,1
20160901|2016-09-07 03:00,7,2.1015,2.1015,2.1,2.1,3
20160901|2016-09-07 04:00,7,2.106,2.106,2.106,2.106,2
20160901|2016-09-07 06:30,7,2.096,2.097,2.095,2.095,10
20160901|2016-09-07 07:00,7,2.0975,2.0975,2.0965,2.0965,3
20160901|2016-09-07 07:30,7,2.0975,2.0975,2.0975,2.0975,3
20160901|2016-09-07 08:00,7,2.0995,2.0995,2.0995,2.0995,2
20160901|2016-09-07 08:30,7,2.1025,2.1025,2.1005,2.1005,6
20160901|2016-09-07 09:00,7,2.097,2.097,2.0945,2.0945,5
20160901|2016-09-07 09:30,7,2.0875,2.0875,2.087,2.087,2
20160901|2016-09-07 10:30,7,2.0905,2.091,2.0895,2.0895,5
20160901|2016-09-07 11:00,7,2.0895,2.0895,2.0885,2.0895,4
20160901|2016-09-07 11:30,7,2.0905,2.0905,2.0905,2.0905,1
20160901|2016-09-07 12:00,7,2.093,2.0935,2.093,2.093,15
20160901|2016-09-07 13:30,7,2.0945,2.0945,2.0945,2.0945,1
20160901|2016-09-07 23:30,8,2.101,2.101,2.101,2.101,3
20160901|2016-09-08 01:30,8,2.0935,2.0935,2.0935,2.0935,1
20160901|2016-09-08 07:00,8,2.0905,2.0905,2.0905,2.0905,4
20160901|2016-09-08 08:00,8,2.087,2.0895,2.087,2.0895,3
20160901|2016-09-08 08:30,8,2.091,2.091,2.0875,2.0875,3
20160901|2016-09-08 09:00,8,2.082,2.082,2.08,2.082,54
20160901|2016-09-08 09:30,8,2.0865,2.0865,2.0865,2.0865,2
20160901|2016-09-08 11:30,8,2.095,2.095,2.095,2.095,2
20160901|2016-09-08 12:00,8,2.0975,2.0975,2.0955,2.0955,10
20160901|2016-09-08 12:30,8,2.097,2.097,2.097,2.097,3
20160901|2016-09-08 13:00,8,2.0965,2.0965,2.0965,2.0965,4
20160901|2016-09-08 13:30,8,2.097,2.097,2.097,2.097,1
20160901|2016-09-08 14:00,8,2.0955,2.0955,2.095,2.095,13
20160901|2016-09-08 15:00,8,2.095,2.095,2.095,2.095,5
20160901|2016-09-08 15:30,8,2.0965,2.0965,2.0965,2.0965,4
20160901|2016-09-08 18:30,9,2.097,2.097,2.0965,2.0965,2
20160901|2016-09-08 23:30,9,2.0975,2.0975,2.0965,2.0965,3
20160901|2016-09-09 00:00,9,2.0965,2.0965,2.0965,2.0965,1
20160901|2016-09-09 05:00,9,2.097,2.097,2.097,2.097,2
20160901|2016-09-09 05:30,9,2.095,2.095,2.095,2.095,11
20160901|2016-09-09 07:30,9,2.0875,2.0875,2.0875,2.0875,2
20160901|2016-09-09 08:00,9,2.0895,2.0895,2.0895,2.0895,3
20160901|2016-09-09 08:30,9,2.09,2.0915,2.0845,2.0845,4
20160901|2016-09-09 09:00,9,2.0885,2.0885,2.0885,2.0885,5
20160901|2016-09-09 09:30,9,2.082,2.0835,2.082,2.0835,25
20160901|2016-09-09 11:00,9,2.0865,2.087,2.0865,2.087,5
20160901|2016-09-09 12:00,9,2.0875,2.0875,2.0875,2.0875,2
20160901|2016-09-09 12:30,9,2.087,2.087,2.087,2.087,1
20160901|2016-09-09 13:00,9,2.0855,2.0855,2.0855,2.0855,1
20160901|2016-09-09 14:00,9,2.0865,2.0865,2.0865,2.0865,5
20160901|2016-09-09 14:30,9,2.085,2.0875,2.085,2.0875,8
20160901|2016-09-09 15:00,9,2.0865,2.088,2.0865,2.088,3
20160901|2016-09-09 15:30,9,2.087,2.087,2.085,2.085,5
20160901|2016-09-11 17:00,12,2.08,2.08,2.08,2.08,4
20160901|2016-09-11 18:30,12,2.085,2.085,2.085,2.085,7
20160901|2016-09-11 20:00,12,2.075,2.075,2.07,2.07,8
20160901|2016-09-12 01:30,12,2.065,2.065,2.061,2.061,5
20160901|2016-09-12 08:30,12,2.081,2.089,2.081,2.089,7
20160901|2016-09-12 09:00,12,2.0905,2.091,2.0895,2.0895,5
20160901|2016-09-12 09:30,12,2.091,2.091,2.091,2.091,1
20160901|2016-09-12 10:00,12,2.0915,2.0915,2.0915,2.0915,1
20160901|2016-09-12 10:30,12,2.093,2.093,2.093,2.093,19
20160901|2016-09-12 11:30,12,2.0955,2.0955,2.0955,2.0955,15
20160901|2016-09-12 12:30,12,2.0955,2.0955,2.0955,2.0955,17
20160901|2016-09-12 13:00,12,2.102,2.102,2.102,2.102,1
20160901|2016-09-12 13:30,12,2.1025,2.1025,2.1025,2.1025,1
20160901|2016-09-12 14:30,12,2.103,2.103,2.1005,2.1005,7
20160901|2016-09-12 15:30,12,2.102,2.102,2.102,2.102,6
20160901|2016-09-12 18:00,13,2.098,2.098,2.098,2.098,3
20160901|2016-09-12 20:00,13,2.095,2.095,2.095,2.095,1
20160901|2016-09-13 00:30,13,2.0945,2.0945,2.0945,2.0945,3
20160901|2016-09-13 04:30,13,2.111,2.111,2.111,2.111,1
20160901|2016-09-13 07:00,13,2.103,2.103,2.103,2.103,1
20160901|2016-09-13 07:30,13,2.102,2.102,2.102,2.102,1
20160901|2016-09-13 08:00,13,2.105,2.1085,2.105,2.108,55
20160901|2016-09-13 08:30,13,2.106,2.106,2.1025,2.1025,38
20160901|2016-09-13 09:00,13,2.0885,2.092,2.0885,2.092,11
20160901|2016-09-13 09:30,13,2.091,2.091,2.091,2.091,2
20160901|2016-09-13 10:00,13,2.09,2.09,2.09,2.09,2
20160901|2016-09-13 10:30,13,2.09,2.092,2.09,2.092,12
20160901|2016-09-13 11:00,13,2.094,2.094,2.094,2.094,10
20160901|2016-09-13 11:30,13,2.096,2.096,2.096,2.096,5
20160901|2016-09-13 14:30,13,2.096,2.096,2.096,2.096,5
20160901|2016-09-13 15:00,13,2.0965,2.0965,2.0965,2.0965,1
20160901|2016-09-13 21:00,14,2.105,2.105,2.105,2.105,2
20160901|2016-09-14 01:00,14,2.102,2.102,2.102,2.102,1
20160901|2016-09-14 02:00,14,2.105,2.107,2.105,2.107,11
20160901|2016-09-14 05:00,14,2.123,2.1235,2.123,2.1235,2
20160901|2016-09-14 06:00,14,2.1225,2.1225,2.121,2.121,137
20160901|2016-09-14 06:30,14,2.119,2.119,2.119,2.119,3
20160901|2016-09-14 07:00,14,2.121,2.125,2.1205,2.125,9
20160901|2016-09-14 07:30,14,2.1285,2.1285,2.1285,2.1285,3
20160901|2016-09-14 08:00,14,2.129,2.1295,2.129,2.1295,4
20160901|2016-09-14 09:00,14,2.1285,2.1355,2.1275,2.1355,5
20160901|2016-09-14 10:00,14,2.143,2.15,2.143,2.15,11
20160901|2016-09-14 10:30,14,2.146,2.1465,2.146,2.1465,6
20160901|2016-09-14 11:00,14,2.148,2.148,2.147,2.147,3
20160901|2016-09-14 11:30,14,2.1475,2.1475,2.1475,2.1475,6
20160901|2016-09-14 12:00,14,2.1485,2.1485,2.1485,2.1485,1
20160901|2016-09-14 12:30,14,2.149,2.15,2.1475,2.1475,90
20160901|2016-09-14 14:00,14,2.1455,2.1455,2.1455,2.1455,2
20160901|2016-09-14 14:30,14,2.1455,2.1465,2.1455,2.1465,5
20160901|2016-09-14 17:00,15,2.1465,2.1465,2.1465,2.1465,2
20160901|2016-09-15 05:30,15,2.1415,2.1415,2.1415,2.1415,2
20160901|2016-09-15 08:00,15,2.147,2.148,2.146,2.148,88
20160901|2016-09-15 09:00,15,2.15,2.1525,2.15,2.1505,135
20160901|2016-09-15 09:30,15,2.148,2.148,2.148,2.148,1
20160901|2016-09-15 10:00,15,2.1535,2.1535,2.1535,2.1535,7
20160901|2016-09-15 11:30,15,2.1525,2.1525,2.1525,2.1525,2
20160901|2016-09-15 12:00,15,2.1535,2.1535,2.1515,2.1515,6
20160901|2016-09-15 12:30,15,2.1525,2.1525,2.1525,2.1525,2
20160901|2016-09-15 13:30,15,2.1545,2.1545,2.1545,2.1545,1
20160901|2016-09-15 14:00,15,2.156,2.156,2.156,2.156,4
20160901|2016-09-15 14:30,15,2.155,2.155,2.155,2.155,1
20160901|2016-09-16 03:30,16,2.1545,2.1545,2.1545,2.1545,2
20160901|2016-09-16 06:30,16,2.144,2.144,2.144,2.144,1
20160901|2016-09-16 08:00,16,2.1465,2.1465,2.1465,2.1465,1
20160901|2016-09-16 08:30,16,2.1435,2.1475,2.1435,2.1475,6
20160901|2016-09-16 09:30,16,2.153,2.153,2.152,2.153,47
20160901|2016-09-16 10:00,16,2.1525,2.1525,2.152,2.152,18
20160901|2016-09-16 10:30,16,2.152,2.152,2.152,2.152,24
20160901|2016-09-16 11:00,16,2.155,2.155,2.155,2.155,1
20160901|2016-09-16 12:00,16,2.1515,2.1515,2.1505,2.1505,8
20160901|2016-09-16 14:00,16,2.15,2.15,2.15,2.15,2
20160901|2016-09-16 15:30,16,2.1485,2.1485,2.148,2.148,7
20160901|2016-09-18 20:30,19,2.137,2.137,2.137,2.137,2
20160901|2016-09-18 23:30,19,2.14,2.14,2.14,2.14,1
20160901|2016-09-19 01:30,19,2.137,2.137,2.137,2.137,1
20160901|2016-09-19 06:30,19,2.144,2.144,2.144,2.144,7
20160901|2016-09-19 08:00,19,2.147,2.147,2.1435,2.1465,7
20160901|2016-09-19 09:00,19,2.142,2.142,2.142,2.142,2
20160901|2016-09-19 09:30,19,2.146,2.146,2.145,2.145,3
20160901|2016-09-19 11:00,19,2.147,2.147,2.147,2.147,2
20160901|2016-09-19 13:00,19,2.1475,2.1485,2.1465,2.1465,6
20160901|2016-09-19 14:00,19,2.147,2.147,2.147,2.147,2
20160901|2016-09-19 14:30,19,2.148,2.148,2.148,2.148,1
20160901|2016-09-19 15:00,19,2.148,2.148,2.148,2.148,1
20160901|2016-09-19 15:30,19,2.147,2.147,2.147,2.147,15
20160901|2016-09-19 17:00,20,2.148,2.1485,2.148,2.1485,6
20160901|2016-09-20 00:30,20,2.144,2.144,2.144,2.144,1
20160901|2016-09-20 01:30,20,2.144,2.144,2.144,2.144,1
20160901|2016-09-20 02:00,20,2.15,2.15,2.15,2.15,7
20160901|2016-09-20 04:30,20,2.1535,2.1535,2.153,2.153,27
20160901|2016-09-20 05:00,20,2.152,2.152,2.152,2.152,17
20160901|2016-09-20 07:30,20,2.1465,2.1475,2.1465,2.1475,8
20160901|2016-09-20 09:00,20,2.1515,2.1515,2.149,2.1515,3
20160901|2016-09-20 09:30,20,2.152,2.155,2.152,2.155,7
20160901|2016-09-20 10:00,20,2.158,2.158,2.157,2.157,12
20160901|2016-09-20 10:30,20,2.1605,2.1605,2.1575,2.1575,44
20160901|2016-09-20 12:00,20,2.156,2.156,2.155,2.155,4
20160901|2016-09-21 07:30,21,2.148,2.148,2.148,2.148,1
20160901|2016-09-21 09:00,21,2.146,2.146,2.146,2.146,1
20160901|2016-09-21 11:00,21,2.145,2.145,2.145,2.145,8
20160901|2016-09-21 12:00,21,2.1455,2.146,2.1455,2.146,4
20160901|2016-09-21 13:00,21,2.1555,2.1565,2.1555,2.1565,3
20160901|2016-09-21 15:30,21,2.155,2.155,2.155,2.155,1
20160901|2016-09-22 01:00,22,2.167,2.167,2.167,2.167,3
20160901|2016-09-22 01:30,22,2.1675,2.1675,2.167,2.167,11
20160901|2016-09-22 05:30,22,2.18,2.18,2.18,2.18,2
20160901|2016-09-22 06:00,22,2.1795,2.1795,2.1795,2.1795,1
20160901|2016-09-22 06:30,22,2.1825,2.185,2.1825,2.185,15
20160901|2016-09-22 07:00,22,2.185,2.185,2.185,2.185,3
20160901|2016-09-22 07:30,22,2.186,2.186,2.183,2.183,7
20160901|2016-09-22 08:00,22,2.182,2.182,2.182,2.182,1
20160901|2016-09-22 10:00,22,2.188,2.188,2.188,2.188,3
20160901|2016-09-22 10:30,22,2.19,2.19,2.19,2.19,2
20160901|2016-09-22 12:30,22,2.188,2.188,2.188,2.188,12
20160901|2016-09-22 13:30,22,2.1845,2.1845,2.1845,2.1845,2
20160901|2016-09-22 14:30,22,2.184,2.184,2.184,2.184,2
20160901|2016-09-22 15:00,22,2.1835,2.1835,2.183,2.183,3
20160901|2016-09-23 01:30,23,2.1885,2.1885,2.1885,2.1885,2
20160901|2016-09-23 02:00,23,2.19,2.1915,2.19,2.19,18
20160901|2016-09-23 09:00,23,2.19,2.19,2.19,2.19,8
20160901|2016-09-23 09:30,23,2.196,2.196,2.196,2.196,2
20160901|2016-09-23 10:00,23,2.1955,2.1955,2.1955,2.1955,4
20160901|2016-09-23 11:30,23,2.1935,2.1935,2.1935,2.1935,5
20160901|2016-09-23 13:00,23,2.1915,2.1915,2.1915,2.1915,1
20160901|2016-09-23 15:30,23,2.1915,2.1915,2.1915,2.1915,1
20160901|2016-09-26 03:00,26,2.18,2.18,2.1785,2.1785,4
20160901|2016-09-26 08:00,26,2.182,2.182,2.182,2.182,46
20160901|2016-09-26 08:30,26,2.182,2.185,2.182,2.1845,152
20160901|2016-09-26 10:00,26,2.1875,2.1875,2.1875,2.1875,4
20160901|2016-09-26 11:00,26,2.1885,2.1885,2.1885,2.1885,1
20160901|2016-09-26 12:30,26,2.187,2.187,2.187,2.187,2
20160901|2016-09-26 14:30,26,2.18,2.18,2.18,2.18,2
20160901|2016-09-26 20:30,27,2.174,2.174,2.174,2.174,2
20160901|2016-09-27 02:00,27,2.185,2.185,2.185,2.185,7
20160901|2016-09-27 07:30,27,2.171,2.171,2.171,2.171,4
20160901|2016-09-27 08:00,27,2.165,2.165,2.161,2.161,24
20160901|2016-09-27 08:30,27,2.162,2.163,2.1605,2.163,42
20160901|2016-09-27 09:00,27,2.165,2.165,2.165,2.165,2
20160901|2016-09-27 09:30,27,2.167,2.167,2.167,2.167,3
20160901|2016-09-27 11:30,27,2.1605,2.1605,2.1605,2.1605,3
20160901|2016-09-27 12:00,27,2.166,2.166,2.166,2.166,3
20160901|2016-09-27 15:00,27,2.166,2.166,2.166,2.166,4
20160901|2016-09-28 09:30,28,2.178,2.178,2.178,2.178,1
20161001|2015-03-03 10:30,3,2.65,2.65,2.65,2.65,1
20161001|2015-03-06 13:30,6,2.6225,2.6225,2.6225,2.6225,1
20161001|2015-06-01 07:30,1,2.7415,2.742,2.7415,2.742,2
20161001|2015-06-12 09:00,12,2.7195,2.7195,2.7195,2.7195,3
20161001|2015-06-16 03:30,16,2.67,2.67,2.67,2.67,1
20161001|2015-06-23 11:00,23,2.6645,2.6645,2.6645,2.6645,1
20161001|2015-07-22 00:30,22,2.48,2.48,2.48,2.48,1
20161001|2015-07-22 09:30,22,2.47,2.47,2.47,2.47,1
20161001|2015-07-23 13:30,23,2.408,2.408,2.408,2.408,1
20161001|2015-08-03 02:00,3,2.39,2.39,2.39,2.39,1
20161001|2015-08-10 10:30,10,2.435,2.435,2.435,2.435,1
20161001|2015-08-11 01:00,11,2.405,2.405,2.405,2.405,1
20161001|2015-08-24 11:30,24,2.2785,2.2785,2.2785,2.2785,1
20161001|2015-08-25 08:30,25,2.291,2.291,2.291,2.291,3
20161001|2015-09-09 09:00,9,2.4445,2.4445,2.4445,2.4445,1
20161001|2015-09-09 09:30,9,2.444,2.444,2.444,2.444,1
20161001|2015-09-10 13:00,10,2.482,2.482,2.482,2.482,1
20161001|2015-09-11 03:00,11,2.438,2.438,2.438,2.438,1
20161001|2015-09-18 15:00,18,2.39,2.39,2.39,2.39,2
20161001|2015-09-22 04:00,22,2.35,2.35,2.35,2.35,1
20161001|2015-09-22 04:30,22,2.35,2.35,2.35,2.35,9
20161001|2015-09-22 05:00,22,2.3445,2.3445,2.3445,2.3445,2
20161001|2015-09-25 07:30,25,2.32,2.32,2.32,2.32,2
20161001|2015-09-28 05:00,28,2.275,2.275,2.275,2.275,1
20161001|2015-09-30 03:30,30,2.315,2.315,2.315,2.315,1
20161001|2015-10-01 10:30,1,2.3265,2.3265,2.3265,2.3265,2
20161001|2015-10-19 23:00,20,2.36,2.36,2.36,2.36,5
20161001|2015-10-20 00:30,20,2.36,2.36,2.36,2.36,1
20161001|2015-10-20 01:30,20,2.364,2.364,2.364,2.364,1
20161001|2015-10-22 09:00,22,2.403,2.403,2.403,2.403,1
20161001|2015-10-23 09:30,23,2.364,2.364,2.364,2.364,1
20161001|2015-10-27 13:00,27,2.3735,2.3735,2.3735,2.3735,2
20161001|2015-10-30 09:30,30,2.3305,2.3305,2.3305,2.3305,1
20161001|2015-11-05 04:30,5,2.295,2.295,2.295,2.295,4
20161001|2015-11-06 04:00,6,2.272,2.272,2.272,2.272,1
20161001|2015-11-06 09:00,6,2.27,2.27,2.27,2.27,2
20161001|2015-11-06 10:00,6,2.2635,2.2635,2.2635,2.2635,2
20161001|2015-11-06 13:00,6,2.274,2.2745,2.274,2.2745,2
20161001|2015-11-09 11:30,9,2.26,2.26,2.26,2.26,7
20161001|2015-11-09 23:30,10,2.24,2.24,2.24,2.24,6
20161001|2015-11-10 12:00,10,2.2425,2.2425,2.2425,2.2425,1
20161001|2015-11-13 12:00,13,2.194,2.194,2.194,2.194,1
20161001|2015-11-17 09:30,17,2.137,2.137,2.1365,2.1365,2
20161001|2015-11-17 10:00,17,2.1375,2.138,2.137,2.137,7
20161001|2015-11-17 10:30,17,2.1355,2.1355,2.1305,2.1305,7
20161001|2015-11-18 08:30,18,2.1225,2.123,2.1225,2.123,2
20161001|2015-11-18 09:30,18,2.1155,2.1155,2.1155,2.1155,1
20161001|2015-11-19 09:00,19,2.106,2.107,2.106,2.107,4
20161001|2015-11-19 11:00,19,2.1125,2.1125,2.1125,2.1125,1
20161001|2015-11-20 11:00,20,2.076,2.081,2.0755,2.081,10
20161001|2015-11-23 08:00,23,2.032,2.032,2.032,2.032,2
20161001|2015-11-24 10:30,24,2.095,2.095,2.095,2.095,1
20161001|2015-11-24 15:30,24,2.091,2.091,2.091,2.091,1
20161001|2015-11-30 12:00,30,2.075,2.075,2.075,2.075,2
20161001|2015-12-02 15:30,2,2.0695,2.0695,2.0695,2.0695,1
20161001|2015-12-06 17:00,7,2.0965,2.0965,2.0965,2.0965,2
20161001|2015-12-07 13:00,7,2.071,2.071,2.071,2.071,2
20161001|2015-12-09 12:00,9,2.084,2.084,2.084,2.084,1
20161001|2015-12-10 08:00,10,2.081,2.081,2.081,2.081,1
20161001|2015-12-11 15:30,11,2.126,2.126,2.126,2.126,1
20161001|2015-12-14 09:30,14,2.128,2.128,2.128,2.128,1
20161001|2015-12-15 15:30,15,2.075,2.075,2.075,2.075,3
20161001|2015-12-16 08:00,16,2.098,2.098,2.098,2.098,1
20161001|2015-12-16 11:00,16,2.101,2.101,2.101,2.101,1
20161001|2015-12-18 07:30,18,2.1145,2.1145,2.1145,2.1145,2
20161001|2015-12-22 13:30,22,2.133,2.133,2.133,2.133,1
20161001|2015-12-28 10:00,28,2.101,2.101,2.101,2.101,3
20161001|2015-12-29 11:30,29,2.1505,2.151,2.1505,2.151,2
20161001|2016-01-06 13:30,6,2.111,2.111,2.111,2.111,4
20161001|2016-01-11 07:00,11,2.009,2.009,2.009,2.009,1
20161001|2016-01-13 08:00,13,1.999,1.999,1.999,1.999,2
20161001|2016-01-15 13:30,15,1.973,1.973,1.973,1.973,1
20161001|2016-01-22 13:00,22,2.024,2.024,2.024,2.024,2
20161001|2016-01-22 15:00,22,2.0235,2.0235,2.0235,2.0235,1
20161001|2016-01-25 11:00,25,2.0125,2.016,2.0125,2.016,3
20161001|2016-01-26 15:30,26,2.057,2.057,2.057,2.057,1
20161001|2016-01-27 08:30,27,2.0655,2.067,2.0645,2.067,11
20161001|2016-02-02 17:00,3,2.0675,2.0675,2.0675,2.0675,1
20161001|2016-02-03 07:00,3,2.09,2.09,2.09,2.09,1
20161001|2016-02-03 12:00,3,2.1125,2.1125,2.1125,2.1125,1
20161001|2016-02-04 08:30,4,2.1405,2.143,2.1405,2.143,4
20161001|2016-02-04 09:00,4,2.148,2.148,2.148,2.148,1
20161001|2016-02-05 14:00,5,2.1,2.1,2.1,2.1,1
20161001|2016-02-10 12:00,10,2.0235,2.0235,2.0235,2.0235,1
20161001|2016-02-18 09:30,18,2.0855,2.0855,2.0855,2.0855,1
20161001|2016-02-18 17:00,19,2.0855,2.0855,2.0855,2.0855,1
20161001|2016-02-22 09:00,22,2.1335,2.1335,2.1335,2.1335,1
20161001|2016-02-23 06:30,23,2.1175,2.1175,2.1175,2.1175,1
20161001|2016-02-23 09:30,23,2.1135,2.1135,2.1135,2.1135,3
20161001|2016-02-23 10:30,23,2.1095,2.1095,2.1095,2.1095,1
20161001|2016-02-25 00:30,25,2.1,2.1,2.1,2.1,1
20161001|2016-02-25 08:30,25,2.09,2.09,2.09,2.09,2
20161001|2016-02-25 09:00,25,2.09,2.09,2.09,2.09,2
20161001|2016-02-25 17:30,26,2.097,2.098,2.097,2.098,6
20161001|2016-02-29 08:00,29,2.125,2.125,2.125,2.125,1
20161001|2016-02-29 14:00,29,2.1375,2.1375,2.1375,2.1375,1
20161001|2016-03-02 11:30,2,2.184,2.1865,2.184,2.1865,5
20161001|2016-03-02 17:00,3,2.1975,2.1975,2.1975,2.1975,2
20161001|2016-03-03 02:30,3,2.1905,2.1905,2.1905,2.1905,4
20161001|2016-03-03 07:30,3,2.1945,2.1945,2.1935,2.1945,9
20161001|2016-03-03 08:00,3,2.1945,2.1945,2.1925,2.194,22
20161001|2016-03-03 08:30,3,2.194,2.1945,2.1935,2.194,15
20161001|2016-03-03 11:00,3,2.2095,2.2095,2.2095,2.2095,5
20161001|2016-03-03 11:30,3,2.209,2.209,2.209,2.209,4
20161001|2016-03-03 17:00,4,2.2175,2.2175,2.2175,2.2175,3
20161001|2016-03-04 11:30,4,2.275,2.275,2.274,2.274,4
20161001|2016-03-07 09:00,7,2.2765,2.2765,2.2765,2.2765,1
20161001|2016-03-07 09:30,7,2.2765,2.2765,2.2765,2.2765,1
20161001|2016-03-07 11:30,7,2.288,2.288,2.288,2.288,4
20161001|2016-03-07 18:00,8,2.28,2.28,2.28,2.28,5
20161001|2016-03-08 08:30,8,2.2425,2.2425,2.2425,2.2425,1
20161001|2016-03-08 11:30,8,2.2305,2.2305,2.2295,2.2295,4
20161001|2016-03-09 09:30,9,2.254,2.254,2.254,2.254,1
20161001|2016-03-09 11:30,9,2.2415,2.2415,2.2405,2.2405,4
20161001|2016-03-10 08:30,10,2.226,2.2375,2.225,2.2355,32
20161001|2016-03-10 11:30,10,2.2235,2.2275,2.223,2.2275,36
20161001|2016-03-11 11:30,11,2.25,2.25,2.25,2.25,3
20161001|2016-03-14 11:30,14,2.2485,2.2485,2.2485,2.2485,4
20161001|2016-03-15 11:30,15,2.244,2.244,2.2435,2.2435,3
20161001|2016-03-16 11:30,16,2.2455,2.2455,2.2455,2.2455,4
20161001|2016-03-17 11:30,17,2.3045,2.3045,2.3035,2.3035,4
20161001|2016-03-17 15:30,17,2.302,2.302,2.302,2.302,2
20161001|2016-03-18 02:00,18,2.318,2.318,2.318,2.318,1
20161001|2016-03-18 10:30,18,2.297,2.297,2.297,2.297,1
20161001|2016-03-18 11:30,18,2.2935,2.2935,2.2935,2.2935,3
20161001|2016-03-18 13:00,18,2.2985,2.2985,2.2985,2.2985,1
20161001|2016-03-21 11:30,21,2.305,2.305,2.3045,2.3045,3
20161001|2016-03-21 17:00,22,2.3,2.3,2.3,2.3,1
20161001|2016-03-22 11:30,22,2.3015,2.3015,2.3005,2.3005,4
20161001|2016-03-22 15:00,22,2.3055,2.3055,2.3055,2.3055,1
20161001|2016-03-23 09:30,23,2.253,2.253,2.253,2.253,1
20161001|2016-03-23 11:30,23,2.248,2.249,2.248,2.249,13
20161001|2016-03-24 11:30,24,2.241,2.241,2.2405,2.2405,4
20161001|2016-03-28 11:00,28,2.2655,2.2655,2.2655,2.2655,1
20161001|2016-03-28 11:30,28,2.2655,2.2655,2.259,2.259,4
20161001|2016-03-29 11:30,29,2.23,2.23,2.23,2.23,4
20161001|2016-03-30 11:30,30,2.207,2.207,2.206,2.206,4
20161001|2016-03-30 15:30,30,2.207,2.207,2.207,2.207,1
20161001|2016-03-31 02:00,31,2.1925,2.1925,2.1925,2.1925,1
20161001|2016-03-31 09:30,31,2.21,2.21,2.21,2.21,1
20161001|2016-03-31 11:30,31,2.1985,2.1985,2.1985,2.1985,3
20161001|2016-03-31 15:30,31,2.2005,2.2005,2.2005,2.2005,1
20161001|2016-04-01 07:00,1,2.199,2.199,2.199,2.199,2
20161001|2016-04-01 08:00,1,2.181,2.181,2.181,2.181,1
20161001|2016-04-01 11:30,1,2.1815,2.1815,2.1815,2.1815,1
20161001|2016-04-04 02:30,4,2.1735,2.1735,2.1735,2.1735,1
20161001|2016-04-04 03:30,4,2.185,2.185,2.185,2.185,1
20161001|2016-04-04 12:00,4,2.16,2.16,2.16,2.16,1
20161001|2016-04-05 07:00,5,2.158,2.158,2.158,2.158,1
20161001|2016-04-05 10:00,5,2.158,2.158,2.158,2.158,1
20161001|2016-04-05 11:30,5,2.158,2.158,2.158,2.158,1
20161001|2016-04-06 12:00,6,2.165,2.165,2.165,2.165,1
20161001|2016-04-06 19:30,7,2.1725,2.1725,2.1725,2.1725,1
20161001|2016-04-07 02:00,7,2.162,2.162,2.15,2.15,7
20161001|2016-04-07 05:00,7,2.13,2.13,2.13,2.13,4
20161001|2016-04-07 12:00,7,2.099,2.099,2.099,2.099,1
20161001|2016-04-08 07:30,8,2.098,2.098,2.098,2.098,1
20161001|2016-04-08 11:30,8,2.106,2.106,2.106,2.106,1
20161001|2016-04-11 12:00,11,2.1065,2.1065,2.1065,2.1065,1
20161001|2016-04-12 09:30,12,2.1385,2.1385,2.1385,2.1385,1
20161001|2016-04-12 11:30,12,2.1615,2.1615,2.1615,2.1615,1
20161001|2016-04-12 13:00,12,2.165,2.165,2.165,2.165,1
20161001|2016-04-12 21:00,13,2.182,2.182,2.182,2.182,1
20161001|2016-04-13 11:30,13,2.185,2.185,2.185,2.185,1
20161001|2016-04-13 17:00,14,2.191,2.191,2.191,2.191,5
20161001|2016-04-13 20:30,14,2.179,2.179,2.179,2.179,4
20161001|2016-04-14 11:00,14,2.187,2.187,2.187,2.187,2
20161001|2016-04-14 11:30,14,2.189,2.189,2.189,2.189,1
20161001|2016-04-15 07:00,15,2.16,2.16,2.16,2.16,4
20161001|2016-04-15 08:30,15,2.1675,2.1675,2.1675,2.1675,1
20161001|2016-04-15 12:00,15,2.174,2.174,2.174,2.174,1
20161001|2016-04-18 11:30,18,2.1825,2.1825,2.1825,2.1825,1
20161001|2016-04-19 07:00,19,2.1855,2.1855,2.1855,2.1855,2
20161001|2016-04-19 12:00,19,2.242,2.242,2.242,2.242,1
20161001|2016-04-19 19:30,20,2.236,2.236,2.236,2.236,1
20161001|2016-04-19 20:00,20,2.2355,2.2355,2.2355,2.2355,1
20161001|2016-04-20 09:30,20,2.239,2.239,2.239,2.239,1
20161001|2016-04-20 10:00,20,2.25,2.25,2.25,2.25,1
20161001|2016-04-20 11:30,20,2.2535,2.2535,2.2535,2.2535,1
20161001|2016-04-21 11:30,21,2.2645,2.2645,2.2645,2.2645,1
20161001|2016-04-22 11:30,22,2.2765,2.2765,2.2765,2.2765,1
20161001|2016-04-25 11:30,25,2.2665,2.2665,2.2665,2.2665,1
20161001|2016-04-25 12:00,25,2.267,2.267,2.267,2.267,1
20161001|2016-04-26 12:00,26,2.257,2.257,2.257,2.257,1
20161001|2016-04-27 08:30,27,2.22,2.22,2.22,2.22,1
20161001|2016-04-27 12:00,27,2.2345,2.2345,2.2345,2.2345,1
20161001|2016-04-28 12:00,28,2.242,2.242,2.242,2.242,1
20161001|2016-04-28 15:30,28,2.239,2.239,2.239,2.239,1
20161001|2016-04-29 11:30,29,2.2925,2.2925,2.2925,2.2925,1
20161001|2016-04-29 15:30,29,2.2875,2.2875,2.2875,2.2875,1
20161001|2016-05-02 19:00,3,2.27,2.27,2.27,2.27,1
20161001|2016-05-03 09:30,3,2.2225,2.2225,2.2225,2.2225,1
20161001|2016-05-05 09:30,5,2.1645,2.1645,2.1645,2.1645,3
20161001|2016-05-06 09:00,6,2.16,2.16,2.16,2.16,1
20161001|2016-05-06 11:30,6,2.165,2.165,2.165,2.165,1
20161001|2016-05-09 08:30,9,2.1175,2.1175,2.1175,2.1175,1
20161001|2016-05-09 10:00,9,2.1235,2.124,2.1185,2.121,93
20161001|2016-05-09 10:30,9,2.1185,2.1185,2.1165,2.117,14
20161001|2016-05-09 11:30,9,2.116,2.1185,2.116,2.1185,4
20161001|2016-05-09 12:30,9,2.114,2.1145,2.114,2.114,22
20161001|2016-05-10 08:30,10,2.1215,2.1215,2.1215,2.1215,1
20161001|2016-05-10 09:00,10,2.1165,2.1165,2.1165,2.1165,1
20161001|2016-05-10 11:00,10,2.1115,2.1115,2.1115,2.1115,1
20161001|2016-05-11 08:30,11,2.124,2.124,2.124,2.124,2
20161001|2016-05-11 11:30,11,2.1175,2.1175,2.1175,2.1175,1
20161001|2016-05-12 00:30,12,2.133,2.133,2.133,2.133,5
20161001|2016-05-12 10:00,12,2.1,2.1,2.095,2.095,10
20161001|2016-05-12 10:30,12,2.077,2.077,2.077,2.077,1
20161001|2016-05-13 11:30,13,2.0875,2.0875,2.084,2.084,4
20161001|2016-05-13 13:30,13,2.08,2.081,2.08,2.081,3
20161001|2016-05-16 08:30,16,2.099,2.099,2.099,2.099,5
20161001|2016-05-16 10:30,16,2.106,2.106,2.106,2.106,3
20161001|2016-05-16 11:00,16,2.097,2.097,2.097,2.097,3
20161001|2016-05-16 15:00,16,2.1025,2.1025,2.1025,2.1025,1
20161001|2016-05-17 07:30,17,2.094,2.094,2.094,2.094,4
20161001|2016-05-17 09:00,17,2.087,2.087,2.087,2.087,2
20161001|2016-05-17 12:30,17,2.1005,2.1005,2.1005,2.1005,1
20161001|2016-05-17 13:30,17,2.098,2.098,2.098,2.098,2
20161001|2016-05-17 17:00,18,2.105,2.105,2.105,2.105,2
20161001|2016-05-19 08:30,19,2.0495,2.0495,2.0495,2.0495,1
20161001|2016-05-23 09:30,23,2.071,2.0715,2.071,2.0715,5
20161001|2016-05-23 10:30,23,2.065,2.065,2.065,2.065,1
20161001|2016-05-23 11:30,23,2.062,2.063,2.062,2.063,9
20161001|2016-05-25 10:00,25,2.1105,2.111,2.1105,2.111,3
20161001|2016-05-25 14:00,25,2.115,2.115,2.115,2.115,1
20161001|2016-05-26 12:30,26,2.1155,2.1155,2.1155,2.1155,1
20161001|2016-05-29 20:00,31,2.115,2.115,2.115,2.115,1
20161001|2016-05-31 11:00,31,2.113,2.113,2.113,2.113,1
20161001|2016-06-01 08:00,1,2.0665,2.0665,2.066,2.066,2
20161001|2016-06-01 08:30,1,2.0695,2.0695,2.0695,2.0695,1
20161001|2016-06-01 12:00,1,2.084,2.084,2.084,2.084,1
20161001|2016-06-01 14:30,1,2.083,2.083,2.083,2.083,2
20161001|2016-06-02 09:00,2,2.079,2.079,2.079,2.079,1
20161001|2016-06-02 12:00,2,2.0785,2.079,2.078,2.078,7
20161001|2016-06-03 10:00,3,2.124,2.124,2.124,2.124,2
20161001|2016-06-03 12:00,3,2.1215,2.1215,2.1185,2.1185,7
20161001|2016-06-03 13:00,3,2.1225,2.1225,2.122,2.122,2
20161001|2016-06-05 17:00,6,2.1255,2.1255,2.1255,2.1255,1
20161001|2016-06-06 12:00,6,2.125,2.1255,2.1245,2.1245,8
20161001|2016-06-06 20:00,7,2.1295,2.1295,2.1295,2.1295,4
20161001|2016-06-07 06:00,7,2.079,2.079,2.079,2.079,1
20161001|2016-06-07 09:00,7,2.066,2.066,2.066,2.066,1
20161001|2016-06-07 12:00,7,2.059,2.0595,2.0585,2.0585,7
20161001|2016-06-08 03:00,8,2.0745,2.075,2.0745,2.075,7
20161001|2016-06-08 07:30,8,2.0895,2.0895,2.089,2.089,4
20161001|2016-06-08 12:00,8,2.07,2.07,2.0685,2.0685,7
20161001|2016-06-08 12:30,8,2.071,2.071,2.071,2.071,8
20161001|2016-06-08 13:00,8,2.073,2.073,2.073,2.073,15
20161001|2016-06-09 07:30,9,2.03,2.03,2.03,2.03,1
20161001|2016-06-09 08:00,9,2.0295,2.0295,2.0295,2.0295,1
20161001|2016-06-09 12:00,9,2.0465,2.0465,2.0445,2.0455,8
20161001|2016-06-09 13:00,9,2.0485,2.0485,2.0485,2.0485,1
20161001|2016-06-10 12:00,10,2.0375,2.0375,2.0355,2.0355,3
20161001|2016-06-13 12:00,13,2.061,2.0615,2.0605,2.061,7
20161001|2016-06-13 13:00,13,2.0595,2.0595,2.0595,2.0595,2
20161001|2016-06-14 09:00,14,2.0475,2.0475,2.0475,2.0475,1
20161001|2016-06-14 10:00,14,2.0445,2.0445,2.0445,2.0445,2
20161001|2016-06-14 10:30,14,2.0445,2.0445,2.0445,2.0445,2
20161001|2016-06-14 12:00,14,2.048,2.048,2.047,2.047,6
20161001|2016-06-14 15:30,14,2.0515,2.0515,2.0515,2.0515,1
20161001|2016-06-15 12:00,15,2.0965,2.0965,2.0955,2.0955,7
20161001|2016-06-15 12:30,15,2.0995,2.0995,2.0975,2.0975,10
20161001|2016-06-15 15:30,15,2.096,2.097,2.096,2.097,2
20161001|2016-06-16 09:00,16,2.051,2.051,2.051,2.051,1
20161001|2016-06-16 12:00,16,2.055,2.0555,2.055,2.055,7
20161001|2016-06-16 13:00,16,2.058,2.0605,2.058,2.0605,20
20161001|2016-06-17 07:00,17,2.062,2.062,2.062,2.062,1
20161001|2016-06-17 09:00,17,2.073,2.073,2.073,2.073,1
20161001|2016-06-17 11:30,17,2.0655,2.0655,2.0655,2.0655,1
20161001|2016-06-17 12:00,17,2.0605,2.061,2.0595,2.0595,4
20161001|2016-06-20 07:00,20,2.0845,2.0845,2.0845,2.0845,1
20161001|2016-06-20 08:30,20,2.084,2.086,2.084,2.086,5
20161001|2016-06-20 14:00,20,2.0985,2.0985,2.098,2.098,8
20161001|2016-06-21 06:30,21,2.083,2.091,2.083,2.091,2
20161001|2016-06-21 10:30,21,2.117,2.117,2.117,2.117,1
20161001|2016-06-21 14:00,21,2.1285,2.1285,2.1285,2.1285,1
20161001|2016-06-21 14:30,21,2.1265,2.1265,2.1265,2.1265,1
20161001|2016-06-21 20:00,22,2.1145,2.1145,2.1145,2.1145,1
20161001|2016-06-22 06:00,22,2.1345,2.1345,2.1335,2.1335,8
20161001|2016-06-22 06:30,22,2.131,2.131,2.131,2.131,2
20161001|2016-06-22 07:00,22,2.139,2.139,2.139,2.139,1
20161001|2016-06-22 10:00,22,2.1365,2.1365,2.1365,2.1365,3
20161001|2016-06-22 15:30,22,2.1375,2.1375,2.1375,2.1375,2
20161001|2016-06-22 20:30,23,2.1335,2.1335,2.1335,2.1335,1
20161001|2016-06-23 06:30,23,2.1585,2.1585,2.1585,2.1585,1
20161001|2016-06-23 11:00,23,2.1665,2.1665,2.1665,2.1665,3
20161001|2016-06-23 21:00,24,2.142,2.142,2.142,2.142,1
20161001|2016-06-23 22:30,24,2.0775,2.0775,2.0775,2.0775,2
20161001|2016-06-24 03:30,24,2.128,2.128,2.128,2.128,1
20161001|2016-06-24 06:00,24,2.117,2.117,2.117,2.117,1
20161001|2016-06-24 08:00,24,2.1165,2.1165,2.1165,2.1165,1
20161001|2016-06-24 09:30,24,2.1325,2.1325,2.1325,2.1325,3
20161001|2016-06-24 10:30,24,2.128,2.128,2.128,2.128,1
20161001|2016-06-27 01:00,27,2.1305,2.1305,2.1305,2.1305,1
20161001|2016-06-27 01:30,27,2.1435,2.145,2.1435,2.145,3
20161001|2016-06-27 09:30,27,2.1325,2.1325,2.1275,2.1275,11
20161001|2016-06-27 10:00,27,2.127,2.127,2.127,2.127,1
20161001|2016-06-27 10:30,27,2.127,2.127,2.127,2.127,1
20161001|2016-06-27 13:00,27,2.1285,2.1285,2.1285,2.1285,2
20161001|2016-06-28 00:30,28,2.167,2.167,2.167,2.167,5
20161001|2016-06-28 02:30,28,2.1695,2.1695,2.1695,2.1695,3
20161001|2016-06-28 07:30,28,2.178,2.1815,2.178,2.181,8
20161001|2016-06-28 08:30,28,2.1805,2.1805,2.178,2.178,9
20161001|2016-06-28 12:00,28,2.177,2.177,2.177,2.177,2
20161001|2016-06-28 14:30,28,2.181,2.181,2.181,2.181,3
20161001|2016-06-29 10:30,29,2.19,2.19,2.19,2.19,3
20161001|2016-06-30 08:30,30,2.197,2.197,2.197,2.197,2
20161001|2016-06-30 12:30,30,2.196,2.196,2.196,2.196,3
20161001|2016-06-30 13:00,30,2.2055,2.2055,2.2055,2.2055,1
20161001|2016-06-30 13:30,30,2.203,2.203,2.202,2.202,6
20161001|2016-06-30 15:30,30,2.205,2.205,2.205,2.205,1
20161001|2016-07-01 10:30,1,2.232,2.232,2.232,2.232,6
20161001|2016-07-01 11:30,1,2.2205,2.2205,2.2205,2.2205,2
20161001|2016-07-01 14:30,1,2.2345,2.2345,2.2345,2.2345,1
20161001|2016-07-01 15:00,1,2.225,2.225,2.225,2.225,2
20161001|2016-07-04 17:00,5,2.2215,2.2215,2.2215,2.2215,1
20161001|2016-07-04 21:30,5,2.2025,2.2025,2.2025,2.2025,1
20161001|2016-07-04 22:30,5,2.2025,2.2025,2.2025,2.2025,1
20161001|2016-07-05 05:00,5,2.1895,2.1895,2.1895,2.1895,1
20161001|2016-07-05 08:00,5,2.2065,2.2065,2.2065,2.2065,1
20161001|2016-07-05 10:00,5,2.1705,2.1705,2.1705,2.1705,3
20161001|2016-07-05 11:30,5,2.187,2.187,2.187,2.187,3
20161001|2016-07-05 15:00,5,2.1875,2.1875,2.1875,2.1875,1
20161001|2016-07-05 18:00,6,2.187,2.187,2.187,2.187,1
20161001|2016-07-06 05:30,6,2.1455,2.1455,2.1455,2.1455,1
20161001|2016-07-06 07:00,6,2.139,2.139,2.139,2.139,6
20161001|2016-07-06 09:00,6,2.1455,2.1455,2.1455,2.1455,2
20161001|2016-07-06 11:30,6,2.157,2.1575,2.157,2.1575,3
20161001|2016-07-06 13:00,6,2.16,2.16,2.16,2.16,4
20161001|2016-07-07 09:00,7,2.14,2.14,2.14,2.14,1
20161001|2016-07-07 10:00,7,2.1285,2.1285,2.1285,2.1285,1
20161001|2016-07-07 11:30,7,2.1275,2.1275,2.1275,2.1275,2
20161001|2016-07-07 12:00,7,2.1255,2.1255,2.1255,2.1255,1
20161001|2016-07-07 12:30,7,2.124,2.124,2.1235,2.1235,3
20161001|2016-07-07 14:30,7,2.1245,2.1245,2.1245,2.1245,20
20161001|2016-07-07 22:30,8,2.1255,2.1255,2.1255,2.1255,2
20161001|2016-07-08 09:00,8,2.1355,2.1355,2.13,2.13,3
20161001|2016-07-08 11:00,8,2.129,2.129,2.1285,2.1285,6
20161001|2016-07-08 11:30,8,2.123,2.123,2.123,2.123,2
20161001|2016-07-10 22:00,11,2.1465,2.1465,2.1465,2.1465,4
20161001|2016-07-11 08:00,11,2.164,2.164,2.164,2.164,1
20161001|2016-07-11 08:30,11,2.162,2.162,2.162,2.162,6
20161001|2016-07-11 10:00,11,2.1535,2.1535,2.1535,2.1535,2
20161001|2016-07-11 11:30,11,2.1515,2.1515,2.1495,2.15,4
20161001|2016-07-11 15:00,11,2.147,2.147,2.1465,2.1465,2
20161001|2016-07-11 15:30,11,2.1475,2.1475,2.1475,2.1475,1
20161001|2016-07-12 09:00,12,2.181,2.181,2.181,2.181,1
20161001|2016-07-12 10:30,12,2.1925,2.209,2.1925,2.208,8
20161001|2016-07-12 11:30,12,2.2155,2.216,2.2155,2.216,2
20161001|2016-07-12 12:00,12,2.216,2.216,2.213,2.213,4
20161001|2016-07-12 23:30,13,2.2615,2.2675,2.261,2.265,6
20161001|2016-07-13 00:00,13,2.268,2.268,2.268,2.268,1
20161001|2016-07-13 00:30,13,2.2775,2.2775,2.2775,2.2775,1
20161001|2016-07-13 02:00,13,2.2445,2.2445,2.2445,2.2445,2
20161001|2016-07-13 07:00,13,2.25,2.25,2.25,2.25,1
20161001|2016-07-13 07:30,13,2.253,2.253,2.253,2.253,2
20161001|2016-07-13 08:30,13,2.236,2.236,2.236,2.236,1
20161001|2016-07-13 10:30,13,2.239,2.239,2.239,2.239,3
20161001|2016-07-13 11:30,13,2.242,2.2425,2.242,2.2425,2
20161001|2016-07-13 13:30,13,2.243,2.2445,2.243,2.2445,3
20161001|2016-07-13 15:30,13,2.2405,2.2405,2.2405,2.2405,1
20161001|2016-07-13 17:00,14,2.2415,2.2415,2.2415,2.2415,2
20161001|2016-07-14 08:30,14,2.241,2.241,2.241,2.241,2
20161001|2016-07-14 09:00,14,2.2395,2.2395,2.2395,2.2395,6
20161001|2016-07-14 12:00,14,2.245,2.2455,2.245,2.2455,4
20161001|2016-07-15 01:00,15,2.241,2.241,2.241,2.241,1
20161001|2016-07-15 05:00,15,2.263,2.263,2.263,2.263,4
20161001|2016-07-15 06:00,15,2.26,2.26,2.26,2.26,1
20161001|2016-07-15 06:30,15,2.2605,2.261,2.2605,2.261,2
20161001|2016-07-15 07:00,15,2.262,2.262,2.262,2.262,1
20161001|2016-07-15 08:00,15,2.27,2.27,2.27,2.27,2
20161001|2016-07-15 09:30,15,2.251,2.251,2.246,2.246,2
20161001|2016-07-15 10:00,15,2.245,2.245,2.244,2.244,3
20161001|2016-07-15 10:30,15,2.239,2.239,2.2345,2.2355,6
20161001|2016-07-15 11:30,15,2.2385,2.2385,2.2365,2.2365,7
20161001|2016-07-15 12:30,15,2.2375,2.2375,2.2375,2.2375,3
20161001|2016-07-18 09:00,18,2.23,2.23,2.23,2.23,1
20161001|2016-07-18 10:30,18,2.2425,2.2425,2.2425,2.2425,3
20161001|2016-07-18 11:30,18,2.24,2.24,2.24,2.24,2
20161001|2016-07-18 12:30,18,2.2385,2.2405,2.238,2.2405,7
20161001|2016-07-19 07:30,19,2.252,2.252,2.252,2.252,3
20161001|2016-07-19 09:30,19,2.26,2.26,2.26,2.26,1
20161001|2016-07-19 10:30,19,2.2675,2.2675,2.2675,2.2675,5
20161001|2016-07-19 11:00,19,2.265,2.265,2.262,2.262,3
20161001|2016-07-19 11:30,19,2.264,2.264,2.264,2.264,1
20161001|2016-07-19 12:00,19,2.266,2.266,2.266,2.266,2
20161001|2016-07-19 13:30,19,2.261,2.261,2.261,2.261,1
20161001|2016-07-19 20:30,20,2.25,2.25,2.25,2.25,2
20161001|2016-07-20 11:00,20,2.254,2.254,2.254,2.254,3
20161001|2016-07-20 12:00,20,2.2575,2.2575,2.2555,2.2555,3
20161001|2016-07-20 14:30,20,2.2485,2.2485,2.2485,2.2485,3
20161001|2016-07-21 06:30,21,2.2605,2.2605,2.2605,2.2605,1
20161001|2016-07-21 08:00,21,2.2655,2.2655,2.2655,2.2655,2
20161001|2016-07-21 09:00,21,2.2685,2.269,2.268,2.2685,13
20161001|2016-07-21 09:30,21,2.263,2.263,2.263,2.263,5
20161001|2016-07-21 10:30,21,2.2645,2.2645,2.2645,2.2645,1
20161001|2016-07-21 11:00,21,2.2635,2.265,2.2635,2.265,2
20161001|2016-07-21 11:30,21,2.261,2.2615,2.261,2.2615,2
20161001|2016-07-22 08:30,22,2.2695,2.2695,2.2695,2.2695,2
20161001|2016-07-22 09:00,22,2.272,2.272,2.271,2.271,3
20161001|2016-07-22 11:00,22,2.2355,2.2355,2.234,2.234,5
20161001|2016-07-22 11:30,22,2.2385,2.2385,2.2385,2.2385,2
20161001|2016-07-22 12:00,22,2.2355,2.2355,2.2355,2.2355,1
20161001|2016-07-24 17:00,25,2.24,2.24,2.24,2.24,1
20161001|2016-07-24 20:00,25,2.246,2.246,2.246,2.246,4
20161001|2016-07-25 05:30,25,2.243,2.243,2.243,2.243,1
20161001|2016-07-25 08:30,25,2.2325,2.2325,2.2325,2.2325,2
20161001|2016-07-25 09:00,25,2.214,2.214,2.214,2.214,1
20161001|2016-07-25 09:30,25,2.2145,2.217,2.213,2.217,19
20161001|2016-07-25 11:00,25,2.228,2.228,2.228,2.228,3
20161001|2016-07-25 11:30,25,2.221,2.221,2.221,2.221,2
20161001|2016-07-25 19:00,26,2.2255,2.2255,2.2255,2.2255,1
20161001|2016-07-26 06:30,26,2.2095,2.2095,2.2095,2.2095,1
20161001|2016-07-26 08:00,26,2.2175,2.2175,2.2175,2.2175,1
20161001|2016-07-26 08:30,26,2.23,2.2325,2.23,2.2325,3
20161001|2016-07-26 09:00,26,2.2275,2.2275,2.2275,2.2275,2
20161001|2016-07-26 09:30,26,2.2315,2.2315,2.2315,2.2315,1
20161001|2016-07-26 11:30,26,2.23,2.23,2.23,2.23,2
20161001|2016-07-27 06:30,27,2.2145,2.2165,2.2145,2.2165,5
20161001|2016-07-27 07:30,27,2.2135,2.2135,2.2135,2.2135,1
20161001|2016-07-27 08:00,27,2.223,2.223,2.2225,2.2225,2
20161001|2016-07-27 10:30,27,2.1955,2.1955,2.1955,2.1955,2
20161001|2016-07-27 11:00,27,2.197,2.197,2.197,2.197,1
20161001|2016-07-27 11:30,27,2.188,2.188,2.1875,2.1875,3
20161001|2016-07-27 12:00,27,2.187,2.187,2.187,2.187,1
20161001|2016-07-28 06:00,28,2.2055,2.2055,2.2055,2.2055,1
20161001|2016-07-28 07:30,28,2.2165,2.217,2.2165,2.217,19
20161001|2016-07-28 10:30,28,2.2145,2.2145,2.2145,2.2145,1
20161001|2016-07-28 11:30,28,2.214,2.214,2.213,2.2135,4
20161001|2016-07-28 13:00,28,2.217,2.217,2.217,2.217,1
20161001|2016-07-29 00:30,29,2.205,2.205,2.205,2.205,1
20161001|2016-07-29 02:00,29,2.196,2.196,2.196,2.196,5
20161001|2016-07-29 08:00,29,2.213,2.213,2.213,2.213,1
20161001|2016-07-29 08:30,29,2.211,2.211,2.205,2.205,5
20161001|2016-07-29 09:00,29,2.2065,2.211,2.2065,2.211,4
20161001|2016-07-29 11:30,29,2.2245,2.2245,2.2245,2.2245,4
20161001|2016-07-29 12:30,29,2.227,2.227,2.227,2.227,4
20161001|2016-07-29 14:30,29,2.229,2.229,2.229,2.229,1
20161001|2016-07-31 18:30,1,2.229,2.229,2.229,2.229,2
20161001|2016-07-31 20:00,1,2.229,2.229,2.229,2.229,1
20161001|2016-07-31 21:00,1,2.23,2.23,2.23,2.23,1
20161001|2016-07-31 22:00,1,2.2285,2.2285,2.2285,2.2285,1
20161001|2016-08-01 01:30,1,2.2455,2.2455,2.2455,2.2455,4
20161001|2016-08-01 02:00,1,2.242,2.242,2.242,2.242,2
20161001|2016-08-01 08:30,1,2.2195,2.2195,2.2195,2.2195,1
20161001|2016-08-01 09:00,1,2.215,2.215,2.215,2.215,1
20161001|2016-08-01 09:30,1,2.215,2.215,2.215,2.215,3
20161001|2016-08-01 11:00,1,2.2035,2.2035,2.2035,2.2035,5
20161001|2016-08-01 11:30,1,2.2065,2.2065,2.2045,2.2045,21
20161001|2016-08-01 14:30,1,2.1925,2.1925,2.1925,2.1925,1
20161001|2016-08-01 18:30,2,2.1985,2.1985,2.198,2.198,4
20161001|2016-08-02 03:30,2,2.209,2.209,2.209,2.209,3
20161001|2016-08-02 08:00,2,2.23,2.23,2.23,2.23,1
20161001|2016-08-02 09:00,2,2.239,2.239,2.239,2.239,1
20161001|2016-08-02 10:00,2,2.219,2.219,2.219,2.219,1
20161001|2016-08-02 14:00,2,2.2135,2.2135,2.2135,2.2135,1
20161001|2016-08-03 08:30,3,2.1855,2.187,2.185,2.1865,7
20161001|2016-08-03 11:30,3,2.2035,2.2035,2.2035,2.2035,1
20161001|2016-08-04 02:30,4,2.185,2.185,2.185,2.185,2
20161001|2016-08-04 04:30,4,2.176,2.176,2.1745,2.1745,2
20161001|2016-08-04 08:30,4,2.1715,2.1715,2.1695,2.1695,4
20161001|2016-08-04 09:30,4,2.167,2.167,2.1625,2.1625,3
20161001|2016-08-04 10:00,4,2.171,2.171,2.171,2.171,1
20161001|2016-08-04 10:30,4,2.181,2.181,2.181,2.181,1
20161001|2016-08-04 11:30,4,2.182,2.182,2.182,2.182,1
20161001|2016-08-04 12:00,4,2.179,2.179,2.179,2.179,1
20161001|2016-08-04 14:30,4,2.1795,2.181,2.1795,2.181,20
20161001|2016-08-05 01:30,5,2.183,2.183,2.183,2.183,1
20161001|2016-08-05 02:30,5,2.1855,2.1855,2.1855,2.1855,1
20161001|2016-08-05 07:00,5,2.1725,2.1725,2.1725,2.1725,6
20161001|2016-08-05 07:30,5,2.1655,2.1655,2.165,2.165,15
20161001|2016-08-05 09:00,5,2.1675,2.1695,2.1675,2.1695,2
20161001|2016-08-05 10:00,5,2.168,2.168,2.1675,2.1675,10
20161001|2016-08-05 11:00,5,2.1625,2.1625,2.159,2.159,42
20161001|2016-08-05 11:30,5,2.16,2.16,2.16,2.16,1
20161001|2016-08-05 12:30,5,2.165,2.165,2.165,2.165,1
20161001|2016-08-05 14:30,5,2.1645,2.1645,2.1645,2.1645,1
20161001|2016-08-07 21:00,8,2.177,2.177,2.174,2.174,12
20161001|2016-08-08 08:30,8,2.178,2.178,2.178,2.178,4
20161001|2016-08-08 09:00,8,2.185,2.185,2.185,2.185,3
20161001|2016-08-08 11:00,8,2.17,2.17,2.17,2.17,10
20161001|2016-08-08 12:30,8,2.1705,2.1705,2.1705,2.1705,1
20161001|2016-08-08 20:30,9,2.162,2.162,2.162,2.162,1
20161001|2016-08-09 02:00,9,2.15,2.15,2.15,2.15,1
20161001|2016-08-09 05:30,9,2.1605,2.1605,2.1605,2.1605,5
20161001|2016-08-09 08:00,9,2.1525,2.1525,2.1525,2.1525,1
20161001|2016-08-09 08:30,9,2.1575,2.1575,2.1575,2.1575,1
20161001|2016-08-09 09:00,9,2.1535,2.1535,2.1535,2.1535,4
20161001|2016-08-09 09:30,9,2.16,2.16,2.1585,2.1585,2
20161001|2016-08-09 11:00,9,2.1565,2.1565,2.154,2.154,11
20161001|2016-08-09 11:30,9,2.154,2.154,2.154,2.154,3
20161001|2016-08-09 17:00,10,2.1545,2.1545,2.1545,2.1545,1
20161001|2016-08-10 02:00,10,2.166,2.166,2.166,2.166,1
20161001|2016-08-10 07:30,10,2.2005,2.2005,2.2005,2.2005,1
20161001|2016-08-10 08:00,10,2.1955,2.1965,2.1955,2.196,25
20161001|2016-08-10 09:00,10,2.197,2.197,2.197,2.197,2
20161001|2016-08-10 09:30,10,2.191,2.191,2.191,2.191,2
20161001|2016-08-10 11:30,10,2.178,2.178,2.1735,2.1735,11
20161001|2016-08-11 08:30,11,2.187,2.187,2.1815,2.1815,3
20161001|2016-08-11 10:00,11,2.196,2.196,2.196,2.196,3
20161001|2016-08-11 10:30,11,2.1925,2.1925,2.1925,2.1925,1
20161001|2016-08-11 11:00,11,2.191,2.191,2.191,2.191,6
20161001|2016-08-11 13:30,11,2.193,2.193,2.193,2.193,1
20161001|2016-08-11 20:00,12,2.191,2.191,2.191,2.191,1
20161001|2016-08-12 02:00,12,2.183,2.183,2.183,2.183,1
20161001|2016-08-12 03:30,12,2.178,2.178,2.1755,2.1755,50
20161001|2016-08-12 04:30,12,2.1685,2.1685,2.1685,2.1685,1
20161001|2016-08-12 05:00,12,2.159,2.159,2.159,2.159,6
20161001|2016-08-12 06:30,12,2.153,2.1545,2.153,2.1545,6
20161001|2016-08-12 07:30,12,2.1595,2.1595,2.1595,2.1595,6
20161001|2016-08-12 08:00,12,2.162,2.162,2.1605,2.1605,18
20161001|2016-08-12 08:30,12,2.16,2.16,2.16,2.16,18
20161001|2016-08-12 09:00,12,2.157,2.157,2.157,2.157,5
20161001|2016-08-12 09:30,12,2.16,2.16,2.16,2.16,3
20161001|2016-08-12 10:30,12,2.1525,2.1525,2.1505,2.1505,7
20161001|2016-08-12 11:30,12,2.1435,2.145,2.1435,2.1435,3
20161001|2016-08-12 12:00,12,2.1445,2.1445,2.1445,2.1445,2
20161001|2016-08-12 12:30,12,2.145,2.145,2.145,2.145,6
20161001|2016-08-12 13:30,12,2.1455,2.1455,2.1455,2.1455,10
20161001|2016-08-12 14:30,12,2.1415,2.1415,2.1415,2.1415,1
20161001|2016-08-12 15:00,12,2.142,2.142,2.142,2.142,3
20161001|2016-08-15 02:00,15,2.1465,2.1465,2.1465,2.1465,10
20161001|2016-08-15 08:00,15,2.1445,2.1445,2.1445,2.1445,4
20161001|2016-08-15 09:30,15,2.1545,2.158,2.1545,2.158,8
20161001|2016-08-15 10:00,15,2.155,2.158,2.155,2.1575,20
20161001|2016-08-15 10:30,15,2.1545,2.1545,2.1545,2.1545,20
20161001|2016-08-15 11:00,15,2.154,2.155,2.154,2.155,10
20161001|2016-08-15 11:30,15,2.1565,2.1565,2.1565,2.1565,3
20161001|2016-08-16 09:00,16,2.163,2.163,2.163,2.163,10
20161001|2016-08-16 09:30,16,2.1655,2.166,2.165,2.165,6
20161001|2016-08-16 11:30,16,2.171,2.1715,2.1705,2.171,10
20161001|2016-08-16 17:30,17,2.1745,2.1745,2.1745,2.1745,2
20161001|2016-08-17 02:30,17,2.1635,2.1635,2.1635,2.1635,6
20161001|2016-08-17 03:00,17,2.159,2.159,2.159,2.159,6
20161001|2016-08-17 04:30,17,2.153,2.153,2.153,2.153,3
20161001|2016-08-17 08:30,17,2.1565,2.1565,2.1565,2.1565,20
20161001|2016-08-17 09:00,17,2.1565,2.1585,2.1565,2.1585,12
20161001|2016-08-17 09:30,17,2.1635,2.1635,2.1635,2.1635,1
20161001|2016-08-17 10:30,17,2.16,2.16,2.16,2.16,1
20161001|2016-08-17 11:30,17,2.157,2.157,2.157,2.157,10
20161001|2016-08-17 12:00,17,2.157,2.157,2.157,2.157,1
20161001|2016-08-17 13:00,17,2.1645,2.1665,2.162,2.1625,15
20161001|2016-08-17 14:00,17,2.1625,2.1625,2.1625,2.1625,2
20161001|2016-08-17 20:30,18,2.168,2.168,2.168,2.168,1
20161001|2016-08-18 04:00,18,2.1925,2.193,2.1925,2.193,8
20161001|2016-08-18 05:30,18,2.192,2.192,2.1915,2.1915,2
20161001|2016-08-18 06:00,18,2.182,2.182,2.181,2.181,8
20161001|2016-08-18 09:00,18,2.1805,2.1805,2.1805,2.1805,7
20161001|2016-08-18 09:30,18,2.175,2.175,2.1715,2.175,43
20161001|2016-08-18 11:30,18,2.172,2.1735,2.172,2.1735,10
20161001|2016-08-18 12:00,18,2.171,2.1735,2.171,2.1735,11
20161001|2016-08-18 13:30,18,2.176,2.176,2.176,2.176,1
20161001|2016-08-18 14:30,18,2.1735,2.1735,2.1735,2.1735,1
20161001|2016-08-18 20:00,19,2.176,2.176,2.176,2.176,1
20161001|2016-08-18 22:30,19,2.17,2.17,2.17,2.17,1
20161001|2016-08-19 01:30,19,2.178,2.178,2.178,2.178,1
20161001|2016-08-19 02:00,19,2.176,2.176,2.176,2.176,1
20161001|2016-08-19 08:30,19,2.1705,2.1705,2.1705,2.1705,3
20161001|2016-08-19 09:00,19,2.174,2.174,2.167,2.167,21
20161001|2016-08-19 09:30,19,2.171,2.171,2.171,2.171,2
20161001|2016-08-19 10:00,19,2.1755,2.1755,2.1755,2.1755,2
20161001|2016-08-19 11:30,19,2.174,2.174,2.1715,2.1715,3
20161001|2016-08-19 12:00,19,2.1725,2.173,2.1725,2.1725,19
20161001|2016-08-19 13:30,19,2.1765,2.1765,2.1765,2.1765,1
20161001|2016-08-21 20:00,22,2.1725,2.1725,2.1725,2.1725,1
20161001|2016-08-21 22:00,22,2.165,2.166,2.165,2.166,4
20161001|2016-08-22 02:30,22,2.1485,2.1485,2.146,2.146,91
20161001|2016-08-22 03:00,22,2.14,2.14,2.14,2.14,6
20161001|2016-08-22 05:30,22,2.146,2.146,2.1445,2.1445,10
20161001|2016-08-22 07:00,22,2.137,2.137,2.137,2.137,1
20161001|2016-08-22 07:30,22,2.1385,2.1385,2.1375,2.1375,3
20161001|2016-08-22 08:00,22,2.144,2.144,2.1435,2.144,22
20161001|2016-08-22 08:30,22,2.1435,2.15,2.1435,2.15,34
20161001|2016-08-22 09:00,22,2.1525,2.1525,2.1525,2.1525,3
20161001|2016-08-22 09:30,22,2.152,2.153,2.152,2.153,4
20161001|2016-08-22 10:00,22,2.152,2.152,2.15,2.15,2
20161001|2016-08-22 11:30,22,2.1445,2.1455,2.1445,2.1455,14
20161001|2016-08-22 12:00,22,2.146,2.148,2.146,2.148,14
20161001|2016-08-22 18:00,23,2.1475,2.1475,2.1475,2.1475,1
20161001|2016-08-22 21:30,23,2.151,2.151,2.151,2.151,2
20161001|2016-08-23 02:00,23,2.1525,2.1525,2.1525,2.1525,1
20161001|2016-08-23 04:00,23,2.1405,2.1405,2.1405,2.1405,1
20161001|2016-08-23 06:00,23,2.138,2.139,2.137,2.139,6
20161001|2016-08-23 06:30,23,2.1395,2.1395,2.1395,2.1395,1
20161001|2016-08-23 07:00,23,2.132,2.132,2.132,2.132,1
20161001|2016-08-23 08:30,23,2.1315,2.1315,2.129,2.129,151
20161001|2016-08-23 09:00,23,2.1265,2.1265,2.1265,2.1265,3
20161001|2016-08-23 09:30,23,2.1245,2.132,2.124,2.1315,7
20161001|2016-08-23 10:00,23,2.128,2.128,2.1275,2.1275,2
20161001|2016-08-23 10:30,23,2.124,2.124,2.119,2.119,7
20161001|2016-08-23 11:00,23,2.1185,2.119,2.1155,2.1155,4
20161001|2016-08-23 11:30,23,2.1215,2.1215,2.1205,2.1215,10
20161001|2016-08-23 12:00,23,2.121,2.122,2.121,2.121,13
20161001|2016-08-23 12:30,23,2.122,2.122,2.122,2.122,1
20161001|2016-08-23 13:30,23,2.1195,2.1195,2.1195,2.1195,2
20161001|2016-08-23 14:00,23,2.1195,2.1195,2.1195,2.1195,1
20161001|2016-08-23 15:30,23,2.119,2.119,2.119,2.119,1
20161001|2016-08-23 18:00,24,2.121,2.121,2.121,2.121,3
20161001|2016-08-23 19:00,24,2.121,2.127,2.121,2.127,151
20161001|2016-08-23 19:30,24,2.123,2.123,2.123,2.123,1
20161001|2016-08-23 20:30,24,2.1215,2.1215,2.1215,2.1215,1
20161001|2016-08-23 21:30,24,2.1165,2.1165,2.1165,2.1165,1
20161001|2016-08-24 01:30,24,2.1165,2.1165,2.1165,2.1165,20
20161001|2016-08-24 03:00,24,2.111,2.111,2.11,2.11,3
20161001|2016-08-24 03:30,24,2.1085,2.1085,2.1085,2.1085,4
20161001|2016-08-24 04:00,24,2.1115,2.1115,2.1115,2.1115,4
20161001|2016-08-24 05:30,24,2.112,2.112,2.112,2.112,1
20161001|2016-08-24 06:30,24,2.1085,2.1085,2.1085,2.1085,1
20161001|2016-08-24 08:00,24,2.103,2.106,2.103,2.106,2
20161001|2016-08-24 08:30,24,2.104,2.104,2.104,2.104,1
20161001|2016-08-24 09:00,24,2.1035,2.104,2.1005,2.1005,14
20161001|2016-08-24 09:30,24,2.101,2.101,2.101,2.101,1
20161001|2016-08-24 10:00,24,2.0955,2.0955,2.0915,2.092,85
20161001|2016-08-24 10:30,24,2.088,2.088,2.084,2.084,15
20161001|2016-08-24 11:00,24,2.084,2.084,2.0825,2.0825,2
20161001|2016-08-24 11:30,24,2.0845,2.0845,2.0795,2.08,28
20161001|2016-08-24 12:00,24,2.081,2.085,2.081,2.0845,16
20161001|2016-08-24 12:30,24,2.0845,2.0845,2.0845,2.0845,1
20161001|2016-08-24 13:00,24,2.082,2.082,2.082,2.082,1
20161001|2016-08-24 14:30,24,2.0825,2.0825,2.0825,2.0825,1
20161001|2016-08-24 15:30,24,2.0815,2.0815,2.0815,2.0815,1
20161001|2016-08-24 19:30,25,2.0885,2.0885,2.0885,2.0885,1
20161001|2016-08-24 20:00,25,2.089,2.089,2.089,2.089,1
20161001|2016-08-24 21:30,25,2.0885,2.0885,2.0885,2.0885,1
20161001|2016-08-25 00:00,25,2.093,2.094,2.093,2.094,40
20161001|2016-08-25 00:30,25,2.0945,2.0945,2.0945,2.0945,1
20161001|2016-08-25 01:00,25,2.0955,2.0955,2.0955,2.0955,5
20161001|2016-08-25 03:00,25,2.086,2.086,2.086,2.086,1
20161001|2016-08-25 04:30,25,2.0895,2.0895,2.0895,2.0895,2
20161001|2016-08-25 05:30,25,2.0865,2.088,2.0865,2.087,5
20161001|2016-08-25 06:30,25,2.092,2.092,2.092,2.092,1
20161001|2016-08-25 07:00,25,2.0895,2.0895,2.0895,2.0895,1
20161001|2016-08-25 08:00,25,2.0845,2.0845,2.0845,2.0845,1
20161001|2016-08-25 08:30,25,2.086,2.086,2.086,2.086,1
20161001|2016-08-25 09:30,25,2.0815,2.0825,2.081,2.0825,14
20161001|2016-08-25 10:00,25,2.0825,2.0835,2.082,2.0835,24
20161001|2016-08-25 11:30,25,2.08,2.08,2.08,2.08,5
20161001|2016-08-25 12:00,25,2.0795,2.08,2.079,2.08,13
20161001|2016-08-25 12:30,25,2.081,2.081,2.081,2.081,1
20161001|2016-08-25 13:00,25,2.0795,2.0795,2.0795,2.0795,1
20161001|2016-08-25 13:30,25,2.079,2.08,2.079,2.08,3
20161001|2016-08-25 15:30,25,2.079,2.079,2.079,2.079,1
20161001|2016-08-25 23:00,26,2.0935,2.0935,2.0935,2.0935,1
20161001|2016-08-26 00:30,26,2.0915,2.0915,2.0915,2.0915,1
20161001|2016-08-26 01:00,26,2.0945,2.096,2.0945,2.096,3
20161001|2016-08-26 03:30,26,2.091,2.0915,2.0905,2.0905,9
20161001|2016-08-26 07:00,26,2.085,2.085,2.085,2.085,4
20161001|2016-08-26 07:30,26,2.087,2.087,2.087,2.087,9
20161001|2016-08-26 08:00,26,2.0855,2.087,2.0855,2.087,12
20161001|2016-08-26 09:00,26,2.08,2.101,2.0795,2.099,22
20161001|2016-08-26 09:30,26,2.0915,2.0915,2.0915,2.0915,1
20161001|2016-08-26 10:00,26,2.0825,2.0855,2.0815,2.0855,23
20161001|2016-08-26 10:30,26,2.082,2.082,2.0785,2.0785,6
20161001|2016-08-26 11:00,26,2.077,2.077,2.075,2.075,8
20161001|2016-08-26 11:30,26,2.078,2.08,2.078,2.08,6
20161001|2016-08-26 12:00,26,2.0825,2.0825,2.081,2.081,8
20161001|2016-08-26 12:30,26,2.081,2.082,2.0805,2.0805,7
20161001|2016-08-26 13:30,26,2.0785,2.0785,2.0785,2.0785,1
20161001|2016-08-26 14:30,26,2.081,2.081,2.081,2.081,1
20161001|2016-08-28 17:00,29,2.0755,2.0755,2.0755,2.0755,2
20161001|2016-08-28 18:30,29,2.076,2.076,2.076,2.076,1
20161001|2016-08-28 19:30,29,2.0785,2.0785,2.0785,2.0785,1
20161001|2016-08-28 20:30,29,2.0855,2.0855,2.083,2.083,2
20161001|2016-08-28 21:00,29,2.0845,2.0845,2.0845,2.0845,1
20161001|2016-08-28 23:00,29,2.0835,2.0835,2.0835,2.0835,4
20161001|2016-08-29 00:30,29,2.084,2.084,2.084,2.084,5
20161001|2016-08-29 01:30,29,2.083,2.083,2.083,2.083,1
20161001|2016-08-29 06:30,29,2.082,2.082,2.082,2.082,12
20161001|2016-08-29 07:00,29,2.082,2.082,2.0785,2.0785,16
20161001|2016-08-29 08:00,29,2.0775,2.0775,2.0775,2.0775,1
20161001|2016-08-29 08:30,29,2.08,2.0835,2.0785,2.0835,5
20161001|2016-08-29 09:00,29,2.082,2.083,2.0795,2.081,16
20161001|2016-08-29 10:00,29,2.081,2.081,2.081,2.081,4
20161001|2016-08-29 10:30,29,2.0805,2.082,2.0805,2.082,8
20161001|2016-08-29 11:00,29,2.08,2.08,2.0775,2.0775,3
20161001|2016-08-29 11:30,29,2.078,2.078,2.0755,2.076,103
20161001|2016-08-29 12:00,29,2.0785,2.0785,2.0785,2.0785,3
20161001|2016-08-29 12:30,29,2.08,2.08,2.08,2.08,1
20161001|2016-08-29 13:00,29,2.0795,2.0795,2.0795,2.0795,1
20161001|2016-08-29 13:30,29,2.0805,2.084,2.0805,2.084,100
20161001|2016-08-29 14:30,29,2.082,2.082,2.082,2.082,1
20161001|2016-08-29 17:00,30,2.0825,2.0835,2.0825,2.0835,5
20161001|2016-08-29 19:30,30,2.0845,2.085,2.0845,2.085,3
20161001|2016-08-29 20:00,30,2.084,2.091,2.084,2.091,5
20161001|2016-08-29 20:30,30,2.091,2.091,2.091,2.091,1
20161001|2016-08-29 21:00,30,2.088,2.088,2.088,2.088,1
20161001|2016-08-29 23:30,30,2.09,2.09,2.09,2.09,1
20161001|2016-08-30 01:00,30,2.084,2.084,2.082,2.082,14
20161001|2016-08-30 01:30,30,2.08,2.08,2.077,2.077,6
20161001|2016-08-30 02:30,30,2.0765,2.0765,2.075,2.075,3
20161001|2016-08-30 03:30,30,2.074,2.075,2.074,2.075,7
20161001|2016-08-30 04:30,30,2.0765,2.0765,2.075,2.075,4
20161001|2016-08-30 05:30,30,2.0725,2.0725,2.072,2.072,6
20161001|2016-08-30 06:00,30,2.078,2.078,2.077,2.077,7
20161001|2016-08-30 06:30,30,2.077,2.0815,2.077,2.0775,9
20161001|2016-08-30 07:00,30,2.079,2.079,2.079,2.079,1
20161001|2016-08-30 07:30,30,2.074,2.074,2.074,2.074,2
20161001|2016-08-30 08:00,30,2.074,2.074,2.0735,2.0735,2
20161001|2016-08-30 08:30,30,2.075,2.075,2.0745,2.0745,4
20161001|2016-08-30 09:00,30,2.075,2.075,2.0705,2.0705,22
20161001|2016-08-30 09:30,30,2.07,2.07,2.07,2.07,10
20161001|2016-08-30 10:00,30,2.0695,2.0705,2.068,2.068,8
20161001|2016-08-30 10:30,30,2.068,2.072,2.068,2.071,32
20161001|2016-08-30 11:30,30,2.07,2.07,2.07,2.07,1
20161001|2016-08-30 12:00,30,2.0735,2.0735,2.0715,2.0715,5
20161001|2016-08-30 12:30,30,2.0695,2.0695,2.0695,2.0695,3
20161001|2016-08-30 13:00,30,2.0695,2.07,2.0685,2.0685,26
20161001|2016-08-30 13:30,30,2.07,2.07,2.069,2.069,3
20161001|2016-08-30 14:00,30,2.07,2.07,2.07,2.07,2
20161001|2016-08-30 14:30,30,2.071,2.071,2.071,2.071,1
20161001|2016-08-30 15:00,30,2.072,2.0735,2.072,2.0735,4
20161001|2016-08-30 15:30,30,2.0725,2.0735,2.0725,2.0735,6
20161001|2016-08-30 17:30,31,2.074,2.074,2.074,2.074,5
20161001|2016-08-30 18:30,31,2.0745,2.0745,2.0745,2.0745,1
20161001|2016-08-30 20:00,31,2.074,2.074,2.074,2.074,2
20161001|2016-08-30 20:30,31,2.0795,2.0795,2.0775,2.079,3
20161001|2016-08-30 23:00,31,2.0805,2.0805,2.08,2.08,5
20161001|2016-08-31 00:00,31,2.0795,2.0795,2.0775,2.0775,3
20161001|2016-08-31 00:30,31,2.0765,2.0765,2.075,2.075,17
20161001|2016-08-31 01:00,31,2.0725,2.074,2.0725,2.074,6
20161001|2016-08-31 02:00,31,2.072,2.075,2.072,2.075,2
20161001|2016-08-31 02:30,31,2.075,2.077,2.075,2.077,6
20161001|2016-08-31 03:00,31,2.0795,2.082,2.0795,2.082,2
20161001|2016-08-31 03:30,31,2.0805,2.086,2.0805,2.086,9
20161001|2016-08-31 04:00,31,2.084,2.084,2.0805,2.0805,3
20161001|2016-08-31 05:00,31,2.0785,2.0785,2.078,2.078,3
20161001|2016-08-31 05:30,31,2.0785,2.0785,2.078,2.078,3
20161001|2016-08-31 06:00,31,2.0775,2.078,2.0775,2.078,3
20161001|2016-08-31 07:00,31,2.073,2.074,2.072,2.074,11
20161001|2016-08-31 07:30,31,2.07,2.0715,2.0695,2.0715,7
20161001|2016-08-31 08:00,31,2.073,2.0785,2.073,2.0785,12
20161001|2016-08-31 08:30,31,2.079,2.0805,2.079,2.0805,7
20161001|2016-08-31 09:00,31,2.0785,2.0805,2.077,2.077,20
20161001|2016-08-31 09:30,31,2.0775,2.0775,2.0775,2.0775,1
20161001|2016-08-31 10:00,31,2.0775,2.079,2.0775,2.079,25
20161001|2016-08-31 10:30,31,2.077,2.077,2.0765,2.0765,3
20161001|2016-08-31 11:30,31,2.073,2.073,2.073,2.073,1
20161001|2016-08-31 12:00,31,2.072,2.072,2.072,2.072,1
20161001|2016-08-31 12:30,31,2.073,2.073,2.073,2.073,5
20161001|2016-08-31 13:00,31,2.0735,2.0735,2.0735,2.0735,2
20161001|2016-08-31 15:00,31,2.0735,2.0735,2.0735,2.0735,1
20161001|2016-08-31 15:30,31,2.0745,2.0745,2.0745,2.0745,1
20161001|2016-08-31 17:00,1,2.073,2.075,2.073,2.0745,9
20161001|2016-08-31 19:30,1,2.078,2.078,2.078,2.078,1
20161001|2016-08-31 20:30,1,2.083,2.0835,2.083,2.0835,2
20161001|2016-08-31 21:00,1,2.083,2.083,2.083,2.083,3
20161001|2016-08-31 21:30,1,2.0805,2.0805,2.0805,2.0805,2
20161001|2016-08-31 22:00,1,2.0825,2.0825,2.0815,2.0815,4
20161001|2016-08-31 23:00,1,2.084,2.084,2.084,2.084,2
20161001|2016-09-01 00:30,1,2.081,2.081,2.081,2.081,1
20161001|2016-09-01 01:00,1,2.09,2.0925,2.09,2.0925,4
20161001|2016-09-01 01:30,1,2.09,2.09,2.087,2.087,3
20161001|2016-09-01 02:00,1,2.084,2.085,2.084,2.085,4
20161001|2016-09-01 02:30,1,2.085,2.085,2.0845,2.0845,2
20161001|2016-09-01 03:00,1,2.0805,2.0815,2.0805,2.0815,2
20161001|2016-09-01 05:30,1,2.083,2.083,2.083,2.083,1
20161001|2016-09-01 06:00,1,2.083,2.083,2.083,2.083,1
20161001|2016-09-01 06:30,1,2.085,2.085,2.085,2.085,1
20161001|2016-09-01 07:30,1,2.077,2.0775,2.077,2.0775,5
20161001|2016-09-01 08:30,1,2.072,2.0735,2.072,2.0735,3
20161001|2016-09-01 09:30,1,2.0715,2.074,2.0715,2.074,6
20161001|2016-09-01 10:00,1,2.072,2.0745,2.072,2.0735,5
20161001|2016-09-01 10:30,1,2.0755,2.08,2.0755,2.08,4
20161001|2016-09-01 11:00,1,2.077,2.0785,2.077,2.0785,6
20161001|2016-09-01 11:30,1,2.072,2.072,2.072,2.072,1
20161001|2016-09-01 12:30,1,2.0765,2.0765,2.075,2.0765,24
20161001|2016-09-01 13:00,1,2.076,2.076,2.076,2.076,1
20161001|2016-09-01 14:00,1,2.0745,2.0745,2.0745,2.0745,4
20161001|2016-09-01 14:30,1,2.075,2.075,2.075,2.075,4
20161001|2016-09-01 17:00,2,2.077,2.077,2.0765,2.0765,2
20161001|2016-09-01 19:00,2,2.077,2.077,2.077,2.077,5
20161001|2016-09-01 21:00,2,2.084,2.084,2.0835,2.0835,3
20161001|2016-09-01 21:30,2,2.0835,2.0845,2.0835,2.0845,2
20161001|2016-09-01 22:30,2,2.0835,2.0835,2.0835,2.0835,1
20161001|2016-09-01 23:00,2,2.084,2.084,2.084,2.084,1
20161001|2016-09-02 00:30,2,2.085,2.085,2.085,2.085,1
20161001|2016-09-02 01:00,2,2.0865,2.0865,2.0865,2.0865,3
20161001|2016-09-02 02:00,2,2.0865,2.0865,2.083,2.083,4
20161001|2016-09-02 02:30,2,2.0835,2.085,2.0835,2.0845,4
20161001|2016-09-02 03:00,2,2.0795,2.0795,2.0795,2.0795,2
20161001|2016-09-02 03:30,2,2.079,2.079,2.0785,2.079,3
20161001|2016-09-02 05:00,2,2.078,2.078,2.078,2.078,1
20161001|2016-09-02 06:00,2,2.0795,2.0795,2.0795,2.0795,2
20161001|2016-09-02 07:30,2,2.0785,2.0845,2.0785,2.083,6
20161001|2016-09-02 08:00,2,2.0795,2.0795,2.079,2.079,2
20161001|2016-09-02 08:30,2,2.087,2.087,2.0855,2.0855,7
20161001|2016-09-02 09:00,2,2.085,2.085,2.074,2.075,22
20161001|2016-09-02 09:30,2,2.0765,2.0765,2.0765,2.0765,3
20161001|2016-09-02 10:00,2,2.076,2.076,2.076,2.076,1
20161001|2016-09-02 10:30,2,2.0765,2.0765,2.0765,2.0765,7
20161001|2016-09-02 11:00,2,2.077,2.077,2.077,2.077,1
20161001|2016-09-02 11:30,2,2.0745,2.0745,2.0745,2.0745,4
20161001|2016-09-02 12:30,2,2.0725,2.0725,2.0725,2.0725,1
20161001|2016-09-02 13:00,2,2.073,2.073,2.0725,2.0725,2
20161001|2016-09-02 14:00,2,2.073,2.073,2.073,2.073,14
20161001|2016-09-02 14:30,2,2.074,2.0755,2.074,2.0755,4
20161001|2016-09-04 17:00,6,2.072,2.075,2.072,2.075,3
20161001|2016-09-04 17:30,6,2.0765,2.0765,2.0765,2.0765,2
20161001|2016-09-04 21:00,6,2.084,2.084,2.0835,2.0835,3
20161001|2016-09-04 21:30,6,2.083,2.0835,2.083,2.083,3
20161001|2016-09-05 00:00,6,2.085,2.0855,2.085,2.0855,12
20161001|2016-09-05 01:30,6,2.0835,2.0835,2.0795,2.0795,2
20161001|2016-09-05 02:30,6,2.08,2.08,2.08,2.08,1
20161001|2016-09-05 03:30,6,2.081,2.081,2.081,2.081,1
20161001|2016-09-05 04:00,6,2.0805,2.0805,2.079,2.079,2
20161001|2016-09-05 05:00,6,2.0755,2.0755,2.0755,2.0755,1
20161001|2016-09-05 08:00,6,2.0745,2.0745,2.0715,2.0715,12
20161001|2016-09-05 08:30,6,2.0725,2.0725,2.0725,2.0725,1
20161001|2016-09-05 09:30,6,2.0745,2.0745,2.0745,2.0745,2
20161001|2016-09-05 11:00,6,2.0805,2.0805,2.0785,2.0785,10
20161001|2016-09-05 19:00,6,2.078,2.08,2.078,2.08,2
20161001|2016-09-05 23:30,6,2.086,2.086,2.086,2.086,1
20161001|2016-09-06 00:00,6,2.088,2.089,2.088,2.089,3
20161001|2016-09-06 00:30,6,2.0865,2.0865,2.0865,2.0865,1
20161001|2016-09-06 01:00,6,2.0865,2.0895,2.086,2.0895,5
20161001|2016-09-06 01:30,6,2.09,2.0915,2.0855,2.0855,7
20161001|2016-09-06 02:00,6,2.085,2.0905,2.085,2.0905,2
20161001|2016-09-06 06:00,6,2.0865,2.0865,2.0865,2.0865,1
20161001|2016-09-06 07:00,6,2.096,2.096,2.089,2.089,5
20161001|2016-09-06 07:30,6,2.0885,2.0885,2.0885,2.0885,1
20161001|2016-09-06 08:00,6,2.082,2.083,2.082,2.083,2
20161001|2016-09-06 08:30,6,2.08,2.08,2.0775,2.0795,4
20161001|2016-09-06 09:00,6,2.083,2.083,2.083,2.083,1
20161001|2016-09-06 09:30,6,2.084,2.084,2.084,2.084,1
20161001|2016-09-06 10:00,6,2.083,2.083,2.0815,2.0815,3
20161001|2016-09-06 10:30,6,2.0795,2.0805,2.0795,2.0805,2
20161001|2016-09-06 11:00,6,2.081,2.083,2.081,2.083,26
20161001|2016-09-06 11:30,6,2.0835,2.0835,2.0835,2.0835,10
20161001|2016-09-06 12:00,6,2.089,2.089,2.089,2.089,2
20161001|2016-09-06 13:00,6,2.088,2.089,2.0875,2.089,13
20161001|2016-09-06 13:30,6,2.0895,2.0895,2.089,2.089,9
20161001|2016-09-06 14:00,6,2.0935,2.094,2.0935,2.094,18
20161001|2016-09-06 14:30,6,2.0925,2.0925,2.0925,2.0925,4
20161001|2016-09-06 15:00,6,2.0915,2.0915,2.091,2.091,6
20161001|2016-09-06 17:00,7,2.089,2.089,2.089,2.089,3
20161001|2016-09-06 18:30,7,2.089,2.089,2.089,2.089,6
20161001|2016-09-06 20:00,7,2.0895,2.0895,2.0895,2.0895,1
20161001|2016-09-06 21:00,7,2.092,2.1085,2.092,2.108,15
20161001|2016-09-06 22:00,7,2.1075,2.108,2.1075,2.108,2
20161001|2016-09-06 22:30,7,2.107,2.107,2.107,2.107,1
20161001|2016-09-06 23:00,7,2.105,2.105,2.105,2.105,1
20161001|2016-09-07 00:30,7,2.104,2.1045,2.1025,2.1025,8
20161001|2016-09-07 01:00,7,2.104,2.1055,2.104,2.1055,5
20161001|2016-09-07 02:00,7,2.101,2.101,2.101,2.101,1
20161001|2016-09-07 02:30,7,2.1015,2.103,2.1015,2.103,3
20161001|2016-09-07 05:30,7,2.104,2.104,2.1035,2.1035,9
20161001|2016-09-07 06:00,7,2.103,2.103,2.103,2.103,1
20161001|2016-09-07 06:30,7,2.0995,2.0995,2.0995,2.0995,1
20161001|2016-09-07 07:00,7,2.102,2.102,2.102,2.102,1
20161001|2016-09-07 07:30,7,2.102,2.1025,2.102,2.1025,3
20161001|2016-09-07 08:30,7,2.1035,2.1035,2.101,2.1025,22
20161001|2016-09-07 09:00,7,2.105,2.105,2.095,2.095,2
20161001|2016-09-07 09:30,7,2.087,2.09,2.087,2.09,2
20161001|2016-09-07 10:00,7,2.089,2.0925,2.089,2.0925,15
20161001|2016-09-07 11:00,7,2.093,2.093,2.0915,2.0915,23
20161001|2016-09-07 11:30,7,2.093,2.093,2.0925,2.0925,3
20161001|2016-09-07 12:00,7,2.095,2.095,2.095,2.095,4
20161001|2016-09-07 13:30,7,2.096,2.096,2.096,2.096,1
20161001|2016-09-07 14:30,7,2.096,2.096,2.0955,2.0955,5
20161001|2016-09-07 17:30,8,2.096,2.096,2.096,2.096,4
20161001|2016-09-07 18:00,8,2.094,2.094,2.0935,2.0935,2
20161001|2016-09-07 19:00,8,2.095,2.095,2.095,2.095,1
20161001|2016-09-07 19:30,8,2.0965,2.097,2.0965,2.097,2
20161001|2016-09-07 20:00,8,2.0965,2.0965,2.0965,2.0965,1
20161001|2016-09-07 20:30,8,2.0985,2.099,2.0985,2.099,6
20161001|2016-09-08 04:00,8,2.0945,2.0945,2.0945,2.0945,1
20161001|2016-09-08 05:30,8,2.0915,2.0915,2.0915,2.0915,1
20161001|2016-09-08 06:30,8,2.0915,2.0925,2.0915,2.0925,3
20161001|2016-09-08 07:30,8,2.0925,2.0925,2.0925,2.0925,2
20161001|2016-09-08 08:00,8,2.0915,2.0915,2.089,2.0915,10
20161001|2016-09-08 08:30,8,2.0945,2.095,2.0915,2.0915,10
20161001|2016-09-08 09:00,8,2.086,2.086,2.084,2.084,3
20161001|2016-09-08 09:30,8,2.0875,2.0875,2.0875,2.0875,14
20161001|2016-09-08 10:00,8,2.0985,2.0985,2.0985,2.0985,1
20161001|2016-09-08 10:30,8,2.0975,2.1015,2.0975,2.1015,13
20161001|2016-09-08 11:00,8,2.1015,2.1015,2.1005,2.1005,5
20161001|2016-09-08 11:30,8,2.097,2.097,2.097,2.097,14
20161001|2016-09-08 12:00,8,2.0995,2.0995,2.0975,2.0975,4
20161001|2016-09-08 15:30,8,2.099,2.099,2.099,2.099,1
20161001|2016-09-08 20:30,9,2.103,2.103,2.1025,2.1025,2
20161001|2016-09-09 07:00,9,2.092,2.092,2.09,2.09,18
20161001|2016-09-09 08:00,9,2.0905,2.0905,2.0905,2.0905,8
20161001|2016-09-09 08:30,9,2.0935,2.0935,2.092,2.092,10
20161001|2016-09-09 09:30,9,2.088,2.089,2.0855,2.089,4
20161001|2016-09-09 10:00,9,2.089,2.089,2.089,2.089,1
20161001|2016-09-09 10:30,9,2.088,2.088,2.088,2.088,4
20161001|2016-09-09 11:00,9,2.09,2.091,2.09,2.091,13
20161001|2016-09-09 11:30,9,2.093,2.093,2.0905,2.0905,3
20161001|2016-09-09 12:00,9,2.091,2.0915,2.088,2.09,10
20161001|2016-09-09 13:00,9,2.0875,2.0875,2.0875,2.0875,1
20161001|2016-09-09 14:30,9,2.0895,2.0895,2.089,2.089,2
20161001|2016-09-11 17:00,12,2.083,2.083,2.083,2.083,1
20161001|2016-09-11 17:30,12,2.083,2.0865,2.083,2.0865,4
20161001|2016-09-11 19:00,12,2.0885,2.0885,2.0885,2.0885,6
20161001|2016-09-11 20:00,12,2.0855,2.0855,2.072,2.072,7
20161001|2016-09-11 20:30,12,2.0745,2.0745,2.0745,2.0745,1
20161001|2016-09-12 00:30,12,2.075,2.075,2.075,2.075,1
20161001|2016-09-12 01:00,12,2.0745,2.0745,2.0745,2.0745,8
20161001|2016-09-12 01:30,12,2.074,2.074,2.063,2.067,32
20161001|2016-09-12 03:00,12,2.067,2.067,2.067,2.067,2
20161001|2016-09-12 06:30,12,2.077,2.077,2.077,2.077,3
20161001|2016-09-12 08:00,12,2.0815,2.0815,2.0815,2.0815,1
20161001|2016-09-12 08:30,12,2.0815,2.0925,2.0815,2.092,7
20161001|2016-09-12 09:00,12,2.0935,2.0935,2.0905,2.091,26
20161001|2016-09-12 09:30,12,2.092,2.0925,2.092,2.0925,3
20161001|2016-09-12 10:00,12,2.0935,2.095,2.0915,2.095,6
20161001|2016-09-12 10:30,12,2.095,2.0955,2.095,2.0955,2
20161001|2016-09-12 11:00,12,2.0955,2.0955,2.094,2.095,15
20161001|2016-09-12 11:30,12,2.0975,2.0975,2.0965,2.0965,11
20161001|2016-09-12 12:00,12,2.098,2.101,2.098,2.099,12
20161001|2016-09-12 13:00,12,2.102,2.1075,2.102,2.1075,8
20161001|2016-09-12 13:30,12,2.1035,2.105,2.1035,2.105,3
20161001|2016-09-12 15:30,12,2.1045,2.1045,2.1045,2.1045,2
20161001|2016-09-12 19:00,13,2.101,2.101,2.101,2.101,1
20161001|2016-09-12 19:30,13,2.101,2.101,2.101,2.101,1
20161001|2016-09-12 20:00,13,2.1015,2.1015,2.1015,2.1015,2
20161001|2016-09-12 22:30,13,2.0965,2.0965,2.0965,2.0965,1
20161001|2016-09-13 00:30,13,2.0965,2.0965,2.0965,2.0965,1
20161001|2016-09-13 01:30,13,2.0985,2.0985,2.0985,2.0985,1
20161001|2016-09-13 02:00,13,2.099,2.099,2.099,2.099,1
20161001|2016-09-13 03:00,13,2.1075,2.1075,2.1075,2.1075,5
20161001|2016-09-13 04:00,13,2.109,2.1105,2.109,2.1105,5
20161001|2016-09-13 07:00,13,2.1035,2.105,2.1035,2.105,11
20161001|2016-09-13 07:30,13,2.103,2.103,2.103,2.103,5
20161001|2016-09-13 08:00,13,2.106,2.112,2.106,2.112,12
20161001|2016-09-13 08:30,13,2.108,2.1105,2.105,2.105,33
20161001|2016-09-13 09:00,13,2.0965,2.0965,2.093,2.093,6
20161001|2016-09-13 09:30,13,2.094,2.094,2.094,2.094,10
20161001|2016-09-13 10:00,13,2.0935,2.0955,2.0935,2.0955,21
20161001|2016-09-13 10:30,13,2.0925,2.098,2.092,2.098,4
20161001|2016-09-13 11:30,13,2.0985,2.1,2.0985,2.0995,5
20161001|2016-09-13 12:30,13,2.101,2.101,2.101,2.101,4
20161001|2016-09-13 14:30,13,2.1005,2.101,2.1005,2.101,6
20161001|2016-09-13 15:00,13,2.1015,2.1015,2.1015,2.1015,2
20161001|2016-09-14 01:00,14,2.106,2.106,2.105,2.106,45
20161001|2016-09-14 02:00,14,2.11,2.11,2.11,2.11,1
20161001|2016-09-14 03:00,14,2.1145,2.121,2.1145,2.1205,18
20161001|2016-09-14 03:30,14,2.1215,2.123,2.12,2.123,13
20161001|2016-09-14 04:00,14,2.122,2.122,2.122,2.122,11
20161001|2016-09-14 04:30,14,2.121,2.129,2.121,2.129,2
20161001|2016-09-14 05:00,14,2.125,2.125,2.125,2.125,1
20161001|2016-09-14 06:00,14,2.125,2.125,2.124,2.124,3
20161001|2016-09-14 07:00,14,2.1235,2.129,2.1235,2.129,3
20161001|2016-09-14 07:30,14,2.129,2.132,2.1285,2.1285,7
20161001|2016-09-14 08:00,14,2.133,2.135,2.1305,2.133,7
20161001|2016-09-14 08:30,14,2.1355,2.14,2.1335,2.1355,15
20161001|2016-09-14 09:00,14,2.132,2.1395,2.132,2.1395,7
20161001|2016-09-14 09:30,14,2.14,2.143,2.137,2.137,11
20161001|2016-09-14 10:00,14,2.1375,2.156,2.1375,2.153,7
20161001|2016-09-14 10:30,14,2.15,2.15,2.1485,2.1485,10
20161001|2016-09-14 11:00,14,2.1505,2.151,2.1505,2.151,4
20161001|2016-09-14 11:30,14,2.1505,2.1525,2.1505,2.1515,4
20161001|2016-09-14 12:00,14,2.152,2.152,2.1515,2.1515,2
20161001|2016-09-14 12:30,14,2.1525,2.1525,2.1525,2.1525,6
20161001|2016-09-14 13:00,14,2.149,2.149,2.148,2.148,6
20161001|2016-09-14 14:00,14,2.148,2.148,2.148,2.148,1
20161001|2016-09-14 14:30,14,2.149,2.149,2.149,2.149,1
20161001|2016-09-14 20:00,15,2.1485,2.15,2.1485,2.15,4
20161001|2016-09-14 20:30,15,2.1505,2.151,2.1505,2.151,2
20161001|2016-09-15 00:00,15,2.154,2.154,2.154,2.154,3
20161001|2016-09-15 02:00,15,2.152,2.152,2.152,2.152,1
20161001|2016-09-15 04:00,15,2.151,2.1515,2.151,2.1515,3
20161001|2016-09-15 04:30,15,2.151,2.151,2.151,2.151,1
20161001|2016-09-15 05:00,15,2.1465,2.1465,2.1465,2.1465,3
20161001|2016-09-15 05:30,15,2.147,2.147,2.147,2.147,1
20161001|2016-09-15 07:00,15,2.1475,2.1475,2.1475,2.1475,2
20161001|2016-09-15 07:30,15,2.1475,2.1485,2.1475,2.1485,3
20161001|2016-09-15 09:00,15,2.154,2.1565,2.154,2.1565,6
20161001|2016-09-15 09:30,15,2.153,2.1545,2.151,2.1545,10
20161001|2016-09-15 10:00,15,2.157,2.157,2.1555,2.156,14
20161001|2016-09-15 10:30,15,2.1545,2.1555,2.1545,2.1555,8
20161001|2016-09-15 11:00,15,2.158,2.158,2.158,2.158,1
20161001|2016-09-15 14:00,15,2.1595,2.1595,2.1595,2.1595,1
20161001|2016-09-15 22:00,16,2.158,2.158,2.158,2.158,1
20161001|2016-09-15 22:30,16,2.157,2.1585,2.157,2.1585,5
20161001|2016-09-16 01:00,16,2.1605,2.1605,2.1605,2.1605,1
20161001|2016-09-16 02:30,16,2.1615,2.1615,2.1615,2.1615,1
20161001|2016-09-16 04:00,16,2.15,2.15,2.149,2.149,2
20161001|2016-09-16 05:00,16,2.1505,2.1505,2.1505,2.1505,1
20161001|2016-09-16 06:00,16,2.148,2.148,2.148,2.148,1
20161001|2016-09-16 07:00,16,2.151,2.151,2.1505,2.1505,4
20161001|2016-09-16 08:30,16,2.1485,2.15,2.1485,2.15,3
20161001|2016-09-16 10:30,16,2.157,2.157,2.157,2.157,2
20161001|2016-09-16 11:30,16,2.1545,2.155,2.1545,2.1545,3
20161001|2016-09-16 12:30,16,2.1525,2.1525,2.1525,2.1525,1
20161001|2016-09-16 13:00,16,2.153,2.1545,2.153,2.1545,4
20161001|2016-09-16 15:00,16,2.154,2.155,2.154,2.155,5
20161001|2016-09-16 15:30,16,2.1545,2.1545,2.1545,2.1545,2
20161001|2016-09-18 19:30,19,2.145,2.145,2.145,2.145,1
20161001|2016-09-18 20:00,19,2.1385,2.1385,2.135,2.135,2
20161001|2016-09-18 21:00,19,2.1385,2.1395,2.1385,2.1395,5
20161001|2016-09-18 21:30,19,2.139,2.139,2.139,2.139,1
20161001|2016-09-18 23:30,19,2.1435,2.144,2.1435,2.144,5
20161001|2016-09-19 01:00,19,2.143,2.143,2.141,2.141,2
20161001|2016-09-19 01:30,19,2.143,2.143,2.143,2.143,10
20161001|2016-09-19 03:30,19,2.1465,2.1465,2.1425,2.1445,7
20161001|2016-09-19 05:00,19,2.146,2.146,2.146,2.146,2
20161001|2016-09-19 07:00,19,2.1515,2.1515,2.1515,2.1515,1
20161001|2016-09-19 07:30,19,2.1505,2.1505,2.1505,2.1505,1
20161001|2016-09-19 08:30,19,2.153,2.1535,2.1485,2.1485,17
20161001|2016-09-19 10:00,19,2.15,2.151,2.15,2.1505,14
20161001|2016-09-19 11:00,19,2.1495,2.1505,2.1495,2.1505,5
20161001|2016-09-19 11:30,19,2.152,2.1525,2.152,2.1525,7
20161001|2016-09-19 12:00,19,2.1505,2.1505,2.1505,2.1505,1
20161001|2016-09-19 14:00,19,2.15,2.15,2.15,2.15,2
20161001|2016-09-19 14:30,19,2.1515,2.1515,2.1515,2.1515,1
20161001|2016-09-19 15:30,19,2.151,2.151,2.151,2.151,2
20161001|2016-09-19 19:30,20,2.1465,2.1465,2.1465,2.1465,1
20161001|2016-09-19 20:00,20,2.143,2.143,2.143,2.143,2
20161001|2016-09-20 00:30,20,2.147,2.147,2.147,2.147,1
20161001|2016-09-20 02:00,20,2.1545,2.157,2.1545,2.157,6
20161001|2016-09-20 06:00,20,2.1505,2.1505,2.1505,2.1505,2
20161001|2016-09-20 07:00,20,2.153,2.153,2.153,2.153,1
20161001|2016-09-20 07:30,20,2.1505,2.1505,2.1505,2.1505,1
20161001|2016-09-20 08:00,20,2.146,2.146,2.146,2.146,3
20161001|2016-09-20 08:30,20,2.1545,2.1545,2.1545,2.1545,3
20161001|2016-09-20 09:30,20,2.1545,2.1545,2.1545,2.1545,1
20161001|2016-09-20 10:00,20,2.1605,2.163,2.1595,2.1625,5
20161001|2016-09-20 10:30,20,2.1655,2.1655,2.1625,2.1625,5
20161001|2016-09-20 11:00,20,2.1595,2.1605,2.159,2.16,15
20161001|2016-09-20 11:30,20,2.16,2.16,2.1585,2.1585,7
20161001|2016-09-20 12:00,20,2.158,2.158,2.1575,2.1575,9
20161001|2016-09-20 13:30,20,2.1565,2.1565,2.1565,2.1565,1
20161001|2016-09-20 15:00,20,2.1575,2.1575,2.1575,2.1575,1
20161001|2016-09-20 15:30,20,2.157,2.157,2.157,2.157,1
20161001|2016-09-20 17:00,21,2.16,2.1635,2.1545,2.1545,7
20161001|2016-09-20 20:00,21,2.1525,2.1525,2.149,2.149,2
20161001|2016-09-20 20:30,21,2.149,2.149,2.149,2.149,1
20161001|2016-09-20 21:00,21,2.149,2.149,2.149,2.149,3
20161001|2016-09-20 21:30,21,2.148,2.1485,2.148,2.1485,5
20161001|2016-09-20 22:00,21,2.1515,2.1515,2.1515,2.1515,1
20161001|2016-09-21 00:00,21,2.149,2.149,2.149,2.149,2
20161001|2016-09-21 01:00,21,2.1535,2.1535,2.1535,2.1535,1
20161001|2016-09-21 03:00,21,2.1495,2.1495,2.1495,2.1495,2
20161001|2016-09-21 03:30,21,2.1485,2.1485,2.1485,2.1485,1
20161001|2016-09-21 04:00,21,2.1495,2.1495,2.1495,2.1495,4
20161001|2016-09-21 04:30,21,2.147,2.147,2.144,2.144,4
20161001|2016-09-21 05:30,21,2.1455,2.1455,2.1455,2.1455,1
20161001|2016-09-21 07:00,21,2.151,2.151,2.151,2.151,1
20161001|2016-09-21 08:00,21,2.1525,2.1525,2.1525,2.1525,1
20161001|2016-09-21 08:30,21,2.1485,2.1485,2.1485,2.1485,1
20161001|2016-09-21 09:00,21,2.1475,2.1475,2.1455,2.1455,11
20161001|2016-09-21 09:30,21,2.1445,2.1445,2.1445,2.1445,1
20161001|2016-09-21 10:00,21,2.1485,2.1505,2.1485,2.1505,6
20161001|2016-09-21 11:00,21,2.147,2.148,2.147,2.148,5
20161001|2016-09-21 11:30,21,2.1475,2.148,2.1475,2.148,10
20161001|2016-09-21 12:00,21,2.1475,2.149,2.1475,2.1475,11
20161001|2016-09-21 13:00,21,2.157,2.1615,2.1535,2.1535,13
20161001|2016-09-21 13:30,21,2.1505,2.1525,2.149,2.1525,3
20161001|2016-09-21 14:00,21,2.1545,2.1545,2.1545,2.1545,1
20161001|2016-09-21 14:30,21,2.157,2.16,2.157,2.16,5
20161001|2016-09-21 19:30,22,2.1565,2.1565,2.1565,2.1565,3
20161001|2016-09-21 20:30,22,2.1685,2.1685,2.1685,2.1685,2
20161001|2016-09-21 21:00,22,2.168,2.168,2.168,2.168,1
20161001|2016-09-21 22:30,22,2.1675,2.1675,2.1675,2.1675,3
20161001|2016-09-21 23:00,22,2.1665,2.1665,2.1665,2.1665,4
20161001|2016-09-21 23:30,22,2.166,2.166,2.166,2.166,1
20161001|2016-09-22 01:00,22,2.164,2.171,2.164,2.171,7
20161001|2016-09-22 01:30,22,2.171,2.1715,2.1695,2.1695,89
20161001|2016-09-22 02:30,22,2.1725,2.1725,2.172,2.172,32
20161001|2016-09-22 03:00,22,2.175,2.175,2.175,2.175,1
20161001|2016-09-22 03:30,22,2.1755,2.1755,2.1755,2.1755,1
20161001|2016-09-22 04:00,22,2.178,2.178,2.178,2.178,1
20161001|2016-09-22 05:00,22,2.181,2.1835,2.181,2.1835,93
20161001|2016-09-22 05:30,22,2.1835,2.186,2.183,2.186,78
20161001|2016-09-22 06:00,22,2.1835,2.184,2.1825,2.1825,48
20161001|2016-09-22 06:30,22,2.186,2.19,2.1855,2.19,105
20161001|2016-09-22 07:00,22,2.1895,2.1895,2.1885,2.1885,16
20161001|2016-09-22 07:30,22,2.189,2.189,2.1855,2.186,14
20161001|2016-09-22 08:00,22,2.186,2.187,2.184,2.1865,40
20161001|2016-09-22 08:30,22,2.1855,2.1875,2.1815,2.1875,37
20161001|2016-09-22 09:00,22,2.187,2.187,2.187,2.187,1
20161001|2016-09-22 10:00,22,2.19,2.19,2.1895,2.1895,11
20161001|2016-09-22 10:30,22,2.193,2.1955,2.192,2.192,33
20161001|2016-09-22 11:00,22,2.192,2.192,2.1915,2.1915,6
20161001|2016-09-22 11:30,22,2.193,2.1935,2.19,2.191,25
20161001|2016-09-22 14:30,22,2.1855,2.1855,2.1855,2.1855,5
20161001|2016-09-22 15:30,22,2.1865,2.1865,2.186,2.186,3
20161001|2016-09-22 19:00,23,2.191,2.191,2.191,2.191,1
20161001|2016-09-22 21:00,23,2.181,2.181,2.181,2.181,3
20161001|2016-09-23 02:00,23,2.1955,2.1955,2.1955,2.1955,9
20161001|2016-09-23 02:30,23,2.193,2.193,2.193,2.193,1
20161001|2016-09-23 03:30,23,2.1865,2.1865,2.185,2.185,72
20161001|2016-09-23 04:00,23,2.186,2.186,2.186,2.186,2
20161001|2016-09-23 06:00,23,2.186,2.186,2.186,2.186,1
20161001|2016-09-23 07:00,23,2.1855,2.19,2.1855,2.1895,26
20161001|2016-09-23 07:30,23,2.1895,2.19,2.189,2.1895,30
20161001|2016-09-23 08:00,23,2.1885,2.1885,2.1835,2.1855,35
20161001|2016-09-23 08:30,23,2.188,2.1915,2.1875,2.1915,14
20161001|2016-09-23 09:00,23,2.192,2.198,2.1895,2.198,95
20161001|2016-09-23 09:30,23,2.1985,2.1995,2.1955,2.1955,35
20161001|2016-09-23 10:00,23,2.197,2.198,2.1965,2.1965,64
20161001|2016-09-23 10:30,23,2.197,2.1995,2.197,2.1995,31
20161001|2016-09-23 11:00,23,2.194,2.194,2.194,2.194,1
20161001|2016-09-23 11:30,23,2.1935,2.1945,2.1935,2.194,17
20161001|2016-09-23 14:30,23,2.1945,2.197,2.1945,2.195,5
20161001|2016-09-25 21:30,26,2.185,2.185,2.185,2.185,11
20161001|2016-09-26 01:00,26,2.1865,2.1865,2.1865,2.1865,1
20161001|2016-09-26 03:30,26,2.178,2.178,2.1755,2.1755,22
20161001|2016-09-26 05:00,26,2.181,2.181,2.181,2.181,4
20161001|2016-09-26 05:30,26,2.178,2.178,2.178,2.178,1
20161001|2016-09-26 06:00,26,2.1765,2.1765,2.1765,2.1765,4
20161001|2016-09-26 06:30,26,2.18,2.18,2.18,2.18,1
20161001|2016-09-26 07:30,26,2.183,2.184,2.183,2.184,5
20161001|2016-09-26 08:00,26,2.185,2.185,2.1835,2.1835,3
20161001|2016-09-26 08:30,26,2.1865,2.1865,2.1865,2.1865,4
20161001|2016-09-26 09:00,26,2.1875,2.1875,2.1865,2.1865,3
20161001|2016-09-26 09:30,26,2.187,2.1895,2.187,2.1895,3
20161001|2016-09-26 10:00,26,2.193,2.193,2.193,2.193,2
20161001|2016-09-26 10:30,26,2.191,2.192,2.191,2.1915,12
20161001|2016-09-26 11:00,26,2.189,2.191,2.189,2.191,14
20161001|2016-09-26 11:30,26,2.1925,2.1925,2.1925,2.1925,1
20161001|2016-09-26 12:00,26,2.191,2.191,2.191,2.191,1
20161001|2016-09-26 13:00,26,2.1885,2.1885,2.1885,2.1885,1
20161001|2016-09-26 15:00,26,2.182,2.182,2.182,2.182,1
20161001|2016-09-26 15:30,26,2.1835,2.1845,2.1835,2.1845,2
20161001|2016-09-26 21:00,27,2.171,2.171,2.171,2.171,1
20161001|2016-09-26 21:30,27,2.1775,2.1775,2.1775,2.1775,1
20161001|2016-09-27 06:00,27,2.173,2.173,2.1705,2.1705,8
20161001|2016-09-27 06:30,27,2.169,2.169,2.169,2.169,4
20161001|2016-09-27 07:00,27,2.1725,2.1725,2.1725,2.1725,1
20161001|2016-09-27 07:30,27,2.173,2.1735,2.1725,2.1735,6
20161001|2016-09-27 08:00,27,2.1605,2.1605,2.1605,2.1605,1
20161001|2016-09-27 08:30,27,2.165,2.165,2.165,2.165,9
20161001|2016-09-27 09:30,27,2.1665,2.1665,2.165,2.1655,50
20161001|2016-09-27 10:00,27,2.1605,2.1645,2.1605,2.1645,25
20161001|2016-09-27 10:30,27,2.161,2.162,2.155,2.162,117
20161001|2016-09-27 11:00,27,2.1605,2.1625,2.16,2.16,90
20161001|2016-09-27 11:30,27,2.161,2.163,2.16,2.163,25
20161001|2016-09-27 12:00,27,2.1635,2.1675,2.1635,2.167,27
20161001|2016-09-27 12:30,27,2.167,2.167,2.167,2.167,2
20161001|2016-09-27 13:00,27,2.166,2.1665,2.166,2.1665,17
20161001|2016-09-27 13:30,27,2.167,2.168,2.167,2.168,10
20161001|2016-09-28 01:30,28,2.1655,2.1655,2.1655,2.1655,6
20161001|2016-09-28 03:00,28,2.1755,2.1755,2.1755,2.1755,1
20161001|2016-09-28 04:30,28,2.173,2.1755,2.171,2.173,150
20161001|2016-09-28 05:00,28,2.1705,2.1725,2.1705,2.1725,54
20161001|2016-09-28 05:30,28,2.176,2.176,2.176,2.176,4
20161001|2016-09-28 06:00,28,2.1735,2.1735,2.1735,2.1735,2
20161001|2016-09-28 06:30,28,2.177,2.177,2.177,2.177,1
20161001|2016-09-28 07:00,28,2.1745,2.1745,2.1745,2.1745,1
20161001|2016-09-28 08:00,28,2.18,2.18,2.179,2.179,5
20161001|2016-09-28 08:30,28,2.18,2.18,2.178,2.178,8
20161001|2016-09-28 09:00,28,2.18,2.18,2.18,2.18,1
20161001|2016-09-28 09:30,28,2.174,2.175,2.174,2.175,6
20161001|2016-09-28 10:00,28,2.171,2.172,2.171,2.172,4
20161001|2016-09-28 11:00,28,2.1765,2.179,2.1765,2.179,5
20161001|2016-09-28 11:30,28,2.18,2.18,2.18,2.18,15
20161001|2016-09-28 12:00,28,2.178,2.178,2.1775,2.1775,8
20161001|2016-09-28 12:30,28,2.181,2.181,2.181,2.181,2
20161001|2016-09-28 14:00,28,2.1945,2.1945,2.1945,2.1945,2
20161001|2016-09-28 14:30,28,2.194,2.1945,2.194,2.1945,4
20161001|2016-09-28 15:30,28,2.1905,2.195,2.1905,2.195,7
20161001|2016-09-28 17:00,29,2.1945,2.1945,2.1945,2.1945,1
20161001|2016-09-28 19:00,29,2.192,2.193,2.192,2.193,2
20161001|2016-09-28 23:30,29,2.196,2.196,2.1955,2.1955,4
20161001|2016-09-29 02:30,29,2.1845,2.1845,2.1845,2.1845,4
20161001|2016-09-29 08:00,29,2.1855,2.1855,2.1855,2.1855,1
20161001|2016-09-29 08:30,29,2.1895,2.194,2.1895,2.194,3
20161001|2016-09-29 09:30,29,2.187,2.187,2.187,2.187,2
20161001|2016-09-29 10:30,29,2.186,2.186,2.186,2.186,6
20161001|2016-09-29 11:00,29,2.1855,2.1855,2.185,2.185,2
20161001|2016-09-29 12:30,29,2.176,2.176,2.176,2.176,3
20161001|2016-09-29 13:00,29,2.1775,2.1775,2.1775,2.1775,1
20161001|2016-09-29 13:30,29,2.1795,2.1795,2.1785,2.1785,2
20161001|2016-09-29 14:00,29,2.179,2.179,2.179,2.179,3
20161001|2016-09-30 07:30,30,2.2,2.2,2.197,2.197,3
20161001|2016-09-30 08:30,30,2.197,2.197,2.196,2.196,2
20161001|2016-09-30 10:00,30,2.2025,2.2085,2.2025,2.2085,18
20161001|2016-09-30 10:30,30,2.209,2.209,2.209,2.209,2
20161001|2016-09-30 11:00,30,2.1965,2.198,2.1965,2.198,10
20161001|2016-09-30 11:30,30,2.198,2.198,2.198,2.198,1
20161001|2016-09-30 12:00,30,2.2055,2.2055,2.204,2.204,19
20161001|2016-09-30 12:30,30,2.204,2.205,2.204,2.205,10
20161001|2016-09-30 13:00,30,2.204,2.204,2.204,2.204,1
20161001|2016-09-30 13:30,30,2.208,2.208,2.208,2.208,2
20161001|2016-09-30 14:00,30,2.207,2.207,2.207,2.207,1
20161001|2016-09-30 15:00,30,2.2045,2.205,2.203,2.203,4
20161001|2016-10-03 06:30,3,2.187,2.187,2.187,2.187,10
20161001|2016-10-03 07:30,3,2.185,2.185,2.185,2.185,1
20161001|2016-10-03 08:00,3,2.1785,2.179,2.1785,2.179,24
20161001|2016-10-03 08:30,3,2.175,2.175,2.1655,2.1655,2
20161001|2016-10-03 09:30,3,2.1825,2.1825,2.1825,2.1825,1
20161001|2016-10-03 10:00,3,2.176,2.176,2.176,2.176,2
20161001|2016-10-03 10:30,3,2.1745,2.1745,2.1745,2.1745,12
20161001|2016-10-03 11:30,3,2.1725,2.1725,2.1725,2.1725,2
20161001|2016-10-03 12:00,3,2.1845,2.1845,2.1835,2.1835,2
20161001|2016-10-03 14:00,3,2.184,2.1845,2.184,2.1845,12
20161001|2016-10-03 15:00,3,2.1845,2.1845,2.1845,2.1845,3
20161001|2016-10-04 05:00,4,2.165,2.165,2.1645,2.1645,10
20161001|2016-10-04 08:30,4,2.1795,2.1795,2.1795,2.1795,4
20161001|2016-10-04 10:00,4,2.165,2.168,2.164,2.168,11
20161001|2016-10-04 11:00,4,2.162,2.162,2.16,2.16,2
20161001|2016-10-04 11:30,4,2.162,2.162,2.162,2.162,2
20161001|2016-10-04 12:00,4,2.1595,2.1595,2.1585,2.1585,3
20161001|2016-10-05 02:00,5,2.155,2.155,2.155,2.155,1
20161001|2016-10-05 03:30,5,2.167,2.167,2.167,2.167,3
20161001|2016-10-05 07:00,5,2.1695,2.1695,2.1695,2.1695,1
20161001|2016-10-05 07:30,5,2.166,2.166,2.166,2.166,2
20161001|2016-10-05 09:30,5,2.159,2.159,2.159,2.159,1
20161001|2016-10-05 10:00,5,2.16,2.16,2.16,2.16,2
20161001|2016-10-05 12:00,5,2.157,2.157,2.1565,2.1565,2
20161001|2016-10-05 13:30,5,2.165,2.165,2.165,2.165,2
20161001|2016-10-05 15:00,5,2.161,2.1625,2.161,2.1625,15
20161001|2016-10-05 15:30,5,2.1625,2.1625,2.1625,2.1625,1
20161001|2016-10-06 02:30,6,2.1475,2.1475,2.1475,2.1475,2
20161001|2016-10-06 07:30,6,2.143,2.143,2.14,2.14,2
20161001|2016-10-06 09:00,6,2.149,2.149,2.149,2.149,1
20161001|2016-10-06 10:00,6,2.1415,2.1415,2.1415,2.1415,1
20161001|2016-10-06 12:00,6,2.149,2.149,2.1485,2.1485,2
20161001|2016-10-06 13:30,6,2.148,2.148,2.148,2.148,1
20161001|2016-10-06 14:00,6,2.1485,2.1485,2.1485,2.1485,4
20161001|2016-10-07 09:00,7,2.1665,2.1665,2.1665,2.1665,1
20161001|2016-10-07 10:00,7,2.1625,2.1625,2.1625,2.1625,2
20161001|2016-10-07 10:30,7,2.156,2.156,2.156,2.156,3
20161001|2016-10-07 12:00,7,2.156,2.1565,2.156,2.1565,2
20161001|2016-10-07 14:30,7,2.162,2.162,2.162,2.162,1
20161001|2016-10-10 04:30,10,2.172,2.172,2.172,2.172,5
20161001|2016-10-10 08:30,10,2.181,2.181,2.181,2.181,4
20161001|2016-10-10 10:00,10,2.1885,2.1885,2.186,2.186,14
20161001|2016-10-10 10:30,10,2.1855,2.1855,2.185,2.185,14
20161001|2016-10-10 11:30,10,2.1935,2.1935,2.1935,2.1935,1
20161001|2016-10-10 12:00,10,2.191,2.191,2.1885,2.1885,2
20161001|2016-10-11 01:30,11,2.1905,2.1905,2.1905,2.1905,7
20161001|2016-10-11 03:30,11,2.1795,2.1795,2.1795,2.1795,4
20161001|2016-10-11 07:30,11,2.185,2.185,2.185,2.185,2
20161001|2016-10-11 08:00,11,2.184,2.184,2.182,2.182,2
20161001|2016-10-11 10:00,11,2.174,2.174,2.174,2.174,4
20161001|2016-10-11 10:30,11,2.1695,2.1695,2.1695,2.1695,1
20161001|2016-10-11 11:30,11,2.174,2.174,2.174,2.174,2
20161001|2016-10-11 12:00,11,2.179,2.1795,2.179,2.1795,3
20161001|2016-10-12 01:30,12,2.1765,2.1765,2.1765,2.1765,2
20161001|2016-10-12 03:00,12,2.1795,2.1795,2.1795,2.1795,6
20161001|2016-10-12 08:00,12,2.183,2.183,2.183,2.183,1
20161001|2016-10-12 11:30,12,2.172,2.172,2.172,2.172,1
20161001|2016-10-12 13:00,12,2.1705,2.1715,2.1705,2.1715,5
20161001|2016-10-12 13:30,12,2.1705,2.1705,2.1705,2.1705,1
20161001|2016-10-12 14:00,12,2.1685,2.1685,2.168,2.168,3
20161001|2016-10-13 04:30,13,2.153,2.153,2.153,2.153,3
20161001|2016-10-13 07:00,13,2.146,2.146,2.1295,2.1305,4
20161001|2016-10-13 07:30,13,2.1225,2.1225,2.1175,2.1175,6
20161001|2016-10-13 08:00,13,2.114,2.1185,2.114,2.117,3
20161001|2016-10-13 08:30,13,2.1195,2.1195,2.1195,2.1195,4
20161001|2016-10-13 10:00,13,2.117,2.117,2.1145,2.1145,14
20161001|2016-10-13 11:00,13,2.1175,2.1175,2.1175,2.1175,1
20161001|2016-10-13 14:30,13,2.117,2.117,2.117,2.117,5
20161001|2016-10-14 00:00,14,2.1195,2.1195,2.1195,2.1195,4
20161001|2016-10-14 03:00,14,2.1205,2.1205,2.1205,2.1205,2
20161001|2016-10-14 03:30,14,2.115,2.115,2.115,2.115,1
20161001|2016-10-14 04:30,14,2.115,2.115,2.115,2.115,1
20161001|2016-10-14 07:30,14,2.109,2.109,2.109,2.109,1
20161001|2016-10-14 08:30,14,2.1125,2.1145,2.1125,2.1145,2
20161001|2016-10-14 10:00,14,2.104,2.1045,2.1035,2.1045,6
20161001|2016-10-14 11:30,14,2.101,2.101,2.101,2.101,4
20161001|2016-10-14 12:00,14,2.104,2.104,2.104,2.104,1
20161001|2016-10-14 13:00,14,2.1005,2.1005,2.1005,2.1005,2
20161001|2016-10-14 15:30,14,2.099,2.099,2.096,2.096,12
20161001|2016-10-16 18:00,17,2.0995,2.0995,2.0975,2.0975,2
20161001|2016-10-17 06:00,17,2.105,2.105,2.105,2.105,2
20161001|2016-10-17 11:00,17,2.098,2.098,2.098,2.098,1
20161001|2016-10-17 11:30,17,2.0985,2.0985,2.0985,2.0985,2
20161001|2016-10-17 12:00,17,2.1005,2.101,2.1005,2.101,7
20161001|2016-10-17 12:30,17,2.1,2.1,2.1,2.1,2
20161001|2016-10-17 13:00,17,2.096,2.096,2.096,2.096,2
20161001|2016-10-17 15:00,17,2.0975,2.0975,2.0975,2.0975,1
20161001|2016-10-18 00:00,18,2.1085,2.1085,2.1085,2.1085,4
20161001|2016-10-18 00:30,18,2.106,2.106,2.106,2.106,4
20161001|2016-10-18 05:30,18,2.1045,2.1045,2.1045,2.1045,1
20161001|2016-10-18 07:00,18,2.1025,2.1025,2.1025,2.1025,2
20161001|2016-10-18 12:00,18,2.098,2.098,2.098,2.098,1
20161001|2016-10-18 13:30,18,2.098,2.098,2.098,2.098,1
20161001|2016-10-18 14:30,18,2.098,2.098,2.098,2.098,1
20161001|2016-10-18 19:30,19,2.098,2.098,2.098,2.098,1
20161001|2016-10-19 08:30,19,2.0875,2.0875,2.0875,2.0875,4
20161001|2016-10-19 09:00,19,2.0835,2.0845,2.0835,2.0845,2
20161001|2016-10-19 10:30,19,2.0995,2.1,2.0995,2.1,2
20161001|2016-10-19 12:30,19,2.0975,2.0975,2.0975,2.0975,1
20161001|2016-10-19 14:30,19,2.0965,2.0965,2.0965,2.0965,1
20161001|2016-10-20 09:30,20,2.08,2.08,2.08,2.08,1
20161001|2016-10-20 10:00,20,2.0875,2.0875,2.0875,2.0875,2
20161001|2016-10-20 11:00,20,2.091,2.091,2.091,2.091,1
20161001|2016-10-21 09:00,21,2.0905,2.0915,2.0905,2.0915,2
20161001|2016-10-21 12:30,21,2.084,2.084,2.084,2.084,1
20161001|2016-10-23 21:00,24,2.089,2.089,2.088,2.088,2
20161001|2016-10-24 09:30,24,2.088,2.088,2.088,2.088,2
20161001|2016-10-24 11:00,24,2.088,2.088,2.088,2.088,5
20161001|2016-10-25 00:30,25,2.115,2.115,2.115,2.115,2
20161001|2016-10-25 05:30,25,2.1345,2.1345,2.1345,2.1345,1
20161001|2016-10-25 08:30,25,2.1395,2.1395,2.1395,2.1395,1
20161001|2016-10-25 11:30,25,2.133,2.133,2.133,2.133,2
20161001|2016-10-25 15:30,25,2.13,2.13,2.13,2.13,1
20161001|2016-10-26 06:00,26,2.133,2.133,2.133,2.133,1
20161001|2016-10-26 07:30,26,2.1325,2.1325,2.1325,2.1325,1
20161001|2016-10-26 08:30,26,2.137,2.137,2.137,2.137,1
20161001|2016-10-26 09:30,26,2.1375,2.1375,2.1375,2.1375,1
20161001|2016-10-27 07:00,27,2.1545,2.1545,2.1545,2.1545,3
20161001|2016-10-27 09:30,27,2.152,2.152,2.152,2.152,6
20161001|2016-10-27 11:30,27,2.167,2.167,2.1565,2.1565,24
20161101|2015-03-06 07:30,6,2.65,2.65,2.65,2.65,1
20161101|2015-06-16 04:00,16,2.67,2.67,2.67,2.67,1
20161101|2015-06-22 11:30,22,2.6055,2.6055,2.6055,2.6055,1
20161101|2015-06-23 11:00,23,2.664,2.664,2.664,2.664,1
20161101|2015-06-25 09:00,25,2.6335,2.6335,2.622,2.622,2
20161101|2015-07-22 00:30,22,2.48,2.48,2.48,2.48,1
20161101|2015-08-24 11:30,24,2.28,2.28,2.28,2.28,1
20161101|2015-08-25 08:30,25,2.289,2.289,2.289,2.289,1
20161101|2015-08-26 06:00,26,2.263,2.263,2.263,2.263,2
20161101|2015-09-09 09:00,9,2.4425,2.4425,2.4425,2.4425,1
20161101|2015-09-10 13:00,10,2.4615,2.4615,2.4615,2.4615,1
20161101|2015-09-18 15:00,18,2.39,2.39,2.39,2.39,1
20161101|2015-09-20 17:00,21,2.39,2.39,2.39,2.39,1
20161101|2015-09-22 03:30,22,2.35,2.35,2.35,2.35,1
20161101|2015-09-25 07:30,25,2.316,2.316,2.316,2.316,1
20161101|2015-10-01 10:00,1,2.332,2.332,2.332,2.332,3
20161101|2015-10-15 01:30,15,2.415,2.415,2.4145,2.4145,2
20161101|2015-10-16 12:00,16,2.4065,2.4065,2.4065,2.4065,1
20161101|2015-10-27 13:00,27,2.3715,2.3715,2.3715,2.3715,2
20161101|2015-10-28 21:30,29,2.3615,2.3615,2.361,2.361,4
20161101|2015-10-30 09:30,30,2.3295,2.3295,2.3295,2.3295,2
20161101|2015-11-03 07:00,3,2.3285,2.3285,2.328,2.328,4
20161101|2015-11-05 04:00,5,2.295,2.295,2.295,2.295,2
20161101|2015-11-05 04:30,5,2.295,2.295,2.295,2.295,2
20161101|2015-11-06 09:00,6,2.272,2.272,2.272,2.272,1
20161101|2015-11-06 10:00,6,2.264,2.264,2.264,2.264,1
20161101|2015-11-06 13:00,6,2.277,2.277,2.277,2.277,2
20161101|2015-11-09 11:30,9,2.26,2.26,2.26,2.26,6
20161101|2015-11-09 23:30,10,2.24,2.24,2.24,2.24,2
20161101|2015-11-10 04:00,10,2.24,2.24,2.24,2.24,3
20161101|2015-11-10 04:30,10,2.24,2.24,2.2395,2.2395,6
20161101|2015-11-10 05:00,10,2.2395,2.2395,2.2395,2.2395,4
20161101|2015-11-13 12:00,13,2.1975,2.1975,2.1975,2.1975,1
20161101|2015-11-17 10:30,17,2.137,2.137,2.1295,2.13,16
20161101|2015-11-18 08:30,18,2.126,2.126,2.126,2.126,2
20161101|2015-11-18 09:30,18,2.117,2.117,2.117,2.117,1
20161101|2015-11-19 09:00,19,2.108,2.1095,2.108,2.1095,4
20161101|2015-11-23 08:00,23,2.0365,2.0365,2.0365,2.0365,2
20161101|2015-11-30 12:00,30,2.078,2.078,2.078,2.078,1
20161101|2015-11-30 15:30,30,2.075,2.075,2.075,2.075,1
20161101|2015-12-02 07:30,2,2.093,2.093,2.093,2.093,1
20161101|2015-12-06 17:00,7,2.099,2.099,2.099,2.099,1
20161101|2015-12-07 13:00,7,2.0735,2.0735,2.0735,2.0735,2
20161101|2015-12-14 09:30,14,2.1295,2.1295,2.1295,2.1295,1
20161101|2015-12-15 15:30,15,2.0775,2.0775,2.0775,2.0775,3
20161101|2015-12-16 11:00,16,2.1025,2.1025,2.1025,2.1025,1
20161101|2015-12-18 07:30,18,2.1155,2.1155,2.1155,2.1155,1
20161101|2015-12-21 09:00,21,2.15,2.15,2.15,2.15,1
20161101|2015-12-22 13:30,22,2.134,2.134,2.134,2.134,1
20161101|2015-12-29 11:00,29,2.153,2.153,2.153,2.153,1
20161101|2015-12-29 11:30,29,2.151,2.151,2.151,2.151,2
20161101|2016-01-06 13:30,6,2.112,2.1125,2.112,2.1125,4
20161101|2016-01-08 08:30,8,2.0575,2.0575,2.0575,2.0575,1
20161101|2016-01-08 11:00,8,2.0475,2.0475,2.0475,2.0475,1
20161101|2016-01-11 07:30,11,2.0125,2.0125,2.0125,2.0125,1
20161101|2016-01-13 19:00,14,1.98,1.98,1.98,1.98,2
20161101|2016-01-15 13:30,15,1.9745,1.9745,1.9745,1.9745,1
20161101|2016-01-22 13:00,22,2.025,2.0255,2.025,2.0255,2
20161101|2016-01-22 15:00,22,2.0235,2.0235,2.0235,2.0235,1
20161101|2016-01-25 11:00,25,2.016,2.0165,2.016,2.0165,3
20161101|2016-01-26 15:30,26,2.0575,2.0575,2.0575,2.0575,1
20161101|2016-02-02 17:00,3,2.068,2.068,2.068,2.068,1
20161101|2016-02-03 11:30,3,2.1145,2.1145,2.1145,2.1145,1
20161101|2016-02-03 12:00,3,2.1135,2.1135,2.1135,2.1135,1
20161101|2016-02-04 08:30,4,2.146,2.146,2.146,2.146,2
20161101|2016-02-04 09:00,4,2.148,2.148,2.148,2.148,1
20161101|2016-02-05 12:00,5,2.115,2.115,2.115,2.115,1
20161101|2016-02-18 09:30,18,2.0865,2.0865,2.0865,2.0865,1
20161101|2016-02-22 09:00,22,2.1355,2.1355,2.1355,2.1355,2
20161101|2016-02-23 09:30,23,2.113,2.113,2.113,2.113,1
20161101|2016-02-23 10:30,23,2.1105,2.1105,2.1105,2.1105,1
20161101|2016-02-24 15:30,24,2.13,2.13,2.13,2.13,1
20161101|2016-02-25 09:00,25,2.09,2.09,2.09,2.09,2
20161101|2016-02-25 17:30,26,2.0985,2.0995,2.0985,2.0995,6
20161101|2016-02-29 08:00,29,2.1265,2.1265,2.1265,2.1265,1
20161101|2016-03-02 11:30,2,2.183,2.183,2.183,2.183,1
20161101|2016-03-02 17:00,3,2.1965,2.1965,2.1965,2.1965,1
20161101|2016-03-03 02:30,3,2.191,2.1915,2.191,2.191,4
20161101|2016-03-03 07:30,3,2.194,2.194,2.193,2.1935,4
20161101|2016-03-03 08:00,3,2.1945,2.1945,2.194,2.1945,5
20161101|2016-03-03 17:00,4,2.216,2.2165,2.216,2.2165,3
20161101|2016-03-07 09:30,7,2.275,2.275,2.275,2.275,2
20161101|2016-03-07 18:00,8,2.281,2.281,2.281,2.281,5
20161101|2016-03-08 08:30,8,2.243,2.243,2.243,2.243,1
20161101|2016-03-09 09:30,9,2.256,2.256,2.256,2.256,1
20161101|2016-03-09 10:30,9,2.2515,2.252,2.2515,2.252,3
20161101|2016-03-16 11:00,16,2.245,2.245,2.245,2.245,1
20161101|2016-03-17 15:30,17,2.3035,2.3035,2.3035,2.3035,1
20161101|2016-03-22 08:30,22,2.295,2.295,2.295,2.295,1
20161101|2016-03-28 11:30,28,2.267,2.267,2.267,2.267,3
20161101|2016-03-29 11:00,29,2.221,2.221,2.221,2.221,3
20161101|2016-04-01 07:00,1,2.201,2.201,2.201,2.201,2
20161101|2016-04-01 10:30,1,2.1995,2.1995,2.1995,2.1995,5
20161101|2016-04-05 10:30,5,2.1615,2.1615,2.1615,2.1615,1
20161101|2016-04-05 11:30,5,2.1605,2.1605,2.1595,2.1595,2
20161101|2016-04-05 14:00,5,2.162,2.162,2.162,2.162,1
20161101|2016-04-06 11:30,6,2.165,2.165,2.165,2.165,1
20161101|2016-04-08 07:30,8,2.1,2.1,2.1,2.1,1
20161101|2016-04-12 07:30,12,2.124,2.124,2.124,2.124,1
20161101|2016-04-13 10:00,13,2.1895,2.1895,2.1895,2.1895,1
20161101|2016-04-13 17:00,14,2.195,2.195,2.195,2.195,2
20161101|2016-04-13 17:30,14,2.1955,2.1955,2.1955,2.1955,3
20161101|2016-04-14 11:00,14,2.19,2.1905,2.19,2.1905,2
20161101|2016-04-18 09:00,18,2.1795,2.1795,2.1795,2.1795,1
20161101|2016-04-26 08:30,26,2.2545,2.2545,2.2545,2.2545,1
20161101|2016-04-29 07:30,29,2.285,2.2855,2.285,2.285,4
20161101|2016-05-03 09:00,3,2.2385,2.2385,2.2385,2.2385,4
20161101|2016-05-05 09:30,5,2.167,2.167,2.167,2.167,2
20161101|2016-05-06 11:30,6,2.167,2.167,2.167,2.167,1
20161101|2016-05-09 08:30,9,2.1205,2.1205,2.1205,2.1205,3
20161101|2016-05-09 10:00,9,2.1215,2.1215,2.1215,2.1215,1
20161101|2016-05-09 11:00,9,2.1185,2.1185,2.1185,2.1185,1
20161101|2016-05-10 09:00,10,2.119,2.119,2.119,2.119,1
20161101|2016-05-10 11:00,10,2.115,2.115,2.115,2.115,1
20161101|2016-05-12 10:00,12,2.1,2.1,2.1,2.1,2
20161101|2016-05-12 12:00,12,2.0835,2.0835,2.0835,2.0835,1
20161101|2016-05-13 11:30,13,2.0895,2.0895,2.0895,2.0895,3
20161101|2016-05-16 10:30,16,2.108,2.108,2.108,2.108,4
20161101|2016-05-17 09:00,17,2.088,2.088,2.088,2.088,2
20161101|2016-05-17 12:30,17,2.102,2.103,2.102,2.103,4
20161101|2016-05-17 13:30,17,2.0985,2.0985,2.0985,2.0985,2
20161101|2016-05-19 09:00,19,2.059,2.059,2.059,2.059,1
20161101|2016-05-23 09:30,23,2.072,2.072,2.072,2.072,4
20161101|2016-05-23 11:30,23,2.0635,2.065,2.0635,2.065,4
20161101|2016-05-25 10:00,25,2.113,2.113,2.113,2.113,1
20161101|2016-05-25 14:00,25,2.117,2.117,2.117,2.117,1
20161101|2016-05-25 14:30,25,2.117,2.117,2.116,2.116,12
20161101|2016-05-26 12:30,26,2.1175,2.1175,2.1175,2.1175,1
20161101|2016-05-27 04:00,27,2.1275,2.1275,2.1275,2.1275,1
20161101|2016-06-01 14:30,1,2.086,2.086,2.086,2.086,1
20161101|2016-06-03 09:00,3,2.123,2.123,2.123,2.123,2
20161101|2016-06-03 10:00,3,2.1255,2.1255,2.1255,2.1255,1
20161101|2016-06-03 13:00,3,2.1235,2.124,2.1235,2.124,2
20161101|2016-06-06 15:30,6,2.13,2.13,2.13,2.13,2
20161101|2016-06-06 20:00,7,2.1315,2.1315,2.1315,2.1315,2
20161101|2016-06-08 02:30,8,2.077,2.077,2.077,2.077,1
20161101|2016-06-08 04:00,8,2.0815,2.0815,2.0815,2.0815,1
20161101|2016-06-08 09:00,8,2.07,2.07,2.07,2.07,1
20161101|2016-06-08 12:30,8,2.073,2.073,2.073,2.073,7
20161101|2016-06-08 13:00,8,2.0765,2.078,2.0765,2.078,7
20161101|2016-06-09 07:00,9,2.04,2.04,2.04,2.04,1
20161101|2016-06-09 11:30,9,2.052,2.052,2.052,2.052,1
20161101|2016-06-09 14:30,9,2.051,2.051,2.051,2.051,2
20161101|2016-06-13 13:00,13,2.0645,2.0645,2.0645,2.0645,1
20161101|2016-06-14 15:30,14,2.0555,2.0555,2.0555,2.0555,1
20161101|2016-06-15 04:00,15,2.081,2.081,2.081,2.081,1
20161101|2016-06-15 07:00,15,2.125,2.125,2.125,2.125,1
20161101|2016-06-15 08:00,15,2.115,2.115,2.115,2.115,1
20161101|2016-06-15 12:30,15,2.103,2.103,2.103,2.103,6
20161101|2016-06-16 00:00,16,2.089,2.089,2.089,2.089,1
20161101|2016-06-16 07:00,16,2.05,2.05,2.05,2.05,1
20161101|2016-06-16 13:00,16,2.0645,2.0655,2.0645,2.065,15
20161101|2016-06-17 02:30,17,2.081,2.081,2.081,2.081,1
20161101|2016-06-17 07:00,17,2.066,2.066,2.066,2.066,2
20161101|2016-06-17 12:00,17,2.0625,2.0625,2.061,2.061,7
20161101|2016-06-20 03:30,20,2.1005,2.1005,2.1005,2.1005,1
20161101|2016-06-20 12:00,20,2.1035,2.1035,2.1025,2.1025,6
20161101|2016-06-21 12:00,21,2.123,2.124,2.123,2.1235,7
20161101|2016-06-21 13:00,21,2.137,2.137,2.137,2.137,1
20161101|2016-06-21 20:00,22,2.117,2.117,2.117,2.117,1
20161101|2016-06-22 10:30,22,2.1345,2.1345,2.1345,2.1345,1
20161101|2016-06-23 05:00,23,2.16,2.16,2.16,2.16,1
20161101|2016-06-23 08:00,23,2.1605,2.1605,2.1605,2.1605,1
20161101|2016-06-23 08:30,23,2.16,2.16,2.16,2.16,6
20161101|2016-06-23 21:00,24,2.15,2.15,2.15,2.15,1
20161101|2016-06-23 22:30,24,2.0995,2.0995,2.0995,2.0995,1
20161101|2016-06-24 09:30,24,2.14,2.14,2.14,2.14,1
20161101|2016-06-24 11:30,24,2.1255,2.1255,2.1255,2.1255,1
20161101|2016-06-27 01:00,27,2.144,2.144,2.144,2.144,1
20161101|2016-06-27 02:30,27,2.147,2.147,2.147,2.147,1
20161101|2016-06-27 03:00,27,2.142,2.142,2.142,2.142,1
20161101|2016-06-27 13:00,27,2.1335,2.1335,2.1335,2.1335,2
20161101|2016-06-28 02:30,28,2.175,2.175,2.175,2.175,1
20161101|2016-06-28 12:00,28,2.1815,2.1815,2.1815,2.1815,2
20161101|2016-06-28 12:30,28,2.181,2.181,2.1805,2.1805,5
20161101|2016-06-30 10:30,30,2.1915,2.1915,2.1915,2.1915,1
20161101|2016-07-01 15:30,1,2.229,2.229,2.229,2.229,1
20161101|2016-07-05 08:00,5,2.21,2.21,2.21,2.21,1
20161101|2016-07-06 03:30,6,2.1595,2.1595,2.1595,2.1595,1
20161101|2016-07-06 09:30,6,2.1455,2.1455,2.1455,2.1455,2
20161101|2016-07-06 11:30,6,2.161,2.161,2.161,2.161,1
20161101|2016-07-11 08:00,11,2.1685,2.1685,2.1685,2.1685,1
20161101|2016-07-12 12:00,12,2.217,2.217,2.217,2.217,8
20161101|2016-07-13 09:30,13,2.2455,2.2455,2.2455,2.2455,1
20161101|2016-07-13 13:30,13,2.247,2.247,2.2465,2.2465,3
20161101|2016-07-15 09:00,15,2.261,2.261,2.261,2.261,1
20161101|2016-07-15 10:30,15,2.243,2.243,2.243,2.243,1
20161101|2016-07-15 12:00,15,2.2395,2.24,2.2395,2.24,2
20161101|2016-07-18 11:30,18,2.243,2.243,2.243,2.243,2
20161101|2016-07-19 18:30,20,2.2645,2.265,2.2635,2.265,4
20161101|2016-07-20 07:30,20,2.24,2.24,2.24,2.24,3
20161101|2016-07-20 10:00,20,2.254,2.254,2.254,2.254,1
20161101|2016-07-20 12:00,20,2.262,2.262,2.262,2.262,1
20161101|2016-07-22 08:00,22,2.2725,2.2725,2.2725,2.2725,2
20161101|2016-07-22 10:00,22,2.239,2.239,2.2385,2.2385,5
20161101|2016-07-22 11:30,22,2.24,2.24,2.24,2.24,1
20161101|2016-07-22 12:00,22,2.239,2.239,2.239,2.239,1
20161101|2016-07-24 20:30,25,2.2445,2.2445,2.2445,2.2445,2
20161101|2016-07-25 01:30,25,2.243,2.243,2.243,2.243,1
20161101|2016-07-25 08:30,25,2.236,2.238,2.236,2.238,2
20161101|2016-07-25 09:00,25,2.222,2.222,2.222,2.222,1
20161101|2016-07-25 10:00,25,2.2235,2.2235,2.2235,2.2235,10
20161101|2016-07-25 10:30,25,2.2285,2.2285,2.2285,2.2285,1
20161101|2016-07-25 11:00,25,2.231,2.231,2.231,2.231,2
20161101|2016-07-25 12:30,25,2.234,2.234,2.2335,2.2335,7
20161101|2016-07-26 07:30,26,2.2155,2.2155,2.2155,2.2155,5
20161101|2016-07-26 09:00,26,2.2325,2.2325,2.2295,2.2295,5
20161101|2016-07-26 10:30,26,2.2375,2.2375,2.237,2.237,6
20161101|2016-07-26 14:30,26,2.2295,2.2295,2.2295,2.2295,2
20161101|2016-07-26 19:00,27,2.2355,2.2355,2.2355,2.2355,8
20161101|2016-07-27 02:30,27,2.2225,2.2225,2.2225,2.2225,1
20161101|2016-07-27 07:00,27,2.2195,2.2195,2.217,2.2185,20
20161101|2016-07-27 07:30,27,2.215,2.215,2.215,2.215,1
20161101|2016-07-27 08:00,27,2.2215,2.2215,2.2215,2.2215,10
20161101|2016-07-27 10:00,27,2.199,2.199,2.199,2.199,1
20161101|2016-07-27 11:30,27,2.193,2.193,2.193,2.193,1
20161101|2016-07-27 13:00,27,2.1915,2.1915,2.1895,2.1895,4
20161101|2016-07-27 14:00,27,2.1985,2.1985,2.1985,2.1985,1
20161101|2016-07-27 14:30,27,2.2015,2.2015,2.2015,2.2015,1
20161101|2016-07-27 22:00,28,2.2115,2.2115,2.2115,2.2115,1
20161101|2016-07-28 07:30,28,2.2195,2.22,2.2195,2.22,5
20161101|2016-07-28 10:00,28,2.219,2.219,2.219,2.219,6
20161101|2016-07-28 10:30,28,2.217,2.217,2.217,2.217,1
20161101|2016-07-28 13:30,28,2.2195,2.2195,2.219,2.219,3
20161101|2016-07-29 08:30,29,2.2165,2.2165,2.207,2.207,2
20161101|2016-07-29 09:00,29,2.214,2.214,2.213,2.213,7
20161101|2016-07-29 11:30,29,2.226,2.226,2.226,2.226,3
20161101|2016-07-29 13:00,29,2.2295,2.2295,2.2295,2.2295,3
20161101|2016-07-29 14:30,29,2.229,2.229,2.229,2.229,2
20161101|2016-08-01 08:00,1,2.2365,2.237,2.2365,2.237,2
20161101|2016-08-01 09:00,1,2.224,2.224,2.224,2.224,1
20161101|2016-08-01 10:30,1,2.2175,2.2175,2.2175,2.2175,1
20161101|2016-08-01 11:30,1,2.2075,2.2075,2.2075,2.2075,2
20161101|2016-08-01 18:30,2,2.2025,2.2025,2.2025,2.2025,1
20161101|2016-08-02 01:30,2,2.2195,2.2195,2.2195,2.2195,1
20161101|2016-08-02 08:00,2,2.245,2.245,2.245,2.245,1
20161101|2016-08-02 09:00,2,2.242,2.242,2.242,2.242,6
20161101|2016-08-02 10:30,2,2.2195,2.2195,2.2195,2.2195,1
20161101|2016-08-02 12:00,2,2.2165,2.2165,2.2165,2.2165,2
20161101|2016-08-02 12:30,2,2.215,2.215,2.215,2.215,2
20161101|2016-08-03 06:00,3,2.205,2.206,2.205,2.206,30
20161101|2016-08-03 11:30,3,2.205,2.207,2.205,2.207,3
20161101|2016-08-03 14:00,3,2.2035,2.2035,2.203,2.203,2
20161101|2016-08-04 07:00,4,2.1665,2.1665,2.1665,2.1665,1
20161101|2016-08-04 10:00,4,2.1745,2.1745,2.1745,2.1745,1
20161101|2016-08-04 11:00,4,2.1855,2.1855,2.1855,2.1855,1
20161101|2016-08-04 11:30,4,2.184,2.184,2.184,2.184,1
20161101|2016-08-05 08:00,5,2.17,2.17,2.1695,2.1695,5
20161101|2016-08-05 12:00,5,2.1665,2.1685,2.1665,2.1685,2
20161101|2016-08-05 14:00,5,2.17,2.17,2.1695,2.1695,2
20161101|2016-08-08 09:00,8,2.181,2.181,2.181,2.181,2
20161101|2016-08-08 10:30,8,2.1765,2.1765,2.1765,2.1765,1
20161101|2016-08-08 11:30,8,2.174,2.174,2.174,2.174,2
20161101|2016-08-08 13:00,8,2.1715,2.1715,2.1715,2.1715,1
20161101|2016-08-09 07:30,9,2.15,2.15,2.15,2.15,1
20161101|2016-08-09 09:00,9,2.1555,2.1555,2.1555,2.1555,2
20161101|2016-08-09 09:30,9,2.16,2.16,2.16,2.16,5
20161101|2016-08-09 11:30,9,2.1585,2.1585,2.1585,2.1585,2
20161101|2016-08-10 09:30,10,2.1975,2.1975,2.194,2.196,26
20161101|2016-08-10 11:30,10,2.177,2.1785,2.177,2.178,3
20161101|2016-08-10 13:30,10,2.1775,2.1775,2.1775,2.1775,2
20161101|2016-08-10 14:00,10,2.178,2.1785,2.178,2.178,4
20161101|2016-08-11 09:00,11,2.192,2.192,2.192,2.192,1
20161101|2016-08-11 10:00,11,2.2,2.2,2.2,2.2,4
20161101|2016-08-11 10:30,11,2.1965,2.1965,2.1965,2.1965,1
20161101|2016-08-11 12:00,11,2.1985,2.1985,2.1985,2.1985,1
20161101|2016-08-12 09:30,12,2.1635,2.1635,2.1635,2.1635,1
20161101|2016-08-12 10:00,12,2.163,2.163,2.163,2.163,2
20161101|2016-08-12 11:30,12,2.145,2.145,2.145,2.145,1
20161101|2016-08-12 12:00,12,2.1475,2.1475,2.1475,2.1475,1
20161101|2016-08-12 15:00,12,2.146,2.146,2.146,2.146,3
20161101|2016-08-14 20:00,15,2.156,2.156,2.156,2.156,1
20161101|2016-08-15 09:00,15,2.154,2.154,2.154,2.154,1
20161101|2016-08-15 11:30,15,2.1585,2.159,2.1585,2.159,2
20161101|2016-08-15 12:00,15,2.1565,2.1565,2.1565,2.1565,3
20161101|2016-08-16 09:30,16,2.1685,2.1685,2.1685,2.1685,1
20161101|2016-08-16 10:00,16,2.171,2.171,2.171,2.171,6
20161101|2016-08-16 11:30,16,2.179,2.1795,2.179,2.1795,3
20161101|2016-08-16 12:30,16,2.177,2.177,2.177,2.177,3
20161101|2016-08-17 08:30,17,2.167,2.167,2.167,2.167,2
20161101|2016-08-17 11:30,17,2.1605,2.1605,2.1605,2.1605,2
20161101|2016-08-17 14:00,17,2.1635,2.1635,2.1635,2.1635,3
20161101|2016-08-17 20:00,18,2.168,2.168,2.168,2.168,1
20161101|2016-08-18 04:00,18,2.1875,2.1875,2.1875,2.1875,3
20161101|2016-08-18 06:00,18,2.189,2.189,2.189,2.189,1
20161101|2016-08-18 07:00,18,2.195,2.195,2.195,2.195,1
20161101|2016-08-18 09:30,18,2.177,2.177,2.177,2.177,1
20161101|2016-08-18 11:00,18,2.1765,2.1765,2.1755,2.1755,7
20161101|2016-08-18 11:30,18,2.1755,2.1765,2.1755,2.1765,2
20161101|2016-08-19 09:30,19,2.173,2.174,2.173,2.174,3
20161101|2016-08-19 10:00,19,2.178,2.178,2.1765,2.1765,37
20161101|2016-08-19 12:00,19,2.175,2.175,2.175,2.175,1
20161101|2016-08-22 02:00,22,2.154,2.1555,2.154,2.1555,56
20161101|2016-08-22 03:00,22,2.146,2.146,2.145,2.145,2
20161101|2016-08-22 07:00,22,2.14,2.14,2.14,2.14,5
20161101|2016-08-22 08:00,22,2.145,2.146,2.145,2.146,4
20161101|2016-08-22 08:30,22,2.1535,2.1535,2.1535,2.1535,2
20161101|2016-08-22 09:00,22,2.156,2.156,2.156,2.156,3
20161101|2016-08-22 10:00,22,2.151,2.151,2.151,2.151,1
20161101|2016-08-22 10:30,22,2.1525,2.1525,2.15,2.15,2
20161101|2016-08-22 11:30,22,2.149,2.149,2.149,2.149,2
20161101|2016-08-23 08:00,23,2.14,2.14,2.14,2.14,5
20161101|2016-08-23 08:30,23,2.1355,2.1355,2.1355,2.1355,1
20161101|2016-08-23 09:00,23,2.1295,2.1295,2.129,2.129,2
20161101|2016-08-23 09:30,23,2.129,2.129,2.129,2.129,1
20161101|2016-08-23 11:00,23,2.121,2.121,2.1195,2.1195,7
20161101|2016-08-23 11:30,23,2.1225,2.1225,2.1225,2.1225,1
20161101|2016-08-23 12:00,23,2.124,2.124,2.124,2.124,2
20161101|2016-08-23 13:00,23,2.1215,2.1215,2.1215,2.1215,1
20161101|2016-08-23 13:30,23,2.1225,2.1225,2.1225,2.1225,1
20161101|2016-08-24 03:00,24,2.115,2.115,2.115,2.115,1
20161101|2016-08-24 07:30,24,2.1065,2.1065,2.1065,2.1065,1
20161101|2016-08-24 08:30,24,2.105,2.105,2.105,2.105,1
20161101|2016-08-24 09:30,24,2.1035,2.104,2.1035,2.104,2
20161101|2016-08-24 10:00,24,2.095,2.0965,2.0915,2.0915,10
20161101|2016-08-24 10:30,24,2.0905,2.0905,2.0895,2.0895,5
20161101|2016-08-24 11:30,24,2.083,2.083,2.0825,2.0825,4
20161101|2016-08-24 12:00,24,2.083,2.087,2.083,2.087,5
20161101|2016-08-24 13:30,24,2.087,2.087,2.087,2.087,1
20161101|2016-08-24 15:30,24,2.0845,2.0855,2.0845,2.0855,2
20161101|2016-08-25 01:00,25,2.0955,2.0955,2.0955,2.0955,1
20161101|2016-08-25 04:30,25,2.0925,2.0925,2.0925,2.0925,2
20161101|2016-08-25 08:30,25,2.086,2.086,2.086,2.086,3
20161101|2016-08-25 09:30,25,2.0845,2.0845,2.0845,2.0845,1
20161101|2016-08-25 10:00,25,2.086,2.086,2.086,2.086,5
20161101|2016-08-25 11:30,25,2.0825,2.0825,2.082,2.082,2
20161101|2016-08-25 12:30,25,2.0835,2.0835,2.0835,2.0835,1
20161101|2016-08-25 13:30,25,2.0815,2.0815,2.0815,2.0815,1
20161101|2016-08-25 14:00,25,2.0825,2.0825,2.082,2.082,3
20161101|2016-08-25 23:00,26,2.096,2.096,2.096,2.096,1
20161101|2016-08-26 07:00,26,2.0865,2.0865,2.0865,2.0865,1
20161101|2016-08-26 07:30,26,2.087,2.087,2.087,2.087,2
20161101|2016-08-26 09:30,26,2.0915,2.0915,2.0915,2.0915,1
20161101|2016-08-26 11:00,26,2.0775,2.0775,2.0775,2.0775,1
20161101|2016-08-26 11:30,26,2.0825,2.0825,2.0825,2.0825,1
20161101|2016-08-26 12:00,26,2.083,2.083,2.0825,2.083,5
20161101|2016-08-28 20:00,29,2.083,2.083,2.083,2.083,1
20161101|2016-08-28 20:30,29,2.0845,2.0845,2.0845,2.0845,1
20161101|2016-08-28 22:00,29,2.088,2.088,2.088,2.088,1
20161101|2016-08-29 00:30,29,2.0865,2.0865,2.0865,2.0865,1
20161101|2016-08-29 01:30,29,2.0845,2.0845,2.0845,2.0845,1
20161101|2016-08-29 03:30,29,2.087,2.088,2.087,2.088,3
20161101|2016-08-29 04:30,29,2.085,2.085,2.085,2.085,1
20161101|2016-08-29 05:00,29,2.083,2.083,2.083,2.083,1
20161101|2016-08-29 07:00,29,2.083,2.083,2.083,2.083,1
20161101|2016-08-29 08:30,29,2.0825,2.0825,2.0825,2.0825,1
20161101|2016-08-29 09:00,29,2.083,2.0835,2.081,2.081,9
20161101|2016-08-29 10:30,29,2.081,2.082,2.081,2.082,20
20161101|2016-08-29 11:00,29,2.0825,2.083,2.0825,2.083,4
20161101|2016-08-29 11:30,29,2.077,2.077,2.077,2.077,5
20161101|2016-08-29 12:00,29,2.0775,2.078,2.077,2.0775,10
20161101|2016-08-29 13:00,29,2.08,2.08,2.08,2.08,1
20161101|2016-08-29 15:30,29,2.0825,2.0825,2.0825,2.0825,1
20161101|2016-08-29 19:30,30,2.0845,2.0845,2.0845,2.0845,1
20161101|2016-08-30 06:00,30,2.079,2.079,2.079,2.079,2
20161101|2016-08-30 11:30,30,2.075,2.075,2.075,2.075,2
20161101|2016-08-30 12:00,30,2.075,2.075,2.0745,2.0745,5
20161101|2016-08-30 14:00,30,2.072,2.072,2.072,2.072,2
20161101|2016-08-31 09:00,31,2.082,2.0825,2.0805,2.0805,6
20161101|2016-08-31 09:30,31,2.081,2.081,2.081,2.081,3
20161101|2016-08-31 12:00,31,2.0755,2.0755,2.0755,2.0755,2
20161101|2016-08-31 20:00,1,2.084,2.084,2.084,2.084,2
20161101|2016-09-01 04:30,1,2.084,2.084,2.084,2.084,2
20161101|2016-09-01 05:00,1,2.084,2.084,2.084,2.084,2
20161101|2016-09-01 07:00,1,2.0805,2.0805,2.0805,2.0805,1
20161101|2016-09-01 09:00,1,2.076,2.076,2.076,2.076,6
20161101|2016-09-01 09:30,1,2.076,2.076,2.076,2.076,1
20161101|2016-09-01 10:00,1,2.075,2.0755,2.075,2.0755,5
20161101|2016-09-01 10:30,1,2.085,2.085,2.085,2.085,1
20161101|2016-09-01 11:00,1,2.08,2.08,2.08,2.08,4
20161101|2016-09-01 12:00,1,2.073,2.0735,2.073,2.0735,8
20161101|2016-09-01 22:00,2,2.086,2.086,2.086,2.086,4
20161101|2016-09-02 04:30,2,2.079,2.079,2.079,2.079,4
20161101|2016-09-02 06:00,2,2.083,2.083,2.083,2.083,4
20161101|2016-09-02 06:30,2,2.08,2.08,2.08,2.08,4
20161101|2016-09-02 07:30,2,2.0835,2.0835,2.0835,2.0835,2
20161101|2016-09-02 09:00,2,2.0785,2.0785,2.076,2.076,120
20161101|2016-09-02 11:00,2,2.08,2.08,2.078,2.078,4
20161101|2016-09-02 11:30,2,2.076,2.076,2.076,2.076,1
20161101|2016-09-02 12:00,2,2.076,2.0765,2.076,2.076,7
20161101|2016-09-02 14:00,2,2.0755,2.0755,2.0755,2.0755,1
20161101|2016-09-04 21:00,6,2.084,2.089,2.084,2.089,120
20161101|2016-09-05 08:00,6,2.0745,2.0745,2.072,2.072,120
20161101|2016-09-05 09:30,6,2.076,2.076,2.0745,2.0745,30
20161101|2016-09-05 10:00,6,2.08,2.0815,2.08,2.0815,150
20161101|2016-09-06 04:00,6,2.0895,2.0895,2.0895,2.0895,3
20161101|2016-09-06 08:30,6,2.0815,2.0825,2.0815,2.0825,2
20161101|2016-09-06 09:30,6,2.0845,2.0845,2.0845,2.0845,5
20161101|2016-09-06 10:30,6,2.082,2.082,2.082,2.082,2
20161101|2016-09-06 11:00,6,2.081,2.081,2.081,2.081,12
20161101|2016-09-06 11:30,6,2.0885,2.0885,2.0885,2.0885,1
20161101|2016-09-06 12:00,6,2.09,2.09,2.09,2.09,1
20161101|2016-09-06 13:30,6,2.0945,2.0945,2.0945,2.0945,1
20161101|2016-09-06 14:30,6,2.0935,2.0935,2.0935,2.0935,4
20161101|2016-09-06 21:00,7,2.109,2.1095,2.109,2.109,5
20161101|2016-09-07 07:00,7,2.101,2.101,2.101,2.101,2
20161101|2016-09-07 09:30,7,2.096,2.096,2.096,2.096,1
20161101|2016-09-07 10:00,7,2.0935,2.0935,2.0935,2.0935,5
20161101|2016-09-07 11:00,7,2.093,2.093,2.093,2.093,12
20161101|2016-09-07 11:30,7,2.0965,2.0965,2.0965,2.0965,2
20161101|2016-09-07 17:30,8,2.0975,2.0975,2.0975,2.0975,1
20161101|2016-09-08 05:30,8,2.093,2.093,2.093,2.093,1
20161101|2016-09-08 09:00,8,2.086,2.086,2.086,2.086,1
20161101|2016-09-08 09:30,8,2.088,2.0885,2.088,2.0885,2
20161101|2016-09-08 11:30,8,2.0965,2.0995,2.0965,2.0995,13
20161101|2016-09-09 09:00,9,2.0935,2.0935,2.0935,2.0935,2
20161101|2016-09-09 09:30,9,2.0885,2.0885,2.0885,2.0885,1
20161101|2016-09-09 11:00,9,2.09,2.09,2.09,2.09,12
20161101|2016-09-09 11:30,9,2.0925,2.0925,2.0925,2.0925,1
20161101|2016-09-09 12:00,9,2.0905,2.0905,2.0905,2.0905,1
20161101|2016-09-11 20:00,12,2.083,2.083,2.078,2.078,7
20161101|2016-09-12 06:30,12,2.0775,2.0775,2.0775,2.0775,1
20161101|2016-09-12 08:00,12,2.0815,2.0815,2.0815,2.0815,1
20161101|2016-09-12 08:30,12,2.085,2.092,2.085,2.092,3
20161101|2016-09-12 10:00,12,2.0955,2.0955,2.0955,2.0955,11
20161101|2016-09-12 11:00,12,2.098,2.098,2.095,2.095,15
20161101|2016-09-12 12:00,12,2.099,2.1005,2.0985,2.1005,8
20161101|2016-09-12 13:00,12,2.105,2.105,2.105,2.105,1
20161101|2016-09-13 01:30,13,2.0985,2.0985,2.0985,2.0985,2
20161101|2016-09-13 04:30,13,2.1125,2.1125,2.1125,2.1125,1
20161101|2016-09-13 08:30,13,2.1105,2.1105,2.1105,2.1105,1
20161101|2016-09-13 09:00,13,2.1015,2.1015,2.1015,2.1015,1
20161101|2016-09-13 09:30,13,2.095,2.0965,2.095,2.0965,15
20161101|2016-09-13 10:00,13,2.096,2.096,2.096,2.096,11
20161101|2016-09-13 11:30,13,2.0985,2.0985,2.0985,2.0985,1
20161101|2016-09-13 12:00,13,2.1005,2.1005,2.0995,2.0995,6
20161101|2016-09-14 02:30,14,2.109,2.109,2.109,2.109,1
20161101|2016-09-14 04:00,14,2.1245,2.1245,2.1245,2.1245,10
20161101|2016-09-14 05:30,14,2.1265,2.128,2.1265,2.128,7
20161101|2016-09-14 07:30,14,2.136,2.136,2.136,2.136,1
20161101|2016-09-14 08:00,14,2.134,2.134,2.134,2.134,9
20161101|2016-09-14 08:30,14,2.137,2.137,2.1335,2.1335,2
20161101|2016-09-14 09:00,14,2.137,2.141,2.137,2.141,2
20161101|2016-09-14 09:30,14,2.1395,2.1395,2.1395,2.1395,6
20161101|2016-09-14 10:00,14,2.15,2.15,2.15,2.15,1
20161101|2016-09-14 10:30,14,2.1515,2.1515,2.1515,2.1515,1
20161101|2016-09-14 11:00,14,2.153,2.153,2.151,2.1525,16
20161101|2016-09-14 12:00,14,2.1535,2.1535,2.153,2.1535,5
20161101|2016-09-15 01:30,15,2.1585,2.1585,2.1585,2.1585,1
20161101|2016-09-15 05:00,15,2.148,2.148,2.148,2.148,1
20161101|2016-09-15 06:30,15,2.146,2.146,2.146,2.146,1
20161101|2016-09-15 08:00,15,2.1515,2.1515,2.1515,2.1515,1
20161101|2016-09-15 09:00,15,2.1535,2.1535,2.1535,2.1535,6
20161101|2016-09-15 10:00,15,2.158,2.158,2.158,2.158,8
20161101|2016-09-15 10:30,15,2.1585,2.159,2.158,2.158,12
20161101|2016-09-15 11:00,15,2.1595,2.16,2.1595,2.16,8
20161101|2016-09-15 11:30,15,2.157,2.157,2.1555,2.1555,3
20161101|2016-09-15 12:00,15,2.1555,2.1565,2.1555,2.1565,11
20161101|2016-09-16 08:30,16,2.1485,2.1485,2.148,2.148,2
20161101|2016-09-16 10:30,16,2.16,2.1605,2.16,2.1605,2
20161101|2016-09-16 12:00,16,2.1565,2.1565,2.1565,2.1565,6
20161101|2016-09-16 12:30,16,2.1565,2.1565,2.1565,2.1565,1
20161101|2016-09-16 14:30,16,2.157,2.157,2.157,2.157,1
20161101|2016-09-16 15:00,16,2.1575,2.1575,2.1575,2.1575,4
20161101|2016-09-16 15:30,16,2.157,2.157,2.157,2.157,1
20161101|2016-09-19 08:30,19,2.154,2.154,2.154,2.154,3
20161101|2016-09-19 10:00,19,2.1525,2.153,2.1515,2.1515,16
20161101|2016-09-19 12:00,19,2.1545,2.1545,2.1545,2.1545,6
20161101|2016-09-20 02:30,20,2.1605,2.1605,2.1605,2.1605,1
20161101|2016-09-20 08:30,20,2.154,2.154,2.154,2.154,1
20161101|2016-09-20 11:00,20,2.162,2.162,2.162,2.162,10
20161101|2016-09-20 11:30,20,2.1615,2.1625,2.1615,2.1625,6
20161101|2016-09-20 12:00,20,2.162,2.162,2.161,2.162,5
20161101|2016-09-21 07:30,21,2.153,2.153,2.153,2.153,1
20161101|2016-09-21 08:30,21,2.152,2.152,2.152,2.152,4
20161101|2016-09-21 09:00,21,2.152,2.152,2.1515,2.1515,7
20161101|2016-09-21 09:30,21,2.1515,2.1515,2.1515,2.1515,9
20161101|2016-09-21 11:00,21,2.151,2.151,2.15,2.15,6
20161101|2016-09-21 11:30,21,2.1495,2.151,2.1495,2.151,11
20161101|2016-09-21 12:00,21,2.1505,2.1505,2.1505,2.1505,1
20161101|2016-09-21 12:30,21,2.15,2.15,2.15,2.15,5
20161101|2016-09-21 13:00,21,2.1605,2.1605,2.1605,2.1605,1
20161101|2016-09-21 18:30,22,2.1595,2.1595,2.1595,2.1595,3
20161101|2016-09-21 23:00,22,2.1695,2.1695,2.1695,2.1695,1
20161101|2016-09-21 23:30,22,2.17,2.17,2.17,2.17,1
20161101|2016-09-22 07:00,22,2.19,2.19,2.189,2.189,2
20161101|2016-09-22 08:30,22,2.1855,2.1855,2.1855,2.1855,1
20161101|2016-09-22 09:00,22,2.1915,2.1915,2.1915,2.1915,1
20161101|2016-09-22 09:30,22,2.1915,2.1915,2.1915,2.1915,6
20161101|2016-09-22 10:00,22,2.1915,2.1915,2.1915,2.1915,3
20161101|2016-09-22 10:30,22,2.198,2.198,2.198,2.198,1
20161101|2016-09-22 11:30,22,2.194,2.195,2.1935,2.1935,16
20161101|2016-09-22 12:00,22,2.1925,2.194,2.192,2.1925,8
20161101|2016-09-22 13:00,22,2.1895,2.1895,2.1895,2.1895,1
20161101|2016-09-22 13:30,22,2.188,2.188,2.188,2.188,5
20161101|2016-09-22 19:00,23,2.192,2.192,2.192,2.192,1
20161101|2016-09-22 21:00,23,2.185,2.185,2.185,2.185,8
20161101|2016-09-23 03:30,23,2.188,2.188,2.188,2.188,1
20161101|2016-09-23 09:00,23,2.1995,2.2,2.1995,2.2,5
20161101|2016-09-23 10:30,23,2.2035,2.2035,2.2035,2.2035,1
20161101|2016-09-23 11:30,23,2.1975,2.1975,2.1965,2.1965,14
20161101|2016-09-23 12:00,23,2.1985,2.1995,2.198,2.1995,7
20161101|2016-09-23 12:30,23,2.198,2.198,2.198,2.198,1
20161101|2016-09-23 15:00,23,2.1975,2.1975,2.1975,2.1975,1
20161101|2016-09-26 01:30,26,2.189,2.189,2.189,2.189,1
20161101|2016-09-26 02:00,26,2.19,2.19,2.19,2.19,1
20161101|2016-09-26 04:00,26,2.18,2.18,2.18,2.18,1
20161101|2016-09-26 06:00,26,2.1795,2.1795,2.1795,2.1795,1
20161101|2016-09-26 06:30,26,2.18,2.18,2.18,2.18,1
20161101|2016-09-26 09:00,26,2.19,2.19,2.19,2.19,2
20161101|2016-09-26 09:30,26,2.195,2.195,2.195,2.195,1
20161101|2016-09-26 10:00,26,2.1945,2.1945,2.1945,2.1945,1
20161101|2016-09-26 11:00,26,2.192,2.1955,2.192,2.1955,11
20161101|2016-09-26 11:30,26,2.195,2.195,2.195,2.195,7
20161101|2016-09-26 12:00,26,2.196,2.196,2.195,2.196,7
20161101|2016-09-27 02:00,27,2.193,2.193,2.193,2.193,1
20161101|2016-09-27 03:30,27,2.178,2.178,2.178,2.178,1
20161101|2016-09-27 04:30,27,2.1795,2.1795,2.1795,2.1795,1
20161101|2016-09-27 06:00,27,2.1745,2.1745,2.1745,2.1745,1
20161101|2016-09-27 06:30,27,2.172,2.172,2.172,2.172,3
20161101|2016-09-27 08:00,27,2.1675,2.1675,2.1675,2.1675,1
20161101|2016-09-27 10:00,27,2.1685,2.1685,2.1675,2.1675,8
20161101|2016-09-27 11:30,27,2.1685,2.1685,2.1685,2.1685,4
20161101|2016-09-27 12:00,27,2.168,2.1705,2.168,2.1705,7
20161101|2016-09-28 00:30,28,2.1665,2.1665,2.1665,2.1665,2
20161101|2016-09-28 07:30,28,2.1755,2.1755,2.1755,2.1755,1
20161101|2016-09-28 08:00,28,2.184,2.184,2.184,2.184,3
20161101|2016-09-28 08:30,28,2.184,2.184,2.1835,2.1835,6
20161101|2016-09-28 09:00,28,2.1825,2.1845,2.1825,2.1845,8
20161101|2016-09-28 09:30,28,2.18,2.18,2.18,2.18,3
20161101|2016-09-28 10:00,28,2.173,2.173,2.173,2.173,20
20161101|2016-09-28 11:30,28,2.185,2.185,2.185,2.185,4
20161101|2016-09-28 12:00,28,2.1835,2.1835,2.1835,2.1835,3
20161101|2016-09-28 13:30,28,2.1995,2.2,2.1995,2.2,12
20161101|2016-09-28 14:00,28,2.198,2.198,2.195,2.195,5
20161101|2016-09-28 14:30,28,2.198,2.198,2.198,2.198,8
20161101|2016-09-28 18:30,29,2.197,2.197,2.197,2.197,4
20161101|2016-09-28 19:00,29,2.1975,2.1975,2.1975,2.1975,4
20161101|2016-09-29 01:00,29,2.1965,2.1965,2.1965,2.1965,4
20161101|2016-09-29 01:30,29,2.1965,2.1965,2.1965,2.1965,4
20161101|2016-09-29 02:30,29,2.186,2.186,2.186,2.186,4
20161101|2016-09-29 03:00,29,2.182,2.182,2.182,2.182,9
20161101|2016-09-29 03:30,29,2.18,2.18,2.18,2.18,6
20161101|2016-09-29 08:00,29,2.1845,2.1905,2.1845,2.1905,2
20161101|2016-09-29 08:30,29,2.193,2.199,2.193,2.199,6
20161101|2016-09-29 10:00,29,2.1925,2.1925,2.185,2.185,7
20161101|2016-09-29 12:00,29,2.186,2.1865,2.184,2.184,9
20161101|2016-09-29 12:30,29,2.181,2.181,2.181,2.181,1
20161101|2016-09-29 13:30,29,2.183,2.183,2.183,2.183,2
20161101|2016-09-29 17:00,30,2.184,2.184,2.1835,2.1835,15
20161101|2016-09-30 07:00,30,2.1945,2.1945,2.194,2.194,7
20161101|2016-09-30 07:30,30,2.198,2.207,2.198,2.207,20
20161101|2016-09-30 08:00,30,2.205,2.205,2.205,2.205,6
20161101|2016-09-30 09:00,30,2.21,2.21,2.21,2.21,6
20161101|2016-09-30 09:30,30,2.2075,2.2075,2.205,2.205,5
20161101|2016-09-30 10:30,30,2.213,2.213,2.213,2.213,1
20161101|2016-09-30 11:00,30,2.203,2.203,2.2025,2.2025,18
20161101|2016-09-30 12:00,30,2.2065,2.21,2.2065,2.208,10
20161101|2016-09-30 14:00,30,2.2115,2.2115,2.2115,2.2115,3
20161101|2016-10-03 07:00,3,2.1885,2.1915,2.1885,2.1915,2
20161101|2016-10-03 08:00,3,2.1815,2.184,2.1815,2.184,3
20161101|2016-10-03 08:30,3,2.165,2.165,2.163,2.163,2
20161101|2016-10-03 09:30,3,2.1835,2.1865,2.1835,2.1865,15
20161101|2016-10-03 10:30,3,2.179,2.179,2.179,2.179,1
20161101|2016-10-03 11:00,3,2.1765,2.1775,2.1765,2.177,9
20161101|2016-10-03 11:30,3,2.188,2.188,2.188,2.188,4
20161101|2016-10-03 12:00,3,2.185,2.187,2.185,2.1865,9
20161101|2016-10-03 14:00,3,2.1895,2.1895,2.1895,2.1895,2
20161101|2016-10-03 14:30,3,2.1885,2.1885,2.1885,2.1885,1
20161101|2016-10-03 15:00,3,2.189,2.189,2.189,2.189,2
20161101|2016-10-03 15:30,3,2.189,2.189,2.189,2.189,1
20161101|2016-10-04 08:00,4,2.182,2.182,2.182,2.182,6
20161101|2016-10-04 08:30,4,2.182,2.182,2.182,2.182,6
20161101|2016-10-04 10:00,4,2.175,2.175,2.1705,2.1705,12
20161101|2016-10-04 11:00,4,2.166,2.166,2.1655,2.1655,9
20161101|2016-10-04 11:30,4,2.163,2.163,2.163,2.163,4
20161101|2016-10-04 12:00,4,2.161,2.1635,2.161,2.1635,8
20161101|2016-10-04 14:00,4,2.164,2.164,2.163,2.163,2
20161101|2016-10-04 15:30,4,2.167,2.167,2.1665,2.1665,6
20161101|2016-10-05 07:00,5,2.174,2.174,2.174,2.174,1
20161101|2016-10-05 08:30,5,2.1705,2.1705,2.1705,2.1705,2
20161101|2016-10-05 09:30,5,2.1635,2.1635,2.1635,2.1635,2
20161101|2016-10-05 10:30,5,2.1685,2.1685,2.1685,2.1685,1
20161101|2016-10-05 11:00,5,2.1645,2.1645,2.1645,2.1645,11
20161101|2016-10-05 15:00,5,2.1655,2.1655,2.1655,2.1655,2
20161101|2016-10-06 05:00,6,2.15,2.15,2.15,2.15,1
20161101|2016-10-06 06:00,6,2.15,2.15,2.15,2.15,1
20161101|2016-10-06 07:00,6,2.15,2.15,2.15,2.15,3
20161101|2016-10-06 08:00,6,2.1445,2.1445,2.1445,2.1445,1
20161101|2016-10-06 09:00,6,2.1535,2.1535,2.1495,2.1495,2
20161101|2016-10-06 10:00,6,2.1455,2.1455,2.1455,2.1455,2
20161101|2016-10-06 12:00,6,2.1535,2.1535,2.1535,2.1535,11
20161101|2016-10-06 13:00,6,2.152,2.152,2.151,2.151,2
20161101|2016-10-06 13:30,6,2.152,2.152,2.152,2.152,2
20161101|2016-10-06 14:00,6,2.152,2.152,2.152,2.152,2
20161101|2016-10-06 20:30,7,2.145,2.145,2.145,2.145,1
20161101|2016-10-07 06:30,7,2.152,2.155,2.152,2.155,2
20161101|2016-10-07 07:30,7,2.1685,2.1685,2.1685,2.1685,31
20161101|2016-10-07 08:00,7,2.169,2.1755,2.169,2.1755,40
20161101|2016-10-07 09:30,7,2.1755,2.1755,2.1755,2.1755,2
20161101|2016-10-07 10:00,7,2.1675,2.1675,2.1675,2.1675,1
20161101|2016-10-07 10:30,7,2.1645,2.1645,2.161,2.161,2
20161101|2016-10-07 11:00,7,2.159,2.159,2.159,2.159,1
20161101|2016-10-07 11:30,7,2.1615,2.163,2.161,2.162,17
20161101|2016-10-10 04:00,10,2.1755,2.1755,2.1755,2.1755,10
20161101|2016-10-10 07:30,10,2.1725,2.1725,2.1725,2.1725,1
20161101|2016-10-10 08:30,10,2.1785,2.1785,2.1785,2.1785,1
20161101|2016-10-10 09:00,10,2.1895,2.1895,2.1895,2.1895,1
20161101|2016-10-10 10:30,10,2.188,2.188,2.1875,2.1875,13
20161101|2016-10-10 11:00,10,2.197,2.197,2.197,2.197,1
20161101|2016-10-10 11:30,10,2.199,2.199,2.1945,2.1945,17
20161101|2016-10-10 12:00,10,2.192,2.192,2.192,2.192,1
20161101|2016-10-10 21:00,11,2.184,2.184,2.184,2.184,5
20161101|2016-10-11 09:00,11,2.173,2.173,2.1715,2.1715,86
20161101|2016-10-11 10:00,11,2.175,2.178,2.175,2.178,60
20161101|2016-10-11 10:30,11,2.173,2.173,2.173,2.173,2
20161101|2016-10-11 11:00,11,2.18,2.18,2.18,2.18,1
20161101|2016-10-11 11:30,11,2.181,2.181,2.1805,2.1805,10
20161101|2016-10-11 14:30,11,2.181,2.181,2.181,2.181,1
20161101|2016-10-11 15:00,11,2.181,2.181,2.181,2.181,9
20161101|2016-10-12 07:00,12,2.1875,2.1875,2.1875,2.1875,1
20161101|2016-10-12 08:00,12,2.19,2.19,2.19,2.19,1
20161101|2016-10-12 10:00,12,2.1735,2.1745,2.1735,2.1745,2
20161101|2016-10-12 12:00,12,2.1735,2.174,2.1735,2.1735,9
20161101|2016-10-12 13:00,12,2.175,2.175,2.175,2.175,2
20161101|2016-10-12 15:30,12,2.173,2.173,2.173,2.173,2
20161101|2016-10-13 07:30,13,2.13,2.13,2.121,2.1235,47
20161101|2016-10-13 08:30,13,2.121,2.121,2.121,2.121,5
20161101|2016-10-13 09:00,13,2.124,2.126,2.124,2.126,26
20161101|2016-10-13 09:30,13,2.1205,2.1205,2.1205,2.1205,3
20161101|2016-10-13 10:00,13,2.121,2.121,2.121,2.121,1
20161101|2016-10-13 10:30,13,2.1185,2.121,2.1185,2.121,4
20161101|2016-10-13 12:00,13,2.119,2.119,2.1185,2.1185,6
20161101|2016-10-13 13:00,13,2.124,2.124,2.124,2.124,4
20161101|2016-10-13 14:00,13,2.1215,2.1215,2.1215,2.1215,5
20161101|2016-10-13 14:30,13,2.1205,2.1205,2.1205,2.1205,2
20161101|2016-10-13 15:00,13,2.119,2.119,2.119,2.119,2
20161101|2016-10-14 03:30,14,2.118,2.118,2.118,2.118,1
20161101|2016-10-14 07:00,14,2.1135,2.1135,2.1075,2.1075,3
20161101|2016-10-14 08:00,14,2.1145,2.116,2.1145,2.116,3
20161101|2016-10-14 09:00,14,2.1155,2.1155,2.1095,2.1095,5
20161101|2016-10-14 09:30,14,2.107,2.107,2.107,2.107,30
20161101|2016-10-14 10:00,14,2.1075,2.1075,2.1075,2.1075,1
20161101|2016-10-14 10:30,14,2.106,2.106,2.1035,2.104,12
20161101|2016-10-14 11:00,14,2.105,2.105,2.105,2.105,5
20161101|2016-10-14 11:30,14,2.1045,2.105,2.1045,2.105,12
20161101|2016-10-14 12:00,14,2.108,2.1085,2.1025,2.1025,11
20161101|2016-10-14 13:00,14,2.1035,2.1035,2.1035,2.1035,1
20161101|2016-10-14 14:30,14,2.1035,2.105,2.1035,2.105,3
20161101|2016-10-14 15:30,14,2.1005,2.1005,2.1005,2.1005,1
20161101|2016-10-17 05:00,17,2.106,2.106,2.106,2.106,1
20161101|2016-10-17 05:30,17,2.1055,2.1055,2.1055,2.1055,1
20161101|2016-10-17 06:00,17,2.1105,2.1105,2.1105,2.1105,1
20161101|2016-10-17 07:00,17,2.1085,2.1085,2.1085,2.1085,2
20161101|2016-10-17 07:30,17,2.1055,2.1055,2.1055,2.1055,1
20161101|2016-10-17 08:30,17,2.1065,2.1065,2.1065,2.1065,1
20161101|2016-10-17 10:00,17,2.1055,2.1055,2.103,2.103,4
20161101|2016-10-17 11:30,17,2.102,2.105,2.102,2.1025,18
20161101|2016-10-17 12:30,17,2.1015,2.1015,2.1015,2.1015,1
20161101|2016-10-17 14:00,17,2.1025,2.1025,2.1025,2.1025,2
20161101|2016-10-17 19:30,18,2.105,2.105,2.105,2.105,1
20161101|2016-10-17 20:00,18,2.108,2.108,2.108,2.108,1
20161101|2016-10-17 22:30,18,2.1095,2.1095,2.109,2.109,30
20161101|2016-10-18 05:00,18,2.11,2.11,2.11,2.11,14
20161101|2016-10-18 07:00,18,2.105,2.105,2.105,2.105,1
20161101|2016-10-18 07:30,18,2.11,2.11,2.11,2.11,2
20161101|2016-10-18 08:30,18,2.108,2.108,2.108,2.108,1
20161101|2016-10-18 09:00,18,2.104,2.104,2.104,2.104,2
20161101|2016-10-18 09:30,18,2.1045,2.1045,2.1045,2.1045,2
20161101|2016-10-18 10:00,18,2.1045,2.1045,2.103,2.103,3
20161101|2016-10-18 11:00,18,2.105,2.105,2.105,2.105,1
20161101|2016-10-18 11:30,18,2.1035,2.1035,2.1035,2.1035,11
20161101|2016-10-18 12:00,18,2.102,2.1025,2.102,2.1025,8
20161101|2016-10-18 13:00,18,2.101,2.101,2.101,2.101,1
20161101|2016-10-18 13:30,18,2.102,2.102,2.102,2.102,1
20161101|2016-10-18 14:00,18,2.1015,2.1015,2.1015,2.1015,3
20161101|2016-10-19 02:30,19,2.0965,2.097,2.0965,2.097,5
20161101|2016-10-19 08:00,19,2.092,2.0925,2.091,2.0925,16
20161101|2016-10-19 08:30,19,2.09,2.09,2.09,2.09,1
20161101|2016-10-19 09:30,19,2.088,2.1015,2.088,2.1015,27
20161101|2016-10-19 10:00,19,2.104,2.104,2.102,2.102,13
20161101|2016-10-19 11:00,19,2.103,2.103,2.103,2.103,1
20161101|2016-10-19 11:30,19,2.1045,2.1045,2.104,2.104,13
20161101|2016-10-19 12:00,19,2.0995,2.1005,2.0995,2.0995,10
20161101|2016-10-19 19:00,20,2.1005,2.1005,2.1005,2.1005,1
20161101|2016-10-19 20:00,20,2.101,2.101,2.101,2.101,2
20161101|2016-10-19 22:30,20,2.108,2.108,2.108,2.108,1
20161101|2016-10-20 01:30,20,2.1,2.1,2.1,2.1,1
20161101|2016-10-20 08:30,20,2.09,2.09,2.09,2.09,1
20161101|2016-10-20 09:00,20,2.0875,2.0875,2.0875,2.0875,1
20161101|2016-10-20 09:30,20,2.085,2.085,2.0825,2.0825,8
20161101|2016-10-20 10:30,20,2.0915,2.0915,2.0915,2.0915,2
20161101|2016-10-20 11:30,20,2.094,2.094,2.094,2.094,3
20161101|2016-10-20 12:00,20,2.0935,2.094,2.0915,2.0915,12
20161101|2016-10-20 13:00,20,2.0915,2.0925,2.0915,2.0925,5
20161101|2016-10-20 13:30,20,2.092,2.092,2.092,2.092,2
20161101|2016-10-21 02:00,21,2.087,2.087,2.087,2.087,10
20161101|2016-10-21 02:30,21,2.085,2.085,2.085,2.085,1
20161101|2016-10-21 07:00,21,2.0905,2.0915,2.0905,2.0915,2
20161101|2016-10-21 07:30,21,2.087,2.087,2.087,2.087,1
20161101|2016-10-21 08:00,21,2.0855,2.086,2.0855,2.086,13
20161101|2016-10-21 09:30,21,2.0925,2.0925,2.0925,2.0925,1
20161101|2016-10-21 11:30,21,2.0865,2.0865,2.0865,2.0865,13
20161101|2016-10-21 12:00,21,2.086,2.0865,2.086,2.0865,4
20161101|2016-10-21 13:00,21,2.086,2.086,2.086,2.086,5
20161101|2016-10-21 13:30,21,2.0875,2.0875,2.0875,2.0875,1
20161101|2016-10-21 14:30,21,2.0865,2.0865,2.0865,2.0865,4
20161101|2016-10-23 17:30,24,2.0865,2.0865,2.0865,2.0865,1
20161101|2016-10-24 01:30,24,2.096,2.096,2.096,2.096,1
20161101|2016-10-24 05:30,24,2.088,2.088,2.088,2.088,1
20161101|2016-10-24 08:00,24,2.09,2.092,2.09,2.092,11
20161101|2016-10-24 09:30,24,2.091,2.091,2.091,2.091,1
20161101|2016-10-24 10:30,24,2.09,2.09,2.09,2.09,2
20161101|2016-10-24 11:30,24,2.09,2.0905,2.09,2.0905,16
20161101|2016-10-24 12:00,24,2.0905,2.0905,2.09,2.09,6
20161101|2016-10-24 13:00,24,2.0915,2.0915,2.0915,2.0915,1
20161101|2016-10-24 15:30,24,2.093,2.093,2.093,2.093,1
20161101|2016-10-25 00:30,25,2.115,2.115,2.115,2.115,2
20161101|2016-10-25 02:00,25,2.1225,2.1225,2.1225,2.1225,3
20161101|2016-10-25 03:30,25,2.1355,2.1355,2.1355,2.1355,1
20161101|2016-10-25 07:00,25,2.129,2.1335,2.129,2.1335,6
20161101|2016-10-25 07:30,25,2.133,2.133,2.133,2.133,2
20161101|2016-10-25 08:30,25,2.1405,2.1405,2.1405,2.1405,1
20161101|2016-10-25 09:00,25,2.131,2.132,2.13,2.132,4
20161101|2016-10-25 11:30,25,2.135,2.135,2.135,2.135,11
20161101|2016-10-25 12:00,25,2.135,2.135,2.135,2.135,2
20161101|2016-10-25 13:30,25,2.133,2.133,2.133,2.133,6
20161101|2016-10-25 22:30,26,2.123,2.123,2.123,2.123,1
20161101|2016-10-26 01:00,26,2.1275,2.1275,2.1275,2.1275,2
20161101|2016-10-26 02:00,26,2.128,2.1305,2.128,2.1305,5
20161101|2016-10-26 02:30,26,2.133,2.133,2.133,2.133,2
20161101|2016-10-26 03:30,26,2.131,2.1335,2.131,2.1335,14
20161101|2016-10-26 04:30,26,2.1315,2.1315,2.1315,2.1315,2
20161101|2016-10-26 05:00,26,2.1325,2.133,2.1325,2.133,10
20161101|2016-10-26 05:30,26,2.133,2.133,2.133,2.133,5
20161101|2016-10-26 06:00,26,2.133,2.134,2.133,2.134,20
20161101|2016-10-26 06:30,26,2.132,2.1335,2.132,2.1335,22
20161101|2016-10-26 07:00,26,2.1335,2.135,2.1335,2.135,34
20161101|2016-10-26 07:30,26,2.134,2.134,2.134,2.134,2
20161101|2016-10-26 08:00,26,2.134,2.134,2.134,2.134,44
20161101|2016-10-26 08:30,26,2.133,2.134,2.133,2.134,33
20161101|2016-10-26 09:30,26,2.139,2.139,2.139,2.139,1
20161101|2016-10-26 10:00,26,2.139,2.139,2.139,2.139,1
20161101|2016-10-26 10:30,26,2.136,2.136,2.136,2.136,1
20161101|2016-10-26 11:00,26,2.1395,2.1405,2.1395,2.1405,15
20161101|2016-10-26 11:30,26,2.1415,2.1415,2.1405,2.1405,9
20161101|2016-10-26 12:00,26,2.141,2.141,2.14,2.14,20
20161101|2016-10-26 12:30,26,2.14,2.14,2.14,2.14,1
20161101|2016-10-26 13:30,26,2.1395,2.1395,2.1395,2.1395,1
20161101|2016-10-26 20:30,27,2.13,2.13,2.13,2.13,1
20161101|2016-10-27 01:00,27,2.1325,2.1325,2.1325,2.1325,2
20161101|2016-10-27 04:30,27,2.1455,2.1455,2.1455,2.1455,18
20161101|2016-10-27 05:00,27,2.148,2.148,2.148,2.148,8
20161101|2016-10-27 05:30,27,2.152,2.155,2.152,2.155,5
20161101|2016-10-27 06:00,27,2.158,2.158,2.158,2.158,2
20161101|2016-10-27 07:00,27,2.155,2.1555,2.1545,2.1555,6
20161101|2016-10-27 07:30,27,2.1505,2.1515,2.1505,2.1515,22
20161101|2016-10-27 08:00,27,2.149,2.149,2.149,2.149,2
20161101|2016-10-27 08:30,27,2.1465,2.1485,2.146,2.1485,25
20161101|2016-10-27 09:30,27,2.155,2.155,2.155,2.155,1
20161101|2016-10-27 10:00,27,2.155,2.155,2.155,2.155,1
20161101|2016-10-27 10:30,27,2.158,2.1585,2.158,2.1585,4
20161101|2016-10-27 11:30,27,2.1595,2.1595,2.1575,2.1575,3
20161101|2016-10-27 12:00,27,2.1585,2.1585,2.158,2.1585,6
20161101|2016-10-27 13:00,27,2.158,2.158,2.158,2.158,2
20161101|2016-10-27 15:00,27,2.1585,2.159,2.1585,2.159,8
20161101|2016-10-27 15:30,27,2.159,2.159,2.159,2.159,4
20161101|2016-10-28 03:00,28,2.164,2.164,2.164,2.164,1
20161101|2016-10-28 06:30,28,2.166,2.166,2.166,2.166,1
20161101|2016-10-28 07:30,28,2.1735,2.1735,2.1735,2.1735,2
20161101|2016-10-28 08:00,28,2.173,2.173,2.173,2.173,5
20161101|2016-10-28 08:30,28,2.1775,2.181,2.177,2.179,6
20161101|2016-10-28 09:30,28,2.184,2.184,2.184,2.184,1
20161101|2016-10-28 10:00,28,2.185,2.1855,2.185,2.1855,5
20161101|2016-10-28 12:00,28,2.1885,2.189,2.1885,2.189,3
20161101|2016-10-28 12:30,28,2.1885,2.1885,2.1885,2.1885,2
20161101|2016-10-28 14:00,28,2.192,2.192,2.192,2.192,2
20161101|2016-10-28 14:30,28,2.1935,2.1935,2.1935,2.1935,2
20161101|2016-10-31 08:00,31,2.1895,2.1895,2.1895,2.1895,1
20161101|2016-10-31 08:30,31,2.194,2.194,2.194,2.194,1
20161101|2016-10-31 10:00,31,2.199,2.202,2.199,2.202,2
20161101|2016-10-31 10:30,31,2.2045,2.2045,2.203,2.203,4
20161101|2016-10-31 11:00,31,2.206,2.206,2.204,2.204,5
20161101|2016-10-31 12:00,31,2.2025,2.203,2.2005,2.2005,6
20161101|2016-10-31 12:30,31,2.2005,2.201,2.2005,2.201,9
20161101|2016-10-31 15:00,31,2.202,2.202,2.202,2.202,2
20161101|2016-10-31 17:00,1,2.205,2.205,2.205,2.205,4
20161101|2016-11-01 01:30,1,2.2045,2.2045,2.2045,2.2045,12
20161101|2016-11-01 03:00,1,2.2095,2.2095,2.2095,2.2095,1
20161101|2016-11-01 05:00,1,2.1995,2.1995,2.1995,2.1995,4
20161101|2016-11-01 06:00,1,2.202,2.202,2.202,2.202,2
20161101|2016-11-01 08:00,1,2.213,2.213,2.2115,2.2115,8
20161101|2016-11-01 08:30,1,2.212,2.212,2.212,2.212,4
20161101|2016-11-01 09:00,1,2.212,2.2125,2.211,2.211,15
20161101|2016-11-01 10:00,1,2.2255,2.2255,2.2255,2.2255,1
20161101|2016-11-01 10:30,1,2.2215,2.2215,2.2215,2.2215,1
20161101|2016-11-01 11:30,1,2.22,2.22,2.218,2.218,12
20161101|2016-11-01 12:00,1,2.225,2.225,2.221,2.221,13
20161101|2016-11-01 12:30,1,2.2245,2.2245,2.2245,2.2245,1
20161101|2016-11-01 13:00,1,2.223,2.2245,2.223,2.2245,18
20161101|2016-11-01 13:30,1,2.224,2.224,2.224,2.224,1
20161101|2016-11-01 14:00,1,2.2225,2.2225,2.2225,2.2225,1
20161101|2016-11-01 15:30,1,2.2265,2.2265,2.2265,2.2265,2
20161101|2016-11-01 19:30,2,2.2235,2.2255,2.2235,2.2255,2
20161101|2016-11-02 03:00,2,2.2115,2.2115,2.2115,2.2115,3
20161101|2016-11-02 08:00,2,2.217,2.217,2.217,2.217,1
20161101|2016-11-02 08:30,2,2.218,2.218,2.2165,2.2165,23
20161101|2016-11-02 09:00,2,2.2175,2.2175,2.2175,2.2175,2
20161101|2016-11-02 09:30,2,2.2165,2.2165,2.2145,2.2145,3
20161101|2016-11-02 12:00,2,2.227,2.228,2.22,2.22,28
20161101|2016-11-02 13:00,2,2.2145,2.217,2.2145,2.217,2
20161101|2016-11-02 13:30,2,2.2195,2.2195,2.2195,2.2195,1
20161101|2016-11-02 17:00,3,2.216,2.216,2.216,2.216,4
20161101|2016-11-02 20:30,3,2.215,2.215,2.215,2.215,1
20161101|2016-11-02 22:00,3,2.215,2.215,2.215,2.215,3
20161101|2016-11-03 05:00,3,2.228,2.228,2.228,2.228,1
20161101|2016-11-03 07:30,3,2.234,2.234,2.234,2.234,2
20161101|2016-11-03 09:00,3,2.2355,2.2355,2.2355,2.2355,1
20161101|2016-11-03 09:30,3,2.243,2.243,2.243,2.243,1
20161101|2016-11-03 10:00,3,2.2425,2.2425,2.2425,2.2425,1
20161101|2016-11-03 11:00,3,2.244,2.244,2.244,2.244,1
20161101|2016-11-03 12:00,3,2.2445,2.245,2.2425,2.2445,12
20161101|2016-11-03 13:30,3,2.245,2.245,2.242,2.242,5
20161101|2016-11-03 14:30,3,2.238,2.238,2.238,2.238,3
20161101|2016-11-04 09:00,4,2.248,2.248,2.248,2.248,2
20161101|2016-11-04 09:30,4,2.2535,2.2535,2.2535,2.2535,3
20161101|2016-11-04 10:00,4,2.2565,2.2565,2.2555,2.2555,4
20161101|2016-11-04 11:00,4,2.261,2.261,2.261,2.261,1
20161101|2016-11-04 12:00,4,2.2615,2.262,2.2585,2.2585,15
20161101|2016-11-04 12:30,4,2.2575,2.2575,2.2575,2.2575,2
20161101|2016-11-04 15:30,4,2.256,2.256,2.256,2.256,1
20161101|2016-11-07 01:30,7,2.2895,2.2895,2.2895,2.2895,1
20161101|2016-11-07 06:30,7,2.2815,2.2815,2.2815,2.2815,2
20161101|2016-11-07 08:30,7,2.2915,2.2925,2.2915,2.2925,4
20161101|2016-11-07 10:00,7,2.301,2.301,2.301,2.301,1
20161101|2016-11-07 11:00,7,2.3035,2.3035,2.3035,2.3035,1
20161101|2016-11-07 12:00,7,2.3065,2.3075,2.3065,2.3075,2
20161101|2016-11-07 13:00,7,2.3075,2.3075,2.3075,2.3075,2
20161101|2016-11-07 13:30,7,2.309,2.309,2.309,2.309,1
20161101|2016-11-07 19:30,8,2.3005,2.3005,2.3005,2.3005,1
20161101|2016-11-07 21:00,8,2.314,2.314,2.314,2.314,1
20161101|2016-11-08 00:00,8,2.301,2.301,2.301,2.301,1
20161101|2016-11-08 03:30,8,2.2945,2.2945,2.294,2.294,10
20161101|2016-11-08 04:00,8,2.2905,2.2905,2.2905,2.2905,1
20161101|2016-11-08 05:00,8,2.293,2.293,2.293,2.293,1
20161101|2016-11-08 06:30,8,2.3005,2.3005,2.3005,2.3005,1
20161101|2016-11-08 07:00,8,2.297,2.297,2.297,2.297,1
20161101|2016-11-08 09:00,8,2.3725,2.3725,2.3725,2.3725,1
20161101|2016-11-08 10:30,8,2.372,2.372,2.372,2.372,1
20161101|2016-11-08 12:00,8,2.376,2.376,2.376,2.376,2
20161101|2016-11-08 14:00,8,2.374,2.374,2.374,2.374,3
20161101|2016-11-09 08:30,9,2.4365,2.4365,2.4365,2.4365,1
20161101|2016-11-09 09:30,9,2.45,2.45,2.45,2.45,3
20161101|2016-11-09 10:30,9,2.4535,2.4535,2.453,2.453,2
20161101|2016-11-10 02:00,10,2.562,2.564,2.559,2.559,5
20161101|2016-11-10 05:30,10,2.556,2.556,2.556,2.556,1
20161101|2016-11-10 07:00,10,2.5305,2.5305,2.5275,2.5275,7
20161101|2016-11-10 07:30,10,2.5185,2.5185,2.5185,2.5185,2
20161101|2016-11-10 08:00,10,2.528,2.528,2.528,2.528,1
20161101|2016-11-10 08:30,10,2.5445,2.5445,2.5445,2.5445,1
20161101|2016-11-10 09:30,10,2.532,2.532,2.532,2.532,1
20161101|2016-11-10 10:00,10,2.5525,2.5525,2.552,2.552,6
20161101|2016-11-10 10:30,10,2.5395,2.5395,2.5395,2.5395,2
20161101|2016-11-11 01:00,11,2.6155,2.617,2.6155,2.617,7
20161101|2016-11-11 03:30,11,2.718,2.718,2.7155,2.7155,3
20161101|2016-11-11 04:30,11,2.69,2.69,2.69,2.69,1
20161101|2016-11-11 05:00,11,2.685,2.686,2.685,2.686,2
20161101|2016-11-11 05:30,11,2.6775,2.69,2.6775,2.681,33
20161101|2016-11-11 06:30,11,2.678,2.681,2.6775,2.681,6
20161101|2016-11-11 07:00,11,2.6635,2.6635,2.6635,2.6635,1
20161101|2016-11-11 07:30,11,2.6665,2.6665,2.606,2.606,30
20161101|2016-11-11 08:00,11,2.63,2.63,2.604,2.604,5
20161101|2016-11-11 08:30,11,2.575,2.575,2.516,2.521,16
20161101|2016-11-11 09:00,11,2.53,2.5425,2.5295,2.542,16
20161101|2016-11-11 09:30,11,2.5405,2.5405,2.5335,2.5335,2
20161101|2016-11-11 10:00,11,2.531,2.531,2.531,2.531,1
20161101|2016-11-11 10:30,11,2.516,2.516,2.516,2.516,1
20161101|2016-11-11 13:00,11,2.506,2.506,2.506,2.506,1
20161101|2016-11-11 13:30,11,2.5095,2.5095,2.5095,2.5095,2
20161101|2016-11-13 20:00,14,2.563,2.563,2.563,2.563,1
20161101|2016-11-14 01:30,14,2.568,2.568,2.568,2.568,1
20161101|2016-11-14 04:30,14,2.5385,2.5385,2.5385,2.5385,10
20161101|2016-11-14 08:30,14,2.53,2.53,2.53,2.53,6
20161101|2016-11-14 09:00,14,2.5085,2.513,2.5085,2.513,2
20161101|2016-11-14 10:00,14,2.5155,2.5155,2.5155,2.5155,2
20161101|2016-11-14 10:30,14,2.5165,2.5165,2.5165,2.5165,2
20161101|2016-11-14 12:00,14,2.52,2.52,2.52,2.52,1
20161101|2016-11-14 12:30,14,2.5205,2.5205,2.5205,2.5205,1
20161101|2016-11-14 14:30,14,2.516,2.516,2.516,2.516,2
20161101|2016-11-14 15:30,14,2.516,2.516,2.516,2.516,1
20161101|2016-11-14 20:30,15,2.561,2.561,2.557,2.557,2
20161101|2016-11-15 04:00,15,2.462,2.462,2.462,2.462,1
20161101|2016-11-15 04:30,15,2.464,2.464,2.464,2.464,1
20161101|2016-11-15 07:30,15,2.48,2.48,2.48,2.48,1
20161101|2016-11-15 08:30,15,2.4765,2.482,2.4765,2.482,5
20161101|2016-11-15 10:00,15,2.49,2.49,2.49,2.49,8
20161101|2016-11-15 11:00,15,2.494,2.494,2.494,2.494,1
20161101|2016-11-15 11:30,15,2.494,2.494,2.494,2.494,2
20161101|2016-11-15 19:00,16,2.5,2.5,2.5,2.5,1
20161101|2016-11-15 21:00,16,2.4845,2.4845,2.4845,2.4845,1
20161101|2016-11-16 02:30,16,2.494,2.494,2.494,2.494,1
20161101|2016-11-16 03:00,16,2.4845,2.485,2.4845,2.485,7
20161101|2016-11-16 03:30,16,2.485,2.485,2.482,2.482,7
20161101|2016-11-16 08:00,16,2.472,2.472,2.472,2.472,1
20161101|2016-11-16 09:00,16,2.4715,2.4715,2.459,2.459,2
20161101|2016-11-16 09:30,16,2.454,2.456,2.4475,2.4475,7
20161101|2016-11-16 10:00,16,2.445,2.4495,2.445,2.4495,2
20161101|2016-11-16 12:00,16,2.4645,2.4645,2.4645,2.4645,1
20161101|2016-11-17 02:00,17,2.47,2.4715,2.4695,2.4715,10
20161101|2016-11-17 06:30,17,2.4625,2.4625,2.4625,2.4625,1
20161101|2016-11-17 07:00,17,2.473,2.473,2.473,2.473,1
20161101|2016-11-17 10:00,17,2.484,2.484,2.484,2.484,2
20161101|2016-11-17 10:30,17,2.4905,2.4905,2.4905,2.4905,1
20161101|2016-11-17 12:00,17,2.4835,2.4835,2.4835,2.4835,1
20161101|2016-11-17 13:00,17,2.4805,2.4815,2.4805,2.4815,12
20161101|2016-11-17 19:30,18,2.455,2.455,2.453,2.453,2
20161101|2016-11-17 20:30,18,2.457,2.457,2.457,2.457,12
20161101|2016-11-18 05:30,18,2.474,2.474,2.474,2.474,1
20161101|2016-11-18 07:30,18,2.483,2.483,2.483,2.483,2
20161101|2016-11-18 11:00,18,2.4605,2.4605,2.4605,2.4605,3
20161101|2016-11-21 00:00,21,2.5185,2.5185,2.5125,2.5125,6
20161101|2016-11-21 03:30,21,2.5165,2.5165,2.5165,2.5165,1
20161101|2016-11-21 04:00,21,2.524,2.524,2.524,2.524,1
20161101|2016-11-21 07:30,21,2.501,2.501,2.501,2.501,1
20161101|2016-11-21 08:00,21,2.506,2.509,2.506,2.5075,4
20161101|2016-11-21 08:30,21,2.51,2.51,2.51,2.51,2
20161101|2016-11-21 10:00,21,2.5175,2.5175,2.5175,2.5175,1
20161101|2016-11-21 11:00,21,2.518,2.518,2.518,2.518,1
20161101|2016-11-21 12:00,21,2.514,2.514,2.514,2.514,10
20161101|2016-11-22 03:00,22,2.5575,2.5575,2.5575,2.5575,1
20161101|2016-11-22 04:30,22,2.5515,2.552,2.5515,2.552,5
20161101|2016-11-22 06:30,22,2.55,2.55,2.55,2.55,1
20161101|2016-11-22 08:30,22,2.5355,2.5355,2.5355,2.5355,1
20161101|2016-11-22 09:00,22,2.538,2.538,2.538,2.538,2
20161101|2016-11-22 09:30,22,2.535,2.5415,2.535,2.5415,4
20161101|2016-11-22 10:30,22,2.5385,2.5385,2.5385,2.5385,1
20161101|2016-11-22 11:00,22,2.545,2.545,2.544,2.544,3
20161101|2016-11-23 03:30,23,2.5315,2.5315,2.5315,2.5315,1
20161101|2016-11-23 09:00,23,2.541,2.579,2.541,2.579,2
20161101|2016-11-23 09:30,23,2.5875,2.6005,2.5875,2.6005,2
20161101|2016-11-23 11:00,23,2.6085,2.6085,2.6085,2.6085,1
20161101|2016-11-24 02:30,25,2.6555,2.6555,2.6555,2.6555,7
20161101|2016-11-25 04:00,25,2.651,2.651,2.651,2.651,5
20161101|2016-11-25 04:30,25,2.651,2.651,2.6495,2.6495,10
20161101|2016-11-25 05:30,25,2.649,2.649,2.649,2.649,1
20161101|2016-11-25 08:30,25,2.648,2.648,2.648,2.648,1
20161101|2016-11-25 09:30,25,2.6455,2.6455,2.6455,2.6455,2
20161101|2016-11-25 11:00,25,2.6635,2.6635,2.6635,2.6635,2
20161101|2016-11-27 17:00,28,2.6635,2.666,2.6635,2.666,2
20161101|2016-11-28 01:00,28,2.7215,2.722,2.721,2.721,15
20161101|2016-11-28 08:30,28,2.683,2.683,2.683,2.683,1
20161101|2016-11-28 09:30,28,2.688,2.688,2.6875,2.6875,6
20161101|2016-11-28 10:30,28,2.675,2.676,2.6675,2.6675,47
20161101|2016-11-28 11:00,28,2.659,2.659,2.659,2.659,1
20161201|2016-07-08 06:00,8,2.139,2.1435,2.139,2.1425,12
20161201|2016-07-08 06:30,8,2.1435,2.1435,2.1435,2.1435,2
20161201|2016-07-08 07:00,8,2.142,2.142,2.1355,2.138,37
20161201|2016-07-08 07:30,8,2.13,2.151,2.1285,2.149,66
20161201|2016-07-08 08:00,8,2.1495,2.15,2.138,2.14,38
20161201|2016-07-08 08:30,8,2.1405,2.1425,2.1335,2.1335,56
20161201|2016-07-08 09:00,8,2.1355,2.1395,2.1335,2.135,64
20161201|2016-07-08 09:30,8,2.137,2.1375,2.1315,2.1335,16
20161201|2016-07-08 10:00,8,2.135,2.139,2.1335,2.139,68
20161201|2016-07-08 10:30,8,2.137,2.1415,2.136,2.139,44
20161201|2016-07-08 11:00,8,2.139,2.139,2.135,2.135,41
20161201|2016-07-08 11:30,8,2.1345,2.1345,2.1275,2.128,55
20161201|2016-07-08 12:00,8,2.128,2.1315,2.127,2.13,49
20161201|2016-07-08 12:30,8,2.1305,2.1315,2.129,2.1315,15
20161201|2016-07-08 13:00,8,2.131,2.131,2.131,2.131,1
20161201|2016-07-08 14:30,8,2.1335,2.1335,2.1335,2.1335,5
20161201|2016-07-08 15:00,8,2.1325,2.1325,2.132,2.1325,9
20161201|2016-07-08 15:30,8,2.134,2.135,2.133,2.135,6
20161201|2016-07-10 17:00,11,2.1335,2.134,2.1335,2.134,5
20161201|2016-07-10 17:30,11,2.139,2.1395,2.139,2.1395,8
20161201|2016-07-10 18:00,11,2.1385,2.1385,2.1385,2.1385,2
20161201|2016-07-10 18:30,11,2.138,2.138,2.137,2.137,11
20161201|2016-07-10 19:30,11,2.134,2.135,2.1335,2.1335,9
20161201|2016-07-10 20:00,11,2.1355,2.136,2.133,2.1335,12
20161201|2016-07-10 21:00,11,2.138,2.138,2.138,2.138,1
20161201|2016-07-10 21:30,11,2.1465,2.148,2.145,2.148,33
20161201|2016-07-10 22:00,11,2.15,2.1645,2.15,2.1645,80
20161201|2016-07-10 22:30,11,2.1665,2.174,2.166,2.174,15
20161201|2016-07-10 23:30,11,2.169,2.17,2.169,2.17,12
20161201|2016-07-11 00:00,11,2.167,2.167,2.1645,2.165,3
20161201|2016-07-11 00:30,11,2.164,2.164,2.1575,2.1585,8
20161201|2016-07-11 01:00,11,2.1575,2.1595,2.1575,2.1595,3
20161201|2016-07-11 01:30,11,2.164,2.165,2.164,2.165,3
20161201|2016-07-11 02:00,11,2.1615,2.176,2.1615,2.173,78
20161201|2016-07-11 02:30,11,2.1685,2.1685,2.1635,2.165,236
20161201|2016-07-11 03:00,11,2.1645,2.1695,2.1615,2.168,73
20161201|2016-07-11 03:30,11,2.168,2.174,2.168,2.1685,35
20161201|2016-07-11 04:00,11,2.1705,2.172,2.169,2.172,36
20161201|2016-07-11 05:00,11,2.1665,2.1665,2.1645,2.1665,7
20161201|2016-07-11 05:30,11,2.1645,2.17,2.1645,2.1695,10
20161201|2016-07-11 06:00,11,2.1705,2.1725,2.1665,2.168,30
20161201|2016-07-11 06:30,11,2.169,2.1695,2.1605,2.162,30
20161201|2016-07-11 07:00,11,2.1605,2.1705,2.1605,2.1705,35
20161201|2016-07-11 07:30,11,2.17,2.172,2.17,2.172,13
20161201|2016-07-11 08:00,11,2.1705,2.1735,2.1685,2.17,66
20161201|2016-07-11 08:30,11,2.171,2.1745,2.1675,2.168,70
20161201|2016-07-11 09:00,11,2.169,2.169,2.1565,2.158,105
20161201|2016-07-11 09:30,11,2.159,2.1615,2.1585,2.1615,17
20161201|2016-07-11 10:00,11,2.1605,2.1605,2.156,2.159,19
20161201|2016-07-11 10:30,11,2.161,2.162,2.154,2.159,27
20161201|2016-07-11 11:00,11,2.1585,2.1595,2.157,2.159,12
20161201|2016-07-11 11:30,11,2.1585,2.163,2.155,2.1565,225
20161201|2016-07-11 12:00,11,2.1545,2.1575,2.1545,2.157,202
20161201|2016-07-11 12:30,11,2.1555,2.1575,2.155,2.155,97
20161201|2016-07-11 13:00,11,2.1555,2.157,2.1545,2.156,75
20161201|2016-07-11 13:30,11,2.1555,2.157,2.1555,2.157,6
20161201|2016-07-11 14:00,11,2.1565,2.1565,2.1565,2.1565,1
20161201|2016-07-11 14:30,11,2.1555,2.156,2.1545,2.155,54
20161201|2016-07-11 15:00,11,2.1535,2.1555,2.1535,2.155,9
20161201|2016-07-11 15:30,11,2.1545,2.157,2.154,2.157,24
20161201|2016-07-11 17:00,12,2.1545,2.1545,2.1545,2.1545,3
20161201|2016-07-11 17:30,12,2.1555,2.156,2.1545,2.156,26
20161201|2016-07-11 18:30,12,2.1545,2.1545,2.154,2.154,8
20161201|2016-07-11 19:00,12,2.1575,2.1575,2.156,2.156,21
20161201|2016-07-11 19:30,12,2.1565,2.1595,2.1565,2.1595,7
20161201|2016-07-11 20:00,12,2.16,2.1615,2.16,2.1615,2
20161201|2016-07-11 20:30,12,2.165,2.1665,2.164,2.166,16
20161201|2016-07-11 21:00,12,2.1655,2.166,2.165,2.1655,8
20161201|2016-07-11 21:30,12,2.167,2.1675,2.16,2.1605,26
20161201|2016-07-11 22:00,12,2.1615,2.1635,2.1605,2.1625,32
20161201|2016-07-11 23:30,12,2.1645,2.1645,2.1645,2.1645,1
20161201|2016-07-12 00:00,12,2.1655,2.1655,2.1635,2.1635,3
20161201|2016-07-12 01:00,12,2.164,2.165,2.164,2.165,2
20161201|2016-07-12 01:30,12,2.168,2.1715,2.1665,2.171,47
20161201|2016-07-12 02:00,12,2.171,2.1895,2.171,2.1855,61
20161201|2016-07-12 02:30,12,2.185,2.189,2.1825,2.189,28
20161201|2016-07-12 03:00,12,2.184,2.188,2.184,2.188,52
20161201|2016-07-12 03:30,12,2.187,2.187,2.187,2.187,7
20161201|2016-07-12 04:00,12,2.1915,2.1955,2.1915,2.1955,10
20161201|2016-07-12 04:30,12,2.1985,2.1995,2.197,2.197,24
20161201|2016-07-12 05:00,12,2.1965,2.1985,2.195,2.1985,4
20161201|2016-07-12 05:30,12,2.199,2.205,2.1975,2.2035,24
20161201|2016-07-12 06:00,12,2.203,2.203,2.1955,2.197,13
20161201|2016-07-12 06:30,12,2.1975,2.1985,2.1955,2.1955,18
20161201|2016-07-12 07:00,12,2.1965,2.199,2.1945,2.195,45
20161201|2016-07-12 07:30,12,2.1945,2.199,2.193,2.198,63
20161201|2016-07-12 08:00,12,2.198,2.198,2.188,2.194,106
20161201|2016-07-12 08:30,12,2.1945,2.1945,2.185,2.1855,39
20161201|2016-07-12 09:00,12,2.186,2.1875,2.183,2.1855,38
20161201|2016-07-12 09:30,12,2.1875,2.1885,2.1865,2.1875,15
20161201|2016-07-12 10:00,12,2.1875,2.205,2.1875,2.2005,105
20161201|2016-07-12 10:30,12,2.199,2.218,2.199,2.2165,115
20161201|2016-07-12 11:00,12,2.215,2.2335,2.215,2.2245,116
20161201|2016-07-12 11:30,12,2.2245,2.2245,2.2195,2.223,187
20161201|2016-07-12 12:00,12,2.222,2.2245,2.2195,2.221,26
20161201|2016-07-12 12:30,12,2.222,2.222,2.221,2.222,9
20161201|2016-07-12 13:00,12,2.221,2.222,2.22,2.2205,46
20161201|2016-07-12 13:30,12,2.2195,2.2215,2.2195,2.221,17
20161201|2016-07-12 14:00,12,2.2215,2.2215,2.22,2.2215,23
20161201|2016-07-12 14:30,12,2.221,2.2215,2.2205,2.2215,12
20161201|2016-07-12 15:00,12,2.221,2.225,2.221,2.225,19
20161201|2016-07-12 15:30,12,2.227,2.227,2.222,2.222,11
20161201|2016-07-12 17:00,13,2.2245,2.2275,2.2245,2.2275,5
20161201|2016-07-12 19:00,13,2.2265,2.2265,2.225,2.226,23
20161201|2016-07-12 19:30,13,2.223,2.2235,2.221,2.221,15
20161201|2016-07-12 20:00,13,2.2205,2.2295,2.2175,2.2275,64
20161201|2016-07-12 20:30,13,2.2255,2.237,2.225,2.2295,89
20161201|2016-07-12 21:00,13,2.2335,2.24,2.2335,2.239,44
20161201|2016-07-12 21:30,13,2.2445,2.2615,2.2445,2.2615,149
20161201|2016-07-12 22:00,13,2.261,2.286,2.261,2.284,260
20161201|2016-07-12 22:30,13,2.2835,2.2835,2.2695,2.2725,295
20161201|2016-07-12 23:00,13,2.273,2.273,2.268,2.268,3
20161201|2016-07-12 23:30,13,2.268,2.273,2.268,2.2705,31
20161201|2016-07-13 00:00,13,2.271,2.2745,2.27,2.2745,101
20161201|2016-07-13 00:30,13,2.276,2.283,2.2635,2.266,177
20161201|2016-07-13 01:00,13,2.2655,2.2655,2.2485,2.254,98
20161201|2016-07-13 01:30,13,2.255,2.2615,2.246,2.2565,49
20161201|2016-07-13 02:00,13,2.2565,2.257,2.2495,2.2495,70
20161201|2016-07-13 02:30,13,2.249,2.2505,2.2475,2.2505,22
20161201|2016-07-13 03:00,13,2.251,2.254,2.251,2.2525,13
20161201|2016-07-13 03:30,13,2.252,2.2535,2.2515,2.2515,53
20161201|2016-07-13 04:00,13,2.2485,2.2495,2.245,2.2465,11
20161201|2016-07-13 04:30,13,2.2475,2.251,2.247,2.251,17
20161201|2016-07-13 05:00,13,2.251,2.2515,2.251,2.2515,6
20161201|2016-07-13 05:30,13,2.2525,2.254,2.251,2.251,8
20161201|2016-07-13 06:00,13,2.2525,2.255,2.2525,2.255,39
20161201|2016-07-13 06:30,13,2.2525,2.254,2.249,2.254,79
20161201|2016-07-13 07:00,13,2.255,2.26,2.252,2.259,232
20161201|2016-07-13 07:30,13,2.2595,2.2675,2.2585,2.2585,171
20161201|2016-07-13 08:00,13,2.259,2.265,2.2515,2.257,91
20161201|2016-07-13 08:30,13,2.258,2.258,2.237,2.2445,204
20161201|2016-07-13 09:00,13,2.249,2.254,2.2455,2.253,70
20161201|2016-07-13 09:30,13,2.2525,2.2525,2.2435,2.2435,29
20161201|2016-07-13 10:00,13,2.242,2.2475,2.242,2.2455,20
20161201|2016-07-13 10:30,13,2.2465,2.2495,2.2445,2.2455,111
20161201|2016-07-13 11:00,13,2.2485,2.2485,2.248,2.248,2
20161201|2016-07-13 11:30,13,2.2505,2.2535,2.247,2.247,116
20161201|2016-07-13 12:00,13,2.248,2.2485,2.2455,2.246,36
20161201|2016-07-13 12:30,13,2.2455,2.25,2.2455,2.2475,37
20161201|2016-07-13 13:00,13,2.249,2.2495,2.2475,2.2495,11
20161201|2016-07-13 13:30,13,2.249,2.251,2.2485,2.251,18
20161201|2016-07-13 14:00,13,2.249,2.249,2.249,2.249,12
20161201|2016-07-13 14:30,13,2.2485,2.2485,2.247,2.247,5
20161201|2016-07-13 15:00,13,2.2475,2.248,2.2475,2.248,11
20161201|2016-07-13 15:30,13,2.2475,2.2475,2.2455,2.2455,31
20161201|2016-07-13 17:00,14,2.246,2.2475,2.246,2.246,6
20161201|2016-07-13 18:00,14,2.2455,2.2455,2.2455,2.2455,10
20161201|2016-07-13 20:00,14,2.254,2.255,2.2445,2.245,19
20161201|2016-07-13 20:30,14,2.241,2.242,2.239,2.242,13
20161201|2016-07-13 21:00,14,2.246,2.25,2.245,2.25,44
20161201|2016-07-13 21:30,14,2.25,2.257,2.25,2.257,6
20161201|2016-07-13 22:00,14,2.2565,2.257,2.2515,2.2515,12
20161201|2016-07-13 22:30,14,2.2495,2.2495,2.2495,2.2495,2
20161201|2016-07-13 23:00,14,2.2495,2.2495,2.2495,2.2495,1
20161201|2016-07-13 23:30,14,2.25,2.25,2.25,2.25,2
20161201|2016-07-14 00:30,14,2.245,2.2475,2.245,2.2465,4
20161201|2016-07-14 01:00,14,2.248,2.254,2.248,2.2505,43
20161201|2016-07-14 01:30,14,2.2545,2.2615,2.2525,2.2615,20
20161201|2016-07-14 02:00,14,2.26,2.265,2.26,2.262,166
20161201|2016-07-14 02:30,14,2.2615,2.2615,2.2615,2.2615,3
20161201|2016-07-14 03:00,14,2.254,2.256,2.254,2.256,2
20161201|2016-07-14 03:30,14,2.2575,2.2575,2.2555,2.2555,11
20161201|2016-07-14 04:00,14,2.2555,2.2555,2.2555,2.2555,2
20161201|2016-07-14 04:30,14,2.2555,2.2555,2.255,2.255,5
20161201|2016-07-14 05:00,14,2.2535,2.2535,2.252,2.2525,4
20161201|2016-07-14 05:30,14,2.25,2.251,2.25,2.251,8
20161201|2016-07-14 06:00,14,2.248,2.2515,2.248,2.2515,15
20161201|2016-07-14 06:30,14,2.253,2.253,2.247,2.249,15
20161201|2016-07-14 07:00,14,2.251,2.2555,2.2495,2.2555,26
20161201|2016-07-14 07:30,14,2.2545,2.2555,2.254,2.2555,87
20161201|2016-07-14 08:00,14,2.255,2.26,2.251,2.256,173
20161201|2016-07-14 08:30,14,2.253,2.253,2.246,2.2475,58
20161201|2016-07-14 09:00,14,2.2475,2.2495,2.241,2.2485,38
20161201|2016-07-14 09:30,14,2.248,2.2515,2.248,2.249,40
20161201|2016-07-14 10:00,14,2.2475,2.2565,2.2475,2.256,21
20161201|2016-07-14 10:30,14,2.254,2.2555,2.2485,2.2485,22
20161201|2016-07-14 11:00,14,2.25,2.2505,2.248,2.2485,11
20161201|2016-07-14 11:30,14,2.247,2.252,2.247,2.251,100
20161201|2016-07-14 12:00,14,2.25,2.253,2.2495,2.25,41
20161201|2016-07-14 12:30,14,2.25,2.25,2.247,2.247,129
20161201|2016-07-14 13:00,14,2.2475,2.2485,2.2465,2.2485,9
20161201|2016-07-14 13:30,14,2.246,2.247,2.246,2.247,7
20161201|2016-07-14 14:00,14,2.248,2.249,2.248,2.249,4
20161201|2016-07-14 14:30,14,2.248,2.2495,2.248,2.249,8
20161201|2016-07-14 15:00,14,2.2475,2.248,2.2475,2.248,3
20161201|2016-07-14 15:30,14,2.246,2.2475,2.246,2.2475,4
20161201|2016-07-14 17:00,15,2.248,2.249,2.2455,2.2455,12
20161201|2016-07-14 17:30,15,2.246,2.246,2.246,2.246,1
20161201|2016-07-14 18:00,15,2.246,2.246,2.2455,2.246,5
20161201|2016-07-14 19:30,15,2.246,2.246,2.246,2.246,1
20161201|2016-07-14 20:00,15,2.246,2.246,2.2425,2.245,14
20161201|2016-07-14 20:30,15,2.2415,2.245,2.239,2.24,136
20161201|2016-07-14 21:00,15,2.241,2.2565,2.2405,2.2565,39
20161201|2016-07-14 21:30,15,2.2555,2.2565,2.252,2.2545,20
20161201|2016-07-14 22:00,15,2.2555,2.2555,2.2515,2.253,25
20161201|2016-07-14 22:30,15,2.253,2.253,2.253,2.253,6
20161201|2016-07-14 23:30,15,2.2525,2.2525,2.2505,2.2505,2
20161201|2016-07-15 00:00,15,2.2495,2.2495,2.249,2.249,8
20161201|2016-07-15 01:00,15,2.2485,2.252,2.2485,2.249,66
20161201|2016-07-15 01:30,15,2.254,2.255,2.254,2.255,2
20161201|2016-07-15 02:00,15,2.2555,2.2555,2.2515,2.2515,7
20161201|2016-07-15 02:30,15,2.252,2.2585,2.252,2.258,11
20161201|2016-07-15 03:00,15,2.2595,2.265,2.2595,2.262,118
20161201|2016-07-15 03:30,15,2.2605,2.2605,2.2605,2.2605,10
20161201|2016-07-15 04:00,15,2.26,2.264,2.26,2.264,9
20161201|2016-07-15 04:30,15,2.266,2.2715,2.2655,2.2655,67
20161201|2016-07-15 05:00,15,2.2695,2.2705,2.267,2.2705,4
20161201|2016-07-15 05:30,15,2.269,2.2695,2.266,2.2685,26
20161201|2016-07-15 06:00,15,2.2685,2.2685,2.2645,2.265,14
20161201|2016-07-15 06:30,15,2.2635,2.268,2.2635,2.268,6
20161201|2016-07-15 07:00,15,2.2695,2.2715,2.2665,2.269,58
20161201|2016-07-15 07:30,15,2.2675,2.2715,2.2635,2.269,59
20161201|2016-07-15 08:00,15,2.269,2.2785,2.255,2.2565,232
20161201|2016-07-15 08:30,15,2.258,2.2615,2.2545,2.26,136
20161201|2016-07-15 09:00,15,2.26,2.2645,2.258,2.2605,96
20161201|2016-07-15 09:30,15,2.259,2.261,2.2505,2.2525,104
20161201|2016-07-15 10:00,15,2.252,2.252,2.247,2.248,100
20161201|2016-07-15 10:30,15,2.247,2.248,2.2395,2.2415,128
20161201|2016-07-15 11:00,15,2.242,2.2435,2.2395,2.243,113
20161201|2016-07-15 11:30,15,2.242,2.2455,2.24,2.241,54
20161201|2016-07-15 12:00,15,2.2405,2.2425,2.2405,2.242,16
20161201|2016-07-15 12:30,15,2.243,2.2455,2.243,2.244,38
20161201|2016-07-15 13:30,15,2.242,2.2425,2.241,2.241,5
20161201|2016-07-15 14:00,15,2.241,2.242,2.24,2.242,7
20161201|2016-07-15 14:30,15,2.2435,2.2445,2.2435,2.2435,8
20161201|2016-07-15 15:00,15,2.243,2.2435,2.243,2.2435,6
20161201|2016-07-15 15:30,15,2.243,2.244,2.2405,2.2405,9
20161201|2016-07-17 17:00,18,2.235,2.2375,2.22,2.2375,64
20161201|2016-07-17 17:30,18,2.236,2.236,2.236,2.236,1
20161201|2016-07-17 19:00,18,2.235,2.235,2.2315,2.232,25
20161201|2016-07-17 19:30,18,2.23,2.231,2.228,2.23,27
20161201|2016-07-17 20:00,18,2.223,2.223,2.217,2.222,4
20161201|2016-07-17 20:30,18,2.223,2.23,2.223,2.2285,31
20161201|2016-07-17 21:00,18,2.226,2.2275,2.2235,2.2275,13
20161201|2016-07-17 21:30,18,2.2285,2.2285,2.223,2.2235,31
20161201|2016-07-17 22:00,18,2.227,2.2285,2.225,2.2285,14
20161201|2016-07-17 22:30,18,2.227,2.2275,2.227,2.227,5
20161201|2016-07-17 23:30,18,2.23,2.2315,2.23,2.2315,3
20161201|2016-07-18 00:30,18,2.2295,2.231,2.229,2.231,13
20161201|2016-07-18 01:00,18,2.234,2.2365,2.229,2.2295,69
20161201|2016-07-18 01:30,18,2.2285,2.2295,2.218,2.221,67
20161201|2016-07-18 02:00,18,2.221,2.2265,2.221,2.2265,8
20161201|2016-07-18 02:30,18,2.2275,2.2305,2.225,2.226,43
20161201|2016-07-18 03:00,18,2.228,2.23,2.228,2.23,8
20161201|2016-07-18 04:00,18,2.2295,2.2325,2.2245,2.2245,12
20161201|2016-07-18 04:30,18,2.225,2.2255,2.223,2.223,18
20161201|2016-07-18 05:00,18,2.223,2.225,2.2125,2.216,106
20161201|2016-07-18 05:30,18,2.2155,2.2175,2.2135,2.2155,36
20161201|2016-07-18 06:00,18,2.2145,2.2195,2.2145,2.215,21
20161201|2016-07-18 06:30,18,2.215,2.215,2.211,2.211,11
20161201|2016-07-18 07:00,18,2.2155,2.2235,2.2155,2.2225,140
20161201|2016-07-18 07:30,18,2.223,2.224,2.2195,2.2195,29
20161201|2016-07-18 08:00,18,2.217,2.226,2.2165,2.226,23
20161201|2016-07-18 08:30,18,2.226,2.231,2.2225,2.2285,64
20161201|2016-07-18 09:00,18,2.2315,2.2375,2.23,2.2335,120
20161201|2016-07-18 09:30,18,2.236,2.2445,2.2355,2.236,60
20161201|2016-07-18 10:00,18,2.2385,2.2535,2.2385,2.2475,96
20161201|2016-07-18 10:30,18,2.2465,2.248,2.2445,2.248,53
20161201|2016-07-18 11:00,18,2.245,2.2475,2.245,2.246,18
20161201|2016-07-18 11:30,18,2.243,2.2455,2.2415,2.245,96
20161201|2016-07-18 12:00,18,2.2445,2.246,2.2435,2.244,43
20161201|2016-07-18 12:30,18,2.2435,2.2465,2.2435,2.2465,18
20161201|2016-07-18 13:00,18,2.2475,2.2475,2.245,2.2455,6
20161201|2016-07-18 13:30,18,2.25,2.251,2.247,2.2505,20
20161201|2016-07-18 14:00,18,2.25,2.2535,2.2485,2.2515,17
20161201|2016-07-18 14:30,18,2.2505,2.252,2.2475,2.2475,39
20161201|2016-07-18 15:00,18,2.249,2.2505,2.249,2.2505,2
20161201|2016-07-18 15:30,18,2.25,2.252,2.25,2.251,8
20161201|2016-07-18 17:00,19,2.2505,2.253,2.2485,2.2485,63
20161201|2016-07-18 19:00,19,2.2515,2.2515,2.2515,2.2515,1
20161201|2016-07-18 19:30,19,2.249,2.249,2.249,2.249,2
20161201|2016-07-18 20:00,19,2.252,2.252,2.252,2.252,1
20161201|2016-07-18 20:30,19,2.25,2.25,2.25,2.25,1
20161201|2016-07-18 21:00,19,2.2465,2.2465,2.244,2.244,8
20161201|2016-07-18 21:30,19,2.247,2.247,2.247,2.247,1
20161201|2016-07-18 22:00,19,2.241,2.242,2.241,2.241,10
20161201|2016-07-18 23:00,19,2.2425,2.2425,2.2425,2.2425,1
20161201|2016-07-18 23:30,19,2.2415,2.2415,2.2415,2.2415,8
20161201|2016-07-19 00:00,19,2.24,2.24,2.24,2.24,15
20161201|2016-07-19 00:30,19,2.2405,2.2405,2.232,2.2345,24
20161201|2016-07-19 01:00,19,2.235,2.2365,2.235,2.2365,4
20161201|2016-07-19 01:30,19,2.2395,2.247,2.239,2.247,73
20161201|2016-07-19 02:00,19,2.2465,2.2495,2.2435,2.2495,14
20161201|2016-07-19 02:30,19,2.2455,2.2455,2.2435,2.2435,2
20161201|2016-07-19 03:00,19,2.2425,2.2485,2.239,2.2475,24
20161201|2016-07-19 03:30,19,2.248,2.2485,2.2425,2.2435,16
20161201|2016-07-19 04:00,19,2.246,2.246,2.246,2.246,1
20161201|2016-07-19 04:30,19,2.25,2.254,2.25,2.2515,42
20161201|2016-07-19 05:00,19,2.254,2.2605,2.254,2.258,26
20161201|2016-07-19 05:30,19,2.2575,2.2595,2.2565,2.257,13
20161201|2016-07-19 06:00,19,2.255,2.2575,2.254,2.2555,9
20161201|2016-07-19 06:30,19,2.2545,2.2625,2.2545,2.2625,25
20161201|2016-07-19 07:00,19,2.261,2.263,2.258,2.258,34
20161201|2016-07-19 07:30,19,2.2565,2.258,2.254,2.256,116
20161201|2016-07-19 08:00,19,2.2555,2.261,2.252,2.2605,73
20161201|2016-07-19 08:30,19,2.26,2.27,2.26,2.2625,282
20161201|2016-07-19 09:00,19,2.26,2.267,2.256,2.267,60
20161201|2016-07-19 09:30,19,2.2655,2.2685,2.2585,2.266,112
20161201|2016-07-19 10:00,19,2.2665,2.2715,2.266,2.271,43
20161201|2016-07-19 10:30,19,2.2725,2.2735,2.2695,2.2695,135
20161201|2016-07-19 11:00,19,2.27,2.2715,2.267,2.267,64
20161201|2016-07-19 11:30,19,2.2685,2.2715,2.266,2.2715,135
20161201|2016-07-19 12:00,19,2.2715,2.2715,2.2685,2.2685,47
20161201|2016-07-19 12:30,19,2.2695,2.27,2.267,2.269,17
20161201|2016-07-19 13:00,19,2.267,2.267,2.266,2.266,3
20161201|2016-07-19 13:30,19,2.265,2.2675,2.265,2.2665,9
20161201|2016-07-19 14:00,19,2.267,2.2675,2.266,2.266,22
20161201|2016-07-19 14:30,19,2.2665,2.267,2.2665,2.267,3
20161201|2016-07-19 15:00,19,2.266,2.267,2.266,2.2665,12
20161201|2016-07-19 15:30,19,2.2665,2.2665,2.2655,2.2655,12
20161201|2016-07-19 17:00,20,2.265,2.267,2.265,2.266,12
20161201|2016-07-19 18:00,20,2.2685,2.2685,2.2685,2.2685,1
20161201|2016-07-19 18:30,20,2.2665,2.2665,2.2655,2.2655,6
20161201|2016-07-19 19:00,20,2.266,2.266,2.266,2.266,2
20161201|2016-07-19 19:30,20,2.2665,2.2665,2.2665,2.2665,1
20161201|2016-07-19 20:00,20,2.271,2.275,2.2625,2.2625,28
20161201|2016-07-19 20:30,20,2.259,2.259,2.2535,2.255,26
20161201|2016-07-19 21:00,20,2.249,2.249,2.2485,2.2485,9
20161201|2016-07-19 21:30,20,2.246,2.246,2.2395,2.244,18
20161201|2016-07-19 22:00,20,2.247,2.247,2.247,2.247,10
20161201|2016-07-19 22:30,20,2.2485,2.2505,2.2485,2.2505,32
20161201|2016-07-20 00:00,20,2.2515,2.2515,2.2505,2.2505,4
20161201|2016-07-20 00:30,20,2.252,2.252,2.244,2.245,136
20161201|2016-07-20 01:00,20,2.2445,2.256,2.2445,2.256,72
20161201|2016-07-20 01:30,20,2.256,2.2605,2.253,2.2605,171
20161201|2016-07-20 02:00,20,2.261,2.261,2.2535,2.2555,42
20161201|2016-07-20 02:30,20,2.255,2.2585,2.253,2.257,32
20161201|2016-07-20 03:00,20,2.256,2.257,2.2545,2.256,19
20161201|2016-07-20 03:30,20,2.2575,2.2615,2.2575,2.2595,28
20161201|2016-07-20 04:00,20,2.26,2.26,2.26,2.26,1
20161201|2016-07-20 04:30,20,2.258,2.258,2.255,2.2555,17
20161201|2016-07-20 05:00,20,2.2525,2.255,2.2495,2.2525,26
20161201|2016-07-20 05:30,20,2.252,2.2525,2.245,2.245,22
20161201|2016-07-20 06:00,20,2.2425,2.244,2.241,2.243,19
20161201|2016-07-20 06:30,20,2.2415,2.2415,2.238,2.2415,19
20161201|2016-07-20 07:00,20,2.241,2.2435,2.241,2.243,120
20161201|2016-07-20 07:30,20,2.2425,2.244,2.231,2.2355,240
20161201|2016-07-20 08:00,20,2.2345,2.2445,2.231,2.2445,64
20161201|2016-07-20 08:30,20,2.2425,2.251,2.2425,2.248,73
20161201|2016-07-20 09:00,20,2.251,2.256,2.2445,2.2535,138
20161201|2016-07-20 09:30,20,2.254,2.261,2.2525,2.259,135
20161201|2016-07-20 10:00,20,2.258,2.2595,2.255,2.2595,34
20161201|2016-07-20 10:30,20,2.2605,2.2625,2.258,2.261,29
20161201|2016-07-20 11:00,20,2.26,2.261,2.2585,2.2595,30
20161201|2016-07-20 11:30,20,2.26,2.2635,2.2575,2.2635,67
20161201|2016-07-20 12:00,20,2.2635,2.2635,2.2605,2.2605,16
20161201|2016-07-20 12:30,20,2.2605,2.2605,2.2585,2.2585,7
20161201|2016-07-20 13:00,20,2.259,2.259,2.2535,2.2555,42
20161201|2016-07-20 13:30,20,2.2555,2.2555,2.2555,2.2555,1
20161201|2016-07-20 14:00,20,2.255,2.255,2.255,2.255,5
20161201|2016-07-20 14:30,20,2.2555,2.2555,2.2555,2.2555,6
20161201|2016-07-20 15:00,20,2.2535,2.254,2.2535,2.254,4
20161201|2016-07-20 15:30,20,2.255,2.255,2.2525,2.2525,18
20161201|2016-07-20 17:00,21,2.2545,2.2545,2.2545,2.2545,5
20161201|2016-07-20 17:30,21,2.255,2.255,2.255,2.255,7
20161201|2016-07-20 18:00,21,2.255,2.255,2.255,2.255,1
20161201|2016-07-20 19:00,21,2.255,2.255,2.255,2.255,2
20161201|2016-07-20 20:00,21,2.2575,2.2605,2.2545,2.2595,65
20161201|2016-07-20 20:30,21,2.265,2.271,2.265,2.271,23
20161201|2016-07-20 21:00,21,2.267,2.2695,2.2665,2.2685,13
20161201|2016-07-20 21:30,21,2.2675,2.2685,2.266,2.2685,17
20161201|2016-07-20 22:00,21,2.2695,2.27,2.2685,2.2685,12
20161201|2016-07-20 22:30,21,2.2685,2.2685,2.2685,2.2685,1
20161201|2016-07-20 23:00,21,2.2705,2.272,2.2705,2.272,6
20161201|2016-07-20 23:30,21,2.2715,2.2715,2.2705,2.2705,11
20161201|2016-07-21 00:30,21,2.27,2.2755,2.2695,2.275,42
20161201|2016-07-21 01:00,21,2.275,2.2755,2.2695,2.2735,46
20161201|2016-07-21 01:30,21,2.2735,2.2775,2.273,2.275,47
20161201|2016-07-21 02:00,21,2.2755,2.276,2.2715,2.276,24
20161201|2016-07-21 02:30,21,2.2755,2.2795,2.275,2.2785,23
20161201|2016-07-21 03:00,21,2.275,2.277,2.273,2.273,49
20161201|2016-07-21 03:30,21,2.274,2.275,2.259,2.259,29
20161201|2016-07-21 04:00,21,2.26,2.2665,2.26,2.265,23
20161201|2016-07-21 04:30,21,2.262,2.265,2.26,2.2605,19
20161201|2016-07-21 05:00,21,2.26,2.262,2.256,2.2605,22
20161201|2016-07-21 05:30,21,2.261,2.2655,2.261,2.2655,13
20161201|2016-07-21 06:00,21,2.2635,2.2635,2.262,2.262,4
20161201|2016-07-21 06:30,21,2.265,2.2665,2.2625,2.2665,7
20161201|2016-07-21 07:00,21,2.266,2.2705,2.2655,2.268,101
20161201|2016-07-21 07:30,21,2.269,2.272,2.2685,2.2685,43
20161201|2016-07-21 08:00,21,2.271,2.276,2.2605,2.267,121
20161201|2016-07-21 08:30,21,2.2705,2.2805,2.27,2.275,502
20161201|2016-07-21 09:00,21,2.276,2.276,2.2655,2.2655,36
20161201|2016-07-21 09:30,21,2.2685,2.2705,2.263,2.268,59
20161201|2016-07-21 10:00,21,2.27,2.27,2.2625,2.263,41
20161201|2016-07-21 10:30,21,2.268,2.27,2.266,2.267,17
20161201|2016-07-21 11:00,21,2.2665,2.271,2.2665,2.27,28
20161201|2016-07-21 11:30,21,2.269,2.27,2.267,2.2675,61
20161201|2016-07-21 12:00,21,2.267,2.269,2.2665,2.267,19
20161201|2016-07-21 12:30,21,2.268,2.2705,2.268,2.2705,2
20161201|2016-07-21 13:00,21,2.269,2.269,2.267,2.2675,11
20161201|2016-07-21 13:30,21,2.267,2.268,2.267,2.2675,9
20161201|2016-07-21 14:00,21,2.267,2.2675,2.2665,2.267,14
20161201|2016-07-21 14:30,21,2.2675,2.2675,2.2665,2.267,4
20161201|2016-07-21 15:00,21,2.267,2.2685,2.267,2.2675,21
20161201|2016-07-21 15:30,21,2.268,2.2685,2.2675,2.2675,12
20161201|2016-07-21 17:00,22,2.2685,2.271,2.2685,2.2705,6
20161201|2016-07-21 17:30,22,2.271,2.271,2.271,2.271,1
20161201|2016-07-21 18:30,22,2.267,2.267,2.266,2.266,2
20161201|2016-07-21 19:00,22,2.2655,2.2655,2.2645,2.2645,2
20161201|2016-07-21 20:00,22,2.2675,2.269,2.2675,2.269,5
20161201|2016-07-21 20:30,22,2.27,2.273,2.27,2.2715,3
20161201|2016-07-21 21:00,22,2.267,2.267,2.267,2.267,1
20161201|2016-07-21 21:30,22,2.262,2.2635,2.26,2.26,4
20161201|2016-07-21 22:00,22,2.254,2.254,2.2505,2.2525,8
20161201|2016-07-21 22:30,22,2.254,2.254,2.2535,2.2535,6
20161201|2016-07-22 00:00,22,2.2575,2.2575,2.257,2.257,8
20161201|2016-07-22 00:30,22,2.256,2.2585,2.2545,2.2585,25
20161201|2016-07-22 01:00,22,2.256,2.259,2.2555,2.259,19
20161201|2016-07-22 01:30,22,2.2575,2.2575,2.251,2.251,47
20161201|2016-07-22 02:00,22,2.2515,2.2525,2.244,2.248,26
20161201|2016-07-22 02:30,22,2.248,2.253,2.248,2.2505,24
20161201|2016-07-22 03:00,22,2.2585,2.265,2.2585,2.2645,11
20161201|2016-07-22 03:30,22,2.266,2.266,2.2625,2.263,29
20161201|2016-07-22 04:00,22,2.264,2.264,2.2605,2.2605,20
20161201|2016-07-22 04:30,22,2.261,2.261,2.259,2.259,9
20161201|2016-07-22 05:00,22,2.26,2.262,2.2595,2.262,13
20161201|2016-07-22 05:30,22,2.262,2.266,2.262,2.266,52
20161201|2016-07-22 06:00,22,2.265,2.2655,2.264,2.264,28
20161201|2016-07-22 06:30,22,2.264,2.2675,2.2635,2.2675,58
20161201|2016-07-22 07:00,22,2.267,2.2745,2.267,2.269,73
20161201|2016-07-22 07:30,22,2.268,2.27,2.2635,2.2635,157
20161201|2016-07-22 08:00,22,2.264,2.2775,2.26,2.274,174
20161201|2016-07-22 08:30,22,2.2745,2.2775,2.273,2.2745,94
20161201|2016-07-22 09:00,22,2.274,2.277,2.27,2.27,48
20161201|2016-07-22 09:30,22,2.267,2.267,2.2425,2.244,178
20161201|2016-07-22 10:00,22,2.242,2.2445,2.2345,2.237,180
20161201|2016-07-22 10:30,22,2.237,2.24,2.2345,2.2385,44
20161201|2016-07-22 11:00,22,2.2385,2.241,2.238,2.238,28
20161201|2016-07-22 11:30,22,2.2415,2.2435,2.241,2.2435,32
20161201|2016-07-22 12:00,22,2.2425,2.2425,2.2405,2.241,20
20161201|2016-07-22 12:30,22,2.242,2.242,2.241,2.241,7
20161201|2016-07-22 13:00,22,2.24,2.2405,2.24,2.2405,4
20161201|2016-07-22 13:30,22,2.2435,2.2445,2.241,2.241,6
20161201|2016-07-22 14:00,22,2.243,2.2475,2.243,2.246,17
20161201|2016-07-22 14:30,22,2.244,2.244,2.244,2.244,2
20161201|2016-07-22 15:00,22,2.244,2.2445,2.244,2.244,13
20161201|2016-07-22 15:30,22,2.244,2.2445,2.244,2.2445,5
20161201|2016-07-24 17:00,25,2.2475,2.2475,2.245,2.245,2
20161201|2016-07-24 17:30,25,2.246,2.246,2.246,2.246,1
20161201|2016-07-24 18:30,25,2.2455,2.2455,2.242,2.242,9
20161201|2016-07-24 19:00,25,2.2455,2.2465,2.2445,2.2465,27
20161201|2016-07-24 19:30,25,2.245,2.245,2.243,2.243,14
20161201|2016-07-24 20:00,25,2.2435,2.253,2.2405,2.253,11
20161201|2016-07-24 20:30,25,2.2505,2.2505,2.2465,2.2465,2
20161201|2016-07-24 21:00,25,2.2475,2.2485,2.2475,2.2485,3
20161201|2016-07-24 21:30,25,2.25,2.251,2.25,2.251,4
20161201|2016-07-24 22:00,25,2.2495,2.25,2.2445,2.2445,7
20161201|2016-07-24 23:00,25,2.244,2.245,2.2435,2.2435,24
20161201|2016-07-24 23:30,25,2.2435,2.2435,2.2435,2.2435,1
20161201|2016-07-25 00:30,25,2.2465,2.2485,2.2465,2.2485,3
20161201|2016-07-25 01:30,25,2.2435,2.2485,2.2435,2.2485,7
20161201|2016-07-25 02:00,25,2.2485,2.2485,2.2455,2.246,24
20161201|2016-07-25 02:30,25,2.248,2.248,2.2395,2.243,28
20161201|2016-07-25 03:00,25,2.247,2.248,2.2455,2.246,24
20161201|2016-07-25 03:30,25,2.245,2.2455,2.244,2.2455,5
20161201|2016-07-25 04:00,25,2.245,2.2465,2.244,2.2465,5
20161201|2016-07-25 04:30,25,2.2465,2.2465,2.2465,2.2465,1
20161201|2016-07-25 05:00,25,2.248,2.248,2.248,2.248,9
20161201|2016-07-25 05:30,25,2.2485,2.25,2.248,2.2495,27
20161201|2016-07-25 06:00,25,2.25,2.25,2.2485,2.2485,16
20161201|2016-07-25 06:30,25,2.2465,2.2485,2.246,2.246,19
20161201|2016-07-25 07:00,25,2.2465,2.2515,2.2465,2.251,56
20161201|2016-07-25 07:30,25,2.251,2.251,2.247,2.247,18
20161201|2016-07-25 08:00,25,2.2505,2.251,2.24,2.24,41
20161201|2016-07-25 08:30,25,2.238,2.243,2.235,2.241,56
20161201|2016-07-25 09:00,25,2.2415,2.2415,2.216,2.221,189
20161201|2016-07-25 09:30,25,2.2205,2.2275,2.219,2.225,64
20161201|2016-07-25 10:00,25,2.225,2.2345,2.2235,2.232,85
20161201|2016-07-25 10:30,25,2.232,2.234,2.2285,2.229,82
20161201|2016-07-25 11:00,25,2.2295,2.2345,2.2295,2.2325,29
20161201|2016-07-25 11:30,25,2.232,2.2325,2.225,2.227,57
20161201|2016-07-25 12:00,25,2.227,2.238,2.227,2.2375,84
20161201|2016-07-25 12:30,25,2.237,2.237,2.235,2.235,15
20161201|2016-07-25 13:00,25,2.2345,2.2345,2.2335,2.2335,14
20161201|2016-07-25 13:30,25,2.233,2.2335,2.2315,2.2315,6
20161201|2016-07-25 14:00,25,2.233,2.2365,2.233,2.2345,20
20161201|2016-07-25 14:30,25,2.233,2.2395,2.233,2.237,15
20161201|2016-07-25 15:00,25,2.236,2.236,2.234,2.2355,8
20161201|2016-07-25 15:30,25,2.2345,2.237,2.2345,2.237,15
20161201|2016-07-25 17:00,26,2.234,2.2345,2.2335,2.2345,9
20161201|2016-07-25 18:00,26,2.234,2.234,2.234,2.234,1
20161201|2016-07-25 19:00,26,2.2335,2.2335,2.2335,2.2335,1
20161201|2016-07-25 20:00,26,2.225,2.227,2.225,2.227,3
20161201|2016-07-25 20:30,26,2.226,2.226,2.2255,2.226,18
20161201|2016-07-25 21:00,26,2.2265,2.2265,2.225,2.225,2
20161201|2016-07-25 21:30,26,2.224,2.224,2.221,2.221,14
20161201|2016-07-25 22:00,26,2.22,2.221,2.22,2.22,22
20161201|2016-07-25 22:30,26,2.221,2.223,2.2205,2.223,21
20161201|2016-07-25 23:00,26,2.2235,2.2235,2.2235,2.2235,4
20161201|2016-07-25 23:30,26,2.224,2.225,2.223,2.223,13
20161201|2016-07-26 00:30,26,2.224,2.2245,2.223,2.2245,40
20161201|2016-07-26 01:00,26,2.226,2.2265,2.2245,2.2245,6
20161201|2016-07-26 01:30,26,2.2245,2.226,2.2245,2.225,57
20161201|2016-07-26 02:00,26,2.226,2.226,2.219,2.2195,8
20161201|2016-07-26 02:30,26,2.216,2.216,2.209,2.2125,113
20161201|2016-07-26 03:00,26,2.2125,2.2135,2.2125,2.2135,3
20161201|2016-07-26 03:30,26,2.214,2.2165,2.214,2.2155,50
20161201|2016-07-26 04:00,26,2.218,2.2185,2.2165,2.2175,5
20161201|2016-07-26 05:00,26,2.2145,2.2145,2.2145,2.2145,3
20161201|2016-07-26 05:30,26,2.215,2.2185,2.215,2.2185,5
20161201|2016-07-26 06:00,26,2.2185,2.219,2.2175,2.219,6
20161201|2016-07-26 06:30,26,2.217,2.217,2.2155,2.2155,12
20161201|2016-07-26 07:00,26,2.218,2.2225,2.218,2.2225,16
20161201|2016-07-26 07:30,26,2.2215,2.2215,2.2175,2.22,13
20161201|2016-07-26 08:00,26,2.224,2.234,2.2225,2.234,130
20161201|2016-07-26 08:30,26,2.2345,2.24,2.2325,2.2375,282
20161201|2016-07-26 09:00,26,2.2375,2.238,2.23,2.236,300
20161201|2016-07-26 09:30,26,2.2375,2.24,2.2325,2.234,91
20161201|2016-07-26 10:00,26,2.237,2.24,2.237,2.2385,35
20161201|2016-07-26 10:30,26,2.239,2.241,2.236,2.239,31
20161201|2016-07-26 11:00,26,2.2355,2.237,2.234,2.235,16
20161201|2016-07-26 11:30,26,2.2355,2.2375,2.234,2.2355,67
20161201|2016-07-26 12:00,26,2.235,2.237,2.234,2.235,51
20161201|2016-07-26 12:30,26,2.233,2.2345,2.2325,2.2335,88
20161201|2016-07-26 13:00,26,2.2325,2.2325,2.232,2.232,6
20161201|2016-07-26 13:30,26,2.234,2.2345,2.234,2.234,5
20161201|2016-07-26 14:00,26,2.233,2.233,2.233,2.233,1
20161201|2016-07-26 14:30,26,2.2325,2.233,2.2325,2.233,8
20161201|2016-07-26 15:00,26,2.232,2.233,2.2315,2.233,7
20161201|2016-07-26 15:30,26,2.2325,2.2325,2.2315,2.2325,17
20161201|2016-07-26 18:00,27,2.2345,2.2355,2.2345,2.2355,3
20161201|2016-07-26 18:30,27,2.236,2.236,2.236,2.236,4
20161201|2016-07-26 19:00,27,2.238,2.238,2.233,2.233,14
20161201|2016-07-26 19:30,27,2.234,2.234,2.234,2.234,2
20161201|2016-07-26 20:00,27,2.233,2.238,2.227,2.237,26
20161201|2016-07-26 20:30,27,2.239,2.2395,2.2355,2.2385,25
20161201|2016-07-26 21:00,27,2.238,2.2425,2.238,2.2425,9
20161201|2016-07-26 21:30,27,2.243,2.2435,2.233,2.239,57
20161201|2016-07-26 22:00,27,2.238,2.238,2.234,2.238,33
20161201|2016-07-26 22:30,27,2.2325,2.235,2.2325,2.235,4
20161201|2016-07-26 23:30,27,2.235,2.235,2.235,2.235,1
20161201|2016-07-27 00:00,27,2.2315,2.2315,2.2315,2.2315,1
20161201|2016-07-27 00:30,27,2.2285,2.2285,2.223,2.225,43
20161201|2016-07-27 01:00,27,2.2225,2.225,2.222,2.223,354
20161201|2016-07-27 01:30,27,2.222,2.225,2.22,2.2245,19
20161201|2016-07-27 02:00,27,2.2245,2.227,2.2235,2.2235,16
20161201|2016-07-27 02:30,27,2.2225,2.231,2.2215,2.2305,19
20161201|2016-07-27 03:00,27,2.2285,2.2285,2.2265,2.2265,9
20161201|2016-07-27 03:30,27,2.2255,2.2255,2.2255,2.2255,2
20161201|2016-07-27 04:00,27,2.2225,2.223,2.2225,2.223,18
20161201|2016-07-27 04:30,27,2.2205,2.2205,2.2145,2.2155,24
20161201|2016-07-27 05:00,27,2.2155,2.238,2.215,2.2225,190
20161201|2016-07-27 05:30,27,2.219,2.22,2.2185,2.22,6
20161201|2016-07-27 06:00,27,2.219,2.2245,2.219,2.222,25
20161201|2016-07-27 06:30,27,2.2205,2.223,2.2195,2.222,114
20161201|2016-07-27 07:00,27,2.2215,2.2235,2.2205,2.2215,28
20161201|2016-07-27 07:30,27,2.2215,2.2215,2.217,2.22,50
20161201|2016-07-27 08:00,27,2.2195,2.229,2.2195,2.225,74
20161201|2016-07-27 08:30,27,2.2245,2.2245,2.2185,2.221,37
20161201|2016-07-27 09:00,27,2.2215,2.2235,2.2195,2.22,24
20161201|2016-07-27 09:30,27,2.218,2.218,2.1995,2.2025,261
20161201|2016-07-27 10:00,27,2.202,2.2045,2.2,2.2035,167
20161201|2016-07-27 10:30,27,2.2025,2.207,2.2,2.204,90
20161201|2016-07-27 11:00,27,2.204,2.208,2.203,2.2035,103
20161201|2016-07-27 11:30,27,2.203,2.203,2.1935,2.1935,406
20161201|2016-07-27 12:00,27,2.1935,2.1955,2.192,2.1945,62
20161201|2016-07-27 12:30,27,2.1945,2.1945,2.1935,2.194,6
20161201|2016-07-27 13:00,27,2.194,2.198,2.192,2.196,23
20161201|2016-07-27 13:30,27,2.199,2.199,2.199,2.199,1
20161201|2016-07-27 14:00,27,2.2025,2.2035,2.202,2.2025,28
20161201|2016-07-27 14:30,27,2.201,2.204,2.201,2.204,3
20161201|2016-07-27 15:00,27,2.2,2.2,2.1985,2.1985,2
20161201|2016-07-27 15:30,27,2.198,2.201,2.198,2.201,5
20161201|2016-07-27 17:00,28,2.1975,2.2,2.1975,2.2,2
20161201|2016-07-27 17:30,28,2.2015,2.2015,2.2015,2.2015,2
20161201|2016-07-27 19:00,28,2.2035,2.204,2.2015,2.2025,13
20161201|2016-07-27 20:00,28,2.208,2.208,2.207,2.207,62
20161201|2016-07-27 20:30,28,2.2085,2.215,2.2085,2.215,69
20161201|2016-07-27 21:00,28,2.2155,2.218,2.215,2.217,43
20161201|2016-07-27 21:30,28,2.2165,2.2165,2.216,2.216,10
20161201|2016-07-27 22:00,28,2.216,2.216,2.215,2.215,9
20161201|2016-07-27 22:30,28,2.2145,2.2145,2.214,2.2145,10
20161201|2016-07-27 23:00,28,2.2155,2.22,2.2155,2.219,15
20161201|2016-07-27 23:30,28,2.218,2.218,2.218,2.218,3
20161201|2016-07-28 00:00,28,2.22,2.2205,2.22,2.22,14
20161201|2016-07-28 00:30,28,2.221,2.222,2.2195,2.2195,33
20161201|2016-07-28 01:00,28,2.218,2.218,2.2155,2.216,58
20161201|2016-07-28 01:30,28,2.214,2.2165,2.2105,2.2165,18
20161201|2016-07-28 02:00,28,2.217,2.219,2.216,2.217,52
20161201|2016-07-28 02:30,28,2.2175,2.219,2.217,2.217,13
20161201|2016-07-28 03:00,28,2.2185,2.219,2.2125,2.2155,52
20161201|2016-07-28 03:30,28,2.2155,2.216,2.214,2.214,18
20161201|2016-07-28 04:00,28,2.215,2.2155,2.2085,2.2105,36
20161201|2016-07-28 04:30,28,2.209,2.2095,2.2075,2.208,28
20161201|2016-07-28 05:00,28,2.208,2.2095,2.207,2.2085,39
20161201|2016-07-28 05:30,28,2.209,2.21,2.208,2.209,14
20161201|2016-07-28 06:00,28,2.211,2.2115,2.211,2.2115,3
20161201|2016-07-28 06:30,28,2.2155,2.2165,2.214,2.2145,17
20161201|2016-07-28 07:00,28,2.216,2.2255,2.216,2.223,169
20161201|2016-07-28 07:30,28,2.2235,2.2235,2.2205,2.222,70
20161201|2016-07-28 08:00,28,2.2225,2.226,2.221,2.222,68
20161201|2016-07-28 08:30,28,2.2225,2.23,2.2225,2.2285,36
20161201|2016-07-28 09:00,28,2.227,2.2335,2.227,2.231,89
20161201|2016-07-28 09:30,28,2.2305,2.2315,2.2225,2.2225,71
20161201|2016-07-28 10:00,28,2.2215,2.224,2.2185,2.2185,123
20161201|2016-07-28 10:30,28,2.22,2.2225,2.2155,2.222,78
20161201|2016-07-28 11:00,28,2.222,2.222,2.2195,2.22,17
20161201|2016-07-28 11:30,28,2.219,2.22,2.2175,2.218,85
20161201|2016-07-28 12:00,28,2.2185,2.2215,2.2175,2.2215,42
20161201|2016-07-28 12:30,28,2.22,2.224,2.22,2.224,16
20161201|2016-07-28 13:00,28,2.2235,2.2235,2.2215,2.2215,3
20161201|2016-07-28 13:30,28,2.222,2.223,2.222,2.2225,24
20161201|2016-07-28 14:00,28,2.222,2.2235,2.222,2.222,9
20161201|2016-07-28 14:30,28,2.2225,2.224,2.2225,2.2225,18
20161201|2016-07-28 15:00,28,2.223,2.223,2.223,2.223,5
20161201|2016-07-28 15:30,28,2.2225,2.2245,2.2225,2.224,9
20161201|2016-07-28 17:00,29,2.224,2.224,2.224,2.224,2
20161201|2016-07-28 17:30,29,2.2225,2.2225,2.2225,2.2225,11
20161201|2016-07-28 18:00,29,2.2205,2.2205,2.2205,2.2205,1
20161201|2016-07-28 19:00,29,2.224,2.224,2.224,2.224,5
20161201|2016-07-28 20:00,29,2.2275,2.2315,2.2275,2.2315,7
20161201|2016-07-28 20:30,29,2.2315,2.2315,2.2305,2.2305,8
20161201|2016-07-28 21:00,29,2.226,2.226,2.226,2.226,1
20161201|2016-07-28 21:30,29,2.2255,2.2255,2.217,2.219,26
20161201|2016-07-28 22:00,29,2.2185,2.2185,2.215,2.215,21
20161201|2016-07-28 22:30,29,2.216,2.216,2.216,2.216,1
20161201|2016-07-28 23:30,29,2.213,2.213,2.21,2.21,2
20161201|2016-07-29 00:30,29,2.212,2.212,2.207,2.207,4
20161201|2016-07-29 01:00,29,2.2085,2.209,2.207,2.2085,33
20161201|2016-07-29 01:30,29,2.207,2.207,2.2005,2.2005,52
20161201|2016-07-29 02:00,29,2.202,2.205,2.2015,2.205,18
20161201|2016-07-29 02:30,29,2.205,2.2055,2.2015,2.2015,53
20161201|2016-07-29 03:00,29,2.202,2.206,2.1985,2.2055,106
20161201|2016-07-29 03:30,29,2.204,2.2145,2.204,2.2145,40
20161201|2016-07-29 04:00,29,2.212,2.213,2.2095,2.21,30
20161201|2016-07-29 04:30,29,2.21,2.213,2.21,2.2125,46
20161201|2016-07-29 05:00,29,2.212,2.212,2.2085,2.2095,18
20161201|2016-07-29 05:30,29,2.209,2.209,2.2075,2.2075,3
20161201|2016-07-29 06:00,29,2.2075,2.2075,2.206,2.206,3
20161201|2016-07-29 06:30,29,2.2085,2.212,2.208,2.2115,25
20161201|2016-07-29 07:00,29,2.2135,2.2145,2.211,2.2115,26
20161201|2016-07-29 07:30,29,2.2125,2.2165,2.2105,2.216,61
20161201|2016-07-29 08:00,29,2.216,2.2205,2.215,2.2185,66
20161201|2016-07-29 08:30,29,2.219,2.219,2.2035,2.2105,105
20161201|2016-07-29 09:00,29,2.21,2.218,2.21,2.217,39
20161201|2016-07-29 09:30,29,2.219,2.234,2.219,2.233,290
20161201|2016-07-29 10:00,29,2.234,2.2475,2.234,2.239,344
20161201|2016-07-29 10:30,29,2.2375,2.24,2.23,2.2335,99
20161201|2016-07-29 11:00,29,2.234,2.2345,2.2265,2.227,92
20161201|2016-07-29 11:30,29,2.2275,2.232,2.2275,2.2305,62
20161201|2016-07-29 12:00,29,2.23,2.232,2.229,2.2315,34
20161201|2016-07-29 12:30,29,2.2315,2.2365,2.2315,2.235,25
20161201|2016-07-29 13:00,29,2.233,2.2335,2.232,2.233,7
20161201|2016-07-29 13:30,29,2.2335,2.234,2.233,2.233,5
20161201|2016-07-29 14:00,29,2.234,2.234,2.2335,2.2335,6
20161201|2016-07-29 14:30,29,2.233,2.2345,2.2325,2.2345,6
20161201|2016-07-29 15:00,29,2.2345,2.237,2.234,2.237,19
20161201|2016-07-29 15:30,29,2.237,2.2385,2.237,2.2385,18
20161201|2016-07-31 17:00,1,2.237,2.2425,2.237,2.242,41
20161201|2016-07-31 17:30,1,2.2405,2.2405,2.2405,2.2405,1
20161201|2016-07-31 18:00,1,2.2395,2.2395,2.236,2.236,26
20161201|2016-07-31 19:00,1,2.234,2.235,2.2335,2.235,35
20161201|2016-07-31 19:30,1,2.2345,2.2345,2.2345,2.2345,3
20161201|2016-07-31 20:00,1,2.2355,2.237,2.235,2.235,16
20161201|2016-07-31 20:30,1,2.231,2.2355,2.231,2.2355,16
20161201|2016-07-31 21:00,1,2.2355,2.2355,2.2315,2.234,17
20161201|2016-07-31 21:30,1,2.235,2.2375,2.234,2.237,47
20161201|2016-07-31 22:00,1,2.236,2.2375,2.233,2.235,32
20161201|2016-07-31 22:30,1,2.235,2.236,2.235,2.236,3
20161201|2016-07-31 23:30,1,2.2365,2.2365,2.2365,2.2365,1
20161201|2016-08-01 00:00,1,2.236,2.236,2.236,2.236,3
20161201|2016-08-01 00:30,1,2.2375,2.2445,2.2375,2.2445,37
20161201|2016-08-01 01:00,1,2.2435,2.2455,2.243,2.243,35
20161201|2016-08-01 01:30,1,2.242,2.253,2.2415,2.253,122
20161201|2016-08-01 02:00,1,2.2505,2.257,2.248,2.2565,25
20161201|2016-08-01 02:30,1,2.256,2.257,2.2525,2.253,39
20161201|2016-08-01 03:00,1,2.2515,2.2515,2.2495,2.2495,11
20161201|2016-08-01 03:30,1,2.25,2.2505,2.248,2.25,447
20161201|2016-08-01 04:00,1,2.2505,2.2505,2.2505,2.2505,6
20161201|2016-08-01 04:30,1,2.25,2.2505,2.244,2.244,4
20161201|2016-08-01 05:00,1,2.241,2.243,2.241,2.243,244
20161201|2016-08-01 05:30,1,2.243,2.243,2.2365,2.2375,124
20161201|2016-08-01 06:00,1,2.238,2.238,2.2375,2.2375,6
20161201|2016-08-01 06:30,1,2.237,2.242,2.237,2.242,183
20161201|2016-08-01 07:00,1,2.2405,2.242,2.2385,2.242,97
20161201|2016-08-01 07:30,1,2.2415,2.242,2.238,2.24,41
20161201|2016-08-01 08:00,1,2.2375,2.24,2.2325,2.234,174
20161201|2016-08-01 08:30,1,2.233,2.235,2.224,2.228,200
20161201|2016-08-01 09:00,1,2.227,2.227,2.2205,2.2205,144
20161201|2016-08-01 09:30,1,2.2205,2.225,2.22,2.2235,40
20161201|2016-08-01 10:00,1,2.229,2.2325,2.229,2.229,55
20161201|2016-08-01 10:30,1,2.2275,2.2275,2.217,2.217,133
20161201|2016-08-01 11:00,1,2.2175,2.219,2.2095,2.2125,186
20161201|2016-08-01 11:30,1,2.2125,2.214,2.211,2.2115,113
20161201|2016-08-01 12:00,1,2.213,2.214,2.2125,2.213,18
20161201|2016-08-01 12:30,1,2.2135,2.2135,2.2115,2.212,16
20161201|2016-08-01 13:00,1,2.2125,2.214,2.2075,2.208,50
20161201|2016-08-01 13:30,1,2.2095,2.21,2.209,2.21,27
20161201|2016-08-01 14:00,1,2.2085,2.21,2.2075,2.2075,7
20161201|2016-08-01 14:30,1,2.209,2.209,2.199,2.199,36
20161201|2016-08-01 15:00,1,2.2005,2.205,2.2005,2.205,12
20161201|2016-08-01 15:30,1,2.205,2.208,2.2045,2.208,28
20161201|2016-08-01 17:00,2,2.206,2.206,2.205,2.205,5
20161201|2016-08-01 18:00,2,2.205,2.205,2.205,2.205,1
20161201|2016-08-01 18:30,2,2.207,2.207,2.207,2.207,1
20161201|2016-08-01 19:00,2,2.2065,2.208,2.2065,2.2075,15
20161201|2016-08-01 19:30,2,2.207,2.2075,2.2065,2.207,23
20161201|2016-08-01 20:00,2,2.205,2.2135,2.205,2.2095,49
20161201|2016-08-01 20:30,2,2.2105,2.214,2.2105,2.2125,160
20161201|2016-08-01 21:00,2,2.2125,2.2145,2.2125,2.2145,44
20161201|2016-08-01 21:30,2,2.2175,2.219,2.216,2.218,47
20161201|2016-08-01 22:00,2,2.217,2.219,2.217,2.219,16
20161201|2016-08-01 22:30,2,2.2195,2.2195,2.2185,2.2185,11
20161201|2016-08-01 23:30,2,2.2195,2.22,2.2195,2.22,8
20161201|2016-08-02 00:30,2,2.2175,2.2205,2.216,2.2205,29
20161201|2016-08-02 01:00,2,2.221,2.223,2.22,2.22,31
20161201|2016-08-02 01:30,2,2.222,2.225,2.2195,2.2245,51
20161201|2016-08-02 02:00,2,2.2245,2.231,2.2245,2.229,45
20161201|2016-08-02 02:30,2,2.2285,2.229,2.218,2.22,50
20161201|2016-08-02 03:00,2,2.221,2.222,2.2195,2.221,17
20161201|2016-08-02 03:30,2,2.2175,2.218,2.2175,2.218,2
20161201|2016-08-02 04:00,2,2.218,2.222,2.217,2.222,41
20161201|2016-08-02 04:30,2,2.223,2.224,2.222,2.224,101
20161201|2016-08-02 05:00,2,2.2205,2.224,2.2205,2.222,7
20161201|2016-08-02 05:30,2,2.2235,2.229,2.2235,2.225,19
20161201|2016-08-02 06:00,2,2.226,2.227,2.2205,2.221,76
20161201|2016-08-02 06:30,2,2.222,2.23,2.222,2.23,35
20161201|2016-08-02 07:00,2,2.231,2.2315,2.2305,2.2305,40
20161201|2016-08-02 07:30,2,2.231,2.237,2.229,2.2345,237
20161201|2016-08-02 08:00,2,2.235,2.249,2.2315,2.2475,233
20161201|2016-08-02 08:30,2,2.2475,2.255,2.2445,2.2545,776
20161201|2016-08-02 09:00,2,2.2545,2.2545,2.243,2.246,173
20161201|2016-08-02 09:30,2,2.2465,2.2475,2.2315,2.2315,263
20161201|2016-08-02 10:00,2,2.23,2.2315,2.226,2.2275,242
20161201|2016-08-02 10:30,2,2.2275,2.2275,2.2185,2.222,233
20161201|2016-08-02 11:00,2,2.222,2.225,2.2205,2.2245,300
20161201|2016-08-02 11:30,2,2.2255,2.2265,2.22,2.2215,364
20161201|2016-08-02 12:00,2,2.221,2.2215,2.216,2.2195,90
20161201|2016-08-02 12:30,2,2.2185,2.22,2.218,2.2195,15
20161201|2016-08-02 13:00,2,2.2195,2.2215,2.2185,2.2215,9
20161201|2016-08-02 13:30,2,2.222,2.223,2.2205,2.2205,25
20161201|2016-08-02 14:00,2,2.2175,2.2205,2.2175,2.2195,30
20161201|2016-08-02 14:30,2,2.22,2.22,2.219,2.219,5
20161201|2016-08-02 15:00,2,2.2195,2.2205,2.2185,2.219,15
20161201|2016-08-02 15:30,2,2.2185,2.2185,2.2175,2.2175,6
20161201|2016-08-02 17:30,3,2.2205,2.2215,2.2205,2.221,4
20161201|2016-08-02 18:00,3,2.2205,2.2205,2.2205,2.2205,1
20161201|2016-08-02 18:30,3,2.222,2.222,2.222,2.222,3
20161201|2016-08-02 19:00,3,2.22,2.221,2.218,2.218,7
20161201|2016-08-02 19:30,3,2.2175,2.2175,2.2175,2.2175,1
20161201|2016-08-02 20:00,3,2.221,2.225,2.2205,2.223,67
20161201|2016-08-02 21:00,3,2.224,2.224,2.224,2.224,7
20161201|2016-08-02 21:30,3,2.225,2.225,2.2195,2.2195,146
20161201|2016-08-02 22:00,3,2.2195,2.2205,2.2175,2.22,19
20161201|2016-08-02 22:30,3,2.217,2.217,2.217,2.217,1
20161201|2016-08-02 23:00,3,2.2185,2.2185,2.2185,2.2185,10
20161201|2016-08-02 23:30,3,2.218,2.2185,2.2175,2.2175,9
20161201|2016-08-03 00:30,3,2.2195,2.2195,2.214,2.214,82
20161201|2016-08-03 01:00,3,2.212,2.2125,2.2075,2.211,90
20161201|2016-08-03 01:30,3,2.21,2.214,2.21,2.212,33
20161201|2016-08-03 02:00,3,2.2115,2.2115,2.2045,2.2045,14
20161201|2016-08-03 02:30,3,2.2065,2.208,2.2025,2.208,21
20161201|2016-08-03 03:00,3,2.2075,2.2155,2.2075,2.2155,31
20161201|2016-08-03 03:30,3,2.214,2.214,2.214,2.214,1
20161201|2016-08-03 04:00,3,2.2125,2.2125,2.2125,2.2125,1
20161201|2016-08-03 04:30,3,2.213,2.215,2.213,2.214,25
20161201|2016-08-03 05:00,3,2.2145,2.2145,2.21,2.2105,9
20161201|2016-08-03 05:30,3,2.2105,2.2105,2.208,2.208,6
20161201|2016-08-03 06:00,3,2.2085,2.2095,2.2045,2.205,77
20161201|2016-08-03 06:30,3,2.2055,2.2095,2.205,2.2095,13
20161201|2016-08-03 07:00,3,2.2075,2.2095,2.2035,2.204,55
20161201|2016-08-03 07:30,3,2.2035,2.205,2.2025,2.204,65
20161201|2016-08-03 08:00,3,2.2045,2.2075,2.1895,2.195,1070
20161201|2016-08-03 08:30,3,2.1955,2.1965,2.191,2.191,290
20161201|2016-08-03 09:00,3,2.19,2.191,2.184,2.19,344
20161201|2016-08-03 09:30,3,2.1885,2.201,2.185,2.1965,205
20161201|2016-08-03 10:00,3,2.197,2.217,2.1935,2.2105,416
20161201|2016-08-03 10:30,3,2.21,2.2125,2.2065,2.208,109
20161201|2016-08-03 11:00,3,2.2075,2.21,2.207,2.21,57
20161201|2016-08-03 11:30,3,2.21,2.2145,2.209,2.2115,209
20161201|2016-08-03 12:00,3,2.211,2.211,2.21,2.2105,18
20161201|2016-08-03 12:30,3,2.2085,2.2095,2.207,2.207,73
20161201|2016-08-03 13:00,3,2.2085,2.2085,2.2065,2.207,24
20161201|2016-08-03 13:30,3,2.2075,2.208,2.207,2.208,9
20161201|2016-08-03 14:00,3,2.2065,2.2075,2.2065,2.207,3
20161201|2016-08-03 14:30,3,2.2075,2.2075,2.2075,2.2075,2
20161201|2016-08-03 15:00,3,2.209,2.21,2.2075,2.21,8
20161201|2016-08-03 15:30,3,2.21,2.212,2.21,2.2115,6
20161201|2016-08-03 17:00,4,2.21,2.2105,2.2095,2.2095,5
20161201|2016-08-03 17:30,4,2.21,2.2105,2.21,2.2105,3
20161201|2016-08-03 18:00,4,2.211,2.211,2.2095,2.2095,6
20161201|2016-08-03 19:00,4,2.213,2.2155,2.212,2.2155,11
20161201|2016-08-03 19:30,4,2.2155,2.2155,2.2145,2.215,46
20161201|2016-08-03 20:00,4,2.215,2.215,2.206,2.206,44
20161201|2016-08-03 20:30,4,2.205,2.21,2.2035,2.21,48
20161201|2016-08-03 21:00,4,2.206,2.206,2.206,2.206,1
20161201|2016-08-03 21:30,4,2.2045,2.2045,2.2005,2.2045,75
20161201|2016-08-03 22:00,4,2.203,2.2035,2.2025,2.2025,59
20161201|2016-08-03 22:30,4,2.203,2.203,2.203,2.203,1
20161201|2016-08-03 23:00,4,2.204,2.204,2.2005,2.201,12
20161201|2016-08-03 23:30,4,2.2005,2.2005,2.2,2.2,9
20161201|2016-08-04 00:00,4,2.1995,2.201,2.1995,2.201,7
20161201|2016-08-04 00:30,4,2.2,2.2,2.195,2.198,109
20161201|2016-08-04 01:00,4,2.2,2.2005,2.1945,2.1945,62
20161201|2016-08-04 01:30,4,2.194,2.197,2.191,2.197,57
20161201|2016-08-04 02:00,4,2.1935,2.194,2.191,2.191,49
20161201|2016-08-04 02:30,4,2.191,2.193,2.191,2.1925,19
20161201|2016-08-04 03:00,4,2.1915,2.1935,2.188,2.19,40
20161201|2016-08-04 03:30,4,2.1895,2.1895,2.187,2.1875,8
20161201|2016-08-04 04:00,4,2.1875,2.1875,2.1855,2.186,15
20161201|2016-08-04 04:30,4,2.185,2.185,2.1805,2.1815,179
20161201|2016-08-04 05:00,4,2.1815,2.182,2.177,2.177,129
20161201|2016-08-04 05:30,4,2.177,2.1785,2.1765,2.178,31
20161201|2016-08-04 06:00,4,2.1785,2.184,2.1765,2.1795,160
20161201|2016-08-04 06:30,4,2.1815,2.1815,2.172,2.172,154
20161201|2016-08-04 07:00,4,2.1725,2.176,2.169,2.171,468
20161201|2016-08-04 07:30,4,2.1705,2.174,2.1695,2.172,146
20161201|2016-08-04 08:00,4,2.172,2.1785,2.172,2.178,362
20161201|2016-08-04 08:30,4,2.178,2.1815,2.1765,2.177,232
20161201|2016-08-04 09:00,4,2.177,2.177,2.171,2.1755,93
20161201|2016-08-04 09:30,4,2.1765,2.1785,2.171,2.1785,86
20161201|2016-08-04 10:00,4,2.178,2.192,2.177,2.189,403
20161201|2016-08-04 10:30,4,2.1895,2.192,2.1865,2.19,127
20161201|2016-08-04 11:00,4,2.191,2.1955,2.189,2.1895,82
20161201|2016-08-04 11:30,4,2.19,2.191,2.1875,2.188,165
20161201|2016-08-04 12:00,4,2.189,2.189,2.1865,2.188,62
20161201|2016-08-04 12:30,4,2.187,2.188,2.187,2.1875,34
20161201|2016-08-04 13:00,4,2.1865,2.1875,2.1855,2.1875,27
20161201|2016-08-04 13:30,4,2.1875,2.188,2.1875,2.1875,26
20161201|2016-08-04 14:00,4,2.1875,2.1875,2.1875,2.1875,11
20161201|2016-08-04 14:30,4,2.188,2.188,2.1875,2.1875,2
20161201|2016-08-04 15:00,4,2.1875,2.1875,2.187,2.187,78
20161201|2016-08-04 15:30,4,2.186,2.19,2.185,2.1895,21
20161201|2016-08-04 17:00,5,2.1865,2.188,2.1865,2.1865,8
20161201|2016-08-04 17:30,5,2.188,2.188,2.188,2.188,2
20161201|2016-08-04 18:00,5,2.1875,2.188,2.1875,2.188,3
20161201|2016-08-04 19:00,5,2.188,2.188,2.188,2.188,9
20161201|2016-08-04 19:30,5,2.189,2.189,2.187,2.188,7
20161201|2016-08-04 20:00,5,2.186,2.189,2.183,2.1875,123
20161201|2016-08-04 20:30,5,2.1895,2.1895,2.186,2.187,25
20161201|2016-08-04 21:00,5,2.188,2.188,2.185,2.1875,25
20161201|2016-08-04 21:30,5,2.187,2.189,2.1865,2.188,50
20161201|2016-08-04 22:00,5,2.1885,2.1885,2.1865,2.1885,7
20161201|2016-08-04 22:30,5,2.189,2.1925,2.189,2.192,25
20161201|2016-08-04 23:00,5,2.1905,2.1925,2.19,2.1925,23
20161201|2016-08-04 23:30,5,2.1925,2.193,2.1925,2.193,5
20161201|2016-08-05 00:00,5,2.191,2.191,2.191,2.191,4
20161201|2016-08-05 00:30,5,2.19,2.192,2.189,2.1905,187
20161201|2016-08-05 01:00,5,2.1915,2.194,2.19,2.19,52
20161201|2016-08-05 01:30,5,2.189,2.189,2.187,2.1875,23
20161201|2016-08-05 02:00,5,2.1895,2.19,2.1885,2.1895,49
20161201|2016-08-05 02:30,5,2.194,2.1955,2.1865,2.1885,60
20161201|2016-08-05 03:00,5,2.1895,2.192,2.187,2.1905,46
20161201|2016-08-05 03:30,5,2.19,2.1905,2.183,2.1835,191
20161201|2016-08-05 04:00,5,2.182,2.182,2.1775,2.1815,94
20161201|2016-08-05 04:30,5,2.1805,2.1805,2.1785,2.179,9
20161201|2016-08-05 05:00,5,2.1785,2.1805,2.1775,2.1805,16
20161201|2016-08-05 05:30,5,2.1765,2.182,2.1765,2.1815,46
20161201|2016-08-05 06:00,5,2.183,2.1855,2.181,2.1855,63
20161201|2016-08-05 06:30,5,2.1815,2.1815,2.179,2.18,99
20161201|2016-08-05 07:00,5,2.1775,2.181,2.1765,2.178,76
20161201|2016-08-05 07:30,5,2.1765,2.1775,2.17,2.177,151
20161201|2016-08-05 08:00,5,2.175,2.1805,2.172,2.178,303
20161201|2016-08-05 08:30,5,2.174,2.1755,2.1675,2.1725,367
20161201|2016-08-05 09:00,5,2.1725,2.179,2.1725,2.1765,106
20161201|2016-08-05 09:30,5,2.1775,2.1775,2.171,2.175,94
20161201|2016-08-05 10:00,5,2.175,2.177,2.1725,2.1735,49
20161201|2016-08-05 10:30,5,2.173,2.1745,2.17,2.17,164
20161201|2016-08-05 11:00,5,2.171,2.171,2.1675,2.1675,107
20161201|2016-08-05 11:30,5,2.1685,2.17,2.1655,2.17,245
20161201|2016-08-05 12:00,5,2.17,2.1725,2.17,2.172,105
20161201|2016-08-05 12:30,5,2.1735,2.1735,2.172,2.172,10
20161201|2016-08-05 13:00,5,2.1735,2.1765,2.173,2.174,117
20161201|2016-08-05 13:30,5,2.175,2.175,2.1745,2.1745,6
20161201|2016-08-05 14:00,5,2.176,2.176,2.1735,2.1735,9
20161201|2016-08-05 14:30,5,2.1735,2.1735,2.1725,2.1725,13
20161201|2016-08-05 15:00,5,2.172,2.1735,2.1715,2.1735,5
20161201|2016-08-05 15:30,5,2.174,2.174,2.1725,2.1725,8
20161201|2016-08-07 17:00,8,2.1685,2.171,2.1685,2.171,2
20161201|2016-08-07 18:00,8,2.168,2.168,2.168,2.168,1
20161201|2016-08-07 18:30,8,2.1685,2.1685,2.1685,2.1685,1
20161201|2016-08-07 19:00,8,2.1685,2.1685,2.1685,2.1685,5
20161201|2016-08-07 19:30,8,2.17,2.17,2.1685,2.17,18
20161201|2016-08-07 20:00,8,2.169,2.18,2.169,2.18,371
20161201|2016-08-07 20:30,8,2.18,2.1805,2.1775,2.1795,122
20161201|2016-08-07 21:00,8,2.1825,2.185,2.182,2.1825,19
20161201|2016-08-07 21:30,8,2.1835,2.1875,2.1825,2.186,61
20161201|2016-08-07 22:00,8,2.1845,2.1845,2.184,2.184,4
20161201|2016-08-07 22:30,8,2.1865,2.1865,2.1865,2.1865,1
20161201|2016-08-07 23:00,8,2.1855,2.1875,2.1855,2.1875,6
20161201|2016-08-08 00:00,8,2.1855,2.1855,2.185,2.185,11
20161201|2016-08-08 00:30,8,2.185,2.1855,2.185,2.1855,2
20161201|2016-08-08 01:00,8,2.1835,2.1835,2.1835,2.1835,12
20161201|2016-08-08 01:30,8,2.182,2.183,2.18,2.18,48
20161201|2016-08-08 02:00,8,2.1805,2.182,2.1785,2.182,14
20161201|2016-08-08 02:30,8,2.183,2.1865,2.183,2.185,87
20161201|2016-08-08 03:00,8,2.1865,2.187,2.183,2.185,40
20161201|2016-08-08 03:30,8,2.1835,2.1845,2.1835,2.1845,3
20161201|2016-08-08 04:00,8,2.186,2.191,2.186,2.1885,121
20161201|2016-08-08 04:30,8,2.1875,2.1875,2.185,2.185,18
20161201|2016-08-08 05:00,8,2.186,2.1865,2.186,2.186,11
20161201|2016-08-08 05:30,8,2.186,2.1875,2.186,2.1875,11
20161201|2016-08-08 06:00,8,2.187,2.187,2.182,2.1835,51
20161201|2016-08-08 06:30,8,2.184,2.1865,2.1815,2.1865,123
20161201|2016-08-08 07:00,8,2.187,2.189,2.1855,2.188,46
20161201|2016-08-08 07:30,8,2.185,2.1875,2.1805,2.182,44
20161201|2016-08-08 08:00,8,2.1815,2.1855,2.1805,2.1855,264
20161201|2016-08-08 08:30,8,2.186,2.191,2.186,2.191,75
20161201|2016-08-08 09:00,8,2.192,2.193,2.176,2.1795,294
20161201|2016-08-08 09:30,8,2.177,2.1805,2.1765,2.179,41
20161201|2016-08-08 10:00,8,2.179,2.1835,2.1775,2.1795,47
20161201|2016-08-08 10:30,8,2.18,2.181,2.178,2.1795,30
20161201|2016-08-08 11:00,8,2.18,2.18,2.1765,2.177,54
20161201|2016-08-08 11:30,8,2.1775,2.1795,2.177,2.1785,242
20161201|2016-08-08 12:00,8,2.178,2.178,2.1765,2.1765,66
20161201|2016-08-08 12:30,8,2.1775,2.1775,2.175,2.175,128
20161201|2016-08-08 13:00,8,2.176,2.1775,2.175,2.175,37
20161201|2016-08-08 13:30,8,2.175,2.175,2.175,2.175,7
20161201|2016-08-08 14:00,8,2.174,2.174,2.1725,2.1735,8
20161201|2016-08-08 14:30,8,2.1735,2.1745,2.172,2.172,23
20161201|2016-08-08 15:00,8,2.1725,2.173,2.172,2.173,7
20161201|2016-08-08 15:30,8,2.1715,2.1725,2.1715,2.1725,5
20161201|2016-08-08 17:00,9,2.1725,2.174,2.1715,2.1715,8
20161201|2016-08-08 17:30,9,2.1725,2.1725,2.172,2.172,7
20161201|2016-08-08 18:00,9,2.171,2.171,2.1695,2.1695,5
20161201|2016-08-08 18:30,9,2.1685,2.171,2.1685,2.1705,20
20161201|2016-08-08 19:00,9,2.172,2.172,2.171,2.1715,29
20161201|2016-08-08 19:30,9,2.1715,2.172,2.1715,2.172,17
20161201|2016-08-08 20:00,9,2.1735,2.176,2.1715,2.172,164
20161201|2016-08-08 20:30,9,2.172,2.1745,2.17,2.171,55
20161201|2016-08-08 21:00,9,2.1705,2.171,2.167,2.17,192
20161201|2016-08-08 21:30,9,2.17,2.172,2.169,2.171,93
20161201|2016-08-08 22:00,9,2.1705,2.173,2.1695,2.1725,66
20161201|2016-08-08 22:30,9,2.173,2.173,2.172,2.172,6
20161201|2016-08-08 23:00,9,2.171,2.171,2.1705,2.1705,2
20161201|2016-08-08 23:30,9,2.1725,2.1725,2.1725,2.1725,4
20161201|2016-08-09 00:30,9,2.171,2.171,2.169,2.1695,45
20161201|2016-08-09 01:00,9,2.168,2.168,2.1655,2.168,101
20161201|2016-08-09 01:30,9,2.167,2.1695,2.159,2.1595,323
20161201|2016-08-09 02:00,9,2.1585,2.16,2.157,2.159,136
20161201|2016-08-09 02:30,9,2.1605,2.1615,2.158,2.158,166
20161201|2016-08-09 03:00,9,2.1605,2.1635,2.16,2.1635,35
20161201|2016-08-09 03:30,9,2.163,2.166,2.163,2.1645,18
20161201|2016-08-09 04:00,9,2.166,2.166,2.166,2.166,1
20161201|2016-08-09 04:30,9,2.164,2.1645,2.1635,2.1645,35
20161201|2016-08-09 05:00,9,2.163,2.164,2.162,2.164,12
20161201|2016-08-09 05:30,9,2.1665,2.1675,2.166,2.166,26
20161201|2016-08-09 06:00,9,2.166,2.1705,2.166,2.169,42
20161201|2016-08-09 06:30,9,2.17,2.17,2.166,2.167,51
20161201|2016-08-09 07:00,9,2.1675,2.1705,2.159,2.1595,150
20161201|2016-08-09 07:30,9,2.1605,2.161,2.153,2.1555,331
20161201|2016-08-09 08:00,9,2.154,2.163,2.154,2.162,157
20161201|2016-08-09 08:30,9,2.1635,2.166,2.1615,2.163,115
20161201|2016-08-09 09:00,9,2.1615,2.1725,2.159,2.17,193
20161201|2016-08-09 09:30,9,2.169,2.169,2.1635,2.168,50
20161201|2016-08-09 10:00,9,2.166,2.169,2.164,2.1665,62
20161201|2016-08-09 10:30,9,2.167,2.168,2.164,2.164,72
20161201|2016-08-09 11:00,9,2.164,2.165,2.1615,2.162,19
20161201|2016-08-09 11:30,9,2.1615,2.1635,2.158,2.1625,480
20161201|2016-08-09 12:00,9,2.163,2.163,2.161,2.162,40
20161201|2016-08-09 12:30,9,2.1615,2.162,2.16,2.161,33
20161201|2016-08-09 13:00,9,2.1605,2.161,2.1605,2.161,9
20161201|2016-08-09 13:30,9,2.161,2.161,2.16,2.161,15
20161201|2016-08-09 14:00,9,2.1605,2.1605,2.1605,2.1605,1
20161201|2016-08-09 14:30,9,2.161,2.1625,2.161,2.1625,4
20161201|2016-08-09 15:00,9,2.161,2.161,2.1605,2.1605,5
20161201|2016-08-09 15:30,9,2.161,2.1655,2.16,2.1655,12
20161201|2016-08-09 17:00,10,2.16,2.1625,2.1575,2.1625,10
20161201|2016-08-09 17:30,10,2.167,2.167,2.167,2.167,2
20161201|2016-08-09 19:30,10,2.167,2.168,2.167,2.168,5
20161201|2016-08-09 20:00,10,2.169,2.169,2.1675,2.1685,17
20161201|2016-08-09 20:30,10,2.1685,2.17,2.168,2.168,33
20161201|2016-08-09 21:00,10,2.1675,2.1695,2.1675,2.169,14
20161201|2016-08-09 21:30,10,2.171,2.1725,2.17,2.1725,40
20161201|2016-08-09 22:00,10,2.173,2.174,2.1705,2.1705,173
20161201|2016-08-09 22:30,10,2.1695,2.1705,2.169,2.17,41
20161201|2016-08-09 23:00,10,2.1705,2.1705,2.1705,2.1705,1
20161201|2016-08-10 00:00,10,2.1705,2.172,2.1705,2.172,12
20161201|2016-08-10 00:30,10,2.1705,2.1705,2.167,2.167,45
20161201|2016-08-10 01:00,10,2.166,2.167,2.166,2.166,21
20161201|2016-08-10 01:30,10,2.1705,2.1775,2.1705,2.1735,180
20161201|2016-08-10 02:00,10,2.174,2.176,2.171,2.1755,45
20161201|2016-08-10 02:30,10,2.1755,2.1765,2.17,2.17,62
20161201|2016-08-10 03:00,10,2.171,2.1805,2.171,2.1785,80
20161201|2016-08-10 03:30,10,2.1785,2.1785,2.174,2.176,34
20161201|2016-08-10 04:00,10,2.1735,2.184,2.1735,2.183,134
20161201|2016-08-10 04:30,10,2.1835,2.187,2.1835,2.187,180
20161201|2016-08-10 05:00,10,2.187,2.1885,2.186,2.186,38
20161201|2016-08-10 05:30,10,2.185,2.1945,2.185,2.1915,167
20161201|2016-08-10 06:00,10,2.192,2.203,2.191,2.2025,335
20161201|2016-08-10 06:30,10,2.2025,2.215,2.1995,2.207,413
20161201|2016-08-10 07:00,10,2.2075,2.2135,2.2075,2.2105,686
20161201|2016-08-10 07:30,10,2.21,2.21,2.202,2.203,703
20161201|2016-08-10 08:00,10,2.2035,2.205,2.1995,2.202,347
20161201|2016-08-10 08:30,10,2.202,2.203,2.1945,2.197,252
20161201|2016-08-10 09:00,10,2.197,2.2055,2.197,2.203,470
20161201|2016-08-10 09:30,10,2.203,2.2055,2.1955,2.201,160
20161201|2016-08-10 10:00,10,2.2005,2.2005,2.1845,2.1865,310
20161201|2016-08-10 10:30,10,2.185,2.189,2.185,2.187,109
20161201|2016-08-10 11:00,10,2.186,2.189,2.186,2.187,28
20161201|2016-08-10 11:30,10,2.1875,2.1875,2.1795,2.1805,457
20161201|2016-08-10 12:00,10,2.18,2.1835,2.179,2.1835,73
20161201|2016-08-10 12:30,10,2.1815,2.1845,2.1815,2.1835,15
20161201|2016-08-10 13:00,10,2.1845,2.1855,2.182,2.182,12
20161201|2016-08-10 13:30,10,2.1825,2.1825,2.1805,2.1805,20
20161201|2016-08-10 14:00,10,2.181,2.182,2.181,2.182,11
20161201|2016-08-10 14:30,10,2.182,2.182,2.1805,2.1805,14
20161201|2016-08-10 15:00,10,2.18,2.182,2.18,2.182,13
20161201|2016-08-10 15:30,10,2.183,2.1835,2.1825,2.183,16
20161201|2016-08-10 17:00,11,2.183,2.184,2.1825,2.184,19
20161201|2016-08-10 17:30,11,2.1825,2.1825,2.182,2.182,4
20161201|2016-08-10 18:00,11,2.184,2.184,2.184,2.184,5
20161201|2016-08-10 18:30,11,2.1835,2.1835,2.183,2.183,11
20161201|2016-08-10 19:00,11,2.185,2.1865,2.185,2.1855,9
20161201|2016-08-10 19:30,11,2.187,2.187,2.184,2.185,28
20161201|2016-08-10 20:00,11,2.1865,2.1885,2.186,2.187,154
20161201|2016-08-10 20:30,11,2.188,2.19,2.187,2.19,146
20161201|2016-08-10 21:00,11,2.1875,2.188,2.187,2.188,18
20161201|2016-08-10 21:30,11,2.19,2.191,2.19,2.191,5
20161201|2016-08-10 22:00,11,2.189,2.189,2.1885,2.1885,3
20161201|2016-08-10 23:00,11,2.1875,2.1885,2.1875,2.1885,5
20161201|2016-08-10 23:30,11,2.188,2.188,2.188,2.188,3
20161201|2016-08-11 00:00,11,2.188,2.188,2.187,2.187,26
20161201|2016-08-11 00:30,11,2.187,2.193,2.1865,2.1925,80
20161201|2016-08-11 01:00,11,2.189,2.191,2.189,2.189,29
20161201|2016-08-11 01:30,11,2.1895,2.1915,2.188,2.188,25
20161201|2016-08-11 02:00,11,2.19,2.191,2.1835,2.1845,59
20161201|2016-08-11 02:30,11,2.1845,2.1845,2.179,2.181,73
20161201|2016-08-11 03:00,11,2.181,2.183,2.181,2.1815,18
20161201|2016-08-11 03:30,11,2.182,2.182,2.182,2.182,1
20161201|2016-08-11 04:00,11,2.183,2.1875,2.183,2.184,14
20161201|2016-08-11 04:30,11,2.1865,2.1865,2.1845,2.1845,20
20161201|2016-08-11 05:00,11,2.1865,2.1865,2.1865,2.1865,1
20161201|2016-08-11 05:30,11,2.1875,2.188,2.1875,2.188,5
20161201|2016-08-11 06:00,11,2.1885,2.189,2.187,2.187,19
20161201|2016-08-11 06:30,11,2.1885,2.1885,2.182,2.182,42
20161201|2016-08-11 07:00,11,2.1815,2.1855,2.181,2.185,48
20161201|2016-08-11 07:30,11,2.186,2.189,2.1855,2.186,49
20161201|2016-08-11 08:00,11,2.187,2.1925,2.185,2.1925,148
20161201|2016-08-11 08:30,11,2.1925,2.1925,2.1865,2.1925,161
20161201|2016-08-11 09:00,11,2.192,2.1975,2.192,2.1935,265
20161201|2016-08-11 09:30,11,2.194,2.2005,2.194,2.1995,261
20161201|2016-08-11 10:00,11,2.2,2.2025,2.1965,2.1995,220
20161201|2016-08-11 10:30,11,2.1995,2.1995,2.1965,2.197,73
20161201|2016-08-11 11:00,11,2.1975,2.1985,2.197,2.198,55
20161201|2016-08-11 11:30,11,2.1985,2.2015,2.196,2.2,323
20161201|2016-08-11 12:00,11,2.2005,2.2015,2.1975,2.1995,71
20161201|2016-08-11 12:30,11,2.199,2.2,2.1965,2.1965,20
20161201|2016-08-11 13:00,11,2.196,2.196,2.195,2.195,12
20161201|2016-08-11 13:30,11,2.196,2.1985,2.196,2.1985,12
20161201|2016-08-11 14:00,11,2.198,2.1985,2.197,2.197,43
20161201|2016-08-11 14:30,11,2.197,2.199,2.197,2.1975,19
20161201|2016-08-11 15:00,11,2.1975,2.1975,2.197,2.197,2
20161201|2016-08-11 15:30,11,2.1975,2.1975,2.195,2.195,31
20161201|2016-08-11 17:00,12,2.194,2.197,2.194,2.197,19
20161201|2016-08-11 17:30,12,2.1965,2.198,2.1965,2.198,9
20161201|2016-08-11 18:00,12,2.199,2.199,2.199,2.199,2
20161201|2016-08-11 18:30,12,2.199,2.1995,2.1985,2.1995,7
20161201|2016-08-11 19:00,12,2.2,2.2035,2.2,2.2035,44
20161201|2016-08-11 19:30,12,2.202,2.203,2.201,2.2025,45
20161201|2016-08-11 20:00,12,2.202,2.202,2.195,2.195,97
20161201|2016-08-11 20:30,12,2.1955,2.197,2.1945,2.197,9
20161201|2016-08-11 21:00,12,2.195,2.195,2.1905,2.1905,25
20161201|2016-08-11 21:30,12,2.1925,2.1925,2.191,2.1915,25
20161201|2016-08-11 22:00,12,2.1905,2.193,2.19,2.1915,35
20161201|2016-08-11 22:30,12,2.1925,2.1925,2.1925,2.1925,1
20161201|2016-08-11 23:30,12,2.1925,2.1925,2.1875,2.189,53
20161201|2016-08-12 00:00,12,2.189,2.189,2.189,2.189,1
20161201|2016-08-12 00:30,12,2.193,2.194,2.1925,2.1925,3
20161201|2016-08-12 01:00,12,2.1945,2.1945,2.1925,2.1925,27
20161201|2016-08-12 01:30,12,2.192,2.1925,2.1895,2.1905,99
20161201|2016-08-12 02:00,12,2.1905,2.1905,2.1865,2.1895,88
20161201|2016-08-12 02:30,12,2.19,2.1935,2.1895,2.1895,81
20161201|2016-08-12 03:00,12,2.1905,2.1935,2.184,2.185,150
20161201|2016-08-12 03:30,12,2.1855,2.187,2.182,2.182,67
20161201|2016-08-12 04:00,12,2.1815,2.182,2.1775,2.181,109
20161201|2016-08-12 04:30,12,2.1795,2.1795,2.17,2.17,261
20161201|2016-08-12 05:00,12,2.17,2.17,2.165,2.1675,233
20161201|2016-08-12 05:30,12,2.1655,2.168,2.165,2.167,95
20161201|2016-08-12 06:00,12,2.1665,2.1665,2.1565,2.16,286
20161201|2016-08-12 06:30,12,2.1585,2.162,2.1575,2.162,48
20161201|2016-08-12 07:00,12,2.161,2.1625,2.155,2.1575,625
20161201|2016-08-12 07:30,12,2.1575,2.167,2.1575,2.163,377
20161201|2016-08-12 08:00,12,2.165,2.171,2.165,2.1685,495
20161201|2016-08-12 08:30,12,2.1685,2.169,2.1655,2.167,273
20161201|2016-08-12 09:00,12,2.167,2.1675,2.163,2.1635,206
20161201|2016-08-12 09:30,12,2.1635,2.167,2.163,2.1665,184
20161201|2016-08-12 10:00,12,2.166,2.1675,2.1605,2.1625,295
20161201|2016-08-12 10:30,12,2.1605,2.1635,2.1575,2.1595,408
20161201|2016-08-12 11:00,12,2.1595,2.1595,2.1535,2.154,170
20161201|2016-08-12 11:30,12,2.1535,2.1545,2.1485,2.152,791
20161201|2016-08-12 12:00,12,2.1525,2.1535,2.151,2.1525,83
20161201|2016-08-12 12:30,12,2.1525,2.155,2.1515,2.1515,167
20161201|2016-08-12 13:00,12,2.152,2.1535,2.1515,2.153,13
20161201|2016-08-12 13:30,12,2.1525,2.1525,2.1515,2.1515,43
20161201|2016-08-12 14:00,12,2.151,2.151,2.1505,2.1505,7
20161201|2016-08-12 14:30,12,2.15,2.151,2.15,2.151,33
20161201|2016-08-12 15:00,12,2.1515,2.1515,2.15,2.15,22
20161201|2016-08-12 15:30,12,2.15,2.15,2.1475,2.1485,13
20161201|2016-08-14 17:00,15,2.1515,2.152,2.1455,2.1485,41
20161201|2016-08-14 17:30,15,2.1485,2.149,2.1485,2.149,42
20161201|2016-08-14 18:00,15,2.149,2.15,2.1485,2.15,52
20161201|2016-08-14 19:00,15,2.1505,2.1545,2.1505,2.154,40
20161201|2016-08-14 19:30,15,2.1535,2.1545,2.153,2.1545,19
20161201|2016-08-14 20:00,15,2.153,2.16,2.153,2.16,202
20161201|2016-08-14 20:30,15,2.1605,2.1615,2.1585,2.161,32
20161201|2016-08-14 21:00,15,2.1615,2.1625,2.16,2.1615,39
20161201|2016-08-14 21:30,15,2.1625,2.1635,2.161,2.161,125
20161201|2016-08-14 22:00,15,2.162,2.1625,2.16,2.16,111
20161201|2016-08-14 22:30,15,2.1605,2.1615,2.16,2.1615,11
20161201|2016-08-14 23:30,15,2.1605,2.1605,2.16,2.16,12
20161201|2016-08-15 00:00,15,2.16,2.1615,2.16,2.161,6
20161201|2016-08-15 00:30,15,2.1625,2.165,2.1625,2.1625,20
20161201|2016-08-15 01:00,15,2.162,2.162,2.158,2.16,75
20161201|2016-08-15 01:30,15,2.16,2.161,2.1525,2.1525,56
20161201|2016-08-15 02:00,15,2.154,2.159,2.154,2.159,106
20161201|2016-08-15 02:30,15,2.16,2.16,2.159,2.159,21
20161201|2016-08-15 03:00,15,2.1585,2.1585,2.151,2.153,124
20161201|2016-08-15 03:30,15,2.1545,2.158,2.1545,2.158,9
20161201|2016-08-15 04:00,15,2.1545,2.1555,2.1535,2.154,20
20161201|2016-08-15 04:30,15,2.154,2.155,2.152,2.1535,62
20161201|2016-08-15 05:00,15,2.153,2.1545,2.1525,2.154,24
20161201|2016-08-15 05:30,15,2.154,2.159,2.154,2.159,51
20161201|2016-08-15 06:00,15,2.157,2.1595,2.1555,2.156,107
20161201|2016-08-15 06:30,15,2.156,2.1565,2.153,2.154,38
20161201|2016-08-15 07:00,15,2.1555,2.1585,2.153,2.1575,199
20161201|2016-08-15 07:30,15,2.158,2.1585,2.151,2.152,250
20161201|2016-08-15 08:00,15,2.1525,2.1565,2.151,2.155,196
20161201|2016-08-15 08:30,15,2.1555,2.1565,2.1515,2.154,307
20161201|2016-08-15 09:00,15,2.154,2.1595,2.152,2.159,391
20161201|2016-08-15 09:30,15,2.159,2.1635,2.159,2.163,285
20161201|2016-08-15 10:00,15,2.1635,2.166,2.1615,2.163,72
20161201|2016-08-15 10:30,15,2.1635,2.166,2.16,2.1615,215
20161201|2016-08-15 11:00,15,2.1615,2.162,2.16,2.1605,95
20161201|2016-08-15 11:30,15,2.161,2.165,2.1605,2.161,350
20161201|2016-08-15 12:00,15,2.162,2.162,2.1605,2.162,115
20161201|2016-08-15 12:30,15,2.1625,2.1625,2.161,2.1615,29
20161201|2016-08-15 13:00,15,2.1615,2.1615,2.161,2.1615,55
20161201|2016-08-15 13:30,15,2.1625,2.1625,2.1605,2.1605,71
20161201|2016-08-15 14:00,15,2.161,2.161,2.1605,2.1605,23
20161201|2016-08-15 14:30,15,2.1605,2.161,2.16,2.161,42
20161201|2016-08-15 15:00,15,2.16,2.1605,2.159,2.1595,73
20161201|2016-08-15 15:30,15,2.1595,2.16,2.159,2.159,13
20161201|2016-08-15 17:00,16,2.1605,2.162,2.159,2.1605,30
20161201|2016-08-15 17:30,16,2.1605,2.161,2.1605,2.161,37
20161201|2016-08-15 18:00,16,2.161,2.1615,2.161,2.1615,27
20161201|2016-08-15 18:30,16,2.1615,2.1615,2.161,2.1615,34
20161201|2016-08-15 19:00,16,2.1615,2.1615,2.16,2.16,2
20161201|2016-08-15 19:30,16,2.16,2.1625,2.159,2.1625,43
20161201|2016-08-15 20:00,16,2.1615,2.162,2.157,2.159,199
20161201|2016-08-15 20:30,16,2.157,2.1585,2.156,2.156,78
20161201|2016-08-15 21:00,16,2.156,2.1585,2.156,2.157,31
20161201|2016-08-15 21:30,16,2.157,2.1595,2.1565,2.157,39
20161201|2016-08-15 22:00,16,2.1565,2.1585,2.154,2.1565,183
20161201|2016-08-15 22:30,16,2.1585,2.1585,2.157,2.1585,19
20161201|2016-08-15 23:00,16,2.158,2.158,2.158,2.158,2
20161201|2016-08-15 23:30,16,2.1575,2.1575,2.157,2.157,24
20161201|2016-08-16 00:00,16,2.1585,2.1585,2.1575,2.1585,18
20161201|2016-08-16 00:30,16,2.159,2.166,2.159,2.1625,279
20161201|2016-08-16 01:00,16,2.162,2.1665,2.157,2.166,292
20161201|2016-08-16 01:30,16,2.166,2.167,2.1625,2.1625,147
20161201|2016-08-16 02:00,16,2.1615,2.1625,2.158,2.1625,76
20161201|2016-08-16 02:30,16,2.163,2.1655,2.162,2.1645,76
20161201|2016-08-16 03:00,16,2.1655,2.18,2.1655,2.1795,320
20161201|2016-08-16 03:30,16,2.178,2.179,2.176,2.1765,125
20161201|2016-08-16 04:00,16,2.177,2.1805,2.1765,2.1785,102
20161201|2016-08-16 04:30,16,2.179,2.188,2.179,2.188,405
20161201|2016-08-16 05:00,16,2.188,2.1885,2.184,2.1865,264
20161201|2016-08-16 05:30,16,2.1855,2.1865,2.1835,2.1855,44
20161201|2016-08-16 06:00,16,2.185,2.186,2.182,2.182,104
20161201|2016-08-16 06:30,16,2.182,2.1835,2.181,2.1835,147
20161201|2016-08-16 07:00,16,2.1825,2.1855,2.1805,2.183,399
20161201|2016-08-16 07:30,16,2.184,2.185,2.173,2.1755,481
20161201|2016-08-16 08:00,16,2.1755,2.1805,2.167,2.1685,814
20161201|2016-08-16 08:30,16,2.1685,2.171,2.162,2.1705,540
20161201|2016-08-16 09:00,16,2.1705,2.1775,2.167,2.1685,890
20161201|2016-08-16 09:30,16,2.1675,2.173,2.1665,2.171,149
20161201|2016-08-16 10:00,16,2.1715,2.1825,2.1715,2.18,543
20161201|2016-08-16 10:30,16,2.1805,2.1815,2.1755,2.181,561
20161201|2016-08-16 11:00,16,2.1805,2.1805,2.179,2.179,54
20161201|2016-08-16 11:30,16,2.1785,2.183,2.177,2.1825,429
20161201|2016-08-16 12:00,16,2.182,2.1845,2.182,2.183,118
20161201|2016-08-16 12:30,16,2.1815,2.1815,2.1805,2.1805,19
20161201|2016-08-16 13:00,16,2.1815,2.183,2.1805,2.1815,36
20161201|2016-08-16 13:30,16,2.181,2.182,2.18,2.182,25
20161201|2016-08-16 14:00,16,2.1825,2.1825,2.182,2.182,43
20161201|2016-08-16 14:30,16,2.1825,2.1825,2.1795,2.1795,173
20161201|2016-08-16 15:00,16,2.1805,2.181,2.18,2.181,66
20161201|2016-08-16 15:30,16,2.1805,2.181,2.179,2.181,43
20161201|2016-08-16 17:00,17,2.182,2.182,2.18,2.18,7
20161201|2016-08-16 18:00,17,2.1805,2.1805,2.18,2.18,4
20161201|2016-08-16 18:30,17,2.18,2.18,2.179,2.179,21
20161201|2016-08-16 19:00,17,2.179,2.183,2.179,2.181,31
20161201|2016-08-16 19:30,17,2.1825,2.1845,2.1825,2.1845,7
20161201|2016-08-16 20:00,17,2.1845,2.1845,2.178,2.181,169
20161201|2016-08-16 20:30,17,2.18,2.181,2.178,2.1785,141
20161201|2016-08-16 21:00,17,2.1765,2.1775,2.1745,2.1745,61
20161201|2016-08-16 21:30,17,2.175,2.176,2.175,2.1755,9
20161201|2016-08-16 22:00,17,2.1755,2.178,2.1755,2.178,37
20161201|2016-08-16 22:30,17,2.1785,2.1785,2.177,2.177,28
20161201|2016-08-16 23:00,17,2.177,2.177,2.176,2.176,28
20161201|2016-08-16 23:30,17,2.175,2.175,2.1735,2.174,15
20161201|2016-08-17 00:00,17,2.174,2.174,2.173,2.1735,126
20161201|2016-08-17 00:30,17,2.174,2.1775,2.1725,2.1775,161
20161201|2016-08-17 01:00,17,2.1775,2.179,2.1755,2.1775,234
20161201|2016-08-17 01:30,17,2.1775,2.1775,2.174,2.1745,122
20161201|2016-08-17 02:00,17,2.1755,2.177,2.1685,2.1705,389
20161201|2016-08-17 02:30,17,2.1695,2.1715,2.1695,2.1705,33
20161201|2016-08-17 03:00,17,2.1705,2.1705,2.162,2.1635,215
20161201|2016-08-17 03:30,17,2.1635,2.1635,2.1575,2.1585,115
20161201|2016-08-17 04:00,17,2.159,2.162,2.1575,2.1615,80
20161201|2016-08-17 04:30,17,2.161,2.162,2.161,2.161,8
20161201|2016-08-17 05:00,17,2.16,2.1625,2.1585,2.1585,25
20161201|2016-08-17 05:30,17,2.1595,2.1635,2.1595,2.1625,214
20161201|2016-08-17 06:00,17,2.1625,2.1655,2.1625,2.1635,233
20161201|2016-08-17 06:30,17,2.165,2.1675,2.1615,2.166,305
20161201|2016-08-17 07:00,17,2.166,2.1675,2.164,2.167,439
20161201|2016-08-17 07:30,17,2.167,2.1685,2.166,2.167,336
20161201|2016-08-17 08:00,17,2.167,2.171,2.167,2.169,538
20161201|2016-08-17 08:30,17,2.1695,2.173,2.1625,2.1625,359
20161201|2016-08-17 09:00,17,2.162,2.1675,2.1615,2.167,464
20161201|2016-08-17 09:30,17,2.1665,2.171,2.1655,2.17,223
20161201|2016-08-17 10:00,17,2.171,2.1715,2.1645,2.1655,390
20161201|2016-08-17 10:30,17,2.1665,2.168,2.1635,2.164,299
20161201|2016-08-17 11:00,17,2.164,2.164,2.161,2.164,256
20161201|2016-08-17 11:30,17,2.1635,2.1645,2.163,2.1645,360
20161201|2016-08-17 12:00,17,2.164,2.1665,2.164,2.165,62
20161201|2016-08-17 12:30,17,2.1655,2.1655,2.1635,2.164,14
20161201|2016-08-17 13:00,17,2.1625,2.1725,2.1605,2.1695,191
20161201|2016-08-17 13:30,17,2.1695,2.17,2.1675,2.168,40
20161201|2016-08-17 14:00,17,2.167,2.1685,2.1665,2.1665,38
20161201|2016-08-17 14:30,17,2.167,2.169,2.167,2.169,24
20161201|2016-08-17 15:00,17,2.169,2.1695,2.168,2.168,42
20161201|2016-08-17 15:30,17,2.169,2.169,2.1685,2.169,11
20161201|2016-08-17 17:00,18,2.167,2.1695,2.1665,2.1695,19
20161201|2016-08-17 17:30,18,2.17,2.1715,2.17,2.1715,79
20161201|2016-08-17 18:00,18,2.1715,2.172,2.1715,2.172,9
20161201|2016-08-17 18:30,18,2.172,2.1725,2.17,2.17,6
20161201|2016-08-17 19:00,18,2.17,2.171,2.17,2.171,19
20161201|2016-08-17 19:30,18,2.171,2.171,2.17,2.17,11
20161201|2016-08-17 20:00,18,2.1705,2.171,2.1685,2.1685,22
20161201|2016-08-17 20:30,18,2.169,2.181,2.169,2.181,184
20161201|2016-08-17 21:00,18,2.1805,2.1805,2.1775,2.178,49
20161201|2016-08-17 21:30,18,2.1775,2.178,2.176,2.178,21
20161201|2016-08-17 22:00,18,2.177,2.1795,2.177,2.179,14
20161201|2016-08-17 22:30,18,2.1795,2.181,2.179,2.18,38
20161201|2016-08-17 23:00,18,2.18,2.1805,2.18,2.1805,11
20161201|2016-08-17 23:30,18,2.1805,2.1805,2.18,2.18,54
20161201|2016-08-18 00:00,18,2.1805,2.1805,2.18,2.18,16
20161201|2016-08-18 00:30,18,2.18,2.18,2.1755,2.1775,49
20161201|2016-08-18 01:00,18,2.1785,2.1785,2.177,2.177,39
20161201|2016-08-18 01:30,18,2.1775,2.184,2.177,2.1825,574
20161201|2016-08-18 02:00,18,2.1825,2.1905,2.182,2.1865,273
20161201|2016-08-18 02:30,18,2.1895,2.192,2.1865,2.1905,205
20161201|2016-08-18 03:00,18,2.19,2.1915,2.189,2.191,81
20161201|2016-08-18 03:30,18,2.19,2.1915,2.188,2.191,98
20161201|2016-08-18 04:00,18,2.1915,2.2,2.191,2.199,443
20161201|2016-08-18 04:30,18,2.1975,2.198,2.197,2.1975,68
20161201|2016-08-18 05:00,18,2.197,2.199,2.193,2.196,150
20161201|2016-08-18 05:30,18,2.1955,2.198,2.1955,2.196,51
20161201|2016-08-18 06:00,18,2.196,2.1965,2.1865,2.1865,317
20161201|2016-08-18 06:30,18,2.1875,2.1895,2.187,2.188,214
20161201|2016-08-18 07:00,18,2.1875,2.198,2.1875,2.196,865
20161201|2016-08-18 07:30,18,2.196,2.1965,2.1935,2.195,347
20161201|2016-08-18 08:00,18,2.195,2.195,2.1865,2.187,414
20161201|2016-08-18 08:30,18,2.1865,2.188,2.1835,2.1855,768
20161201|2016-08-18 09:00,18,2.185,2.1875,2.1845,2.185,215
20161201|2016-08-18 09:30,18,2.185,2.185,2.177,2.1805,671
20161201|2016-08-18 10:00,18,2.1805,2.181,2.1775,2.181,275
20161201|2016-08-18 10:30,18,2.1805,2.1845,2.18,2.18,357
20161201|2016-08-18 11:00,18,2.1805,2.1805,2.1785,2.1795,299
20161201|2016-08-18 11:30,18,2.179,2.181,2.1775,2.1785,1002
20161201|2016-08-18 12:00,18,2.1785,2.18,2.178,2.1795,117
20161201|2016-08-18 12:30,18,2.181,2.182,2.181,2.1815,66
20161201|2016-08-18 13:00,18,2.181,2.184,2.181,2.182,51
20161201|2016-08-18 13:30,18,2.1825,2.184,2.1815,2.1815,39
20161201|2016-08-18 14:00,18,2.182,2.1825,2.1795,2.181,33
20161201|2016-08-18 14:30,18,2.1815,2.1815,2.179,2.179,48
20161201|2016-08-18 15:00,18,2.18,2.18,2.179,2.179,43
20161201|2016-08-18 15:30,18,2.1795,2.18,2.1785,2.18,17
20161201|2016-08-18 17:00,19,2.1785,2.1805,2.175,2.1785,65
20161201|2016-08-18 17:30,19,2.1785,2.1785,2.178,2.178,36
20161201|2016-08-18 18:00,19,2.178,2.1785,2.178,2.1785,39
20161201|2016-08-18 18:30,19,2.178,2.1795,2.178,2.179,41
20161201|2016-08-18 19:00,19,2.1795,2.1795,2.177,2.177,51
20161201|2016-08-18 19:30,19,2.1765,2.1775,2.1765,2.1775,12
20161201|2016-08-18 20:00,19,2.178,2.183,2.178,2.181,47
20161201|2016-08-18 20:30,19,2.1805,2.1805,2.176,2.1765,90
20161201|2016-08-18 21:00,19,2.177,2.177,2.1725,2.174,22
20161201|2016-08-18 21:30,19,2.1745,2.176,2.1735,2.1735,40
20161201|2016-08-18 22:00,19,2.174,2.177,2.174,2.177,26
20161201|2016-08-18 22:30,19,2.177,2.177,2.1765,2.1765,7
20161201|2016-08-18 23:00,19,2.177,2.1785,2.1765,2.1785,23
20161201|2016-08-18 23:30,19,2.1775,2.178,2.1765,2.178,13
20161201|2016-08-19 00:00,19,2.18,2.1815,2.18,2.1805,26
20161201|2016-08-19 00:30,19,2.18,2.18,2.1755,2.177,65
20161201|2016-08-19 01:00,19,2.178,2.1785,2.177,2.1775,29
20161201|2016-08-19 01:30,19,2.179,2.185,2.178,2.1825,178
20161201|2016-08-19 02:00,19,2.183,2.186,2.171,2.172,181
20161201|2016-08-19 02:30,19,2.1725,2.173,2.17,2.172,200
20161201|2016-08-19 03:00,19,2.173,2.1755,2.171,2.172,83
20161201|2016-08-19 03:30,19,2.1715,2.1715,2.1705,2.171,24
20161201|2016-08-19 04:00,19,2.173,2.1755,2.1725,2.1755,22
20161201|2016-08-19 04:30,19,2.175,2.1785,2.173,2.174,133
20161201|2016-08-19 05:00,19,2.173,2.1755,2.173,2.175,33
20161201|2016-08-19 05:30,19,2.176,2.1765,2.171,2.172,100
20161201|2016-08-19 06:00,19,2.172,2.1765,2.172,2.176,124
20161201|2016-08-19 06:30,19,2.1765,2.1765,2.172,2.175,373
20161201|2016-08-19 07:00,19,2.1755,2.1755,2.172,2.1725,140
20161201|2016-08-19 07:30,19,2.172,2.177,2.1715,2.1745,309
20161201|2016-08-19 08:00,19,2.174,2.1765,2.1695,2.171,456
20161201|2016-08-19 08:30,19,2.172,2.1775,2.17,2.1765,274
20161201|2016-08-19 09:00,19,2.1775,2.18,2.173,2.176,664
20161201|2016-08-19 09:30,19,2.1765,2.181,2.1755,2.181,537
20161201|2016-08-19 10:00,19,2.1815,2.1845,2.18,2.1835,343
20161201|2016-08-19 10:30,19,2.1835,2.184,2.1775,2.179,557
20161201|2016-08-19 11:00,19,2.1795,2.182,2.179,2.181,169
20161201|2016-08-19 11:30,19,2.1805,2.181,2.177,2.1785,187
20161201|2016-08-19 12:00,19,2.178,2.18,2.1775,2.1785,90
20161201|2016-08-19 12:30,19,2.179,2.1835,2.179,2.182,114
20161201|2016-08-19 13:00,19,2.182,2.1825,2.18,2.18,30
20161201|2016-08-19 13:30,19,2.1805,2.1825,2.1805,2.1825,48
20161201|2016-08-19 14:00,19,2.182,2.183,2.182,2.183,21
20161201|2016-08-19 14:30,19,2.1825,2.184,2.182,2.183,35
20161201|2016-08-19 15:00,19,2.184,2.1845,2.1825,2.183,40
20161201|2016-08-19 15:30,19,2.1835,2.1835,2.182,2.182,36
20161201|2016-08-21 17:00,22,2.178,2.1825,2.176,2.1825,89
20161201|2016-08-21 17:30,22,2.182,2.1825,2.182,2.182,40
20161201|2016-08-21 18:00,22,2.183,2.1835,2.1825,2.1825,13
20161201|2016-08-21 18:30,22,2.183,2.1855,2.182,2.1835,42
20161201|2016-08-21 19:00,22,2.1835,2.1835,2.178,2.179,88
20161201|2016-08-21 19:30,22,2.1785,2.1795,2.178,2.179,37
20161201|2016-08-21 20:00,22,2.179,2.1795,2.173,2.173,244
20161201|2016-08-21 20:30,22,2.173,2.177,2.1715,2.173,157
20161201|2016-08-21 21:00,22,2.1735,2.1755,2.173,2.1755,44
20161201|2016-08-21 21:30,22,2.174,2.174,2.172,2.1725,36
20161201|2016-08-21 22:00,22,2.1725,2.174,2.172,2.1725,29
20161201|2016-08-21 22:30,22,2.1725,2.173,2.1655,2.1665,262
20161201|2016-08-21 23:00,22,2.166,2.167,2.166,2.1665,51
20161201|2016-08-21 23:30,22,2.1665,2.1675,2.166,2.1665,64
20161201|2016-08-22 00:00,22,2.1665,2.1675,2.1665,2.1675,26
20161201|2016-08-22 00:30,22,2.168,2.169,2.166,2.167,161
20161201|2016-08-22 01:00,22,2.167,2.1685,2.165,2.166,80
20161201|2016-08-22 01:30,22,2.1655,2.1655,2.1585,2.16,391
20161201|2016-08-22 02:00,22,2.1615,2.1615,2.1555,2.1565,445
20161201|2016-08-22 02:30,22,2.1565,2.1575,2.154,2.155,154
20161201|2016-08-22 03:00,22,2.1555,2.1555,2.1475,2.1505,777
20161201|2016-08-22 03:30,22,2.1505,2.154,2.15,2.153,137
20161201|2016-08-22 04:00,22,2.1545,2.1585,2.154,2.155,158
20161201|2016-08-22 04:30,22,2.155,2.155,2.151,2.1525,144
20161201|2016-08-22 05:00,22,2.153,2.156,2.153,2.154,133
20161201|2016-08-22 05:30,22,2.1545,2.1545,2.152,2.152,131
20161201|2016-08-22 06:00,22,2.152,2.154,2.1515,2.1515,111
20161201|2016-08-22 06:30,22,2.1515,2.154,2.151,2.153,93
20161201|2016-08-22 07:00,22,2.153,2.153,2.141,2.145,2405
20161201|2016-08-22 07:30,22,2.1455,2.1465,2.144,2.1445,796
20161201|2016-08-22 08:00,22,2.145,2.151,2.1445,2.15,952
20161201|2016-08-22 08:30,22,2.1505,2.1595,2.149,2.157,841
20161201|2016-08-22 09:00,22,2.157,2.161,2.1545,2.1585,763
20161201|2016-08-22 09:30,22,2.1585,2.16,2.1555,2.158,542
20161201|2016-08-22 10:00,22,2.158,2.16,2.1545,2.1545,410
20161201|2016-08-22 10:30,22,2.1545,2.156,2.15,2.1525,736
20161201|2016-08-22 11:00,22,2.1525,2.153,2.1515,2.153,598
20161201|2016-08-22 11:30,22,2.153,2.1535,2.151,2.1525,585
20161201|2016-08-22 12:00,22,2.1515,2.1555,2.1515,2.1535,184
20161201|2016-08-22 12:30,22,2.1535,2.155,2.152,2.154,75
20161201|2016-08-22 13:00,22,2.1545,2.1545,2.1505,2.1505,100
20161201|2016-08-22 13:30,22,2.1505,2.1515,2.1505,2.151,62
20161201|2016-08-22 14:00,22,2.1515,2.153,2.1515,2.153,23
20161201|2016-08-22 14:30,22,2.1525,2.1525,2.1515,2.152,45
20161201|2016-08-22 15:00,22,2.152,2.152,2.1515,2.1515,28
20161201|2016-08-22 15:30,22,2.152,2.1535,2.152,2.1535,51
20161201|2016-08-22 17:00,23,2.1595,2.1595,2.15,2.155,26
20161201|2016-08-22 17:30,23,2.1555,2.1555,2.1535,2.1545,35
20161201|2016-08-22 18:00,23,2.154,2.154,2.1525,2.1535,5
20161201|2016-08-22 18:30,23,2.154,2.155,2.154,2.1545,12
20161201|2016-08-22 19:00,23,2.1535,2.1565,2.1535,2.156,19
20161201|2016-08-22 19:30,23,2.1555,2.156,2.1545,2.1555,18
20161201|2016-08-22 20:00,23,2.1555,2.1575,2.155,2.155,94
20161201|2016-08-22 20:30,23,2.1545,2.1585,2.153,2.1585,142
20161201|2016-08-22 21:00,23,2.1585,2.1595,2.157,2.157,131
20161201|2016-08-22 21:30,23,2.1575,2.159,2.1565,2.159,86
20161201|2016-08-22 22:00,23,2.1595,2.1595,2.158,2.1595,41
20161201|2016-08-22 22:30,23,2.159,2.159,2.157,2.1575,16
20161201|2016-08-22 23:00,23,2.157,2.1575,2.1555,2.156,11
20161201|2016-08-22 23:30,23,2.1555,2.1565,2.1555,2.156,18
20161201|2016-08-23 00:00,23,2.1565,2.1575,2.1565,2.1565,14
20161201|2016-08-23 00:30,23,2.157,2.159,2.157,2.158,139
20161201|2016-08-23 01:00,23,2.1575,2.159,2.1555,2.156,56
20161201|2016-08-23 01:30,23,2.1555,2.1565,2.1545,2.1555,52
20161201|2016-08-23 02:00,23,2.156,2.1595,2.155,2.1555,263
20161201|2016-08-23 02:30,23,2.1545,2.155,2.1485,2.1485,349
20161201|2016-08-23 03:00,23,2.1485,2.152,2.147,2.15,264
20161201|2016-08-23 03:30,23,2.1505,2.151,2.145,2.1465,166
20161201|2016-08-23 04:00,23,2.1465,2.149,2.145,2.149,239
20161201|2016-08-23 04:30,23,2.15,2.15,2.1455,2.1455,69
20161201|2016-08-23 05:00,23,2.146,2.1465,2.143,2.144,136
20161201|2016-08-23 05:30,23,2.1435,2.146,2.1435,2.1455,157
20161201|2016-08-23 06:00,23,2.145,2.145,2.1425,2.1445,272
20161201|2016-08-23 06:30,23,2.145,2.1465,2.144,2.144,298
20161201|2016-08-23 07:00,23,2.144,2.144,2.1375,2.1405,2202
20161201|2016-08-23 07:30,23,2.141,2.142,2.1385,2.141,796
20161201|2016-08-23 08:00,23,2.141,2.145,2.141,2.1415,1452
20161201|2016-08-23 08:30,23,2.1415,2.142,2.134,2.137,2063
20161201|2016-08-23 09:00,23,2.1365,2.138,2.13,2.1335,2348
20161201|2016-08-23 09:30,23,2.1335,2.14,2.1305,2.1395,1384
20161201|2016-08-23 10:00,23,2.14,2.14,2.132,2.1325,1149
20161201|2016-08-23 10:30,23,2.1325,2.134,2.1245,2.1255,2096
20161201|2016-08-23 11:00,23,2.1255,2.127,2.121,2.1255,1613
20161201|2016-08-23 11:30,23,2.126,2.1285,2.125,2.126,861
20161201|2016-08-23 12:00,23,2.126,2.1275,2.126,2.127,242
20161201|2016-08-23 12:30,23,2.127,2.1275,2.126,2.127,93
20161201|2016-08-23 13:00,23,2.1265,2.127,2.124,2.1245,174
20161201|2016-08-23 13:30,23,2.1245,2.125,2.1245,2.1245,31
20161201|2016-08-23 14:00,23,2.1245,2.125,2.1235,2.124,71
20161201|2016-08-23 14:30,23,2.124,2.1245,2.123,2.123,160
20161201|2016-08-23 15:00,23,2.124,2.1245,2.1235,2.1245,61
20161201|2016-08-23 15:30,23,2.124,2.125,2.1235,2.125,51
20161201|2016-08-23 17:00,24,2.125,2.1275,2.125,2.1255,67
20161201|2016-08-23 17:30,24,2.126,2.127,2.1255,2.126,25
20161201|2016-08-23 18:00,24,2.126,2.127,2.126,2.127,37
20161201|2016-08-23 18:30,24,2.127,2.127,2.125,2.1255,29
20161201|2016-08-23 19:00,24,2.125,2.1305,2.125,2.128,166
20161201|2016-08-23 19:30,24,2.128,2.1295,2.127,2.1275,70
20161201|2016-08-23 20:00,24,2.1275,2.1305,2.127,2.1295,850
20161201|2016-08-23 20:30,24,2.1295,2.1295,2.124,2.125,681
20161201|2016-08-23 21:00,24,2.1245,2.1265,2.1225,2.123,572
20161201|2016-08-23 21:30,24,2.123,2.124,2.1205,2.123,297
20161201|2016-08-23 22:00,24,2.123,2.1265,2.123,2.1265,146
20161201|2016-08-23 22:30,24,2.1265,2.128,2.1265,2.1275,142
20161201|2016-08-23 23:00,24,2.127,2.127,2.125,2.126,274
20161201|2016-08-23 23:30,24,2.1255,2.1275,2.125,2.1265,208
20161201|2016-08-24 00:00,24,2.1265,2.1275,2.126,2.126,72
20161201|2016-08-24 00:30,24,2.1265,2.129,2.125,2.127,116
20161201|2016-08-24 01:00,24,2.127,2.127,2.1235,2.1235,209
20161201|2016-08-24 01:30,24,2.1235,2.1245,2.119,2.12,286
20161201|2016-08-24 02:00,24,2.1195,2.121,2.1175,2.1195,558
20161201|2016-08-24 02:30,24,2.12,2.122,2.118,2.119,382
20161201|2016-08-24 03:00,24,2.1175,2.119,2.1105,2.118,775
20161201|2016-08-24 03:30,24,2.1185,2.1195,2.1135,2.118,194
20161201|2016-08-24 04:00,24,2.1185,2.1195,2.1155,2.116,198
20161201|2016-08-24 04:30,24,2.1175,2.118,2.1155,2.118,84
20161201|2016-08-24 05:00,24,2.118,2.119,2.116,2.1175,198
20161201|2016-08-24 05:30,24,2.1175,2.118,2.115,2.1155,80
20161201|2016-08-24 06:00,24,2.1155,2.1165,2.112,2.1135,146
20161201|2016-08-24 06:30,24,2.113,2.1135,2.1115,2.1125,299
20161201|2016-08-24 07:00,24,2.113,2.114,2.1095,2.1115,1571
20161201|2016-08-24 07:30,24,2.1115,2.1115,2.1075,2.11,1075
20161201|2016-08-24 08:00,24,2.1105,2.1125,2.1075,2.1085,1543
20161201|2016-08-24 08:30,24,2.1075,2.1105,2.1065,2.1095,1769
20161201|2016-08-24 09:00,24,2.109,2.111,2.105,2.106,1473
20161201|2016-08-24 09:30,24,2.1055,2.107,2.1015,2.1025,1376
20161201|2016-08-24 10:00,24,2.1025,2.1025,2.093,2.096,2126
20161201|2016-08-24 10:30,24,2.096,2.096,2.0865,2.0905,2464
20161201|2016-08-24 11:00,24,2.091,2.091,2.087,2.0875,2154
20161201|2016-08-24 11:30,24,2.0875,2.0895,2.0845,2.086,2536
20161201|2016-08-24 12:00,24,2.0855,2.0905,2.0855,2.089,724
20161201|2016-08-24 12:30,24,2.089,2.09,2.088,2.088,416
20161201|2016-08-24 13:00,24,2.088,2.088,2.086,2.087,192
20161201|2016-08-24 13:30,24,2.0875,2.09,2.087,2.089,147
20161201|2016-08-24 14:00,24,2.089,2.089,2.088,2.088,48
20161201|2016-08-24 14:30,24,2.0885,2.0915,2.087,2.09,162
20161201|2016-08-24 15:00,24,2.0915,2.0915,2.086,2.088,77
20161201|2016-08-24 15:30,24,2.089,2.089,2.086,2.089,77
20161201|2016-08-24 17:00,25,2.0905,2.0905,2.0855,2.0885,121
20161201|2016-08-24 17:30,25,2.0885,2.0905,2.0885,2.0895,72
20161201|2016-08-24 18:00,25,2.0895,2.09,2.0875,2.0885,35
20161201|2016-08-24 18:30,25,2.0885,2.0895,2.0875,2.089,131
20161201|2016-08-24 19:00,25,2.0875,2.091,2.087,2.09,288
20161201|2016-08-24 19:30,25,2.09,2.093,2.0895,2.0925,205
20161201|2016-08-24 20:00,25,2.0925,2.0945,2.089,2.0915,854
20161201|2016-08-24 20:30,25,2.091,2.0935,2.0895,2.0915,230
20161201|2016-08-24 21:00,25,2.0915,2.0925,2.0905,2.0925,95
20161201|2016-08-24 21:30,25,2.092,2.095,2.0915,2.0945,285
20161201|2016-08-24 22:00,25,2.0945,2.0995,2.094,2.0975,277
20161201|2016-08-24 22:30,25,2.097,2.0975,2.0955,2.0965,57
20161201|2016-08-24 23:00,25,2.0965,2.098,2.096,2.0965,40
20161201|2016-08-24 23:30,25,2.097,2.0975,2.096,2.097,41
20161201|2016-08-25 00:00,25,2.0965,2.0985,2.0965,2.0985,44
20161201|2016-08-25 00:30,25,2.0985,2.0995,2.0975,2.0995,80
20161201|2016-08-25 01:00,25,2.0995,2.1,2.0975,2.0975,239
20161201|2016-08-25 01:30,25,2.0975,2.1005,2.0945,2.0965,578
20161201|2016-08-25 02:00,25,2.096,2.097,2.0915,2.0915,301
20161201|2016-08-25 02:30,25,2.0915,2.0925,2.09,2.092,347
20161201|2016-08-25 03:00,25,2.0925,2.093,2.089,2.0925,236
20161201|2016-08-25 03:30,25,2.0935,2.095,2.092,2.0935,208
20161201|2016-08-25 04:00,25,2.093,2.095,2.0905,2.0935,617
20161201|2016-08-25 04:30,25,2.0935,2.0945,2.0915,2.0935,600
20161201|2016-08-25 05:00,25,2.093,2.094,2.0915,2.0925,144
20161201|2016-08-25 05:30,25,2.093,2.093,2.0905,2.091,161
20161201|2016-08-25 06:00,25,2.0915,2.0915,2.089,2.091,307
20161201|2016-08-25 06:30,25,2.091,2.098,2.0905,2.096,516
20161201|2016-08-25 07:00,25,2.096,2.096,2.085,2.0855,1508
20161201|2016-08-25 07:30,25,2.085,2.089,2.0845,2.086,1653
20161201|2016-08-25 08:00,25,2.086,2.0915,2.086,2.089,1588
20161201|2016-08-25 08:30,25,2.089,2.0915,2.0875,2.091,1401
20161201|2016-08-25 09:00,25,2.0905,2.093,2.0825,2.0835,1236
20161201|2016-08-25 09:30,25,2.083,2.0875,2.0825,2.086,1209
20161201|2016-08-25 10:00,25,2.0865,2.0885,2.085,2.087,705
20161201|2016-08-25 10:30,25,2.0865,2.088,2.085,2.0875,747
20161201|2016-08-25 11:00,25,2.087,2.087,2.085,2.086,644
20161201|2016-08-25 11:30,25,2.0865,2.087,2.0825,2.0835,998
20161201|2016-08-25 12:00,25,2.0835,2.086,2.0825,2.0855,422
20161201|2016-08-25 12:30,25,2.0855,2.0855,2.0835,2.0845,147
20161201|2016-08-25 13:00,25,2.0845,2.085,2.083,2.084,94
20161201|2016-08-25 13:30,25,2.0835,2.085,2.082,2.0835,105
20161201|2016-08-25 14:00,25,2.0835,2.084,2.0835,2.084,22
20161201|2016-08-25 14:30,25,2.084,2.084,2.0825,2.084,41
20161201|2016-08-25 15:00,25,2.0845,2.0855,2.0825,2.0825,88
20161201|2016-08-25 15:30,25,2.082,2.084,2.0815,2.084,52
20161201|2016-08-25 17:00,26,2.083,2.0845,2.082,2.082,89
20161201|2016-08-25 17:30,26,2.082,2.083,2.0815,2.083,98
20161201|2016-08-25 18:00,26,2.0825,2.083,2.0825,2.0825,20
20161201|2016-08-25 18:30,26,2.082,2.0835,2.0815,2.0825,60
20161201|2016-08-25 19:00,26,2.0835,2.087,2.0825,2.086,146
20161201|2016-08-25 19:30,26,2.0865,2.0885,2.086,2.087,220
20161201|2016-08-25 20:00,26,2.088,2.0935,2.0875,2.0925,769
20161201|2016-08-25 20:30,26,2.092,2.0945,2.091,2.093,326
20161201|2016-08-25 21:00,26,2.093,2.0935,2.092,2.093,75
20161201|2016-08-25 21:30,26,2.093,2.096,2.092,2.0935,337
20161201|2016-08-25 22:00,26,2.0935,2.098,2.093,2.0955,636
20161201|2016-08-25 22:30,26,2.095,2.0975,2.094,2.0965,39
20161201|2016-08-25 23:00,26,2.0975,2.098,2.0965,2.097,48
20161201|2016-08-25 23:30,26,2.097,2.0975,2.096,2.0975,31
20161201|2016-08-26 00:00,26,2.0965,2.097,2.095,2.0955,53
20161201|2016-08-26 00:30,26,2.0955,2.0965,2.094,2.095,216
20161201|2016-08-26 01:00,26,2.0955,2.102,2.095,2.1,701
20161201|2016-08-26 01:30,26,2.0995,2.1,2.0935,2.094,236
20161201|2016-08-26 02:00,26,2.0945,2.099,2.092,2.099,477
20161201|2016-08-26 02:30,26,2.0985,2.1,2.095,2.096,281
20161201|2016-08-26 03:00,26,2.095,2.096,2.093,2.096,238
20161201|2016-08-26 03:30,26,2.0965,2.097,2.094,2.0945,131
20161201|2016-08-26 04:00,26,2.0945,2.095,2.094,2.095,219
20161201|2016-08-26 04:30,26,2.0955,2.098,2.0935,2.095,376
20161201|2016-08-26 05:00,26,2.095,2.095,2.09,2.091,231
20161201|2016-08-26 05:30,26,2.091,2.0915,2.09,2.09,172
20161201|2016-08-26 06:00,26,2.0905,2.092,2.09,2.091,208
20161201|2016-08-26 06:30,26,2.0905,2.092,2.089,2.09,424
20161201|2016-08-26 07:00,26,2.09,2.092,2.087,2.0885,1265
20161201|2016-08-26 07:30,26,2.0885,2.0925,2.0875,2.0885,763
20161201|2016-08-26 08:00,26,2.089,2.091,2.087,2.0875,1182
20161201|2016-08-26 08:30,26,2.088,2.089,2.085,2.0875,1294
20161201|2016-08-26 09:00,26,2.0875,2.1045,2.082,2.0955,2361
20161201|2016-08-26 09:30,26,2.0955,2.0965,2.083,2.084,2132
20161201|2016-08-26 10:00,26,2.084,2.0875,2.083,2.087,1134
20161201|2016-08-26 10:30,26,2.087,2.0875,2.079,2.08,1628
20161201|2016-08-26 11:00,26,2.08,2.0805,2.0775,2.08,1299
20161201|2016-08-26 11:30,26,2.0805,2.0855,2.0795,2.084,1247
20161201|2016-08-26 12:00,26,2.084,2.086,2.0815,2.0825,350
20161201|2016-08-26 12:30,26,2.0825,2.084,2.0795,2.0805,245
20161201|2016-08-26 13:00,26,2.081,2.083,2.0785,2.0815,371
20161201|2016-08-26 13:30,26,2.0815,2.0825,2.0805,2.0805,159
20161201|2016-08-26 14:00,26,2.0805,2.082,2.08,2.082,151
20161201|2016-08-26 14:30,26,2.082,2.083,2.081,2.081,150
20161201|2016-08-26 15:00,26,2.081,2.082,2.08,2.0815,65
20161201|2016-08-26 15:30,26,2.0815,2.0825,2.0815,2.0815,43
20161201|2016-08-28 17:00,29,2.0765,2.0805,2.076,2.0805,276
20161201|2016-08-28 17:30,29,2.0805,2.081,2.0785,2.08,127
20161201|2016-08-28 18:00,29,2.0795,2.0805,2.0775,2.079,103
20161201|2016-08-28 18:30,29,2.079,2.081,2.0785,2.0805,72
20161201|2016-08-28 19:00,29,2.0805,2.082,2.08,2.0805,120
20161201|2016-08-28 19:30,29,2.0805,2.082,2.0795,2.081,52
20161201|2016-08-28 20:00,29,2.0815,2.088,2.079,2.0855,828
20161201|2016-08-28 20:30,29,2.086,2.0885,2.0855,2.087,283
20161201|2016-08-28 21:00,29,2.087,2.0875,2.086,2.086,97
20161201|2016-08-28 21:30,29,2.0865,2.088,2.0865,2.0865,145
20161201|2016-08-28 22:00,29,2.0865,2.0905,2.0865,2.089,192
20161201|2016-08-28 22:30,29,2.0885,2.0885,2.085,2.085,56
20161201|2016-08-28 23:00,29,2.0855,2.086,2.085,2.085,24
20161201|2016-08-28 23:30,29,2.085,2.0855,2.0845,2.085,59
20161201|2016-08-29 00:00,29,2.0855,2.087,2.0855,2.086,94
20161201|2016-08-29 00:30,29,2.086,2.089,2.086,2.087,344
20161201|2016-08-29 01:00,29,2.087,2.088,2.086,2.087,265
20161201|2016-08-29 01:30,29,2.087,2.088,2.0855,2.0865,241
20161201|2016-08-29 02:00,29,2.087,2.0895,2.086,2.0885,114
20161201|2016-08-29 02:30,29,2.0885,2.089,2.086,2.086,282
20161201|2016-08-29 03:00,29,2.0865,2.0875,2.086,2.0865,110
20161201|2016-08-29 03:30,29,2.087,2.091,2.087,2.091,237
20161201|2016-08-29 04:00,29,2.0905,2.0915,2.087,2.087,281
20161201|2016-08-29 04:30,29,2.087,2.0875,2.0855,2.0855,182
20161201|2016-08-29 05:00,29,2.086,2.086,2.082,2.0825,320
20161201|2016-08-29 05:30,29,2.0825,2.084,2.0815,2.084,288
20161201|2016-08-29 06:00,29,2.0835,2.0865,2.083,2.085,251
20161201|2016-08-29 06:30,29,2.085,2.086,2.084,2.0845,137
20161201|2016-08-29 07:00,29,2.085,2.0855,2.0795,2.0805,1179
20161201|2016-08-29 07:30,29,2.08,2.081,2.078,2.0795,1239
20161201|2016-08-29 08:00,29,2.0795,2.0825,2.078,2.08,1698
20161201|2016-08-29 08:30,29,2.0795,2.085,2.0795,2.084,1467
20161201|2016-08-29 09:00,29,2.083,2.0855,2.0815,2.083,762
20161201|2016-08-29 09:30,29,2.083,2.085,2.0815,2.0825,960
20161201|2016-08-29 10:00,29,2.083,2.084,2.0815,2.083,668
20161201|2016-08-29 10:30,29,2.0825,2.084,2.081,2.083,652
20161201|2016-08-29 11:00,29,2.0835,2.0835,2.079,2.081,921
20161201|2016-08-29 11:30,29,2.081,2.081,2.078,2.078,1198
20161201|2016-08-29 12:00,29,2.078,2.081,2.078,2.0805,299
20161201|2016-08-29 12:30,29,2.081,2.0825,2.08,2.0815,325
20161201|2016-08-29 13:00,29,2.0815,2.082,2.08,2.0815,139
20161201|2016-08-29 13:30,29,2.0815,2.0845,2.0815,2.0825,236
20161201|2016-08-29 14:00,29,2.083,2.0835,2.0825,2.0825,126
20161201|2016-08-29 14:30,29,2.0825,2.0835,2.082,2.083,113
20161201|2016-08-29 15:00,29,2.083,2.0835,2.0805,2.0815,138
20161201|2016-08-29 15:30,29,2.0815,2.0855,2.0815,2.0855,125
20161201|2016-08-29 17:00,30,2.083,2.0875,2.083,2.0845,149
20161201|2016-08-29 17:30,30,2.084,2.0845,2.0835,2.084,27
20161201|2016-08-29 18:00,30,2.0845,2.0845,2.0835,2.084,28
20161201|2016-08-29 18:30,30,2.0835,2.0845,2.0835,2.0845,74
20161201|2016-08-29 19:00,30,2.0845,2.0855,2.084,2.085,276
20161201|2016-08-29 19:30,30,2.0845,2.085,2.0835,2.084,242
20161201|2016-08-29 20:00,30,2.084,2.092,2.083,2.0895,1448
20161201|2016-08-29 20:30,30,2.089,2.0905,2.088,2.089,540
20161201|2016-08-29 21:00,30,2.089,2.089,2.0865,2.088,414
20161201|2016-08-29 21:30,30,2.088,2.0895,2.0875,2.0885,181
20161201|2016-08-29 22:00,30,2.0885,2.09,2.0885,2.0895,290
20161201|2016-08-29 22:30,30,2.089,2.09,2.0885,2.0895,119
20161201|2016-08-29 23:00,30,2.0895,2.0905,2.089,2.09,87
20161201|2016-08-29 23:30,30,2.0895,2.091,2.0895,2.0905,198
20161201|2016-08-30 00:00,30,2.09,2.0905,2.0895,2.0905,128
20161201|2016-08-30 00:30,30,2.09,2.0905,2.086,2.0865,784
20161201|2016-08-30 01:00,30,2.087,2.0875,2.08,2.08,1356
20161201|2016-08-30 01:30,30,2.08,2.0825,2.0765,2.0765,1709
20161201|2016-08-30 02:00,30,2.0765,2.079,2.0765,2.0785,909
20161201|2016-08-30 02:30,30,2.079,2.079,2.0765,2.078,891
20161201|2016-08-30 03:00,30,2.0785,2.0785,2.075,2.0775,1115
20161201|2016-08-30 03:30,30,2.0775,2.079,2.077,2.079,380
20161201|2016-08-30 04:00,30,2.0785,2.0815,2.0775,2.0795,496
20161201|2016-08-30 04:30,30,2.079,2.0805,2.0775,2.079,358
20161201|2016-08-30 05:00,30,2.0785,2.08,2.077,2.077,332
20161201|2016-08-30 05:30,30,2.077,2.081,2.076,2.08,874
20161201|2016-08-30 06:00,30,2.08,2.0815,2.079,2.079,743
20161201|2016-08-30 06:30,30,2.0785,2.0845,2.0785,2.083,1239
20161201|2016-08-30 07:00,30,2.0825,2.083,2.0785,2.079,1542
20161201|2016-08-30 07:30,30,2.079,2.079,2.0755,2.076,1981
20161201|2016-08-30 08:00,30,2.0765,2.079,2.0755,2.076,2149
20161201|2016-08-30 08:30,30,2.0755,2.079,2.0755,2.0765,3288
20161201|2016-08-30 09:00,30,2.077,2.0785,2.071,2.0725,5308
20161201|2016-08-30 09:30,30,2.073,2.0735,2.0695,2.0715,4391
20161201|2016-08-30 10:00,30,2.0715,2.0745,2.0715,2.072,2277
20161201|2016-08-30 10:30,30,2.0725,2.0765,2.071,2.075,2908
20161201|2016-08-30 11:00,30,2.0745,2.077,2.074,2.0755,1336
20161201|2016-08-30 11:30,30,2.075,2.077,2.074,2.076,2047
20161201|2016-08-30 12:00,30,2.0765,2.0765,2.074,2.0745,645
20161201|2016-08-30 12:30,30,2.075,2.0755,2.0735,2.0745,463
20161201|2016-08-30 13:00,30,2.075,2.075,2.072,2.073,249
20161201|2016-08-30 13:30,30,2.073,2.074,2.0725,2.0735,150
20161201|2016-08-30 14:00,30,2.0735,2.075,2.0735,2.0745,151
20161201|2016-08-30 14:30,30,2.0745,2.0765,2.0745,2.075,201
20161201|2016-08-30 15:00,30,2.0755,2.0765,2.075,2.076,158
20161201|2016-08-30 15:30,30,2.0755,2.078,2.075,2.0775,107
20161201|2016-08-30 17:00,31,2.0765,2.078,2.0765,2.0775,73
20161201|2016-08-30 17:30,31,2.077,2.079,2.0765,2.0785,49
20161201|2016-08-30 18:00,31,2.079,2.079,2.0775,2.078,110
20161201|2016-08-30 18:30,31,2.0785,2.08,2.078,2.079,57
20161201|2016-08-30 19:00,31,2.079,2.08,2.0775,2.079,239
20161201|2016-08-30 19:30,31,2.0795,2.08,2.0785,2.0785,128
20161201|2016-08-30 20:00,31,2.0785,2.084,2.0775,2.083,983
20161201|2016-08-30 20:30,31,2.0835,2.085,2.0815,2.0825,760
20161201|2016-08-30 21:00,31,2.0835,2.0835,2.08,2.081,592
20161201|2016-08-30 21:30,31,2.081,2.0825,2.08,2.082,606
20161201|2016-08-30 22:00,31,2.082,2.083,2.0815,2.083,218
20161201|2016-08-30 22:30,31,2.083,2.084,2.0825,2.083,46
20161201|2016-08-30 23:00,31,2.0825,2.0835,2.0825,2.0835,61
20161201|2016-08-30 23:30,31,2.0835,2.0845,2.083,2.0835,211
20161201|2016-08-31 00:00,31,2.084,2.0845,2.0815,2.082,214
20161201|2016-08-31 00:30,31,2.082,2.082,2.079,2.0795,655
20161201|2016-08-31 01:00,31,2.0795,2.081,2.077,2.08,1052
20161201|2016-08-31 01:30,31,2.08,2.0805,2.0765,2.0775,889
20161201|2016-08-31 02:00,31,2.077,2.0805,2.0765,2.0785,679
20161201|2016-08-31 02:30,31,2.0785,2.084,2.078,2.083,837
20161201|2016-08-31 03:00,31,2.0825,2.0875,2.0795,2.087,1294
20161201|2016-08-31 03:30,31,2.087,2.091,2.084,2.089,1053
20161201|2016-08-31 04:00,31,2.0885,2.0895,2.084,2.0855,789
20161201|2016-08-31 04:30,31,2.086,2.087,2.083,2.084,350
20161201|2016-08-31 05:00,31,2.0835,2.085,2.082,2.082,424
20161201|2016-08-31 05:30,31,2.082,2.0835,2.0815,2.083,277
20161201|2016-08-31 06:00,31,2.083,2.0835,2.081,2.0825,740
20161201|2016-08-31 06:30,31,2.083,2.083,2.0795,2.0795,1093
20161201|2016-08-31 07:00,31,2.0795,2.0805,2.0765,2.077,2355
20161201|2016-08-31 07:30,31,2.0765,2.0775,2.0745,2.076,2187
20161201|2016-08-31 08:00,31,2.076,2.083,2.076,2.082,2944
20161201|2016-08-31 08:30,31,2.0815,2.0885,2.081,2.0835,3322
20161201|2016-08-31 09:00,31,2.084,2.085,2.0815,2.0825,2052
20161201|2016-08-31 09:30,31,2.082,2.0845,2.08,2.084,2257
20161201|2016-08-31 10:00,31,2.084,2.0845,2.079,2.0805,2066
20161201|2016-08-31 10:30,31,2.0805,2.082,2.0795,2.0805,2880
20161201|2016-08-31 11:00,31,2.08,2.081,2.0765,2.0765,2719
20161201|2016-08-31 11:30,31,2.077,2.079,2.0755,2.078,5435
20161201|2016-08-31 12:00,31,2.078,2.078,2.076,2.078,706
20161201|2016-08-31 12:30,31,2.0775,2.079,2.0765,2.077,486
20161201|2016-08-31 13:00,31,2.0775,2.0795,2.077,2.0795,420
20161201|2016-08-31 13:30,31,2.079,2.0805,2.079,2.0795,479
20161201|2016-08-31 14:00,31,2.0785,2.079,2.0785,2.079,96
20161201|2016-08-31 14:30,31,2.079,2.079,2.077,2.078,209
20161201|2016-08-31 15:00,31,2.0775,2.079,2.077,2.0785,134
20161201|2016-08-31 15:30,31,2.0775,2.079,2.0775,2.079,67
20161201|2016-08-31 17:00,1,2.0795,2.0805,2.078,2.08,148
20161201|2016-08-31 17:30,1,2.0805,2.0805,2.079,2.08,123
20161201|2016-08-31 18:00,1,2.08,2.08,2.0795,2.0795,38
20161201|2016-08-31 18:30,1,2.0795,2.08,2.079,2.0795,66
20161201|2016-08-31 19:00,1,2.0795,2.081,2.0785,2.0805,199
20161201|2016-08-31 19:30,1,2.081,2.084,2.08,2.084,376
20161201|2016-08-31 20:00,1,2.083,2.0865,2.0825,2.085,1268
20161201|2016-08-31 20:30,1,2.085,2.087,2.084,2.0855,342
20161201|2016-08-31 21:00,1,2.086,2.0885,2.0855,2.0875,326
20161201|2016-08-31 21:30,1,2.087,2.0875,2.0855,2.0865,219
20161201|2016-08-31 22:00,1,2.086,2.088,2.085,2.087,188
20161201|2016-08-31 22:30,1,2.087,2.088,2.0865,2.0875,139
20161201|2016-08-31 23:00,1,2.0875,2.09,2.0875,2.0895,286
20161201|2016-08-31 23:30,1,2.0885,2.089,2.088,2.088,109
20161201|2016-09-01 00:00,1,2.0885,2.089,2.088,2.0885,128
20161201|2016-09-01 00:30,1,2.088,2.088,2.0845,2.087,513
20161201|2016-09-01 01:00,1,2.0875,2.097,2.087,2.095,1978
20161201|2016-09-01 01:30,1,2.095,2.0965,2.089,2.089,1325
20161201|2016-09-01 02:00,1,2.089,2.092,2.088,2.09,761
20161201|2016-09-01 02:30,1,2.0895,2.091,2.0875,2.0875,760
20161201|2016-09-01 03:00,1,2.0875,2.0875,2.084,2.0845,940
20161201|2016-09-01 03:30,1,2.085,2.0885,2.085,2.0875,537
20161201|2016-09-01 04:00,1,2.0875,2.09,2.0855,2.0855,442
20161201|2016-09-01 04:30,1,2.0855,2.0865,2.084,2.0865,711
20161201|2016-09-01 05:00,1,2.086,2.087,2.0845,2.086,436
20161201|2016-09-01 05:30,1,2.0855,2.088,2.084,2.0875,484
20161201|2016-09-01 06:00,1,2.0875,2.0885,2.0855,2.0875,601
20161201|2016-09-01 06:30,1,2.088,2.0885,2.085,2.0855,779
20161201|2016-09-01 07:00,1,2.086,2.0865,2.08,2.082,2873
20161201|2016-09-01 07:30,1,2.0825,2.0835,2.08,2.082,1918
20161201|2016-09-01 08:00,1,2.082,2.084,2.079,2.08,3326
20161201|2016-09-01 08:30,1,2.08,2.0805,2.075,2.0765,3483
20161201|2016-09-01 09:00,1,2.076,2.082,2.075,2.076,4425
20161201|2016-09-01 09:30,1,2.0765,2.079,2.0755,2.0765,2590
20161201|2016-09-01 10:00,1,2.076,2.0785,2.0755,2.0775,1834
20161201|2016-09-01 10:30,1,2.0775,2.0865,2.077,2.082,3875
20161201|2016-09-01 11:00,1,2.0825,2.0825,2.0795,2.08,1909
20161201|2016-09-01 11:30,1,2.0795,2.08,2.074,2.075,4419
20161201|2016-09-01 12:00,1,2.075,2.078,2.075,2.078,600
20161201|2016-09-01 12:30,1,2.0775,2.0815,2.0775,2.0805,831
20161201|2016-09-01 13:00,1,2.0805,2.0805,2.0775,2.079,335
20161201|2016-09-01 13:30,1,2.079,2.0795,2.0765,2.077,277
20161201|2016-09-01 14:00,1,2.077,2.079,2.077,2.078,131
20161201|2016-09-01 14:30,1,2.0785,2.079,2.078,2.078,158
20161201|2016-09-01 15:00,1,2.078,2.0785,2.0775,2.0785,117
20161201|2016-09-01 15:30,1,2.0785,2.081,2.0785,2.0805,102
20161201|2016-09-01 17:00,2,2.08,2.082,2.08,2.082,160
20161201|2016-09-01 17:30,2,2.0805,2.0805,2.08,2.08,90
20161201|2016-09-01 18:00,2,2.0805,2.081,2.08,2.0805,94
20161201|2016-09-01 18:30,2,2.0805,2.0805,2.0795,2.0795,109
20161201|2016-09-01 19:00,2,2.08,2.082,2.08,2.081,174
20161201|2016-09-01 19:30,2,2.081,2.0815,2.079,2.079,218
20161201|2016-09-01 20:00,2,2.079,2.0835,2.0785,2.083,732
20161201|2016-09-01 20:30,2,2.083,2.0875,2.082,2.0875,1013
20161201|2016-09-01 21:00,2,2.087,2.089,2.086,2.086,508
20161201|2016-09-01 21:30,2,2.0865,2.089,2.0865,2.088,360
20161201|2016-09-01 22:00,2,2.0885,2.089,2.087,2.0885,237
20161201|2016-09-01 22:30,2,2.088,2.0885,2.0875,2.0885,152
20161201|2016-09-01 23:00,2,2.088,2.0895,2.088,2.089,125
20161201|2016-09-01 23:30,2,2.0885,2.089,2.088,2.088,114
20161201|2016-09-02 00:00,2,2.0885,2.089,2.088,2.089,95
20161201|2016-09-02 00:30,2,2.0885,2.0915,2.087,2.0915,631
20161201|2016-09-02 01:00,2,2.0915,2.092,2.09,2.09,985
20161201|2016-09-02 01:30,2,2.0905,2.092,2.0885,2.091,792
20161201|2016-09-02 02:00,2,2.091,2.091,2.0865,2.087,606
20161201|2016-09-02 02:30,2,2.087,2.0905,2.0865,2.088,543
20161201|2016-09-02 03:00,2,2.0875,2.0875,2.0815,2.0845,1168
20161201|2016-09-02 03:30,2,2.0845,2.085,2.0815,2.083,363
20161201|2016-09-02 04:00,2,2.083,2.0845,2.082,2.0835,330
20161201|2016-09-02 04:30,2,2.0835,2.0835,2.0805,2.0815,358
20161201|2016-09-02 05:00,2,2.0815,2.082,2.0805,2.0815,187
20161201|2016-09-02 05:30,2,2.0815,2.0825,2.0815,2.0825,264
20161201|2016-09-02 06:00,2,2.0825,2.0875,2.0825,2.0825,819
20161201|2016-09-02 06:30,2,2.0825,2.0825,2.0785,2.081,1843
20161201|2016-09-02 07:00,2,2.081,2.083,2.0785,2.0825,1291
20161201|2016-09-02 07:30,2,2.0825,2.0935,2.082,2.0875,4249
20161201|2016-09-02 08:00,2,2.0875,2.088,2.0815,2.0855,2212
20161201|2016-09-02 08:30,2,2.0855,2.0925,2.0845,2.087,3265
20161201|2016-09-02 09:00,2,2.0865,2.089,2.078,2.0785,3619
20161201|2016-09-02 09:30,2,2.0785,2.081,2.078,2.0785,2801
20161201|2016-09-02 10:00,2,2.0785,2.0815,2.0785,2.079,1687
20161201|2016-09-02 10:30,2,2.079,2.0815,2.0785,2.081,1950
20161201|2016-09-02 11:00,2,2.081,2.0815,2.0785,2.0785,1588
20161201|2016-09-02 11:30,2,2.079,2.0795,2.077,2.0785,3356
20161201|2016-09-02 12:00,2,2.0785,2.079,2.0765,2.077,780
20161201|2016-09-02 12:30,2,2.0775,2.0775,2.0745,2.0755,784
20161201|2016-09-02 13:00,2,2.075,2.0775,2.075,2.0765,426
20161201|2016-09-02 13:30,2,2.076,2.0775,2.076,2.0765,231
20161201|2016-09-02 14:00,2,2.0765,2.077,2.076,2.077,109
20161201|2016-09-02 14:30,2,2.0765,2.0785,2.076,2.078,343
20161201|2016-09-02 15:00,2,2.0775,2.0775,2.0755,2.077,165
20161201|2016-09-02 15:30,2,2.0775,2.078,2.0765,2.0775,77
20161201|2016-09-04 17:00,6,2.0745,2.0795,2.074,2.079,242
20161201|2016-09-04 17:30,6,2.079,2.082,2.0785,2.081,114
20161201|2016-09-04 18:00,6,2.0805,2.081,2.08,2.08,117
20161201|2016-09-04 18:30,6,2.0805,2.081,2.0785,2.0795,185
20161201|2016-09-04 19:00,6,2.0795,2.0815,2.077,2.0815,301
20161201|2016-09-04 19:30,6,2.082,2.083,2.081,2.0815,266
20161201|2016-09-04 20:00,6,2.0815,2.0845,2.0795,2.081,1338
20161201|2016-09-04 20:30,6,2.0815,2.0825,2.0795,2.08,372
20161201|2016-09-04 21:00,6,2.081,2.0885,2.081,2.086,1020
20161201|2016-09-04 21:30,6,2.086,2.087,2.085,2.0855,362
20161201|2016-09-04 22:00,6,2.0855,2.0875,2.0855,2.0865,174
20161201|2016-09-04 22:30,6,2.0865,2.0865,2.0855,2.0865,58
20161201|2016-09-04 23:00,6,2.0865,2.0875,2.086,2.087,139
20161201|2016-09-04 23:30,6,2.0865,2.0875,2.0865,2.0865,66
20161201|2016-09-05 00:00,6,2.087,2.088,2.0865,2.0875,86
20161201|2016-09-05 00:30,6,2.087,2.087,2.0845,2.0855,271
20161201|2016-09-05 01:00,6,2.0855,2.088,2.0855,2.0875,622
20161201|2016-09-05 01:30,6,2.0875,2.0875,2.0795,2.0805,1277
20161201|2016-09-05 02:00,6,2.0805,2.0855,2.0785,2.0845,1015
20161201|2016-09-05 02:30,6,2.0845,2.0845,2.0775,2.0785,964
20161201|2016-09-05 03:00,6,2.0785,2.083,2.0775,2.083,589
20161201|2016-09-05 03:30,6,2.0825,2.085,2.082,2.083,517
20161201|2016-09-05 04:00,6,2.083,2.084,2.0805,2.0835,461
20161201|2016-09-05 04:30,6,2.0835,2.085,2.078,2.0785,959
20161201|2016-09-05 05:00,6,2.0785,2.0785,2.0765,2.0785,769
20161201|2016-09-05 05:30,6,2.0785,2.0785,2.077,2.078,277
20161201|2016-09-05 06:00,6,2.078,2.0785,2.076,2.077,1024
20161201|2016-09-05 06:30,6,2.077,2.078,2.0755,2.076,1301
20161201|2016-09-05 07:00,6,2.0765,2.079,2.072,2.0745,1249
20161201|2016-09-05 07:30,6,2.074,2.0765,2.0735,2.076,948
20161201|2016-09-05 08:00,6,2.0765,2.0785,2.0745,2.0765,1822
20161201|2016-09-05 08:30,6,2.076,2.08,2.0755,2.0785,1020
20161201|2016-09-05 09:00,6,2.078,2.0785,2.0755,2.078,440
20161201|2016-09-05 09:30,6,2.0775,2.08,2.0765,2.079,842
20161201|2016-09-05 10:00,6,2.079,2.0825,2.079,2.082,905
20161201|2016-09-05 10:30,6,2.0825,2.084,2.08,2.0835,919
20161201|2016-09-05 11:00,6,2.083,2.0845,2.0815,2.0825,255
20161201|2016-09-05 11:30,6,2.0825,2.0845,2.082,2.0825,314
20161201|2016-09-05 17:00,6,2.079,2.0835,2.079,2.081,140
20161201|2016-09-05 17:30,6,2.0815,2.0815,2.081,2.081,24
20161201|2016-09-05 18:00,6,2.081,2.0825,2.0805,2.0825,64
20161201|2016-09-05 18:30,6,2.0825,2.083,2.0815,2.082,53
20161201|2016-09-05 19:00,6,2.0815,2.0835,2.0805,2.0835,124
20161201|2016-09-05 19:30,6,2.0835,2.0845,2.0835,2.084,140
20161201|2016-09-05 20:00,6,2.0845,2.0845,2.079,2.082,428
20161201|2016-09-05 20:30,6,2.082,2.0865,2.082,2.086,862
20161201|2016-09-05 21:00,6,2.086,2.0875,2.0845,2.085,757
20161201|2016-09-05 21:30,6,2.085,2.0875,2.085,2.0875,316
20161201|2016-09-05 22:00,6,2.087,2.088,2.086,2.0865,416
20161201|2016-09-05 22:30,6,2.0865,2.0875,2.0865,2.0875,41
20161201|2016-09-05 23:00,6,2.0875,2.088,2.087,2.088,59
20161201|2016-09-05 23:30,6,2.0875,2.092,2.0865,2.0905,850
20161201|2016-09-06 00:00,6,2.0905,2.092,2.09,2.0915,801
20161201|2016-09-06 00:30,6,2.0915,2.0915,2.0895,2.0905,1052
20161201|2016-09-06 01:00,6,2.091,2.094,2.0885,2.093,1497
20161201|2016-09-06 01:30,6,2.093,2.0965,2.0885,2.0885,2822
20161201|2016-09-06 02:00,6,2.0885,2.0945,2.088,2.0925,1087
20161201|2016-09-06 02:30,6,2.0925,2.0925,2.0875,2.0895,404
20161201|2016-09-06 03:00,6,2.0895,2.0915,2.0885,2.089,377
20161201|2016-09-06 03:30,6,2.0885,2.0905,2.088,2.0895,277
20161201|2016-09-06 04:00,6,2.089,2.0915,2.087,2.091,922
20161201|2016-09-06 04:30,6,2.091,2.0945,2.0895,2.0935,665
20161201|2016-09-06 05:00,6,2.093,2.0935,2.09,2.0915,547
20161201|2016-09-06 05:30,6,2.092,2.092,2.09,2.0915,433
20161201|2016-09-06 06:00,6,2.0915,2.092,2.0895,2.0895,419
20161201|2016-09-06 06:30,6,2.0895,2.0945,2.088,2.094,1090
20161201|2016-09-06 07:00,6,2.094,2.099,2.0905,2.092,2810
20161201|2016-09-06 07:30,6,2.092,2.0935,2.0895,2.0905,1602
20161201|2016-09-06 08:00,6,2.091,2.0925,2.0835,2.086,4201
20161201|2016-09-06 08:30,6,2.0865,2.0865,2.0805,2.084,2895
20161201|2016-09-06 09:00,6,2.084,2.0895,2.0835,2.0865,3556
20161201|2016-09-06 09:30,6,2.0865,2.0885,2.084,2.0855,2683
20161201|2016-09-06 10:00,6,2.0855,2.087,2.083,2.0835,1514
20161201|2016-09-06 10:30,6,2.0835,2.0835,2.081,2.081,1796
20161201|2016-09-06 11:00,6,2.0815,2.087,2.081,2.0865,1631
20161201|2016-09-06 11:30,6,2.087,2.09,2.0845,2.0885,2474
20161201|2016-09-06 12:00,6,2.0885,2.092,2.088,2.0905,1036
20161201|2016-09-06 12:30,6,2.09,2.091,2.089,2.09,820
20161201|2016-09-06 13:00,6,2.09,2.0915,2.0895,2.091,438
20161201|2016-09-06 13:30,6,2.091,2.096,2.091,2.095,606
20161201|2016-09-06 14:00,6,2.095,2.095,2.092,2.094,377
20161201|2016-09-06 14:30,6,2.094,2.0945,2.0925,2.093,268
20161201|2016-09-06 15:00,6,2.0925,2.094,2.0915,2.093,151
20161201|2016-09-06 15:30,6,2.093,2.094,2.092,2.094,74
20161201|2016-09-06 17:00,7,2.0915,2.0945,2.09,2.091,125
20161201|2016-09-06 17:30,7,2.091,2.0915,2.091,2.091,22
20161201|2016-09-06 18:00,7,2.091,2.092,2.091,2.091,45
20161201|2016-09-06 18:30,7,2.0905,2.0915,2.089,2.0905,138
20161201|2016-09-06 19:00,7,2.091,2.092,2.091,2.092,157
20161201|2016-09-06 19:30,7,2.0925,2.0935,2.092,2.092,137
20161201|2016-09-06 20:00,7,2.092,2.0925,2.0895,2.0915,559
20161201|2016-09-06 20:30,7,2.0915,2.0925,2.09,2.0915,329
20161201|2016-09-06 21:00,7,2.0915,2.11,2.091,2.1085,3286
20161201|2016-09-06 21:30,7,2.109,2.1105,2.107,2.108,852
20161201|2016-09-06 22:00,7,2.108,2.1105,2.1075,2.1095,560
20161201|2016-09-06 22:30,7,2.1095,2.11,2.1075,2.1085,336
20161201|2016-09-06 23:00,7,2.109,2.109,2.1065,2.107,219
20161201|2016-09-06 23:30,7,2.107,2.1075,2.105,2.107,341
20161201|2016-09-07 00:00,7,2.107,2.108,2.1065,2.107,170
20161201|2016-09-07 00:30,7,2.1065,2.1075,2.1025,2.105,645
20161201|2016-09-07 01:00,7,2.105,2.107,2.104,2.1055,653
20161201|2016-09-07 01:30,7,2.106,2.1065,2.101,2.101,1368
20161201|2016-09-07 02:00,7,2.101,2.1035,2.099,2.101,1511
20161201|2016-09-07 02:30,7,2.1015,2.1065,2.101,2.105,702
20161201|2016-09-07 03:00,7,2.105,2.1095,2.102,2.1085,1422
20161201|2016-09-07 03:30,7,2.109,2.112,2.1085,2.1115,1169
20161201|2016-09-07 04:00,7,2.1115,2.1115,2.1085,2.1095,579
20161201|2016-09-07 04:30,7,2.1095,2.11,2.1035,2.1045,511
20161201|2016-09-07 05:00,7,2.1045,2.107,2.103,2.1065,969
20161201|2016-09-07 05:30,7,2.1065,2.107,2.105,2.1055,596
20161201|2016-09-07 06:00,7,2.1055,2.107,2.103,2.1035,770
20161201|2016-09-07 06:30,7,2.104,2.1045,2.0995,2.1,1556
20161201|2016-09-07 07:00,7,2.1,2.1045,2.0985,2.1015,2012
20161201|2016-09-07 07:30,7,2.1015,2.106,2.1005,2.104,1459
20161201|2016-09-07 08:00,7,2.1045,2.107,2.103,2.1045,2138
20161201|2016-09-07 08:30,7,2.105,2.108,2.103,2.1045,1882
20161201|2016-09-07 09:00,7,2.1045,2.107,2.0965,2.0975,2848
20161201|2016-09-07 09:30,7,2.0975,2.0985,2.087,2.091,5014
20161201|2016-09-07 10:00,7,2.091,2.0945,2.0895,2.0925,2362
20161201|2016-09-07 10:30,7,2.0925,2.095,2.0925,2.0935,1594
20161201|2016-09-07 11:00,7,2.0935,2.0945,2.0915,2.0925,1189
20161201|2016-09-07 11:30,7,2.0925,2.0985,2.0915,2.098,2324
20161201|2016-09-07 12:00,7,2.0975,2.099,2.097,2.0975,699
20161201|2016-09-07 12:30,7,2.0975,2.098,2.0965,2.098,347
20161201|2016-09-07 13:00,7,2.098,2.099,2.097,2.098,132
20161201|2016-09-07 13:30,7,2.098,2.0985,2.0975,2.0975,167
20161201|2016-09-07 14:00,7,2.0975,2.0985,2.0975,2.098,57
20161201|2016-09-07 14:30,7,2.0985,2.099,2.097,2.097,224
20161201|2016-09-07 15:00,7,2.0975,2.098,2.096,2.097,122
20161201|2016-09-07 15:30,7,2.0965,2.099,2.095,2.099,187
20161201|2016-09-07 17:00,8,2.096,2.0975,2.095,2.0975,92
20161201|2016-09-07 17:30,8,2.0975,2.0985,2.096,2.096,137
20161201|2016-09-07 18:00,8,2.097,2.097,2.096,2.096,44
20161201|2016-09-07 18:30,8,2.096,2.097,2.096,2.0965,38
20161201|2016-09-07 19:00,8,2.096,2.0985,2.0955,2.098,247
20161201|2016-09-07 19:30,8,2.0975,2.099,2.097,2.099,186
20161201|2016-09-07 20:00,8,2.0985,2.099,2.097,2.0975,434
20161201|2016-09-07 20:30,8,2.098,2.1005,2.096,2.1005,763
20161201|2016-09-07 21:00,8,2.1,2.1015,2.099,2.0995,248
20161201|2016-09-07 21:30,8,2.099,2.105,2.099,2.1045,716
20161201|2016-09-07 22:00,8,2.1045,2.105,2.103,2.1035,365
20161201|2016-09-07 22:30,8,2.1035,2.1045,2.103,2.1045,67
20161201|2016-09-07 23:00,8,2.1045,2.106,2.104,2.1055,82
20161201|2016-09-07 23:30,8,2.1055,2.106,2.104,2.104,133
20161201|2016-09-08 00:00,8,2.1045,2.105,2.104,2.1045,88
20161201|2016-09-08 00:30,8,2.104,2.1055,2.1015,2.103,400
20161201|2016-09-08 01:00,8,2.103,2.104,2.0965,2.097,909
20161201|2016-09-08 01:30,8,2.097,2.0995,2.0915,2.093,1579
20161201|2016-09-08 02:00,8,2.093,2.096,2.093,2.095,702
20161201|2016-09-08 02:30,8,2.0955,2.097,2.0935,2.0955,818
20161201|2016-09-08 03:00,8,2.0955,2.0995,2.095,2.0965,949
20161201|2016-09-08 03:30,8,2.0965,2.099,2.0945,2.097,574
20161201|2016-09-08 04:00,8,2.0965,2.097,2.095,2.095,293
20161201|2016-09-08 04:30,8,2.095,2.095,2.0935,2.0945,252
20161201|2016-09-08 05:00,8,2.095,2.097,2.0945,2.096,441
20161201|2016-09-08 05:30,8,2.0955,2.096,2.092,2.096,575
20161201|2016-09-08 06:00,8,2.096,2.097,2.092,2.093,720
20161201|2016-09-08 06:30,8,2.0935,2.0945,2.0905,2.093,1197
20161201|2016-09-08 07:00,8,2.0925,2.096,2.0915,2.0925,1348
20161201|2016-09-08 07:30,8,2.0925,2.0955,2.0915,2.0935,1174
20161201|2016-09-08 08:00,8,2.094,2.097,2.0905,2.093,1956
20161201|2016-09-08 08:30,8,2.0935,2.0965,2.0905,2.0905,1867
20161201|2016-09-08 09:00,8,2.0905,2.091,2.0835,2.087,5296
20161201|2016-09-08 09:30,8,2.087,2.0915,2.087,2.0905,1575
20161201|2016-09-08 10:00,8,2.091,2.103,2.091,2.1005,5834
20161201|2016-09-08 10:30,8,2.1005,2.103,2.099,2.1015,3327
20161201|2016-09-08 11:00,8,2.1015,2.1025,2.0995,2.0995,1807
20161201|2016-09-08 11:30,8,2.0995,2.1015,2.096,2.1015,2501
20161201|2016-09-08 12:00,8,2.101,2.1015,2.0985,2.101,831
20161201|2016-09-08 12:30,8,2.101,2.1025,2.1005,2.1015,746
20161201|2016-09-08 13:00,8,2.102,2.103,2.1,2.1015,470
20161201|2016-09-08 13:30,8,2.1015,2.102,2.1005,2.1005,125
20161201|2016-09-08 14:00,8,2.1,2.101,2.0995,2.1005,216
20161201|2016-09-08 14:30,8,2.1005,2.1005,2.0995,2.0995,87
20161201|2016-09-08 15:00,8,2.0995,2.1015,2.099,2.0995,137
20161201|2016-09-08 15:30,8,2.1005,2.1015,2.099,2.099,142
20161201|2016-09-08 17:00,9,2.1,2.101,2.098,2.0995,140
20161201|2016-09-08 17:30,9,2.0995,2.1005,2.0995,2.1,29
20161201|2016-09-08 18:00,9,2.1,2.101,2.1,2.101,42
20161201|2016-09-08 18:30,9,2.1015,2.1035,2.101,2.103,199
20161201|2016-09-08 19:00,9,2.103,2.105,2.102,2.1035,297
20161201|2016-09-08 19:30,9,2.103,2.104,2.103,2.103,80
20161201|2016-09-08 20:00,9,2.103,2.104,2.0995,2.104,689
20161201|2016-09-08 20:30,9,2.104,2.1045,2.101,2.1015,231
20161201|2016-09-08 21:00,9,2.101,2.101,2.0975,2.099,325
20161201|2016-09-08 21:30,9,2.099,2.101,2.099,2.1005,216
20161201|2016-09-08 22:00,9,2.1005,2.101,2.0995,2.1005,160
20161201|2016-09-08 22:30,9,2.101,2.1015,2.101,2.1015,46
20161201|2016-09-08 23:00,9,2.1015,2.1025,2.1015,2.1025,27
20161201|2016-09-08 23:30,9,2.102,2.102,2.1,2.1005,69
20161201|2016-09-09 00:00,9,2.1005,2.1015,2.1,2.1005,34
20161201|2016-09-09 00:30,9,2.1005,2.1015,2.0985,2.1,491
20161201|2016-09-09 01:00,9,2.0995,2.101,2.0975,2.0985,586
20161201|2016-09-09 01:30,9,2.098,2.1,2.0955,2.096,803
20161201|2016-09-09 02:00,9,2.0955,2.0975,2.0935,2.095,577
20161201|2016-09-09 02:30,9,2.0945,2.0985,2.094,2.0975,403
20161201|2016-09-09 03:00,9,2.0975,2.0975,2.087,2.0885,1409
20161201|2016-09-09 03:30,9,2.0885,2.09,2.0875,2.0895,471
20161201|2016-09-09 04:00,9,2.089,2.09,2.088,2.0885,459
20161201|2016-09-09 04:30,9,2.0885,2.0975,2.0885,2.0965,780
20161201|2016-09-09 05:00,9,2.097,2.1025,2.096,2.0995,1365
20161201|2016-09-09 05:30,9,2.0995,2.101,2.097,2.0995,593
20161201|2016-09-09 06:00,9,2.0995,2.101,2.0975,2.0985,545
20161201|2016-09-09 06:30,9,2.0985,2.0985,2.0895,2.0905,1602
20161201|2016-09-09 07:00,9,2.0905,2.096,2.09,2.0925,2134
20161201|2016-09-09 07:30,9,2.0925,2.093,2.0895,2.092,2152
20161201|2016-09-09 08:00,9,2.092,2.095,2.09,2.0925,3233
20161201|2016-09-09 08:30,9,2.0925,2.098,2.088,2.09,3731
20161201|2016-09-09 09:00,9,2.09,2.0955,2.089,2.0905,3753
20161201|2016-09-09 09:30,9,2.0905,2.0915,2.0855,2.0905,5090
20161201|2016-09-09 10:00,9,2.09,2.093,2.0895,2.0915,2046
20161201|2016-09-09 10:30,9,2.0915,2.092,2.0885,2.09,1675
20161201|2016-09-09 11:00,9,2.09,2.095,2.09,2.0935,2399
20161201|2016-09-09 11:30,9,2.094,2.095,2.0905,2.093,3426
20161201|2016-09-09 12:00,9,2.0925,2.094,2.09,2.091,1190
20161201|2016-09-09 12:30,9,2.091,2.0915,2.0895,2.0895,486
20161201|2016-09-09 13:00,9,2.09,2.09,2.0885,2.0895,389
20161201|2016-09-09 13:30,9,2.0895,2.0915,2.0885,2.09,491
20161201|2016-09-09 14:00,9,2.0895,2.0905,2.089,2.0905,173
20161201|2016-09-09 14:30,9,2.09,2.0915,2.0895,2.091,204
20161201|2016-09-09 15:00,9,2.0905,2.0915,2.0895,2.0905,170
20161201|2016-09-09 15:30,9,2.09,2.091,2.089,2.0895,183
20161201|2016-09-11 17:00,12,2.092,2.092,2.079,2.0855,840
20161201|2016-09-11 17:30,12,2.085,2.088,2.084,2.0875,362
20161201|2016-09-11 18:00,12,2.087,2.0885,2.086,2.088,156
20161201|2016-09-11 18:30,12,2.0885,2.09,2.0885,2.0895,104
20161201|2016-09-11 19:00,12,2.0895,2.091,2.088,2.0905,397
20161201|2016-09-11 19:30,12,2.0905,2.091,2.088,2.0895,438
20161201|2016-09-11 20:00,12,2.09,2.0905,2.0705,2.074,3420
20161201|2016-09-11 20:30,12,2.074,2.078,2.0725,2.075,1513
20161201|2016-09-11 21:00,12,2.0745,2.079,2.074,2.078,1269
20161201|2016-09-11 21:30,12,2.078,2.08,2.077,2.078,591
20161201|2016-09-11 22:00,12,2.078,2.082,2.0775,2.0805,535
20161201|2016-09-11 22:30,12,2.0805,2.081,2.0795,2.08,112
20161201|2016-09-11 23:00,12,2.0805,2.0805,2.0785,2.0805,240
20161201|2016-09-11 23:30,12,2.08,2.0805,2.079,2.0795,173
20161201|2016-09-12 00:00,12,2.0795,2.0795,2.0775,2.078,174
20161201|2016-09-12 00:30,12,2.078,2.0795,2.076,2.0785,480
20161201|2016-09-12 01:00,12,2.078,2.079,2.075,2.0755,906
20161201|2016-09-12 01:30,12,2.0755,2.076,2.064,2.071,4387
20161201|2016-09-12 02:00,12,2.0715,2.0755,2.07,2.0725,1700
20161201|2016-09-12 02:30,12,2.0725,2.0735,2.068,2.069,966
20161201|2016-09-12 03:00,12,2.0685,2.0745,2.0675,2.074,2740
20161201|2016-09-12 03:30,12,2.074,2.078,2.074,2.0765,1039
20161201|2016-09-12 04:00,12,2.0765,2.0775,2.0755,2.0765,401
20161201|2016-09-12 04:30,12,2.0765,2.078,2.076,2.0765,475
20161201|2016-09-12 05:00,12,2.0765,2.077,2.073,2.0735,522
20161201|2016-09-12 05:30,12,2.073,2.0775,2.073,2.077,1100
20161201|2016-09-12 06:00,12,2.0765,2.0795,2.076,2.078,1320
20161201|2016-09-12 06:30,12,2.078,2.081,2.073,2.08,2658
20161201|2016-09-12 07:00,12,2.0795,2.083,2.078,2.081,2566
20161201|2016-09-12 07:30,12,2.0815,2.0835,2.0805,2.0815,1960
20161201|2016-09-12 08:00,12,2.0815,2.085,2.081,2.082,3672
20161201|2016-09-12 08:30,12,2.082,2.0945,2.081,2.0945,7877
20161201|2016-09-12 09:00,12,2.094,2.0965,2.0915,2.0945,4936
20161201|2016-09-12 09:30,12,2.094,2.0965,2.0925,2.094,4038
20161201|2016-09-12 10:00,12,2.094,2.0985,2.092,2.0965,3280
20161201|2016-09-12 10:30,12,2.096,2.099,2.0955,2.0975,2214
20161201|2016-09-12 11:00,12,2.0975,2.0985,2.096,2.098,1455
20161201|2016-09-12 11:30,12,2.098,2.1015,2.0975,2.1,3354
20161201|2016-09-12 12:00,12,2.1005,2.11,2.0975,2.098,3128
20161201|2016-09-12 12:30,12,2.098,2.104,2.096,2.104,1420
20161201|2016-09-12 13:00,12,2.104,2.1095,2.103,2.106,1522
20161201|2016-09-12 13:30,12,2.1065,2.1075,2.105,2.1065,453
20161201|2016-09-12 14:00,12,2.1065,2.1075,2.1055,2.1065,409
20161201|2016-09-12 14:30,12,2.107,2.1085,2.1055,2.107,421
20161201|2016-09-12 15:00,12,2.107,2.107,2.105,2.106,202
20161201|2016-09-12 15:30,12,2.106,2.1075,2.1055,2.107,88
20161201|2016-09-12 17:00,13,2.099,2.1025,2.099,2.102,565
20161201|2016-09-12 17:30,13,2.102,2.103,2.1015,2.102,171
20161201|2016-09-12 18:00,13,2.1025,2.1035,2.102,2.1035,31
20161201|2016-09-12 18:30,13,2.1035,2.1035,2.1025,2.1025,126
20161201|2016-09-12 19:00,13,2.103,2.1045,2.1025,2.103,349
20161201|2016-09-12 19:30,13,2.103,2.103,2.1005,2.102,402
20161201|2016-09-12 20:00,13,2.1025,2.1045,2.0985,2.1015,1515
20161201|2016-09-12 20:30,13,2.102,2.1035,2.101,2.1025,458
20161201|2016-09-12 21:00,13,2.1025,2.1055,2.1015,2.1035,588
20161201|2016-09-12 21:30,13,2.1035,2.104,2.0995,2.1,625
20161201|2016-09-12 22:00,13,2.0995,2.1005,2.097,2.099,583
20161201|2016-09-12 22:30,13,2.0985,2.1,2.098,2.0985,247
20161201|2016-09-12 23:00,13,2.0985,2.099,2.098,2.0985,58
20161201|2016-09-12 23:30,13,2.099,2.1005,2.099,2.1005,81
20161201|2016-09-13 00:00,13,2.1005,2.1005,2.1,2.1,80
20161201|2016-09-13 00:30,13,2.1,2.1,2.0975,2.0985,276
20161201|2016-09-13 01:00,13,2.0985,2.099,2.096,2.098,572
20161201|2016-09-13 01:30,13,2.0985,2.103,2.098,2.1015,1052
20161201|2016-09-13 02:00,13,2.1015,2.102,2.098,2.0995,641
20161201|2016-09-13 02:30,13,2.0995,2.102,2.0985,2.1015,466
20161201|2016-09-13 03:00,13,2.1015,2.1185,2.101,2.1135,3030
20161201|2016-09-13 03:30,13,2.1135,2.1155,2.11,2.1125,1465
20161201|2016-09-13 04:00,13,2.1125,2.113,2.11,2.1115,808
20161201|2016-09-13 04:30,13,2.112,2.1155,2.111,2.1135,1164
20161201|2016-09-13 05:00,13,2.113,2.114,2.109,2.1095,635
20161201|2016-09-13 05:30,13,2.1095,2.11,2.1085,2.109,556
20161201|2016-09-13 06:00,13,2.109,2.1105,2.1055,2.1075,786
20161201|2016-09-13 06:30,13,2.1075,2.109,2.1045,2.1055,1235
20161201|2016-09-13 07:00,13,2.1055,2.1095,2.105,2.1075,2120
20161201|2016-09-13 07:30,13,2.1075,2.109,2.105,2.1085,1585
20161201|2016-09-13 08:00,13,2.1085,2.1155,2.107,2.11,4963
20161201|2016-09-13 08:30,13,2.11,2.1135,2.106,2.106,3257
20161201|2016-09-13 09:00,13,2.106,2.1065,2.0925,2.0955,8198
20161201|2016-09-13 09:30,13,2.096,2.098,2.093,2.0965,3387
20161201|2016-09-13 10:00,13,2.0965,2.0975,2.0945,2.0945,2512
20161201|2016-09-13 10:30,13,2.0945,2.0995,2.0915,2.098,2327
20161201|2016-09-13 11:00,13,2.0985,2.1025,2.0985,2.101,2553
20161201|2016-09-13 11:30,13,2.101,2.1025,2.0995,2.102,2466
20161201|2016-09-13 12:00,13,2.102,2.104,2.0995,2.1035,1287
20161201|2016-09-13 12:30,13,2.103,2.1045,2.102,2.103,1350
20161201|2016-09-13 13:00,13,2.103,2.103,2.099,2.0995,314
20161201|2016-09-13 13:30,13,2.1,2.1015,2.099,2.1,234
20161201|2016-09-13 14:00,13,2.1,2.102,2.1,2.1015,131
20161201|2016-09-13 14:30,13,2.1015,2.104,2.1005,2.103,275
20161201|2016-09-13 15:00,13,2.103,2.1035,2.101,2.1025,119
20161201|2016-09-13 15:30,13,2.103,2.1045,2.1015,2.103,128
20161201|2016-09-13 17:00,14,2.1,2.104,2.1,2.1015,161
20161201|2016-09-13 17:30,14,2.1015,2.102,2.101,2.1015,68
20161201|2016-09-13 18:00,14,2.102,2.1025,2.1015,2.102,54
20161201|2016-09-13 18:30,14,2.1015,2.102,2.1005,2.1015,80
20161201|2016-09-13 19:00,14,2.101,2.1045,2.1,2.1035,297
20161201|2016-09-13 19:30,14,2.1035,2.1045,2.103,2.1035,167
20161201|2016-09-13 20:00,14,2.1035,2.105,2.101,2.1035,627
20161201|2016-09-13 20:30,14,2.1035,2.1085,2.1035,2.1065,791
20161201|2016-09-13 21:00,14,2.1065,2.112,2.1065,2.1105,683
20161201|2016-09-13 21:30,14,2.111,2.113,2.108,2.109,684
20161201|2016-09-13 22:00,14,2.109,2.11,2.108,2.1095,426
20161201|2016-09-13 22:30,14,2.1095,2.111,2.1095,2.1095,142
20161201|2016-09-13 23:00,14,2.1095,2.11,2.1095,2.1095,54
20161201|2016-09-13 23:30,14,2.1095,2.111,2.1095,2.1105,110
20161201|2016-09-14 00:00,14,2.1105,2.1115,2.11,2.111,105
20161201|2016-09-14 00:30,14,2.111,2.1115,2.1055,2.106,487
20161201|2016-09-14 01:00,14,2.106,2.1095,2.1045,2.108,1075
20161201|2016-09-14 01:30,14,2.1085,2.11,2.107,2.11,711
20161201|2016-09-14 02:00,14,2.11,2.116,2.11,2.1125,1754
20161201|2016-09-14 02:30,14,2.1125,2.116,2.1105,2.1155,841
20161201|2016-09-14 03:00,14,2.116,2.1255,2.1155,2.1235,2643
20161201|2016-09-14 03:30,14,2.123,2.1295,2.1225,2.1265,1830
20161201|2016-09-14 04:00,14,2.1265,2.128,2.124,2.1255,979
20161201|2016-09-14 04:30,14,2.1255,2.1335,2.124,2.129,1848
20161201|2016-09-14 05:00,14,2.1285,2.13,2.126,2.1285,791
20161201|2016-09-14 05:30,14,2.1285,2.1305,2.128,2.1285,801
20161201|2016-09-14 06:00,14,2.1285,2.1305,2.1265,2.129,1162
20161201|2016-09-14 06:30,14,2.129,2.1305,2.125,2.1255,1098
20161201|2016-09-14 07:00,14,2.126,2.1335,2.1255,2.1325,3477
20161201|2016-09-14 07:30,14,2.133,2.139,2.13,2.135,4068
20161201|2016-09-14 08:00,14,2.135,2.1385,2.133,2.1365,2766
20161201|2016-09-14 08:30,14,2.1365,2.1435,2.132,2.1345,5551
20161201|2016-09-14 09:00,14,2.1345,2.143,2.134,2.1415,3366
20161201|2016-09-14 09:30,14,2.1415,2.1465,2.138,2.1415,5009
20161201|2016-09-14 10:00,14,2.1415,2.1615,2.1405,2.155,7432
20161201|2016-09-14 10:30,14,2.155,2.1565,2.151,2.155,3290
20161201|2016-09-14 11:00,14,2.155,2.157,2.153,2.155,2655
20161201|2016-09-14 11:30,14,2.1545,2.158,2.153,2.155,2574
20161201|2016-09-14 12:00,14,2.1545,2.1575,2.154,2.1555,1040
20161201|2016-09-14 12:30,14,2.156,2.156,2.1545,2.155,767
20161201|2016-09-14 13:00,14,2.155,2.155,2.1495,2.1495,842
20161201|2016-09-14 13:30,14,2.1495,2.154,2.1485,2.153,578
20161201|2016-09-14 14:00,14,2.153,2.1535,2.152,2.1525,219
20161201|2016-09-14 14:30,14,2.1525,2.1535,2.1525,2.153,236
20161201|2016-09-14 15:00,14,2.1535,2.154,2.152,2.1525,197
20161201|2016-09-14 15:30,14,2.1525,2.1535,2.152,2.152,120
20161201|2016-09-14 17:00,15,2.1545,2.157,2.153,2.1535,174
20161201|2016-09-14 17:30,15,2.1535,2.1535,2.153,2.153,14
20161201|2016-09-14 18:00,15,2.153,2.1535,2.153,2.153,77
20161201|2016-09-14 18:30,15,2.153,2.1545,2.152,2.154,132
20161201|2016-09-14 19:00,15,2.1535,2.155,2.153,2.155,124
20161201|2016-09-14 19:30,15,2.155,2.155,2.1505,2.152,264
20161201|2016-09-14 20:00,15,2.1525,2.153,2.152,2.152,59
20161201|2016-09-14 20:30,15,2.152,2.156,2.152,2.153,363
20161201|2016-09-14 21:00,15,2.153,2.1535,2.1505,2.1515,200
20161201|2016-09-14 21:30,15,2.1515,2.153,2.1515,2.153,140
20161201|2016-09-14 22:00,15,2.153,2.153,2.1515,2.153,115
20161201|2016-09-14 22:30,15,2.153,2.154,2.1525,2.154,51
20161201|2016-09-14 23:00,15,2.1535,2.158,2.1535,2.158,317
20161201|2016-09-14 23:30,15,2.1575,2.1575,2.157,2.1575,122
20161201|2016-09-15 00:00,15,2.157,2.157,2.1555,2.1565,218
20161201|2016-09-15 00:30,15,2.157,2.158,2.1555,2.1555,245
20161201|2016-09-15 01:00,15,2.1555,2.1575,2.1555,2.157,516
20161201|2016-09-15 01:30,15,2.157,2.1635,2.1565,2.1615,1450
20161201|2016-09-15 02:00,15,2.161,2.1625,2.1535,2.1545,1298
20161201|2016-09-15 02:30,15,2.154,2.1565,2.152,2.155,952
20161201|2016-09-15 03:00,15,2.155,2.157,2.153,2.157,696
20161201|2016-09-15 03:30,15,2.157,2.158,2.154,2.1545,731
20161201|2016-09-15 04:00,15,2.1545,2.1585,2.1535,2.1555,893
20161201|2016-09-15 04:30,15,2.1555,2.156,2.1535,2.1535,697
20161201|2016-09-15 05:00,15,2.1535,2.1535,2.1485,2.1485,1140
20161201|2016-09-15 05:30,15,2.1485,2.153,2.1485,2.151,610
20161201|2016-09-15 06:00,15,2.1505,2.151,2.1475,2.149,834
20161201|2016-09-15 06:30,15,2.149,2.15,2.145,2.148,1889
20161201|2016-09-15 07:00,15,2.1485,2.1535,2.148,2.15,3789
20161201|2016-09-15 07:30,15,2.1505,2.1545,2.1495,2.1525,2168
20161201|2016-09-15 08:00,15,2.152,2.1565,2.151,2.1555,2428
20161201|2016-09-15 08:30,15,2.1555,2.158,2.1535,2.155,3070
20161201|2016-09-15 09:00,15,2.156,2.161,2.1525,2.1605,3291
20161201|2016-09-15 09:30,15,2.16,2.161,2.1545,2.16,2942
20161201|2016-09-15 10:00,15,2.16,2.163,2.158,2.16,3492
20161201|2016-09-15 10:30,15,2.16,2.163,2.1585,2.1605,2670
20161201|2016-09-15 11:00,15,2.1605,2.162,2.1595,2.1595,1942
20161201|2016-09-15 11:30,15,2.16,2.161,2.158,2.1585,2303
20161201|2016-09-15 12:00,15,2.158,2.162,2.158,2.1605,1025
20161201|2016-09-15 12:30,15,2.161,2.162,2.16,2.1615,556
20161201|2016-09-15 13:00,15,2.162,2.1635,2.1615,2.163,428
20161201|2016-09-15 13:30,15,2.1635,2.1635,2.163,2.1635,184
20161201|2016-09-15 14:00,15,2.1635,2.1655,2.162,2.1625,397
20161201|2016-09-15 14:30,15,2.1625,2.1635,2.161,2.162,293
20161201|2016-09-15 15:00,15,2.162,2.1625,2.16,2.161,184
20161201|2016-09-15 15:30,15,2.1605,2.1625,2.1595,2.1625,101
20161201|2016-09-15 17:00,16,2.16,2.163,2.1585,2.1585,135
20161201|2016-09-15 17:30,16,2.1595,2.1605,2.1595,2.1605,36
20161201|2016-09-15 18:00,16,2.16,2.1605,2.16,2.1605,13
20161201|2016-09-15 18:30,16,2.16,2.16,2.16,2.16,45
20161201|2016-09-15 19:00,16,2.16,2.1615,2.1595,2.161,128
20161201|2016-09-15 19:30,16,2.161,2.1615,2.1605,2.161,77
20161201|2016-09-15 20:00,16,2.161,2.1665,2.161,2.166,331
20161201|2016-09-15 20:30,16,2.166,2.1665,2.164,2.1645,295
20161201|2016-09-15 21:00,16,2.1645,2.165,2.1635,2.164,111
20161201|2016-09-15 21:30,16,2.164,2.1645,2.162,2.163,235
20161201|2016-09-15 22:00,16,2.1635,2.1635,2.1615,2.162,242
20161201|2016-09-15 22:30,16,2.1625,2.1625,2.16,2.161,142
20161201|2016-09-15 23:00,16,2.1615,2.1625,2.1605,2.162,185
20161201|2016-09-15 23:30,16,2.1615,2.164,2.1605,2.1635,239
20161201|2016-09-16 00:00,16,2.1635,2.1645,2.1635,2.164,54
20161201|2016-09-16 00:30,16,2.1635,2.164,2.163,2.164,86
20161201|2016-09-16 01:00,16,2.1635,2.1645,2.1625,2.1635,355
20161201|2016-09-16 01:30,16,2.1635,2.168,2.1635,2.166,933
20161201|2016-09-16 02:00,16,2.166,2.1675,2.1625,2.167,897
20161201|2016-09-16 02:30,16,2.1665,2.168,2.165,2.166,882
20161201|2016-09-16 03:00,16,2.166,2.167,2.1625,2.1625,1084
20161201|2016-09-16 03:30,16,2.163,2.1635,2.157,2.1575,1509
20161201|2016-09-16 04:00,16,2.1575,2.158,2.1525,2.1565,1175
20161201|2016-09-16 04:30,16,2.156,2.1585,2.1545,2.155,647
20161201|2016-09-16 05:00,16,2.1555,2.1575,2.154,2.155,1232
20161201|2016-09-16 05:30,16,2.1545,2.155,2.1535,2.1535,700
20161201|2016-09-16 06:00,16,2.154,2.1545,2.151,2.151,1853
20161201|2016-09-16 06:30,16,2.1515,2.1555,2.151,2.1535,2031
20161201|2016-09-16 07:00,16,2.1535,2.1575,2.153,2.155,2868
20161201|2016-09-16 07:30,16,2.155,2.155,2.1495,2.1535,2883
20161201|2016-09-16 08:00,16,2.1535,2.156,2.1475,2.1495,2242
20161201|2016-09-16 08:30,16,2.149,2.1575,2.148,2.1555,3085
20161201|2016-09-16 09:00,16,2.156,2.1595,2.1525,2.1585,3259
20161201|2016-09-16 09:30,16,2.158,2.1625,2.157,2.1605,2987
20161201|2016-09-16 10:00,16,2.1605,2.162,2.158,2.159,1614
20161201|2016-09-16 10:30,16,2.1595,2.165,2.1595,2.164,2233
20161201|2016-09-16 11:00,16,2.164,2.165,2.163,2.164,860
20161201|2016-09-16 11:30,16,2.1635,2.165,2.159,2.1595,2304
20161201|2016-09-16 12:00,16,2.1595,2.161,2.1585,2.159,768
20161201|2016-09-16 12:30,16,2.159,2.1615,2.157,2.159,1003
20161201|2016-09-16 13:00,16,2.1585,2.16,2.158,2.1595,402
20161201|2016-09-16 13:30,16,2.1595,2.1605,2.159,2.16,300
20161201|2016-09-16 14:00,16,2.16,2.1605,2.1595,2.16,104
20161201|2016-09-16 14:30,16,2.16,2.1615,2.1595,2.161,257
20161201|2016-09-16 15:00,16,2.1605,2.161,2.159,2.1605,211
20161201|2016-09-16 15:30,16,2.16,2.16,2.1575,2.159,185
20161201|2016-09-18 17:00,19,2.157,2.1595,2.153,2.1535,398
20161201|2016-09-18 17:30,19,2.1535,2.1555,2.153,2.155,135
20161201|2016-09-18 18:00,19,2.155,2.1575,2.155,2.1565,180
20161201|2016-09-18 18:30,19,2.1565,2.158,2.156,2.157,103
20161201|2016-09-18 19:00,19,2.1565,2.157,2.1525,2.153,359
20161201|2016-09-18 19:30,19,2.153,2.1545,2.149,2.1515,627
20161201|2016-09-18 20:00,19,2.1515,2.1515,2.139,2.146,5007
20161201|2016-09-18 20:30,19,2.1465,2.1475,2.1435,2.146,1274
20161201|2016-09-18 21:00,19,2.146,2.147,2.144,2.146,644
20161201|2016-09-18 21:30,19,2.146,2.148,2.1435,2.148,894
20161201|2016-09-18 22:00,19,2.148,2.149,2.146,2.148,830
20161201|2016-09-18 22:30,19,2.148,2.1485,2.147,2.147,82
20161201|2016-09-18 23:00,19,2.147,2.1475,2.1465,2.1475,64
20161201|2016-09-18 23:30,19,2.148,2.149,2.1475,2.1485,209
20161201|2016-09-19 00:00,19,2.1485,2.1495,2.148,2.149,113
20161201|2016-09-19 00:30,19,2.1485,2.149,2.146,2.148,597
20161201|2016-09-19 01:00,19,2.1485,2.15,2.1465,2.147,1083
20161201|2016-09-19 01:30,19,2.1465,2.1505,2.145,2.15,999
20161201|2016-09-19 02:00,19,2.15,2.156,2.1495,2.1535,1534
20161201|2016-09-19 02:30,19,2.153,2.1555,2.151,2.152,541
20161201|2016-09-19 03:00,19,2.152,2.155,2.1505,2.1505,471
20161201|2016-09-19 03:30,19,2.151,2.1525,2.147,2.1505,1147
20161201|2016-09-19 04:00,19,2.15,2.152,2.1485,2.1495,676
20161201|2016-09-19 04:30,19,2.1495,2.1525,2.149,2.1515,203
20161201|2016-09-19 05:00,19,2.1515,2.153,2.149,2.1515,881
20161201|2016-09-19 05:30,19,2.151,2.1515,2.147,2.1495,1070
20161201|2016-09-19 06:00,19,2.15,2.15,2.147,2.148,607
20161201|2016-09-19 06:30,19,2.148,2.1545,2.148,2.153,1632
20161201|2016-09-19 07:00,19,2.153,2.157,2.153,2.156,1204
20161201|2016-09-19 07:30,19,2.1555,2.157,2.153,2.1555,1386
20161201|2016-09-19 08:00,19,2.1555,2.1595,2.151,2.156,2391
20161201|2016-09-19 08:30,19,2.1565,2.159,2.153,2.1545,3066
20161201|2016-09-19 09:00,19,2.1545,2.156,2.149,2.154,3076
20161201|2016-09-19 09:30,19,2.1545,2.155,2.153,2.154,1394
20161201|2016-09-19 10:00,19,2.154,2.156,2.153,2.156,1584
20161201|2016-09-19 10:30,19,2.156,2.1595,2.1555,2.1575,2373
20161201|2016-09-19 11:00,19,2.1575,2.158,2.154,2.1555,1480
20161201|2016-09-19 11:30,19,2.156,2.158,2.1555,2.157,1300
20161201|2016-09-19 12:00,19,2.157,2.1575,2.1535,2.1545,891
20161201|2016-09-19 12:30,19,2.1545,2.1555,2.153,2.155,607
20161201|2016-09-19 13:00,19,2.155,2.156,2.154,2.1555,349
20161201|2016-09-19 13:30,19,2.1555,2.1565,2.1555,2.156,190
20161201|2016-09-19 14:00,19,2.1565,2.158,2.1555,2.1575,546
20161201|2016-09-19 14:30,19,2.157,2.1575,2.1565,2.1565,290
20161201|2016-09-19 15:00,19,2.157,2.158,2.156,2.1565,124
20161201|2016-09-19 15:30,19,2.1565,2.1565,2.1535,2.154,238
20161201|2016-09-19 17:00,20,2.1555,2.156,2.154,2.1555,64
20161201|2016-09-19 17:30,20,2.155,2.155,2.154,2.154,28
20161201|2016-09-19 18:00,20,2.154,2.154,2.153,2.153,86
20161201|2016-09-19 18:30,20,2.1535,2.155,2.15,2.151,237
20161201|2016-09-19 19:00,20,2.1515,2.153,2.151,2.152,249
20161201|2016-09-19 19:30,20,2.1525,2.1525,2.15,2.15,227
20161201|2016-09-19 20:00,20,2.15,2.1505,2.146,2.1475,1260
20161201|2016-09-19 20:30,20,2.1475,2.1495,2.147,2.148,471
20161201|2016-09-19 21:00,20,2.1485,2.149,2.1475,2.149,263
20161201|2016-09-19 21:30,20,2.149,2.151,2.149,2.151,310
20161201|2016-09-19 22:00,20,2.151,2.1515,2.1505,2.151,116
20161201|2016-09-19 22:30,20,2.151,2.153,2.151,2.1525,246
20161201|2016-09-19 23:00,20,2.153,2.153,2.151,2.1515,50
20161201|2016-09-19 23:30,20,2.152,2.1525,2.1515,2.152,73
20161201|2016-09-20 00:00,20,2.152,2.152,2.1515,2.152,42
20161201|2016-09-20 00:30,20,2.152,2.152,2.1495,2.1495,337
20161201|2016-09-20 01:00,20,2.1495,2.15,2.1485,2.1495,648
20161201|2016-09-20 01:30,20,2.1495,2.155,2.149,2.155,965
20161201|2016-09-20 02:00,20,2.1555,2.1645,2.1555,2.1615,2624
20161201|2016-09-20 02:30,20,2.161,2.163,2.161,2.162,686
20161201|2016-09-20 03:00,20,2.162,2.1625,2.1595,2.16,687
20161201|2016-09-20 03:30,20,2.1595,2.1605,2.157,2.1605,459
20161201|2016-09-20 04:00,20,2.1605,2.163,2.16,2.162,476
20161201|2016-09-20 04:30,20,2.162,2.1635,2.162,2.162,355
20161201|2016-09-20 05:00,20,2.162,2.163,2.16,2.1605,430
20161201|2016-09-20 05:30,20,2.1605,2.1615,2.156,2.1565,826
20161201|2016-09-20 06:00,20,2.1565,2.157,2.153,2.1555,871
20161201|2016-09-20 06:30,20,2.1555,2.1555,2.1515,2.154,1654
20161201|2016-09-20 07:00,20,2.154,2.1595,2.153,2.1565,1351
20161201|2016-09-20 07:30,20,2.156,2.161,2.155,2.1575,1448
20161201|2016-09-20 08:00,20,2.1575,2.158,2.15,2.1525,2430
20161201|2016-09-20 08:30,20,2.153,2.161,2.1525,2.1595,3483
20161201|2016-09-20 09:00,20,2.1595,2.161,2.1565,2.16,2522
20161201|2016-09-20 09:30,20,2.16,2.1675,2.1595,2.166,4329
20161201|2016-09-20 10:00,20,2.1665,2.1695,2.1625,2.1675,6219
20161201|2016-09-20 10:30,20,2.1675,2.1725,2.1655,2.1665,3185
20161201|2016-09-20 11:00,20,2.166,2.167,2.1645,2.166,1103
20161201|2016-09-20 11:30,20,2.166,2.166,2.164,2.1645,1531
20161201|2016-09-20 12:00,20,2.1645,2.1655,2.1625,2.1645,927
20161201|2016-09-20 12:30,20,2.1645,2.1655,2.163,2.1635,476
20161201|2016-09-20 13:00,20,2.163,2.1635,2.1615,2.163,310
20161201|2016-09-20 13:30,20,2.163,2.163,2.16,2.1605,383
20161201|2016-09-20 14:00,20,2.1605,2.164,2.16,2.164,329
20161201|2016-09-20 14:30,20,2.164,2.1655,2.1635,2.1635,284
20161201|2016-09-20 15:00,20,2.1635,2.1655,2.163,2.165,187
20161201|2016-09-20 15:30,20,2.1645,2.1655,2.1635,2.1655,130
20161201|2016-09-20 17:00,21,2.166,2.1705,2.16,2.1635,191
20161201|2016-09-20 17:30,21,2.164,2.164,2.1625,2.163,39
20161201|2016-09-20 18:00,21,2.1625,2.1635,2.1625,2.1635,60
20161201|2016-09-20 18:30,21,2.164,2.165,2.1635,2.1645,66
20161201|2016-09-20 19:00,21,2.1645,2.1655,2.1615,2.162,265
20161201|2016-09-20 19:30,21,2.162,2.1625,2.1605,2.1625,254
20161201|2016-09-20 20:00,21,2.1625,2.1625,2.1555,2.156,1191
20161201|2016-09-20 20:30,21,2.156,2.1565,2.153,2.1555,819
20161201|2016-09-20 21:00,21,2.156,2.157,2.1545,2.1545,447
20161201|2016-09-20 21:30,21,2.155,2.1565,2.154,2.1565,287
20161201|2016-09-20 22:00,21,2.1565,2.1575,2.156,2.157,266
20161201|2016-09-20 22:30,21,2.157,2.1575,2.1565,2.157,92
20161201|2016-09-20 23:00,21,2.157,2.1575,2.156,2.157,209
20161201|2016-09-20 23:30,21,2.1565,2.1565,2.155,2.1565,314
20161201|2016-09-21 00:00,21,2.1565,2.157,2.1555,2.157,110
20161201|2016-09-21 00:30,21,2.1565,2.159,2.156,2.158,460
20161201|2016-09-21 01:00,21,2.1585,2.161,2.1565,2.1595,1109
20161201|2016-09-21 01:30,21,2.16,2.1625,2.1565,2.157,1003
20161201|2016-09-21 02:00,21,2.157,2.164,2.157,2.161,1287
20161201|2016-09-21 02:30,21,2.1615,2.1615,2.156,2.1575,803
20161201|2016-09-21 03:00,21,2.157,2.158,2.1535,2.1535,743
20161201|2016-09-21 03:30,21,2.154,2.156,2.153,2.1555,514
20161201|2016-09-21 04:00,21,2.1555,2.156,2.1535,2.154,351
20161201|2016-09-21 04:30,21,2.1535,2.1545,2.1505,2.1515,1208
20161201|2016-09-21 05:00,21,2.1515,2.153,2.151,2.1525,300
20161201|2016-09-21 05:30,21,2.1525,2.1525,2.1505,2.151,446
20161201|2016-09-21 06:00,21,2.151,2.153,2.1505,2.1525,635
20161201|2016-09-21 06:30,21,2.1525,2.1555,2.1515,2.154,832
20161201|2016-09-21 07:00,21,2.1545,2.1575,2.1525,2.1565,1623
20161201|2016-09-21 07:30,21,2.1565,2.1575,2.154,2.155,824
20161201|2016-09-21 08:00,21,2.1555,2.16,2.1535,2.1585,2353
20161201|2016-09-21 08:30,21,2.1585,2.159,2.153,2.1565,2248
20161201|2016-09-21 09:00,21,2.1565,2.1565,2.151,2.152,1856
20161201|2016-09-21 09:30,21,2.1525,2.156,2.151,2.155,2138
20161201|2016-09-21 10:00,21,2.1545,2.159,2.154,2.1565,1327
20161201|2016-09-21 10:30,21,2.1565,2.1575,2.1535,2.155,1305
20161201|2016-09-21 11:00,21,2.155,2.1555,2.153,2.1535,981
20161201|2016-09-21 11:30,21,2.1535,2.1565,2.1535,2.155,1468
20161201|2016-09-21 12:00,21,2.1545,2.1555,2.1545,2.155,358
20161201|2016-09-21 12:30,21,2.1545,2.157,2.1525,2.1565,808
20161201|2016-09-21 13:00,21,2.1565,2.1695,2.1525,2.159,1617
20161201|2016-09-21 13:30,21,2.158,2.1595,2.1545,2.1595,586
20161201|2016-09-21 14:00,21,2.159,2.1645,2.159,2.1625,514
20161201|2016-09-21 14:30,21,2.162,2.1675,2.1615,2.167,517
20161201|2016-09-21 15:00,21,2.1665,2.1665,2.1625,2.164,153
20161201|2016-09-21 15:30,21,2.1635,2.165,2.163,2.165,140
20161201|2016-09-21 17:00,22,2.162,2.1635,2.1605,2.1635,138
20161201|2016-09-21 17:30,22,2.1635,2.1655,2.1635,2.1655,164
20161201|2016-09-21 18:00,22,2.165,2.1655,2.1635,2.1635,111
20161201|2016-09-21 18:30,22,2.1635,2.1635,2.163,2.163,83
20161201|2016-09-21 19:00,22,2.163,2.1655,2.1625,2.1655,365
20161201|2016-09-21 19:30,22,2.165,2.1655,2.163,2.164,358
20161201|2016-09-21 20:00,22,2.1635,2.1685,2.1635,2.166,1377
20161201|2016-09-21 20:30,22,2.166,2.1755,2.1655,2.175,1763
20161201|2016-09-21 21:00,22,2.175,2.1755,2.1725,2.1725,991
20161201|2016-09-21 21:30,22,2.173,2.175,2.1715,2.1735,597
20161201|2016-09-21 22:00,22,2.1735,2.174,2.171,2.172,373
20161201|2016-09-21 22:30,22,2.172,2.1735,2.172,2.173,71
20161201|2016-09-21 23:00,22,2.173,2.1745,2.173,2.1735,136
20161201|2016-09-21 23:30,22,2.1735,2.1745,2.173,2.1745,194
20161201|2016-09-22 00:00,22,2.1745,2.1755,2.174,2.1745,222
20161201|2016-09-22 00:30,22,2.1745,2.175,2.171,2.171,673
20161201|2016-09-22 01:00,22,2.171,2.178,2.17,2.1775,1373
20161201|2016-09-22 01:30,22,2.1775,2.179,2.174,2.178,1490
20161201|2016-09-22 02:00,22,2.1775,2.1795,2.1745,2.177,1636
20161201|2016-09-22 02:30,22,2.177,2.1785,2.1755,2.1775,729
20161201|2016-09-22 03:00,22,2.1775,2.181,2.1775,2.18,1443
20161201|2016-09-22 03:30,22,2.18,2.1815,2.179,2.1805,569
20161201|2016-09-22 04:00,22,2.1805,2.1835,2.1795,2.1835,910
20161201|2016-09-22 04:30,22,2.1835,2.187,2.1825,2.1845,1719
20161201|2016-09-22 05:00,22,2.1845,2.188,2.184,2.1875,1287
20161201|2016-09-22 05:30,22,2.1875,2.19,2.1865,2.1875,1687
20161201|2016-09-22 06:00,22,2.187,2.1885,2.186,2.186,930
20161201|2016-09-22 06:30,22,2.186,2.1965,2.186,2.193,3737
20161201|2016-09-22 07:00,22,2.193,2.1955,2.191,2.194,3175
20161201|2016-09-22 07:30,22,2.194,2.194,2.19,2.191,2029
20161201|2016-09-22 08:00,22,2.1905,2.192,2.188,2.1905,3704
20161201|2016-09-22 08:30,22,2.19,2.192,2.185,2.1905,3680
20161201|2016-09-22 09:00,22,2.1905,2.196,2.19,2.196,3165
20161201|2016-09-22 09:30,22,2.195,2.196,2.1925,2.193,2412
20161201|2016-09-22 10:00,22,2.193,2.196,2.1925,2.1955,3088
20161201|2016-09-22 10:30,22,2.196,2.201,2.1955,2.197,5487
20161201|2016-09-22 11:00,22,2.197,2.198,2.195,2.1965,1467
20161201|2016-09-22 11:30,22,2.196,2.197,2.192,2.1955,3318
20161201|2016-09-22 12:00,22,2.195,2.1965,2.1935,2.195,1166
20161201|2016-09-22 12:30,22,2.195,2.196,2.1935,2.195,675
20161201|2016-09-22 13:00,22,2.195,2.1955,2.191,2.192,582
20161201|2016-09-22 13:30,22,2.192,2.192,2.1895,2.1915,342
20161201|2016-09-22 14:00,22,2.1915,2.1915,2.19,2.19,335
20161201|2016-09-22 14:30,22,2.1905,2.1915,2.189,2.1895,270
20161201|2016-09-22 15:00,22,2.1895,2.192,2.189,2.1915,238
20161201|2016-09-22 15:30,22,2.191,2.1915,2.189,2.189,123
20161201|2016-09-22 17:00,23,2.1885,2.194,2.1885,2.1915,190
20161201|2016-09-22 17:30,23,2.1915,2.193,2.191,2.1915,177
20161201|2016-09-22 18:00,23,2.1915,2.1935,2.1915,2.1935,100
20161201|2016-09-22 18:30,23,2.194,2.1945,2.1935,2.194,126
20161201|2016-09-22 19:00,23,2.194,2.1955,2.193,2.193,310
20161201|2016-09-22 19:30,23,2.193,2.193,2.191,2.193,226
20161201|2016-09-22 20:00,23,2.193,2.1945,2.1875,2.19,1179
20161201|2016-09-22 20:30,23,2.19,2.19,2.187,2.188,593
20161201|2016-09-22 21:00,23,2.1875,2.188,2.1855,2.1875,779
20161201|2016-09-22 21:30,23,2.187,2.189,2.187,2.188,286
20161201|2016-09-22 22:00,23,2.1875,2.188,2.186,2.186,305
20161201|2016-09-22 22:30,23,2.1865,2.188,2.1865,2.188,85
20161201|2016-09-22 23:00,23,2.188,2.1885,2.188,2.188,26
20161201|2016-09-22 23:30,23,2.1885,2.189,2.188,2.1885,99
20161201|2016-09-23 00:00,23,2.1885,2.1885,2.1875,2.1875,31
20161201|2016-09-23 00:30,23,2.1875,2.189,2.1875,2.1885,572
20161201|2016-09-23 01:00,23,2.1885,2.19,2.188,2.1885,510
20161201|2016-09-23 01:30,23,2.189,2.198,2.189,2.198,2161
20161201|2016-09-23 02:00,23,2.198,2.201,2.194,2.199,2387
20161201|2016-09-23 02:30,23,2.1985,2.1995,2.1945,2.1965,1469
20161201|2016-09-23 03:00,23,2.1965,2.1965,2.1915,2.1915,1201
20161201|2016-09-23 03:30,23,2.192,2.1945,2.1915,2.193,519
20161201|2016-09-23 04:00,23,2.193,2.1955,2.1925,2.195,783
20161201|2016-09-23 04:30,23,2.195,2.2,2.1945,2.1985,1271
20161201|2016-09-23 05:00,23,2.1985,2.1995,2.1965,2.1975,1031
20161201|2016-09-23 05:30,23,2.198,2.1985,2.1945,2.1955,685
20161201|2016-09-23 06:00,23,2.1955,2.1955,2.1895,2.19,1308
20161201|2016-09-23 06:30,23,2.19,2.193,2.1895,2.1905,1309
20161201|2016-09-23 07:00,23,2.191,2.197,2.191,2.196,2481
20161201|2016-09-23 07:30,23,2.196,2.1975,2.1945,2.1955,1542
20161201|2016-09-23 08:00,23,2.196,2.196,2.1895,2.1925,3391
20161201|2016-09-23 08:30,23,2.192,2.1995,2.192,2.197,3205
20161201|2016-09-23 09:00,23,2.197,2.2055,2.1955,2.205,5368
20161201|2016-09-23 09:30,23,2.2045,2.2065,2.201,2.203,4119
20161201|2016-09-23 10:00,23,2.2035,2.2055,2.203,2.2035,2302
20161201|2016-09-23 10:30,23,2.2035,2.2065,2.198,2.201,3231
20161201|2016-09-23 11:00,23,2.2005,2.2005,2.196,2.2,2097
20161201|2016-09-23 11:30,23,2.2005,2.2025,2.1995,2.202,1959
20161201|2016-09-23 12:00,23,2.202,2.204,2.2005,2.2025,1040
20161201|2016-09-23 12:30,23,2.2025,2.2025,2.1995,2.2,478
20161201|2016-09-23 13:00,23,2.2,2.2015,2.1995,2.201,263
20161201|2016-09-23 13:30,23,2.201,2.2025,2.2005,2.2025,281
20161201|2016-09-23 14:00,23,2.203,2.204,2.202,2.204,303
20161201|2016-09-23 14:30,23,2.2035,2.2035,2.2,2.2005,428
20161201|2016-09-23 15:00,23,2.2005,2.2005,2.199,2.1995,193
20161201|2016-09-23 15:30,23,2.1995,2.201,2.199,2.2,105
20161201|2016-09-25 17:00,26,2.2025,2.205,2.199,2.2,120
20161201|2016-09-25 17:30,26,2.2,2.2025,2.1995,2.2025,95
20161201|2016-09-25 18:00,26,2.2025,2.205,2.202,2.2035,192
20161201|2016-09-25 18:30,26,2.2035,2.2045,2.202,2.2045,105
20161201|2016-09-25 19:00,26,2.204,2.205,2.2025,2.2045,355
20161201|2016-09-25 19:30,26,2.2045,2.205,2.2035,2.204,132
20161201|2016-09-25 20:00,26,2.204,2.2045,2.195,2.1965,1552
20161201|2016-09-25 20:30,26,2.197,2.1975,2.193,2.194,1082
20161201|2016-09-25 21:00,26,2.194,2.195,2.1935,2.194,260
20161201|2016-09-25 21:30,26,2.194,2.1945,2.1925,2.194,355
20161201|2016-09-25 22:00,26,2.194,2.1945,2.193,2.194,310
20161201|2016-09-25 22:30,26,2.1945,2.1965,2.194,2.1965,211
20161201|2016-09-25 23:00,26,2.196,2.197,2.1955,2.1955,96
20161201|2016-09-25 23:30,26,2.1955,2.196,2.1945,2.196,118
20161201|2016-09-26 00:00,26,2.196,2.196,2.1955,2.1955,25
20161201|2016-09-26 00:30,26,2.195,2.196,2.1925,2.195,650
20161201|2016-09-26 01:00,26,2.195,2.1955,2.1935,2.1945,857
20161201|2016-09-26 01:30,26,2.1945,2.195,2.1915,2.193,1047
20161201|2016-09-26 02:00,26,2.193,2.194,2.1895,2.191,1104
20161201|2016-09-26 02:30,26,2.191,2.1955,2.1895,2.193,1094
20161201|2016-09-26 03:00,26,2.193,2.1935,2.185,2.187,1595
20161201|2016-09-26 03:30,26,2.187,2.187,2.1815,2.1835,1726
20161201|2016-09-26 04:00,26,2.1835,2.186,2.183,2.1855,564
20161201|2016-09-26 04:30,26,2.1855,2.187,2.1845,2.187,462
20161201|2016-09-26 05:00,26,2.1865,2.189,2.186,2.1875,1054
20161201|2016-09-26 05:30,26,2.187,2.1875,2.1845,2.1855,772
20161201|2016-09-26 06:00,26,2.1855,2.187,2.1825,2.184,926
20161201|2016-09-26 06:30,26,2.184,2.188,2.182,2.186,1012
20161201|2016-09-26 07:00,26,2.1865,2.191,2.1845,2.19,3284
20161201|2016-09-26 07:30,26,2.19,2.193,2.1885,2.1915,1633
20161201|2016-09-26 08:00,26,2.192,2.194,2.189,2.1905,2732
20161201|2016-09-26 08:30,26,2.19,2.1985,2.19,2.193,3856
20161201|2016-09-26 09:00,26,2.1935,2.197,2.1915,2.194,1992
20161201|2016-09-26 09:30,26,2.1945,2.1995,2.1935,2.1985,1805
20161201|2016-09-26 10:00,26,2.199,2.2025,2.195,2.1975,2887
20161201|2016-09-26 10:30,26,2.197,2.1995,2.1945,2.196,1720
20161201|2016-09-26 11:00,26,2.1955,2.199,2.1955,2.1985,1195
20161201|2016-09-26 11:30,26,2.1985,2.2,2.197,2.1985,2482
20161201|2016-09-26 12:00,26,2.199,2.199,2.1965,2.1975,666
20161201|2016-09-26 12:30,26,2.1975,2.198,2.1955,2.197,598
20161201|2016-09-26 13:00,26,2.197,2.198,2.1955,2.196,340
20161201|2016-09-26 13:30,26,2.196,2.196,2.1915,2.1925,343
20161201|2016-09-26 14:00,26,2.193,2.193,2.1875,2.188,656
20161201|2016-09-26 14:30,26,2.1885,2.19,2.188,2.1885,305
20161201|2016-09-26 15:00,26,2.1895,2.1905,2.1885,2.189,150
20161201|2016-09-26 15:30,26,2.1895,2.193,2.1885,2.1895,232
20161201|2016-09-26 17:00,27,2.192,2.1925,2.191,2.192,105
20161201|2016-09-26 17:30,27,2.1915,2.192,2.1915,2.1915,8
20161201|2016-09-26 18:00,27,2.192,2.1925,2.192,2.192,28
20161201|2016-09-26 18:30,27,2.192,2.193,2.192,2.1925,37
20161201|2016-09-26 19:00,27,2.1925,2.1935,2.19,2.1905,306
20161201|2016-09-26 19:30,27,2.1905,2.192,2.1895,2.191,476
20161201|2016-09-26 20:00,27,2.191,2.192,2.1875,2.189,780
20161201|2016-09-26 20:30,27,2.1885,2.189,2.18,2.1825,1716
20161201|2016-09-26 21:00,27,2.182,2.1825,2.178,2.181,973
20161201|2016-09-26 21:30,27,2.1805,2.184,2.18,2.1825,629
20161201|2016-09-26 22:00,27,2.183,2.1845,2.182,2.1825,401
20161201|2016-09-26 22:30,27,2.183,2.186,2.183,2.185,152
20161201|2016-09-26 23:00,27,2.185,2.185,2.184,2.184,52
20161201|2016-09-26 23:30,27,2.1845,2.186,2.1845,2.185,194
20161201|2016-09-27 00:00,27,2.185,2.1855,2.184,2.184,92
20161201|2016-09-27 00:30,27,2.184,2.185,2.183,2.185,537
20161201|2016-09-27 01:00,27,2.1855,2.191,2.184,2.1895,1440
20161201|2016-09-27 01:30,27,2.1895,2.192,2.188,2.192,701
20161201|2016-09-27 02:00,27,2.1915,2.196,2.187,2.194,1474
20161201|2016-09-27 02:30,27,2.1935,2.1965,2.1935,2.1935,825
20161201|2016-09-27 03:00,27,2.1935,2.1935,2.182,2.1835,1538
20161201|2016-09-27 03:30,27,2.1835,2.1845,2.181,2.182,762
20161201|2016-09-27 04:00,27,2.182,2.1835,2.18,2.182,781
20161201|2016-09-27 04:30,27,2.1825,2.185,2.181,2.185,798
20161201|2016-09-27 05:00,27,2.1855,2.1855,2.181,2.1815,1128
20161201|2016-09-27 05:30,27,2.182,2.182,2.178,2.18,1134
20161201|2016-09-27 06:00,27,2.18,2.18,2.1735,2.175,1832
20161201|2016-09-27 06:30,27,2.175,2.1785,2.174,2.178,1906
20161201|2016-09-27 07:00,27,2.178,2.1815,2.177,2.1795,2187
20161201|2016-09-27 07:30,27,2.179,2.1805,2.177,2.1795,1704
20161201|2016-09-27 08:00,27,2.1795,2.181,2.161,2.1665,9352
20161201|2016-09-27 08:30,27,2.1665,2.1745,2.166,2.1725,3173
20161201|2016-09-27 09:00,27,2.173,2.1755,2.169,2.1755,2088
20161201|2016-09-27 09:30,27,2.1755,2.1775,2.1695,2.171,2066
20161201|2016-09-27 10:00,27,2.171,2.1725,2.162,2.1665,4457
20161201|2016-09-27 10:30,27,2.166,2.17,2.1625,2.169,3244
20161201|2016-09-27 11:00,27,2.169,2.1705,2.1675,2.168,1867
20161201|2016-09-27 11:30,27,2.1685,2.172,2.167,2.1705,2252
20161201|2016-09-27 12:00,27,2.171,2.176,2.1705,2.1745,1612
20161201|2016-09-27 12:30,27,2.1745,2.1755,2.1725,2.174,602
20161201|2016-09-27 13:00,27,2.174,2.1745,2.173,2.174,307
20161201|2016-09-27 13:30,27,2.174,2.1755,2.1735,2.175,202
20161201|2016-09-27 14:00,27,2.175,2.176,2.1735,2.1735,143
20161201|2016-09-27 14:30,27,2.1735,2.1735,2.1725,2.173,158
20161201|2016-09-27 15:00,27,2.173,2.174,2.1715,2.173,213
20161201|2016-09-27 15:30,27,2.173,2.174,2.1715,2.172,224
20161201|2016-09-27 17:00,28,2.1725,2.173,2.17,2.17,218
20161201|2016-09-27 17:30,28,2.1695,2.171,2.1685,2.171,158
20161201|2016-09-27 18:00,28,2.171,2.172,2.171,2.1715,46
20161201|2016-09-27 18:30,28,2.1715,2.173,2.171,2.1725,53
20161201|2016-09-27 19:00,28,2.173,2.173,2.1715,2.172,148
20161201|2016-09-27 19:30,28,2.172,2.173,2.17,2.171,121
20161201|2016-09-27 20:00,28,2.1705,2.174,2.17,2.1725,561
20161201|2016-09-27 20:30,28,2.173,2.1755,2.1725,2.1735,937
20161201|2016-09-27 21:00,28,2.1735,2.174,2.1715,2.1725,352
20161201|2016-09-27 21:30,28,2.173,2.1735,2.1725,2.1735,233
20161201|2016-09-27 22:00,28,2.1735,2.175,2.1735,2.174,160
20161201|2016-09-27 22:30,28,2.1745,2.1745,2.174,2.1745,14
20161201|2016-09-27 23:00,28,2.1745,2.1745,2.174,2.174,10
20161201|2016-09-27 23:30,28,2.1745,2.1745,2.1725,2.173,197
20161201|2016-09-28 00:00,28,2.1725,2.1725,2.169,2.17,708
20161201|2016-09-28 00:30,28,2.17,2.173,2.17,2.1725,253
20161201|2016-09-28 01:00,28,2.1725,2.174,2.172,2.173,685
20161201|2016-09-28 01:30,28,2.1725,2.1745,2.171,2.1735,865
20161201|2016-09-28 02:00,28,2.1735,2.1805,2.173,2.1785,1527
20161201|2016-09-28 02:30,28,2.178,2.1815,2.178,2.1805,820
20161201|2016-09-28 03:00,28,2.1805,2.1845,2.1805,2.183,1168
20161201|2016-09-28 03:30,28,2.183,2.186,2.183,2.1835,842
20161201|2016-09-28 04:00,28,2.1835,2.1855,2.18,2.18,827
20161201|2016-09-28 04:30,28,2.1805,2.1835,2.179,2.1815,787
20161201|2016-09-28 05:00,28,2.1815,2.1815,2.178,2.1815,625
20161201|2016-09-28 05:30,28,2.1815,2.1855,2.181,2.185,805
20161201|2016-09-28 06:00,28,2.185,2.185,2.18,2.1805,603
20161201|2016-09-28 06:30,28,2.181,2.186,2.181,2.1835,1043
20161201|2016-09-28 07:00,28,2.184,2.1855,2.182,2.1835,1214
20161201|2016-09-28 07:30,28,2.1825,2.183,2.1785,2.1815,1819
20161201|2016-09-28 08:00,28,2.181,2.19,2.1805,2.1875,3834
20161201|2016-09-28 08:30,28,2.1875,2.189,2.185,2.1865,1728
20161201|2016-09-28 09:00,28,2.186,2.1885,2.185,2.188,1750
20161201|2016-09-28 09:30,28,2.188,2.189,2.1805,2.181,2787
20161201|2016-09-28 10:00,28,2.181,2.183,2.1745,2.183,3800
20161201|2016-09-28 10:30,28,2.183,2.1845,2.18,2.183,1320
20161201|2016-09-28 11:00,28,2.183,2.1865,2.181,2.1855,2049
20161201|2016-09-28 11:30,28,2.1855,2.1885,2.185,2.1875,2901
20161201|2016-09-28 12:00,28,2.1875,2.1875,2.184,2.187,787
20161201|2016-09-28 12:30,28,2.187,2.188,2.1865,2.1875,960
20161201|2016-09-28 13:00,28,2.188,2.2005,2.1875,2.2,1959
20161201|2016-09-28 13:30,28,2.1995,2.203,2.197,2.2,1415
20161201|2016-09-28 14:00,28,2.2005,2.203,2.198,2.198,628
20161201|2016-09-28 14:30,28,2.1985,2.202,2.1955,2.1975,819
20161201|2016-09-28 15:00,28,2.198,2.199,2.1975,2.1975,225
20161201|2016-09-28 15:30,28,2.198,2.204,2.1975,2.204,608
20161201|2016-09-28 17:00,29,2.204,2.204,2.2005,2.2005,244
20161201|2016-09-28 17:30,29,2.2005,2.201,2.2005,2.201,52
20161201|2016-09-28 18:00,29,2.201,2.202,2.201,2.201,127
20161201|2016-09-28 18:30,29,2.2005,2.2015,2.2005,2.201,118
20161201|2016-09-28 19:00,29,2.201,2.201,2.198,2.2005,1480
20161201|2016-09-28 19:30,29,2.2005,2.202,2.1995,2.1995,444
20161201|2016-09-28 20:00,29,2.2,2.2045,2.1955,2.204,2803
20161201|2016-09-28 20:30,29,2.2045,2.205,2.202,2.204,912
20161201|2016-09-28 21:00,29,2.204,2.2055,2.202,2.2035,602
20161201|2016-09-28 21:30,29,2.203,2.2035,2.201,2.2025,498
20161201|2016-09-28 22:00,29,2.203,2.204,2.2025,2.2035,363
20161201|2016-09-28 22:30,29,2.204,2.204,2.2035,2.2035,48
20161201|2016-09-28 23:00,29,2.204,2.205,2.203,2.2035,178
20161201|2016-09-28 23:30,29,2.2035,2.2045,2.2025,2.2025,198
20161201|2016-09-29 00:00,29,2.2025,2.203,2.2025,2.203,308
20161201|2016-09-29 00:30,29,2.203,2.203,2.1995,2.1995,848
20161201|2016-09-29 01:00,29,2.2,2.202,2.1995,2.2,826
20161201|2016-09-29 01:30,29,2.2,2.2005,2.1895,2.19,2354
20161201|2016-09-29 02:00,29,2.1895,2.194,2.1865,2.1905,2488
20161201|2016-09-29 02:30,29,2.191,2.191,2.1875,2.1885,632
20161201|2016-09-29 03:00,29,2.189,2.189,2.1845,2.1855,1517
20161201|2016-09-29 03:30,29,2.185,2.187,2.1815,2.186,1276
20161201|2016-09-29 04:00,29,2.186,2.1885,2.186,2.1875,258
20161201|2016-09-29 04:30,29,2.1875,2.1905,2.187,2.188,565
20161201|2016-09-29 05:00,29,2.1875,2.192,2.1875,2.192,677
20161201|2016-09-29 05:30,29,2.192,2.1925,2.188,2.19,749
20161201|2016-09-29 06:00,29,2.19,2.1915,2.1885,2.19,446
20161201|2016-09-29 06:30,29,2.1905,2.194,2.19,2.191,723
20161201|2016-09-29 07:00,29,2.1915,2.1925,2.1885,2.19,1662
20161201|2016-09-29 07:30,29,2.19,2.1925,2.187,2.1895,1923
20161201|2016-09-29 08:00,29,2.1895,2.1945,2.1845,2.194,3062
20161201|2016-09-29 08:30,29,2.1935,2.203,2.1935,2.2015,4970
20161201|2016-09-29 09:00,29,2.202,2.2045,2.1965,2.1985,3330
20161201|2016-09-29 09:30,29,2.199,2.199,2.192,2.195,2579
20161201|2016-09-29 10:00,29,2.195,2.197,2.1865,2.191,4155
20161201|2016-09-29 10:30,29,2.1915,2.1955,2.1885,2.1925,3047
20161201|2016-09-29 11:00,29,2.1925,2.1945,2.192,2.193,1349
20161201|2016-09-29 11:30,29,2.1925,2.193,2.187,2.19,2505
20161201|2016-09-29 12:00,29,2.1905,2.1905,2.1845,2.186,1904
20161201|2016-09-29 12:30,29,2.1865,2.1875,2.1845,2.185,1031
20161201|2016-09-29 13:00,29,2.185,2.1875,2.183,2.187,774
20161201|2016-09-29 13:30,29,2.1865,2.1885,2.186,2.186,630
20161201|2016-09-29 14:00,29,2.1865,2.188,2.186,2.1875,332
20161201|2016-09-29 14:30,29,2.1875,2.189,2.186,2.1875,321
20161201|2016-09-29 15:00,29,2.1875,2.1885,2.187,2.1885,93
20161201|2016-09-29 15:30,29,2.188,2.189,2.187,2.1885,149
20161201|2016-09-29 17:00,30,2.191,2.1925,2.187,2.1875,188
20161201|2016-09-29 17:30,30,2.188,2.1895,2.188,2.189,36
20161201|2016-09-29 18:00,30,2.1895,2.19,2.187,2.1875,64
20161201|2016-09-29 18:30,30,2.1875,2.1875,2.1855,2.1855,142
20161201|2016-09-29 19:00,30,2.186,2.188,2.185,2.187,251
20161201|2016-09-29 19:30,30,2.1865,2.188,2.185,2.186,258
20161201|2016-09-29 20:00,30,2.186,2.19,2.185,2.186,1008
20161201|2016-09-29 20:30,30,2.1855,2.1865,2.1825,2.1865,712
20161201|2016-09-29 21:00,30,2.1865,2.187,2.1805,2.182,772
20161201|2016-09-29 21:30,30,2.182,2.1855,2.1815,2.1835,395
20161201|2016-09-29 22:00,30,2.1835,2.184,2.1815,2.1825,300
20161201|2016-09-29 22:30,30,2.1825,2.1825,2.181,2.1815,72
20161201|2016-09-29 23:00,30,2.182,2.1825,2.182,2.182,40
20161201|2016-09-29 23:30,30,2.1825,2.1835,2.1825,2.1835,89
20161201|2016-09-30 00:00,30,2.1835,2.185,2.1835,2.1845,109
20161201|2016-09-30 00:30,30,2.1845,2.1845,2.1815,2.1825,311
20161201|2016-09-30 01:00,30,2.1825,2.187,2.182,2.187,731
20161201|2016-09-30 01:30,30,2.187,2.191,2.185,2.1865,1419
20161201|2016-09-30 02:00,30,2.187,2.1905,2.182,2.182,943
20161201|2016-09-30 02:30,30,2.182,2.1855,2.1805,2.185,760
20161201|2016-09-30 03:00,30,2.185,2.1885,2.185,2.1885,740
20161201|2016-09-30 03:30,30,2.188,2.191,2.1865,2.19,665
20161201|2016-09-30 04:00,30,2.19,2.191,2.1865,2.1865,703
20161201|2016-09-30 04:30,30,2.1865,2.191,2.1855,2.1905,670
20161201|2016-09-30 05:00,30,2.19,2.1915,2.189,2.19,399
20161201|2016-09-30 05:30,30,2.19,2.195,2.19,2.1935,1295
20161201|2016-09-30 06:00,30,2.1935,2.1975,2.1935,2.195,1149
20161201|2016-09-30 06:30,30,2.195,2.199,2.195,2.199,628
20161201|2016-09-30 07:00,30,2.199,2.2,2.195,2.1985,1263
20161201|2016-09-30 07:30,30,2.1985,2.2115,2.198,2.2065,7994
20161201|2016-09-30 08:00,30,2.2065,2.2155,2.206,2.211,4197
20161201|2016-09-30 08:30,30,2.211,2.212,2.203,2.207,3193
20161201|2016-09-30 09:00,30,2.2075,2.2145,2.2055,2.2135,3215
20161201|2016-09-30 09:30,30,2.213,2.213,2.2075,2.2115,1845
20161201|2016-09-30 10:00,30,2.211,2.219,2.21,2.216,4340
20161201|2016-09-30 10:30,30,2.2165,2.217,2.206,2.208,2705
20161201|2016-09-30 11:00,30,2.2075,2.209,2.2015,2.208,2240
20161201|2016-09-30 11:30,30,2.208,2.212,2.203,2.211,4321
20161201|2016-09-30 12:00,30,2.211,2.2135,2.209,2.21,1829
20161201|2016-09-30 12:30,30,2.21,2.2135,2.2095,2.213,943
20161201|2016-09-30 13:00,30,2.213,2.2135,2.212,2.213,423
20161201|2016-09-30 13:30,30,2.213,2.215,2.213,2.2145,456
20161201|2016-09-30 14:00,30,2.2145,2.215,2.211,2.212,193
20161201|2016-09-30 14:30,30,2.212,2.2125,2.2105,2.211,262
20161201|2016-09-30 15:00,30,2.211,2.2125,2.2105,2.212,125
20161201|2016-09-30 15:30,30,2.211,2.2135,2.21,2.2135,145
20161201|2016-10-02 17:00,3,2.2145,2.215,2.212,2.2145,247
20161201|2016-10-02 17:30,3,2.2145,2.215,2.2125,2.2135,174
20161201|2016-10-02 18:00,3,2.213,2.2155,2.21,2.212,1292
20161201|2016-10-02 18:30,3,2.2115,2.2135,2.209,2.21,1423
20161201|2016-10-02 19:00,3,2.21,2.2125,2.2055,2.211,1074
20161201|2016-10-02 19:30,3,2.211,2.213,2.207,2.2105,1680
20161201|2016-10-02 20:00,3,2.21,2.2135,2.209,2.213,780
20161201|2016-10-02 20:30,3,2.2125,2.214,2.2105,2.211,1648
20161201|2016-10-02 21:00,3,2.211,2.2145,2.211,2.2125,1169
20161201|2016-10-02 21:30,3,2.2125,2.214,2.211,2.212,844
20161201|2016-10-02 22:00,3,2.212,2.2125,2.2085,2.2095,316
20161201|2016-10-02 22:30,3,2.2095,2.2105,2.2075,2.2105,194
20161201|2016-10-02 23:00,3,2.2105,2.2125,2.21,2.211,1353
20161201|2016-10-02 23:30,3,2.211,2.2125,2.209,2.209,1150
20161201|2016-10-03 00:00,3,2.2095,2.2095,2.2075,2.208,185
20161201|2016-10-03 00:30,3,2.2075,2.208,2.2075,2.2075,36
20161201|2016-10-03 01:00,3,2.2075,2.211,2.2075,2.21,325
20161201|2016-10-03 01:30,3,2.21,2.216,2.2085,2.211,906
20161201|2016-10-03 02:00,3,2.211,2.214,2.2095,2.211,710
20161201|2016-10-03 02:30,3,2.211,2.2155,2.2105,2.213,999
20161201|2016-10-03 03:00,3,2.2135,2.216,2.2115,2.216,864
20161201|2016-10-03 03:30,3,2.2155,2.216,2.211,2.213,939
20161201|2016-10-03 04:00,3,2.2135,2.2135,2.2085,2.212,1263
20161201|2016-10-03 04:30,3,2.2125,2.216,2.212,2.2135,590
20161201|2016-10-03 05:00,3,2.213,2.2145,2.2125,2.213,332
20161201|2016-10-03 05:30,3,2.2125,2.2135,2.2075,2.208,831
20161201|2016-10-03 06:00,3,2.2085,2.2085,2.1925,2.194,3309
20161201|2016-10-03 06:30,3,2.1945,2.1965,2.1905,2.191,2567
20161201|2016-10-03 07:00,3,2.1915,2.1955,2.188,2.193,1995
20161201|2016-10-03 07:30,3,2.1935,2.194,2.189,2.1895,1089
20161201|2016-10-03 08:00,3,2.1895,2.191,2.184,2.185,2977
20161201|2016-10-03 08:30,3,2.1855,2.189,2.167,2.1755,7276
20161201|2016-10-03 09:00,3,2.175,2.18,2.1725,2.179,2985
20161201|2016-10-03 09:30,3,2.1795,2.191,2.178,2.189,4695
20161201|2016-10-03 10:00,3,2.189,2.1895,2.178,2.184,3376
20161201|2016-10-03 10:30,3,2.184,2.1855,2.1795,2.1825,2073
20161201|2016-10-03 11:00,3,2.183,2.1845,2.1785,2.1795,1883
20161201|2016-10-03 11:30,3,2.18,2.1935,2.1795,2.1925,3975
20161201|2016-10-03 12:00,3,2.1925,2.193,2.1875,2.191,1303
20161201|2016-10-03 12:30,3,2.1905,2.1915,2.189,2.1915,512
20161201|2016-10-03 13:00,3,2.192,2.196,2.1915,2.1925,865
20161201|2016-10-03 13:30,3,2.1925,2.193,2.1915,2.1925,197
20161201|2016-10-03 14:00,3,2.193,2.193,2.192,2.1925,154
20161201|2016-10-03 14:30,3,2.1925,2.1935,2.192,2.192,259
20161201|2016-10-03 15:00,3,2.192,2.194,2.192,2.1925,164
20161201|2016-10-03 15:30,3,2.193,2.194,2.1915,2.1915,102
20161201|2016-10-03 17:00,4,2.192,2.194,2.192,2.194,87
20161201|2016-10-03 17:30,4,2.1945,2.1945,2.193,2.194,81
20161201|2016-10-03 18:00,4,2.1945,2.196,2.193,2.195,944
20161201|2016-10-03 18:30,4,2.195,2.1955,2.193,2.193,217
20161201|2016-10-03 19:00,4,2.193,2.194,2.1905,2.1915,1035
20161201|2016-10-03 19:30,4,2.1915,2.192,2.189,2.189,355
20161201|2016-10-03 20:00,4,2.189,2.189,2.1875,2.188,253
20161201|2016-10-03 20:30,4,2.188,2.191,2.1865,2.1895,243
20161201|2016-10-03 21:00,4,2.1895,2.1895,2.1875,2.1875,128
20161201|2016-10-03 21:30,4,2.1875,2.1875,2.1855,2.187,141
20161201|2016-10-03 22:00,4,2.187,2.1875,2.186,2.187,88
20161201|2016-10-03 22:30,4,2.1865,2.187,2.184,2.1845,197
20161201|2016-10-03 23:00,4,2.185,2.185,2.1835,2.185,116
20161201|2016-10-03 23:30,4,2.185,2.187,2.185,2.187,89
20161201|2016-10-04 00:00,4,2.187,2.1895,2.1865,2.189,110
20161201|2016-10-04 00:30,4,2.1885,2.1895,2.1875,2.188,85
20161201|2016-10-04 01:00,4,2.188,2.19,2.186,2.187,292
20161201|2016-10-04 01:30,4,2.1875,2.188,2.1775,2.1795,896
20161201|2016-10-04 02:00,4,2.1795,2.1845,2.1745,2.1795,2295
20161201|2016-10-04 02:30,4,2.179,2.18,2.175,2.178,931
20161201|2016-10-04 03:00,4,2.1785,2.1815,2.178,2.181,717
20161201|2016-10-04 03:30,4,2.181,2.1825,2.178,2.182,602
20161201|2016-10-04 04:00,4,2.1815,2.1835,2.1775,2.1795,672
20161201|2016-10-04 04:30,4,2.18,2.1805,2.1725,2.173,1489
20161201|2016-10-04 05:00,4,2.173,2.177,2.173,2.1755,784
20161201|2016-10-04 05:30,4,2.1755,2.179,2.175,2.178,664
20161201|2016-10-04 06:00,4,2.1785,2.1795,2.1755,2.177,802
20161201|2016-10-04 06:30,4,2.177,2.191,2.1765,2.1875,3307
20161201|2016-10-04 07:00,4,2.188,2.191,2.184,2.1865,2525
20161201|2016-10-04 07:30,4,2.186,2.1885,2.1755,2.186,3121
20161201|2016-10-04 08:00,4,2.1855,2.187,2.182,2.183,1064
20161201|2016-10-04 08:30,4,2.1835,2.1905,2.1825,2.1885,2408
20161201|2016-10-04 09:00,4,2.188,2.188,2.1795,2.1825,2686
20161201|2016-10-04 09:30,4,2.1825,2.1855,2.1795,2.1815,1370
20161201|2016-10-04 10:00,4,2.182,2.1835,2.171,2.175,2865
20161201|2016-10-04 10:30,4,2.175,2.1765,2.1705,2.1745,2531
20161201|2016-10-04 11:00,4,2.174,2.1745,2.166,2.1705,3049
20161201|2016-10-04 11:30,4,2.1705,2.171,2.1665,2.167,3533
20161201|2016-10-04 12:00,4,2.1675,2.1675,2.163,2.1665,2212
20161201|2016-10-04 12:30,4,2.167,2.1705,2.1665,2.17,1476
20161201|2016-10-04 13:00,4,2.1695,2.17,2.168,2.1695,273
20161201|2016-10-04 13:30,4,2.1695,2.17,2.1675,2.1675,218
20161201|2016-10-04 14:00,4,2.1675,2.169,2.166,2.168,315
20161201|2016-10-04 14:30,4,2.168,2.1695,2.1675,2.1685,256
20161201|2016-10-04 15:00,4,2.168,2.1685,2.167,2.168,126
20161201|2016-10-04 15:30,4,2.1685,2.171,2.1685,2.1695,143
20161201|2016-10-04 17:00,5,2.172,2.1725,2.1695,2.171,132
20161201|2016-10-04 17:30,5,2.1715,2.1725,2.17,2.17,101
20161201|2016-10-04 18:00,5,2.17,2.17,2.1675,2.169,153
20161201|2016-10-04 18:30,5,2.1695,2.17,2.1685,2.169,69
20161201|2016-10-04 19:00,5,2.169,2.1715,2.165,2.171,528
20161201|2016-10-04 19:30,5,2.171,2.172,2.1675,2.1675,279
20161201|2016-10-04 20:00,5,2.1675,2.1725,2.1675,2.1695,255
20161201|2016-10-04 20:30,5,2.1695,2.172,2.168,2.172,171
20161201|2016-10-04 21:00,5,2.1715,2.176,2.171,2.174,380
20161201|2016-10-04 21:30,5,2.174,2.1755,2.1735,2.1735,132
20161201|2016-10-04 22:00,5,2.173,2.173,2.171,2.171,87
20161201|2016-10-04 22:30,5,2.1715,2.175,2.171,2.174,316
20161201|2016-10-04 23:00,5,2.1745,2.175,2.174,2.174,63
20161201|2016-10-04 23:30,5,2.174,2.1745,2.1735,2.174,86
20161201|2016-10-05 00:00,5,2.1735,2.174,2.1715,2.1715,111
20161201|2016-10-05 00:30,5,2.172,2.1745,2.1715,2.173,332
20161201|2016-10-05 01:00,5,2.173,2.173,2.165,2.167,794
20161201|2016-10-05 01:30,5,2.167,2.168,2.165,2.1655,547
20161201|2016-10-05 02:00,5,2.1655,2.1665,2.1585,2.163,2208
20161201|2016-10-05 02:30,5,2.163,2.1665,2.163,2.1655,784
20161201|2016-10-05 03:00,5,2.1655,2.175,2.1655,2.173,1653
20161201|2016-10-05 03:30,5,2.1735,2.177,2.173,2.176,874
20161201|2016-10-05 04:00,5,2.176,2.1785,2.173,2.175,900
20161201|2016-10-05 04:30,5,2.1755,2.177,2.173,2.1735,526
20161201|2016-10-05 05:00,5,2.173,2.1755,2.171,2.173,604
20161201|2016-10-05 05:30,5,2.173,2.1745,2.17,2.174,812
20161201|2016-10-05 06:00,5,2.1745,2.176,2.1715,2.1745,670
20161201|2016-10-05 06:30,5,2.174,2.1795,2.1725,2.1775,1427
20161201|2016-10-05 07:00,5,2.1775,2.1815,2.1755,2.177,1496
20161201|2016-10-05 07:30,5,2.1765,2.178,2.173,2.174,1168
20161201|2016-10-05 08:00,5,2.1735,2.1765,2.17,2.1765,1505
20161201|2016-10-05 08:30,5,2.1765,2.1765,2.171,2.1735,1500
20161201|2016-10-05 09:00,5,2.1725,2.1725,2.164,2.169,2120
20161201|2016-10-05 09:30,5,2.1695,2.1695,2.1645,2.168,2218
20161201|2016-10-05 10:00,5,2.1675,2.177,2.1675,2.173,2421
20161201|2016-10-05 10:30,5,2.173,2.1745,2.1685,2.172,1427
20161201|2016-10-05 11:00,5,2.1715,2.1715,2.1675,2.1685,686
20161201|2016-10-05 11:30,5,2.168,2.169,2.1635,2.165,1357
20161201|2016-10-05 12:00,5,2.165,2.1695,2.163,2.168,851
20161201|2016-10-05 12:30,5,2.1675,2.1725,2.1675,2.1695,392
20161201|2016-10-05 13:00,5,2.1695,2.172,2.169,2.171,381
20161201|2016-10-05 13:30,5,2.171,2.1735,2.1695,2.1705,764
20161201|2016-10-05 14:00,5,2.17,2.172,2.168,2.169,696
20161201|2016-10-05 14:30,5,2.169,2.171,2.168,2.17,502
20161201|2016-10-05 15:00,5,2.17,2.1715,2.1695,2.1705,130
20161201|2016-10-05 15:30,5,2.171,2.171,2.1685,2.1685,85
20161201|2016-10-05 17:00,6,2.1685,2.17,2.167,2.17,150
20161201|2016-10-05 17:30,6,2.17,2.17,2.1685,2.1685,51
20161201|2016-10-05 18:00,6,2.1685,2.1685,2.1675,2.168,47
20161201|2016-10-05 18:30,6,2.168,2.169,2.168,2.168,312
20161201|2016-10-05 19:00,6,2.168,2.168,2.1645,2.166,1106
20161201|2016-10-05 19:30,6,2.166,2.1675,2.1655,2.1665,372
20161201|2016-10-05 20:00,6,2.166,2.17,2.166,2.1675,1074
20161201|2016-10-05 20:30,6,2.1675,2.169,2.167,2.168,343
20161201|2016-10-05 21:00,6,2.168,2.1715,2.1675,2.1705,1266
20161201|2016-10-05 21:30,6,2.17,2.171,2.1685,2.1705,212
20161201|2016-10-05 22:00,6,2.171,2.171,2.169,2.17,269
20161201|2016-10-05 22:30,6,2.17,2.1705,2.1695,2.1705,30
20161201|2016-10-05 23:00,6,2.17,2.17,2.1695,2.1695,60
20161201|2016-10-05 23:30,6,2.1695,2.1695,2.168,2.168,112
20161201|2016-10-06 00:00,6,2.1675,2.168,2.167,2.168,63
20161201|2016-10-06 00:30,6,2.168,2.1685,2.166,2.1675,162
20161201|2016-10-06 01:00,6,2.1675,2.1685,2.1635,2.164,644
20161201|2016-10-06 01:30,6,2.164,2.166,2.163,2.164,349
20161201|2016-10-06 02:00,6,2.1635,2.165,2.158,2.1585,1111
20161201|2016-10-06 02:30,6,2.1585,2.16,2.154,2.155,1261
20161201|2016-10-06 03:00,6,2.155,2.162,2.154,2.16,955
20161201|2016-10-06 03:30,6,2.1605,2.164,2.16,2.164,380
20161201|2016-10-06 04:00,6,2.1635,2.168,2.163,2.163,1034
20161201|2016-10-06 04:30,6,2.163,2.1635,2.161,2.161,575
20161201|2016-10-06 05:00,6,2.1605,2.161,2.154,2.1555,1056
20161201|2016-10-06 05:30,6,2.1555,2.157,2.1525,2.1545,748
20161201|2016-10-06 06:00,6,2.1545,2.155,2.1515,2.1535,1009
20161201|2016-10-06 06:30,6,2.1535,2.1565,2.153,2.156,1105
20161201|2016-10-06 07:00,6,2.1555,2.159,2.149,2.151,3974
20161201|2016-10-06 07:30,6,2.151,2.1535,2.148,2.15,1941
20161201|2016-10-06 08:00,6,2.1505,2.1505,2.148,2.149,2410
20161201|2016-10-06 08:30,6,2.149,2.155,2.149,2.1525,1709
20161201|2016-10-06 09:00,6,2.153,2.1585,2.1495,2.1505,2109
20161201|2016-10-06 09:30,6,2.1505,2.154,2.1455,2.1485,2786
20161201|2016-10-06 10:00,6,2.1485,2.15,2.1465,2.1485,2727
20161201|2016-10-06 10:30,6,2.149,2.1525,2.147,2.1505,1792
20161201|2016-10-06 11:00,6,2.1505,2.155,2.1505,2.154,1402
20161201|2016-10-06 11:30,6,2.154,2.1565,2.153,2.1565,1729
20161201|2016-10-06 12:00,6,2.1565,2.158,2.155,2.155,773
20161201|2016-10-06 12:30,6,2.1555,2.156,2.1535,2.1545,348
20161201|2016-10-06 13:00,6,2.1545,2.156,2.1545,2.156,269
20161201|2016-10-06 13:30,6,2.156,2.1565,2.1545,2.1555,203
20161201|2016-10-06 14:00,6,2.155,2.156,2.155,2.156,102
20161201|2016-10-06 14:30,6,2.1555,2.157,2.1555,2.157,109
20161201|2016-10-06 15:00,6,2.1565,2.1565,2.155,2.1555,89
20161201|2016-10-06 15:30,6,2.1555,2.157,2.155,2.156,95
20161201|2016-10-06 17:00,7,2.1545,2.1565,2.151,2.155,282
20161201|2016-10-06 17:30,7,2.155,2.1565,2.155,2.156,662
20161201|2016-10-06 18:00,7,2.1555,2.1565,2.1545,2.156,1269
20161201|2016-10-06 18:30,7,2.156,2.1565,2.153,2.153,414
20161201|2016-10-06 19:00,7,2.153,2.154,2.153,2.1535,735
20161201|2016-10-06 19:30,7,2.1535,2.154,2.1485,2.1485,961
20161201|2016-10-06 20:00,7,2.149,2.1505,2.1475,2.1495,304
20161201|2016-10-06 20:30,7,2.1495,2.15,2.148,2.149,270
20161201|2016-10-06 21:00,7,2.149,2.15,2.148,2.15,229
20161201|2016-10-06 21:30,7,2.15,2.152,2.149,2.1495,657
20161201|2016-10-06 22:00,7,2.149,2.1505,2.148,2.149,751
20161201|2016-10-06 22:30,7,2.149,2.149,2.148,2.148,152
20161201|2016-10-06 23:00,7,2.1485,2.149,2.148,2.149,535
20161201|2016-10-06 23:30,7,2.149,2.1495,2.1485,2.1495,586
20161201|2016-10-07 00:00,7,2.149,2.1505,2.149,2.15,949
20161201|2016-10-07 00:30,7,2.1495,2.15,2.1485,2.1495,556
20161201|2016-10-07 01:00,7,2.15,2.1505,2.1485,2.15,843
20161201|2016-10-07 01:30,7,2.1495,2.1515,2.1495,2.1505,414
20161201|2016-10-07 02:00,7,2.151,2.153,2.1495,2.153,1493
20161201|2016-10-07 02:30,7,2.1525,2.1535,2.15,2.15,1712
20161201|2016-10-07 03:00,7,2.1505,2.1545,2.1505,2.1535,937
20161201|2016-10-07 03:30,7,2.153,2.156,2.152,2.155,644
20161201|2016-10-07 04:00,7,2.155,2.157,2.154,2.1545,785
20161201|2016-10-07 04:30,7,2.1535,2.1555,2.151,2.1515,1160
20161201|2016-10-07 05:00,7,2.152,2.1545,2.151,2.153,744
20161201|2016-10-07 05:30,7,2.1535,2.155,2.152,2.154,599
20161201|2016-10-07 06:00,7,2.1545,2.1585,2.1535,2.1555,1173
20161201|2016-10-07 06:30,7,2.156,2.159,2.1545,2.1585,1304
20161201|2016-10-07 07:00,7,2.158,2.159,2.1565,2.158,1354
20161201|2016-10-07 07:30,7,2.1585,2.173,2.157,2.1705,6603
20161201|2016-10-07 08:00,7,2.1705,2.179,2.1695,2.178,4628
20161201|2016-10-07 08:30,7,2.1775,2.1795,2.1715,2.1775,2880
20161201|2016-10-07 09:00,7,2.178,2.183,2.172,2.179,3624
20161201|2016-10-07 09:30,7,2.1785,2.182,2.176,2.177,1963
20161201|2016-10-07 10:00,7,2.177,2.1775,2.169,2.17,2169
20161201|2016-10-07 10:30,7,2.1705,2.171,2.159,2.1625,3835
20161201|2016-10-07 11:00,7,2.1625,2.1645,2.1605,2.1625,1336
20161201|2016-10-07 11:30,7,2.1625,2.1665,2.1605,2.1625,1909
20161201|2016-10-07 12:00,7,2.163,2.166,2.162,2.165,800
20161201|2016-10-07 12:30,7,2.165,2.167,2.165,2.1665,680
20161201|2016-10-07 13:00,7,2.1665,2.1675,2.1655,2.1665,221
20161201|2016-10-07 13:30,7,2.1665,2.1695,2.1655,2.1695,212
20161201|2016-10-07 14:00,7,2.169,2.1695,2.168,2.169,149
20161201|2016-10-07 14:30,7,2.1695,2.1695,2.167,2.168,412
20161201|2016-10-07 15:00,7,2.168,2.1685,2.166,2.167,253
20161201|2016-10-07 15:30,7,2.167,2.1685,2.1665,2.167,82
20161201|2016-10-09 17:00,10,2.1695,2.1705,2.165,2.1705,221
20161201|2016-10-09 17:30,10,2.17,2.173,2.17,2.172,161
20161201|2016-10-09 18:00,10,2.172,2.173,2.1715,2.172,162
20161201|2016-10-09 18:30,10,2.172,2.173,2.171,2.1715,87
20161201|2016-10-09 19:00,10,2.1715,2.1715,2.168,2.169,346
20161201|2016-10-09 19:30,10,2.169,2.1715,2.168,2.171,594
20161201|2016-10-09 20:00,10,2.1715,2.1745,2.1655,2.1675,1646
20161201|2016-10-09 20:30,10,2.1675,2.1675,2.1645,2.1655,1011
20161201|2016-10-09 21:00,10,2.166,2.1685,2.165,2.168,767
20161201|2016-10-09 21:30,10,2.1685,2.169,2.1675,2.1685,522
20161201|2016-10-09 22:00,10,2.1685,2.1705,2.168,2.17,431
20161201|2016-10-09 22:30,10,2.1705,2.1715,2.17,2.171,547
20161201|2016-10-09 23:00,10,2.171,2.172,2.171,2.171,206
20161201|2016-10-09 23:30,10,2.1715,2.173,2.171,2.173,448
20161201|2016-10-10 00:00,10,2.173,2.1735,2.1705,2.1705,284
20161201|2016-10-10 00:30,10,2.1705,2.1705,2.168,2.1685,280
20161201|2016-10-10 01:00,10,2.1685,2.1695,2.167,2.1685,573
20161201|2016-10-10 01:30,10,2.1685,2.173,2.167,2.172,1220
20161201|2016-10-10 02:00,10,2.1725,2.176,2.171,2.174,1540
20161201|2016-10-10 02:30,10,2.1745,2.176,2.1715,2.1755,630
20161201|2016-10-10 03:00,10,2.1755,2.1775,2.1725,2.174,707
20161201|2016-10-10 03:30,10,2.174,2.18,2.174,2.179,1096
20161201|2016-10-10 04:00,10,2.1785,2.18,2.177,2.18,393
20161201|2016-10-10 04:30,10,2.1795,2.1805,2.1785,2.1805,332
20161201|2016-10-10 05:00,10,2.1805,2.184,2.178,2.1785,1055
20161201|2016-10-10 05:30,10,2.178,2.1795,2.176,2.178,731
20161201|2016-10-10 06:00,10,2.178,2.1785,2.1765,2.1775,598
20161201|2016-10-10 06:30,10,2.1775,2.1805,2.177,2.179,691
20161201|2016-10-10 07:00,10,2.1785,2.181,2.175,2.175,1430
20161201|2016-10-10 07:30,10,2.175,2.177,2.1735,2.176,1531
20161201|2016-10-10 08:00,10,2.1765,2.1825,2.1755,2.18,2284
20161201|2016-10-10 08:30,10,2.18,2.1915,2.18,2.189,6788
20161201|2016-10-10 09:00,10,2.189,2.198,2.189,2.1945,5676
20161201|2016-10-10 09:30,10,2.195,2.198,2.1935,2.195,3652
20161201|2016-10-10 10:00,10,2.1955,2.198,2.1935,2.1935,3183
20161201|2016-10-10 10:30,10,2.194,2.1955,2.1905,2.1945,1815
20161201|2016-10-10 11:00,10,2.1945,2.201,2.1945,2.1995,2636
20161201|2016-10-10 11:30,10,2.1995,2.2025,2.197,2.1975,3628
20161201|2016-10-10 12:00,10,2.1975,2.198,2.194,2.195,1367
20161201|2016-10-10 12:30,10,2.195,2.1965,2.1925,2.194,928
20161201|2016-10-10 13:00,10,2.1945,2.195,2.194,2.194,160
20161201|2016-10-10 13:30,10,2.1945,2.195,2.192,2.193,402
20161201|2016-10-10 14:00,10,2.1925,2.1945,2.192,2.1935,1688
20161201|2016-10-10 14:30,10,2.194,2.1955,2.193,2.1945,1049
20161201|2016-10-10 15:00,10,2.194,2.1955,2.1925,2.1945,110
20161201|2016-10-10 15:30,10,2.1945,2.195,2.193,2.194,203
20161201|2016-10-10 17:00,11,2.1945,2.197,2.1925,2.197,129
20161201|2016-10-10 17:30,11,2.197,2.197,2.1945,2.1945,1003
20161201|2016-10-10 18:00,11,2.195,2.196,2.1945,2.1955,422
20161201|2016-10-10 18:30,11,2.196,2.197,2.196,2.197,152
20161201|2016-10-10 19:00,11,2.1965,2.1985,2.196,2.197,362
20161201|2016-10-10 19:30,11,2.197,2.198,2.196,2.197,157
20161201|2016-10-10 20:00,11,2.197,2.1995,2.193,2.194,1307
20161201|2016-10-10 20:30,11,2.194,2.1965,2.1925,2.1925,748
20161201|2016-10-10 21:00,11,2.1925,2.193,2.1865,2.1865,1385
20161201|2016-10-10 21:30,11,2.187,2.189,2.186,2.188,726
20161201|2016-10-10 22:00,11,2.1885,2.1905,2.188,2.1885,1074
20161201|2016-10-10 22:30,11,2.189,2.1905,2.188,2.19,141
20161201|2016-10-10 23:00,11,2.19,2.191,2.19,2.191,35
20161201|2016-10-10 23:30,11,2.191,2.1915,2.191,2.191,67
20161201|2016-10-11 00:00,11,2.1905,2.191,2.188,2.188,198
20161201|2016-10-11 00:30,11,2.188,2.1935,2.188,2.192,704
20161201|2016-10-11 01:00,11,2.192,2.1955,2.192,2.1925,569
20161201|2016-10-11 01:30,11,2.193,2.1985,2.193,2.197,1175
20161201|2016-10-11 02:00,11,2.198,2.198,2.1915,2.195,757
20161201|2016-10-11 02:30,11,2.195,2.1995,2.1925,2.193,1027
20161201|2016-10-11 03:00,11,2.193,2.196,2.1865,2.1865,1570
20161201|2016-10-11 03:30,11,2.1865,2.189,2.185,2.1875,708
20161201|2016-10-11 04:00,11,2.1875,2.188,2.1835,2.186,1406
20161201|2016-10-11 04:30,11,2.186,2.1905,2.185,2.1865,1588
20161201|2016-10-11 05:00,11,2.1865,2.188,2.182,2.1845,1309
20161201|2016-10-11 05:30,11,2.184,2.1855,2.1825,2.185,676
20161201|2016-10-11 06:00,11,2.185,2.185,2.182,2.1835,796
20161201|2016-10-11 06:30,11,2.184,2.1865,2.183,2.186,912
20161201|2016-10-11 07:00,11,2.1855,2.19,2.1845,2.1885,1573
20161201|2016-10-11 07:30,11,2.1885,2.1925,2.1875,2.1925,981
20161201|2016-10-11 08:00,11,2.192,2.1925,2.184,2.187,2404
20161201|2016-10-11 08:30,11,2.1865,2.19,2.184,2.186,2175
20161201|2016-10-11 09:00,11,2.186,2.1865,2.17,2.178,8592
20161201|2016-10-11 09:30,11,2.1775,2.182,2.177,2.179,3102
20161201|2016-10-11 10:00,11,2.179,2.1815,2.175,2.179,1977
20161201|2016-10-11 10:30,11,2.179,2.1805,2.1745,2.1795,2087
20161201|2016-10-11 11:00,11,2.179,2.185,2.179,2.183,2249
20161201|2016-10-11 11:30,11,2.183,2.1865,2.182,2.186,1977
20161201|2016-10-11 12:00,11,2.186,2.187,2.183,2.1835,993
20161201|2016-10-11 12:30,11,2.1835,2.184,2.183,2.184,334
20161201|2016-10-11 13:00,11,2.184,2.185,2.182,2.184,334
20161201|2016-10-11 13:30,11,2.184,2.1845,2.183,2.183,170
20161201|2016-10-11 14:00,11,2.1835,2.185,2.1835,2.1845,182
20161201|2016-10-11 14:30,11,2.1845,2.186,2.1845,2.186,119
20161201|2016-10-11 15:00,11,2.1855,2.1855,2.1845,2.1855,198
20161201|2016-10-11 15:30,11,2.1855,2.1875,2.1845,2.1875,162
20161201|2016-10-11 17:00,12,2.188,2.188,2.185,2.186,92
20161201|2016-10-11 17:30,12,2.186,2.1865,2.1855,2.186,72
20161201|2016-10-11 18:00,12,2.1865,2.189,2.1865,2.1885,123
20161201|2016-10-11 18:30,12,2.1885,2.19,2.188,2.188,121
20161201|2016-10-11 19:00,12,2.188,2.1895,2.187,2.189,270
20161201|2016-10-11 19:30,12,2.189,2.189,2.1885,2.1885,65
20161201|2016-10-11 20:00,12,2.1885,2.1885,2.1835,2.1855,932
20161201|2016-10-11 20:30,12,2.1855,2.188,2.1845,2.188,389
20161201|2016-10-11 21:00,12,2.1885,2.1895,2.1875,2.188,268
20161201|2016-10-11 21:30,12,2.188,2.1885,2.187,2.1875,517
20161201|2016-10-11 22:00,12,2.1875,2.188,2.186,2.1865,308
20161201|2016-10-11 22:30,12,2.187,2.1875,2.1865,2.1865,92
20161201|2016-10-11 23:00,12,2.1865,2.1875,2.1865,2.1875,21
20161201|2016-10-11 23:30,12,2.1875,2.188,2.187,2.1875,87
20161201|2016-10-12 00:00,12,2.1875,2.188,2.186,2.186,48
20161201|2016-10-12 00:30,12,2.186,2.1865,2.1805,2.183,978
20161201|2016-10-12 01:00,12,2.183,2.185,2.1815,2.183,889
20161201|2016-10-12 01:30,12,2.183,2.184,2.179,2.183,1192
20161201|2016-10-12 02:00,12,2.183,2.1855,2.181,2.181,871
20161201|2016-10-12 02:30,12,2.181,2.184,2.1795,2.1835,594
20161201|2016-10-12 03:00,12,2.1835,2.188,2.1825,2.187,828
20161201|2016-10-12 03:30,12,2.187,2.187,2.184,2.185,558
20161201|2016-10-12 04:00,12,2.185,2.185,2.183,2.184,260
20161201|2016-10-12 04:30,12,2.184,2.1855,2.1835,2.1845,197
20161201|2016-10-12 05:00,12,2.184,2.1855,2.183,2.185,590
20161201|2016-10-12 05:30,12,2.1855,2.187,2.1845,2.185,594
20161201|2016-10-12 06:00,12,2.1855,2.1875,2.1835,2.1875,646
20161201|2016-10-12 06:30,12,2.188,2.1885,2.1845,2.1875,860
20161201|2016-10-12 07:00,12,2.1875,2.192,2.187,2.1885,1535
20161201|2016-10-12 07:30,12,2.189,2.189,2.186,2.1875,789
20161201|2016-10-12 08:00,12,2.1875,2.194,2.18,2.1845,4895
20161201|2016-10-12 08:30,12,2.184,2.188,2.181,2.1875,2173
20161201|2016-10-12 09:00,12,2.188,2.1915,2.186,2.1885,2093
20161201|2016-10-12 09:30,12,2.1885,2.189,2.1825,2.183,1616
20161201|2016-10-12 10:00,12,2.183,2.1855,2.1755,2.1785,2366
20161201|2016-10-12 10:30,12,2.1785,2.181,2.177,2.1775,1931
20161201|2016-10-12 11:00,12,2.178,2.1815,2.178,2.1805,1085
20161201|2016-10-12 11:30,12,2.1805,2.182,2.1755,2.177,1981
20161201|2016-10-12 12:00,12,2.1765,2.179,2.176,2.1775,643
20161201|2016-10-12 12:30,12,2.178,2.178,2.1765,2.1775,514
20161201|2016-10-12 13:00,12,2.177,2.181,2.176,2.178,683
20161201|2016-10-12 13:30,12,2.1775,2.1795,2.177,2.177,367
20161201|2016-10-12 14:00,12,2.177,2.1785,2.1765,2.1765,190
20161201|2016-10-12 14:30,12,2.1765,2.1775,2.176,2.176,86
20161201|2016-10-12 15:00,12,2.1765,2.1775,2.1755,2.1755,125
20161201|2016-10-12 15:30,12,2.1755,2.1765,2.175,2.175,292
20161201|2016-10-12 17:00,13,2.176,2.1785,2.175,2.1755,142
20161201|2016-10-12 17:30,13,2.176,2.177,2.176,2.176,99
20161201|2016-10-12 18:00,13,2.176,2.1765,2.175,2.1755,56
20161201|2016-10-12 18:30,13,2.175,2.176,2.175,2.176,80
20161201|2016-10-12 19:00,13,2.176,2.178,2.1755,2.177,326
20161201|2016-10-12 19:30,13,2.1765,2.1775,2.176,2.1765,193
20161201|2016-10-12 20:00,13,2.1765,2.1795,2.175,2.1775,580
20161201|2016-10-12 20:30,13,2.1775,2.18,2.1765,2.1785,478
20161201|2016-10-12 21:00,13,2.1785,2.179,2.1735,2.1745,725
20161201|2016-10-12 21:30,13,2.174,2.175,2.171,2.1725,1249
20161201|2016-10-12 22:00,13,2.172,2.1725,2.1705,2.1715,496
20161201|2016-10-12 22:30,13,2.1715,2.1715,2.1655,2.169,880
20161201|2016-10-12 23:00,13,2.1685,2.1685,2.167,2.168,121
20161201|2016-10-12 23:30,13,2.1685,2.169,2.168,2.169,111
20161201|2016-10-13 00:00,13,2.1685,2.169,2.167,2.1675,244
20161201|2016-10-13 00:30,13,2.1675,2.17,2.166,2.1665,613
20161201|2016-10-13 01:00,13,2.1665,2.1675,2.158,2.16,2344
20161201|2016-10-13 01:30,13,2.16,2.1625,2.1585,2.161,1631
20161201|2016-10-13 02:00,13,2.1615,2.1615,2.1545,2.1545,3916
20161201|2016-10-13 02:30,13,2.155,2.1595,2.1545,2.1585,1373
20161201|2016-10-13 03:00,13,2.159,2.159,2.155,2.157,652
20161201|2016-10-13 03:30,13,2.1565,2.1575,2.156,2.157,350
20161201|2016-10-13 04:00,13,2.157,2.159,2.1565,2.159,362
20161201|2016-10-13 04:30,13,2.159,2.162,2.1585,2.1595,1092
20161201|2016-10-13 05:00,13,2.1595,2.16,2.1585,2.159,539
20161201|2016-10-13 05:30,13,2.1585,2.159,2.157,2.159,640
20161201|2016-10-13 06:00,13,2.1585,2.161,2.158,2.1605,862
20161201|2016-10-13 06:30,13,2.161,2.162,2.158,2.16,1521
20161201|2016-10-13 07:00,13,2.1605,2.1615,2.1275,2.131,13421
20161201|2016-10-13 07:30,13,2.131,2.135,2.1175,2.127,9366
20161201|2016-10-13 08:00,13,2.127,2.128,2.1175,2.126,9180
20161201|2016-10-13 08:30,13,2.126,2.1285,2.1235,2.128,4904
20161201|2016-10-13 09:00,13,2.128,2.1315,2.121,2.122,5232
20161201|2016-10-13 09:30,13,2.122,2.1255,2.1205,2.1245,2365
20161201|2016-10-13 10:00,13,2.1245,2.127,2.1205,2.121,5130
20161201|2016-10-13 10:30,13,2.121,2.1265,2.1165,2.1255,7489
20161201|2016-10-13 11:00,13,2.1255,2.1265,2.1235,2.126,1875
20161201|2016-10-13 11:30,13,2.1265,2.128,2.1215,2.1215,2756
20161201|2016-10-13 12:00,13,2.122,2.1235,2.1215,2.1225,1187
20161201|2016-10-13 12:30,13,2.123,2.127,2.1225,2.127,833
20161201|2016-10-13 13:00,13,2.127,2.128,2.124,2.125,619
20161201|2016-10-13 13:30,13,2.1245,2.1255,2.1245,2.125,264
20161201|2016-10-13 14:00,13,2.125,2.1255,2.1245,2.125,142
20161201|2016-10-13 14:30,13,2.125,2.125,2.123,2.1235,449
20161201|2016-10-13 15:00,13,2.1235,2.124,2.121,2.1215,259
20161201|2016-10-13 15:30,13,2.1215,2.124,2.121,2.124,215
20161201|2016-10-13 17:00,14,2.126,2.126,2.1195,2.1225,228
20161201|2016-10-13 17:30,14,2.123,2.1235,2.1225,2.1235,30
20161201|2016-10-13 18:00,14,2.1235,2.1245,2.1235,2.124,44
20161201|2016-10-13 18:30,14,2.124,2.1245,2.1235,2.1245,55
20161201|2016-10-13 19:00,14,2.124,2.1245,2.123,2.123,398
20161201|2016-10-13 19:30,14,2.1235,2.125,2.1235,2.125,304
20161201|2016-10-13 20:00,14,2.125,2.13,2.125,2.1295,1582
20161201|2016-10-13 20:30,14,2.1295,2.132,2.129,2.1315,1491
20161201|2016-10-13 21:00,14,2.131,2.132,2.13,2.1305,689
20161201|2016-10-13 21:30,14,2.1305,2.131,2.1285,2.1305,682
20161201|2016-10-13 22:00,14,2.1305,2.131,2.1275,2.1295,465
20161201|2016-10-13 22:30,14,2.1295,2.1295,2.127,2.127,167
20161201|2016-10-13 23:00,14,2.1265,2.1285,2.1265,2.127,165
20161201|2016-10-13 23:30,14,2.127,2.129,2.1265,2.1285,211
20161201|2016-10-14 00:00,14,2.129,2.129,2.1265,2.127,370
20161201|2016-10-14 00:30,14,2.127,2.1305,2.1245,2.13,1057
20161201|2016-10-14 01:00,14,2.1295,2.1305,2.1275,2.1295,680
20161201|2016-10-14 01:30,14,2.1295,2.13,2.128,2.1295,1365
20161201|2016-10-14 02:00,14,2.1295,2.1315,2.125,2.126,1283
20161201|2016-10-14 02:30,14,2.1255,2.129,2.1255,2.129,800
20161201|2016-10-14 03:00,14,2.129,2.1295,2.1215,2.1225,1156
20161201|2016-10-14 03:30,14,2.123,2.124,2.121,2.1235,885
20161201|2016-10-14 04:00,14,2.1235,2.1235,2.1205,2.1215,526
20161201|2016-10-14 04:30,14,2.1215,2.123,2.1145,2.1145,2203
20161201|2016-10-14 05:00,14,2.1145,2.1185,2.113,2.115,1180
20161201|2016-10-14 05:30,14,2.1155,2.121,2.1145,2.118,902
20161201|2016-10-14 06:00,14,2.118,2.121,2.117,2.118,663
20161201|2016-10-14 06:30,14,2.1185,2.12,2.1155,2.116,1201
20161201|2016-10-14 07:00,14,2.116,2.1175,2.1095,2.1125,4078
20161201|2016-10-14 07:30,14,2.1125,2.118,2.1115,2.115,3535
20161201|2016-10-14 08:00,14,2.1145,2.1205,2.1145,2.119,4184
20161201|2016-10-14 08:30,14,2.119,2.122,2.116,2.1175,3068
20161201|2016-10-14 09:00,14,2.1175,2.1245,2.111,2.113,4807
20161201|2016-10-14 09:30,14,2.113,2.1155,2.1105,2.111,2733
20161201|2016-10-14 10:00,14,2.111,2.1145,2.11,2.1105,3398
20161201|2016-10-14 10:30,14,2.1105,2.1115,2.105,2.1055,4507
20161201|2016-10-14 11:00,14,2.1055,2.1095,2.1045,2.108,2105
20161201|2016-10-14 11:30,14,2.108,2.1115,2.1065,2.111,3106
20161201|2016-10-14 12:00,14,2.111,2.1115,2.1055,2.1075,1529
20161201|2016-10-14 12:30,14,2.1075,2.11,2.107,2.107,720
20161201|2016-10-14 13:00,14,2.1065,2.1085,2.1065,2.108,342
20161201|2016-10-14 13:30,14,2.108,2.108,2.1065,2.1065,165
20161201|2016-10-14 14:00,14,2.107,2.1075,2.1065,2.1065,124
20161201|2016-10-14 14:30,14,2.1065,2.108,2.106,2.107,466
20161201|2016-10-14 15:00,14,2.1075,2.108,2.1065,2.107,152
20161201|2016-10-14 15:30,14,2.107,2.1075,2.1045,2.1055,264
20161201|2016-10-16 17:00,17,2.109,2.109,2.1,2.103,704
20161201|2016-10-16 17:30,17,2.103,2.106,2.101,2.106,230
20161201|2016-10-16 18:00,17,2.1055,2.1075,2.1055,2.106,93
20161201|2016-10-16 18:30,17,2.106,2.106,2.1055,2.1055,29
20161201|2016-10-16 19:00,17,2.1055,2.108,2.1045,2.1075,367
20161201|2016-10-16 19:30,17,2.1075,2.108,2.107,2.1075,270
20161201|2016-10-16 20:00,17,2.1075,2.1125,2.1075,2.111,2188
20161201|2016-10-16 20:30,17,2.111,2.1145,2.11,2.114,980
20161201|2016-10-16 21:00,17,2.114,2.1145,2.1135,2.1145,457
20161201|2016-10-16 21:30,17,2.114,2.1165,2.113,2.1155,811
20161201|2016-10-16 22:00,17,2.116,2.1185,2.1155,2.118,423
20161201|2016-10-16 22:30,17,2.118,2.118,2.117,2.117,131
20161201|2016-10-16 23:00,17,2.1165,2.117,2.116,2.116,99
20161201|2016-10-16 23:30,17,2.116,2.116,2.1145,2.1155,269
20161201|2016-10-17 00:00,17,2.1155,2.116,2.115,2.1155,152
20161201|2016-10-17 00:30,17,2.1155,2.118,2.115,2.118,555
20161201|2016-10-17 01:00,17,2.118,2.118,2.1145,2.116,1062
20161201|2016-10-17 01:30,17,2.116,2.116,2.113,2.116,1774
20161201|2016-10-17 02:00,17,2.116,2.116,2.11,2.111,1250
20161201|2016-10-17 02:30,17,2.111,2.116,2.1105,2.1105,942
20161201|2016-10-17 03:00,17,2.1105,2.115,2.109,2.1145,1105
20161201|2016-10-17 03:30,17,2.115,2.116,2.113,2.1135,741
20161201|2016-10-17 04:00,17,2.1135,2.114,2.1105,2.111,458
20161201|2016-10-17 04:30,17,2.111,2.1115,2.1105,2.111,314
20161201|2016-10-17 05:00,17,2.111,2.1115,2.1085,2.1085,699
20161201|2016-10-17 05:30,17,2.1085,2.113,2.108,2.112,1369
20161201|2016-10-17 06:00,17,2.1125,2.118,2.1115,2.1175,2232
20161201|2016-10-17 06:30,17,2.1175,2.12,2.115,2.116,2413
20161201|2016-10-17 07:00,17,2.1155,2.1165,2.1105,2.1105,2309
20161201|2016-10-17 07:30,17,2.1105,2.113,2.1085,2.111,2285
20161201|2016-10-17 08:00,17,2.1105,2.1135,2.1105,2.112,2635
20161201|2016-10-17 08:30,17,2.1115,2.112,2.106,2.1075,4385
20161201|2016-10-17 09:00,17,2.1075,2.111,2.1055,2.108,3529
20161201|2016-10-17 09:30,17,2.108,2.11,2.1075,2.11,1882
20161201|2016-10-17 10:00,17,2.1095,2.11,2.1055,2.106,2426
20161201|2016-10-17 10:30,17,2.106,2.1075,2.1035,2.106,2811
20161201|2016-10-17 11:00,17,2.1055,2.107,2.1045,2.105,1087
20161201|2016-10-17 11:30,17,2.1045,2.109,2.103,2.1075,4079
20161201|2016-10-17 12:00,17,2.108,2.108,2.1065,2.1065,562
20161201|2016-10-17 12:30,17,2.107,2.1075,2.1045,2.1045,448
20161201|2016-10-17 13:00,17,2.105,2.106,2.1035,2.1045,536
20161201|2016-10-17 13:30,17,2.105,2.1055,2.1045,2.1055,139
20161201|2016-10-17 14:00,17,2.1055,2.1065,2.1055,2.106,151
20161201|2016-10-17 14:30,17,2.106,2.106,2.1045,2.1045,127
20161201|2016-10-17 15:00,17,2.105,2.1055,2.103,2.105,147
20161201|2016-10-17 15:30,17,2.105,2.107,2.104,2.104,137
20161201|2016-10-17 17:00,18,2.1035,2.104,2.103,2.104,114
20161201|2016-10-17 17:30,18,2.104,2.1075,2.104,2.1075,157
20161201|2016-10-17 18:00,18,2.107,2.1075,2.107,2.107,51
20161201|2016-10-17 18:30,18,2.1065,2.1075,2.1065,2.107,77
20161201|2016-10-17 19:00,18,2.107,2.109,2.106,2.109,257
20161201|2016-10-17 19:30,18,2.109,2.111,2.109,2.109,261
20161201|2016-10-17 20:00,18,2.109,2.112,2.109,2.1115,668
20161201|2016-10-17 20:30,18,2.1115,2.1125,2.1105,2.112,433
20161201|2016-10-17 21:00,18,2.112,2.113,2.1115,2.1125,318
20161201|2016-10-17 21:30,18,2.1125,2.113,2.1115,2.112,643
20161201|2016-10-17 22:00,18,2.112,2.114,2.1115,2.1135,566
20161201|2016-10-17 22:30,18,2.114,2.1145,2.112,2.1135,198
20161201|2016-10-17 23:00,18,2.113,2.114,2.112,2.114,248
20161201|2016-10-17 23:30,18,2.114,2.1145,2.1125,2.1125,196
20161201|2016-10-18 00:00,18,2.1125,2.1165,2.112,2.115,524
20161201|2016-10-18 00:30,18,2.115,2.1185,2.1135,2.1185,985
20161201|2016-10-18 01:00,18,2.1185,2.119,2.1155,2.1185,1305
20161201|2016-10-18 01:30,18,2.1185,2.122,2.1185,2.121,1227
20161201|2016-10-18 02:00,18,2.1205,2.123,2.117,2.118,1086
20161201|2016-10-18 02:30,18,2.118,2.1185,2.1145,2.1145,975
20161201|2016-10-18 03:00,18,2.1145,2.1185,2.1145,2.1175,651
20161201|2016-10-18 03:30,18,2.1175,2.1215,2.117,2.1185,609
20161201|2016-10-18 04:00,18,2.1185,2.1185,2.116,2.1165,289
20161201|2016-10-18 04:30,18,2.1165,2.1175,2.114,2.1145,615
20161201|2016-10-18 05:00,18,2.1145,2.1145,2.112,2.1125,834
20161201|2016-10-18 05:30,18,2.1125,2.1125,2.1105,2.111,1321
20161201|2016-10-18 06:00,18,2.111,2.1115,2.11,2.1105,702
20161201|2016-10-18 06:30,18,2.1105,2.1135,2.1105,2.111,678
20161201|2016-10-18 07:00,18,2.111,2.111,2.108,2.1095,1754
20161201|2016-10-18 07:30,18,2.11,2.1145,2.1095,2.1115,2826
20161201|2016-10-18 08:00,18,2.111,2.117,2.111,2.1155,6533
20161201|2016-10-18 08:30,18,2.1155,2.116,2.1095,2.11,6823
20161201|2016-10-18 09:00,18,2.11,2.11,2.106,2.1065,3172
20161201|2016-10-18 09:30,18,2.1065,2.1105,2.1065,2.107,2086
20161201|2016-10-18 10:00,18,2.107,2.1085,2.105,2.1055,1888
20161201|2016-10-18 10:30,18,2.1055,2.109,2.105,2.1085,2323
20161201|2016-10-18 11:00,18,2.1085,2.1095,2.107,2.1075,1167
20161201|2016-10-18 11:30,18,2.1075,2.1075,2.105,2.1055,2848
20161201|2016-10-18 12:00,18,2.1055,2.1065,2.105,2.1055,806
20161201|2016-10-18 12:30,18,2.106,2.106,2.103,2.1045,909
20161201|2016-10-18 13:00,18,2.1045,2.1055,2.1035,2.105,337
20161201|2016-10-18 13:30,18,2.1055,2.106,2.104,2.105,245
20161201|2016-10-18 14:00,18,2.105,2.1055,2.1045,2.1045,167
20161201|2016-10-18 14:30,18,2.1045,2.105,2.104,2.104,156
20161201|2016-10-18 15:00,18,2.104,2.105,2.104,2.105,173
20161201|2016-10-18 15:30,18,2.105,2.106,2.0915,2.1,975
20161201|2016-10-18 17:00,19,2.1,2.1015,2.0965,2.1005,292
20161201|2016-10-18 17:30,19,2.1,2.1025,2.1,2.102,229
20161201|2016-10-18 18:00,19,2.102,2.102,2.101,2.102,60
20161201|2016-10-18 18:30,19,2.102,2.103,2.102,2.103,101
20161201|2016-10-18 19:00,19,2.1035,2.1045,2.1025,2.1035,408
20161201|2016-10-18 19:30,19,2.1035,2.107,2.1035,2.107,373
20161201|2016-10-18 20:00,19,2.1065,2.1085,2.104,2.1065,1120
20161201|2016-10-18 20:30,19,2.106,2.107,2.104,2.1065,497
20161201|2016-10-18 21:00,19,2.107,2.107,2.1035,2.104,539
20161201|2016-10-18 21:30,19,2.104,2.106,2.104,2.105,631
20161201|2016-10-18 22:00,19,2.1045,2.1055,2.103,2.104,426
20161201|2016-10-18 22:30,19,2.104,2.105,2.1035,2.104,167
20161201|2016-10-18 23:00,19,2.104,2.104,2.1035,2.1035,85
20161201|2016-10-18 23:30,19,2.1035,2.1045,2.1025,2.104,264
20161201|2016-10-19 00:00,19,2.1035,2.1045,2.1035,2.104,113
20161201|2016-10-19 00:30,19,2.104,2.105,2.1015,2.104,673
20161201|2016-10-19 01:00,19,2.1035,2.1045,2.1015,2.104,867
20161201|2016-10-19 01:30,19,2.104,2.105,2.0985,2.1005,1467
20161201|2016-10-19 02:00,19,2.1005,2.103,2.099,2.1,981
20161201|2016-10-19 02:30,19,2.1005,2.1025,2.0995,2.1005,485
20161201|2016-10-19 03:00,19,2.1,2.102,2.0965,2.1015,2389
20161201|2016-10-19 03:30,19,2.102,2.103,2.0975,2.1,1083
20161201|2016-10-19 04:00,19,2.1,2.101,2.099,2.1,387
20161201|2016-10-19 04:30,19,2.1,2.1,2.099,2.1,322
20161201|2016-10-19 05:00,19,2.1,2.1005,2.099,2.1,765
20161201|2016-10-19 05:30,19,2.1005,2.101,2.0995,2.101,1196
20161201|2016-10-19 06:00,19,2.101,2.1015,2.1,2.1,731
20161201|2016-10-19 06:30,19,2.1005,2.1035,2.0995,2.103,1371
20161201|2016-10-19 07:00,19,2.103,2.105,2.0995,2.0995,1886
20161201|2016-10-19 07:30,19,2.0995,2.103,2.0985,2.102,1460
20161201|2016-10-19 08:00,19,2.102,2.103,2.094,2.096,4959
20161201|2016-10-19 08:30,19,2.096,2.096,2.0875,2.089,7524
20161201|2016-10-19 09:00,19,2.0885,2.0915,2.088,2.0905,2831
20161201|2016-10-19 09:30,19,2.0905,2.1055,2.09,2.1045,5978
20161201|2016-10-19 10:00,19,2.1045,2.109,2.103,2.1075,5902
20161201|2016-10-19 10:30,19,2.1075,2.111,2.1055,2.107,4069
20161201|2016-10-19 11:00,19,2.107,2.1085,2.106,2.107,1298
20161201|2016-10-19 11:30,19,2.107,2.108,2.102,2.1025,1836
20161201|2016-10-19 12:00,19,2.1025,2.105,2.102,2.1045,790
20161201|2016-10-19 12:30,19,2.1045,2.105,2.103,2.1035,500
20161201|2016-10-19 13:00,19,2.1035,2.1045,2.1015,2.102,334
20161201|2016-10-19 13:30,19,2.1025,2.1035,2.101,2.103,265
20161201|2016-10-19 14:00,19,2.1025,2.104,2.1025,2.1035,98
20161201|2016-10-19 14:30,19,2.1035,2.1045,2.1035,2.1045,219
20161201|2016-10-19 15:00,19,2.1045,2.1045,2.103,2.103,180
20161201|2016-10-19 15:30,19,2.1035,2.1065,2.1025,2.1035,164
20161201|2016-10-19 17:00,20,2.1015,2.1035,2.1015,2.1035,222
20161201|2016-10-19 17:30,20,2.103,2.1035,2.103,2.103,56
20161201|2016-10-19 18:00,20,2.1035,2.104,2.1035,2.104,67
20161201|2016-10-19 18:30,20,2.104,2.1045,2.103,2.103,67
20161201|2016-10-19 19:00,20,2.103,2.1055,2.1025,2.1045,198
20161201|2016-10-19 19:30,20,2.1045,2.1055,2.1025,2.105,258
20161201|2016-10-19 20:00,20,2.1045,2.1065,2.1035,2.106,960
20161201|2016-10-19 20:30,20,2.106,2.1075,2.1045,2.1065,446
20161201|2016-10-19 21:00,20,2.107,2.107,2.106,2.1065,308
20161201|2016-10-19 21:30,20,2.106,2.11,2.106,2.1095,660
20161201|2016-10-19 22:00,20,2.1095,2.1115,2.109,2.111,807
20161201|2016-10-19 22:30,20,2.111,2.1115,2.1105,2.1105,94
20161201|2016-10-19 23:00,20,2.111,2.111,2.11,2.11,81
20161201|2016-10-19 23:30,20,2.11,2.11,2.1085,2.1085,227
20161201|2016-10-20 00:00,20,2.1085,2.1085,2.107,2.107,181
20161201|2016-10-20 00:30,20,2.1075,2.1095,2.107,2.1085,513
20161201|2016-10-20 01:00,20,2.108,2.1085,2.104,2.1045,786
20161201|2016-10-20 01:30,20,2.1045,2.1065,2.1025,2.1045,991
20161201|2016-10-20 02:00,20,2.104,2.1045,2.0945,2.097,1680
20161201|2016-10-20 02:30,20,2.0965,2.0975,2.0955,2.0955,682
20161201|2016-10-20 03:00,20,2.0955,2.097,2.0955,2.096,531
20161201|2016-10-20 03:30,20,2.096,2.096,2.094,2.095,522
20161201|2016-10-20 04:00,20,2.0945,2.095,2.092,2.093,679
20161201|2016-10-20 04:30,20,2.093,2.094,2.092,2.0935,424
20161201|2016-10-20 05:00,20,2.0935,2.094,2.092,2.094,380
20161201|2016-10-20 05:30,20,2.094,2.094,2.092,2.0935,416
20161201|2016-10-20 06:00,20,2.0935,2.0975,2.0925,2.0965,1146
20161201|2016-10-20 06:30,20,2.097,2.0975,2.0945,2.096,1000
20161201|2016-10-20 07:00,20,2.0955,2.098,2.094,2.0955,1809
20161201|2016-10-20 07:30,20,2.096,2.0995,2.0945,2.0985,1377
20161201|2016-10-20 08:00,20,2.0985,2.101,2.0935,2.0945,3326
20161201|2016-10-20 08:30,20,2.0945,2.0975,2.093,2.094,2107
20161201|2016-10-20 09:00,20,2.094,2.0955,2.089,2.0895,3910
20161201|2016-10-20 09:30,20,2.089,2.0935,2.0845,2.0925,5068
20161201|2016-10-20 10:00,20,2.093,2.096,2.0915,2.0925,1794
20161201|2016-10-20 10:30,20,2.0925,2.096,2.091,2.096,2125
20161201|2016-10-20 11:00,20,2.096,2.099,2.095,2.0965,1581
20161201|2016-10-20 11:30,20,2.097,2.097,2.094,2.096,1714
20161201|2016-10-20 12:00,20,2.0965,2.0975,2.095,2.0955,361
20161201|2016-10-20 12:30,20,2.096,2.096,2.0945,2.095,340
20161201|2016-10-20 13:00,20,2.0945,2.0955,2.094,2.0945,203
20161201|2016-10-20 13:30,20,2.0945,2.096,2.094,2.095,224
20161201|2016-10-20 14:00,20,2.095,2.095,2.094,2.094,57
20161201|2016-10-20 14:30,20,2.094,2.095,2.0925,2.0945,293
20161201|2016-10-20 15:00,20,2.0945,2.095,2.0935,2.0945,108
20161201|2016-10-20 15:30,20,2.094,2.095,2.094,2.095,73
20161201|2016-10-20 17:00,21,2.096,2.0965,2.094,2.096,62
20161201|2016-10-20 17:30,21,2.096,2.096,2.0945,2.0945,17
20161201|2016-10-20 18:00,21,2.0945,2.0955,2.0945,2.0955,36
20161201|2016-10-20 18:30,21,2.0955,2.096,2.0945,2.095,84
20161201|2016-10-20 19:00,21,2.0945,2.096,2.0925,2.0945,242
20161201|2016-10-20 19:30,21,2.0945,2.0945,2.0935,2.094,120
20161201|2016-10-20 20:00,21,2.094,2.096,2.0925,2.094,742
20161201|2016-10-20 20:30,21,2.0935,2.0965,2.0925,2.096,561
20161201|2016-10-20 21:00,21,2.0955,2.096,2.0935,2.0945,266
20161201|2016-10-20 21:30,21,2.0945,2.0965,2.0945,2.0955,686
20161201|2016-10-20 22:00,21,2.0955,2.0955,2.0935,2.0945,675
20161201|2016-10-20 22:30,21,2.0945,2.095,2.0945,2.095,21
20161201|2016-10-20 23:00,21,2.095,2.0975,2.095,2.0975,186
20161201|2016-10-20 23:30,21,2.0975,2.098,2.095,2.098,236
20161201|2016-10-21 00:00,21,2.0975,2.098,2.0965,2.097,170
20161201|2016-10-21 00:30,21,2.0965,2.098,2.095,2.096,389
20161201|2016-10-21 01:00,21,2.0955,2.096,2.0935,2.096,861
20161201|2016-10-21 01:30,21,2.096,2.096,2.094,2.0945,525
20161201|2016-10-21 02:00,21,2.0945,2.096,2.0885,2.09,1027
20161201|2016-10-21 02:30,21,2.0895,2.0915,2.0875,2.0905,836
20161201|2016-10-21 03:00,21,2.0905,2.093,2.09,2.091,399
20161201|2016-10-21 03:30,21,2.091,2.091,2.0865,2.0875,818
20161201|2016-10-21 04:00,21,2.0875,2.088,2.0865,2.087,254
20161201|2016-10-21 04:30,21,2.087,2.095,2.086,2.0945,1915
20161201|2016-10-21 05:00,21,2.094,2.095,2.0935,2.094,478
20161201|2016-10-21 05:30,21,2.0935,2.101,2.093,2.099,1327
20161201|2016-10-21 06:00,21,2.099,2.101,2.099,2.0995,686
20161201|2016-10-21 06:30,21,2.099,2.1,2.0945,2.0955,972
20161201|2016-10-21 07:00,21,2.095,2.098,2.092,2.094,1696
20161201|2016-10-21 07:30,21,2.0935,2.0935,2.0875,2.0885,2144
20161201|2016-10-21 08:00,21,2.0885,2.093,2.086,2.0925,2491
20161201|2016-10-21 08:30,21,2.092,2.099,2.089,2.0965,2504
20161201|2016-10-21 09:00,21,2.0965,2.098,2.0925,2.095,2476
20161201|2016-10-21 09:30,21,2.0945,2.0985,2.0885,2.089,2422
20161201|2016-10-21 10:00,21,2.0895,2.092,2.087,2.0895,2583
20161201|2016-10-21 10:30,21,2.089,2.0905,2.087,2.087,1345
20161201|2016-10-21 11:00,21,2.0875,2.089,2.0865,2.0885,1400
20161201|2016-10-21 11:30,21,2.0885,2.09,2.088,2.0885,1450
20161201|2016-10-21 12:00,21,2.089,2.091,2.088,2.0885,650
20161201|2016-10-21 12:30,21,2.0885,2.0895,2.088,2.089,373
20161201|2016-10-21 13:00,21,2.089,2.0905,2.0885,2.09,289
20161201|2016-10-21 13:30,21,2.09,2.091,2.09,2.0905,140
20161201|2016-10-21 14:00,21,2.0905,2.0905,2.09,2.09,78
20161201|2016-10-21 14:30,21,2.0905,2.091,2.089,2.09,225
20161201|2016-10-21 15:00,21,2.0905,2.091,2.0895,2.0895,72
20161201|2016-10-21 15:30,21,2.09,2.092,2.0895,2.09,121
20161201|2016-10-23 17:00,24,2.089,2.091,2.088,2.09,125
20161201|2016-10-23 17:30,24,2.09,2.091,2.0895,2.0895,52
20161201|2016-10-23 18:00,24,2.09,2.092,2.09,2.0915,65
20161201|2016-10-23 18:30,24,2.091,2.0915,2.089,2.0895,80
20161201|2016-10-23 19:00,24,2.089,2.089,2.0865,2.089,328
20161201|2016-10-23 19:30,24,2.089,2.09,2.089,2.0895,215
20161201|2016-10-23 20:00,24,2.09,2.094,2.0895,2.094,953
20161201|2016-10-23 20:30,24,2.0935,2.095,2.092,2.0945,770
20161201|2016-10-23 21:00,24,2.094,2.0955,2.0935,2.0935,341
20161201|2016-10-23 21:30,24,2.0935,2.098,2.0935,2.098,594
20161201|2016-10-23 22:00,24,2.098,2.099,2.097,2.0985,559
20161201|2016-10-23 22:30,24,2.0985,2.0985,2.0975,2.098,82
20161201|2016-10-23 23:00,24,2.098,2.098,2.097,2.097,134
20161201|2016-10-23 23:30,24,2.097,2.0985,2.0965,2.0985,98
20161201|2016-10-24 00:00,24,2.0985,2.1005,2.098,2.1,434
20161201|2016-10-24 00:30,24,2.1,2.1005,2.098,2.1005,643
20161201|2016-10-24 01:00,24,2.101,2.1035,2.098,2.0985,1405
20161201|2016-10-24 01:30,24,2.098,2.1005,2.094,2.095,1489
20161201|2016-10-24 02:00,24,2.095,2.0955,2.0925,2.0935,1139
20161201|2016-10-24 02:30,24,2.094,2.0985,2.093,2.098,890
20161201|2016-10-24 03:00,24,2.0975,2.102,2.0965,2.0965,1421
20161201|2016-10-24 03:30,24,2.097,2.1005,2.096,2.097,617
20161201|2016-10-24 04:00,24,2.097,2.098,2.0945,2.0945,348
20161201|2016-10-24 04:30,24,2.095,2.096,2.0935,2.0935,679
20161201|2016-10-24 05:00,24,2.0935,2.0935,2.0915,2.092,1177
20161201|2016-10-24 05:30,24,2.092,2.092,2.087,2.089,1903
20161201|2016-10-24 06:00,24,2.089,2.0935,2.0885,2.092,1129
20161201|2016-10-24 06:30,24,2.0925,2.093,2.089,2.0905,1069
20161201|2016-10-24 07:00,24,2.0905,2.0905,2.0855,2.088,2395
20161201|2016-10-24 07:30,24,2.0885,2.092,2.0885,2.0915,1389
20161201|2016-10-24 08:00,24,2.092,2.098,2.0905,2.097,3671
20161201|2016-10-24 08:30,24,2.0975,2.0985,2.0925,2.0965,2546
20161201|2016-10-24 09:00,24,2.096,2.097,2.0895,2.093,2229
20161201|2016-10-24 09:30,24,2.0935,2.0955,2.0915,2.093,1362
20161201|2016-10-24 10:00,24,2.0935,2.0945,2.0905,2.0935,2050
20161201|2016-10-24 10:30,24,2.0935,2.0945,2.091,2.0935,2030
20161201|2016-10-24 11:00,24,2.0935,2.094,2.0905,2.091,1801
20161201|2016-10-24 11:30,24,2.091,2.094,2.091,2.0935,1852
20161201|2016-10-24 12:00,24,2.0935,2.0945,2.0925,2.094,715
20161201|2016-10-24 12:30,24,2.094,2.0945,2.093,2.094,426
20161201|2016-10-24 13:00,24,2.094,2.096,2.094,2.096,546
20161201|2016-10-24 13:30,24,2.0955,2.098,2.0955,2.097,460
20161201|2016-10-24 14:00,24,2.0965,2.097,2.0955,2.096,151
20161201|2016-10-24 14:30,24,2.0955,2.097,2.0955,2.0965,140
20161201|2016-10-24 15:00,24,2.096,2.097,2.095,2.0955,183
20161201|2016-10-24 15:30,24,2.096,2.097,2.095,2.097,113
20161201|2016-10-24 17:00,25,2.0965,2.0965,2.0945,2.0955,66
20161201|2016-10-24 17:30,25,2.096,2.096,2.0945,2.0955,56
20161201|2016-10-24 18:00,25,2.096,2.097,2.0955,2.097,66
20161201|2016-10-24 18:30,25,2.0965,2.0965,2.0945,2.0955,160
20161201|2016-10-24 19:00,25,2.095,2.0965,2.0935,2.094,449
20161201|2016-10-24 19:30,25,2.094,2.096,2.0935,2.0955,144
20161201|2016-10-24 20:00,25,2.095,2.102,2.0945,2.101,1742
20161201|2016-10-24 20:30,25,2.101,2.108,2.0995,2.1065,2142
20161201|2016-10-24 21:00,25,2.1065,2.1115,2.106,2.11,2907
20161201|2016-10-24 21:30,25,2.1095,2.1105,2.105,2.1075,1503
20161201|2016-10-24 22:00,25,2.1075,2.111,2.107,2.11,1056
20161201|2016-10-24 22:30,25,2.11,2.113,2.1095,2.113,610
20161201|2016-10-24 23:00,25,2.1125,2.113,2.1115,2.112,173
20161201|2016-10-24 23:30,25,2.1115,2.112,2.111,2.112,456
20161201|2016-10-25 00:00,25,2.112,2.1135,2.111,2.1125,405
20161201|2016-10-25 00:30,25,2.112,2.1255,2.112,2.123,4680
20161201|2016-10-25 01:00,25,2.123,2.1295,2.1225,2.128,2874
20161201|2016-10-25 01:30,25,2.128,2.132,2.125,2.125,2986
20161201|2016-10-25 02:00,25,2.125,2.129,2.124,2.126,2001
20161201|2016-10-25 02:30,25,2.126,2.13,2.1255,2.128,1018
20161201|2016-10-25 03:00,25,2.128,2.13,2.1275,2.1295,1039
20161201|2016-10-25 03:30,25,2.1295,2.1405,2.1295,2.138,3332
20161201|2016-10-25 04:00,25,2.138,2.1385,2.133,2.135,1603
20161201|2016-10-25 04:30,25,2.135,2.136,2.133,2.135,864
20161201|2016-10-25 05:00,25,2.135,2.137,2.1345,2.1365,448
20161201|2016-10-25 05:30,25,2.137,2.1395,2.137,2.1375,1179
20161201|2016-10-25 06:00,25,2.138,2.139,2.136,2.137,1094
20161201|2016-10-25 06:30,25,2.137,2.1385,2.1325,2.1335,1550
20161201|2016-10-25 07:00,25,2.1335,2.14,2.132,2.139,5101
20161201|2016-10-25 07:30,25,2.139,2.1395,2.1365,2.1375,1940
20161201|2016-10-25 08:00,25,2.1375,2.1465,2.132,2.144,8318
20161201|2016-10-25 08:30,25,2.144,2.1465,2.136,2.141,7650
20161201|2016-10-25 09:00,25,2.1415,2.143,2.133,2.134,4379
20161201|2016-10-25 09:30,25,2.134,2.136,2.1305,2.133,4264
20161201|2016-10-25 10:00,25,2.133,2.138,2.131,2.137,2774
20161201|2016-10-25 10:30,25,2.137,2.1415,2.137,2.1385,3963
20161201|2016-10-25 11:00,25,2.1385,2.1415,2.138,2.14,2677
20161201|2016-10-25 11:30,25,2.14,2.141,2.1375,2.138,2135
20161201|2016-10-25 12:00,25,2.138,2.139,2.1365,2.139,713
20161201|2016-10-25 12:30,25,2.1385,2.1395,2.138,2.139,286
20161201|2016-10-25 13:00,25,2.1385,2.139,2.1375,2.1375,234
20161201|2016-10-25 13:30,25,2.1375,2.138,2.1365,2.137,262
20161201|2016-10-25 14:00,25,2.1375,2.1385,2.1365,2.1375,180
20161201|2016-10-25 14:30,25,2.1375,2.138,2.136,2.137,169
20161201|2016-10-25 15:00,25,2.1365,2.1375,2.136,2.137,196
20161201|2016-10-25 15:30,25,2.137,2.1375,2.134,2.134,256
20161201|2016-10-25 17:00,26,2.139,2.139,2.136,2.137,127
20161201|2016-10-25 17:30,26,2.137,2.137,2.136,2.1365,56
20161201|2016-10-25 18:00,26,2.1365,2.1365,2.136,2.136,60
20161201|2016-10-25 18:30,26,2.1365,2.137,2.1365,2.137,111
20161201|2016-10-25 19:00,26,2.137,2.139,2.136,2.136,267
20161201|2016-10-25 19:30,26,2.1365,2.1385,2.136,2.137,188
20161201|2016-10-25 20:00,26,2.137,2.1405,2.134,2.14,1660
20161201|2016-10-25 20:30,26,2.14,2.141,2.1375,2.138,1041
20161201|2016-10-25 21:00,26,2.138,2.139,2.1375,2.1385,389
20161201|2016-10-25 21:30,26,2.1385,2.139,2.1345,2.1355,712
20161201|2016-10-25 22:00,26,2.136,2.136,2.1285,2.1285,1570
20161201|2016-10-25 22:30,26,2.129,2.129,2.1265,2.1285,745
20161201|2016-10-25 23:00,26,2.1285,2.129,2.1275,2.1285,214
20161201|2016-10-25 23:30,26,2.129,2.132,2.129,2.131,334
20161201|2016-10-26 00:00,26,2.1305,2.131,2.13,2.131,97
20161201|2016-10-26 00:30,26,2.1305,2.1325,2.128,2.129,862
20161201|2016-10-26 01:00,26,2.1295,2.1325,2.128,2.132,1297
20161201|2016-10-26 01:30,26,2.1315,2.1345,2.1305,2.1325,1964
20161201|2016-10-26 02:00,26,2.133,2.1345,2.131,2.134,632
20161201|2016-10-26 02:30,26,2.1345,2.139,2.1345,2.1375,1045
20161201|2016-10-26 03:00,26,2.1375,2.139,2.1345,2.1355,741
20161201|2016-10-26 03:30,26,2.1355,2.138,2.1335,2.137,596
20161201|2016-10-26 04:00,26,2.1365,2.137,2.1335,2.1345,677
20161201|2016-10-26 04:30,26,2.135,2.136,2.134,2.136,473
20161201|2016-10-26 05:00,26,2.1365,2.1375,2.1355,2.1355,396
20161201|2016-10-26 05:30,26,2.136,2.1375,2.1345,2.1355,413
20161201|2016-10-26 06:00,26,2.1355,2.1385,2.1355,2.1365,714
20161201|2016-10-26 06:30,26,2.137,2.138,2.134,2.137,1299
20161201|2016-10-26 07:00,26,2.137,2.14,2.135,2.1385,1990
20161201|2016-10-26 07:30,26,2.1385,2.1395,2.1365,2.138,1153
20161201|2016-10-26 08:00,26,2.138,2.14,2.1355,2.1355,2447
20161201|2016-10-26 08:30,26,2.135,2.1465,2.135,2.1395,4177
20161201|2016-10-26 09:00,26,2.1395,2.1415,2.136,2.1395,3233
20161201|2016-10-26 09:30,26,2.139,2.1465,2.139,2.1425,4412
20161201|2016-10-26 10:00,26,2.142,2.145,2.1415,2.1445,1812
20161201|2016-10-26 10:30,26,2.1445,2.145,2.139,2.143,2500
20161201|2016-10-26 11:00,26,2.143,2.146,2.143,2.146,1493
20161201|2016-10-26 11:30,26,2.1455,2.149,2.144,2.145,2957
20161201|2016-10-26 12:00,26,2.1445,2.146,2.1435,2.145,999
20161201|2016-10-26 12:30,26,2.1455,2.1465,2.1435,2.146,894
20161201|2016-10-26 13:00,26,2.146,2.146,2.1435,2.1435,313
20161201|2016-10-26 13:30,26,2.1435,2.144,2.141,2.141,335
20161201|2016-10-26 14:00,26,2.141,2.1415,2.14,2.14,202
20161201|2016-10-26 14:30,26,2.14,2.141,2.1395,2.14,239
20161201|2016-10-26 15:00,26,2.1405,2.142,2.14,2.1415,118
20161201|2016-10-26 15:30,26,2.1415,2.1415,2.14,2.14,86
20161201|2016-10-26 17:00,27,2.1425,2.1425,2.14,2.1405,87
20161201|2016-10-26 17:30,27,2.141,2.141,2.1405,2.1405,38
20161201|2016-10-26 18:00,27,2.14,2.1425,2.14,2.141,91
20161201|2016-10-26 18:30,27,2.1415,2.142,2.141,2.1415,76
20161201|2016-10-26 19:00,27,2.1415,2.1415,2.1395,2.14,163
20161201|2016-10-26 19:30,27,2.1405,2.142,2.1405,2.141,124
20161201|2016-10-26 20:00,27,2.1405,2.1425,2.1365,2.1405,1168
20161201|2016-10-26 20:30,27,2.1405,2.1405,2.134,2.135,805
20161201|2016-10-26 21:00,27,2.1345,2.1365,2.1335,2.136,383
20161201|2016-10-26 21:30,27,2.136,2.136,2.1325,2.133,365
20161201|2016-10-26 22:00,27,2.133,2.134,2.1315,2.133,793
20161201|2016-10-26 22:30,27,2.133,2.134,2.132,2.1325,265
20161201|2016-10-26 23:00,27,2.1325,2.134,2.132,2.134,109
20161201|2016-10-26 23:30,27,2.1345,2.135,2.1325,2.134,142
20161201|2016-10-27 00:00,27,2.134,2.134,2.1315,2.1325,210
20161201|2016-10-27 00:30,27,2.133,2.136,2.133,2.1355,386
20161201|2016-10-27 01:00,27,2.136,2.139,2.1355,2.138,929
20161201|2016-10-27 01:30,27,2.1375,2.1385,2.1345,2.135,1114
20161201|2016-10-27 02:00,27,2.1355,2.136,2.1305,2.135,1423
20161201|2016-10-27 02:30,27,2.135,2.1425,2.135,2.1415,984
20161201|2016-10-27 03:00,27,2.1415,2.156,2.1415,2.154,2778
20161201|2016-10-27 03:30,27,2.154,2.1555,2.1465,2.148,1307
20161201|2016-10-27 04:00,27,2.148,2.153,2.1475,2.1515,811
20161201|2016-10-27 04:30,27,2.152,2.1525,2.1495,2.15,418
20161201|2016-10-27 05:00,27,2.15,2.1555,2.15,2.155,885
20161201|2016-10-27 05:30,27,2.1555,2.1635,2.1545,2.1615,2293
20161201|2016-10-27 06:00,27,2.1615,2.165,2.16,2.1615,1464
20161201|2016-10-27 06:30,27,2.161,2.1625,2.1585,2.159,1074
20161201|2016-10-27 07:00,27,2.159,2.162,2.1585,2.161,2010
20161201|2016-10-27 07:30,27,2.161,2.161,2.1535,2.154,3688
20161201|2016-10-27 08:00,27,2.154,2.1555,2.151,2.1525,4023
20161201|2016-10-27 08:30,27,2.152,2.1565,2.151,2.1555,2901
20161201|2016-10-27 09:00,27,2.155,2.1575,2.1525,2.1535,2742
20161201|2016-10-27 09:30,27,2.1535,2.16,2.153,2.157,4485
20161201|2016-10-27 10:00,27,2.157,2.165,2.156,2.1635,4140
20161201|2016-10-27 10:30,27,2.164,2.166,2.1625,2.1635,3116
20161201|2016-10-27 11:00,27,2.1635,2.167,2.1635,2.1655,2492
20161201|2016-10-27 11:30,27,2.165,2.165,2.1615,2.1625,3299
20161201|2016-10-27 12:00,27,2.162,2.164,2.161,2.164,940
20161201|2016-10-27 12:30,27,2.1635,2.1645,2.162,2.163,475
20161201|2016-10-27 13:00,27,2.1625,2.1645,2.1625,2.1645,348
20161201|2016-10-27 13:30,27,2.164,2.164,2.1625,2.1625,124
20161201|2016-10-27 14:00,27,2.1625,2.163,2.1615,2.1615,99
20161201|2016-10-27 14:30,27,2.1615,2.1635,2.1605,2.163,398
20161201|2016-10-27 15:00,27,2.163,2.1645,2.162,2.1625,264
20161201|2016-10-27 15:30,27,2.1625,2.164,2.162,2.164,236
20161201|2016-10-27 17:00,28,2.1655,2.1665,2.1625,2.163,98
20161201|2016-10-27 17:30,28,2.1635,2.164,2.1625,2.1635,104
20161201|2016-10-27 18:00,28,2.1635,2.1645,2.163,2.1635,76
20161201|2016-10-27 18:30,28,2.163,2.163,2.162,2.163,53
20161201|2016-10-27 19:00,28,2.163,2.164,2.161,2.162,465
20161201|2016-10-27 19:30,28,2.1615,2.1625,2.1605,2.161,220
20161201|2016-10-27 20:00,28,2.1605,2.1645,2.158,2.1595,1679
20161201|2016-10-27 20:30,28,2.16,2.169,2.159,2.166,2536
20161201|2016-10-27 21:00,28,2.166,2.1665,2.163,2.165,905
20161201|2016-10-27 21:30,28,2.165,2.165,2.161,2.1625,622
20161201|2016-10-27 22:00,28,2.163,2.165,2.162,2.165,471
20161201|2016-10-27 22:30,28,2.165,2.1665,2.1645,2.1665,216
20161201|2016-10-27 23:00,28,2.1665,2.168,2.1645,2.1665,402
20161201|2016-10-27 23:30,28,2.166,2.1675,2.1655,2.167,160
20161201|2016-10-28 00:00,28,2.167,2.1675,2.1665,2.167,172
20161201|2016-10-28 00:30,28,2.167,2.1675,2.1635,2.1645,526
20161201|2016-10-28 01:00,28,2.1645,2.169,2.1635,2.168,1371
20161201|2016-10-28 01:30,28,2.168,2.1685,2.1655,2.1675,1177
20161201|2016-10-28 02:00,28,2.168,2.1685,2.1625,2.1685,1724
20161201|2016-10-28 02:30,28,2.1685,2.169,2.166,2.1685,772
20161201|2016-10-28 03:00,28,2.1685,2.178,2.1685,2.1735,3165
20161201|2016-10-28 03:30,28,2.1735,2.1735,2.1705,2.171,911
20161201|2016-10-28 04:00,28,2.171,2.174,2.1705,2.1735,451
20161201|2016-10-28 04:30,28,2.1735,2.175,2.173,2.1745,393
20161201|2016-10-28 05:00,28,2.1745,2.176,2.174,2.1755,458
20161201|2016-10-28 05:30,28,2.1755,2.176,2.174,2.174,682
20161201|2016-10-28 06:00,28,2.174,2.1765,2.173,2.1735,1119
20161201|2016-10-28 06:30,28,2.174,2.174,2.167,2.17,2047
20161201|2016-10-28 07:00,28,2.17,2.1765,2.17,2.176,2397
20161201|2016-10-28 07:30,28,2.1755,2.1795,2.1725,2.1795,4182
20161201|2016-10-28 08:00,28,2.1795,2.1795,2.173,2.1775,4960
20161201|2016-10-28 08:30,28,2.177,2.186,2.1755,2.184,6325
20161201|2016-10-28 09:00,28,2.1845,2.188,2.1835,2.187,4146
20161201|2016-10-28 09:30,28,2.1865,2.1895,2.1855,2.1895,5102
20161201|2016-10-28 10:00,28,2.1895,2.192,2.1865,2.19,6716
20161201|2016-10-28 10:30,28,2.1905,2.1925,2.187,2.1915,2648
20161201|2016-10-28 11:00,28,2.1915,2.1955,2.1915,2.194,3438
20161201|2016-10-28 11:30,28,2.194,2.1955,2.192,2.1935,3542
20161201|2016-10-28 12:00,28,2.193,2.1955,2.1905,2.195,2107
20161201|2016-10-28 12:30,28,2.1955,2.1955,2.1925,2.1935,1656
20161201|2016-10-28 13:00,28,2.194,2.195,2.1935,2.194,715
20161201|2016-10-28 13:30,28,2.194,2.1975,2.1935,2.1965,862
20161201|2016-10-28 14:00,28,2.196,2.198,2.196,2.1975,308
20161201|2016-10-28 14:30,28,2.198,2.1985,2.1955,2.1965,733
20161201|2016-10-28 15:00,28,2.196,2.198,2.196,2.1975,196
20161201|2016-10-28 15:30,28,2.197,2.199,2.196,2.1975,277
20161201|2016-10-30 17:00,31,2.2,2.2,2.195,2.1955,655
20161201|2016-10-30 17:30,31,2.1955,2.1995,2.1955,2.199,248
20161201|2016-10-30 18:00,31,2.1985,2.1985,2.195,2.1965,360
20161201|2016-10-30 18:30,31,2.197,2.1975,2.1955,2.1955,97
20161201|2016-10-30 19:00,31,2.1955,2.198,2.1955,2.196,140
20161201|2016-10-30 19:30,31,2.196,2.198,2.1955,2.198,188
20161201|2016-10-30 20:00,31,2.1975,2.1975,2.19,2.1905,2997
20161201|2016-10-30 20:30,31,2.1905,2.191,2.186,2.1875,1568
20161201|2016-10-30 21:00,31,2.187,2.1895,2.1865,2.188,483
20161201|2016-10-30 21:30,31,2.1885,2.1885,2.184,2.1875,1475
20161201|2016-10-30 22:00,31,2.1875,2.191,2.1875,2.19,631
20161201|2016-10-30 22:30,31,2.19,2.1915,2.189,2.1895,505
20161201|2016-10-30 23:00,31,2.1895,2.19,2.189,2.19,103
20161201|2016-10-30 23:30,31,2.19,2.191,2.19,2.19,97
20161201|2016-10-31 00:00,31,2.19,2.1915,2.1895,2.1915,193
20161201|2016-10-31 00:30,31,2.1915,2.1915,2.186,2.186,963
20161201|2016-10-31 01:00,31,2.1865,2.1875,2.1825,2.184,1588
20161201|2016-10-31 01:30,31,2.184,2.1885,2.1815,2.185,1720
20161201|2016-10-31 02:00,31,2.185,2.1875,2.1845,2.185,488
20161201|2016-10-31 02:30,31,2.1855,2.189,2.185,2.188,829
20161201|2016-10-31 03:00,31,2.188,2.195,2.186,2.1945,1421
20161201|2016-10-31 03:30,31,2.1945,2.196,2.192,2.193,923
20161201|2016-10-31 04:00,31,2.1935,2.1965,2.192,2.192,866
20161201|2016-10-31 04:30,31,2.192,2.194,2.1905,2.1915,559
20161201|2016-10-31 05:00,31,2.192,2.194,2.191,2.1915,415
20161201|2016-10-31 05:30,31,2.1915,2.1925,2.1895,2.191,536
20161201|2016-10-31 06:00,31,2.1915,2.193,2.1895,2.193,496
20161201|2016-10-31 06:30,31,2.193,2.193,2.1895,2.192,759
20161201|2016-10-31 07:00,31,2.192,2.1965,2.192,2.195,2235
20161201|2016-10-31 07:30,31,2.1955,2.1965,2.193,2.1955,3174
20161201|2016-10-31 08:00,31,2.1955,2.1975,2.1905,2.1955,4570
20161201|2016-10-31 08:30,31,2.1955,2.201,2.1955,2.2005,5141
20161201|2016-10-31 09:00,31,2.201,2.2015,2.1965,2.1995,3759
20161201|2016-10-31 09:30,31,2.1995,2.2015,2.198,2.2,3815
20161201|2016-10-31 10:00,31,2.2,2.208,2.1995,2.208,6322
20161201|2016-10-31 10:30,31,2.208,2.2095,2.205,2.2085,5352
20161201|2016-10-31 11:00,31,2.2085,2.211,2.208,2.2105,4053
20161201|2016-10-31 11:30,31,2.211,2.211,2.197,2.206,6661
20161201|2016-10-31 12:00,31,2.2065,2.207,2.2035,2.206,1741
20161201|2016-10-31 12:30,31,2.206,2.206,2.203,2.203,873
20161201|2016-10-31 13:00,31,2.203,2.2045,2.2025,2.2025,926
20161201|2016-10-31 13:30,31,2.2025,2.204,2.202,2.204,596
20161201|2016-10-31 14:00,31,2.204,2.205,2.2035,2.2045,134
20161201|2016-10-31 14:30,31,2.205,2.207,2.205,2.2065,371
20161201|2016-10-31 15:00,31,2.206,2.2085,2.205,2.2075,302
20161201|2016-10-31 15:30,31,2.207,2.2085,2.2055,2.2075,210
20161201|2016-10-31 17:00,1,2.2055,2.2095,2.2055,2.2085,311
20161201|2016-10-31 17:30,1,2.209,2.209,2.2065,2.2065,131
20161201|2016-10-31 18:00,1,2.207,2.209,2.207,2.2075,171
20161201|2016-10-31 18:30,1,2.208,2.208,2.206,2.2065,73
20161201|2016-10-31 19:00,1,2.207,2.207,2.2055,2.206,194
20161201|2016-10-31 19:30,1,2.2055,2.2065,2.205,2.206,240
20161201|2016-10-31 20:00,1,2.206,2.2085,2.204,2.2045,2545
20161201|2016-10-31 20:30,1,2.205,2.206,2.201,2.2055,1480
20161201|2016-10-31 21:00,1,2.2055,2.21,2.2055,2.2095,737
20161201|2016-10-31 21:30,1,2.2095,2.21,2.207,2.208,658
20161201|2016-10-31 22:00,1,2.2085,2.2125,2.208,2.2105,940
20161201|2016-10-31 22:30,1,2.2105,2.2115,2.21,2.21,202
20161201|2016-10-31 23:00,1,2.21,2.2105,2.2095,2.2095,76
20161201|2016-10-31 23:30,1,2.2095,2.211,2.2085,2.21,965
20161201|2016-11-01 00:00,1,2.2105,2.212,2.21,2.2115,629
20161201|2016-11-01 00:30,1,2.212,2.2135,2.21,2.2115,1871
20161201|2016-11-01 01:00,1,2.2115,2.214,2.2105,2.211,1655
20161201|2016-11-01 01:30,1,2.2105,2.2135,2.206,2.2085,1340
20161201|2016-11-01 02:00,1,2.2085,2.213,2.208,2.213,807
20161201|2016-11-01 02:30,1,2.213,2.217,2.2125,2.215,1997
20161201|2016-11-01 03:00,1,2.215,2.2165,2.2135,2.214,2334
20161201|2016-11-01 03:30,1,2.214,2.215,2.2125,2.213,1308
20161201|2016-11-01 04:00,1,2.213,2.214,2.2075,2.208,1760
20161201|2016-11-01 04:30,1,2.208,2.2085,2.204,2.2085,1090
20161201|2016-11-01 05:00,1,2.2085,2.21,2.201,2.202,1704
20161201|2016-11-01 05:30,1,2.2015,2.204,2.1985,2.204,1419
20161201|2016-11-01 06:00,1,2.204,2.2065,2.204,2.206,669
20161201|2016-11-01 06:30,1,2.2065,2.208,2.2035,2.2065,843
20161201|2016-11-01 07:00,1,2.207,2.2115,2.2055,2.21,4074
20161201|2016-11-01 07:30,1,2.21,2.214,2.21,2.213,2469
20161201|2016-11-01 08:00,1,2.2125,2.2165,2.2125,2.2165,3836
20161201|2016-11-01 08:30,1,2.2165,2.222,2.2115,2.2155,7593
20161201|2016-11-01 09:00,1,2.2155,2.221,2.215,2.2205,4608
20161201|2016-11-01 09:30,1,2.2205,2.2305,2.218,2.2285,9385
20161201|2016-11-01 10:00,1,2.2285,2.233,2.2275,2.228,8356
20161201|2016-11-01 10:30,1,2.228,2.2285,2.219,2.2205,5129
20161201|2016-11-01 11:00,1,2.2205,2.228,2.22,2.2245,4851
20161201|2016-11-01 11:30,1,2.224,2.23,2.2205,2.2285,5213
20161201|2016-11-01 12:00,1,2.229,2.229,2.2245,2.2245,1040
20161201|2016-11-01 12:30,1,2.225,2.229,2.225,2.229,1274
20161201|2016-11-01 13:00,1,2.229,2.2295,2.2265,2.2285,1173
20161201|2016-11-01 13:30,1,2.229,2.2295,2.2245,2.226,938
20161201|2016-11-01 14:00,1,2.226,2.2275,2.2255,2.2265,189
20161201|2016-11-01 14:30,1,2.2265,2.2295,2.2265,2.229,270
20161201|2016-11-01 15:00,1,2.229,2.2325,2.229,2.232,349
20161201|2016-11-01 15:30,1,2.2325,2.233,2.23,2.233,213
20161201|2016-11-01 17:00,2,2.234,2.2365,2.2335,2.2335,312
20161201|2016-11-01 17:30,2,2.2335,2.234,2.231,2.231,160
20161201|2016-11-01 18:00,2,2.231,2.2325,2.2305,2.2325,72
20161201|2016-11-01 18:30,2,2.2325,2.233,2.2315,2.2315,39
20161201|2016-11-01 19:00,2,2.232,2.2325,2.2315,2.2315,55
20161201|2016-11-01 19:30,2,2.2315,2.2315,2.228,2.229,311
20161201|2016-11-01 20:00,2,2.2295,2.23,2.222,2.2225,2438
20161201|2016-11-01 20:30,2,2.2225,2.2235,2.213,2.216,3457
20161201|2016-11-01 21:00,2,2.216,2.219,2.214,2.219,837
20161201|2016-11-01 21:30,2,2.2185,2.2185,2.2135,2.2145,1399
20161201|2016-11-01 22:00,2,2.2145,2.2145,2.2085,2.2115,2721
20161201|2016-11-01 22:30,2,2.2115,2.212,2.2105,2.211,249
20161201|2016-11-01 23:00,2,2.211,2.2145,2.21,2.211,396
20161201|2016-11-01 23:30,2,2.211,2.2135,2.2105,2.212,92
20161201|2016-11-02 00:00,2,2.2125,2.213,2.212,2.213,59
20161201|2016-11-02 00:30,2,2.2125,2.2125,2.2085,2.209,1005
20161201|2016-11-02 01:00,2,2.209,2.213,2.207,2.209,1527
20161201|2016-11-02 01:30,2,2.209,2.211,2.207,2.2085,1640
20161201|2016-11-02 02:00,2,2.208,2.215,2.208,2.215,858
20161201|2016-11-02 02:30,2,2.215,2.215,2.21,2.213,998
20161201|2016-11-02 03:00,2,2.2125,2.215,2.2115,2.213,1743
20161201|2016-11-02 03:30,2,2.213,2.216,2.213,2.215,974
20161201|2016-11-02 04:00,2,2.215,2.2185,2.2135,2.214,1047
20161201|2016-11-02 04:30,2,2.2135,2.214,2.2095,2.2095,1347
20161201|2016-11-02 05:00,2,2.2095,2.211,2.2065,2.2085,1135
20161201|2016-11-02 05:30,2,2.2085,2.2135,2.2075,2.211,1074
20161201|2016-11-02 06:00,2,2.211,2.214,2.21,2.214,776
20161201|2016-11-02 06:30,2,2.214,2.215,2.2095,2.213,1537
20161201|2016-11-02 07:00,2,2.2135,2.218,2.2105,2.2155,4221
20161201|2016-11-02 07:30,2,2.2155,2.222,2.2155,2.2195,2902
20161201|2016-11-02 08:00,2,2.2195,2.222,2.2165,2.219,3281
20161201|2016-11-02 08:30,2,2.219,2.222,2.2185,2.22,3257
20161201|2016-11-02 09:00,2,2.22,2.225,2.219,2.2225,3486
20161201|2016-11-02 09:30,2,2.223,2.223,2.214,2.217,4526
20161201|2016-11-02 10:00,2,2.2175,2.225,2.2175,2.2245,2649
20161201|2016-11-02 10:30,2,2.2245,2.225,2.22,2.2225,2460
20161201|2016-11-02 11:00,2,2.2225,2.2275,2.222,2.225,2216
20161201|2016-11-02 11:30,2,2.225,2.232,2.2245,2.231,4709
20161201|2016-11-02 12:00,2,2.231,2.232,2.2235,2.2255,2107
20161201|2016-11-02 12:30,2,2.2255,2.226,2.218,2.2225,1332
20161201|2016-11-02 13:00,2,2.22,2.2235,2.2165,2.221,976
20161201|2016-11-02 13:30,2,2.2215,2.224,2.221,2.2235,476
20161201|2016-11-02 14:00,2,2.2235,2.224,2.219,2.22,308
20161201|2016-11-02 14:30,2,2.2205,2.2205,2.2175,2.218,163
20161201|2016-11-02 15:00,2,2.2185,2.22,2.218,2.22,84
20161201|2016-11-02 15:30,2,2.22,2.221,2.2185,2.219,133
20161201|2016-11-02 17:00,3,2.2205,2.2225,2.219,2.2225,130
20161201|2016-11-02 17:30,3,2.2225,2.223,2.222,2.2225,54
20161201|2016-11-02 18:00,3,2.2225,2.2235,2.222,2.223,94
20161201|2016-11-02 18:30,3,2.223,2.2235,2.2205,2.223,623
20161201|2016-11-02 19:00,3,2.223,2.223,2.2215,2.2225,165
20161201|2016-11-02 19:30,3,2.2225,2.225,2.222,2.223,226
20161201|2016-11-02 20:00,3,2.2235,2.226,2.2205,2.2215,1574
20161201|2016-11-02 20:30,3,2.2215,2.2245,2.219,2.2235,1102
20161201|2016-11-02 21:00,3,2.2235,2.2245,2.222,2.2225,234
20161201|2016-11-02 21:30,3,2.2225,2.223,2.22,2.22,738
20161201|2016-11-02 22:00,3,2.2195,2.2235,2.218,2.2225,994
20161201|2016-11-02 22:30,3,2.222,2.224,2.222,2.223,301
20161201|2016-11-02 23:00,3,2.223,2.2235,2.223,2.223,175
20161201|2016-11-02 23:30,3,2.223,2.2235,2.2205,2.2215,223
20161201|2016-11-03 00:00,3,2.221,2.2235,2.2195,2.2225,337
20161201|2016-11-03 00:30,3,2.223,2.226,2.2225,2.2225,1160
20161201|2016-11-03 01:00,3,2.2225,2.2275,2.2225,2.226,1339
20161201|2016-11-03 01:30,3,2.226,2.229,2.225,2.2285,1447
20161201|2016-11-03 02:00,3,2.2285,2.23,2.225,2.225,887
20161201|2016-11-03 02:30,3,2.2245,2.2265,2.221,2.2225,577
20161201|2016-11-03 03:00,3,2.222,2.227,2.2205,2.2265,1048
20161201|2016-11-03 03:30,3,2.2265,2.228,2.2245,2.2265,1093
20161201|2016-11-03 04:00,3,2.226,2.228,2.2255,2.2265,728
20161201|2016-11-03 04:30,3,2.227,2.23,2.226,2.2295,593
20161201|2016-11-03 05:00,3,2.2295,2.2335,2.229,2.2325,1246
20161201|2016-11-03 05:30,3,2.2325,2.233,2.229,2.2305,925
20161201|2016-11-03 06:00,3,2.231,2.2325,2.23,2.2315,787
20161201|2016-11-03 06:30,3,2.231,2.233,2.2305,2.232,716
20161201|2016-11-03 07:00,3,2.2315,2.2345,2.2315,2.2325,2301
20161201|2016-11-03 07:30,3,2.2325,2.2385,2.232,2.2385,4083
20161201|2016-11-03 08:00,3,2.238,2.244,2.2335,2.2385,7851
20161201|2016-11-03 08:30,3,2.238,2.243,2.235,2.242,4227
20161201|2016-11-03 09:00,3,2.2425,2.246,2.239,2.2445,5066
20161201|2016-11-03 09:30,3,2.2445,2.251,2.244,2.2485,4232
20161201|2016-11-03 10:00,3,2.2485,2.25,2.242,2.248,3646
20161201|2016-11-03 10:30,3,2.248,2.2535,2.247,2.249,3841
20161201|2016-11-03 11:00,3,2.249,2.2525,2.2475,2.249,4136
20161201|2016-11-03 11:30,3,2.249,2.25,2.2435,2.2495,3815
20161201|2016-11-03 12:00,3,2.249,2.2495,2.2465,2.248,962
20161201|2016-11-03 12:30,3,2.2475,2.249,2.246,2.2485,639
20161201|2016-11-03 13:00,3,2.248,2.2505,2.2465,2.2505,644
20161201|2016-11-03 13:30,3,2.2505,2.2505,2.246,2.2475,474
20161201|2016-11-03 14:00,3,2.247,2.248,2.2435,2.2435,671
20161201|2016-11-03 14:30,3,2.2435,2.244,2.2415,2.244,540
20161201|2016-11-03 15:00,3,2.244,2.244,2.2415,2.2425,141
20161201|2016-11-03 15:30,3,2.2425,2.2445,2.2415,2.243,165
20161201|2016-11-03 17:00,4,2.2435,2.247,2.2435,2.244,102
20161201|2016-11-03 17:30,4,2.244,2.2445,2.243,2.243,55
20161201|2016-11-03 18:00,4,2.2435,2.2455,2.2425,2.2445,154
20161201|2016-11-03 18:30,4,2.2445,2.2445,2.2435,2.2445,43
20161201|2016-11-03 19:00,4,2.2445,2.2455,2.244,2.245,122
20161201|2016-11-03 19:30,4,2.2455,2.2465,2.245,2.2455,180
20161201|2016-11-03 20:00,4,2.2455,2.2475,2.2385,2.24,1934
20161201|2016-11-03 20:30,4,2.24,2.242,2.2375,2.238,1426
20161201|2016-11-03 21:00,4,2.2375,2.2385,2.2355,2.2375,1228
20161201|2016-11-03 21:30,4,2.2375,2.24,2.2365,2.2395,1364
20161201|2016-11-03 22:00,4,2.24,2.243,2.239,2.243,600
20161201|2016-11-03 22:30,4,2.2435,2.244,2.243,2.243,469
20161201|2016-11-03 23:00,4,2.243,2.2435,2.2425,2.243,65
20161201|2016-11-03 23:30,4,2.243,2.2435,2.2425,2.2435,92
20161201|2016-11-04 00:00,4,2.2435,2.2445,2.243,2.2445,83
20161201|2016-11-04 00:30,4,2.2445,2.247,2.242,2.2425,1033
20161201|2016-11-04 01:00,4,2.243,2.2455,2.243,2.2435,820
20161201|2016-11-04 01:30,4,2.2435,2.2445,2.238,2.241,1303
20161201|2016-11-04 02:00,4,2.241,2.244,2.241,2.2435,423
20161201|2016-11-04 02:30,4,2.243,2.2465,2.2425,2.246,468
20161201|2016-11-04 03:00,4,2.2465,2.249,2.2455,2.2465,1259
20161201|2016-11-04 03:30,4,2.2465,2.248,2.246,2.248,448
20161201|2016-11-04 04:00,4,2.2485,2.249,2.246,2.2475,576
20161201|2016-11-04 04:30,4,2.248,2.25,2.2465,2.247,1047
20161201|2016-11-04 05:00,4,2.247,2.249,2.2465,2.248,519
20161201|2016-11-04 05:30,4,2.2485,2.2525,2.2485,2.25,1226
20161201|2016-11-04 06:00,4,2.25,2.252,2.2485,2.2495,993
20161201|2016-11-04 06:30,4,2.25,2.2525,2.2495,2.2515,1183
20161201|2016-11-04 07:00,4,2.2515,2.253,2.249,2.2505,3281
20161201|2016-11-04 07:30,4,2.2505,2.2545,2.249,2.25,4770
20161201|2016-11-04 08:00,4,2.2495,2.252,2.2465,2.25,4466
20161201|2016-11-04 08:30,4,2.25,2.254,2.2495,2.2525,3831
20161201|2016-11-04 09:00,4,2.253,2.254,2.25,2.2535,2475
20161201|2016-11-04 09:30,4,2.2535,2.265,2.2525,2.2575,10874
20161201|2016-11-04 10:00,4,2.257,2.262,2.257,2.2605,3791
20161201|2016-11-04 10:30,4,2.26,2.265,2.26,2.263,3830
20161201|2016-11-04 11:00,4,2.263,2.267,2.2625,2.265,4963
20161201|2016-11-04 11:30,4,2.265,2.2695,2.2645,2.265,5245
20161201|2016-11-04 12:00,4,2.265,2.2675,2.263,2.2635,1562
20161201|2016-11-04 12:30,4,2.2635,2.264,2.2595,2.261,1076
20161201|2016-11-04 13:00,4,2.261,2.2615,2.258,2.2595,795
20161201|2016-11-04 13:30,4,2.26,2.2645,2.26,2.264,558
20161201|2016-11-04 14:00,4,2.2635,2.264,2.2615,2.2625,169
20161201|2016-11-04 14:30,4,2.2625,2.2625,2.2585,2.259,659
20161201|2016-11-04 15:00,4,2.259,2.259,2.257,2.259,228
20161201|2016-11-04 15:30,4,2.259,2.2605,2.2575,2.258,200
20161201|2016-11-06 17:00,7,2.2615,2.263,2.2585,2.261,538
20161201|2016-11-06 17:30,7,2.2605,2.2615,2.2585,2.2595,297
20161201|2016-11-06 18:00,7,2.2595,2.261,2.2595,2.261,164
20161201|2016-11-06 18:30,7,2.261,2.261,2.258,2.26,457
20161201|2016-11-06 19:00,7,2.26,2.263,2.2555,2.262,2699
20161201|2016-11-06 19:30,7,2.262,2.2725,2.26,2.271,4305
20161201|2016-11-06 20:00,7,2.271,2.2765,2.268,2.2705,2181
20161201|2016-11-06 20:30,7,2.27,2.2745,2.269,2.2745,1450
20161201|2016-11-06 21:00,7,2.2745,2.283,2.2735,2.28,4992
20161201|2016-11-06 21:30,7,2.2795,2.281,2.2775,2.278,351
20161201|2016-11-06 22:00,7,2.2785,2.2795,2.2785,2.279,174
20161201|2016-11-06 22:30,7,2.279,2.281,2.279,2.2805,165
20161201|2016-11-06 23:00,7,2.28,2.2865,2.28,2.283,783
20161201|2016-11-06 23:30,7,2.283,2.3125,2.283,2.305,8370
20161201|2016-11-07 00:00,7,2.305,2.3065,2.292,2.2975,4317
20161201|2016-11-07 00:30,7,2.2975,2.304,2.2965,2.3,1597
20161201|2016-11-07 01:00,7,2.3,2.3,2.2935,2.2935,1051
20161201|2016-11-07 01:30,7,2.2935,2.301,2.2925,2.3005,1740
20161201|2016-11-07 02:00,7,2.3,2.3,2.292,2.2965,2474
20161201|2016-11-07 02:30,7,2.2965,2.298,2.294,2.2945,1292
20161201|2016-11-07 03:00,7,2.295,2.303,2.2945,2.3,1743
20161201|2016-11-07 03:30,7,2.3,2.302,2.299,2.3005,1713
20161201|2016-11-07 04:00,7,2.3005,2.3005,2.2945,2.295,1052
20161201|2016-11-07 04:30,7,2.295,2.297,2.2925,2.297,803
20161201|2016-11-07 05:00,7,2.2965,2.2975,2.292,2.293,1061
20161201|2016-11-07 05:30,7,2.293,2.2965,2.2885,2.2895,2099
20161201|2016-11-07 06:00,7,2.289,2.29,2.282,2.2825,2146
20161201|2016-11-07 06:30,7,2.2825,2.2875,2.2825,2.286,1619
20161201|2016-11-07 07:00,7,2.2865,2.296,2.286,2.2905,7642
20161201|2016-11-07 07:30,7,2.29,2.296,2.2855,2.293,4004
20161201|2016-11-07 08:00,7,2.2925,2.2945,2.284,2.2925,5721
20161201|2016-11-07 08:30,7,2.293,2.2985,2.2925,2.295,4454
20161201|2016-11-07 09:00,7,2.2955,2.3005,2.293,2.2945,4270
20161201|2016-11-07 09:30,7,2.2945,2.2975,2.2915,2.296,3695
20161201|2016-11-07 10:00,7,2.296,2.3055,2.296,2.304,5762
20161201|2016-11-07 10:30,7,2.3035,2.3085,2.3035,2.3045,3676
20161201|2016-11-07 11:00,7,2.3045,2.3085,2.3025,2.308,3386
20161201|2016-11-07 11:30,7,2.3085,2.311,2.307,2.3085,4345
20161201|2016-11-07 12:00,7,2.3085,2.3115,2.3085,2.3115,1409
20161201|2016-11-07 12:30,7,2.3115,2.3135,2.31,2.313,1410
20161201|2016-11-07 13:00,7,2.313,2.317,2.3095,2.313,1025
20161201|2016-11-07 13:30,7,2.3135,2.314,2.312,2.3125,273
20161201|2016-11-07 14:00,7,2.313,2.3145,2.312,2.3125,287
20161201|2016-11-07 14:30,7,2.3125,2.3135,2.311,2.3125,347
20161201|2016-11-07 15:00,7,2.313,2.313,2.3115,2.312,175
20161201|2016-11-07 15:30,7,2.312,2.3125,2.3105,2.3125,182
20161201|2016-11-07 17:00,8,2.3125,2.314,2.311,2.3125,374
20161201|2016-11-07 17:30,8,2.312,2.3125,2.3105,2.311,185
20161201|2016-11-07 18:00,8,2.311,2.3115,2.3095,2.3095,296
20161201|2016-11-07 18:30,8,2.31,2.311,2.3085,2.3105,252
20161201|2016-11-07 19:00,8,2.31,2.3125,2.3,2.308,3657
20161201|2016-11-07 19:30,8,2.308,2.3095,2.3,2.302,1990
20161201|2016-11-07 20:00,8,2.302,2.3055,2.3015,2.3045,847
20161201|2016-11-07 20:30,8,2.3045,2.3105,2.3035,2.3075,1465
20161201|2016-11-07 21:00,8,2.3075,2.3185,2.306,2.3175,3315
20161201|2016-11-07 21:30,8,2.3175,2.318,2.3145,2.316,482
20161201|2016-11-07 22:00,8,2.3155,2.3175,2.3145,2.317,346
20161201|2016-11-07 22:30,8,2.317,2.3175,2.316,2.317,178
20161201|2016-11-07 23:00,8,2.317,2.317,2.3145,2.316,503
20161201|2016-11-07 23:30,8,2.316,2.3175,2.2975,2.3005,4721
20161201|2016-11-08 00:00,8,2.3,2.308,2.299,2.307,2400
20161201|2016-11-08 00:30,8,2.3075,2.313,2.304,2.305,1774
20161201|2016-11-08 01:00,8,2.305,2.307,2.304,2.306,530
20161201|2016-11-08 01:30,8,2.306,2.3085,2.2995,2.3085,957
20161201|2016-11-08 02:00,8,2.3085,2.3105,2.305,2.305,1843
20161201|2016-11-08 02:30,8,2.3055,2.3065,2.2985,2.299,1762
20161201|2016-11-08 03:00,8,2.299,2.3025,2.296,2.2965,1337
20161201|2016-11-08 03:30,8,2.297,2.2995,2.295,2.2955,1254
20161201|2016-11-08 04:00,8,2.2955,2.296,2.29,2.291,2508
20161201|2016-11-08 04:30,8,2.291,2.294,2.29,2.294,1050
20161201|2016-11-08 05:00,8,2.294,2.297,2.293,2.296,886
20161201|2016-11-08 05:30,8,2.2955,2.2965,2.293,2.2945,949
20161201|2016-11-08 06:00,8,2.2945,2.2965,2.294,2.295,814
20161201|2016-11-08 06:30,8,2.2955,2.304,2.2945,2.3015,2233
20161201|2016-11-08 07:00,8,2.3015,2.31,2.2985,2.305,5049
20161201|2016-11-08 07:30,8,2.3045,2.3265,2.3045,2.323,10142
20161201|2016-11-08 08:00,8,2.323,2.324,2.3155,2.323,5485
20161201|2016-11-08 08:30,8,2.323,2.3405,2.3225,2.34,10770
20161201|2016-11-08 09:00,8,2.34,2.3755,2.339,2.3715,23586
20161201|2016-11-08 09:30,8,2.3715,2.373,2.361,2.369,11364
20161201|2016-11-08 10:00,8,2.369,2.379,2.368,2.3745,8518
20161201|2016-11-08 10:30,8,2.374,2.3795,2.371,2.3735,5482
20161201|2016-11-08 11:00,8,2.374,2.3765,2.3725,2.375,2323
20161201|2016-11-08 11:30,8,2.3745,2.3825,2.373,2.3815,5225
20161201|2016-11-08 12:00,8,2.3815,2.382,2.3775,2.3795,2335
20161201|2016-11-08 12:30,8,2.3795,2.3805,2.378,2.38,1078
20161201|2016-11-08 13:00,8,2.38,2.3805,2.3735,2.3755,727
20161201|2016-11-08 13:30,8,2.375,2.3775,2.3745,2.377,446
20161201|2016-11-08 14:00,8,2.3775,2.3785,2.375,2.3775,406
20161201|2016-11-08 14:30,8,2.377,2.3795,2.3765,2.3765,612
20161201|2016-11-08 15:00,8,2.377,2.3785,2.3755,2.376,187
20161201|2016-11-08 15:30,8,2.3765,2.3775,2.3755,2.3765,242
20161201|2016-11-08 17:00,9,2.379,2.38,2.3765,2.3775,280
20161201|2016-11-08 17:30,9,2.3775,2.3775,2.3755,2.3755,198
20161201|2016-11-08 18:00,9,2.376,2.376,2.3715,2.373,515
20161201|2016-11-08 18:30,9,2.373,2.377,2.3685,2.3745,557
20161201|2016-11-08 19:00,9,2.3745,2.3805,2.367,2.3745,4474
20161201|2016-11-08 19:30,9,2.375,2.3755,2.369,2.3705,1945
20161201|2016-11-08 20:00,9,2.3705,2.371,2.344,2.3495,6320
20161201|2016-11-08 20:30,9,2.3495,2.3555,2.3355,2.355,7471
20161201|2016-11-08 21:00,9,2.3545,2.3545,2.327,2.3285,7084
20161201|2016-11-08 21:30,9,2.329,2.3405,2.3165,2.333,3718
20161201|2016-11-08 22:00,9,2.333,2.3445,2.326,2.3425,1640
20161201|2016-11-08 22:30,9,2.342,2.3425,2.324,2.331,2267
20161201|2016-11-08 23:00,9,2.3315,2.3465,2.3285,2.3445,2144
20161201|2016-11-08 23:30,9,2.345,2.3615,2.341,2.3485,4781
20161201|2016-11-09 00:00,9,2.3485,2.3755,2.347,2.3645,4575
20161201|2016-11-09 00:30,9,2.365,2.379,2.353,2.361,4038
20161201|2016-11-09 01:00,9,2.3615,2.375,2.3615,2.371,2006
20161201|2016-11-09 01:30,9,2.3715,2.445,2.369,2.444,8382
20161201|2016-11-09 02:00,9,2.4435,2.4655,2.4275,2.43,9702
20161201|2016-11-09 02:30,9,2.4295,2.4455,2.418,2.44,4298
20161201|2016-11-09 03:00,9,2.44,2.446,2.438,2.438,3017
20161201|2016-11-09 03:30,9,2.438,2.453,2.4375,2.4515,2812
20161201|2016-11-09 04:00,9,2.451,2.4515,2.4425,2.448,2301
20161201|2016-11-09 04:30,9,2.4475,2.453,2.4415,2.442,2507
20161201|2016-11-09 05:00,9,2.4415,2.4415,2.4215,2.423,2990
20161201|2016-11-09 05:30,9,2.423,2.4305,2.4215,2.428,1826
20161201|2016-11-09 06:00,9,2.4285,2.4295,2.417,2.422,2482
20161201|2016-11-09 06:30,9,2.422,2.43,2.416,2.4165,4375
20161201|2016-11-09 07:00,9,2.4165,2.4345,2.4075,2.434,15025
20161201|2016-11-09 07:30,9,2.4335,2.45,2.43,2.4385,10428
20161201|2016-11-09 08:00,9,2.439,2.4585,2.439,2.4535,9601
20161201|2016-11-09 08:30,9,2.454,2.4585,2.4235,2.441,14757
20161201|2016-11-09 09:00,9,2.441,2.4505,2.4385,2.4505,6180
20161201|2016-11-09 09:30,9,2.4505,2.452,2.445,2.4485,4863
20161201|2016-11-09 10:00,9,2.4485,2.4515,2.444,2.447,4821
20161201|2016-11-09 10:30,9,2.4465,2.4585,2.4455,2.458,4236
20161201|2016-11-09 11:00,9,2.458,2.458,2.4515,2.455,2724
20161201|2016-11-09 11:30,9,2.455,2.461,2.4535,2.4605,4058
20161201|2016-11-09 12:00,9,2.4605,2.462,2.457,2.4585,1974
20161201|2016-11-09 12:30,9,2.4585,2.4615,2.458,2.4595,1145
20161201|2016-11-09 13:00,9,2.4595,2.4605,2.458,2.458,444
20161201|2016-11-09 13:30,9,2.458,2.4605,2.458,2.4605,410
20161201|2016-11-09 14:00,9,2.46,2.4645,2.46,2.4635,524
20161201|2016-11-09 14:30,9,2.464,2.464,2.4605,2.463,467
20161201|2016-11-09 15:00,9,2.462,2.462,2.4595,2.4595,313
20161201|2016-11-09 15:30,9,2.46,2.462,2.4595,2.461,241
20161201|2016-11-09 17:00,10,2.4635,2.4635,2.458,2.4585,262
20161201|2016-11-09 17:30,10,2.4585,2.459,2.4535,2.455,278
20161201|2016-11-09 18:00,10,2.4545,2.459,2.4545,2.458,245
20161201|2016-11-09 18:30,10,2.458,2.459,2.457,2.4575,179
20161201|2016-11-09 19:00,10,2.4575,2.553,2.453,2.5285,11077
20161201|2016-11-09 19:30,10,2.5285,2.5505,2.5275,2.5305,3483
20161201|2016-11-09 20:00,10,2.5305,2.534,2.5235,2.527,1849
20161201|2016-11-09 20:30,10,2.527,2.528,2.5105,2.518,1643
20161201|2016-11-09 21:00,10,2.5185,2.519,2.513,2.517,758
20161201|2016-11-09 21:30,10,2.517,2.519,2.5135,2.518,448
20161201|2016-11-09 22:00,10,2.5185,2.5215,2.516,2.5175,643
20161201|2016-11-09 22:30,10,2.5175,2.525,2.517,2.5195,564
20161201|2016-11-09 23:00,10,2.5195,2.5325,2.5195,2.5305,598
20161201|2016-11-09 23:30,10,2.5305,2.5415,2.5295,2.5365,1500
20161201|2016-11-10 00:00,10,2.536,2.5395,2.535,2.5375,862
20161201|2016-11-10 00:30,10,2.537,2.544,2.537,2.541,1070
20161201|2016-11-10 01:00,10,2.541,2.5435,2.5305,2.5305,1814
20161201|2016-11-10 01:30,10,2.53,2.5875,2.527,2.586,6019
20161201|2016-11-10 02:00,10,2.5855,2.591,2.558,2.5595,6026
20161201|2016-11-10 02:30,10,2.5595,2.569,2.55,2.5615,3922
20161201|2016-11-10 03:00,10,2.5615,2.569,2.5575,2.569,3777
20161201|2016-11-10 03:30,10,2.569,2.5745,2.567,2.5695,2401
20161201|2016-11-10 04:00,10,2.57,2.5745,2.5645,2.5715,2269
20161201|2016-11-10 04:30,10,2.5715,2.573,2.5615,2.5635,1899
20161201|2016-11-10 05:00,10,2.5635,2.566,2.559,2.561,2107
20161201|2016-11-10 05:30,10,2.561,2.5635,2.5575,2.5595,2101
20161201|2016-11-10 06:00,10,2.56,2.5605,2.552,2.5535,3087
20161201|2016-11-10 06:30,10,2.5535,2.5635,2.552,2.555,3324
20161201|2016-11-10 07:00,10,2.555,2.572,2.5215,2.5265,20403
20161201|2016-11-10 07:30,10,2.5265,2.536,2.519,2.525,8675
20161201|2016-11-10 08:00,10,2.5255,2.546,2.523,2.5415,8262
20161201|2016-11-10 08:30,10,2.5415,2.5595,2.538,2.547,10604
20161201|2016-11-10 09:00,10,2.547,2.562,2.547,2.548,6902
20161201|2016-11-10 09:30,10,2.548,2.552,2.529,2.5455,9727
20161201|2016-11-10 10:00,10,2.5455,2.555,2.5365,2.551,5856
20161201|2016-11-10 10:30,10,2.5505,2.5525,2.541,2.542,5514
20161201|2016-11-10 11:00,10,2.542,2.545,2.5395,2.541,2356
20161201|2016-11-10 11:30,10,2.541,2.5545,2.539,2.5505,3909
20161201|2016-11-10 12:00,10,2.5505,2.553,2.5445,2.545,1114
20161201|2016-11-10 12:30,10,2.545,2.5495,2.544,2.5485,746
20161201|2016-11-10 13:00,10,2.548,2.5485,2.5425,2.543,723
20161201|2016-11-10 13:30,10,2.5435,2.546,2.5375,2.54,606
20161201|2016-11-10 14:00,10,2.54,2.542,2.539,2.541,435
20161201|2016-11-10 14:30,10,2.5415,2.5425,2.537,2.5375,406
20161201|2016-11-10 15:00,10,2.538,2.5445,2.538,2.544,198
20161201|2016-11-10 15:30,10,2.543,2.546,2.54,2.54,282
20161201|2016-11-10 17:00,11,2.534,2.539,2.5325,2.5365,532
20161201|2016-11-10 17:30,11,2.537,2.541,2.535,2.5405,226
20161201|2016-11-10 18:00,11,2.5405,2.541,2.534,2.5355,326
20161201|2016-11-10 18:30,11,2.5355,2.545,2.5355,2.545,491
20161201|2016-11-10 19:00,11,2.5445,2.554,2.527,2.5435,6560
20161201|2016-11-10 19:30,11,2.544,2.5445,2.527,2.527,2805
20161201|2016-11-10 20:00,11,2.5265,2.532,2.5215,2.5295,3158
20161201|2016-11-10 20:30,11,2.529,2.5375,2.5155,2.5315,3351
20161201|2016-11-10 21:00,11,2.532,2.5485,2.531,2.5475,1721
20161201|2016-11-10 21:30,11,2.547,2.5655,2.543,2.5615,1576
20161201|2016-11-10 22:00,11,2.562,2.564,2.5585,2.5625,944
20161201|2016-11-10 22:30,11,2.5625,2.563,2.5515,2.5525,682
20161201|2016-11-10 23:00,11,2.553,2.556,2.552,2.556,255
20161201|2016-11-10 23:30,11,2.5565,2.6075,2.553,2.5855,8445
20161201|2016-11-11 00:00,11,2.585,2.6175,2.574,2.6175,9328
20161201|2016-11-11 00:30,11,2.617,2.6335,2.598,2.6265,8373
20161201|2016-11-11 01:00,11,2.6265,2.631,2.613,2.6295,2757
20161201|2016-11-11 01:30,11,2.6295,2.6495,2.6205,2.646,4342
20161201|2016-11-11 02:00,11,2.6455,2.6545,2.6335,2.6505,3818
20161201|2016-11-11 02:30,11,2.65,2.669,2.639,2.664,4255
20161201|2016-11-11 03:00,11,2.664,2.677,2.657,2.675,6250
20161201|2016-11-11 03:30,11,2.675,2.7345,2.6745,2.72,13118
20161201|2016-11-11 04:00,11,2.721,2.725,2.6915,2.6955,4423
20161201|2016-11-11 04:30,11,2.6955,2.701,2.685,2.692,4929
20161201|2016-11-11 05:00,11,2.692,2.694,2.6705,2.6725,4272
20161201|2016-11-11 05:30,11,2.6725,2.6925,2.671,2.686,3431
20161201|2016-11-11 06:00,11,2.686,2.689,2.67,2.6715,2772
20161201|2016-11-11 06:30,11,2.672,2.6845,2.663,2.6655,4267
20161201|2016-11-11 07:00,11,2.6655,2.6965,2.645,2.6945,18540
20161201|2016-11-11 07:30,11,2.694,2.7005,2.607,2.638,24769
20161201|2016-11-11 08:00,11,2.639,2.6525,2.601,2.603,16253
20161201|2016-11-11 08:30,11,2.6035,2.622,2.496,2.5335,32176
20161201|2016-11-11 09:00,11,2.5345,2.5685,2.51,2.537,17501
20161201|2016-11-11 09:30,11,2.5365,2.557,2.5325,2.5355,7875
20161201|2016-11-11 10:00,11,2.536,2.538,2.499,2.5055,9711
20161201|2016-11-11 10:30,11,2.504,2.5255,2.5,2.5215,7522
20161201|2016-11-11 11:00,11,2.521,2.5345,2.5035,2.5125,2401
20161201|2016-11-11 11:30,11,2.513,2.514,2.4965,2.5085,3198
20161201|2016-11-11 12:00,11,2.508,2.52,2.5045,2.51,1413
20161201|2016-11-11 12:30,11,2.51,2.522,2.503,2.517,1202
20161201|2016-11-11 13:00,11,2.516,2.517,2.505,2.508,538
20161201|2016-11-11 13:30,11,2.5085,2.5165,2.5085,2.5125,328
20161201|2016-11-11 14:00,11,2.513,2.516,2.5095,2.51,238
20161201|2016-11-11 14:30,11,2.5095,2.5135,2.507,2.5095,474
20161201|2016-11-11 15:00,11,2.509,2.5115,2.5055,2.5075,220
20161201|2016-11-11 15:30,11,2.508,2.5085,2.506,2.506,122
20161201|2016-11-13 17:00,14,2.5285,2.5335,2.471,2.5145,2635
20161201|2016-11-13 17:30,14,2.515,2.521,2.513,2.5185,466
20161201|2016-11-13 18:00,14,2.5185,2.549,2.5155,2.5285,1870
20161201|2016-11-13 18:30,14,2.5285,2.5305,2.516,2.5235,895
20161201|2016-11-13 19:00,14,2.5235,2.541,2.509,2.531,6467
20161201|2016-11-13 19:30,14,2.5305,2.5595,2.526,2.5595,3533
20161201|2016-11-13 20:00,14,2.559,2.591,2.5515,2.57,5240
20161201|2016-11-13 20:30,14,2.57,2.599,2.564,2.572,4026
20161201|2016-11-13 21:00,14,2.5725,2.584,2.5355,2.5365,3383
20161201|2016-11-13 21:30,14,2.5375,2.551,2.5355,2.547,732
20161201|2016-11-13 22:00,14,2.5465,2.5495,2.542,2.5455,672
20161201|2016-11-13 22:30,14,2.5455,2.548,2.5405,2.5435,343
20161201|2016-11-13 23:00,14,2.544,2.548,2.5355,2.5355,860
20161201|2016-11-13 23:30,14,2.536,2.5605,2.5115,2.526,6552
20161201|2016-11-14 00:00,14,2.526,2.5395,2.5225,2.5355,2339
20161201|2016-11-14 00:30,14,2.5355,2.559,2.533,2.555,2434
20161201|2016-11-14 01:00,14,2.555,2.56,2.542,2.558,1109
20161201|2016-11-14 01:30,14,2.5575,2.5785,2.555,2.5705,2711
20161201|2016-11-14 02:00,14,2.57,2.5715,2.5545,2.5625,1745
20161201|2016-11-14 02:30,14,2.5625,2.5665,2.5445,2.563,2849
20161201|2016-11-14 03:00,14,2.5625,2.5785,2.5585,2.568,4730
20161201|2016-11-14 03:30,14,2.5675,2.572,2.5475,2.5565,2683
20161201|2016-11-14 04:00,14,2.557,2.565,2.5475,2.5505,1827
20161201|2016-11-14 04:30,14,2.552,2.552,2.531,2.546,2664
20161201|2016-11-14 05:00,14,2.546,2.55,2.5415,2.546,1230
20161201|2016-11-14 05:30,14,2.546,2.558,2.5425,2.555,1431
20161201|2016-11-14 06:00,14,2.556,2.5625,2.5505,2.5535,1595
20161201|2016-11-14 06:30,14,2.5535,2.5595,2.5355,2.548,2984
20161201|2016-11-14 07:00,14,2.5485,2.5555,2.525,2.5545,13844
20161201|2016-11-14 07:30,14,2.5545,2.5595,2.5395,2.5405,6332
20161201|2016-11-14 08:00,14,2.5405,2.5465,2.529,2.5305,5877
20161201|2016-11-14 08:30,14,2.5305,2.534,2.5125,2.517,8497
20161201|2016-11-14 09:00,14,2.517,2.5295,2.5055,2.511,6906
20161201|2016-11-14 09:30,14,2.511,2.5315,2.509,2.524,4545
20161201|2016-11-14 10:00,14,2.5235,2.525,2.514,2.5175,3058
20161201|2016-11-14 10:30,14,2.517,2.527,2.513,2.52,3704
20161201|2016-11-14 11:00,14,2.521,2.5275,2.5185,2.5195,2305
20161201|2016-11-14 11:30,14,2.5195,2.5235,2.517,2.5205,2921
20161201|2016-11-14 12:00,14,2.5205,2.527,2.519,2.5245,1231
20161201|2016-11-14 12:30,14,2.525,2.5255,2.52,2.524,456
20161201|2016-11-14 13:00,14,2.524,2.5245,2.5175,2.518,406
20161201|2016-11-14 13:30,14,2.5185,2.524,2.5185,2.524,240
20161201|2016-11-14 14:00,14,2.5235,2.5235,2.5195,2.5195,184
20161201|2016-11-14 14:30,14,2.519,2.52,2.51,2.5155,609
20161201|2016-11-14 15:00,14,2.517,2.521,2.5165,2.5195,114
20161201|2016-11-14 15:30,14,2.5195,2.52,2.518,2.5185,93
20161201|2016-11-14 17:00,15,2.5205,2.5205,2.5155,2.52,242
20161201|2016-11-14 17:30,15,2.518,2.52,2.518,2.5195,74
20161201|2016-11-14 18:00,15,2.5195,2.5215,2.519,2.521,395
20161201|2016-11-14 18:30,15,2.521,2.5255,2.519,2.5195,524
20161201|2016-11-14 19:00,15,2.52,2.5585,2.5185,2.551,6137
20161201|2016-11-14 19:30,15,2.551,2.5625,2.5465,2.552,2707
20161201|2016-11-14 20:00,15,2.5525,2.57,2.5515,2.566,4157
20161201|2016-11-14 20:30,15,2.566,2.569,2.55,2.5555,4103
20161201|2016-11-14 21:00,15,2.555,2.558,2.5235,2.5295,4963
20161201|2016-11-14 21:30,15,2.5295,2.539,2.529,2.5365,491
20161201|2016-11-14 22:00,15,2.5365,2.539,2.5315,2.534,356
20161201|2016-11-14 22:30,15,2.5335,2.5335,2.53,2.5325,335
20161201|2016-11-14 23:00,15,2.532,2.535,2.5275,2.528,561
20161201|2016-11-14 23:30,15,2.5285,2.5285,2.47,2.482,10695
20161201|2016-11-15 00:00,15,2.482,2.487,2.4665,2.4765,5351
20161201|2016-11-15 00:30,15,2.476,2.4815,2.426,2.4545,9156
20161201|2016-11-15 01:00,15,2.454,2.456,2.437,2.439,2182
20161201|2016-11-15 01:30,15,2.439,2.4635,2.438,2.462,2409
20161201|2016-11-15 02:00,15,2.4615,2.476,2.4575,2.47,3046
20161201|2016-11-15 02:30,15,2.4705,2.476,2.462,2.4655,1824
20161201|2016-11-15 03:00,15,2.4645,2.4675,2.4505,2.4555,1968
20161201|2016-11-15 03:30,15,2.455,2.4655,2.452,2.462,1074
20161201|2016-11-15 04:00,15,2.4615,2.466,2.4525,2.4645,1216
20161201|2016-11-15 04:30,15,2.4645,2.472,2.461,2.4685,1412
20161201|2016-11-15 05:00,15,2.4685,2.475,2.462,2.4695,1820
20161201|2016-11-15 05:30,15,2.47,2.4785,2.464,2.475,2065
20161201|2016-11-15 06:00,15,2.475,2.4805,2.471,2.4775,1884
20161201|2016-11-15 06:30,15,2.4775,2.478,2.453,2.457,3131
20161201|2016-11-15 07:00,15,2.4565,2.482,2.4545,2.464,9962
20161201|2016-11-15 07:30,15,2.4645,2.485,2.4555,2.467,9522
20161201|2016-11-15 08:00,15,2.4665,2.475,2.4625,2.465,4415
20161201|2016-11-15 08:30,15,2.465,2.4845,2.4645,2.4815,5255
20161201|2016-11-15 09:00,15,2.4815,2.502,2.478,2.482,8673
20161201|2016-11-15 09:30,15,2.482,2.4855,2.4735,2.484,3814
20161201|2016-11-15 10:00,15,2.484,2.4965,2.478,2.493,4262
20161201|2016-11-15 10:30,15,2.493,2.501,2.4905,2.499,3672
20161201|2016-11-15 11:00,15,2.499,2.5005,2.4815,2.4825,2571
20161201|2016-11-15 11:30,15,2.4825,2.5085,2.482,2.508,6347
20161201|2016-11-15 12:00,15,2.508,2.5085,2.5015,2.5045,1179
20161201|2016-11-15 12:30,15,2.504,2.507,2.501,2.5045,496
20161201|2016-11-15 13:00,15,2.505,2.5085,2.503,2.5045,364
20161201|2016-11-15 13:30,15,2.504,2.506,2.503,2.505,224
20161201|2016-11-15 14:00,15,2.505,2.5065,2.5045,2.505,72
20161201|2016-11-15 14:30,15,2.5055,2.508,2.505,2.5075,244
20161201|2016-11-15 15:00,15,2.5065,2.5075,2.505,2.5065,51
20161201|2016-11-15 15:30,15,2.507,2.5095,2.505,2.5075,161
20161201|2016-11-15 17:00,16,2.508,2.509,2.5055,2.5065,202
20161201|2016-11-15 17:30,16,2.5065,2.5085,2.505,2.506,145
20161201|2016-11-15 18:00,16,2.5065,2.5085,2.5045,2.508,305
20161201|2016-11-15 18:30,16,2.508,2.508,2.5045,2.5055,197
20161201|2016-11-15 19:00,16,2.505,2.512,2.4765,2.489,6697
20161201|2016-11-15 19:30,16,2.4885,2.497,2.478,2.485,3694
20161201|2016-11-15 20:00,16,2.4855,2.491,2.481,2.488,1226
20161201|2016-11-15 20:30,16,2.4885,2.4985,2.484,2.493,1552
20161201|2016-11-15 21:00,16,2.4925,2.4925,2.483,2.4845,1732
20161201|2016-11-15 21:30,16,2.485,2.491,2.483,2.487,427
20161201|2016-11-15 22:00,16,2.4875,2.493,2.4875,2.4915,245
20161201|2016-11-15 22:30,16,2.491,2.493,2.487,2.488,275
20161201|2016-11-15 23:00,16,2.488,2.4895,2.4855,2.4885,292
20161201|2016-11-15 23:30,16,2.4885,2.504,2.4725,2.498,5249
20161201|2016-11-16 00:00,16,2.498,2.504,2.4955,2.4995,1759
20161201|2016-11-16 00:30,16,2.4995,2.509,2.4995,2.5045,2854
20161201|2016-11-16 01:00,16,2.504,2.5045,2.493,2.494,1034
20161201|2016-11-16 01:30,16,2.495,2.5095,2.4855,2.508,2066
20161201|2016-11-16 02:00,16,2.5075,2.5075,2.4915,2.4935,2086
20161201|2016-11-16 02:30,16,2.494,2.5015,2.4935,2.4985,862
20161201|2016-11-16 03:00,16,2.498,2.5015,2.4835,2.4885,1823
20161201|2016-11-16 03:30,16,2.488,2.49,2.4835,2.4845,904
20161201|2016-11-16 04:00,16,2.485,2.4875,2.4755,2.478,1772
20161201|2016-11-16 04:30,16,2.4785,2.4825,2.4715,2.4815,1732
20161201|2016-11-16 05:00,16,2.4815,2.4825,2.471,2.4755,1850
20161201|2016-11-16 05:30,16,2.476,2.4815,2.4745,2.478,1520
20161201|2016-11-16 06:00,16,2.4785,2.4865,2.4775,2.4835,2111
20161201|2016-11-16 06:30,16,2.484,2.486,2.475,2.48,2447
20161201|2016-11-16 07:00,16,2.48,2.486,2.4645,2.4675,9672
20161201|2016-11-16 07:30,16,2.4675,2.4785,2.463,2.469,6325
20161201|2016-11-16 08:00,16,2.469,2.4795,2.468,2.4735,3421
20161201|2016-11-16 08:30,16,2.4735,2.4785,2.467,2.47,3346
20161201|2016-11-16 09:00,16,2.4705,2.479,2.459,2.46,4454
20161201|2016-11-16 09:30,16,2.46,2.4645,2.4445,2.451,6928
20161201|2016-11-16 10:00,16,2.451,2.4635,2.4465,2.46,3403
20161201|2016-11-16 10:30,16,2.4595,2.4645,2.4535,2.462,1912
20161201|2016-11-16 11:00,16,2.4625,2.4735,2.4625,2.4725,1882
20161201|2016-11-16 11:30,16,2.4725,2.4745,2.467,2.4675,2810
20161201|2016-11-16 12:00,16,2.468,2.47,2.46,2.4685,1481
20161201|2016-11-16 12:30,16,2.469,2.47,2.4655,2.469,389
20161201|2016-11-16 13:00,16,2.4685,2.474,2.4565,2.4615,851
20161201|2016-11-16 13:30,16,2.4615,2.4675,2.4605,2.464,232
20161201|2016-11-16 14:00,16,2.4645,2.4695,2.4645,2.467,181
20161201|2016-11-16 14:30,16,2.467,2.467,2.463,2.464,140
20161201|2016-11-16 15:00,16,2.464,2.464,2.46,2.46,79
20161201|2016-11-16 15:30,16,2.46,2.47,2.46,2.4695,173
20161201|2016-11-16 17:00,17,2.4695,2.4695,2.463,2.4635,242
20161201|2016-11-16 17:30,17,2.464,2.465,2.4575,2.462,303
20161201|2016-11-16 18:00,17,2.4625,2.4625,2.4605,2.461,94
20161201|2016-11-16 18:30,17,2.461,2.462,2.46,2.46,79
20161201|2016-11-16 19:00,17,2.46,2.4645,2.4465,2.455,3899
20161201|2016-11-16 19:30,17,2.455,2.464,2.453,2.461,1373
20161201|2016-11-16 20:00,17,2.461,2.465,2.4565,2.4575,774
20161201|2016-11-16 20:30,17,2.4575,2.458,2.453,2.456,725
20161201|2016-11-16 21:00,17,2.4555,2.461,2.4405,2.4495,2261
20161201|2016-11-16 21:30,17,2.4495,2.4495,2.4385,2.439,701
20161201|2016-11-16 22:00,17,2.439,2.444,2.438,2.4435,474
20161201|2016-11-16 22:30,17,2.4425,2.444,2.4405,2.441,226
20161201|2016-11-16 23:00,17,2.4415,2.447,2.441,2.446,559
20161201|2016-11-16 23:30,17,2.4465,2.4595,2.446,2.4545,2816
20161201|2016-11-17 00:00,17,2.455,2.4575,2.4485,2.4545,1352
20161201|2016-11-17 00:30,17,2.4545,2.456,2.4445,2.448,1341
20161201|2016-11-17 01:00,17,2.448,2.456,2.4445,2.4555,961
20161201|2016-11-17 01:30,17,2.455,2.473,2.4545,2.471,1991
20161201|2016-11-17 02:00,17,2.471,2.485,2.4705,2.4785,2632
20161201|2016-11-17 02:30,17,2.478,2.483,2.4765,2.4815,862
20161201|2016-11-17 03:00,17,2.4815,2.4815,2.474,2.4785,1111
20161201|2016-11-17 03:30,17,2.4785,2.48,2.473,2.4755,533
20161201|2016-11-17 04:00,17,2.475,2.4795,2.4725,2.476,509
20161201|2016-11-17 04:30,17,2.4755,2.478,2.474,2.475,247
20161201|2016-11-17 05:00,17,2.4755,2.4755,2.4665,2.47,1117
20161201|2016-11-17 05:30,17,2.4695,2.4705,2.465,2.466,682
20161201|2016-11-17 06:00,17,2.4665,2.4735,2.4655,2.47,1224
20161201|2016-11-17 06:30,17,2.47,2.471,2.4615,2.4635,2138
20161201|2016-11-17 07:00,17,2.463,2.486,2.463,2.479,5167
20161201|2016-11-17 07:30,17,2.4795,2.4875,2.4745,2.4835,3972
20161201|2016-11-17 08:00,17,2.483,2.5045,2.4815,2.4995,7378
20161201|2016-11-17 08:30,17,2.4995,2.506,2.496,2.5015,4293
20161201|2016-11-17 09:00,17,2.502,2.503,2.4865,2.4925,3965
20161201|2016-11-17 09:30,17,2.4925,2.4925,2.476,2.487,5390
20161201|2016-11-17 10:00,17,2.4865,2.497,2.485,2.493,2751
20161201|2016-11-17 10:30,17,2.493,2.496,2.487,2.4905,2566
20161201|2016-11-17 11:00,17,2.491,2.495,2.4895,2.494,888
20161201|2016-11-17 11:30,17,2.4945,2.498,2.4895,2.4895,2034
20161201|2016-11-17 12:00,17,2.4895,2.491,2.4835,2.485,1059
20161201|2016-11-17 12:30,17,2.4855,2.487,2.4755,2.482,1932
20161201|2016-11-17 13:00,17,2.4815,2.486,2.4805,2.483,501
20161201|2016-11-17 13:30,17,2.483,2.484,2.483,2.484,136
20161201|2016-11-17 14:00,17,2.484,2.486,2.483,2.486,393
20161201|2016-11-17 14:30,17,2.485,2.486,2.484,2.486,325
20161201|2016-11-17 15:00,17,2.4855,2.4855,2.484,2.484,61
20161201|2016-11-17 15:30,17,2.484,2.4865,2.484,2.4845,85
20161201|2016-11-17 17:00,18,2.4885,2.49,2.4865,2.487,200
20161201|2016-11-17 17:30,18,2.487,2.488,2.481,2.4815,247
20161201|2016-11-17 18:00,18,2.4815,2.4835,2.481,2.482,365
20161201|2016-11-17 18:30,18,2.482,2.482,2.4735,2.478,499
20161201|2016-11-17 19:00,18,2.4775,2.4785,2.4635,2.4685,3499
20161201|2016-11-17 19:30,18,2.4685,2.4715,2.455,2.461,2589
20161201|2016-11-17 20:00,18,2.461,2.463,2.458,2.463,624
20161201|2016-11-17 20:30,18,2.4625,2.4665,2.457,2.46,1007
20161201|2016-11-17 21:00,18,2.46,2.463,2.4505,2.4575,1615
20161201|2016-11-17 21:30,18,2.459,2.4595,2.454,2.4565,249
20161201|2016-11-17 22:00,18,2.4565,2.459,2.4545,2.457,194
20161201|2016-11-17 22:30,18,2.457,2.4585,2.4525,2.4545,330
20161201|2016-11-17 23:00,18,2.455,2.458,2.454,2.456,205
20161201|2016-11-17 23:30,18,2.4555,2.4595,2.4525,2.457,1473
20161201|2016-11-18 00:00,18,2.4565,2.4755,2.4545,2.472,2567
20161201|2016-11-18 00:30,18,2.472,2.478,2.468,2.471,1364
20161201|2016-11-18 01:00,18,2.471,2.4735,2.4645,2.4655,820
20161201|2016-11-18 01:30,18,2.4655,2.488,2.464,2.4875,1604
20161201|2016-11-18 02:00,18,2.4875,2.4885,2.4665,2.473,1605
20161201|2016-11-18 02:30,18,2.473,2.48,2.465,2.4655,1323
20161201|2016-11-18 03:00,18,2.465,2.4715,2.4625,2.4665,1363
20161201|2016-11-18 03:30,18,2.467,2.47,2.459,2.461,769
20161201|2016-11-18 04:00,18,2.462,2.4735,2.461,2.4725,696
20161201|2016-11-18 04:30,18,2.4725,2.4765,2.4695,2.4755,1575
20161201|2016-11-18 05:00,18,2.476,2.4775,2.4685,2.476,1308
20161201|2016-11-18 05:30,18,2.476,2.4855,2.4725,2.48,1888
20161201|2016-11-18 06:00,18,2.48,2.481,2.473,2.4745,1246
20161201|2016-11-18 06:30,18,2.4745,2.485,2.4725,2.484,2281
20161201|2016-11-18 07:00,18,2.4845,2.49,2.477,2.484,5193
20161201|2016-11-18 07:30,18,2.484,2.4985,2.4695,2.4735,6986
20161201|2016-11-18 08:00,18,2.4735,2.4785,2.466,2.474,4783
20161201|2016-11-18 08:30,18,2.4745,2.486,2.474,2.481,3390
20161201|2016-11-18 09:00,18,2.481,2.488,2.4705,2.476,3823
20161201|2016-11-18 09:30,18,2.476,2.476,2.4485,2.4535,8249
20161201|2016-11-18 10:00,18,2.4535,2.461,2.4525,2.46,3438
20161201|2016-11-18 10:30,18,2.46,2.464,2.457,2.462,2628
20161201|2016-11-18 11:00,18,2.462,2.4685,2.462,2.467,1009
20161201|2016-11-18 11:30,18,2.467,2.47,2.464,2.4695,1407
20161201|2016-11-18 12:00,18,2.4695,2.4775,2.467,2.47,1403
20161201|2016-11-18 12:30,18,2.4695,2.4695,2.4645,2.4655,414
20161201|2016-11-18 13:00,18,2.466,2.471,2.466,2.47,238
20161201|2016-11-18 13:30,18,2.469,2.4715,2.4675,2.4705,219
20161201|2016-11-18 14:00,18,2.47,2.4715,2.469,2.469,172
20161201|2016-11-18 14:30,18,2.4695,2.4715,2.4685,2.47,277
20161201|2016-11-18 15:00,18,2.47,2.47,2.4665,2.467,156
20161201|2016-11-18 15:30,18,2.4665,2.47,2.4665,2.4675,107
20161201|2016-11-20 17:00,21,2.4725,2.475,2.467,2.4705,369
20161201|2016-11-20 17:30,21,2.4705,2.472,2.4685,2.471,86
20161201|2016-11-20 18:00,21,2.471,2.472,2.4685,2.471,166
20161201|2016-11-20 18:30,21,2.471,2.471,2.4645,2.4665,307
20161201|2016-11-20 19:00,21,2.4665,2.4865,2.466,2.486,3643
20161201|2016-11-20 19:30,21,2.486,2.4885,2.48,2.4845,2131
20161201|2016-11-20 20:00,21,2.4845,2.495,2.4835,2.49,1626
20161201|2016-11-20 20:30,21,2.4905,2.5025,2.4905,2.498,3051
20161201|2016-11-20 21:00,21,2.4985,2.514,2.4985,2.507,3956
20161201|2016-11-20 21:30,21,2.5065,2.5085,2.5035,2.5085,590
20161201|2016-11-20 22:00,21,2.5085,2.517,2.508,2.5135,1081
20161201|2016-11-20 22:30,21,2.5135,2.5165,2.5125,2.5125,374
20161201|2016-11-20 23:00,21,2.5125,2.516,2.51,2.5115,581
20161201|2016-11-20 23:30,21,2.5115,2.535,2.5115,2.522,4330
20161201|2016-11-21 00:00,21,2.5225,2.528,2.511,2.5135,2469
20161201|2016-11-21 00:30,21,2.514,2.523,2.5085,2.5205,1958
20161201|2016-11-21 01:00,21,2.5205,2.524,2.517,2.52,466
20161201|2016-11-21 01:30,21,2.5205,2.5335,2.518,2.5335,1487
20161201|2016-11-21 02:00,21,2.533,2.533,2.525,2.5255,930
20161201|2016-11-21 02:30,21,2.525,2.527,2.5185,2.5245,663
20161201|2016-11-21 03:00,21,2.524,2.5325,2.5205,2.521,710
20161201|2016-11-21 03:30,21,2.5205,2.5235,2.5175,2.523,461
20161201|2016-11-21 04:00,21,2.5235,2.5295,2.522,2.523,690
20161201|2016-11-21 04:30,21,2.523,2.5235,2.518,2.518,398
20161201|2016-11-21 05:00,21,2.518,2.521,2.515,2.5205,541
20161201|2016-11-21 05:30,21,2.52,2.5215,2.513,2.515,741
20161201|2016-11-21 06:00,21,2.5155,2.517,2.512,2.515,750
20161201|2016-11-21 06:30,21,2.515,2.524,2.5135,2.5235,1108
20161201|2016-11-21 07:00,21,2.5235,2.5285,2.5105,2.5205,5474
20161201|2016-11-21 07:30,21,2.5205,2.5215,2.501,2.506,5087
20161201|2016-11-21 08:00,21,2.5065,2.514,2.506,2.51,3183
20161201|2016-11-21 08:30,21,2.51,2.5205,2.509,2.515,2884
20161201|2016-11-21 09:00,21,2.5155,2.522,2.515,2.5175,2632
20161201|2016-11-21 09:30,21,2.517,2.529,2.517,2.5225,2672
20161201|2016-11-21 10:00,21,2.5225,2.523,2.517,2.5195,1869
20161201|2016-11-21 10:30,21,2.5195,2.5215,2.5145,2.5165,1831
20161201|2016-11-21 11:00,21,2.5165,2.5205,2.5145,2.516,751
20161201|2016-11-21 11:30,21,2.516,2.518,2.5145,2.5165,1394
20161201|2016-11-21 12:00,21,2.5165,2.5165,2.5135,2.5155,605
20161201|2016-11-21 12:30,21,2.515,2.518,2.514,2.5175,465
20161201|2016-11-21 13:00,21,2.5175,2.518,2.515,2.517,229
20161201|2016-11-21 13:30,21,2.517,2.5175,2.516,2.517,104
20161201|2016-11-21 14:00,21,2.5165,2.518,2.5155,2.5175,166
20161201|2016-11-21 14:30,21,2.5175,2.5185,2.517,2.5175,223
20161201|2016-11-21 15:00,21,2.517,2.5195,2.517,2.5175,196
20161201|2016-11-21 15:30,21,2.518,2.521,2.518,2.519,92
20161201|2016-11-21 17:00,22,2.5185,2.519,2.5165,2.518,117
20161201|2016-11-21 17:30,22,2.5175,2.5195,2.5175,2.5195,77
20161201|2016-11-21 18:00,22,2.519,2.522,2.5175,2.5215,198
20161201|2016-11-21 18:30,22,2.521,2.5255,2.521,2.525,408
20161201|2016-11-21 19:00,22,2.524,2.559,2.5235,2.5575,6041
20161201|2016-11-21 19:30,22,2.5575,2.5625,2.543,2.5505,3190
20161201|2016-11-21 20:00,22,2.551,2.557,2.5465,2.5485,1477
20161201|2016-11-21 20:30,22,2.548,2.558,2.548,2.5545,1587
20161201|2016-11-21 21:00,22,2.554,2.568,2.5505,2.5675,1729
20161201|2016-11-21 21:30,22,2.567,2.567,2.5605,2.5615,395
20161201|2016-11-21 22:00,22,2.561,2.564,2.56,2.563,381
20161201|2016-11-21 22:30,22,2.563,2.5635,2.559,2.5625,347
20161201|2016-11-21 23:00,22,2.563,2.568,2.562,2.565,543
20161201|2016-11-21 23:30,22,2.566,2.5755,2.5555,2.556,3032
20161201|2016-11-22 00:00,22,2.5565,2.5715,2.556,2.568,1572
20161201|2016-11-22 00:30,22,2.5675,2.5715,2.562,2.569,1343
20161201|2016-11-22 01:00,22,2.569,2.5695,2.5625,2.563,777
20161201|2016-11-22 01:30,22,2.5635,2.5695,2.562,2.5665,600
20161201|2016-11-22 02:00,22,2.5665,2.5665,2.5555,2.5595,1589
20161201|2016-11-22 02:30,22,2.559,2.5615,2.556,2.558,895
20161201|2016-11-22 03:00,22,2.559,2.5665,2.5555,2.5665,1319
20161201|2016-11-22 03:30,22,2.5665,2.5695,2.563,2.565,1625
20161201|2016-11-22 04:00,22,2.5655,2.5675,2.5585,2.56,571
20161201|2016-11-22 04:30,22,2.5595,2.562,2.5495,2.5505,2036
20161201|2016-11-22 05:00,22,2.55,2.5545,2.55,2.5535,779
20161201|2016-11-22 05:30,22,2.553,2.554,2.547,2.549,1042
20161201|2016-11-22 06:00,22,2.5495,2.5515,2.547,2.5495,1044
20161201|2016-11-22 06:30,22,2.55,2.5545,2.5455,2.5465,1559
20161201|2016-11-22 07:00,22,2.546,2.5505,2.5345,2.5415,6643
20161201|2016-11-22 07:30,22,2.5415,2.5435,2.523,2.5255,5810
20161201|2016-11-22 08:00,22,2.526,2.5375,2.525,2.5355,3345
20161201|2016-11-22 08:30,22,2.5355,2.54,2.5315,2.54,2962
20161201|2016-11-22 09:00,22,2.54,2.543,2.5275,2.5285,3654
20161201|2016-11-22 09:30,22,2.528,2.5435,2.5275,2.5415,2346
20161201|2016-11-22 10:00,22,2.541,2.546,2.5345,2.535,2118
20161201|2016-11-22 10:30,22,2.5355,2.5435,2.5345,2.5415,2074
20161201|2016-11-22 11:00,22,2.5415,2.5495,2.5415,2.547,1197
20161201|2016-11-22 11:30,22,2.547,2.5475,2.5425,2.544,1587
20161201|2016-11-22 12:00,22,2.544,2.5455,2.5415,2.544,718
20161201|2016-11-22 12:30,22,2.544,2.544,2.54,2.5425,341
20161201|2016-11-22 13:00,22,2.543,2.544,2.5405,2.543,215
20161201|2016-11-22 13:30,22,2.543,2.5455,2.542,2.544,258
20161201|2016-11-22 14:00,22,2.5445,2.5455,2.5435,2.5445,98
20161201|2016-11-22 14:30,22,2.5445,2.5455,2.5435,2.5445,210
20161201|2016-11-22 15:00,22,2.5445,2.545,2.543,2.543,72
20161201|2016-11-22 15:30,22,2.544,2.5445,2.5425,2.544,144
20161201|2016-11-22 17:00,23,2.5445,2.5495,2.5435,2.544,167
20161201|2016-11-22 17:30,23,2.5445,2.5465,2.5445,2.5455,53
20161201|2016-11-22 18:00,23,2.5455,2.5455,2.54,2.5415,171
20161201|2016-11-22 18:30,23,2.542,2.5435,2.5375,2.543,219
20161201|2016-11-22 19:00,23,2.543,2.5595,2.5285,2.5395,3826
20161201|2016-11-22 19:30,23,2.5395,2.54,2.532,2.539,1265
20161201|2016-11-22 20:00,23,2.539,2.547,2.5375,2.544,630
20161201|2016-11-22 20:30,23,2.544,2.5485,2.5415,2.546,580
20161201|2016-11-22 21:00,23,2.546,2.5515,2.5455,2.547,1060
20161201|2016-11-22 21:30,23,2.5465,2.5475,2.545,2.5455,242
20161201|2016-11-22 22:00,23,2.5455,2.5475,2.5445,2.5465,160
20161201|2016-11-22 22:30,23,2.5465,2.5475,2.542,2.5475,402
20161201|2016-11-22 23:00,23,2.548,2.549,2.543,2.5435,587
20161201|2016-11-22 23:30,23,2.5435,2.5575,2.542,2.5475,1743
20161201|2016-11-23 00:00,23,2.547,2.552,2.5405,2.5485,1156
20161201|2016-11-23 00:30,23,2.549,2.5555,2.544,2.5445,792
20161201|2016-11-23 01:00,23,2.5445,2.551,2.544,2.551,342
20161201|2016-11-23 01:30,23,2.551,2.5565,2.5475,2.5555,761
20161201|2016-11-23 02:00,23,2.555,2.557,2.548,2.5485,1817
20161201|2016-11-23 02:30,23,2.5485,2.55,2.5365,2.539,1312
20161201|2016-11-23 03:00,23,2.539,2.5465,2.538,2.5425,824
20161201|2016-11-23 03:30,23,2.5425,2.5425,2.5305,2.533,1317
20161201|2016-11-23 04:00,23,2.5335,2.536,2.5325,2.5335,724
20161201|2016-11-23 04:30,23,2.5335,2.538,2.5285,2.536,773
20161201|2016-11-23 05:00,23,2.536,2.539,2.5345,2.5355,571
20161201|2016-11-23 05:30,23,2.5365,2.5385,2.534,2.5375,302
20161201|2016-11-23 06:00,23,2.5375,2.54,2.5345,2.54,376
20161201|2016-11-23 06:30,23,2.54,2.5415,2.5315,2.5325,1388
20161201|2016-11-23 07:00,23,2.5325,2.5405,2.52,2.5405,4802
20161201|2016-11-23 07:30,23,2.54,2.5425,2.5255,2.53,5816
20161201|2016-11-23 08:00,23,2.53,2.5395,2.527,2.538,2503
20161201|2016-11-23 08:30,23,2.5375,2.545,2.534,2.541,2735
20161201|2016-11-23 09:00,23,2.541,2.5875,2.5405,2.581,10555
20161201|2016-11-23 09:30,23,2.581,2.605,2.58,2.5955,8117
20161201|2016-11-23 10:00,23,2.596,2.6245,2.5925,2.599,8777
20161201|2016-11-23 10:30,23,2.5995,2.61,2.5965,2.6,3503
20161201|2016-11-23 11:00,23,2.6,2.6105,2.6,2.6065,1155
20161201|2016-11-23 11:30,23,2.6065,2.6095,2.6045,2.608,1560
20161201|2016-11-23 12:00,23,2.608,2.6155,2.606,2.6155,1075
20161201|2016-11-23 12:30,23,2.615,2.625,2.6145,2.6165,1118
20161201|2016-11-23 13:00,23,2.618,2.623,2.617,2.6195,446
20161201|2016-11-23 13:30,23,2.619,2.62,2.618,2.62,169
20161201|2016-11-23 14:00,23,2.6195,2.62,2.6145,2.615,141
20161201|2016-11-23 14:30,23,2.615,2.618,2.615,2.6155,182
20161201|2016-11-23 15:00,23,2.6155,2.6185,2.615,2.6185,138
20161201|2016-11-23 15:30,23,2.6175,2.618,2.616,2.616,103
20161201|2016-11-23 17:00,25,2.6155,2.616,2.6125,2.614,129
20161201|2016-11-23 17:30,25,2.6135,2.6155,2.6135,2.615,60
20161201|2016-11-23 18:00,25,2.6145,2.6185,2.6135,2.618,132
20161201|2016-11-23 18:30,25,2.6175,2.6405,2.615,2.6345,830
20161201|2016-11-23 19:00,25,2.6345,2.6375,2.6145,2.632,6768
20161201|2016-11-23 19:30,25,2.6325,2.6815,2.631,2.67,7999
20161201|2016-11-23 20:00,25,2.6705,2.6875,2.6695,2.685,2255
20161201|2016-11-23 20:30,25,2.6845,2.687,2.676,2.6785,1758
20161201|2016-11-23 21:00,25,2.6785,2.683,2.6705,2.677,2297
20161201|2016-11-23 21:30,25,2.6765,2.6815,2.676,2.68,176
20161201|2016-11-23 22:00,25,2.681,2.682,2.676,2.678,272
20161201|2016-11-23 22:30,25,2.6775,2.6835,2.6765,2.682,281
20161201|2016-11-23 23:00,25,2.6825,2.686,2.681,2.681,383
20161201|2016-11-23 23:30,25,2.6815,2.6895,2.678,2.68,1203
20161201|2016-11-24 00:00,25,2.68,2.6835,2.6775,2.6795,707
20161201|2016-11-24 00:30,25,2.6795,2.6795,2.669,2.674,2809
20161201|2016-11-24 01:00,25,2.674,2.685,2.671,2.672,859
20161201|2016-11-24 01:30,25,2.6725,2.675,2.644,2.6455,2064
20161201|2016-11-24 02:00,25,2.6455,2.6565,2.645,2.6515,1817
20161201|2016-11-24 02:30,25,2.652,2.658,2.6485,2.653,939
20161201|2016-11-24 03:00,25,2.6525,2.6625,2.646,2.661,1387
20161201|2016-11-24 03:30,25,2.661,2.6645,2.6535,2.656,1030
20161201|2016-11-24 04:00,25,2.6565,2.659,2.6485,2.6495,667
20161201|2016-11-24 04:30,25,2.649,2.6575,2.6485,2.657,520
20161201|2016-11-24 05:00,25,2.657,2.6575,2.6495,2.651,679
20161201|2016-11-24 05:30,25,2.6515,2.659,2.65,2.6565,1253
20161201|2016-11-24 06:00,25,2.6565,2.6635,2.6535,2.656,1110
20161201|2016-11-24 06:30,25,2.656,2.6585,2.647,2.65,1858
20161201|2016-11-24 07:00,25,2.65,2.678,2.649,2.671,6315
20161201|2016-11-24 07:30,25,2.671,2.6965,2.671,2.696,6520
20161201|2016-11-24 08:00,25,2.6965,2.699,2.665,2.6725,7835
20161201|2016-11-24 08:30,25,2.6725,2.677,2.661,2.6715,2943
20161201|2016-11-24 09:00,25,2.6715,2.673,2.6615,2.669,2955
20161201|2016-11-24 09:30,25,2.669,2.6755,2.666,2.669,1384
20161201|2016-11-24 10:00,25,2.6685,2.6685,2.6625,2.6665,1162
20161201|2016-11-24 10:30,25,2.6665,2.6675,2.6575,2.6585,1080
20161201|2016-11-24 11:00,25,2.6585,2.66,2.6535,2.654,414
20161201|2016-11-24 11:30,25,2.654,2.659,2.654,2.6585,206
20161201|2016-11-24 17:00,25,2.6545,2.659,2.6535,2.657,87
20161201|2016-11-24 17:30,25,2.657,2.659,2.656,2.6575,135
20161201|2016-11-24 18:00,25,2.657,2.677,2.6565,2.6715,550
20161201|2016-11-24 18:30,25,2.67,2.676,2.6675,2.6695,289
20161201|2016-11-24 19:00,25,2.669,2.679,2.66,2.667,3421
20161201|2016-11-24 19:30,25,2.6665,2.6685,2.6295,2.631,3071
20161201|2016-11-24 20:00,25,2.631,2.6485,2.6305,2.6455,2183
20161201|2016-11-24 20:30,25,2.646,2.654,2.6375,2.6495,2207
20161201|2016-11-24 21:00,25,2.6495,2.666,2.648,2.661,2801
20161201|2016-11-24 21:30,25,2.6605,2.663,2.6585,2.659,218
20161201|2016-11-24 22:00,25,2.6585,2.6615,2.6485,2.6505,847
20161201|2016-11-24 22:30,25,2.6505,2.656,2.65,2.653,219
20161201|2016-11-24 23:00,25,2.654,2.655,2.65,2.655,303
20161201|2016-11-24 23:30,25,2.655,2.6735,2.6485,2.6605,3236
20161201|2016-11-25 00:00,25,2.6605,2.6685,2.658,2.6675,1074
20161201|2016-11-25 00:30,25,2.6675,2.67,2.652,2.658,2221
20161201|2016-11-25 01:00,25,2.658,2.6605,2.6515,2.6595,772
20161201|2016-11-25 01:30,25,2.659,2.661,2.6505,2.657,1414
20161201|2016-11-25 02:00,25,2.6565,2.6565,2.6435,2.647,2677
20161201|2016-11-25 02:30,25,2.6465,2.65,2.6445,2.649,1318
20161201|2016-11-25 03:00,25,2.6495,2.6545,2.648,2.6495,1261
20161201|2016-11-25 03:30,25,2.65,2.662,2.648,2.66,1969
20161201|2016-11-25 04:00,25,2.66,2.661,2.6465,2.652,1644
20161201|2016-11-25 04:30,25,2.6515,2.659,2.6505,2.654,966
20161201|2016-11-25 05:00,25,2.6535,2.659,2.6515,2.654,1096
20161201|2016-11-25 05:30,25,2.654,2.6545,2.646,2.6485,1018
20161201|2016-11-25 06:00,25,2.6485,2.6505,2.6455,2.6495,690
20161201|2016-11-25 06:30,25,2.6495,2.6505,2.6445,2.6495,1255
20161201|2016-11-25 07:00,25,2.649,2.6635,2.6415,2.6495,6229
20161201|2016-11-25 07:30,25,2.649,2.6525,2.6415,2.652,2263
20161201|2016-11-25 08:00,25,2.6525,2.6585,2.6465,2.651,2330
20161201|2016-11-25 08:30,25,2.651,2.6545,2.6445,2.6475,2709
20161201|2016-11-25 09:00,25,2.648,2.651,2.642,2.646,1532
20161201|2016-11-25 09:30,25,2.6465,2.6555,2.645,2.6555,1361
20161201|2016-11-25 10:00,25,2.656,2.67,2.6555,2.6565,3209
20161201|2016-11-25 10:30,25,2.656,2.67,2.653,2.6685,2695
20161201|2016-11-25 11:00,25,2.6685,2.6685,2.6625,2.664,1069
20161201|2016-11-25 11:30,25,2.664,2.672,2.6635,2.6685,846
20161201|2016-11-25 12:00,25,2.6685,2.68,2.6645,2.679,462
20161201|2016-11-25 12:30,25,2.676,2.6805,2.6755,2.6785,113
20161201|2016-11-27 17:00,28,2.671,2.677,2.6635,2.6745,481
20161201|2016-11-27 17:30,28,2.674,2.674,2.6615,2.665,383
20161201|2016-11-27 18:00,28,2.664,2.664,2.6555,2.657,442
20161201|2016-11-27 18:30,28,2.657,2.662,2.654,2.66,252
20161201|2016-11-27 19:00,28,2.6605,2.681,2.632,2.6635,8353
20161201|2016-11-27 19:30,28,2.6635,2.6765,2.6575,2.6725,4101
20161201|2016-11-27 20:00,28,2.6725,2.6775,2.672,2.674,839
20161201|2016-11-27 20:30,28,2.674,2.681,2.668,2.673,1506
20161201|2016-11-27 21:00,28,2.6735,2.6825,2.672,2.6815,1326
20161201|2016-11-27 21:30,28,2.6815,2.682,2.68,2.681,206
20161201|2016-11-27 22:00,28,2.6815,2.682,2.677,2.6785,252
20161201|2016-11-27 22:30,28,2.679,2.682,2.679,2.682,141
20161201|2016-11-27 23:00,28,2.6815,2.6885,2.68,2.6875,217
20161201|2016-11-27 23:30,28,2.6875,2.7175,2.6875,2.7165,2651
20161201|2016-11-28 00:00,28,2.716,2.7195,2.7095,2.716,1020
20161201|2016-11-28 00:30,28,2.716,2.74,2.713,2.7255,2068
20161201|2016-11-28 01:00,28,2.726,2.73,2.717,2.72,792
20161201|2016-11-28 01:30,28,2.72,2.7305,2.711,2.7265,1407
20161201|2016-11-28 02:00,28,2.7275,2.7275,2.706,2.708,1101
20161201|2016-11-28 02:30,28,2.707,2.7085,2.694,2.696,973
20161201|2016-11-28 03:00,28,2.696,2.703,2.6925,2.6945,549
20161201|2016-11-28 03:30,28,2.695,2.6955,2.686,2.694,515
20161201|2016-11-28 04:00,28,2.694,2.7015,2.6935,2.6945,244
20161201|2016-11-28 04:30,28,2.695,2.696,2.6885,2.692,137
20161201|2016-11-28 05:00,28,2.693,2.6945,2.69,2.692,119
20161201|2016-11-28 05:30,28,2.692,2.6935,2.6885,2.69,186
20161201|2016-11-28 06:00,28,2.6895,2.6965,2.6895,2.6915,296
20161201|2016-11-28 06:30,28,2.6915,2.7025,2.6885,2.7015,633
20161201|2016-11-28 07:00,28,2.7015,2.7075,2.671,2.679,5431
20161201|2016-11-28 07:30,28,2.6785,2.6815,2.6575,2.659,4340
20161201|2016-11-28 08:00,28,2.659,2.6785,2.659,2.673,3665
20161201|2016-11-28 08:30,28,2.673,2.69,2.668,2.6825,3771
20161201|2016-11-28 09:00,28,2.682,2.694,2.68,2.6865,2576
20161201|2016-11-28 09:30,28,2.686,2.6915,2.6795,2.6845,2270
20161201|2016-11-28 10:00,28,2.685,2.687,2.6735,2.6765,1598
20161201|2016-11-28 10:30,28,2.676,2.6775,2.6535,2.6535,1839
20161201|2016-11-28 11:00,28,2.654,2.6685,2.654,2.666,922
20161201|2016-11-28 11:30,28,2.6665,2.6675,2.649,2.656,1501
20161201|2016-11-28 12:00,28,2.656,2.656,2.6485,2.6505,462
20161201|2016-11-28 12:30,28,2.651,2.6615,2.647,2.661,304
20161201|2016-11-28 13:00,28,2.661,2.6645,2.6525,2.654,138
20161201|2016-11-28 13:30,28,2.6545,2.6605,2.6515,2.6525,188
20161201|2016-11-28 14:00,28,2.6525,2.6545,2.6495,2.6525,59
20161201|2016-11-28 14:30,28,2.6525,2.654,2.6495,2.65,43
20161201|2016-11-28 15:00,28,2.6505,2.6515,2.6495,2.6515,46
20161201|2016-11-28 15:30,28,2.6515,2.6515,2.645,2.6465,55
20161201|2016-11-28 17:00,29,2.6515,2.6555,2.65,2.6555,140
20161201|2016-11-28 17:30,29,2.6555,2.657,2.653,2.6545,37
20161201|2016-11-28 18:00,29,2.653,2.6555,2.652,2.6525,40
20161201|2016-11-28 18:30,29,2.653,2.6535,2.648,2.65,95
20161201|2016-11-28 19:00,29,2.6495,2.66,2.6485,2.657,428
20161201|2016-11-28 19:30,29,2.6565,2.662,2.637,2.637,223
20161201|2016-11-28 20:00,29,2.6365,2.6415,2.6115,2.63,737
20161201|2016-11-28 20:30,29,2.6295,2.6405,2.6245,2.6245,368
20161201|2016-11-28 21:00,29,2.624,2.6315,2.604,2.6085,606
20161201|2016-11-28 21:30,29,2.6095,2.61,2.603,2.6065,126
20161201|2016-11-28 22:00,29,2.609,2.6105,2.607,2.6095,42
20161201|2016-11-28 22:30,29,2.6095,2.61,2.6055,2.6065,121
20161201|2016-11-28 23:00,29,2.607,2.607,2.601,2.6035,68
20161201|2016-11-28 23:30,29,2.603,2.603,2.5855,2.5975,389
20161201|2016-11-29 00:00,29,2.597,2.6065,2.5925,2.6065,263
20161201|2016-11-29 00:30,29,2.606,2.609,2.594,2.5965,226
20161201|2016-11-29 01:00,29,2.5955,2.613,2.595,2.612,229
20161201|2016-11-29 01:30,29,2.6145,2.6235,2.61,2.6195,181
20161201|2016-11-29 02:00,29,2.618,2.6225,2.617,2.6195,70
20161201|2016-11-29 02:30,29,2.6185,2.633,2.6185,2.621,157
20161201|2016-11-29 03:00,29,2.6205,2.624,2.6175,2.619,92
20161201|2016-11-29 03:30,29,2.618,2.621,2.608,2.6095,166
20161201|2016-11-29 04:00,29,2.6105,2.6135,2.6085,2.6125,57
20161201|2016-11-29 04:30,29,2.6125,2.6205,2.612,2.6205,70
20161201|2016-11-29 05:00,29,2.6185,2.6185,2.6105,2.615,122
20161201|2016-11-29 05:30,29,2.6135,2.6145,2.6095,2.614,89
20161201|2016-11-29 06:00,29,2.6155,2.617,2.609,2.61,33
20161201|2016-11-29 06:30,29,2.6125,2.6185,2.611,2.617,66
20161201|2016-11-29 07:00,29,2.617,2.617,2.589,2.6125,554
20161201|2016-11-29 07:30,29,2.6085,2.6255,2.605,2.6155,248
20161201|2016-11-29 08:00,29,2.611,2.615,2.592,2.594,618
20161201|2016-11-29 08:30,29,2.593,2.606,2.586,2.5895,360
20161201|2016-11-29 09:00,29,2.589,2.597,2.5735,2.593,505
20161201|2016-11-29 09:30,29,2.5935,2.5945,2.5845,2.5875,243
20161201|2016-11-29 10:00,29,2.589,2.594,2.585,2.5905,166
20161201|2016-11-29 10:30,29,2.5905,2.5915,2.575,2.5805,76
20161201|2016-11-29 11:00,29,2.5825,2.5855,2.5785,2.5855,39
20161201|2016-11-29 11:30,29,2.587,2.5965,2.587,2.594,150
20161201|2016-11-29 12:00,29,2.5945,2.601,2.593,2.5965,138
20161201|2016-11-29 12:30,29,2.5945,2.5955,2.5935,2.595,17
20161201|2016-11-29 13:00,29,2.5945,2.596,2.594,2.594,16
20161201|2016-11-29 13:30,29,2.5945,2.595,2.593,2.595,14
20161201|2016-11-29 14:00,29,2.595,2.595,2.592,2.592,13
20161201|2016-11-29 14:30,29,2.591,2.592,2.589,2.589,20
20161201|2016-11-29 15:00,29,2.591,2.591,2.589,2.5895,18
20161201|2016-11-29 15:30,29,2.5895,2.5905,2.5875,2.5895,60
20161201|2016-11-29 17:00,30,2.5885,2.5925,2.5865,2.5905,45
20161201|2016-11-29 18:00,30,2.59,2.59,2.59,2.59,1
20161201|2016-11-29 18:30,30,2.5915,2.5915,2.5885,2.5895,14
20161201|2016-11-29 19:00,30,2.59,2.59,2.5875,2.59,10
20161201|2016-11-29 19:30,30,2.5985,2.608,2.5985,2.606,16
20161201|2016-11-29 20:30,30,2.6005,2.6015,2.581,2.581,11
20161201|2016-11-29 21:00,30,2.5705,2.5705,2.55,2.55,45
20161201|2016-11-29 21:30,30,2.5535,2.5555,2.5515,2.553,24
20161201|2016-11-29 22:00,30,2.5565,2.5575,2.5565,2.5565,4
20161201|2016-11-29 22:30,30,2.556,2.559,2.556,2.5575,25
20161201|2016-11-29 23:00,30,2.557,2.558,2.555,2.555,10
20161201|2016-11-29 23:30,30,2.55,2.5725,2.54,2.56,66
20161201|2016-11-30 00:00,30,2.564,2.57,2.562,2.562,9
20161201|2016-11-30 00:30,30,2.5615,2.579,2.554,2.5755,46
20161201|2016-11-30 01:00,30,2.572,2.5755,2.572,2.575,9
20161201|2016-11-30 01:30,30,2.5735,2.5735,2.57,2.573,16
20161201|2016-11-30 02:00,30,2.5725,2.595,2.5725,2.59,40
20161201|2016-11-30 02:30,30,2.5885,2.598,2.5875,2.5925,34
20161201|2016-11-30 03:00,30,2.5935,2.602,2.592,2.6,10
20161201|2016-11-30 03:30,30,2.6,2.6,2.592,2.592,6
20161201|2016-11-30 04:00,30,2.593,2.593,2.59,2.59,7
20161201|2016-11-30 04:30,30,2.6005,2.602,2.599,2.599,13
20161201|2016-11-30 05:00,30,2.6,2.6085,2.6,2.6075,31
20161201|2016-11-30 05:30,30,2.6075,2.609,2.607,2.6075,7
20161201|2016-11-30 06:00,30,2.599,2.6,2.5905,2.5905,20
20161201|2016-11-30 06:30,30,2.5935,2.5995,2.5935,2.599,19
20161201|2016-11-30 07:00,30,2.5965,2.6215,2.588,2.602,45
20161201|2016-11-30 07:30,30,2.6035,2.6255,2.6035,2.625,48
20161201|2016-11-30 08:00,30,2.626,2.643,2.6245,2.631,72
20161201|2016-11-30 08:30,30,2.629,2.63,2.6075,2.6255,61
20161201|2016-11-30 09:00,30,2.633,2.6335,2.6135,2.618,44
20161201|2016-11-30 09:30,30,2.619,2.626,2.6175,2.6175,21
20161201|2016-11-30 10:00,30,2.619,2.6295,2.6185,2.628,67
20161201|2016-11-30 10:30,30,2.6245,2.636,2.6225,2.6315,31
20161201|2016-11-30 11:00,30,2.629,2.629,2.621,2.6245,29
20161201|2016-11-30 11:30,30,2.6265,2.6265,2.6195,2.621,24
20161201|2016-11-30 12:00,30,2.621,2.621,2.618,2.6185,19
20161201|2016-11-30 12:30,30,2.6175,2.618,2.617,2.617,11
20161201|2016-11-30 13:00,30,2.6205,2.6205,2.6185,2.619,10
20161201|2016-11-30 13:30,30,2.621,2.623,2.62,2.62,10
20161201|2016-11-30 14:00,30,2.6195,2.6195,2.6195,2.6195,6
20161201|2016-11-30 14:30,30,2.6205,2.6205,2.6205,2.6205,1
20161201|2016-11-30 15:00,30,2.621,2.621,2.6205,2.6205,2
20161201|2016-11-30 15:30,30,2.622,2.627,2.622,2.622,31
20161201|2016-11-30 17:00,1,2.6255,2.6255,2.6215,2.6215,4
20161201|2016-11-30 19:00,1,2.629,2.629,2.629,2.629,1
20161201|2016-11-30 21:00,1,2.629,2.629,2.629,2.629,1
20161201|2016-11-30 23:00,1,2.6355,2.6355,2.6355,2.6355,1
20161201|2016-11-30 23:30,1,2.646,2.656,2.646,2.656,8
20161201|2016-12-01 01:00,1,2.635,2.635,2.635,2.635,1
20161201|2016-12-01 02:00,1,2.6165,2.617,2.616,2.616,5
20161201|2016-12-01 03:00,1,2.6195,2.6195,2.6195,2.6195,1
20161201|2016-12-01 03:30,1,2.6145,2.6145,2.613,2.6145,15
20161201|2016-12-01 04:00,1,2.6165,2.6165,2.6165,2.6165,5
20161201|2016-12-01 04:30,1,2.6155,2.6155,2.6155,2.6155,2
20161201|2016-12-01 05:30,1,2.607,2.607,2.607,2.607,1
20161201|2016-12-01 06:00,1,2.6035,2.61,2.6035,2.61,7
20161201|2016-12-01 06:30,1,2.616,2.616,2.6155,2.6155,3
20161201|2016-12-01 07:00,1,2.622,2.622,2.62,2.62,8
20161201|2016-12-01 07:30,1,2.6175,2.618,2.608,2.608,6
20161201|2016-12-01 08:00,1,2.6245,2.6245,2.6215,2.6215,2
20161201|2016-12-01 08:30,1,2.6185,2.621,2.6185,2.621,3
20161201|2016-12-01 09:00,1,2.6235,2.6265,2.6235,2.6265,7
20161201|2016-12-01 09:30,1,2.629,2.6315,2.624,2.63,22
20161201|2016-12-01 10:00,1,2.634,2.6395,2.634,2.6365,11
20161201|2016-12-01 10:30,1,2.63,2.63,2.618,2.6245,21
20161201|2016-12-01 11:00,1,2.6185,2.6185,2.6185,2.6185,2
20161201|2016-12-01 12:00,1,2.6305,2.6315,2.626,2.6265,23
20161201|2016-12-01 12:30,1,2.625,2.625,2.623,2.623,10
20161201|2016-12-01 13:30,1,2.627,2.627,2.625,2.627,15
20161201|2016-12-01 14:00,1,2.624,2.6265,2.624,2.625,4
20161201|2016-12-01 14:30,1,2.6255,2.6255,2.6245,2.6245,5
20161201|2016-12-01 15:00,1,2.6235,2.6245,2.6235,2.6235,5
20161201|2016-12-01 15:30,1,2.624,2.624,2.624,2.624,2
20161201|2016-12-01 19:30,2,2.6175,2.6175,2.613,2.613,3
20161201|2016-12-01 21:00,2,2.595,2.595,2.595,2.595,8
20161201|2016-12-01 21:30,2,2.595,2.599,2.595,2.599,2
20161201|2016-12-02 01:00,2,2.608,2.608,2.608,2.608,5
20161201|2016-12-02 03:00,2,2.601,2.601,2.601,2.601,1
20161201|2016-12-02 06:30,2,2.5995,2.6015,2.5995,2.5995,14
20161201|2016-12-02 07:00,2,2.599,2.599,2.598,2.598,2
20161201|2016-12-02 07:30,2,2.596,2.596,2.587,2.5935,50
20161201|2016-12-02 09:00,2,2.611,2.6125,2.611,2.6125,16
20161201|2016-12-02 09:30,2,2.6245,2.6245,2.6245,2.6245,1
20161201|2016-12-02 10:00,2,2.615,2.615,2.612,2.6125,15
20161201|2016-12-02 10:30,2,2.612,2.614,2.612,2.614,15
20161201|2016-12-02 11:00,2,2.613,2.614,2.6095,2.612,48
20161201|2016-12-02 11:30,2,2.612,2.617,2.6115,2.617,99
20161201|2016-12-02 12:00,2,2.616,2.616,2.616,2.616,1
20161201|2016-12-02 12:30,2,2.617,2.62,2.617,2.619,31
20161201|2016-12-02 13:00,2,2.617,2.6175,2.617,2.6175,7
20161201|2016-12-02 14:00,2,2.6185,2.6185,2.6185,2.6185,2
20161201|2016-12-02 14:30,2,2.6205,2.6205,2.6195,2.6195,3
20161201|2016-12-02 15:30,2,2.622,2.622,2.622,2.622,1
20161201|2016-12-04 19:30,5,2.61,2.619,2.61,2.619,4
20161201|2016-12-04 20:00,5,2.6355,2.6415,2.6355,2.6415,7
20161201|2016-12-04 23:00,5,2.654,2.654,2.654,2.654,6
20161201|2016-12-05 00:00,5,2.6535,2.6535,2.6505,2.6505,2
20161201|2016-12-05 03:00,5,2.654,2.654,2.654,2.654,1
20161201|2016-12-05 03:30,5,2.6515,2.6515,2.6515,2.6515,1
20161201|2016-12-05 04:00,5,2.654,2.654,2.654,2.654,1
20161201|2016-12-05 06:30,5,2.6545,2.6545,2.6545,2.6545,2
20161201|2016-12-05 07:00,5,2.6675,2.6675,2.6675,2.6675,1
20161201|2016-12-05 07:30,5,2.684,2.6865,2.68,2.6855,16
20161201|2016-12-05 08:00,5,2.6895,2.6895,2.683,2.683,7
20161201|2016-12-05 09:00,5,2.6915,2.697,2.6915,2.697,17
20161201|2016-12-05 09:30,5,2.691,2.7,2.691,2.7,3
20161201|2016-12-05 10:00,5,2.6985,2.701,2.6975,2.701,21
20161201|2016-12-05 10:30,5,2.7,2.701,2.6945,2.696,47
20161201|2016-12-05 11:00,5,2.695,2.695,2.6945,2.695,4
20161201|2016-12-05 11:30,5,2.691,2.692,2.691,2.692,5
20161201|2016-12-05 12:00,5,2.6885,2.6885,2.687,2.687,11
20161201|2016-12-05 12:30,5,2.6865,2.6875,2.6855,2.6875,63
20161201|2016-12-05 13:00,5,2.686,2.686,2.6835,2.6835,4
20161201|2016-12-05 13:30,5,2.684,2.686,2.684,2.686,18
20161201|2016-12-05 14:00,5,2.685,2.685,2.6845,2.6845,3
20161201|2016-12-05 14:30,5,2.683,2.684,2.683,2.684,5
20161201|2016-12-05 15:00,5,2.6835,2.684,2.6835,2.684,4
20161201|2016-12-05 19:30,6,2.6755,2.6755,2.6755,2.6755,1
20161201|2016-12-05 20:00,6,2.6725,2.675,2.6725,2.675,11
20161201|2016-12-05 20:30,6,2.6755,2.6755,2.6755,2.6755,1
20161201|2016-12-05 21:00,6,2.6705,2.6705,2.6705,2.6705,2
20161201|2016-12-05 21:30,6,2.67,2.671,2.669,2.669,14
20161201|2016-12-05 22:30,6,2.6685,2.6685,2.6675,2.6675,2
20161201|2016-12-05 23:00,6,2.667,2.667,2.667,2.667,6
20161201|2016-12-05 23:30,6,2.6665,2.667,2.6625,2.6635,23
20161201|2016-12-06 00:00,6,2.67,2.675,2.67,2.673,26
20161201|2016-12-06 00:30,6,2.6725,2.673,2.6665,2.6665,5
20161201|2016-12-06 01:00,6,2.671,2.672,2.6695,2.6695,8
20161201|2016-12-06 01:30,6,2.6725,2.6725,2.6725,2.6725,1
20161201|2016-12-06 02:30,6,2.6625,2.6625,2.6625,2.6625,1
20161201|2016-12-06 03:00,6,2.66,2.66,2.66,2.66,1
20161201|2016-12-06 03:30,6,2.6575,2.6575,2.6575,2.6575,1
20161201|2016-12-06 04:00,6,2.657,2.659,2.657,2.659,2
20161201|2016-12-06 04:30,6,2.656,2.6595,2.656,2.6595,2
20161201|2016-12-06 05:00,6,2.6635,2.6635,2.6635,2.6635,1
20161201|2016-12-06 05:30,6,2.6605,2.6605,2.658,2.658,2
20161201|2016-12-06 06:00,6,2.658,2.661,2.658,2.661,2
20161201|2016-12-06 06:30,6,2.657,2.657,2.652,2.654,26
20161201|2016-12-06 07:00,6,2.6435,2.6615,2.6435,2.6615,13
20161201|2016-12-06 07:30,6,2.661,2.661,2.659,2.6595,5
20161201|2016-12-06 08:00,6,2.6575,2.658,2.6555,2.6555,6
20161201|2016-12-06 08:30,6,2.65,2.661,2.6495,2.661,25
20161201|2016-12-06 09:00,6,2.661,2.6665,2.661,2.666,7
20161201|2016-12-06 09:30,6,2.6765,2.6765,2.673,2.6735,73
20161201|2016-12-06 10:00,6,2.6705,2.6705,2.661,2.6625,7
20161201|2016-12-06 10:30,6,2.662,2.662,2.6615,2.6615,3
20161201|2016-12-06 11:00,6,2.666,2.6875,2.666,2.681,6
20161201|2016-12-06 11:30,6,2.6815,2.6815,2.672,2.672,6
20161201|2016-12-06 12:00,6,2.673,2.6745,2.654,2.6625,14
20161201|2016-12-06 12:30,6,2.6625,2.6625,2.6585,2.6605,7
20161201|2016-12-06 13:00,6,2.663,2.663,2.662,2.662,6
20161201|2016-12-06 13:30,6,2.665,2.665,2.664,2.6645,7
20161201|2016-12-06 14:00,6,2.666,2.666,2.665,2.665,4
20161201|2016-12-06 14:30,6,2.664,2.6655,2.664,2.6645,6
20161201|2016-12-06 15:00,6,2.665,2.665,2.665,2.665,3
20161201|2016-12-06 15:30,6,2.665,2.665,2.6645,2.6645,6
20161201|2016-12-06 17:00,7,2.66,2.66,2.66,2.66,4
20161201|2016-12-06 18:00,7,2.665,2.665,2.665,2.665,1
20161201|2016-12-06 18:30,7,2.664,2.664,2.664,2.664,1
20161201|2016-12-06 19:00,7,2.666,2.666,2.666,2.666,1
20161201|2016-12-06 19:30,7,2.655,2.655,2.655,2.655,1
20161201|2016-12-06 20:30,7,2.6545,2.6545,2.6545,2.6545,1
20161201|2016-12-06 21:00,7,2.661,2.661,2.661,2.661,1
20161201|2016-12-06 21:30,7,2.656,2.656,2.656,2.656,1
20161201|2016-12-06 22:00,7,2.656,2.656,2.656,2.656,1
20161201|2016-12-06 22:30,7,2.657,2.657,2.6565,2.6565,2
20161201|2016-12-06 23:00,7,2.654,2.654,2.654,2.654,1
20161201|2016-12-06 23:30,7,2.663,2.683,2.663,2.683,2
20161201|2016-12-07 00:00,7,2.69,2.69,2.6845,2.6845,2
20161201|2016-12-07 00:30,7,2.693,2.693,2.691,2.691,4
20161201|2016-12-07 01:00,7,2.688,2.6905,2.686,2.69,4
20161201|2016-12-07 01:30,7,2.687,2.688,2.687,2.688,2
20161201|2016-12-07 02:00,7,2.6815,2.6815,2.6805,2.6805,2
20161201|2016-12-07 02:30,7,2.6825,2.6825,2.6825,2.6825,1
20161201|2016-12-07 03:00,7,2.6815,2.6835,2.6815,2.6835,4
20161201|2016-12-07 03:30,7,2.688,2.688,2.6845,2.6845,2
20161201|2016-12-07 04:00,7,2.6825,2.683,2.6825,2.683,2
20161201|2016-12-07 04:30,7,2.683,2.683,2.683,2.683,3
20161201|2016-12-07 05:00,7,2.6845,2.6845,2.6835,2.6835,2
20161201|2016-12-07 05:30,7,2.6825,2.684,2.6825,2.684,2
20161201|2016-12-07 06:00,7,2.684,2.684,2.677,2.677,2
20161201|2016-12-07 06:30,7,2.681,2.6815,2.679,2.68,7
20161201|2016-12-07 07:00,7,2.6725,2.6875,2.6725,2.6875,15
20161201|2016-12-07 07:30,7,2.684,2.685,2.684,2.685,3
20161201|2016-12-07 08:00,7,2.6875,2.6885,2.6845,2.6845,17
20161201|2016-12-07 08:30,7,2.6715,2.6715,2.6645,2.6665,3
20161201|2016-12-07 09:00,7,2.656,2.656,2.6305,2.6395,41
20161201|2016-12-07 09:30,7,2.638,2.638,2.6215,2.6315,20
20161201|2016-12-07 10:00,7,2.6305,2.632,2.6295,2.632,7
20161201|2016-12-07 10:30,7,2.634,2.6345,2.622,2.622,28
20161201|2016-12-07 11:00,7,2.6265,2.63,2.625,2.63,55
20161201|2016-12-07 11:30,7,2.6285,2.6325,2.6285,2.6325,13
20161201|2016-12-07 12:00,7,2.6375,2.6375,2.6365,2.6365,10
20161201|2016-12-07 12:30,7,2.6365,2.642,2.6365,2.642,8
20161201|2016-12-07 13:00,7,2.6405,2.6415,2.6405,2.6415,3
20161201|2016-12-07 13:30,7,2.64,2.64,2.64,2.64,2
20161201|2016-12-07 14:00,7,2.6395,2.6395,2.6395,2.6395,2
20161201|2016-12-07 14:30,7,2.638,2.638,2.638,2.638,1
20161201|2016-12-07 15:00,7,2.641,2.641,2.641,2.641,1
20161201|2016-12-07 15:30,7,2.64,2.64,2.64,2.64,1
20161201|2016-12-07 19:30,8,2.63,2.6305,2.63,2.6305,4
20161201|2016-12-07 23:00,8,2.643,2.643,2.643,2.643,1
20161201|2016-12-08 02:30,8,2.61,2.61,2.61,2.61,1
20161201|2016-12-08 06:30,8,2.6475,2.6475,2.6475,2.6475,2
20161201|2016-12-08 07:00,8,2.653,2.661,2.653,2.66,45
20161201|2016-12-08 08:00,8,2.62,2.62,2.62,2.62,6
20161201|2016-12-08 08:30,8,2.6205,2.625,2.6205,2.625,3
20161201|2016-12-08 09:00,8,2.618,2.618,2.618,2.618,1
20161201|2016-12-08 09:30,8,2.618,2.618,2.618,2.618,2
20161201|2016-12-08 10:00,8,2.6225,2.6225,2.615,2.6155,3
20161201|2016-12-08 10:30,8,2.622,2.622,2.6185,2.619,24
20161201|2016-12-08 11:00,8,2.623,2.624,2.6195,2.6195,16
20161201|2016-12-08 11:30,8,2.6175,2.62,2.6175,2.618,28
20161201|2016-12-08 12:00,8,2.62,2.62,2.62,2.62,4
20161201|2016-12-08 13:00,8,2.6185,2.6185,2.6185,2.6185,2
20161201|2016-12-08 14:00,8,2.6195,2.62,2.6195,2.62,6
20161201|2016-12-08 14:30,8,2.618,2.618,2.618,2.618,1
20161201|2016-12-08 15:00,8,2.6185,2.6185,2.6185,2.6185,2
20161201|2016-12-08 15:30,8,2.6215,2.6215,2.6215,2.6215,4
20161201|2016-12-08 20:30,9,2.6405,2.6405,2.6405,2.6405,1
20161201|2016-12-09 00:00,9,2.6505,2.6505,2.6505,2.6505,2
20161201|2016-12-09 00:30,9,2.65,2.65,2.65,2.65,1
20161201|2016-12-09 03:00,9,2.6345,2.6345,2.6345,2.6345,1
20161201|2016-12-09 03:30,9,2.6365,2.6365,2.6365,2.6365,2
20161201|2016-12-09 04:00,9,2.6405,2.6405,2.6405,2.6405,1
20161201|2016-12-09 06:00,9,2.6415,2.6415,2.6415,2.6415,12
20161201|2016-12-09 06:30,9,2.6415,2.642,2.6415,2.642,3
20161201|2016-12-09 07:00,9,2.6485,2.6485,2.6485,2.6485,1
20161201|2016-12-09 07:30,9,2.6405,2.6405,2.634,2.634,2
20161201|2016-12-09 08:00,9,2.6265,2.63,2.6265,2.63,4
20161201|2016-12-09 08:30,9,2.645,2.6485,2.645,2.6485,2
20161201|2016-12-09 09:30,9,2.6545,2.6545,2.654,2.654,3
20161201|2016-12-09 11:30,9,2.6405,2.6405,2.6405,2.6405,2
20161201|2016-12-09 12:00,9,2.6425,2.646,2.6425,2.6445,11
20161201|2016-12-09 12:30,9,2.6425,2.643,2.6425,2.643,5
20161201|2016-12-09 13:30,9,2.6445,2.6445,2.6435,2.6435,8
20161201|2016-12-09 15:00,9,2.6435,2.6435,2.6435,2.6435,1
20161201|2016-12-09 15:30,9,2.645,2.645,2.645,2.645,1
20161201|2016-12-11 18:30,12,2.6735,2.6735,2.673,2.673,10
20161201|2016-12-11 22:30,12,2.6615,2.6615,2.6615,2.6615,2
20161201|2016-12-11 23:30,12,2.658,2.658,2.658,2.658,2
20161201|2016-12-12 03:00,12,2.64,2.64,2.64,2.64,1
20161201|2016-12-12 04:30,12,2.6155,2.6155,2.6155,2.6155,1
20161201|2016-12-12 06:30,12,2.6195,2.6195,2.6195,2.6195,2
20161201|2016-12-12 07:00,12,2.6185,2.6185,2.6185,2.6185,2
20161201|2016-12-12 08:30,12,2.6295,2.6295,2.6295,2.6295,3
20161201|2016-12-12 10:30,12,2.622,2.622,2.622,2.622,1
20161201|2016-12-12 11:00,12,2.614,2.614,2.614,2.614,2
20161201|2016-12-12 11:30,12,2.6145,2.6145,2.61,2.61,17
20161201|2016-12-12 12:00,12,2.6135,2.6135,2.6135,2.6135,1
20161201|2016-12-12 12:30,12,2.6105,2.6115,2.6105,2.6115,7
20161201|2016-12-12 13:30,12,2.611,2.6115,2.5995,2.5995,6
20161201|2016-12-12 14:30,12,2.6015,2.6015,2.6015,2.6015,1
20161201|2016-12-12 15:30,12,2.6,2.601,2.6,2.601,7
20161201|2016-12-12 18:30,13,2.592,2.592,2.5905,2.5905,2
20161201|2016-12-12 19:00,13,2.595,2.596,2.595,2.5955,10
20161201|2016-12-12 23:30,13,2.595,2.595,2.595,2.595,1
20161201|2016-12-13 05:00,13,2.6195,2.6225,2.6195,2.6225,50
20161201|2016-12-13 06:30,13,2.619,2.6195,2.619,2.6195,3
20161201|2016-12-13 07:30,13,2.613,2.6135,2.601,2.607,25
20161201|2016-12-13 08:30,13,2.595,2.599,2.578,2.578,13
20161201|2016-12-13 09:00,13,2.577,2.577,2.561,2.561,9
20161201|2016-12-13 09:30,13,2.5745,2.575,2.57,2.57,6
20161201|2016-12-13 10:00,13,2.582,2.582,2.582,2.582,1
20161201|2016-12-13 10:30,13,2.5795,2.5795,2.5795,2.5795,1
20161201|2016-12-13 11:30,13,2.5925,2.593,2.5925,2.593,3
20161201|2016-12-13 12:00,13,2.593,2.596,2.593,2.596,5
20161201|2016-12-13 12:30,13,2.593,2.593,2.593,2.593,7
20161201|2016-12-13 20:00,14,2.5865,2.5865,2.5865,2.5865,1
20161201|2016-12-14 02:00,14,2.5665,2.6355,2.5665,2.6355,4
20161201|2016-12-14 02:30,14,2.587,2.587,2.587,2.587,1
20161201|2016-12-14 03:00,14,2.5905,2.5905,2.5905,2.5905,3
20161201|2016-12-14 05:00,14,2.5955,2.5955,2.5955,2.5955,1
20161201|2016-12-14 06:30,14,2.608,2.608,2.606,2.606,5
20161201|2016-12-14 07:00,14,2.595,2.595,2.584,2.5845,5
20161201|2016-12-14 08:00,14,2.5955,2.5955,2.5955,2.5955,2
20161201|2016-12-14 08:30,14,2.595,2.6,2.595,2.6,3
20161201|2016-12-14 09:30,14,2.593,2.593,2.5915,2.5915,17
20161201|2016-12-14 10:00,14,2.5915,2.593,2.5895,2.5915,29
20161201|2016-12-14 12:30,14,2.6,2.601,2.6,2.601,2
20161201|2016-12-14 13:00,14,2.58,2.5885,2.58,2.5845,9
20161201|2016-12-14 13:30,14,2.599,2.599,2.599,2.599,1
20161201|2016-12-14 15:00,14,2.5975,2.5975,2.5975,2.5975,2
20161201|2016-12-14 15:30,14,2.597,2.597,2.597,2.597,1
20161201|2016-12-14 17:00,15,2.595,2.595,2.595,2.595,1
20161201|2016-12-14 17:30,15,2.593,2.593,2.593,2.593,2
20161201|2016-12-15 05:30,15,2.58,2.58,2.58,2.58,1
20161201|2016-12-15 06:00,15,2.58,2.58,2.58,2.58,11
20161201|2016-12-15 06:30,15,2.5815,2.5815,2.58,2.58,8
20161201|2016-12-15 07:00,15,2.576,2.576,2.576,2.576,3
20161201|2016-12-15 07:30,15,2.575,2.575,2.575,2.575,1
20161201|2016-12-15 08:00,15,2.577,2.577,2.577,2.577,3
20161201|2016-12-15 08:30,15,2.586,2.586,2.586,2.586,2
20161201|2016-12-15 11:00,15,2.602,2.602,2.602,2.602,2
20161201|2016-12-15 11:30,15,2.595,2.595,2.595,2.595,2
20161201|2016-12-15 12:00,15,2.596,2.596,2.595,2.595,2
20161201|2016-12-15 12:30,15,2.596,2.596,2.596,2.596,6
20161201|2016-12-15 14:30,15,2.5975,2.5975,2.5975,2.5975,1
20161201|2016-12-16 00:30,16,2.58,2.58,2.58,2.58,2
20161201|2016-12-16 01:00,16,2.5825,2.5825,2.5825,2.5825,1
20161201|2016-12-16 02:30,16,2.5815,2.5815,2.5815,2.5815,1
20161201|2016-12-16 05:30,16,2.57,2.57,2.566,2.566,10
20161201|2016-12-16 06:30,16,2.5675,2.5675,2.5675,2.5675,2
20161201|2016-12-16 07:30,16,2.566,2.566,2.566,2.566,1
20161201|2016-12-16 08:00,16,2.564,2.574,2.557,2.574,7
20161201|2016-12-16 08:30,16,2.575,2.575,2.57,2.57,9
20161201|2016-12-16 09:00,16,2.5625,2.567,2.5625,2.567,7
20161201|2016-12-16 09:30,16,2.5635,2.566,2.5635,2.566,21
20161201|2016-12-16 10:00,16,2.5605,2.5635,2.5605,2.5635,33
20161201|2016-12-16 10:30,16,2.551,2.555,2.551,2.555,8
20161201|2016-12-16 13:00,16,2.5555,2.5555,2.5555,2.5555,2
20161201|2016-12-16 13:30,16,2.551,2.551,2.551,2.551,50
20161201|2016-12-16 14:00,16,2.552,2.552,2.552,2.552,1
20161201|2016-12-16 14:30,16,2.55,2.5505,2.548,2.548,14
20161201|2016-12-16 15:00,16,2.547,2.547,2.539,2.539,59
20161201|2016-12-18 17:00,19,2.546,2.546,2.546,2.546,1
20161201|2016-12-18 20:00,19,2.5525,2.5525,2.5525,2.5525,2
20161201|2016-12-19 00:30,19,2.531,2.531,2.53,2.53,5
20161201|2016-12-19 04:00,19,2.5305,2.5305,2.5305,2.5305,2
20161201|2016-12-19 06:30,19,2.525,2.526,2.525,2.526,4
20161201|2016-12-19 07:00,19,2.515,2.515,2.5095,2.511,27
20161201|2016-12-19 07:30,19,2.512,2.512,2.512,2.512,6
20161201|2016-12-19 08:00,19,2.512,2.5125,2.496,2.496,41
20161201|2016-12-19 08:30,19,2.497,2.497,2.475,2.475,19
20161201|2016-12-19 09:30,19,2.5,2.5005,2.4995,2.5005,10
20161201|2016-12-19 10:00,19,2.492,2.492,2.492,2.492,1
20161201|2016-12-19 12:00,19,2.494,2.494,2.494,2.494,2
20161201|2016-12-19 12:30,19,2.4935,2.4935,2.4935,2.4935,13
20161201|2016-12-19 13:00,19,2.495,2.495,2.495,2.495,2
20161201|2016-12-19 13:30,19,2.492,2.492,2.492,2.492,1
20161201|2016-12-19 15:00,19,2.4965,2.4965,2.4965,2.4965,1
20161201|2016-12-19 20:30,20,2.494,2.4945,2.492,2.492,22
20161201|2016-12-19 21:00,20,2.493,2.493,2.493,2.493,2
20161201|2016-12-19 23:30,20,2.491,2.491,2.481,2.481,2
20161201|2016-12-20 05:00,20,2.495,2.495,2.495,2.495,1
20161201|2016-12-20 07:00,20,2.493,2.4975,2.493,2.497,3
20161201|2016-12-20 07:30,20,2.4975,2.4975,2.4975,2.4975,1
20161201|2016-12-20 08:00,20,2.491,2.491,2.485,2.485,2
20161201|2016-12-20 08:30,20,2.485,2.485,2.485,2.485,3
20161201|2016-12-20 12:00,20,2.4985,2.4985,2.498,2.4985,14
20161201|2016-12-20 13:30,20,2.497,2.497,2.497,2.497,1
20161201|2016-12-20 14:00,20,2.4975,2.4975,2.495,2.4955,6
20161201|2016-12-20 15:00,20,2.497,2.4975,2.497,2.4975,2
20161201|2016-12-20 20:00,21,2.5095,2.5095,2.5095,2.5095,1
20161201|2016-12-20 21:30,21,2.506,2.506,2.506,2.506,1
20161201|2016-12-21 02:30,21,2.5025,2.5025,2.5025,2.5025,1
20161201|2016-12-21 06:30,21,2.502,2.502,2.5,2.5,11
20161201|2016-12-21 07:00,21,2.5,2.503,2.5,2.503,16
20161201|2016-12-21 08:30,21,2.497,2.4995,2.497,2.4995,33
20161201|2016-12-21 13:00,21,2.4915,2.4915,2.4915,2.4915,1
20161201|2016-12-21 15:00,21,2.491,2.491,2.49,2.49,4
20161201|2016-12-21 18:00,22,2.4905,2.4905,2.4905,2.4905,1
20161201|2016-12-21 21:00,22,2.485,2.485,2.485,2.485,1
20161201|2016-12-21 22:00,22,2.4825,2.4825,2.4825,2.4825,1
20161201|2016-12-21 22:30,22,2.48,2.48,2.48,2.48,1
20161201|2016-12-21 23:30,22,2.4775,2.4775,2.4675,2.4675,9
20161201|2016-12-22 00:00,22,2.468,2.468,2.4675,2.4675,2
20161201|2016-12-22 00:30,22,2.465,2.465,2.465,2.465,2
20161201|2016-12-22 04:30,22,2.4625,2.4625,2.4625,2.4625,2
20161201|2016-12-22 05:00,22,2.46,2.4615,2.46,2.4615,3
20161201|2016-12-22 06:00,22,2.465,2.465,2.465,2.465,6
20161201|2016-12-22 07:30,22,2.4575,2.4575,2.455,2.455,7
20161201|2016-12-22 08:00,22,2.471,2.4715,2.471,2.4715,2
20161201|2016-12-22 09:00,22,2.501,2.501,2.501,2.501,2
20161201|2016-12-22 09:30,22,2.5,2.5,2.5,2.5,1
20161201|2016-12-22 10:30,22,2.4945,2.4945,2.4925,2.4945,23
20161201|2016-12-22 11:00,22,2.495,2.496,2.495,2.4955,12
20161201|2016-12-22 11:30,22,2.4955,2.4955,2.495,2.495,7
20161201|2016-12-22 13:30,22,2.5025,2.503,2.501,2.501,7
20161201|2016-12-22 14:00,22,2.5,2.501,2.5,2.501,8
20161201|2016-12-22 19:30,23,2.496,2.496,2.496,2.496,4
20161201|2016-12-23 03:30,23,2.501,2.501,2.5,2.5,2
20161201|2016-12-23 05:00,23,2.494,2.494,2.494,2.494,10
20161201|2016-12-23 06:30,23,2.4895,2.4905,2.489,2.4905,10
20161201|2016-12-23 08:00,23,2.4885,2.491,2.4885,2.491,12
20161201|2016-12-23 08:30,23,2.488,2.488,2.488,2.488,1
20161201|2016-12-23 09:00,23,2.4885,2.4885,2.479,2.479,4
20161201|2016-12-23 10:00,23,2.478,2.478,2.478,2.478,1
20161201|2016-12-23 11:00,23,2.4735,2.477,2.4735,2.4765,12
20161201|2016-12-23 13:30,23,2.4735,2.4735,2.4735,2.4735,1
20161201|2016-12-23 14:30,23,2.472,2.472,2.472,2.472,2
20161201|2016-12-23 15:30,23,2.474,2.474,2.472,2.472,7
20161201|2016-12-26 20:30,27,2.45,2.45,2.45,2.45,5
20161201|2016-12-27 07:00,27,2.468,2.468,2.468,2.468,1
20161201|2016-12-27 08:30,27,2.4835,2.4835,2.479,2.479,17
20161201|2016-12-27 11:00,27,2.513,2.513,2.513,2.513,1
20161201|2016-12-27 11:30,27,2.5115,2.512,2.5115,2.512,8
20161201|2016-12-27 17:00,28,2.5225,2.5225,2.5225,2.5225,1
20161201|2016-12-28 04:00,28,2.494,2.494,2.494,2.494,7
20161201|2016-12-28 07:00,28,2.494,2.494,2.494,2.494,4
20161201|2016-12-28 09:30,28,2.496,2.496,2.4945,2.4945,4
20161201|2016-12-28 10:30,28,2.507,2.507,2.5065,2.5065,5
20170101|2015-02-12 09:00,12,2.5875,2.5875,2.5875,2.5875,1
20170101|2015-06-22 11:30,22,2.62,2.62,2.62,2.62,1
20170101|2015-07-22 00:30,22,2.49,2.49,2.49,2.49,1
20170101|2015-08-03 03:00,3,2.39,2.39,2.39,2.39,2
20170101|2015-11-13 12:00,13,2.199,2.199,2.199,2.199,1
20170101|2015-11-16 20:30,17,2.135,2.135,2.135,2.135,6
20170101|2015-11-17 09:30,17,2.15,2.1505,2.15,2.1505,5
20170101|2015-11-18 09:30,18,2.119,2.119,2.119,2.119,1
20170101|2015-11-19 11:00,19,2.1175,2.1175,2.1175,2.1175,1
20170101|2015-11-22 20:00,23,2.05,2.05,2.05,2.05,1
20170101|2015-11-30 12:00,30,2.0785,2.079,2.0785,2.079,2
20170101|2016-02-03 12:00,3,2.1145,2.1145,2.1145,2.1145,1
20170101|2016-02-04 09:00,4,2.1495,2.1495,2.1495,2.1495,1
20170101|2016-02-05 12:00,5,2.1155,2.1155,2.1155,2.1155,1
20170101|2016-02-18 09:30,18,2.091,2.091,2.091,2.091,2
20170101|2016-02-22 01:00,22,2.1185,2.1185,2.1185,2.1185,1
20170101|2016-02-22 11:30,22,2.1315,2.1315,2.128,2.128,20
20170101|2016-02-22 12:00,22,2.131,2.131,2.128,2.128,12
20170101|2016-02-22 21:30,23,2.1045,2.1045,2.104,2.104,2
20170101|2016-02-23 10:00,23,2.1055,2.106,2.1045,2.1045,20
20170101|2016-02-23 11:00,23,2.1135,2.1135,2.1135,2.1135,1
20170101|2016-02-24 09:00,24,2.095,2.095,2.094,2.094,4
20170101|2016-02-24 09:30,24,2.1065,2.1065,2.1065,2.1065,4
20170101|2016-02-25 21:30,26,2.104,2.104,2.104,2.104,1
20170101|2016-02-28 22:00,29,2.124,2.124,2.124,2.124,1
20170101|2016-02-29 12:00,29,2.1385,2.1385,2.1385,2.1385,2
20170101|2016-03-01 02:30,1,2.138,2.138,2.138,2.138,4
20170101|2016-03-01 09:30,1,2.143,2.143,2.141,2.141,6
20170101|2016-03-01 10:00,1,2.14,2.14,2.14,2.14,2
20170101|2016-03-01 11:30,1,2.157,2.157,2.1565,2.157,6
20170101|2016-03-01 14:00,1,2.157,2.157,2.157,2.157,1
20170101|2016-03-01 14:30,1,2.157,2.157,2.157,2.157,5
20170101|2016-03-03 17:00,4,2.2165,2.2165,2.2165,2.2165,3
20170101|2016-03-04 00:30,4,2.241,2.241,2.241,2.241,1
20170101|2016-03-04 01:00,4,2.243,2.2435,2.2415,2.2425,14
20170101|2016-03-06 17:30,7,2.275,2.275,2.275,2.275,8
20170101|2016-03-06 18:00,7,2.275,2.275,2.275,2.275,4
20170101|2016-03-06 23:00,7,2.257,2.2575,2.257,2.2575,2
20170101|2016-03-07 10:30,7,2.2825,2.2825,2.2825,2.2825,1
20170101|2016-03-08 01:30,8,2.256,2.256,2.256,2.256,1
20170101|2016-03-08 08:30,8,2.24,2.24,2.24,2.24,1
20170101|2016-03-09 09:30,9,2.2575,2.2575,2.2575,2.2575,1
20170101|2016-03-09 10:30,9,2.249,2.249,2.249,2.249,4
20170101|2016-03-09 11:00,9,2.2445,2.245,2.2445,2.245,4
20170101|2016-03-10 19:00,11,2.244,2.244,2.244,2.244,3
20170101|2016-03-10 19:30,11,2.244,2.244,2.244,2.244,1
20170101|2016-03-22 08:30,22,2.298,2.298,2.298,2.298,1
20170101|2016-03-23 09:00,23,2.262,2.262,2.262,2.262,2
20170101|2016-03-30 11:00,30,2.2125,2.2125,2.2125,2.2125,1
20170101|2016-04-01 07:00,1,2.203,2.203,2.203,2.203,1
20170101|2016-04-06 11:30,6,2.169,2.169,2.169,2.169,1
20170101|2016-04-07 09:00,7,2.12,2.1205,2.12,2.1205,8
20170101|2016-04-12 09:30,12,2.144,2.144,2.144,2.144,1
20170101|2016-04-13 10:30,13,2.191,2.191,2.191,2.191,1
20170101|2016-04-15 08:30,15,2.173,2.173,2.173,2.173,2
20170101|2016-04-25 01:30,25,2.282,2.2825,2.2805,2.2805,20
20170101|2016-04-25 03:30,25,2.2675,2.268,2.267,2.268,13
20170101|2016-04-25 04:00,25,2.2675,2.268,2.2645,2.2645,11
20170101|2016-05-02 21:00,3,2.26,2.26,2.26,2.26,1
20170101|2016-05-03 09:00,3,2.24,2.24,2.2355,2.236,3
20170101|2016-05-04 12:00,4,2.2,2.2,2.2,2.2,4
20170101|2016-05-10 09:00,10,2.125,2.125,2.125,2.125,1
20170101|2016-05-11 11:30,11,2.125,2.125,2.125,2.125,1
20170101|2016-05-12 09:30,12,2.1255,2.126,2.1255,2.126,8
20170101|2016-05-12 10:00,12,2.11,2.11,2.11,2.11,4
20170101|2016-05-12 12:00,12,2.0895,2.0895,2.0895,2.0895,2
20170101|2016-05-12 15:00,12,2.0905,2.0905,2.09,2.09,2
20170101|2016-05-12 15:30,12,2.0935,2.0935,2.0935,2.0935,2
20170101|2016-05-16 11:00,16,2.105,2.105,2.105,2.105,1
20170101|2016-05-16 11:30,16,2.104,2.104,2.104,2.104,2
20170101|2016-05-16 13:30,16,2.1075,2.1075,2.1075,2.1075,2
20170101|2016-05-17 09:00,17,2.094,2.094,2.094,2.094,2
20170101|2016-05-19 08:00,19,2.0725,2.073,2.0725,2.073,3
20170101|2016-05-19 10:30,19,2.079,2.079,2.079,2.079,1
20170101|2016-05-26 12:30,26,2.1225,2.1225,2.1225,2.1225,1
20170101|2016-05-27 14:00,27,2.1275,2.1275,2.1275,2.1275,1
20170101|2016-05-31 13:00,31,2.0995,2.0995,2.0995,2.0995,1
20170101|2016-06-03 10:00,3,2.13,2.13,2.13,2.13,1
20170101|2016-06-06 15:30,6,2.135,2.135,2.135,2.135,4
20170101|2016-06-08 07:30,8,2.0955,2.0955,2.0955,2.0955,4
20170101|2016-06-09 08:30,9,2.0395,2.0395,2.0395,2.0395,7
20170101|2016-06-09 13:00,9,2.0585,2.0585,2.0585,2.0585,1
20170101|2016-06-10 02:30,10,2.04,2.04,2.04,2.04,5
20170101|2016-06-15 12:30,15,2.108,2.108,2.108,2.108,2
20170101|2016-06-16 07:00,16,2.0575,2.0575,2.0575,2.0575,1
20170101|2016-06-17 07:00,17,2.0725,2.0725,2.0725,2.0725,2
20170101|2016-06-17 10:30,17,2.07,2.07,2.07,2.07,1
20170101|2016-06-17 11:00,17,2.0705,2.0705,2.0705,2.0705,1
20170101|2016-06-20 09:30,20,2.105,2.105,2.105,2.105,1
20170101|2016-06-21 00:30,21,2.095,2.095,2.095,2.095,1
20170101|2016-06-21 07:00,21,2.1045,2.1045,2.1045,2.1045,2
20170101|2016-06-21 09:30,21,2.106,2.1085,2.106,2.1085,2
20170101|2016-06-21 10:00,21,2.12,2.12,2.12,2.12,1
20170101|2016-06-23 22:00,24,2.1195,2.1195,2.115,2.115,3
20170101|2016-06-24 03:00,24,2.14,2.14,2.14,2.14,1
20170101|2016-06-24 03:30,24,2.133,2.133,2.133,2.133,1
20170101|2016-06-28 08:30,28,2.191,2.191,2.191,2.191,1
20170101|2016-07-01 12:00,1,2.23,2.23,2.23,2.23,1
20170101|2016-07-01 15:30,1,2.234,2.234,2.234,2.234,2
20170101|2016-07-05 08:00,5,2.2165,2.2165,2.2165,2.2165,2
20170101|2016-07-05 12:00,5,2.198,2.198,2.198,2.198,2
20170101|2016-07-06 03:00,6,2.178,2.178,2.176,2.176,2
20170101|2016-07-06 12:00,6,2.1675,2.1675,2.1665,2.1665,3
20170101|2016-07-07 11:30,7,2.137,2.137,2.137,2.137,1
20170101|2016-07-08 08:00,8,2.1515,2.1515,2.1515,2.1515,10
20170101|2016-07-08 11:30,8,2.132,2.132,2.132,2.132,1
20170101|2016-07-11 12:00,11,2.16,2.16,2.16,2.16,1
20170101|2016-07-12 05:30,12,2.209,2.209,2.209,2.209,1
20170101|2016-07-12 12:00,12,2.2265,2.2265,2.2265,2.2265,1
20170101|2016-07-12 14:00,12,2.226,2.226,2.226,2.226,4
20170101|2016-07-12 21:30,13,2.26,2.26,2.26,2.26,2
20170101|2016-07-12 22:00,13,2.28,2.28,2.28,2.28,1
20170101|2016-07-13 02:30,13,2.252,2.253,2.251,2.253,11
20170101|2016-07-13 06:30,13,2.2535,2.2535,2.25,2.2505,77
20170101|2016-07-13 07:30,13,2.265,2.265,2.265,2.265,11
20170101|2016-07-13 08:00,13,2.263,2.264,2.263,2.264,2
20170101|2016-07-13 12:00,13,2.2505,2.2505,2.2505,2.2505,1
20170101|2016-07-13 19:00,14,2.2495,2.2495,2.2495,2.2495,1
20170101|2016-07-14 11:30,14,2.253,2.253,2.253,2.253,1
20170101|2016-07-15 10:30,15,2.246,2.246,2.246,2.246,1
20170101|2016-07-15 12:00,15,2.2435,2.2435,2.2435,2.2435,1
20170101|2016-07-17 17:30,18,2.2385,2.2385,2.2375,2.2375,10
20170101|2016-07-17 19:30,18,2.23,2.23,2.23,2.23,1
20170101|2016-07-17 20:00,18,2.221,2.221,2.221,2.221,2
20170101|2016-07-17 21:30,18,2.228,2.228,2.228,2.228,1
20170101|2016-07-18 09:00,18,2.236,2.236,2.236,2.236,2
20170101|2016-07-18 11:30,18,2.2475,2.2475,2.2475,2.2475,1
20170101|2016-07-18 21:00,19,2.2465,2.2465,2.2465,2.2465,2
20170101|2016-07-19 02:00,19,2.249,2.249,2.249,2.249,1
20170101|2016-07-19 02:30,19,2.248,2.248,2.248,2.248,1
20170101|2016-07-19 03:00,19,2.25,2.25,2.25,2.25,1
20170101|2016-07-19 07:30,19,2.2585,2.2585,2.2575,2.2585,14
20170101|2016-07-19 08:00,19,2.2625,2.2625,2.2625,2.2625,1
20170101|2016-07-19 12:00,19,2.274,2.274,2.274,2.274,1
20170101|2016-07-19 21:30,20,2.244,2.244,2.2425,2.2425,3
20170101|2016-07-20 03:30,20,2.261,2.261,2.261,2.261,1
20170101|2016-07-20 05:30,20,2.2525,2.2525,2.2525,2.2525,1
20170101|2016-07-20 11:30,20,2.264,2.264,2.264,2.264,3
20170101|2016-07-20 12:00,20,2.265,2.265,2.265,2.265,1
20170101|2016-07-21 02:30,21,2.28,2.28,2.28,2.28,1
20170101|2016-07-21 06:30,21,2.2675,2.2675,2.2675,2.2675,1
20170101|2016-07-21 07:00,21,2.268,2.268,2.268,2.268,1
20170101|2016-07-21 12:00,21,2.2705,2.2705,2.2705,2.2705,1
20170101|2016-07-21 22:00,22,2.255,2.255,2.2545,2.2545,4
20170101|2016-07-22 05:00,22,2.263,2.263,2.263,2.263,1
20170101|2016-07-22 09:30,22,2.26,2.26,2.26,2.26,1
20170101|2016-07-22 10:00,22,2.244,2.244,2.244,2.244,1
20170101|2016-07-22 12:00,22,2.2455,2.2455,2.2455,2.2455,1
20170101|2016-07-22 14:00,22,2.249,2.249,2.249,2.249,1
20170101|2016-07-25 08:30,25,2.24,2.24,2.24,2.24,1
20170101|2016-07-25 09:00,25,2.23,2.23,2.23,2.23,1
20170101|2016-07-25 11:00,25,2.237,2.237,2.237,2.237,1
20170101|2016-07-25 11:30,25,2.2285,2.2285,2.2285,2.2285,1
20170101|2016-07-25 12:00,25,2.2305,2.24,2.2305,2.24,2
20170101|2016-07-25 19:00,26,2.2355,2.236,2.2355,2.236,8
20170101|2016-07-26 02:00,26,2.223,2.223,2.223,2.223,1
20170101|2016-07-26 02:30,26,2.217,2.2175,2.217,2.2175,8
20170101|2016-07-26 09:00,26,2.235,2.235,2.2345,2.2345,8
20170101|2016-07-26 09:30,26,2.2405,2.2405,2.234,2.234,16
20170101|2016-07-26 10:00,26,2.2395,2.2395,2.239,2.239,4
20170101|2016-07-26 12:00,26,2.2385,2.2385,2.2385,2.2385,1
20170101|2016-07-26 18:30,27,2.24,2.24,2.24,2.24,1
20170101|2016-07-26 21:00,27,2.243,2.243,2.243,2.243,1
20170101|2016-07-27 04:30,27,2.22,2.22,2.219,2.219,29
20170101|2016-07-27 06:30,27,2.224,2.224,2.224,2.224,5
20170101|2016-07-27 07:00,27,2.2265,2.2275,2.2265,2.2275,5
20170101|2016-07-27 09:30,27,2.215,2.215,2.215,2.215,1
20170101|2016-07-27 11:30,27,2.2,2.2,2.198,2.198,2
20170101|2016-07-28 08:30,28,2.2305,2.2305,2.2305,2.2305,1
20170101|2016-07-28 09:00,28,2.232,2.232,2.232,2.232,1
20170101|2016-07-28 12:00,28,2.2225,2.2225,2.2225,2.2225,1
20170101|2016-07-29 11:30,29,2.2345,2.2345,2.2345,2.2345,1
20170101|2016-08-01 09:00,1,2.231,2.231,2.231,2.231,1
20170101|2016-08-02 04:30,2,2.225,2.225,2.225,2.225,2
20170101|2016-08-02 07:30,2,2.237,2.237,2.237,2.237,1
20170101|2016-08-02 08:30,2,2.255,2.255,2.255,2.255,1
20170101|2016-08-02 10:00,2,2.2305,2.2305,2.2305,2.2305,1
20170101|2016-08-02 10:30,2,2.2305,2.2305,2.2305,2.2305,2
20170101|2016-08-03 01:00,3,2.2125,2.2125,2.2125,2.2125,4
20170101|2016-08-03 02:00,3,2.21,2.21,2.21,2.21,1
20170101|2016-08-03 05:30,3,2.2145,2.2145,2.2145,2.2145,2
20170101|2016-08-03 08:00,3,2.205,2.205,2.1955,2.1955,4
20170101|2016-08-03 09:00,3,2.19,2.19,2.19,2.19,1
20170101|2016-08-03 10:00,3,2.22,2.22,2.22,2.22,2
20170101|2016-08-03 13:00,3,2.21,2.21,2.21,2.21,2
20170101|2016-08-04 08:00,4,2.1795,2.1795,2.1795,2.1795,1
20170101|2016-08-05 09:00,5,2.1795,2.1795,2.1795,2.1795,1
20170101|2016-08-05 09:30,5,2.177,2.1775,2.177,2.1775,2
20170101|2016-08-05 10:00,5,2.1785,2.1785,2.1785,2.1785,1
20170101|2016-08-08 19:30,9,2.177,2.177,2.177,2.177,1
20170101|2016-08-09 11:30,9,2.1635,2.1635,2.1635,2.1635,1
20170101|2016-08-10 06:30,10,2.2125,2.2145,2.2125,2.2145,10
20170101|2016-08-10 20:00,11,2.19,2.19,2.19,2.19,1
20170101|2016-08-11 10:30,11,2.202,2.202,2.202,2.202,1
20170101|2016-08-12 09:00,12,2.1715,2.1715,2.1715,2.1715,1
20170101|2016-08-12 09:30,12,2.171,2.171,2.171,2.171,2
20170101|2016-08-12 15:30,12,2.154,2.154,2.154,2.154,2
20170101|2016-08-15 09:00,15,2.16,2.16,2.16,2.16,12
20170101|2016-08-15 11:30,15,2.1655,2.1655,2.1655,2.1655,7
20170101|2016-08-15 19:30,16,2.165,2.165,2.165,2.165,2
20170101|2016-08-16 03:30,16,2.18,2.18,2.18,2.18,10
20170101|2016-08-16 05:30,16,2.189,2.189,2.189,2.189,1
20170101|2016-08-16 08:30,16,2.1725,2.1725,2.1725,2.1725,1
20170101|2016-08-17 03:30,17,2.1635,2.1635,2.1635,2.1635,1
20170101|2016-08-17 08:00,17,2.174,2.174,2.174,2.174,1
20170101|2016-08-17 08:30,17,2.1745,2.1745,2.1745,2.1745,2
20170101|2016-08-17 09:30,17,2.172,2.172,2.172,2.172,1
20170101|2016-08-18 10:00,18,2.182,2.182,2.182,2.182,1
20170101|2016-08-18 13:00,18,2.1865,2.1865,2.186,2.186,4
20170101|2016-08-18 20:00,19,2.183,2.183,2.183,2.183,1
20170101|2016-08-19 08:30,19,2.179,2.179,2.179,2.179,1
20170101|2016-08-19 09:30,19,2.18,2.18,2.18,2.18,1
20170101|2016-08-19 12:00,19,2.183,2.183,2.183,2.183,15
20170101|2016-08-19 14:30,19,2.186,2.186,2.186,2.186,10
20170101|2016-08-22 07:00,22,2.15,2.15,2.15,2.15,23
20170101|2016-08-22 09:00,22,2.1625,2.1625,2.1625,2.1625,3
20170101|2016-08-22 10:30,22,2.157,2.157,2.155,2.155,2
20170101|2016-08-22 14:30,22,2.156,2.156,2.156,2.156,1
20170101|2016-08-22 20:00,23,2.161,2.161,2.161,2.161,1
20170101|2016-08-23 03:30,23,2.15,2.15,2.15,2.15,1
20170101|2016-08-23 07:00,23,2.145,2.145,2.145,2.145,8
20170101|2016-08-23 08:00,23,2.148,2.148,2.148,2.148,3
20170101|2016-08-23 09:30,23,2.142,2.142,2.142,2.142,2
20170101|2016-08-23 10:00,23,2.137,2.137,2.137,2.137,1
20170101|2016-08-23 10:30,23,2.13,2.13,2.13,2.13,9
20170101|2016-08-23 11:00,23,2.1265,2.1265,2.1265,2.1265,3
20170101|2016-08-23 19:00,24,2.132,2.132,2.132,2.132,1
20170101|2016-08-24 01:00,24,2.1295,2.1295,2.1295,2.1295,7
20170101|2016-08-24 03:00,24,2.12,2.12,2.12,2.12,3
20170101|2016-08-24 07:00,24,2.115,2.1165,2.115,2.1165,54
20170101|2016-08-24 07:30,24,2.116,2.116,2.1125,2.113,45
20170101|2016-08-24 08:30,24,2.114,2.114,2.114,2.114,1
20170101|2016-08-24 09:00,24,2.1155,2.1155,2.1105,2.1105,21
20170101|2016-08-24 12:30,24,2.0945,2.0945,2.094,2.094,77
20170101|2016-08-24 13:00,24,2.092,2.092,2.092,2.092,1
20170101|2016-08-24 14:30,24,2.0945,2.0945,2.0945,2.0945,1
20170101|2016-08-24 20:00,25,2.097,2.097,2.097,2.097,1
20170101|2016-08-25 02:00,25,2.0995,2.1,2.0995,2.1,10
20170101|2016-08-25 02:30,25,2.0955,2.096,2.0955,2.0955,11
20170101|2016-08-25 04:00,25,2.0985,2.0995,2.0985,2.099,31
20170101|2016-08-25 04:30,25,2.098,2.098,2.097,2.0975,17
20170101|2016-08-25 06:30,25,2.1,2.1,2.1,2.1,2
20170101|2016-08-25 07:00,25,2.095,2.095,2.095,2.095,1
20170101|2016-08-25 14:30,25,2.0885,2.0885,2.0885,2.0885,1
20170101|2016-08-26 09:00,26,2.095,2.095,2.095,2.095,2
20170101|2016-08-26 09:30,26,2.098,2.098,2.098,2.098,2
20170101|2016-08-26 10:00,26,2.091,2.0915,2.091,2.0915,4
20170101|2016-08-26 11:30,26,2.087,2.087,2.087,2.087,1
20170101|2016-08-29 09:00,29,2.09,2.09,2.09,2.09,1
20170101|2016-08-29 09:30,29,2.089,2.089,2.089,2.089,1
20170101|2016-08-30 08:30,30,2.0805,2.0805,2.0805,2.0805,1
20170101|2016-08-30 09:30,30,2.075,2.075,2.075,2.075,1
20170101|2016-08-30 10:30,30,2.078,2.078,2.078,2.078,1
20170101|2016-08-31 08:30,31,2.0885,2.0885,2.0885,2.0885,1
20170101|2016-08-31 09:00,31,2.087,2.087,2.087,2.087,1
20170101|2016-08-31 11:30,31,2.081,2.0815,2.081,2.0815,2
20170101|2016-08-31 15:30,31,2.081,2.081,2.081,2.081,1
20170101|2016-09-01 09:30,1,2.0805,2.081,2.0805,2.081,2
20170101|2016-09-01 10:00,1,2.0825,2.0825,2.0825,2.0825,3
20170101|2016-09-01 10:30,1,2.0875,2.0875,2.0875,2.0875,1
20170101|2016-09-01 11:00,1,2.0855,2.0855,2.0855,2.0855,3
20170101|2016-09-02 09:00,2,2.083,2.083,2.083,2.083,1
20170101|2016-09-02 09:30,2,2.084,2.0845,2.084,2.0845,10
20170101|2016-09-02 10:30,2,2.084,2.084,2.084,2.084,5
20170101|2016-09-02 11:00,2,2.0855,2.0855,2.0855,2.0855,3
20170101|2016-09-02 12:00,2,2.083,2.083,2.083,2.083,1
20170101|2016-09-06 07:30,6,2.0955,2.0955,2.0955,2.0955,2
20170101|2016-09-06 10:30,6,2.087,2.087,2.087,2.087,1
20170101|2016-09-06 14:30,6,2.0975,2.0975,2.0975,2.0975,4
20170101|2016-09-07 10:00,7,2.0935,2.0935,2.0935,2.0935,1
20170101|2016-09-07 15:30,7,2.1005,2.1005,2.1005,2.1005,5
20170101|2016-09-07 17:30,8,2.1025,2.1025,2.1025,2.1025,1
20170101|2016-09-08 02:00,8,2.098,2.098,2.098,2.098,1
20170101|2016-09-08 09:00,8,2.0905,2.0905,2.0905,2.0905,4
20170101|2016-09-08 09:30,8,2.0935,2.0955,2.0935,2.0955,3
20170101|2016-09-09 06:30,9,2.095,2.095,2.095,2.095,1
20170101|2016-09-09 08:00,9,2.095,2.095,2.095,2.095,1
20170101|2016-09-09 09:00,9,2.0955,2.0955,2.0955,2.0955,1
20170101|2016-09-09 10:00,9,2.094,2.094,2.094,2.094,5
20170101|2016-09-09 12:00,9,2.095,2.095,2.095,2.095,2
20170101|2016-09-11 17:00,12,2.09,2.09,2.0875,2.0875,11
20170101|2016-09-11 17:30,12,2.0895,2.09,2.0895,2.09,11
20170101|2016-09-11 19:00,12,2.091,2.091,2.091,2.091,2
20170101|2016-09-12 08:30,12,2.089,2.089,2.089,2.089,1
20170101|2016-09-12 10:30,12,2.101,2.101,2.101,2.101,3
20170101|2016-09-12 12:00,12,2.1025,2.1025,2.102,2.102,8
20170101|2016-09-13 03:30,13,2.1165,2.1165,2.115,2.115,20
20170101|2016-09-13 05:00,13,2.114,2.114,2.114,2.114,4
20170101|2016-09-13 06:30,13,2.1085,2.1085,2.1085,2.1085,2
20170101|2016-09-13 08:30,13,2.113,2.113,2.111,2.111,10
20170101|2016-09-13 10:30,13,2.097,2.101,2.097,2.101,8
20170101|2016-09-13 11:30,13,2.1045,2.1045,2.1035,2.104,20
20170101|2016-09-14 07:30,14,2.1395,2.1395,2.137,2.137,3
20170101|2016-09-14 08:30,14,2.1355,2.1355,2.1355,2.1355,1
20170101|2016-09-14 09:30,14,2.142,2.142,2.142,2.142,1
20170101|2016-09-14 11:00,14,2.1565,2.1565,2.156,2.156,5
20170101|2016-09-15 09:30,15,2.163,2.163,2.161,2.161,3
20170101|2016-09-15 11:00,15,2.1645,2.165,2.164,2.164,24
20170101|2016-09-16 08:30,16,2.1565,2.1565,2.1565,2.1565,1
20170101|2016-09-16 09:00,16,2.1555,2.1555,2.1555,2.1555,1
20170101|2016-09-16 09:30,16,2.164,2.164,2.164,2.164,3
20170101|2016-09-16 11:30,16,2.164,2.164,2.164,2.164,3
20170101|2016-09-16 15:00,16,2.1645,2.1645,2.1645,2.1645,4
20170101|2016-09-16 15:30,16,2.164,2.164,2.1625,2.1625,2
20170101|2016-09-18 19:00,19,2.158,2.1595,2.158,2.158,20
20170101|2016-09-18 19:30,19,2.158,2.159,2.155,2.155,11
20170101|2016-09-18 20:00,19,2.146,2.146,2.146,2.146,1
20170101|2016-09-18 21:00,19,2.15,2.15,2.15,2.15,3
20170101|2016-09-19 06:30,19,2.1575,2.1575,2.1575,2.1575,3
20170101|2016-09-19 08:30,19,2.1605,2.1605,2.159,2.159,2
20170101|2016-09-19 09:00,19,2.1565,2.1595,2.1565,2.157,4
20170101|2016-09-19 15:30,19,2.159,2.159,2.159,2.159,1
20170101|2016-09-19 22:30,20,2.156,2.1565,2.156,2.1565,12
20170101|2016-09-20 00:00,20,2.157,2.157,2.157,2.157,4
20170101|2016-09-20 02:30,20,2.1675,2.168,2.1675,2.168,8
20170101|2016-09-20 09:30,20,2.167,2.167,2.167,2.167,4
20170101|2016-09-20 10:00,20,2.173,2.173,2.173,2.173,1
20170101|2016-09-20 10:30,20,2.173,2.173,2.173,2.173,2
20170101|2016-09-21 11:30,21,2.159,2.159,2.159,2.159,3
20170101|2016-09-21 13:00,21,2.173,2.173,2.173,2.173,2
20170101|2016-09-22 06:30,22,2.1955,2.1955,2.1955,2.1955,2
20170101|2016-09-22 08:00,22,2.1915,2.1945,2.1915,2.1945,6
20170101|2016-09-22 10:30,22,2.2015,2.2015,2.2015,2.2015,5
20170101|2016-09-22 11:30,22,2.2,2.2,2.2,2.2,1
20170101|2016-09-22 13:30,22,2.1945,2.1945,2.1945,2.1945,3
20170101|2016-09-23 06:00,23,2.1945,2.1945,2.1945,2.1945,1
20170101|2016-09-23 09:30,23,2.2095,2.2095,2.208,2.208,4
20170101|2016-09-23 10:00,23,2.207,2.209,2.207,2.209,7
20170101|2016-09-26 09:30,26,2.1985,2.1985,2.1985,2.1985,1
20170101|2016-09-26 10:00,26,2.2025,2.2025,2.2025,2.2025,1
20170101|2016-09-26 10:30,26,2.2015,2.2015,2.2015,2.2015,3
20170101|2016-09-26 12:00,26,2.2035,2.2035,2.2035,2.2035,2
20170101|2016-09-27 08:00,27,2.181,2.181,2.181,2.181,4
20170101|2016-09-27 09:30,27,2.1795,2.1795,2.1795,2.1795,1
20170101|2016-09-27 14:00,27,2.179,2.179,2.179,2.179,3
20170101|2016-09-28 12:00,28,2.1915,2.1915,2.1915,2.1915,3
20170101|2016-09-28 14:00,28,2.2055,2.2055,2.203,2.203,3
20170101|2016-09-29 09:00,29,2.206,2.206,2.206,2.206,3
20170101|2016-09-29 14:00,29,2.191,2.191,2.191,2.191,3
20170101|2016-09-30 01:00,30,2.19,2.19,2.19,2.19,1
20170101|2016-09-30 08:00,30,2.2145,2.216,2.2145,2.216,4
20170101|2016-09-30 09:00,30,2.218,2.218,2.218,2.218,2
20170101|2016-09-30 10:00,30,2.2165,2.2165,2.2165,2.2165,1
20170101|2016-09-30 10:30,30,2.2205,2.2205,2.2205,2.2205,1
20170101|2016-09-30 13:00,30,2.217,2.217,2.2165,2.2165,6
20170101|2016-10-03 08:30,3,2.1805,2.1805,2.1805,2.1805,1
20170101|2016-10-03 11:30,3,2.1985,2.1985,2.1985,2.1985,2
20170101|2016-10-03 13:30,3,2.197,2.197,2.197,2.197,5
20170101|2016-10-04 06:30,4,2.1905,2.1905,2.1905,2.1905,2
20170101|2016-10-04 07:00,4,2.191,2.191,2.1905,2.1905,5
20170101|2016-10-04 08:30,4,2.188,2.188,2.188,2.188,1
20170101|2016-10-04 09:00,4,2.187,2.187,2.187,2.187,3
20170101|2016-10-04 10:00,4,2.1785,2.1785,2.1785,2.1785,1
20170101|2016-10-04 12:00,4,2.172,2.172,2.172,2.172,2
20170101|2016-10-04 12:30,4,2.174,2.174,2.174,2.174,1
20170101|2016-10-05 09:00,5,2.1715,2.1715,2.1715,2.1715,1
20170101|2016-10-05 09:30,5,2.1735,2.1735,2.1735,2.1735,1
20170101|2016-10-05 10:30,5,2.1735,2.1735,2.1735,2.1735,6
20170101|2016-10-05 11:30,5,2.17,2.17,2.169,2.169,2
20170101|2016-10-05 12:00,5,2.169,2.169,2.169,2.169,1
20170101|2016-10-05 15:30,5,2.175,2.175,2.175,2.175,1
20170101|2016-10-06 02:30,6,2.163,2.163,2.163,2.163,1
20170101|2016-10-06 08:00,6,2.1535,2.1535,2.1535,2.1535,1
20170101|2016-10-06 10:00,6,2.1535,2.154,2.1535,2.154,2
20170101|2016-10-06 11:30,6,2.1605,2.1605,2.1605,2.1605,1
20170101|2016-10-06 12:30,6,2.1595,2.1595,2.1595,2.1595,3
20170101|2016-10-07 00:00,7,2.1545,2.1545,2.154,2.154,2
20170101|2016-10-07 02:00,7,2.1565,2.1565,2.1565,2.1565,1
20170101|2016-10-07 07:30,7,2.173,2.173,2.173,2.173,1
20170101|2016-10-07 08:00,7,2.177,2.177,2.177,2.177,1
20170101|2016-10-07 08:30,7,2.1805,2.1815,2.179,2.1805,27
20170101|2016-10-07 09:00,7,2.183,2.183,2.178,2.1805,8
20170101|2016-10-07 10:30,7,2.1665,2.1665,2.1665,2.1665,1
20170101|2016-10-07 11:00,7,2.1665,2.1665,2.1665,2.1665,1
20170101|2016-10-07 11:30,7,2.168,2.17,2.168,2.17,3
20170101|2016-10-10 00:30,10,2.174,2.174,2.174,2.174,1
20170101|2016-10-10 01:00,10,2.174,2.174,2.174,2.174,1
20170101|2016-10-10 08:30,10,2.191,2.191,2.191,2.191,1
20170101|2016-10-10 09:00,10,2.2,2.2,2.2,2.2,2
20170101|2016-10-10 09:30,10,2.2,2.201,2.2,2.201,4
20170101|2016-10-10 10:00,10,2.202,2.202,2.202,2.202,3
20170101|2016-10-10 11:30,10,2.206,2.2065,2.2035,2.2035,10
20170101|2016-10-10 12:00,10,2.2005,2.2005,2.2005,2.2005,1
20170101|2016-10-10 12:30,10,2.1985,2.1985,2.1985,2.1985,2
20170101|2016-10-10 13:30,10,2.2,2.2,2.2,2.2,1
20170101|2016-10-10 22:00,11,2.1935,2.1935,2.1925,2.1925,40
20170101|2016-10-11 00:30,11,2.1985,2.2,2.1985,2.2,40
20170101|2016-10-11 03:00,11,2.196,2.196,2.196,2.196,1
20170101|2016-10-11 07:00,11,2.1915,2.1945,2.1915,2.1945,6
20170101|2016-10-11 07:30,11,2.194,2.197,2.194,2.197,5
20170101|2016-10-11 08:00,11,2.1915,2.1915,2.1915,2.1915,2
20170101|2016-10-11 08:30,11,2.1945,2.1945,2.193,2.193,13
20170101|2016-10-11 09:00,11,2.176,2.183,2.176,2.183,25
20170101|2016-10-11 09:30,11,2.1835,2.1845,2.1835,2.1845,5
20170101|2016-10-11 10:30,11,2.181,2.181,2.181,2.181,1
20170101|2016-10-11 12:00,11,2.1915,2.1915,2.1915,2.1915,1
20170101|2016-10-11 13:00,11,2.188,2.188,2.188,2.188,3
20170101|2016-10-11 14:00,11,2.1895,2.1895,2.1895,2.1895,3
20170101|2016-10-11 18:00,12,2.194,2.194,2.194,2.194,1
20170101|2016-10-11 18:30,12,2.195,2.195,2.195,2.195,1
20170101|2016-10-11 22:00,12,2.194,2.194,2.194,2.194,1
20170101|2016-10-12 05:00,12,2.1905,2.1905,2.1895,2.19,8
20170101|2016-10-12 06:30,12,2.193,2.193,2.1895,2.191,6
20170101|2016-10-12 08:00,12,2.197,2.197,2.1905,2.1905,4
20170101|2016-10-12 09:00,12,2.194,2.195,2.194,2.1945,7
20170101|2016-10-12 11:30,12,2.1845,2.1845,2.1845,2.1845,2
20170101|2016-10-12 12:00,12,2.1825,2.1825,2.1825,2.1825,2
20170101|2016-10-12 13:00,12,2.183,2.183,2.183,2.183,2
20170101|2016-10-12 15:30,12,2.1825,2.1825,2.1825,2.1825,2
20170101|2016-10-12 20:30,13,2.184,2.184,2.184,2.184,1
20170101|2016-10-12 21:30,13,2.1795,2.1795,2.1785,2.1785,40
20170101|2016-10-13 00:00,13,2.1735,2.1755,2.1735,2.1755,40
20170101|2016-10-13 01:00,13,2.17,2.17,2.17,2.17,1
20170101|2016-10-13 02:00,13,2.164,2.164,2.164,2.164,2
20170101|2016-10-13 05:30,13,2.1655,2.1665,2.165,2.1665,61
20170101|2016-10-13 07:00,13,2.1595,2.1605,2.149,2.149,13
20170101|2016-10-13 07:30,13,2.138,2.138,2.1315,2.1345,14
20170101|2016-10-13 08:00,13,2.1345,2.1345,2.1345,2.1345,3
20170101|2016-10-13 09:00,13,2.137,2.137,2.137,2.137,1
20170101|2016-10-13 09:30,13,2.131,2.131,2.131,2.131,1
20170101|2016-10-13 10:00,13,2.1305,2.133,2.129,2.129,26
20170101|2016-10-13 10:30,13,2.125,2.1315,2.123,2.131,37
20170101|2016-10-13 11:00,13,2.1315,2.1315,2.1295,2.1315,70
20170101|2016-10-13 11:30,13,2.1325,2.1325,2.1275,2.1275,46
20170101|2016-10-13 12:00,13,2.1285,2.1285,2.1275,2.1275,3
20170101|2016-10-13 12:30,13,2.1285,2.132,2.1285,2.132,2
20170101|2016-10-13 13:00,13,2.1345,2.1345,2.1325,2.1325,2
20170101|2016-10-13 14:30,13,2.13,2.13,2.13,2.13,1
20170101|2016-10-13 15:00,13,2.1285,2.1285,2.1285,2.1285,2
20170101|2016-10-13 22:30,14,2.1335,2.1335,2.1335,2.1335,1
20170101|2016-10-14 00:00,14,2.1325,2.1325,2.1325,2.1325,1
20170101|2016-10-14 00:30,14,2.133,2.133,2.133,2.133,1
20170101|2016-10-14 01:30,14,2.136,2.1365,2.136,2.1365,20
20170101|2016-10-14 05:30,14,2.1225,2.1255,2.1215,2.1255,24
20170101|2016-10-14 06:00,14,2.1235,2.1235,2.1235,2.1235,4
20170101|2016-10-14 06:30,14,2.123,2.123,2.123,2.123,1
20170101|2016-10-14 07:00,14,2.1215,2.1215,2.1215,2.1215,2
20170101|2016-10-14 07:30,14,2.1215,2.1215,2.1215,2.1215,2
20170101|2016-10-14 08:00,14,2.125,2.125,2.123,2.124,10
20170101|2016-10-14 10:30,14,2.115,2.115,2.1145,2.1145,9
20170101|2016-10-14 11:30,14,2.117,2.117,2.117,2.117,2
20170101|2016-10-14 13:30,14,2.114,2.114,2.114,2.114,1
20170101|2016-10-17 08:30,17,2.114,2.114,2.114,2.114,1
20170101|2016-10-17 09:00,17,2.115,2.115,2.115,2.115,3
20170101|2016-10-17 10:00,17,2.115,2.115,2.1145,2.1145,6
20170101|2016-10-17 11:00,17,2.111,2.111,2.111,2.111,1
20170101|2016-10-17 11:30,17,2.1115,2.1115,2.1115,2.1115,1
20170101|2016-10-17 12:00,17,2.1135,2.1135,2.1135,2.1135,2
20170101|2016-10-17 20:00,18,2.116,2.116,2.116,2.116,1
20170101|2016-10-18 09:00,18,2.115,2.115,2.115,2.115,13
20170101|2016-10-18 09:30,18,2.1135,2.1145,2.1135,2.1145,2
20170101|2016-10-18 10:00,18,2.1145,2.1145,2.1145,2.1145,1
20170101|2016-10-18 11:30,18,2.111,2.111,2.111,2.111,1
20170101|2016-10-18 12:00,18,2.1115,2.1115,2.1105,2.1105,2
20170101|2016-10-18 12:30,18,2.1095,2.1095,2.1095,2.1095,4
20170101|2016-10-18 13:30,18,2.1115,2.1115,2.1095,2.1105,21
20170101|2016-10-18 14:30,18,2.109,2.109,2.109,2.109,1
20170101|2016-10-18 15:30,18,2.107,2.107,2.1,2.1,2
20170101|2016-10-19 08:00,19,2.1,2.1,2.1,2.1,1
20170101|2016-10-19 08:30,19,2.0975,2.0975,2.0945,2.0945,9
20170101|2016-10-19 09:00,19,2.0945,2.0945,2.0945,2.0945,1
20170101|2016-10-19 09:30,19,2.095,2.1085,2.095,2.1085,2
20170101|2016-10-19 10:00,19,2.1085,2.113,2.1085,2.113,4
20170101|2016-10-19 10:30,19,2.115,2.115,2.115,2.115,1
20170101|2016-10-19 11:30,19,2.1095,2.1095,2.1095,2.1095,2
20170101|2016-10-19 12:00,19,2.108,2.108,2.108,2.108,2
20170101|2016-10-19 15:30,19,2.11,2.11,2.11,2.11,1
20170101|2016-10-19 22:00,20,2.1145,2.1145,2.1145,2.1145,1
20170101|2016-10-20 06:00,20,2.0995,2.0995,2.0995,2.0995,1
20170101|2016-10-20 09:30,20,2.0905,2.0905,2.0905,2.0905,1
20170101|2016-10-20 10:30,20,2.0985,2.0985,2.097,2.097,5
20170101|2016-10-20 11:00,20,2.101,2.101,2.101,2.101,1
20170101|2016-10-20 12:00,20,2.1015,2.1015,2.1015,2.1015,1
20170101|2016-10-20 12:30,20,2.099,2.099,2.099,2.099,2
20170101|2016-10-20 13:30,20,2.1005,2.1005,2.1005,2.1005,1
20170101|2016-10-20 14:00,20,2.0995,2.0995,2.0995,2.0995,1
20170101|2016-10-21 02:30,21,2.095,2.095,2.095,2.095,1
20170101|2016-10-21 07:00,21,2.1,2.1,2.1,2.1,2
20170101|2016-10-21 09:30,21,2.102,2.102,2.102,2.102,1
20170101|2016-10-21 10:30,21,2.0935,2.0935,2.0935,2.0935,5
20170101|2016-10-21 11:00,21,2.0925,2.0925,2.0925,2.0925,6
20170101|2016-10-21 11:30,21,2.0935,2.0935,2.0935,2.0935,1
20170101|2016-10-21 12:00,21,2.0935,2.0935,2.0935,2.0935,1
20170101|2016-10-21 12:30,21,2.094,2.094,2.094,2.094,2
20170101|2016-10-21 13:00,21,2.0955,2.0955,2.0955,2.0955,5
20170101|2016-10-24 00:30,24,2.104,2.104,2.104,2.104,1
20170101|2016-10-24 08:00,24,2.1005,2.1005,2.1005,2.1005,6
20170101|2016-10-24 09:30,24,2.1005,2.1005,2.1005,2.1005,1
20170101|2016-10-24 10:00,24,2.0955,2.0965,2.0955,2.0965,5
20170101|2016-10-24 11:30,24,2.097,2.097,2.097,2.097,2
20170101|2016-10-24 12:30,24,2.0985,2.0985,2.0985,2.0985,1
20170101|2016-10-24 13:00,24,2.099,2.099,2.099,2.099,18
20170101|2016-10-24 13:30,24,2.1025,2.1025,2.1025,2.1025,1
20170101|2016-10-24 15:00,24,2.1,2.1,2.1,2.1,1
20170101|2016-10-24 20:30,25,2.105,2.107,2.105,2.107,8
20170101|2016-10-24 23:00,25,2.1165,2.1165,2.1165,2.1165,1
20170101|2016-10-25 00:00,25,2.115,2.115,2.115,2.115,1
20170101|2016-10-25 00:30,25,2.1245,2.1245,2.1245,2.1245,2
20170101|2016-10-25 02:00,25,2.1305,2.1305,2.1305,2.1305,1
20170101|2016-10-25 03:30,25,2.141,2.141,2.141,2.141,1
20170101|2016-10-25 05:30,25,2.142,2.143,2.142,2.143,3
20170101|2016-10-25 07:30,25,2.141,2.141,2.141,2.141,2
20170101|2016-10-25 08:00,25,2.14,2.14,2.14,2.14,1
20170101|2016-10-25 09:30,25,2.136,2.136,2.136,2.136,3
20170101|2016-10-25 10:30,25,2.143,2.143,2.143,2.143,1
20170101|2016-10-25 11:30,25,2.142,2.143,2.142,2.143,3
20170101|2016-10-25 15:00,25,2.1415,2.1415,2.1415,2.1415,1
20170101|2016-10-25 18:30,26,2.141,2.141,2.141,2.141,1
20170101|2016-10-26 06:00,26,2.1405,2.1405,2.1405,2.1405,1
20170101|2016-10-26 08:00,26,2.14,2.14,2.14,2.14,1
20170101|2016-10-26 08:30,26,2.1465,2.1485,2.1465,2.1485,2
20170101|2016-10-26 09:00,26,2.1435,2.146,2.14,2.146,7
20170101|2016-10-26 10:00,26,2.147,2.148,2.147,2.148,5
20170101|2016-10-26 11:30,26,2.15,2.15,2.149,2.149,3
20170101|2016-10-26 12:00,26,2.15,2.15,2.15,2.15,1
20170101|2016-10-27 07:00,27,2.164,2.164,2.162,2.1635,71
20170101|2016-10-27 08:00,27,2.158,2.158,2.158,2.158,2
20170101|2016-10-27 09:00,27,2.161,2.161,2.157,2.157,3
20170101|2016-10-27 10:30,27,2.169,2.169,2.168,2.168,2
20170101|2016-10-27 11:30,27,2.168,2.168,2.168,2.168,2
20170101|2016-10-27 15:00,27,2.168,2.1685,2.168,2.1685,5
20170101|2016-10-27 15:30,27,2.166,2.166,2.166,2.166,1
20170101|2016-10-28 09:00,28,2.189,2.189,2.189,2.189,1
20170101|2016-10-28 10:00,28,2.194,2.194,2.193,2.193,6
20170101|2016-10-28 10:30,28,2.195,2.195,2.195,2.195,8
20170101|2016-10-28 11:30,28,2.199,2.199,2.1965,2.1975,4
20170101|2016-10-28 14:00,28,2.2,2.2005,2.2,2.2005,4
20170101|2016-10-30 17:30,31,2.2035,2.2035,2.2035,2.2035,3
20170101|2016-10-30 18:00,31,2.2015,2.2015,2.2015,2.2015,1
20170101|2016-10-30 19:30,31,2.202,2.202,2.202,2.202,2
20170101|2016-10-30 20:30,31,2.19,2.19,2.19,2.19,8
20170101|2016-10-30 22:00,31,2.1925,2.1925,2.1925,2.1925,4
20170101|2016-10-31 04:00,31,2.197,2.197,2.1945,2.1945,40
20170101|2016-10-31 04:30,31,2.1945,2.1945,2.1945,2.1945,20
20170101|2016-10-31 07:30,31,2.199,2.199,2.199,2.199,1
20170101|2016-10-31 09:30,31,2.2025,2.2025,2.2025,2.2025,1
20170101|2016-10-31 10:00,31,2.2035,2.2035,2.2035,2.2035,6
20170101|2016-10-31 10:30,31,2.212,2.212,2.212,2.212,4
20170101|2016-10-31 11:00,31,2.2145,2.2145,2.2145,2.2145,2
20170101|2016-10-31 11:30,31,2.21,2.21,2.2045,2.2045,40
20170101|2016-10-31 12:00,31,2.2095,2.2095,2.2075,2.2075,12
20170101|2016-10-31 12:30,31,2.208,2.208,2.2075,2.2075,30
20170101|2016-10-31 15:30,31,2.2105,2.2105,2.2105,2.2105,1
20170101|2016-10-31 17:00,1,2.2115,2.2115,2.2115,2.2115,2
20170101|2016-10-31 22:00,1,2.213,2.213,2.213,2.213,1
20170101|2016-11-01 03:00,1,2.2175,2.2175,2.2165,2.2165,50
20170101|2016-11-01 09:00,1,2.221,2.221,2.221,2.221,4
20170101|2016-11-01 09:30,1,2.2235,2.2285,2.222,2.228,58
20170101|2016-11-01 10:00,1,2.231,2.233,2.231,2.2325,8
20170101|2016-11-01 10:30,1,2.224,2.2265,2.224,2.2265,28
20170101|2016-11-01 11:00,1,2.2265,2.23,2.2265,2.2285,9
20170101|2016-11-01 11:30,1,2.224,2.224,2.224,2.224,2
20170101|2016-11-01 12:30,1,2.2285,2.2305,2.2285,2.2305,9
20170101|2016-11-01 20:30,2,2.22,2.22,2.2155,2.2155,2
20170101|2016-11-01 22:00,2,2.212,2.213,2.212,2.213,2
20170101|2016-11-02 01:00,2,2.21,2.21,2.21,2.21,1
20170101|2016-11-02 02:30,2,2.215,2.215,2.215,2.215,1
20170101|2016-11-02 10:00,2,2.228,2.228,2.228,2.228,1
20170101|2016-11-02 10:30,2,2.2245,2.2245,2.2245,2.2245,1
20170101|2016-11-02 11:00,2,2.227,2.227,2.227,2.227,2
20170101|2016-11-02 12:00,2,2.2315,2.2315,2.2315,2.2315,1
20170101|2016-11-02 17:00,3,2.226,2.226,2.226,2.226,1
20170101|2016-11-02 20:30,3,2.2235,2.2235,2.223,2.223,20
20170101|2016-11-03 04:00,3,2.23,2.23,2.23,2.23,10
20170101|2016-11-03 04:30,3,2.2305,2.232,2.2305,2.232,11
20170101|2016-11-03 08:00,3,2.2415,2.2415,2.2415,2.2415,2
20170101|2016-11-03 08:30,3,2.2415,2.2435,2.2415,2.2435,2
20170101|2016-11-03 09:00,3,2.244,2.248,2.244,2.248,4
20170101|2016-11-03 10:00,3,2.248,2.2505,2.248,2.2505,2
20170101|2016-11-03 13:00,3,2.2495,2.251,2.2495,2.251,10
20170101|2016-11-03 21:00,4,2.24,2.24,2.24,2.24,1
20170101|2016-11-03 21:30,4,2.2425,2.2425,2.2425,2.2425,1
20170101|2016-11-04 02:00,4,2.244,2.244,2.244,2.244,2
20170101|2016-11-04 03:00,4,2.25,2.25,2.25,2.25,1
20170101|2016-11-04 08:00,4,2.252,2.252,2.251,2.251,12
20170101|2016-11-04 09:00,4,2.253,2.253,2.253,2.253,2
20170101|2016-11-04 10:00,4,2.265,2.265,2.263,2.263,2
20170101|2016-11-04 10:30,4,2.2665,2.2665,2.2665,2.2665,1
20170101|2016-11-04 11:30,4,2.269,2.269,2.269,2.269,2
20170101|2016-11-04 12:00,4,2.268,2.268,2.268,2.268,2
20170101|2016-11-04 12:30,4,2.266,2.266,2.2655,2.266,10
20170101|2016-11-04 14:30,4,2.2655,2.2655,2.2655,2.2655,22
20170101|2016-11-06 17:30,7,2.263,2.263,2.263,2.263,1
20170101|2016-11-06 22:00,7,2.2835,2.2835,2.2835,2.2835,1
20170101|2016-11-06 22:30,7,2.2835,2.2835,2.2835,2.2835,1
20170101|2016-11-06 23:30,7,2.2915,2.3115,2.2915,2.309,7
20170101|2016-11-07 00:00,7,2.3055,2.3085,2.3015,2.303,92
20170101|2016-11-07 01:00,7,2.302,2.302,2.2985,2.2985,3
20170101|2016-11-07 06:30,7,2.291,2.291,2.29,2.29,20
20170101|2016-11-07 07:00,7,2.2915,2.2915,2.2915,2.2915,2
20170101|2016-11-07 07:30,7,2.293,2.2975,2.2905,2.2975,30
20170101|2016-11-07 08:00,7,2.293,2.293,2.2895,2.292,16
20170101|2016-11-07 08:30,7,2.3015,2.3015,2.3005,2.3005,4
20170101|2016-11-07 09:00,7,2.2975,2.2975,2.2975,2.2975,4
20170101|2016-11-07 09:30,7,2.298,2.298,2.298,2.298,10
20170101|2016-11-07 11:00,7,2.3115,2.3115,2.311,2.3115,5
20170101|2016-11-07 11:30,7,2.3125,2.3145,2.3125,2.3145,15
20170101|2016-11-07 13:00,7,2.3205,2.3205,2.314,2.315,30
20170101|2016-11-07 14:00,7,2.3175,2.3175,2.317,2.317,5
20170101|2016-11-07 14:30,7,2.3155,2.3175,2.3155,2.3175,12
20170101|2016-11-07 19:00,8,2.307,2.3095,2.306,2.3095,30
20170101|2016-11-07 21:30,8,2.3195,2.32,2.3195,2.32,4
20170101|2016-11-07 22:30,8,2.32,2.32,2.32,2.32,12
20170101|2016-11-07 23:30,8,2.3115,2.3115,2.305,2.305,4
20170101|2016-11-08 01:00,8,2.3105,2.3105,2.3105,2.3105,2
20170101|2016-11-08 02:30,8,2.304,2.305,2.304,2.305,15
20170101|2016-11-08 03:00,8,2.305,2.305,2.305,2.305,5
20170101|2016-11-08 04:30,8,2.296,2.2965,2.296,2.2965,10
20170101|2016-11-08 06:30,8,2.304,2.304,2.304,2.304,5
20170101|2016-11-08 07:00,8,2.305,2.305,2.305,2.305,2
20170101|2016-11-08 07:30,8,2.3195,2.323,2.3195,2.323,3
20170101|2016-11-08 08:00,8,2.3235,2.3235,2.3215,2.3215,7
20170101|2016-11-08 09:00,8,2.348,2.377,2.345,2.377,98
20170101|2016-11-08 09:30,8,2.368,2.3705,2.368,2.3705,7
20170101|2016-11-08 10:00,8,2.375,2.3795,2.374,2.3795,5
20170101|2016-11-08 10:30,8,2.3785,2.3785,2.3785,2.3785,5
20170101|2016-11-08 11:00,8,2.3785,2.3785,2.3785,2.3785,1
20170101|2016-11-08 11:30,8,2.381,2.385,2.38,2.385,17
20170101|2016-11-08 12:00,8,2.383,2.383,2.383,2.383,1
20170101|2016-11-08 12:30,8,2.3815,2.3815,2.3815,2.3815,1
20170101|2016-11-08 14:30,8,2.381,2.3825,2.381,2.381,8
20170101|2016-11-08 17:00,9,2.382,2.382,2.382,2.382,1
20170101|2016-11-08 17:30,9,2.3805,2.3805,2.3805,2.3805,1
20170101|2016-11-08 19:00,9,2.3765,2.3825,2.3765,2.3825,7
20170101|2016-11-08 20:30,9,2.342,2.358,2.342,2.358,5
20170101|2016-11-08 21:00,9,2.346,2.346,2.3305,2.3305,3
20170101|2016-11-08 21:30,9,2.3355,2.339,2.3355,2.339,2
20170101|2016-11-08 22:00,9,2.3385,2.3385,2.333,2.333,2
20170101|2016-11-08 22:30,9,2.334,2.334,2.334,2.334,8
20170101|2016-11-08 23:00,9,2.34,2.3485,2.34,2.3485,2
20170101|2016-11-08 23:30,9,2.3565,2.3565,2.3515,2.3515,2
20170101|2016-11-09 00:00,9,2.3615,2.3725,2.3615,2.3695,4
20170101|2016-11-09 00:30,9,2.3635,2.3635,2.3635,2.3635,1
20170101|2016-11-09 01:00,9,2.3685,2.3685,2.3685,2.3685,2
20170101|2016-11-09 01:30,9,2.3895,2.4305,2.3895,2.4305,15
20170101|2016-11-09 02:00,9,2.455,2.455,2.438,2.438,5
20170101|2016-11-09 03:00,9,2.4435,2.4435,2.4435,2.4435,2
20170101|2016-11-09 03:30,9,2.4455,2.4485,2.4455,2.4485,2
20170101|2016-11-09 04:30,9,2.4505,2.4545,2.4505,2.454,5
20170101|2016-11-09 05:00,9,2.442,2.442,2.4335,2.4335,8
20170101|2016-11-09 06:00,9,2.423,2.423,2.423,2.423,8
20170101|2016-11-09 06:30,9,2.433,2.433,2.427,2.427,3
20170101|2016-11-09 07:00,9,2.42,2.4305,2.413,2.4305,5
20170101|2016-11-09 07:30,9,2.4365,2.4425,2.4365,2.4425,2
20170101|2016-11-09 08:00,9,2.445,2.46,2.445,2.46,2
20170101|2016-11-09 08:30,9,2.4565,2.4565,2.43,2.445,29
20170101|2016-11-09 09:00,9,2.4425,2.4445,2.4425,2.4445,2
20170101|2016-11-09 09:30,9,2.4515,2.4515,2.4515,2.4515,25
20170101|2016-11-09 10:00,9,2.4515,2.4515,2.4465,2.4465,14
20170101|2016-11-09 10:30,9,2.452,2.46,2.45,2.459,40
20170101|2016-11-09 11:00,9,2.456,2.456,2.456,2.456,1
20170101|2016-11-09 11:30,9,2.459,2.459,2.4585,2.459,13
20170101|2016-11-09 15:30,9,2.462,2.462,2.462,2.462,2
20170101|2016-11-09 18:00,10,2.4565,2.4565,2.456,2.456,8
20170101|2016-11-09 18:30,10,2.46,2.46,2.46,2.46,1
20170101|2016-11-09 19:00,10,2.457,2.5395,2.457,2.531,14
20170101|2016-11-09 19:30,10,2.535,2.55,2.535,2.5385,8
20170101|2016-11-09 20:30,10,2.5275,2.5275,2.522,2.522,2
20170101|2016-11-09 21:30,10,2.519,2.519,2.517,2.517,4
20170101|2016-11-09 23:00,10,2.5255,2.5255,2.524,2.524,4
20170101|2016-11-09 23:30,10,2.54,2.543,2.54,2.541,4
20170101|2016-11-10 00:00,10,2.5405,2.5405,2.5405,2.5405,1
20170101|2016-11-10 00:30,10,2.5435,2.5435,2.5435,2.5435,1
20170101|2016-11-10 01:00,10,2.543,2.543,2.541,2.541,4
20170101|2016-11-10 01:30,10,2.5395,2.581,2.5395,2.5805,15
20170101|2016-11-10 02:00,10,2.5785,2.5795,2.571,2.571,5
20170101|2016-11-10 02:30,10,2.5555,2.568,2.5555,2.564,4
20170101|2016-11-10 03:00,10,2.56,2.5645,2.56,2.5645,3
20170101|2016-11-10 03:30,10,2.5745,2.5745,2.573,2.573,3
20170101|2016-11-10 04:30,10,2.568,2.568,2.5645,2.5645,6
20170101|2016-11-10 06:00,10,2.5585,2.5585,2.5565,2.5565,2
20170101|2016-11-10 06:30,10,2.56,2.56,2.558,2.558,11
20170101|2016-11-10 07:00,10,2.5635,2.5715,2.535,2.5375,5
20170101|2016-11-10 07:30,10,2.5355,2.5355,2.525,2.525,66
20170101|2016-11-10 08:00,10,2.53,2.5465,2.5285,2.544,39
20170101|2016-11-10 08:30,10,2.5465,2.555,2.5465,2.5535,5
20170101|2016-11-10 09:00,10,2.555,2.555,2.555,2.555,1
20170101|2016-11-10 09:30,10,2.5505,2.5505,2.5365,2.548,10
20170101|2016-11-10 10:00,10,2.55,2.5515,2.5405,2.5405,7
20170101|2016-11-10 10:30,10,2.5475,2.5475,2.5475,2.5475,1
20170101|2016-11-10 11:00,10,2.543,2.543,2.543,2.543,5
20170101|2016-11-10 11:30,10,2.5425,2.5495,2.5425,2.5495,19
20170101|2016-11-10 14:30,10,2.5435,2.5435,2.5435,2.5435,4
20170101|2016-11-10 15:30,10,2.545,2.545,2.5445,2.5445,5
20170101|2016-11-10 17:00,11,2.5395,2.5395,2.5395,2.5395,5
20170101|2016-11-10 18:00,11,2.5415,2.5415,2.5415,2.5415,1
20170101|2016-11-10 18:30,11,2.5415,2.5415,2.5415,2.5415,1
20170101|2016-11-10 19:30,11,2.544,2.544,2.5385,2.5385,2
20170101|2016-11-10 20:00,11,2.528,2.534,2.5275,2.5315,17
20170101|2016-11-10 20:30,11,2.5285,2.529,2.5285,2.529,10
20170101|2016-11-10 21:00,11,2.548,2.548,2.542,2.542,3
20170101|2016-11-10 21:30,11,2.5475,2.5615,2.5475,2.5615,3
20170101|2016-11-10 22:00,11,2.565,2.566,2.565,2.566,4
20170101|2016-11-10 23:00,11,2.5595,2.5595,2.5595,2.5595,1
20170101|2016-11-10 23:30,11,2.568,2.592,2.568,2.584,44
20170101|2016-11-11 00:00,11,2.5845,2.618,2.5845,2.618,47
20170101|2016-11-11 00:30,11,2.619,2.634,2.6155,2.6295,48
20170101|2016-11-11 01:00,11,2.619,2.623,2.616,2.6205,12
20170101|2016-11-11 01:30,11,2.635,2.646,2.635,2.646,32
20170101|2016-11-11 02:00,11,2.6415,2.6525,2.637,2.6525,9
20170101|2016-11-11 02:30,11,2.6465,2.665,2.645,2.664,28
20170101|2016-11-11 03:00,11,2.674,2.678,2.665,2.678,15
20170101|2016-11-11 03:30,11,2.689,2.7325,2.682,2.713,45
20170101|2016-11-11 04:00,11,2.7205,2.726,2.7075,2.7085,22
20170101|2016-11-11 04:30,11,2.6965,2.7005,2.69,2.693,4
20170101|2016-11-11 05:00,11,2.6805,2.6805,2.6805,2.6805,1
20170101|2016-11-11 05:30,11,2.68,2.6925,2.68,2.6815,10
20170101|2016-11-11 06:00,11,2.6875,2.6905,2.6825,2.6825,9
20170101|2016-11-11 06:30,11,2.6805,2.6855,2.6695,2.6695,15
20170101|2016-11-11 07:00,11,2.6615,2.697,2.651,2.6965,32
20170101|2016-11-11 07:30,11,2.699,2.702,2.612,2.638,42
20170101|2016-11-11 08:00,11,2.635,2.6545,2.604,2.604,31
20170101|2016-11-11 08:30,11,2.6125,2.6205,2.523,2.527,61
20170101|2016-11-11 09:00,11,2.5395,2.57,2.5135,2.535,36
20170101|2016-11-11 09:30,11,2.5475,2.554,2.5415,2.5425,29
20170101|2016-11-11 10:00,11,2.53,2.5305,2.51,2.51,9
20170101|2016-11-11 10:30,11,2.507,2.527,2.507,2.525,94
20170101|2016-11-11 11:00,11,2.529,2.529,2.51,2.5155,65
20170101|2016-11-11 11:30,11,2.5105,2.5105,2.5085,2.5085,6
20170101|2016-11-11 12:00,11,2.51,2.5235,2.51,2.5235,4
20170101|2016-11-11 12:30,11,2.511,2.5245,2.511,2.5235,5
20170101|2016-11-11 13:00,11,2.5115,2.5115,2.5115,2.5115,1
20170101|2016-11-11 15:30,11,2.5115,2.5115,2.5115,2.5115,1
20170101|2016-11-13 17:00,14,2.5325,2.5325,2.501,2.5145,13
20170101|2016-11-13 17:30,14,2.522,2.522,2.518,2.518,6
20170101|2016-11-13 18:00,14,2.545,2.5465,2.545,2.5465,20
20170101|2016-11-13 19:00,14,2.5175,2.5425,2.5175,2.5425,5
20170101|2016-11-13 19:30,14,2.536,2.56,2.536,2.56,3
20170101|2016-11-13 20:00,14,2.5585,2.5845,2.5585,2.5715,5
20170101|2016-11-13 20:30,14,2.5935,2.5935,2.569,2.5795,3
20170101|2016-11-13 21:00,14,2.576,2.576,2.54,2.543,27
20170101|2016-11-13 22:00,14,2.5525,2.5525,2.5525,2.5525,1
20170101|2016-11-13 23:30,14,2.5375,2.5375,2.5375,2.5375,5
20170101|2016-11-14 00:00,14,2.528,2.5425,2.528,2.5395,6
20170101|2016-11-14 00:30,14,2.5615,2.5615,2.5615,2.5615,2
20170101|2016-11-14 01:00,14,2.5505,2.5505,2.5505,2.5505,2
20170101|2016-11-14 01:30,14,2.569,2.5755,2.569,2.5755,11
20170101|2016-11-14 02:00,14,2.5625,2.5625,2.561,2.561,2
20170101|2016-11-14 02:30,14,2.5635,2.5635,2.5605,2.5605,4
20170101|2016-11-14 03:00,14,2.5705,2.5785,2.5705,2.5785,3
20170101|2016-11-14 04:30,14,2.553,2.553,2.539,2.549,3
20170101|2016-11-14 05:30,14,2.5605,2.5605,2.5605,2.5605,1
20170101|2016-11-14 06:00,14,2.5595,2.5595,2.5595,2.5595,1
20170101|2016-11-14 06:30,14,2.5535,2.5535,2.5535,2.5535,1
20170101|2016-11-14 07:00,14,2.53,2.5485,2.53,2.548,7
20170101|2016-11-14 07:30,14,2.559,2.562,2.546,2.5515,25
20170101|2016-11-14 08:00,14,2.5385,2.541,2.5335,2.5335,6
20170101|2016-11-14 08:30,14,2.5295,2.531,2.518,2.518,28
20170101|2016-11-14 09:00,14,2.522,2.522,2.5125,2.514,4
20170101|2016-11-14 09:30,14,2.515,2.5285,2.515,2.5285,4
20170101|2016-11-14 10:00,14,2.5275,2.5285,2.519,2.519,15
20170101|2016-11-14 10:30,14,2.523,2.524,2.523,2.5235,3
20170101|2016-11-14 11:00,14,2.525,2.525,2.523,2.523,8
20170101|2016-11-14 12:00,14,2.527,2.5295,2.527,2.5295,21
20170101|2016-11-14 14:30,14,2.519,2.519,2.513,2.513,20
20170101|2016-11-14 15:00,14,2.519,2.522,2.5185,2.522,10
20170101|2016-11-14 15:30,14,2.5225,2.5225,2.522,2.522,5
20170101|2016-11-14 18:30,15,2.5285,2.5285,2.5235,2.5235,8
20170101|2016-11-14 19:00,15,2.5395,2.5585,2.5395,2.552,24
20170101|2016-11-14 20:00,15,2.565,2.5685,2.565,2.5685,3
20170101|2016-11-14 20:30,15,2.563,2.5635,2.5585,2.561,7
20170101|2016-11-14 21:00,15,2.5445,2.5445,2.5285,2.5285,15
20170101|2016-11-14 21:30,15,2.535,2.542,2.5345,2.542,24
20170101|2016-11-14 23:00,15,2.534,2.534,2.534,2.534,5
20170101|2016-11-14 23:30,15,2.51,2.5105,2.473,2.4875,15
20170101|2016-11-15 00:00,15,2.476,2.476,2.47,2.47,6
20170101|2016-11-15 00:30,15,2.4785,2.482,2.4325,2.4325,14
20170101|2016-11-15 01:30,15,2.4555,2.462,2.4555,2.462,12
20170101|2016-11-15 02:00,15,2.4675,2.478,2.4675,2.4715,7
20170101|2016-11-15 03:00,15,2.4635,2.4635,2.4635,2.4635,3
20170101|2016-11-15 03:30,15,2.464,2.464,2.464,2.464,1
20170101|2016-11-15 04:30,15,2.466,2.4675,2.466,2.4675,8
20170101|2016-11-15 06:00,15,2.475,2.475,2.475,2.475,1
20170101|2016-11-15 06:30,15,2.458,2.4585,2.458,2.4585,3
20170101|2016-11-15 07:00,15,2.4585,2.483,2.4585,2.481,13
20170101|2016-11-15 07:30,15,2.474,2.483,2.474,2.483,3
20170101|2016-11-15 08:00,15,2.474,2.475,2.474,2.475,2
20170101|2016-11-15 08:30,15,2.48,2.486,2.48,2.4845,10
20170101|2016-11-15 09:00,15,2.4805,2.5015,2.4805,2.4825,44
20170101|2016-11-15 09:30,15,2.4825,2.4825,2.481,2.481,3
20170101|2016-11-15 10:00,15,2.489,2.497,2.489,2.497,2
20170101|2016-11-15 10:30,15,2.499,2.501,2.494,2.501,21
20170101|2016-11-15 11:00,15,2.498,2.4985,2.487,2.487,11
20170101|2016-11-15 11:30,15,2.496,2.51,2.496,2.507,14
20170101|2016-11-15 12:00,15,2.51,2.51,2.51,2.51,3
20170101|2016-11-15 13:30,15,2.506,2.5075,2.505,2.5075,15
20170101|2016-11-15 14:00,15,2.5085,2.5085,2.5075,2.5075,6
20170101|2016-11-15 15:00,15,2.508,2.508,2.5075,2.5075,6
20170101|2016-11-15 17:30,16,2.508,2.508,2.508,2.508,1
20170101|2016-11-15 19:00,16,2.508,2.508,2.4835,2.4835,3
20170101|2016-11-15 20:30,16,2.4985,2.4995,2.498,2.4995,10
20170101|2016-11-15 21:00,16,2.494,2.494,2.4875,2.488,10
20170101|2016-11-15 21:30,16,2.4885,2.4915,2.4885,2.4915,5
20170101|2016-11-15 23:30,16,2.486,2.506,2.486,2.496,26
20170101|2016-11-16 00:30,16,2.509,2.5095,2.506,2.507,25
20170101|2016-11-16 01:00,16,2.5025,2.5025,2.5005,2.5005,9
20170101|2016-11-16 01:30,16,2.495,2.5095,2.489,2.5095,24
20170101|2016-11-16 02:00,16,2.509,2.509,2.5005,2.5005,10
20170101|2016-11-16 02:30,16,2.5015,2.5015,2.5015,2.5015,1
20170101|2016-11-16 03:00,16,2.493,2.493,2.493,2.493,4
20170101|2016-11-16 03:30,16,2.487,2.487,2.487,2.487,1
20170101|2016-11-16 04:00,16,2.483,2.484,2.482,2.482,17
20170101|2016-11-16 04:30,16,2.479,2.479,2.479,2.479,10
20170101|2016-11-16 05:00,16,2.479,2.479,2.4775,2.4775,13
20170101|2016-11-16 05:30,16,2.482,2.482,2.482,2.482,2
20170101|2016-11-16 06:00,16,2.4845,2.488,2.4845,2.488,2
20170101|2016-11-16 07:00,16,2.485,2.488,2.4835,2.4835,3
20170101|2016-11-16 07:30,16,2.4715,2.48,2.4715,2.48,14
20170101|2016-11-16 08:00,16,2.4805,2.4805,2.4805,2.4805,1
20170101|2016-11-16 08:30,16,2.476,2.478,2.4745,2.4745,3
20170101|2016-11-16 09:00,16,2.476,2.48,2.4655,2.4655,13
20170101|2016-11-16 09:30,16,2.459,2.465,2.448,2.4535,34
20170101|2016-11-16 10:00,16,2.451,2.4635,2.451,2.4605,3
20170101|2016-11-16 10:30,16,2.461,2.4615,2.4575,2.4585,4
20170101|2016-11-16 11:00,16,2.468,2.472,2.468,2.472,11
20170101|2016-11-16 11:30,16,2.4775,2.4775,2.4705,2.4705,2
20170101|2016-11-16 12:00,16,2.464,2.464,2.464,2.464,1
20170101|2016-11-16 14:30,16,2.468,2.468,2.467,2.467,5
20170101|2016-11-16 19:00,17,2.455,2.455,2.455,2.455,1
20170101|2016-11-16 19:30,17,2.462,2.466,2.462,2.465,13
20170101|2016-11-16 20:00,17,2.464,2.464,2.464,2.464,2
20170101|2016-11-16 20:30,17,2.4595,2.4595,2.4595,2.4595,5
20170101|2016-11-16 21:00,17,2.4585,2.461,2.445,2.445,8
20170101|2016-11-16 21:30,17,2.442,2.442,2.441,2.441,10
20170101|2016-11-16 22:30,17,2.4455,2.4455,2.4445,2.4445,3
20170101|2016-11-16 23:00,17,2.448,2.448,2.448,2.448,5
20170101|2016-11-16 23:30,17,2.4585,2.462,2.4585,2.462,8
20170101|2016-11-17 01:30,17,2.475,2.475,2.475,2.475,1
20170101|2016-11-17 02:00,17,2.485,2.485,2.483,2.483,4
20170101|2016-11-17 03:00,17,2.483,2.483,2.483,2.483,1
20170101|2016-11-17 06:30,17,2.469,2.469,2.469,2.469,8
20170101|2016-11-17 07:00,17,2.4695,2.4845,2.4685,2.4835,5
20170101|2016-11-17 07:30,17,2.48,2.483,2.48,2.4825,3
20170101|2016-11-17 08:00,17,2.488,2.506,2.488,2.5015,7
20170101|2016-11-17 08:30,17,2.5025,2.5025,2.5025,2.5025,10
20170101|2016-11-17 09:00,17,2.503,2.503,2.493,2.493,41
20170101|2016-11-17 09:30,17,2.489,2.4895,2.481,2.4895,41
20170101|2016-11-17 10:00,17,2.492,2.4985,2.492,2.4985,4
20170101|2016-11-17 10:30,17,2.4955,2.4985,2.491,2.491,3
20170101|2016-11-17 11:00,17,2.492,2.498,2.492,2.497,12
20170101|2016-11-17 11:30,17,2.497,2.497,2.497,2.497,1
20170101|2016-11-17 12:00,17,2.492,2.4925,2.49,2.49,3
20170101|2016-11-17 12:30,17,2.489,2.489,2.4825,2.483,28
20170101|2016-11-17 13:30,17,2.486,2.486,2.486,2.486,1
20170101|2016-11-17 14:30,17,2.488,2.488,2.4875,2.4875,25
20170101|2016-11-17 19:00,18,2.4765,2.4765,2.4765,2.4765,1
20170101|2016-11-17 19:30,18,2.4675,2.4675,2.4575,2.4575,29
20170101|2016-11-17 22:30,18,2.458,2.458,2.458,2.458,1
20170101|2016-11-17 23:30,18,2.458,2.458,2.4565,2.4565,11
20170101|2016-11-18 00:00,18,2.458,2.474,2.458,2.474,14
20170101|2016-11-18 00:30,18,2.474,2.478,2.474,2.478,3
20170101|2016-11-18 01:00,18,2.473,2.473,2.473,2.473,2
20170101|2016-11-18 01:30,18,2.482,2.486,2.482,2.486,3
20170101|2016-11-18 02:30,18,2.4805,2.4805,2.4805,2.4805,1
20170101|2016-11-18 03:00,18,2.4695,2.4695,2.4685,2.4685,2
20170101|2016-11-18 03:30,18,2.468,2.468,2.468,2.468,1
20170101|2016-11-18 04:00,18,2.474,2.474,2.474,2.474,1
20170101|2016-11-18 05:30,18,2.4795,2.4795,2.4795,2.4795,1
20170101|2016-11-18 06:00,18,2.4825,2.4825,2.4785,2.4785,4
20170101|2016-11-18 06:30,18,2.4825,2.4825,2.4825,2.4825,5
20170101|2016-11-18 07:00,18,2.4875,2.4885,2.483,2.4835,35
20170101|2016-11-18 07:30,18,2.4945,2.5005,2.475,2.475,192
20170101|2016-11-18 08:00,18,2.4715,2.478,2.4705,2.4765,15
20170101|2016-11-18 08:30,18,2.484,2.4855,2.484,2.4855,7
20170101|2016-11-18 09:00,18,2.4855,2.489,2.477,2.4775,15
20170101|2016-11-18 09:30,18,2.46,2.46,2.453,2.4565,28
20170101|2016-11-18 10:00,18,2.4565,2.461,2.4565,2.4605,11
20170101|2016-11-18 10:30,18,2.46,2.463,2.46,2.463,2
20170101|2016-11-18 11:00,18,2.469,2.469,2.4685,2.4685,5
20170101|2016-11-18 11:30,18,2.472,2.472,2.467,2.467,11
20170101|2016-11-18 13:30,18,2.4725,2.4725,2.4725,2.4725,2
20170101|2016-11-18 14:00,18,2.4725,2.4725,2.472,2.472,18
20170101|2016-11-18 14:30,18,2.4725,2.473,2.472,2.473,20
20170101|2016-11-18 15:00,18,2.47,2.47,2.469,2.469,4
20170101|2016-11-20 17:00,21,2.476,2.476,2.4755,2.4755,4
20170101|2016-11-20 17:30,21,2.4735,2.4735,2.4735,2.4735,1
20170101|2016-11-20 18:30,21,2.4705,2.4705,2.4705,2.4705,1
20170101|2016-11-20 19:00,21,2.481,2.4825,2.4805,2.4825,16
20170101|2016-11-20 19:30,21,2.485,2.485,2.485,2.485,1
20170101|2016-11-20 20:00,21,2.488,2.492,2.488,2.492,12
20170101|2016-11-20 20:30,21,2.498,2.502,2.498,2.502,28
20170101|2016-11-20 21:00,21,2.512,2.5165,2.5075,2.51,5
20170101|2016-11-20 21:30,21,2.5075,2.5085,2.5075,2.5085,4
20170101|2016-11-20 22:00,21,2.512,2.52,2.512,2.5185,253
20170101|2016-11-20 22:30,21,2.517,2.5215,2.517,2.519,109
20170101|2016-11-20 23:00,21,2.5175,2.52,2.5165,2.5165,94
20170101|2016-11-20 23:30,21,2.523,2.536,2.523,2.535,24
20170101|2016-11-21 00:00,21,2.5285,2.5285,2.517,2.5185,157
20170101|2016-11-21 00:30,21,2.517,2.5275,2.5145,2.5275,120
20170101|2016-11-21 01:00,21,2.5275,2.5275,2.524,2.5245,4
20170101|2016-11-21 01:30,21,2.523,2.5365,2.5225,2.5365,123
20170101|2016-11-21 02:30,21,2.5245,2.5245,2.5235,2.5235,7
20170101|2016-11-21 03:00,21,2.532,2.534,2.5305,2.5305,5
20170101|2016-11-21 03:30,21,2.5245,2.5245,2.5225,2.5225,25
20170101|2016-11-21 04:00,21,2.53,2.5305,2.53,2.5305,4
20170101|2016-11-21 04:30,21,2.526,2.526,2.5225,2.5225,9
20170101|2016-11-21 05:00,21,2.523,2.523,2.519,2.519,4
20170101|2016-11-21 05:30,21,2.519,2.519,2.5185,2.5185,7
20170101|2016-11-21 06:00,21,2.5205,2.5215,2.5205,2.5215,2
20170101|2016-11-21 06:30,21,2.52,2.5275,2.52,2.5275,7
20170101|2016-11-21 07:00,21,2.527,2.53,2.516,2.5225,56
20170101|2016-11-21 07:30,21,2.5185,2.5185,2.508,2.511,114
20170101|2016-11-21 08:00,21,2.5135,2.519,2.512,2.5165,29
20170101|2016-11-21 08:30,21,2.516,2.5235,2.516,2.522,33
20170101|2016-11-21 09:00,21,2.522,2.5255,2.522,2.525,56
20170101|2016-11-21 09:30,21,2.5245,2.5305,2.5245,2.527,46
20170101|2016-11-21 10:00,21,2.524,2.524,2.5235,2.5235,5
20170101|2016-11-21 10:30,21,2.5245,2.5245,2.52,2.52,19
20170101|2016-11-21 11:00,21,2.5215,2.523,2.5215,2.523,2
20170101|2016-11-21 11:30,21,2.5195,2.5195,2.5195,2.5195,3
20170101|2016-11-21 12:00,21,2.52,2.52,2.519,2.519,4
20170101|2016-11-21 12:30,21,2.519,2.52,2.519,2.52,3
20170101|2016-11-21 13:00,21,2.5205,2.5215,2.5205,2.5215,2
20170101|2016-11-21 13:30,21,2.5225,2.5225,2.521,2.521,2
20170101|2016-11-21 14:30,21,2.5225,2.5225,2.5225,2.5225,2
20170101|2016-11-21 15:00,21,2.523,2.523,2.523,2.523,17
20170101|2016-11-21 15:30,21,2.524,2.524,2.524,2.524,1
20170101|2016-11-21 17:00,22,2.523,2.523,2.523,2.523,4
20170101|2016-11-21 18:00,22,2.5245,2.5245,2.5235,2.5235,8
20170101|2016-11-21 19:00,22,2.532,2.5545,2.532,2.5545,50
20170101|2016-11-21 19:30,22,2.5635,2.5635,2.5545,2.5545,11
20170101|2016-11-21 20:00,22,2.5525,2.5535,2.5525,2.5535,8
20170101|2016-11-21 20:30,22,2.553,2.5595,2.553,2.5585,14
20170101|2016-11-21 21:00,22,2.5595,2.568,2.5595,2.568,6
20170101|2016-11-21 21:30,22,2.5695,2.5695,2.564,2.564,15
20170101|2016-11-21 22:00,22,2.565,2.565,2.565,2.565,1
20170101|2016-11-21 22:30,22,2.566,2.566,2.566,2.566,5
20170101|2016-11-21 23:30,22,2.5745,2.577,2.56,2.56,16
20170101|2016-11-22 00:00,22,2.562,2.568,2.562,2.568,9
20170101|2016-11-22 00:30,22,2.574,2.574,2.574,2.574,5
20170101|2016-11-22 01:00,22,2.573,2.5735,2.568,2.568,8
20170101|2016-11-22 01:30,22,2.566,2.5685,2.566,2.5685,3
20170101|2016-11-22 02:00,22,2.5675,2.5675,2.5625,2.566,27
20170101|2016-11-22 03:00,22,2.5655,2.5695,2.5655,2.5685,3
20170101|2016-11-22 03:30,22,2.5695,2.57,2.5695,2.57,9
20170101|2016-11-22 04:00,22,2.57,2.57,2.57,2.57,1
20170101|2016-11-22 04:30,22,2.5635,2.5635,2.554,2.554,15
20170101|2016-11-22 05:00,22,2.557,2.5575,2.5555,2.5555,8
20170101|2016-11-22 05:30,22,2.5575,2.5575,2.553,2.5535,10
20170101|2016-11-22 06:00,22,2.554,2.555,2.554,2.555,2
20170101|2016-11-22 06:30,22,2.557,2.557,2.55,2.55,5
20170101|2016-11-22 07:00,22,2.55,2.554,2.543,2.554,11
20170101|2016-11-22 07:30,22,2.544,2.5465,2.528,2.528,17
20170101|2016-11-22 08:00,22,2.536,2.5395,2.534,2.5395,12
20170101|2016-11-22 08:30,22,2.541,2.541,2.54,2.541,7
20170101|2016-11-22 09:00,22,2.546,2.546,2.5335,2.5335,6
20170101|2016-11-22 09:30,22,2.537,2.545,2.537,2.545,8
20170101|2016-11-22 10:00,22,2.546,2.546,2.541,2.541,8
20170101|2016-11-22 10:30,22,2.539,2.5455,2.539,2.544,111
20170101|2016-11-22 11:00,22,2.5455,2.5505,2.5455,2.5505,26
20170101|2016-11-22 11:30,22,2.5505,2.5505,2.5505,2.5505,1
20170101|2016-11-22 12:00,22,2.548,2.548,2.548,2.548,1
20170101|2016-11-22 12:30,22,2.5465,2.5465,2.5445,2.5445,2
20170101|2016-11-22 13:00,22,2.5465,2.5465,2.5445,2.545,7
20170101|2016-11-22 13:30,22,2.548,2.548,2.548,2.548,1
20170101|2016-11-22 14:00,22,2.5485,2.5485,2.5485,2.5485,1
20170101|2016-11-22 14:30,22,2.549,2.549,2.549,2.549,6
20170101|2016-11-22 17:00,23,2.549,2.549,2.549,2.549,1
20170101|2016-11-22 18:00,23,2.545,2.545,2.545,2.545,2
20170101|2016-11-22 18:30,23,2.543,2.543,2.543,2.543,7
20170101|2016-11-22 20:30,23,2.545,2.545,2.545,2.545,1
20170101|2016-11-22 21:00,23,2.55,2.5505,2.55,2.55,7
20170101|2016-11-22 22:00,23,2.5475,2.549,2.5475,2.5485,4
20170101|2016-11-22 23:00,23,2.551,2.551,2.551,2.551,1
20170101|2016-11-22 23:30,23,2.545,2.5555,2.545,2.5555,3
20170101|2016-11-23 00:00,23,2.549,2.552,2.544,2.552,15
20170101|2016-11-23 00:30,23,2.558,2.558,2.548,2.548,4
20170101|2016-11-23 01:00,23,2.55,2.5515,2.55,2.5515,3
20170101|2016-11-23 01:30,23,2.555,2.5585,2.554,2.5585,24
20170101|2016-11-23 02:00,23,2.5585,2.5585,2.549,2.549,381
20170101|2016-11-23 02:30,23,2.549,2.549,2.54,2.54,32
20170101|2016-11-23 03:00,23,2.5475,2.5475,2.5435,2.5435,48
20170101|2016-11-23 03:30,23,2.5435,2.5435,2.5345,2.5345,60
20170101|2016-11-23 04:00,23,2.535,2.535,2.535,2.535,2
20170101|2016-11-23 05:00,23,2.5375,2.5375,2.5375,2.5375,1
20170101|2016-11-23 06:00,23,2.5395,2.5395,2.5395,2.5395,1
20170101|2016-11-23 06:30,23,2.536,2.5365,2.535,2.5365,18
20170101|2016-11-23 07:00,23,2.533,2.5345,2.5285,2.5345,8
20170101|2016-11-23 07:30,23,2.529,2.531,2.529,2.531,3
20170101|2016-11-23 08:00,23,2.5305,2.537,2.5305,2.536,6
20170101|2016-11-23 08:30,23,2.538,2.543,2.538,2.543,11
20170101|2016-11-23 09:00,23,2.5455,2.5855,2.5455,2.5825,28
20170101|2016-11-23 09:30,23,2.5845,2.605,2.5845,2.601,31
20170101|2016-11-23 10:00,23,2.6095,2.621,2.5975,2.6055,30
20170101|2016-11-23 10:30,23,2.602,2.6085,2.601,2.601,7
20170101|2016-11-23 11:00,23,2.6095,2.6115,2.607,2.609,47
20170101|2016-11-23 11:30,23,2.608,2.6095,2.608,2.609,23
20170101|2016-11-23 12:00,23,2.616,2.616,2.616,2.616,1
20170101|2016-11-23 12:30,23,2.62,2.621,2.62,2.621,3
20170101|2016-11-23 13:30,23,2.6205,2.622,2.6205,2.622,7
20170101|2016-11-23 14:00,23,2.622,2.622,2.6175,2.6175,24
20170101|2016-11-23 14:30,23,2.6175,2.6175,2.6175,2.6175,1
20170101|2016-11-23 15:30,23,2.6195,2.6195,2.6175,2.6175,3
20170101|2016-11-23 17:30,25,2.616,2.616,2.616,2.616,1
20170101|2016-11-23 18:00,25,2.618,2.6195,2.618,2.6185,3
20170101|2016-11-23 19:00,25,2.635,2.636,2.62,2.62,20
20170101|2016-11-23 19:30,25,2.6385,2.673,2.6385,2.6715,16
20170101|2016-11-23 20:00,25,2.6815,2.6815,2.678,2.681,4
20170101|2016-11-23 20:30,25,2.6845,2.6845,2.68,2.68,5
20170101|2016-11-23 21:00,25,2.6735,2.68,2.6735,2.6785,13
20170101|2016-11-23 21:30,25,2.682,2.682,2.682,2.682,1
20170101|2016-11-23 22:00,25,2.684,2.6845,2.68,2.68,9
20170101|2016-11-23 23:30,25,2.688,2.688,2.6825,2.6825,2
20170101|2016-11-24 00:00,25,2.684,2.684,2.684,2.684,1
20170101|2016-11-24 00:30,25,2.679,2.679,2.6725,2.6725,11
20170101|2016-11-24 01:30,25,2.675,2.675,2.648,2.648,11
20170101|2016-11-24 02:00,25,2.655,2.655,2.6505,2.654,13
20170101|2016-11-24 03:00,25,2.65,2.6645,2.65,2.6635,5
20170101|2016-11-24 03:30,25,2.664,2.666,2.6575,2.6575,14
20170101|2016-11-24 04:00,25,2.658,2.658,2.658,2.658,1
20170101|2016-11-24 04:30,25,2.654,2.6545,2.654,2.6545,10
20170101|2016-11-24 05:00,25,2.658,2.658,2.658,2.658,6
20170101|2016-11-24 06:00,25,2.665,2.665,2.665,2.665,1
20170101|2016-11-24 06:30,25,2.6525,2.657,2.6515,2.6515,62
20170101|2016-11-24 07:00,25,2.662,2.6775,2.662,2.665,36
20170101|2016-11-24 07:30,25,2.6755,2.6925,2.6755,2.6925,4
20170101|2016-11-24 08:00,25,2.6995,2.701,2.673,2.673,20
20170101|2016-11-24 08:30,25,2.676,2.676,2.67,2.673,3
20170101|2016-11-24 09:00,25,2.674,2.674,2.6735,2.6735,2
20170101|2016-11-24 09:30,25,2.672,2.674,2.672,2.672,3
20170101|2016-11-24 10:30,25,2.664,2.664,2.6605,2.6615,4
20170101|2016-11-24 11:00,25,2.66,2.66,2.659,2.659,2
20170101|2016-11-24 18:00,25,2.675,2.677,2.675,2.677,20
20170101|2016-11-24 18:30,25,2.6745,2.6745,2.6745,2.6745,3
20170101|2016-11-24 19:00,25,2.67,2.6765,2.6695,2.6695,26
20170101|2016-11-24 19:30,25,2.6685,2.6685,2.635,2.635,12
20170101|2016-11-24 20:00,25,2.6375,2.65,2.6375,2.65,8
20170101|2016-11-24 20:30,25,2.6455,2.6455,2.645,2.645,2
20170101|2016-11-24 21:00,25,2.6535,2.668,2.6535,2.668,42
20170101|2016-11-24 21:30,25,2.6625,2.665,2.662,2.665,3
20170101|2016-11-24 22:00,25,2.6605,2.6605,2.6605,2.6605,1
20170101|2016-11-24 22:30,25,2.6525,2.6575,2.6525,2.6575,3
20170101|2016-11-24 23:00,25,2.656,2.656,2.656,2.656,1
20170101|2016-11-24 23:30,25,2.655,2.675,2.6515,2.665,20
20170101|2016-11-25 00:00,25,2.6665,2.6665,2.664,2.664,2
20170101|2016-11-25 00:30,25,2.672,2.672,2.6565,2.661,8
20170101|2016-11-25 01:00,25,2.655,2.661,2.655,2.661,4
20170101|2016-11-25 01:30,25,2.66,2.66,2.6555,2.6555,2
20170101|2016-11-25 02:00,25,2.659,2.659,2.647,2.647,8
20170101|2016-11-25 02:30,25,2.648,2.6515,2.648,2.6515,3
20170101|2016-11-25 03:00,25,2.654,2.654,2.654,2.654,1
20170101|2016-11-25 03:30,25,2.6575,2.6625,2.6575,2.6625,3
20170101|2016-11-25 04:00,25,2.6625,2.6625,2.655,2.655,8
20170101|2016-11-25 04:30,25,2.6585,2.6585,2.6585,2.6585,2
20170101|2016-11-25 05:00,25,2.6585,2.6585,2.6585,2.6585,1
20170101|2016-11-25 06:00,25,2.65,2.65,2.65,2.65,1
20170101|2016-11-25 06:30,25,2.6495,2.652,2.6495,2.652,10
20170101|2016-11-25 07:00,25,2.655,2.665,2.647,2.651,23
20170101|2016-11-25 07:30,25,2.6495,2.65,2.646,2.649,32
20170101|2016-11-25 08:00,25,2.657,2.658,2.657,2.658,2
20170101|2016-11-25 08:30,25,2.6495,2.6495,2.6495,2.6495,1
20170101|2016-11-25 09:00,25,2.6515,2.6515,2.6475,2.648,11
20170101|2016-11-25 09:30,25,2.652,2.652,2.652,2.652,1
20170101|2016-11-25 10:00,25,2.665,2.671,2.665,2.6675,12
20170101|2016-11-25 10:30,25,2.6695,2.6695,2.6685,2.6685,9
20170101|2016-11-25 11:00,25,2.6685,2.6685,2.6685,2.6685,15
20170101|2016-11-25 11:30,25,2.672,2.672,2.672,2.672,1
20170101|2016-11-25 12:00,25,2.67,2.6825,2.67,2.6825,18
20170101|2016-11-27 17:30,28,2.67,2.67,2.67,2.67,1
20170101|2016-11-27 18:00,28,2.6615,2.6615,2.6615,2.6615,1
20170101|2016-11-27 18:30,28,2.661,2.6625,2.661,2.6625,3
20170101|2016-11-27 19:00,28,2.67,2.685,2.644,2.664,62
20170101|2016-11-27 19:30,28,2.667,2.6785,2.666,2.678,14
20170101|2016-11-27 20:00,28,2.68,2.6815,2.677,2.678,8
20170101|2016-11-27 20:30,28,2.686,2.686,2.6765,2.6765,9
20170101|2016-11-27 21:00,28,2.68,2.6875,2.678,2.6875,45
20170101|2016-11-27 21:30,28,2.687,2.687,2.685,2.6855,4
20170101|2016-11-27 22:00,28,2.685,2.685,2.685,2.685,4
20170101|2016-11-27 22:30,28,2.686,2.686,2.686,2.686,1
20170101|2016-11-27 23:00,28,2.6865,2.693,2.6865,2.6925,3
20170101|2016-11-27 23:30,28,2.6995,2.7215,2.698,2.7185,56
20170101|2016-11-28 00:00,28,2.7235,2.7235,2.718,2.7215,25
20170101|2016-11-28 00:30,28,2.7245,2.7445,2.7245,2.729,45
20170101|2016-11-28 01:00,28,2.7315,2.7345,2.722,2.725,18
20170101|2016-11-28 01:30,28,2.729,2.734,2.7155,2.734,28
20170101|2016-11-28 02:00,28,2.726,2.726,2.7145,2.718,23
20170101|2016-11-28 02:30,28,2.711,2.711,2.7,2.7,11
20170101|2016-11-28 03:00,28,2.7045,2.7045,2.698,2.701,5
20170101|2016-11-28 03:30,28,2.696,2.6995,2.692,2.699,16
20170101|2016-11-28 04:00,28,2.7,2.7035,2.698,2.6995,9
20170101|2016-11-28 04:30,28,2.697,2.697,2.696,2.696,3
20170101|2016-11-28 05:00,28,2.697,2.697,2.6955,2.6965,5
20170101|2016-11-28 05:30,28,2.695,2.696,2.6935,2.696,19
20170101|2016-11-28 06:00,28,2.7005,2.701,2.6985,2.6985,4
20170101|2016-11-28 06:30,28,2.7,2.7065,2.699,2.703,12
20170101|2016-11-28 07:00,28,2.706,2.7075,2.677,2.6845,67
20170101|2016-11-28 07:30,28,2.6835,2.687,2.6655,2.6655,50
20170101|2016-11-28 08:00,28,2.6665,2.68,2.6665,2.677,37
20170101|2016-11-28 08:30,28,2.6785,2.694,2.6785,2.685,58
20170101|2016-11-28 09:00,28,2.696,2.697,2.6905,2.692,62
20170101|2016-11-28 09:30,28,2.691,2.6955,2.6855,2.689,30
20170101|2016-11-28 10:00,28,2.6915,2.6915,2.681,2.682,20
20170101|2016-11-28 10:30,28,2.6815,2.6815,2.659,2.66,105
20170101|2016-11-28 11:00,28,2.6655,2.67,2.66,2.6695,45
20170101|2016-11-28 11:30,28,2.666,2.666,2.6545,2.6605,64
20170101|2016-11-28 12:00,28,2.659,2.66,2.6525,2.6545,31
20170101|2016-11-28 12:30,28,2.6545,2.657,2.654,2.657,4
20170101|2016-11-28 13:00,28,2.6635,2.6645,2.6625,2.6625,26
20170101|2016-11-28 13:30,28,2.663,2.663,2.657,2.657,5
20170101|2016-11-28 14:00,28,2.657,2.657,2.657,2.657,1
20170101|2016-11-28 14:30,28,2.659,2.659,2.655,2.655,9
20170101|2016-11-28 15:00,28,2.654,2.654,2.654,2.654,1
20170101|2016-11-28 15:30,28,2.655,2.655,2.651,2.651,8
20170101|2016-11-28 17:00,29,2.6495,2.659,2.6495,2.659,4
20170101|2016-11-28 17:30,29,2.657,2.658,2.657,2.658,3
20170101|2016-11-28 18:00,29,2.6575,2.66,2.657,2.657,20
20170101|2016-11-28 18:30,29,2.6565,2.6565,2.6525,2.6545,16
20170101|2016-11-28 19:00,29,2.659,2.665,2.658,2.658,28
20170101|2016-11-28 19:30,29,2.663,2.667,2.643,2.643,98
20170101|2016-11-28 20:00,29,2.6405,2.645,2.62,2.6355,155
20170101|2016-11-28 20:30,29,2.635,2.645,2.631,2.631,107
20170101|2016-11-28 21:00,29,2.6255,2.634,2.609,2.615,142
20170101|2016-11-28 21:30,29,2.615,2.615,2.611,2.6145,10
20170101|2016-11-28 22:00,29,2.613,2.6135,2.612,2.612,8
20170101|2016-11-28 22:30,29,2.614,2.614,2.611,2.611,7
20170101|2016-11-28 23:00,29,2.6115,2.6115,2.607,2.6085,14
20170101|2016-11-28 23:30,29,2.6055,2.6055,2.5975,2.5995,23
20170101|2016-11-29 00:00,29,2.6025,2.609,2.599,2.609,47
20170101|2016-11-29 00:30,29,2.615,2.615,2.6005,2.605,27
20170101|2016-11-29 01:00,29,2.6015,2.616,2.6015,2.6155,26
20170101|2016-11-29 01:30,29,2.619,2.6285,2.617,2.627,42
20170101|2016-11-29 02:00,29,2.6225,2.6285,2.622,2.6285,37
20170101|2016-11-29 02:30,29,2.6265,2.6375,2.626,2.626,64
20170101|2016-11-29 03:00,29,2.627,2.628,2.6225,2.623,20
20170101|2016-11-29 04:00,29,2.6155,2.6165,2.615,2.616,8
20170101|2016-11-29 04:30,29,2.621,2.625,2.621,2.625,23
20170101|2016-11-29 05:00,29,2.6245,2.6245,2.6165,2.6165,4
20170101|2016-11-29 05:30,29,2.6165,2.618,2.6165,2.618,2
20170101|2016-11-29 06:00,29,2.62,2.62,2.62,2.62,1
20170101|2016-11-29 06:30,29,2.6175,2.624,2.6175,2.624,7
20170101|2016-11-29 07:00,29,2.613,2.62,2.596,2.6175,67
20170101|2016-11-29 07:30,29,2.6145,2.629,2.611,2.6285,38
20170101|2016-11-29 08:00,29,2.6155,2.6195,2.5995,2.5995,27
20170101|2016-11-29 08:30,29,2.603,2.613,2.594,2.6015,43
20170101|2016-11-29 09:00,29,2.598,2.6025,2.582,2.5995,121
20170101|2016-11-29 09:30,29,2.601,2.6015,2.594,2.5945,24
20170101|2016-11-29 10:00,29,2.596,2.5985,2.5925,2.5925,8
20170101|2016-11-29 10:30,29,2.5915,2.5915,2.5835,2.588,26
20170101|2016-11-29 11:00,29,2.593,2.593,2.5885,2.5895,12
20170101|2016-11-29 11:30,29,2.596,2.602,2.596,2.602,51
20170101|2016-11-29 12:00,29,2.607,2.607,2.602,2.602,10
20170101|2016-11-29 12:30,29,2.5995,2.5995,2.5995,2.5995,1
20170101|2016-11-29 13:00,29,2.6015,2.6015,2.6,2.6,2
20170101|2016-11-29 13:30,29,2.601,2.601,2.601,2.601,1
20170101|2016-11-29 14:00,29,2.6,2.6,2.6,2.6,1
20170101|2016-11-29 14:30,29,2.597,2.597,2.597,2.597,1
20170101|2016-11-29 17:00,30,2.5985,2.5985,2.5975,2.5975,2
20170101|2016-11-29 17:30,30,2.598,2.598,2.598,2.598,2
20170101|2016-11-29 18:30,30,2.597,2.597,2.5945,2.5945,48
20170101|2016-11-29 19:00,30,2.5965,2.6015,2.592,2.597,24
20170101|2016-11-29 19:30,30,2.6105,2.611,2.61,2.611,4
20170101|2016-11-29 20:00,30,2.611,2.611,2.606,2.606,21
20170101|2016-11-29 20:30,30,2.5985,2.5985,2.586,2.586,5
20170101|2016-11-29 21:00,30,2.5855,2.588,2.551,2.5515,109
20170101|2016-11-29 21:30,30,2.55,2.56,2.55,2.56,16
20170101|2016-11-29 22:00,30,2.5605,2.563,2.559,2.5615,11
20170101|2016-11-29 22:30,30,2.5615,2.5635,2.56,2.56,27
20170101|2016-11-29 23:00,30,2.562,2.562,2.5605,2.5605,9
20170101|2016-11-29 23:30,30,2.5585,2.5725,2.545,2.567,60
20170101|2016-11-30 00:00,30,2.567,2.5695,2.5645,2.568,12
20170101|2016-11-30 00:30,30,2.5655,2.585,2.5585,2.585,16
20170101|2016-11-30 01:00,30,2.5775,2.58,2.5775,2.58,11
20170101|2016-11-30 01:30,30,2.578,2.578,2.578,2.578,2
20170101|2016-11-30 02:00,30,2.5865,2.599,2.5865,2.599,18
20170101|2016-11-30 02:30,30,2.593,2.6005,2.593,2.598,12
20170101|2016-11-30 03:00,30,2.6055,2.6065,2.6055,2.6065,4
20170101|2016-11-30 03:30,30,2.5975,2.5985,2.5965,2.5985,3
20170101|2016-11-30 04:00,30,2.599,2.601,2.5945,2.596,14
20170101|2016-11-30 04:30,30,2.605,2.6085,2.6005,2.6035,24
20170101|2016-11-30 05:00,30,2.6055,2.613,2.6055,2.6105,19
20170101|2016-11-30 05:30,30,2.6125,2.614,2.6075,2.6085,13
20170101|2016-11-30 06:00,30,2.606,2.607,2.597,2.597,32
20170101|2016-11-30 06:30,30,2.6035,2.6035,2.6035,2.6035,7
20170101|2016-11-30 07:00,30,2.6,2.621,2.593,2.606,48
20170101|2016-11-30 07:30,30,2.61,2.63,2.6085,2.63,80
20170101|2016-11-30 08:00,30,2.6315,2.6485,2.628,2.6325,60
20170101|2016-11-30 08:30,30,2.6335,2.635,2.617,2.6195,17
20170101|2016-11-30 09:00,30,2.637,2.637,2.6225,2.63,24
20170101|2016-11-30 09:30,30,2.6285,2.6285,2.621,2.621,11
20170101|2016-11-30 10:00,30,2.625,2.634,2.625,2.634,5
20170101|2016-11-30 10:30,30,2.636,2.6405,2.6355,2.6405,6
20170101|2016-11-30 11:00,30,2.6345,2.6345,2.628,2.628,6
20170101|2016-11-30 11:30,30,2.6255,2.6255,2.6255,2.6255,3
20170101|2016-11-30 12:00,30,2.6225,2.623,2.6225,2.623,8
20170101|2016-11-30 12:30,30,2.622,2.622,2.622,2.622,10
20170101|2016-11-30 13:00,30,2.624,2.625,2.6235,2.6235,6
20170101|2016-11-30 13:30,30,2.6255,2.6255,2.6255,2.6255,3
20170101|2016-11-30 15:00,30,2.624,2.6245,2.6215,2.6245,41
20170101|2016-11-30 18:30,1,2.6235,2.6235,2.622,2.622,9
20170101|2016-11-30 19:00,1,2.6315,2.632,2.614,2.614,18
20170101|2016-11-30 19:30,1,2.6275,2.6275,2.6275,2.6275,1
20170101|2016-11-30 20:30,1,2.624,2.6245,2.623,2.6245,4
20170101|2016-11-30 21:00,1,2.63,2.631,2.63,2.631,2
20170101|2016-11-30 22:00,1,2.634,2.634,2.634,2.634,1
20170101|2016-11-30 23:00,1,2.6375,2.6375,2.6375,2.6375,1
20170101|2016-11-30 23:30,1,2.6395,2.659,2.6395,2.659,14
20170101|2016-12-01 00:00,1,2.6575,2.6575,2.631,2.6335,44
20170101|2016-12-01 00:30,1,2.6335,2.6365,2.6335,2.6365,4
20170101|2016-12-01 01:00,1,2.6405,2.6405,2.6405,2.6405,2
20170101|2016-12-01 01:30,1,2.6365,2.6365,2.6365,2.6365,2
20170101|2016-12-01 02:00,1,2.6215,2.6215,2.619,2.619,33
20170101|2016-12-01 02:30,1,2.6195,2.6195,2.6195,2.6195,1
20170101|2016-12-01 03:00,1,2.618,2.624,2.618,2.624,6
20170101|2016-12-01 03:30,1,2.615,2.615,2.6145,2.6145,20
20170101|2016-12-01 04:00,1,2.617,2.617,2.617,2.617,1
20170101|2016-12-01 05:30,1,2.615,2.615,2.6095,2.6095,4
20170101|2016-12-01 06:00,1,2.6145,2.6145,2.6145,2.6145,7
20170101|2016-12-01 06:30,1,2.6175,2.619,2.6175,2.619,5
20170101|2016-12-01 07:00,1,2.624,2.6275,2.615,2.625,7
20170101|2016-12-01 07:30,1,2.613,2.619,2.6125,2.619,14
20170101|2016-12-01 08:00,1,2.6265,2.635,2.625,2.625,15
20170101|2016-12-01 08:30,1,2.6305,2.6305,2.6255,2.6255,9
20170101|2016-12-01 09:00,1,2.628,2.63,2.6245,2.63,10
20170101|2016-12-01 09:30,1,2.6305,2.635,2.628,2.6285,35
20170101|2016-12-01 10:00,1,2.634,2.639,2.634,2.639,4
20170101|2016-12-01 10:30,1,2.6315,2.6315,2.6205,2.627,16
20170101|2016-12-01 11:00,1,2.626,2.626,2.6235,2.6245,10
20170101|2016-12-01 11:30,1,2.6325,2.6325,2.6325,2.6325,1
20170101|2016-12-01 12:00,1,2.629,2.629,2.6285,2.6285,4
20170101|2016-12-01 12:30,1,2.627,2.627,2.627,2.627,2
20170101|2016-12-01 13:00,1,2.628,2.6325,2.628,2.6325,4
20170101|2016-12-01 13:30,1,2.6305,2.631,2.6305,2.631,3
20170101|2016-12-01 14:00,1,2.629,2.629,2.629,2.629,1
20170101|2016-12-01 15:30,1,2.6275,2.6275,2.6275,2.6275,1
20170101|2016-12-01 18:00,2,2.6255,2.6255,2.6255,2.6255,1
20170101|2016-12-01 18:30,2,2.6275,2.6275,2.6275,2.6275,1
20170101|2016-12-01 19:00,2,2.624,2.624,2.6135,2.6135,11
20170101|2016-12-01 19:30,2,2.6175,2.6175,2.615,2.615,2
20170101|2016-12-01 20:00,2,2.6145,2.615,2.6145,2.615,2
20170101|2016-12-01 20:30,2,2.612,2.612,2.603,2.6075,32
20170101|2016-12-01 21:00,2,2.606,2.6065,2.605,2.605,5
20170101|2016-12-01 21:30,2,2.6,2.6015,2.6,2.6015,3
20170101|2016-12-01 22:00,2,2.604,2.604,2.604,2.604,1
20170101|2016-12-01 23:00,2,2.6015,2.6015,2.6005,2.6005,3
20170101|2016-12-01 23:30,2,2.5965,2.6,2.595,2.6,5
20170101|2016-12-02 00:00,2,2.599,2.6,2.599,2.6,2
20170101|2016-12-02 00:30,2,2.6065,2.618,2.6065,2.618,4
20170101|2016-12-02 01:00,2,2.6115,2.6135,2.6115,2.6125,4
20170101|2016-12-02 02:00,2,2.61,2.61,2.6025,2.6025,10
20170101|2016-12-02 02:30,2,2.6,2.601,2.5995,2.5995,5
20170101|2016-12-02 03:00,2,2.6015,2.6015,2.599,2.6005,20
20170101|2016-12-02 03:30,2,2.599,2.607,2.599,2.607,18
20170101|2016-12-02 04:00,2,2.604,2.604,2.602,2.602,2
20170101|2016-12-02 04:30,2,2.6045,2.6045,2.6045,2.6045,1
20170101|2016-12-02 05:30,2,2.6035,2.6045,2.603,2.6045,7
20170101|2016-12-02 06:00,2,2.6045,2.6075,2.6045,2.6075,10
20170101|2016-12-02 06:30,2,2.6,2.603,2.6,2.602,4
20170101|2016-12-02 07:00,2,2.602,2.6045,2.598,2.6025,20
20170101|2016-12-02 07:30,2,2.606,2.606,2.591,2.591,23
20170101|2016-12-02 08:00,2,2.6,2.6,2.596,2.5965,4
20170101|2016-12-02 08:30,2,2.6055,2.622,2.6055,2.613,72
20170101|2016-12-02 09:00,2,2.6115,2.62,2.6115,2.617,8
20170101|2016-12-02 09:30,2,2.6195,2.623,2.6195,2.621,4
20170101|2016-12-02 10:30,2,2.6085,2.609,2.606,2.609,5
20170101|2016-12-02 11:00,2,2.615,2.615,2.615,2.615,1
20170101|2016-12-02 11:30,2,2.6155,2.6175,2.615,2.615,10
20170101|2016-12-02 12:00,2,2.619,2.619,2.619,2.619,4
20170101|2016-12-02 14:30,2,2.6225,2.6225,2.6225,2.6225,3
20170101|2016-12-04 17:30,5,2.61,2.614,2.61,2.614,3
20170101|2016-12-04 18:30,5,2.615,2.615,2.6145,2.6145,3
20170101|2016-12-04 19:00,5,2.616,2.616,2.598,2.598,2
20170101|2016-12-04 19:30,5,2.609,2.625,2.609,2.625,3
20170101|2016-12-04 20:00,5,2.635,2.65,2.6345,2.65,11
20170101|2016-12-04 20:30,5,2.646,2.6465,2.646,2.6465,2
20170101|2016-12-04 21:00,5,2.6455,2.654,2.6455,2.654,13
20170101|2016-12-04 22:00,5,2.656,2.6625,2.656,2.6565,10
20170101|2016-12-04 22:30,5,2.657,2.657,2.657,2.657,3
20170101|2016-12-04 23:00,5,2.6575,2.6575,2.6575,2.6575,1
20170101|2016-12-05 00:00,5,2.6505,2.651,2.6475,2.65,5
20170101|2016-12-05 00:30,5,2.647,2.647,2.647,2.647,2
20170101|2016-12-05 01:00,5,2.6535,2.6535,2.6525,2.6525,4
20170101|2016-12-05 02:00,5,2.6565,2.6665,2.6565,2.661,7
20170101|2016-12-05 02:30,5,2.661,2.662,2.661,2.662,3
20170101|2016-12-05 03:00,5,2.654,2.656,2.654,2.656,2
20170101|2016-12-05 03:30,5,2.6565,2.657,2.655,2.657,5
20170101|2016-12-05 04:00,5,2.6515,2.6515,2.6515,2.6515,5
20170101|2016-12-05 04:30,5,2.654,2.654,2.654,2.654,2
20170101|2016-12-05 06:00,5,2.6555,2.6555,2.6555,2.6555,1
20170101|2016-12-05 06:30,5,2.6555,2.6575,2.6555,2.6575,2
20170101|2016-12-05 07:00,5,2.6565,2.683,2.6565,2.683,17
20170101|2016-12-05 07:30,5,2.685,2.6915,2.6835,2.6915,38
20170101|2016-12-05 08:00,5,2.689,2.691,2.684,2.6845,8
20170101|2016-12-05 08:30,5,2.688,2.6945,2.683,2.6945,13
20170101|2016-12-05 09:00,5,2.6945,2.6995,2.689,2.69,26
20170101|2016-12-05 09:30,5,2.6955,2.703,2.694,2.6995,28
20170101|2016-12-05 10:00,5,2.7005,2.7055,2.697,2.7055,11
20170101|2016-12-05 10:30,5,2.702,2.702,2.6985,2.6985,2
20170101|2016-12-05 11:00,5,2.696,2.697,2.694,2.695,38
20170101|2016-12-05 11:30,5,2.6945,2.6945,2.692,2.692,3
20170101|2016-12-05 12:00,5,2.691,2.691,2.685,2.6875,12
20170101|2016-12-05 12:30,5,2.6895,2.6895,2.6895,2.6895,6
20170101|2016-12-05 13:00,5,2.6855,2.6855,2.6855,2.6855,1
20170101|2016-12-05 13:30,5,2.688,2.688,2.688,2.688,2
20170101|2016-12-05 14:30,5,2.687,2.687,2.686,2.686,4
20170101|2016-12-05 15:00,5,2.686,2.686,2.6855,2.6855,8
20170101|2016-12-05 17:00,6,2.688,2.688,2.688,2.688,1
20170101|2016-12-05 18:30,6,2.6855,2.6855,2.6855,2.6855,2
20170101|2016-12-05 19:00,6,2.691,2.691,2.679,2.679,4
20170101|2016-12-05 19:30,6,2.669,2.67,2.669,2.67,9
20170101|2016-12-05 20:00,6,2.68,2.68,2.6755,2.6755,7
20170101|2016-12-05 20:30,6,2.6765,2.6765,2.6765,2.6765,1
20170101|2016-12-05 21:00,6,2.682,2.682,2.682,2.682,1
20170101|2016-12-05 21:30,6,2.6735,2.6735,2.671,2.6715,5
20170101|2016-12-05 22:30,6,2.67,2.67,2.67,2.67,1
20170101|2016-12-05 23:00,6,2.6695,2.6695,2.6695,2.6695,5
20170101|2016-12-05 23:30,6,2.6635,2.6675,2.662,2.6645,5
20170101|2016-12-06 00:00,6,2.673,2.675,2.673,2.675,2
20170101|2016-12-06 01:00,6,2.6715,2.6715,2.6715,2.6715,2
20170101|2016-12-06 01:30,6,2.674,2.674,2.674,2.674,7
20170101|2016-12-06 02:00,6,2.674,2.674,2.674,2.674,3
20170101|2016-12-06 02:30,6,2.6595,2.66,2.6595,2.66,2
20170101|2016-12-06 03:00,6,2.6615,2.6615,2.6565,2.6565,2
20170101|2016-12-06 03:30,6,2.659,2.659,2.6575,2.6585,7
20170101|2016-12-06 04:00,6,2.6615,2.6615,2.6615,2.6615,1
20170101|2016-12-06 04:30,6,2.6585,2.6585,2.6585,2.6585,1
20170101|2016-12-06 05:30,6,2.6645,2.6645,2.661,2.661,4
20170101|2016-12-06 06:00,6,2.6615,2.6625,2.6615,2.6625,2
20170101|2016-12-06 06:30,6,2.658,2.6605,2.655,2.658,17
20170101|2016-12-06 07:00,6,2.6535,2.666,2.646,2.666,19
20170101|2016-12-06 07:30,6,2.667,2.667,2.661,2.661,3
20170101|2016-12-06 08:00,6,2.663,2.663,2.6535,2.6535,6
20170101|2016-12-06 08:30,6,2.6545,2.664,2.6545,2.664,4
20170101|2016-12-06 09:00,6,2.664,2.675,2.664,2.6685,4
20170101|2016-12-06 09:30,6,2.6725,2.678,2.6725,2.6765,9
20170101|2016-12-06 10:00,6,2.67,2.67,2.6625,2.6625,9
20170101|2016-12-06 10:30,6,2.664,2.6685,2.6615,2.6685,5
20170101|2016-12-06 11:00,6,2.6695,2.69,2.6685,2.687,25
20170101|2016-12-06 11:30,6,2.683,2.6835,2.6745,2.6745,10
20170101|2016-12-06 12:00,6,2.675,2.6785,2.66,2.665,7
20170101|2016-12-06 12:30,6,2.665,2.665,2.6625,2.6625,4
20170101|2016-12-06 13:00,6,2.665,2.665,2.665,2.665,2
20170101|2016-12-06 13:30,6,2.6665,2.667,2.6665,2.667,2
20170101|2016-12-06 14:00,6,2.6685,2.6685,2.667,2.6675,3
20170101|2016-12-06 14:30,6,2.668,2.668,2.667,2.667,2
20170101|2016-12-06 15:00,6,2.6675,2.6675,2.6675,2.6675,1
20170101|2016-12-06 15:30,6,2.667,2.6675,2.666,2.666,3
20170101|2016-12-06 17:00,7,2.6615,2.664,2.6615,2.664,2
20170101|2016-12-06 18:00,7,2.665,2.665,2.665,2.665,1
20170101|2016-12-06 19:00,7,2.6705,2.6705,2.6705,2.6705,2
20170101|2016-12-06 19:30,7,2.6615,2.6615,2.66,2.66,2
20170101|2016-12-06 20:00,7,2.655,2.655,2.6545,2.6545,2
20170101|2016-12-06 23:30,7,2.678,2.687,2.678,2.687,7
20170101|2016-12-07 00:00,7,2.688,2.6965,2.6875,2.688,18
20170101|2016-12-07 00:30,7,2.6875,2.6975,2.6875,2.694,5
20170101|2016-12-07 01:00,7,2.6895,2.6895,2.6885,2.6885,2
20170101|2016-12-07 02:00,7,2.6825,2.683,2.6825,2.683,2
20170101|2016-12-07 02:30,7,2.6815,2.685,2.6815,2.684,3
20170101|2016-12-07 03:00,7,2.683,2.686,2.683,2.686,4
20170101|2016-12-07 03:30,7,2.6855,2.6855,2.6855,2.6855,1
20170101|2016-12-07 04:00,7,2.688,2.688,2.688,2.688,1
20170101|2016-12-07 04:30,7,2.684,2.688,2.684,2.688,2
20170101|2016-12-07 05:30,7,2.683,2.683,2.683,2.683,1
20170101|2016-12-07 06:00,7,2.6845,2.6845,2.6785,2.682,3
20170101|2016-12-07 07:00,7,2.683,2.683,2.6815,2.6815,2
20170101|2016-12-07 07:30,7,2.6865,2.6875,2.6845,2.6875,4
20170101|2016-12-07 08:00,7,2.69,2.69,2.68,2.68,2
20170101|2016-12-07 08:30,7,2.6655,2.6685,2.658,2.66,15
20170101|2016-12-07 09:00,7,2.6445,2.6445,2.6325,2.642,17
20170101|2016-12-07 09:30,7,2.639,2.639,2.6215,2.626,15
20170101|2016-12-07 10:00,7,2.632,2.634,2.632,2.633,9
20170101|2016-12-07 10:30,7,2.633,2.633,2.624,2.624,12
20170101|2016-12-07 11:00,7,2.6275,2.63,2.6275,2.63,21
20170101|2016-12-07 11:30,7,2.6325,2.635,2.6325,2.635,3
20170101|2016-12-07 12:00,7,2.639,2.639,2.638,2.639,8
20170101|2016-12-07 12:30,7,2.639,2.644,2.639,2.644,8
20170101|2016-12-07 13:00,7,2.6425,2.6425,2.6405,2.6405,5
20170101|2016-12-07 13:30,7,2.6435,2.6435,2.6435,2.6435,1
20170101|2016-12-07 14:30,7,2.6405,2.6405,2.64,2.64,4
20170101|2016-12-07 15:30,7,2.6445,2.6445,2.6425,2.6425,4
20170101|2016-12-07 18:30,8,2.639,2.639,2.639,2.639,1
20170101|2016-12-07 19:00,8,2.637,2.637,2.632,2.632,2
20170101|2016-12-07 19:30,8,2.6325,2.6325,2.631,2.631,2
20170101|2016-12-07 20:00,8,2.6365,2.6365,2.6335,2.6335,9
20170101|2016-12-07 20:30,8,2.636,2.6395,2.636,2.638,4
20170101|2016-12-07 21:00,8,2.6395,2.64,2.6395,2.64,4
20170101|2016-12-07 21:30,8,2.641,2.641,2.641,2.641,1
20170101|2016-12-07 22:00,8,2.641,2.642,2.641,2.642,2
20170101|2016-12-07 22:30,8,2.6445,2.6445,2.6445,2.6445,2
20170101|2016-12-07 23:30,8,2.645,2.645,2.6425,2.6435,4
20170101|2016-12-08 00:00,8,2.6395,2.643,2.6385,2.643,9
20170101|2016-12-08 00:30,8,2.64,2.64,2.635,2.635,8
20170101|2016-12-08 01:00,8,2.6335,2.6375,2.631,2.637,26
20170101|2016-12-08 02:00,8,2.63,2.63,2.618,2.618,27
20170101|2016-12-08 02:30,8,2.617,2.617,2.61,2.614,23
20170101|2016-12-08 03:00,8,2.6175,2.62,2.6175,2.62,9
20170101|2016-12-08 04:00,8,2.6415,2.6445,2.641,2.6425,21
20170101|2016-12-08 04:30,8,2.6455,2.6535,2.6455,2.6535,7
20170101|2016-12-08 05:30,8,2.6495,2.6495,2.6465,2.6465,3
20170101|2016-12-08 06:00,8,2.646,2.6515,2.646,2.6465,9
20170101|2016-12-08 06:30,8,2.6485,2.6485,2.6485,2.6485,2
20170101|2016-12-08 07:00,8,2.651,2.666,2.6495,2.6495,31
20170101|2016-12-08 07:30,8,2.641,2.6485,2.641,2.644,10
20170101|2016-12-08 08:00,8,2.645,2.645,2.6215,2.6245,25
20170101|2016-12-08 08:30,8,2.6205,2.628,2.6175,2.6175,57
20170101|2016-12-08 09:00,8,2.616,2.619,2.613,2.613,14
20170101|2016-12-08 09:30,8,2.6145,2.622,2.6145,2.622,39
20170101|2016-12-08 10:00,8,2.624,2.624,2.623,2.623,24
20170101|2016-12-08 10:30,8,2.6195,2.6225,2.6195,2.622,7
20170101|2016-12-08 11:00,8,2.6225,2.6235,2.617,2.617,24
20170101|2016-12-08 12:00,8,2.6195,2.6215,2.6195,2.6215,9
20170101|2016-12-08 12:30,8,2.6215,2.6215,2.6205,2.6205,3
20170101|2016-12-08 13:00,8,2.6195,2.6195,2.6195,2.6195,1
20170101|2016-12-08 14:30,8,2.621,2.621,2.621,2.621,1
20170101|2016-12-08 15:00,8,2.62,2.62,2.62,2.62,1
20170101|2016-12-08 15:30,8,2.6215,2.6215,2.6215,2.6215,1
20170101|2016-12-08 17:30,9,2.6205,2.6205,2.6205,2.6205,1
20170101|2016-12-08 19:00,9,2.625,2.625,2.625,2.625,1
20170101|2016-12-08 20:00,9,2.635,2.636,2.635,2.636,5
20170101|2016-12-08 20:30,9,2.6375,2.6505,2.6375,2.6505,7
20170101|2016-12-08 21:00,9,2.65,2.65,2.646,2.646,12
20170101|2016-12-08 21:30,9,2.649,2.649,2.649,2.649,2
20170101|2016-12-08 22:00,9,2.6475,2.6475,2.646,2.646,3
20170101|2016-12-08 23:30,9,2.6505,2.6505,2.6425,2.6425,7
20170101|2016-12-09 00:00,9,2.642,2.651,2.642,2.6505,10
20170101|2016-12-09 01:00,9,2.6495,2.6495,2.6495,2.6495,1
20170101|2016-12-09 02:00,9,2.6365,2.646,2.6365,2.646,2
20170101|2016-12-09 02:30,9,2.6445,2.6445,2.6445,2.6445,1
20170101|2016-12-09 03:00,9,2.6445,2.6445,2.6445,2.6445,1
20170101|2016-12-09 04:00,9,2.6415,2.6415,2.6415,2.6415,1
20170101|2016-12-09 05:30,9,2.645,2.645,2.642,2.642,2
20170101|2016-12-09 06:30,9,2.6415,2.644,2.6415,2.644,5
20170101|2016-12-09 07:00,9,2.6485,2.65,2.6485,2.65,4
20170101|2016-12-09 07:30,9,2.653,2.6535,2.6275,2.6275,5
20170101|2016-12-09 08:00,9,2.632,2.6425,2.632,2.6425,4
20170101|2016-12-09 08:30,9,2.6405,2.649,2.6405,2.649,9
20170101|2016-12-09 09:00,9,2.6505,2.6505,2.648,2.65,4
20170101|2016-12-09 09:30,9,2.655,2.655,2.655,2.655,2
20170101|2016-12-09 10:00,9,2.64,2.64,2.64,2.64,2
20170101|2016-12-09 10:30,9,2.65,2.65,2.65,2.65,2
20170101|2016-12-09 11:00,9,2.6515,2.652,2.65,2.65,20
20170101|2016-12-09 12:00,9,2.6425,2.647,2.64,2.641,11
20170101|2016-12-09 14:30,9,2.6445,2.6445,2.6445,2.6445,1
20170101|2016-12-09 15:00,9,2.645,2.6455,2.645,2.645,7
20170101|2016-12-09 15:30,9,2.646,2.6465,2.6455,2.6465,8
20170101|2016-12-11 17:00,12,2.665,2.668,2.665,2.668,3
20170101|2016-12-11 17:30,12,2.668,2.668,2.668,2.668,10
20170101|2016-12-11 18:00,12,2.668,2.668,2.666,2.666,2
20170101|2016-12-11 18:30,12,2.667,2.675,2.667,2.674,8
20170101|2016-12-11 19:00,12,2.6775,2.6775,2.6775,2.6775,5
20170101|2016-12-11 19:30,12,2.6745,2.677,2.6585,2.6585,5
20170101|2016-12-11 21:00,12,2.6665,2.668,2.6665,2.667,3
20170101|2016-12-11 23:30,12,2.658,2.658,2.658,2.658,1
20170101|2016-12-12 00:00,12,2.655,2.657,2.655,2.657,2
20170101|2016-12-12 00:30,12,2.6445,2.6445,2.637,2.637,10
20170101|2016-12-12 01:00,12,2.6395,2.6395,2.638,2.638,3
20170101|2016-12-12 01:30,12,2.6375,2.6405,2.6375,2.6405,21
20170101|2016-12-12 02:00,12,2.6445,2.6445,2.641,2.641,2
20170101|2016-12-12 02:30,12,2.6475,2.6475,2.6475,2.6475,1
20170101|2016-12-12 03:00,12,2.637,2.637,2.6135,2.615,19
20170101|2016-12-12 03:30,12,2.611,2.611,2.611,2.611,1
20170101|2016-12-12 04:00,12,2.615,2.615,2.615,2.615,1
20170101|2016-12-12 04:30,12,2.619,2.619,2.619,2.619,20
20170101|2016-12-12 05:00,12,2.619,2.619,2.619,2.619,1
20170101|2016-12-12 05:30,12,2.6205,2.6225,2.6205,2.6225,6
20170101|2016-12-12 06:00,12,2.622,2.624,2.622,2.624,7
20170101|2016-12-12 07:00,12,2.622,2.622,2.6135,2.6135,14
20170101|2016-12-12 07:30,12,2.615,2.6315,2.614,2.6285,56
20170101|2016-12-12 08:00,12,2.6295,2.635,2.6295,2.635,3
20170101|2016-12-12 08:30,12,2.632,2.632,2.62,2.62,6
20170101|2016-12-12 09:00,12,2.6265,2.628,2.6245,2.6245,12
20170101|2016-12-12 09:30,12,2.628,2.628,2.622,2.622,6
20170101|2016-12-12 10:00,12,2.621,2.623,2.618,2.6205,10
20170101|2016-12-12 10:30,12,2.6195,2.6195,2.6165,2.6165,2
20170101|2016-12-12 11:00,12,2.613,2.613,2.613,2.613,2
20170101|2016-12-12 11:30,12,2.6135,2.6135,2.613,2.613,3
20170101|2016-12-12 12:00,12,2.6125,2.614,2.6115,2.6115,9
20170101|2016-12-12 12:30,12,2.611,2.611,2.61,2.61,2
20170101|2016-12-12 13:00,12,2.611,2.611,2.611,2.611,1
20170101|2016-12-12 13:30,12,2.611,2.611,2.6,2.601,14
20170101|2016-12-12 14:00,12,2.5995,2.6005,2.5995,2.6005,3
20170101|2016-12-12 14:30,12,2.6015,2.602,2.6015,2.602,4
20170101|2016-12-12 15:00,12,2.6015,2.6015,2.599,2.599,2
20170101|2016-12-12 17:00,13,2.5945,2.595,2.5945,2.595,3
20170101|2016-12-12 17:30,13,2.5925,2.5925,2.5925,2.5925,4
20170101|2016-12-12 18:00,13,2.5905,2.5925,2.5875,2.588,7
20170101|2016-12-12 18:30,13,2.591,2.5935,2.591,2.5935,3
20170101|2016-12-12 19:00,13,2.599,2.605,2.597,2.5985,6
20170101|2016-12-12 19:30,13,2.605,2.61,2.605,2.61,6
20170101|2016-12-12 20:00,13,2.6115,2.6115,2.6115,2.6115,1
20170101|2016-12-12 20:30,13,2.6065,2.6065,2.6035,2.6035,5
20170101|2016-12-12 21:00,13,2.6025,2.6035,2.599,2.6035,7
20170101|2016-12-12 22:00,13,2.6005,2.6005,2.5965,2.5965,4
20170101|2016-12-12 23:30,13,2.595,2.595,2.593,2.593,2
20170101|2016-12-13 00:00,13,2.5925,2.599,2.5925,2.599,6
20170101|2016-12-13 00:30,13,2.6015,2.6065,2.6015,2.6065,2
20170101|2016-12-13 01:30,13,2.602,2.602,2.602,2.602,1
20170101|2016-12-13 02:00,13,2.5965,2.5965,2.5965,2.5965,2
20170101|2016-12-13 03:00,13,2.594,2.599,2.594,2.599,2
20170101|2016-12-13 03:30,13,2.6035,2.609,2.6035,2.609,3
20170101|2016-12-13 05:00,13,2.6105,2.621,2.6105,2.621,6
20170101|2016-12-13 05:30,13,2.6225,2.6225,2.622,2.622,3
20170101|2016-12-13 06:00,13,2.6165,2.6165,2.6165,2.6165,4
20170101|2016-12-13 06:30,13,2.62,2.62,2.62,2.62,1
20170101|2016-12-13 07:00,13,2.624,2.624,2.607,2.613,7
20170101|2016-12-13 07:30,13,2.602,2.606,2.6,2.606,3
20170101|2016-12-13 08:00,13,2.596,2.598,2.596,2.598,2
20170101|2016-12-13 08:30,13,2.5985,2.5985,2.576,2.576,19
20170101|2016-12-13 09:00,13,2.5725,2.5795,2.563,2.575,15
20170101|2016-12-13 09:30,13,2.575,2.575,2.572,2.572,3
20170101|2016-12-13 10:00,13,2.5735,2.583,2.5735,2.583,9
20170101|2016-12-13 10:30,13,2.5795,2.5815,2.579,2.579,21
20170101|2016-12-13 11:00,13,2.5815,2.5815,2.5815,2.5815,1
20170101|2016-12-13 11:30,13,2.5835,2.585,2.5835,2.585,3
20170101|2016-12-13 12:00,13,2.5915,2.5945,2.5915,2.593,11
20170101|2016-12-13 14:30,13,2.59,2.59,2.59,2.59,2
20170101|2016-12-13 17:30,14,2.587,2.587,2.587,2.587,1
20170101|2016-12-13 18:00,14,2.5845,2.5845,2.5845,2.5845,1
20170101|2016-12-13 18:30,14,2.58,2.58,2.58,2.58,2
20170101|2016-12-13 19:00,14,2.587,2.587,2.587,2.587,1
20170101|2016-12-13 19:30,14,2.588,2.588,2.588,2.588,1
20170101|2016-12-13 20:00,14,2.581,2.586,2.581,2.586,2
20170101|2016-12-13 21:00,14,2.592,2.592,2.592,2.592,1
20170101|2016-12-13 22:00,14,2.587,2.587,2.587,2.587,1
20170101|2016-12-13 22:30,14,2.587,2.587,2.587,2.587,1
20170101|2016-12-13 23:30,14,2.584,2.584,2.584,2.584,1
20170101|2016-12-14 00:00,14,2.582,2.582,2.582,2.582,1
20170101|2016-12-14 00:30,14,2.587,2.59,2.587,2.59,2
20170101|2016-12-14 01:00,14,2.585,2.585,2.5815,2.5815,2
20170101|2016-12-14 01:30,14,2.579,2.579,2.578,2.578,2
20170101|2016-12-14 02:00,14,2.57,2.6375,2.567,2.5985,31
20170101|2016-12-14 02:30,14,2.59,2.5915,2.589,2.5905,16
20170101|2016-12-14 03:00,14,2.5895,2.5895,2.5895,2.5895,3
20170101|2016-12-14 03:30,14,2.592,2.5985,2.592,2.5945,3
20170101|2016-12-14 04:00,14,2.5935,2.5935,2.5935,2.5935,2
20170101|2016-12-14 05:30,14,2.596,2.599,2.596,2.599,2
20170101|2016-12-14 06:00,14,2.599,2.599,2.599,2.599,1
20170101|2016-12-14 06:30,14,2.605,2.606,2.605,2.606,2
20170101|2016-12-14 07:00,14,2.602,2.602,2.585,2.585,15
20170101|2016-12-14 07:30,14,2.597,2.597,2.597,2.597,1
20170101|2016-12-14 08:30,14,2.595,2.5985,2.595,2.5955,4
20170101|2016-12-14 09:00,14,2.5965,2.5965,2.593,2.5945,5
20170101|2016-12-14 10:00,14,2.5875,2.59,2.5875,2.59,3
20170101|2016-12-14 10:30,14,2.592,2.596,2.592,2.595,4
20170101|2016-12-14 11:00,14,2.5955,2.5955,2.5945,2.5945,10
20170101|2016-12-14 11:30,14,2.5985,2.5985,2.5985,2.5985,1
20170101|2016-12-14 12:00,14,2.5995,2.6005,2.598,2.6,17
20170101|2016-12-14 12:30,14,2.599,2.599,2.599,2.599,1
20170101|2016-12-14 13:00,14,2.591,2.591,2.59,2.59,2
20170101|2016-12-14 13:30,14,2.6035,2.6035,2.6,2.6,2
20170101|2016-12-14 14:00,14,2.5945,2.5945,2.5945,2.5945,2
20170101|2016-12-14 14:30,14,2.592,2.592,2.5905,2.5905,3
20170101|2016-12-14 15:00,14,2.5975,2.5975,2.5975,2.5975,1
20170101|2016-12-14 15:30,14,2.596,2.596,2.596,2.596,2
20170101|2016-12-14 18:00,15,2.588,2.588,2.588,2.588,1
20170101|2016-12-14 19:00,15,2.594,2.613,2.594,2.613,9
20170101|2016-12-14 19:30,15,2.609,2.609,2.601,2.601,4
20170101|2016-12-15 03:00,15,2.595,2.595,2.5865,2.5875,4
20170101|2016-12-15 04:00,15,2.581,2.581,2.581,2.581,1
20170101|2016-12-15 04:30,15,2.586,2.586,2.586,2.586,1
20170101|2016-12-15 05:00,15,2.587,2.587,2.587,2.587,1
20170101|2016-12-15 07:00,15,2.574,2.574,2.574,2.574,10
20170101|2016-12-15 07:30,15,2.5725,2.5725,2.5725,2.5725,1
20170101|2016-12-15 08:00,15,2.5745,2.59,2.5745,2.59,23
20170101|2016-12-15 08:30,15,2.59,2.59,2.581,2.5855,7
20170101|2016-12-15 09:00,15,2.593,2.595,2.5925,2.594,6
20170101|2016-12-15 09:30,15,2.596,2.6,2.596,2.6,2
20170101|2016-12-15 10:00,15,2.6055,2.6125,2.6055,2.61,9
20170101|2016-12-15 10:30,15,2.614,2.614,2.601,2.604,38
20170101|2016-12-15 11:00,15,2.6025,2.6025,2.596,2.5995,101
20170101|2016-12-15 11:30,15,2.5955,2.5955,2.5945,2.5945,2
20170101|2016-12-15 12:00,15,2.5935,2.597,2.5935,2.597,8
20170101|2016-12-15 12:30,15,2.599,2.599,2.595,2.595,3
20170101|2016-12-15 13:30,15,2.599,2.5995,2.599,2.5995,5
20170101|2016-12-15 18:00,16,2.597,2.597,2.597,2.597,1
20170101|2016-12-15 18:30,16,2.597,2.597,2.597,2.597,3
20170101|2016-12-15 19:00,16,2.601,2.601,2.596,2.596,2
20170101|2016-12-15 19:30,16,2.592,2.592,2.5895,2.592,3
20170101|2016-12-15 20:00,16,2.5945,2.5945,2.5945,2.5945,1
20170101|2016-12-15 21:00,16,2.601,2.601,2.601,2.601,1
20170101|2016-12-15 21:30,16,2.601,2.601,2.601,2.601,1
20170101|2016-12-15 22:00,16,2.5975,2.5975,2.5975,2.5975,1
20170101|2016-12-15 22:30,16,2.598,2.598,2.596,2.596,2
20170101|2016-12-15 23:30,16,2.6015,2.6015,2.6015,2.6015,1
20170101|2016-12-16 00:00,16,2.5965,2.5965,2.5925,2.5925,2
20170101|2016-12-16 00:30,16,2.5885,2.5885,2.585,2.585,2
20170101|2016-12-16 01:00,16,2.586,2.586,2.586,2.586,2
20170101|2016-12-16 01:30,16,2.586,2.586,2.586,2.586,2
20170101|2016-12-16 03:30,16,2.574,2.574,2.57,2.573,8
20170101|2016-12-16 04:00,16,2.5715,2.573,2.5715,2.573,2
20170101|2016-12-16 04:30,16,2.5735,2.574,2.5735,2.574,2
20170101|2016-12-16 05:00,16,2.5735,2.5735,2.5735,2.5735,1
20170101|2016-12-16 05:30,16,2.5655,2.568,2.565,2.5675,12
20170101|2016-12-16 06:00,16,2.571,2.571,2.571,2.571,5
20170101|2016-12-16 06:30,16,2.5705,2.5705,2.5705,2.5705,1
20170101|2016-12-16 07:30,16,2.5695,2.5695,2.5645,2.5645,3
20170101|2016-12-16 08:00,16,2.562,2.562,2.5575,2.5575,8
20170101|2016-12-16 08:30,16,2.5755,2.5755,2.5745,2.5745,9
20170101|2016-12-16 09:00,16,2.5685,2.5685,2.565,2.5665,9
20170101|2016-12-16 09:30,16,2.5645,2.5645,2.5595,2.5595,7
20170101|2016-12-16 10:00,16,2.5575,2.5625,2.5575,2.5625,4
20170101|2016-12-16 10:30,16,2.5555,2.5555,2.551,2.552,12
20170101|2016-12-16 11:00,16,2.558,2.558,2.5495,2.55,130
20170101|2016-12-16 11:30,16,2.55,2.551,2.55,2.551,11
20170101|2016-12-16 12:00,16,2.5575,2.5575,2.5565,2.557,4
20170101|2016-12-16 12:30,16,2.558,2.56,2.558,2.5585,14
20170101|2016-12-16 13:00,16,2.556,2.5565,2.553,2.553,7
20170101|2016-12-16 13:30,16,2.552,2.552,2.549,2.549,4
20170101|2016-12-16 15:30,16,2.5425,2.544,2.541,2.544,49
20170101|2016-12-18 17:00,19,2.5255,2.5445,2.5255,2.54,4
20170101|2016-12-18 17:30,19,2.5445,2.5445,2.5445,2.5445,1
20170101|2016-12-18 18:00,19,2.542,2.542,2.542,2.542,1
20170101|2016-12-18 18:30,19,2.54,2.54,2.54,2.54,30
20170101|2016-12-18 19:00,19,2.545,2.5505,2.543,2.5505,23
20170101|2016-12-18 19:30,19,2.5505,2.5525,2.5505,2.5525,4
20170101|2016-12-18 20:00,19,2.5515,2.5515,2.55,2.55,6
20170101|2016-12-18 20:30,19,2.5495,2.5495,2.545,2.545,5
20170101|2016-12-18 21:00,19,2.5435,2.544,2.5435,2.5435,3
20170101|2016-12-18 23:00,19,2.541,2.541,2.541,2.541,3
20170101|2016-12-18 23:30,19,2.5405,2.5405,2.5405,2.5405,1
20170101|2016-12-19 00:00,19,2.5395,2.5395,2.5395,2.5395,1
20170101|2016-12-19 00:30,19,2.5295,2.5295,2.526,2.526,11
20170101|2016-12-19 01:00,19,2.5315,2.535,2.5315,2.535,6
20170101|2016-12-19 01:30,19,2.5315,2.5315,2.5315,2.5315,4
20170101|2016-12-19 02:30,19,2.541,2.541,2.541,2.541,1
20170101|2016-12-19 03:00,19,2.5305,2.5305,2.5295,2.5295,2
20170101|2016-12-19 03:30,19,2.5305,2.5305,2.53,2.53,30
20170101|2016-12-19 04:00,19,2.525,2.525,2.5235,2.5235,2
20170101|2016-12-19 05:00,19,2.522,2.522,2.5205,2.5205,3
20170101|2016-12-19 05:30,19,2.5195,2.52,2.5195,2.52,2
20170101|2016-12-19 06:00,19,2.52,2.52,2.52,2.52,1
20170101|2016-12-19 06:30,19,2.523,2.523,2.519,2.519,2
20170101|2016-12-19 07:00,19,2.5165,2.5165,2.506,2.5075,9
20170101|2016-12-19 07:30,19,2.5115,2.5115,2.5095,2.51,6
20170101|2016-12-19 08:00,19,2.506,2.506,2.4935,2.4935,28
20170101|2016-12-19 08:30,19,2.492,2.493,2.4725,2.485,31
20170101|2016-12-19 09:00,19,2.488,2.4945,2.488,2.4945,9
20170101|2016-12-19 09:30,19,2.4945,2.503,2.4945,2.497,12
20170101|2016-12-19 10:00,19,2.4935,2.495,2.491,2.495,10
20170101|2016-12-19 10:30,19,2.4865,2.4865,2.4855,2.4855,3
20170101|2016-12-19 11:00,19,2.489,2.4915,2.4885,2.4905,14
20170101|2016-12-19 11:30,19,2.49,2.494,2.49,2.4935,5
20170101|2016-12-19 12:00,19,2.4915,2.4915,2.4895,2.4895,4
20170101|2016-12-19 12:30,19,2.489,2.4895,2.489,2.4895,6
20170101|2016-12-19 13:00,19,2.4915,2.4915,2.4915,2.4915,1
20170101|2016-12-19 13:30,19,2.4885,2.49,2.4885,2.49,3
20170101|2016-12-19 14:00,19,2.49,2.495,2.49,2.495,18
20170101|2016-12-19 14:30,19,2.4905,2.4905,2.4905,2.4905,1
20170101|2016-12-19 15:00,19,2.4935,2.4935,2.4935,2.4935,2
20170101|2016-12-19 15:30,19,2.492,2.492,2.492,2.492,4
20170101|2016-12-19 17:30,20,2.494,2.494,2.494,2.494,1
20170101|2016-12-19 19:00,20,2.494,2.494,2.494,2.494,1
20170101|2016-12-19 19:30,20,2.492,2.492,2.4915,2.4915,2
20170101|2016-12-19 20:30,20,2.488,2.488,2.488,2.488,1
20170101|2016-12-19 23:30,20,2.488,2.488,2.478,2.478,4
20170101|2016-12-20 00:30,20,2.489,2.489,2.486,2.486,4
20170101|2016-12-20 01:00,20,2.485,2.4855,2.4825,2.4855,5
20170101|2016-12-20 03:00,20,2.496,2.503,2.496,2.503,10
20170101|2016-12-20 03:30,20,2.501,2.503,2.501,2.5025,6
20170101|2016-12-20 04:00,20,2.5,2.5,2.499,2.499,3
20170101|2016-12-20 05:00,20,2.4955,2.4955,2.4955,2.4955,1
20170101|2016-12-20 05:30,20,2.492,2.492,2.491,2.491,2
20170101|2016-12-20 06:00,20,2.491,2.491,2.491,2.491,3
20170101|2016-12-20 06:30,20,2.4915,2.4915,2.491,2.491,2
20170101|2016-12-20 07:00,20,2.4925,2.4945,2.4925,2.4925,3
20170101|2016-12-20 07:30,20,2.492,2.492,2.492,2.492,1
20170101|2016-12-20 08:00,20,2.494,2.494,2.489,2.489,42
20170101|2016-12-20 08:30,20,2.4845,2.4845,2.4825,2.4825,10
20170101|2016-12-20 09:00,20,2.486,2.487,2.486,2.4865,6
20170101|2016-12-20 09:30,20,2.494,2.4955,2.494,2.4955,3
20170101|2016-12-20 10:00,20,2.4955,2.4955,2.4955,2.4955,3
20170101|2016-12-20 10:30,20,2.4925,2.493,2.492,2.493,20
20170101|2016-12-20 11:00,20,2.49,2.4945,2.49,2.4935,4
20170101|2016-12-20 11:30,20,2.4975,2.4975,2.4975,2.4975,1
20170101|2016-12-20 12:00,20,2.496,2.498,2.496,2.497,17
20170101|2016-12-20 13:00,20,2.496,2.496,2.496,2.496,1
20170101|2016-12-20 13:30,20,2.496,2.496,2.496,2.496,2
20170101|2016-12-20 14:00,20,2.4965,2.497,2.4965,2.497,4
20170101|2016-12-20 15:00,20,2.497,2.497,2.497,2.497,6
20170101|2016-12-20 19:00,21,2.502,2.508,2.502,2.508,2
20170101|2016-12-20 19:30,21,2.513,2.513,2.509,2.509,2
20170101|2016-12-20 20:00,21,2.5085,2.509,2.5085,2.509,12
20170101|2016-12-20 21:30,21,2.504,2.504,2.504,2.504,3
20170101|2016-12-20 23:30,21,2.503,2.504,2.503,2.5035,3
20170101|2016-12-21 01:30,21,2.5005,2.501,2.5005,2.501,8
20170101|2016-12-21 02:00,21,2.505,2.507,2.505,2.506,43
20170101|2016-12-21 03:00,21,2.505,2.505,2.505,2.505,1
20170101|2016-12-21 03:30,21,2.5075,2.5085,2.5075,2.5085,3
20170101|2016-12-21 05:30,21,2.501,2.503,2.501,2.503,60
20170101|2016-12-21 06:30,21,2.5,2.5,2.5,2.5,1
20170101|2016-12-21 07:00,21,2.503,2.5045,2.503,2.5045,6
20170101|2016-12-21 07:30,21,2.5095,2.5095,2.5095,2.5095,1
20170101|2016-12-21 08:00,21,2.5075,2.5075,2.5075,2.5075,2
20170101|2016-12-21 08:30,21,2.4975,2.4985,2.4975,2.4985,5
20170101|2016-12-21 09:00,21,2.492,2.492,2.4905,2.4905,73
20170101|2016-12-21 09:30,21,2.488,2.49,2.488,2.49,19
20170101|2016-12-21 10:00,21,2.492,2.4945,2.492,2.494,3
20170101|2016-12-21 11:00,21,2.493,2.493,2.49,2.49,13
20170101|2016-12-21 12:00,21,2.491,2.491,2.4905,2.4905,7
20170101|2016-12-21 13:00,21,2.491,2.491,2.4895,2.4895,3
20170101|2016-12-21 13:30,21,2.492,2.492,2.492,2.492,2
20170101|2016-12-21 15:30,21,2.4875,2.4875,2.487,2.487,5
20170101|2016-12-21 17:00,22,2.4875,2.4875,2.4875,2.4875,1
20170101|2016-12-21 18:30,22,2.4895,2.4895,2.4895,2.4895,1
20170101|2016-12-21 19:00,22,2.4945,2.4945,2.4945,2.4945,1
20170101|2016-12-21 19:30,22,2.4945,2.4945,2.4945,2.4945,1
20170101|2016-12-21 20:30,22,2.4895,2.4915,2.4895,2.4915,2
20170101|2016-12-21 22:30,22,2.482,2.482,2.479,2.479,11
20170101|2016-12-21 23:30,22,2.4785,2.4785,2.4785,2.4785,1
20170101|2016-12-22 00:00,22,2.4665,2.4665,2.4665,2.4665,2
20170101|2016-12-22 00:30,22,2.4685,2.4685,2.4675,2.4675,3
20170101|2016-12-22 01:00,22,2.466,2.4705,2.466,2.4705,4
20170101|2016-12-22 02:00,22,2.47,2.4745,2.47,2.4745,4
20170101|2016-12-22 02:30,22,2.4735,2.4735,2.4735,2.4735,5
20170101|2016-12-22 04:30,22,2.465,2.465,2.4605,2.4605,2
20170101|2016-12-22 05:00,22,2.46,2.46,2.46,2.46,15
20170101|2016-12-22 06:00,22,2.465,2.465,2.465,2.465,1
20170101|2016-12-22 06:30,22,2.465,2.465,2.465,2.465,1
20170101|2016-12-22 07:30,22,2.455,2.459,2.4545,2.458,12
20170101|2016-12-22 08:00,22,2.463,2.4835,2.463,2.48,10
20170101|2016-12-22 08:30,22,2.488,2.4975,2.4875,2.4975,13
20170101|2016-12-22 09:00,22,2.495,2.495,2.495,2.495,1
20170101|2016-12-22 09:30,22,2.4965,2.498,2.4965,2.498,3
20170101|2016-12-22 10:00,22,2.4955,2.4955,2.4885,2.493,34
20170101|2016-12-22 10:30,22,2.4905,2.4905,2.4905,2.4905,4
20170101|2016-12-22 11:00,22,2.493,2.495,2.493,2.495,12
20170101|2016-12-22 12:00,22,2.4925,2.4925,2.492,2.492,4
20170101|2016-12-22 14:30,22,2.499,2.499,2.499,2.499,2
20170101|2016-12-22 19:00,23,2.503,2.505,2.503,2.505,2
20170101|2016-12-22 22:00,23,2.4995,2.4995,2.4995,2.4995,1
20170101|2016-12-22 23:00,23,2.4885,2.4885,2.4885,2.4885,1
20170101|2016-12-23 00:00,23,2.5025,2.5025,2.5,2.5,3
20170101|2016-12-23 02:00,23,2.495,2.495,2.495,2.495,2
20170101|2016-12-23 02:30,23,2.494,2.494,2.494,2.494,1
20170101|2016-12-23 03:30,23,2.497,2.497,2.497,2.497,18
20170101|2016-12-23 04:00,23,2.497,2.497,2.497,2.497,2
20170101|2016-12-23 05:00,23,2.495,2.495,2.495,2.495,1
20170101|2016-12-23 05:30,23,2.4885,2.4885,2.4885,2.4885,2
20170101|2016-12-23 06:30,23,2.4895,2.4895,2.487,2.488,5
20170101|2016-12-23 07:00,23,2.4915,2.4985,2.4915,2.4985,4
20170101|2016-12-23 07:30,23,2.4955,2.4955,2.4955,2.4955,1
20170101|2016-12-23 08:00,23,2.4835,2.4895,2.4835,2.4895,2
20170101|2016-12-23 08:30,23,2.4855,2.49,2.484,2.49,4
20170101|2016-12-23 09:00,23,2.4905,2.4905,2.4755,2.4755,9
20170101|2016-12-23 09:30,23,2.478,2.482,2.478,2.482,5
20170101|2016-12-23 10:00,23,2.4745,2.4765,2.4745,2.4765,5
20170101|2016-12-23 10:30,23,2.477,2.477,2.477,2.477,13
20170101|2016-12-23 12:00,23,2.474,2.474,2.474,2.474,1
20170101|2016-12-23 12:30,23,2.4745,2.4745,2.4735,2.4735,6
20170101|2016-12-23 13:00,23,2.4745,2.4745,2.4735,2.4735,2
20170101|2016-12-26 17:00,27,2.46,2.46,2.446,2.446,6
20170101|2016-12-26 18:00,27,2.4495,2.4495,2.4495,2.4495,2
20170101|2016-12-26 18:30,27,2.449,2.4525,2.449,2.4525,3
20170101|2016-12-26 19:00,27,2.449,2.453,2.449,2.453,2
20170101|2016-12-26 19:30,27,2.4575,2.4575,2.4555,2.4555,20
20170101|2016-12-26 21:30,27,2.4575,2.4575,2.4575,2.4575,1
20170101|2016-12-26 22:00,27,2.456,2.456,2.456,2.456,2
20170101|2016-12-26 23:30,27,2.46,2.46,2.46,2.46,2
20170101|2016-12-27 00:30,27,2.47,2.47,2.47,2.47,1
20170101|2016-12-27 01:00,27,2.462,2.462,2.462,2.462,1
20170101|2016-12-27 01:30,27,2.467,2.467,2.467,2.467,1
20170101|2016-12-27 04:00,27,2.47,2.47,2.47,2.47,1
20170101|2016-12-27 04:30,27,2.471,2.471,2.4695,2.4695,4
20170101|2016-12-27 05:30,27,2.4665,2.4665,2.4665,2.4665,1
20170101|2016-12-27 06:00,27,2.4675,2.468,2.4675,2.468,3
20170101|2016-12-27 07:00,27,2.4665,2.467,2.4665,2.467,5
20170101|2016-12-27 07:30,27,2.474,2.474,2.474,2.474,2
20170101|2016-12-27 08:00,27,2.4785,2.4785,2.4785,2.4785,1
20170101|2016-12-27 08:30,27,2.4805,2.481,2.478,2.478,7
20170101|2016-12-27 09:00,27,2.483,2.496,2.483,2.496,6
20170101|2016-12-27 09:30,27,2.505,2.512,2.505,2.512,3
20170101|2016-12-27 10:00,27,2.516,2.519,2.515,2.515,5
20170101|2016-12-27 10:30,27,2.513,2.513,2.512,2.512,3
20170101|2016-12-27 11:00,27,2.5125,2.5125,2.5125,2.5125,2
20170101|2016-12-27 11:30,27,2.51,2.51,2.5085,2.5085,16
20170101|2016-12-27 12:00,27,2.508,2.508,2.5075,2.5075,4
20170101|2016-12-27 14:30,27,2.515,2.515,2.515,2.515,1
20170101|2016-12-27 15:00,27,2.517,2.517,2.517,2.517,1
20170101|2016-12-27 15:30,27,2.518,2.518,2.518,2.518,1
20170101|2016-12-27 18:30,28,2.5165,2.5165,2.5165,2.5165,1
20170101|2016-12-27 19:00,28,2.511,2.514,2.511,2.514,2
20170101|2016-12-27 19:30,28,2.5255,2.527,2.5255,2.527,2
20170101|2016-12-27 20:30,28,2.524,2.524,2.515,2.516,4
20170101|2016-12-27 21:30,28,2.514,2.514,2.5135,2.5135,2
20170101|2016-12-27 22:30,28,2.516,2.516,2.516,2.516,1
20170101|2016-12-27 23:30,28,2.517,2.5175,2.517,2.5175,2
20170101|2016-12-28 03:00,28,2.4915,2.4915,2.4915,2.4915,3
20170101|2016-12-28 05:00,28,2.489,2.4905,2.489,2.4895,3
20170101|2016-12-28 06:00,28,2.488,2.488,2.488,2.488,1
20170101|2016-12-28 07:00,28,2.493,2.495,2.483,2.488,31
20170101|2016-12-28 07:30,28,2.4855,2.4925,2.4855,2.4925,6
20170101|2016-12-28 08:00,28,2.4945,2.495,2.493,2.495,6
20170101|2016-12-28 08:30,28,2.5045,2.5085,2.5035,2.5035,8
20170101|2016-12-28 09:00,28,2.496,2.496,2.496,2.496,1
20170101|2016-12-28 09:30,28,2.487,2.495,2.487,2.495,4
20170101|2016-12-28 10:00,28,2.5,2.5,2.5,2.5,2
20170101|2016-12-28 10:30,28,2.5,2.51,2.4975,2.51,6
20170101|2016-12-28 11:30,28,2.495,2.495,2.493,2.493,4
20170101|2016-12-28 12:00,28,2.498,2.498,2.498,2.498,2
20170101|2016-12-28 15:30,28,2.497,2.4975,2.4965,2.4975,4
20170101|2016-12-28 18:30,29,2.498,2.4985,2.498,2.4985,2
20170101|2016-12-28 21:00,29,2.4985,2.4985,2.4985,2.4985,30
20170101|2016-12-28 23:30,29,2.501,2.501,2.501,2.501,1
20170101|2016-12-29 01:30,29,2.5075,2.5075,2.507,2.507,5
20170101|2016-12-29 02:30,29,2.507,2.507,2.507,2.507,1
20170101|2016-12-29 04:00,29,2.509,2.509,2.509,2.509,1
20170101|2016-12-29 07:00,29,2.501,2.501,2.501,2.501,2
20170101|2016-12-29 07:30,29,2.497,2.5015,2.497,2.5015,2
20170101|2016-12-29 08:00,29,2.499,2.499,2.4975,2.498,9
20170101|2016-12-29 08:30,29,2.5015,2.5015,2.5015,2.5015,2
20170101|2016-12-29 09:30,29,2.481,2.4815,2.481,2.4815,2
20170101|2016-12-29 10:00,29,2.4795,2.4795,2.4795,2.4795,4
20170101|2016-12-29 11:00,29,2.48,2.4805,2.479,2.4805,27
20170101|2016-12-29 12:30,29,2.481,2.481,2.481,2.481,1
20170101|2016-12-29 15:00,29,2.481,2.4825,2.481,2.4825,31
20170101|2016-12-30 02:30,30,2.4925,2.4925,2.4925,2.4925,1
20170101|2016-12-30 06:00,30,2.5005,2.5005,2.5005,2.5005,1
20170101|2016-12-30 08:00,30,2.5065,2.5065,2.5065,2.5065,2
20170101|2016-12-30 11:00,30,2.5045,2.5045,2.503,2.5035,8
20170101|2016-12-30 12:30,30,2.498,2.498,2.498,2.498,3
20170101|2016-12-30 15:00,30,2.499,2.4995,2.499,2.4995,8
20170101|2017-01-02 20:30,3,2.527,2.527,2.527,2.527,1
20170101|2017-01-03 03:30,3,2.525,2.525,2.525,2.525,1
20170101|2017-01-03 06:30,3,2.5275,2.5275,2.5275,2.5275,3
20170101|2017-01-03 07:30,3,2.5055,2.5055,2.5055,2.5055,1
20170101|2017-01-03 08:30,3,2.495,2.495,2.495,2.495,1
20170101|2017-01-03 09:30,3,2.4865,2.4865,2.484,2.484,11
20170101|2017-01-03 10:00,3,2.48,2.48,2.48,2.48,2
20170101|2017-01-03 11:30,3,2.4825,2.4825,2.4825,2.4825,2
20170101|2017-01-03 13:30,3,2.482,2.482,2.482,2.482,1
20170101|2017-01-03 14:00,3,2.48,2.4805,2.48,2.4805,2
20170101|2017-01-03 14:30,3,2.481,2.481,2.481,2.481,1
20170101|2017-01-03 15:00,3,2.4805,2.4805,2.4805,2.4805,1
20170101|2017-01-04 06:30,4,2.497,2.497,2.497,2.497,6
20170101|2017-01-04 08:30,4,2.545,2.545,2.545,2.545,1
20170101|2017-01-04 10:00,4,2.5455,2.5455,2.5455,2.5455,1
20170101|2017-01-04 11:30,4,2.546,2.5475,2.546,2.5475,10
20170101|2017-01-04 12:00,4,2.547,2.548,2.546,2.546,3
20170101|2017-01-04 12:30,4,2.548,2.548,2.5475,2.5475,8
20170101|2017-01-04 13:00,4,2.547,2.547,2.547,2.547,1
20170101|2017-01-04 13:30,4,2.5495,2.5495,2.5495,2.5495,2
20170101|2017-01-04 14:00,4,2.549,2.549,2.549,2.549,2
20170101|2017-01-04 23:00,5,2.554,2.555,2.554,2.555,2
20170101|2017-01-04 23:30,5,2.5725,2.5725,2.5725,2.5725,1
20170101|2017-01-05 01:00,5,2.5675,2.5675,2.5675,2.5675,3
20170101|2017-01-05 02:30,5,2.548,2.548,2.548,2.548,2
20170101|2017-01-05 06:00,5,2.549,2.549,2.5485,2.5485,5
20170101|2017-01-05 08:30,5,2.5485,2.5485,2.5485,2.5485,1
20170101|2017-01-05 09:00,5,2.546,2.553,2.546,2.553,2
20170101|2017-01-05 10:00,5,2.53,2.53,2.5275,2.5275,3
20170101|2017-01-05 15:00,5,2.528,2.528,2.527,2.527,3
20170101|2017-01-06 07:30,6,2.5175,2.5175,2.5175,2.5175,1
20170101|2017-01-06 08:00,6,2.511,2.511,2.511,2.511,4
20170101|2017-01-06 08:30,6,2.506,2.506,2.505,2.505,2
20170101|2017-01-06 09:00,6,2.517,2.517,2.51,2.51,4
20170101|2017-01-06 10:00,6,2.5175,2.525,2.5175,2.525,4
20170101|2017-01-06 12:00,6,2.535,2.535,2.535,2.535,1
20170101|2017-01-06 13:00,6,2.5325,2.5325,2.5325,2.5325,1
20170101|2017-01-06 14:00,6,2.5315,2.5315,2.5315,2.5315,1
20170101|2017-01-06 15:30,6,2.533,2.535,2.533,2.535,6
20170101|2017-01-08 17:00,9,2.534,2.534,2.534,2.534,1
20170101|2017-01-08 19:00,9,2.542,2.542,2.542,2.542,7
20170101|2017-01-09 01:00,9,2.539,2.539,2.539,2.539,2
20170101|2017-01-09 02:30,9,2.538,2.538,2.5375,2.5375,2
20170101|2017-01-09 06:30,9,2.5215,2.5215,2.5215,2.5215,1
20170101|2017-01-09 08:00,9,2.515,2.515,2.515,2.515,1
20170101|2017-01-09 10:00,9,2.5225,2.5225,2.5225,2.5225,3
20170101|2017-01-09 12:00,9,2.531,2.5325,2.531,2.5325,3
20170101|2017-01-10 02:00,10,2.562,2.562,2.562,2.562,2
20170101|2017-01-10 08:00,10,2.6055,2.6055,2.6055,2.6055,1
20170101|2017-01-10 08:30,10,2.6135,2.6135,2.6135,2.6135,1
20170101|2017-01-10 09:30,10,2.6075,2.6075,2.6075,2.6075,1
20170101|2017-01-10 11:00,10,2.6045,2.6045,2.6045,2.6045,1
20170101|2017-01-10 13:30,10,2.6035,2.6035,2.6035,2.6035,1
20170101|2017-01-10 15:00,10,2.604,2.604,2.604,2.604,1
20170101|2017-01-11 08:30,11,2.6045,2.6045,2.6045,2.6045,1
20170101|2017-01-11 09:00,11,2.6,2.6,2.6,2.6,1
20170101|2017-01-11 09:30,11,2.598,2.598,2.598,2.598,2
20170101|2017-01-11 10:30,11,2.6,2.6,2.6,2.6,1
20170101|2017-01-11 11:30,11,2.592,2.592,2.592,2.592,1
20170101|2017-01-11 15:30,11,2.5905,2.5905,2.5905,2.5905,2
20170101|2017-01-12 04:30,12,2.597,2.597,2.597,2.597,1
20170101|2017-01-12 07:00,12,2.635,2.635,2.635,2.635,2
20170101|2017-01-12 08:00,12,2.647,2.647,2.647,2.647,3
20170101|2017-01-12 11:00,12,2.6495,2.6495,2.6495,2.6495,1
20170101|2017-01-12 14:00,12,2.6605,2.6605,2.6605,2.6605,1
20170101|2017-01-13 06:30,13,2.6415,2.6415,2.641,2.641,22
20170101|2017-01-13 13:30,13,2.679,2.679,2.679,2.679,1
20170101|2017-01-16 05:00,17,2.6745,2.6745,2.6745,2.6745,3
20170101|2017-01-17 00:00,17,2.6165,2.6165,2.6165,2.6165,1
20170101|2017-01-17 07:00,17,2.632,2.64,2.632,2.64,3
20170101|2017-01-17 10:00,17,2.615,2.615,2.602,2.602,4
20170101|2017-01-17 10:30,17,2.6065,2.6075,2.6065,2.6065,9
20170101|2017-01-17 11:00,17,2.611,2.6115,2.611,2.6115,4
20170101|2017-01-17 12:00,17,2.616,2.616,2.616,2.616,5
20170101|2017-01-17 13:30,17,2.614,2.614,2.614,2.614,1
20170101|2017-01-18 00:30,18,2.618,2.618,2.618,2.618,1
20170101|2017-01-18 08:00,18,2.6015,2.603,2.6015,2.603,5
20170101|2017-01-18 08:30,18,2.6075,2.6075,2.6075,2.6075,1
20170101|2017-01-18 09:00,18,2.6145,2.6145,2.6145,2.6145,1
20170101|2017-01-18 10:00,18,2.6075,2.6075,2.6075,2.6075,3
20170101|2017-01-18 11:30,18,2.6065,2.6065,2.6065,2.6065,3
20170101|2017-01-18 15:00,18,2.6065,2.6065,2.6065,2.6065,1
20170101|2017-01-19 07:30,19,2.606,2.606,2.606,2.606,2
20170101|2017-01-19 09:30,19,2.595,2.595,2.595,2.595,1
20170101|2017-01-19 19:30,20,2.61,2.61,2.61,2.61,1
20170101|2017-01-20 03:00,20,2.593,2.593,2.593,2.593,1
20170101|2017-01-20 08:00,20,2.598,2.608,2.598,2.608,3
20170101|2017-01-20 10:00,20,2.62,2.62,2.62,2.62,8
20170101|2017-01-20 12:00,20,2.613,2.613,2.613,2.613,1
20170101|2017-01-23 11:30,23,2.6385,2.6385,2.6385,2.6385,2
20170101|2017-01-23 13:00,23,2.6355,2.6355,2.6355,2.6355,1
20170101|2017-01-24 08:00,24,2.679,2.679,2.679,2.679,3
20170101|2017-01-24 09:30,24,2.689,2.689,2.689,2.689,2
20170101|2017-01-24 10:00,24,2.6925,2.6925,2.6925,2.6925,1
20170101|2017-01-24 11:30,24,2.702,2.702,2.701,2.701,2
20170101|2017-01-24 14:30,24,2.6995,2.6995,2.6995,2.6995,1
20170101|2017-01-25 07:30,25,2.6955,2.6955,2.6955,2.6955,2
20170101|2017-01-25 12:00,25,2.701,2.701,2.7,2.7,3
20170101|2017-01-25 15:00,25,2.7085,2.7085,2.7085,2.7085,1
20170101|2017-01-26 08:30,26,2.6985,2.6985,2.6975,2.6975,2
20170101|2017-01-26 10:30,26,2.664,2.664,2.664,2.664,1
20170101|2017-01-26 11:00,26,2.6655,2.6655,2.6655,2.6655,1
20170101|2017-01-26 13:00,26,2.66,2.66,2.66,2.66,4
20170101|2017-01-26 14:00,26,2.6615,2.6615,2.6615,2.6615,1
20170101|2017-01-27 08:00,27,2.6705,2.6705,2.6705,2.6705,5
20170101|2017-01-27 09:00,27,2.658,2.658,2.658,2.658,2
20170201|2015-07-15 12:30,15,2.57,2.57,2.57,2.57,1
20170201|2015-07-22 00:30,22,2.49,2.49,2.49,2.49,1
20170201|2015-08-03 03:00,3,2.39,2.39,2.39,2.39,2
20170201|2015-11-16 20:30,17,2.135,2.135,2.135,2.135,6
20170201|2015-11-17 09:30,17,2.1535,2.156,2.1535,2.156,12
20170201|2015-11-22 20:30,23,2.05,2.05,2.05,2.05,1
20170201|2015-11-30 12:00,30,2.0825,2.0825,2.0825,2.0825,2
20170201|2015-12-02 09:30,2,2.0945,2.0945,2.0945,2.0945,1
20170201|2015-12-14 09:30,14,2.133,2.133,2.133,2.133,1
20170201|2015-12-22 11:30,22,2.135,2.1355,2.135,2.1355,2
20170201|2016-02-03 12:00,3,2.115,2.115,2.115,2.115,1
20170201|2016-02-05 12:00,5,2.1155,2.1155,2.1155,2.1155,1
20170201|2016-02-08 09:30,8,2.1055,2.1055,2.1055,2.1055,1
20170201|2016-02-10 12:00,10,2.026,2.026,2.026,2.026,1
20170201|2016-02-23 11:00,23,2.115,2.115,2.115,2.115,1
20170201|2016-03-03 17:00,4,2.2165,2.2165,2.2165,2.2165,3
20170201|2016-03-07 10:30,7,2.283,2.283,2.283,2.283,1
20170201|2016-03-07 12:00,7,2.2905,2.2905,2.2905,2.2905,1
20170201|2016-03-14 08:30,14,2.24,2.24,2.24,2.24,1
20170201|2016-03-22 23:30,23,2.3,2.3,2.3,2.3,1
20170201|2016-04-01 07:00,1,2.205,2.205,2.205,2.205,2
20170201|2016-04-07 09:00,7,2.123,2.1235,2.123,2.1235,8
20170201|2016-04-12 09:30,12,2.146,2.146,2.146,2.146,3
20170201|2016-04-13 10:30,13,2.193,2.193,2.193,2.193,1
20170201|2016-04-15 08:30,15,2.1755,2.1755,2.1755,2.1755,1
20170201|2016-04-18 09:00,18,2.185,2.185,2.185,2.185,1
20170201|2016-04-25 04:00,25,2.266,2.2665,2.2615,2.265,24
20170201|2016-04-25 04:30,25,2.265,2.265,2.2645,2.2645,5
20170201|2016-04-25 10:00,25,2.278,2.278,2.277,2.278,15
20170201|2016-04-26 14:00,26,2.262,2.2625,2.262,2.2625,2
20170201|2016-05-04 12:00,4,2.2,2.2,2.2,2.2,2
20170201|2016-05-04 12:30,4,2.2,2.2,2.2,2.2,2
20170201|2016-05-09 09:00,9,2.125,2.125,2.125,2.125,1
20170201|2016-05-12 09:30,12,2.128,2.129,2.128,2.129,8
20170201|2016-05-12 10:00,12,2.11,2.11,2.11,2.11,4
20170201|2016-05-16 12:00,16,2.1055,2.1055,2.1055,2.1055,2
20170201|2016-05-16 13:30,16,2.1085,2.1085,2.1085,2.1085,3
20170201|2016-05-17 09:00,17,2.0955,2.0955,2.0955,2.0955,2
20170201|2016-05-19 08:00,19,2.071,2.071,2.071,2.071,3
20170201|2016-05-20 07:30,20,2.0955,2.0955,2.0955,2.0955,2
20170201|2016-05-20 10:30,20,2.083,2.083,2.083,2.083,1
20170201|2016-05-26 12:30,26,2.1235,2.1235,2.1235,2.1235,1
20170201|2016-05-31 11:00,31,2.121,2.121,2.121,2.121,1
20170201|2016-06-01 19:00,2,2.0955,2.097,2.0925,2.097,3
20170201|2016-06-06 15:30,6,2.136,2.136,2.136,2.136,1
20170201|2016-06-06 20:00,7,2.1385,2.1385,2.1385,2.1385,3
20170201|2016-06-10 01:30,10,2.05,2.05,2.05,2.05,3
20170201|2016-06-15 08:00,15,2.11,2.11,2.11,2.11,1
20170201|2016-06-15 12:30,15,2.11,2.1105,2.11,2.1105,2
20170201|2016-06-16 07:00,16,2.0615,2.0615,2.0615,2.0615,1
20170201|2016-06-16 09:00,16,2.06,2.06,2.06,2.06,1
20170201|2016-06-17 07:00,17,2.076,2.0765,2.076,2.0765,2
20170201|2016-06-24 11:30,24,2.133,2.133,2.133,2.133,1
20170201|2016-06-28 08:30,28,2.195,2.195,2.195,2.195,1
20170201|2016-07-01 10:00,1,2.2315,2.2315,2.2315,2.2315,1
20170201|2016-07-01 15:30,1,2.238,2.238,2.238,2.238,1
20170201|2016-07-05 08:00,5,2.219,2.219,2.219,2.219,1
20170201|2016-07-06 12:00,6,2.171,2.171,2.171,2.171,1
20170201|2016-07-08 08:00,8,2.155,2.1555,2.155,2.1555,10
20170201|2016-07-12 05:30,12,2.2145,2.2145,2.2145,2.2145,1
20170201|2016-07-13 02:30,13,2.2565,2.257,2.254,2.255,18
20170201|2016-07-13 07:30,13,2.2675,2.269,2.2665,2.2685,11
20170201|2016-07-13 08:00,13,2.2585,2.2645,2.258,2.2625,26
20170201|2016-07-13 12:00,13,2.2505,2.2515,2.2505,2.251,14
20170201|2016-07-13 17:00,14,2.253,2.253,2.253,2.253,1
20170201|2016-07-14 09:00,14,2.255,2.255,2.2505,2.2505,31
20170201|2016-07-14 10:00,14,2.2515,2.261,2.2515,2.261,39
20170201|2016-07-14 10:30,14,2.2585,2.2585,2.2585,2.2585,1
20170201|2016-07-14 11:00,14,2.2555,2.2555,2.2545,2.2545,15
20170201|2016-07-14 11:30,14,2.251,2.255,2.251,2.2545,22
20170201|2016-07-14 13:30,14,2.252,2.252,2.252,2.252,1
20170201|2016-07-15 10:30,15,2.2495,2.2495,2.2495,2.2495,1
20170201|2016-07-18 09:30,18,2.241,2.241,2.241,2.241,2
20170201|2016-07-21 07:00,21,2.273,2.2735,2.2725,2.2735,5
20170201|2016-07-21 07:30,21,2.275,2.2755,2.2745,2.275,19
20170201|2016-07-22 02:00,22,2.25,2.25,2.25,2.25,1
20170201|2016-07-22 09:30,22,2.25,2.25,2.25,2.25,4
20170201|2016-07-22 10:30,22,2.245,2.245,2.245,2.245,1
20170201|2016-07-29 09:00,29,2.22,2.22,2.22,2.22,1
20170201|2016-08-01 12:30,1,2.221,2.221,2.221,2.221,1
20170201|2016-08-02 12:00,2,2.228,2.228,2.2245,2.2245,3
20170201|2016-08-02 13:30,2,2.231,2.231,2.231,2.231,1
20170201|2016-08-04 04:30,4,2.19,2.19,2.19,2.19,1
20170201|2016-08-04 11:30,4,2.1955,2.1955,2.1955,2.1955,1
20170201|2016-08-05 09:00,5,2.183,2.183,2.183,2.183,1
20170201|2016-08-05 12:00,5,2.179,2.179,2.179,2.179,1
20170201|2016-08-08 11:30,8,2.1855,2.1855,2.1855,2.1855,1
20170201|2016-08-09 09:00,9,2.179,2.1795,2.179,2.1795,7
20170201|2016-08-09 12:00,9,2.17,2.17,2.17,2.17,1
20170201|2016-08-10 12:00,10,2.1865,2.1865,2.1865,2.1865,1
20170201|2016-08-11 11:30,11,2.207,2.207,2.207,2.207,1
20170201|2016-08-12 12:00,12,2.159,2.159,2.159,2.159,1
20170201|2016-08-12 15:30,12,2.157,2.157,2.157,2.157,2
20170201|2016-08-15 11:30,15,2.169,2.169,2.169,2.169,1
20170201|2016-08-15 22:00,16,2.163,2.163,2.163,2.163,2
20170201|2016-08-16 03:00,16,2.18,2.18,2.18,2.18,2
20170201|2016-08-16 08:00,16,2.181,2.181,2.181,2.181,1
20170201|2016-08-16 11:30,16,2.1885,2.1885,2.1885,2.1885,1
20170201|2016-08-17 03:00,17,2.172,2.172,2.172,2.172,1
20170201|2016-08-17 08:30,17,2.1775,2.1775,2.1775,2.1775,1
20170201|2016-08-17 11:30,17,2.171,2.171,2.171,2.171,1
20170201|2016-08-18 04:00,18,2.2,2.2,2.2,2.2,1
20170201|2016-08-18 09:30,18,2.1865,2.187,2.1865,2.187,2
20170201|2016-08-18 11:30,18,2.1865,2.1865,2.1865,2.1865,1
20170201|2016-08-18 21:00,19,2.18,2.18,2.18,2.18,1
20170201|2016-08-19 12:00,19,2.185,2.185,2.185,2.185,1
20170201|2016-08-22 03:00,22,2.161,2.161,2.161,2.161,1
20170201|2016-08-22 07:00,22,2.15,2.15,2.15,2.15,19
20170201|2016-08-22 09:00,22,2.1655,2.1655,2.1655,2.1655,2
20170201|2016-08-22 11:30,22,2.159,2.159,2.159,2.159,1
20170201|2016-08-23 07:00,23,2.15,2.15,2.15,2.15,1
20170201|2016-08-23 08:30,23,2.145,2.145,2.145,2.145,8
20170201|2016-08-23 09:00,23,2.141,2.141,2.141,2.141,1
20170201|2016-08-23 10:30,23,2.138,2.138,2.133,2.133,8
20170201|2016-08-23 11:00,23,2.13,2.1305,2.13,2.1305,3
20170201|2016-08-23 12:00,23,2.135,2.135,2.134,2.135,4
20170201|2016-08-23 21:00,24,2.13,2.13,2.13,2.13,3
20170201|2016-08-24 02:00,24,2.1265,2.1285,2.126,2.1285,33
20170201|2016-08-24 02:30,24,2.127,2.127,2.127,2.127,7
20170201|2016-08-24 03:30,24,2.1245,2.1245,2.1245,2.1245,2
20170201|2016-08-24 07:30,24,2.118,2.1185,2.1165,2.1165,125
20170201|2016-08-24 09:00,24,2.118,2.118,2.118,2.118,1
20170201|2016-08-24 12:30,24,2.0955,2.097,2.095,2.096,49
20170201|2016-08-24 14:00,24,2.096,2.096,2.096,2.096,1
20170201|2016-08-24 14:30,24,2.0985,2.0985,2.0985,2.0985,2
20170201|2016-08-25 03:00,25,2.099,2.099,2.099,2.099,2
20170201|2016-08-25 06:30,25,2.1025,2.103,2.1025,2.103,20
20170201|2016-08-25 07:00,25,2.1025,2.1025,2.093,2.093,51
20170201|2016-08-25 07:30,25,2.0925,2.094,2.0925,2.094,3
20170201|2016-08-25 08:30,25,2.0965,2.0965,2.0965,2.0965,4
20170201|2016-08-25 10:00,25,2.095,2.095,2.095,2.095,3
20170201|2016-08-25 11:30,25,2.09,2.09,2.09,2.09,1
20170201|2016-08-25 14:30,25,2.091,2.091,2.091,2.091,1
20170201|2016-08-26 12:00,26,2.0925,2.0925,2.0925,2.0925,1
20170201|2016-08-26 14:00,26,2.0885,2.0885,2.0885,2.0885,1
20170201|2016-08-29 12:00,29,2.0845,2.0845,2.0845,2.0845,1
20170201|2016-08-30 12:00,30,2.083,2.083,2.083,2.083,1
20170201|2016-08-31 09:00,31,2.0905,2.0905,2.0905,2.0905,1
20170201|2016-09-01 10:00,1,2.0855,2.0855,2.0855,2.0855,3
20170201|2016-09-01 11:00,1,2.0895,2.0895,2.0895,2.0895,4
20170201|2016-09-02 09:30,2,2.087,2.0875,2.087,2.0875,10
20170201|2016-09-02 11:00,2,2.0895,2.0895,2.0875,2.0875,4
20170201|2016-09-06 07:30,6,2.0995,2.0995,2.099,2.099,2
20170201|2016-09-06 08:30,6,2.0915,2.0915,2.0915,2.0915,1
20170201|2016-09-06 14:30,6,2.1005,2.1005,2.1005,2.1005,4
20170201|2016-09-07 17:30,8,2.1055,2.1055,2.1055,2.1055,1
20170201|2016-09-09 12:00,9,2.0975,2.0975,2.0975,2.0975,1
20170201|2016-09-12 06:30,12,2.0825,2.0825,2.0825,2.0825,3
20170201|2016-09-12 08:30,12,2.0905,2.0905,2.0905,2.0905,1
20170201|2016-09-13 10:30,13,2.1035,2.1035,2.1035,2.1035,2
20170201|2016-09-15 08:00,15,2.1605,2.1605,2.1605,2.1605,1
20170201|2016-09-15 09:00,15,2.158,2.163,2.158,2.163,8
20170201|2016-09-15 09:30,15,2.161,2.165,2.161,2.165,6
20170201|2016-09-15 11:30,15,2.1655,2.1655,2.1655,2.1655,2
20170201|2016-09-15 12:00,15,2.1655,2.1655,2.1655,2.1655,3
20170201|2016-09-16 08:00,16,2.16,2.16,2.16,2.16,1
20170201|2016-09-16 12:30,16,2.165,2.165,2.165,2.165,1
20170201|2016-09-16 14:30,16,2.165,2.165,2.165,2.165,1
20170201|2016-09-16 15:30,16,2.1665,2.1665,2.1665,2.1665,1
20170201|2016-09-19 07:30,19,2.1605,2.161,2.158,2.1605,28
20170201|2016-09-19 08:00,19,2.1605,2.1635,2.16,2.16,46
20170201|2016-09-21 12:00,21,2.1615,2.1615,2.1615,2.1615,1
20170201|2016-09-21 12:30,21,2.1595,2.1595,2.1595,2.1595,1
20170201|2016-09-21 14:30,21,2.1695,2.1695,2.1695,2.1695,1
20170201|2016-09-27 08:00,27,2.184,2.184,2.184,2.184,4
20170201|2016-09-27 09:30,27,2.1825,2.1825,2.1825,2.1825,1
20170201|2016-09-28 14:00,28,2.2085,2.2085,2.2085,2.2085,2
20170201|2016-09-29 08:30,29,2.2035,2.2035,2.2035,2.2035,1
20170201|2016-09-29 09:00,29,2.2085,2.2085,2.2085,2.2085,5
20170201|2016-09-29 13:00,29,2.191,2.191,2.191,2.191,1
20170201|2016-10-04 06:30,4,2.194,2.194,2.194,2.194,2
20170201|2016-10-04 10:00,4,2.182,2.182,2.182,2.182,1
20170201|2016-10-05 02:00,5,2.169,2.169,2.169,2.169,5
20170201|2016-10-05 09:30,5,2.177,2.177,2.177,2.177,1
20170201|2016-10-05 11:00,5,2.179,2.179,2.179,2.179,1
20170201|2016-10-05 17:30,6,2.176,2.176,2.176,2.176,1
20170201|2016-10-06 08:00,6,2.157,2.157,2.157,2.157,1
20170201|2016-10-06 10:00,6,2.1575,2.1575,2.1575,2.1575,1
20170201|2016-10-06 13:30,6,2.163,2.163,2.163,2.163,2
20170201|2016-10-07 08:30,7,2.1805,2.1805,2.18,2.18,10
20170201|2016-10-10 07:00,10,2.187,2.187,2.187,2.187,2
20170201|2016-10-11 14:00,11,2.193,2.193,2.193,2.193,5
20170201|2016-10-12 13:00,12,2.186,2.186,2.186,2.186,2
20170201|2016-10-12 15:30,12,2.1855,2.1865,2.1855,2.1865,2
20170201|2016-10-13 04:30,13,2.1715,2.1715,2.1715,2.1715,5
20170201|2016-10-13 05:30,13,2.1685,2.1695,2.1685,2.1695,5
20170201|2016-10-13 07:30,13,2.137,2.137,2.137,2.137,2
20170201|2016-10-13 12:00,13,2.1325,2.1325,2.1325,2.1325,2
20170201|2016-10-13 15:00,13,2.1325,2.1325,2.1325,2.1325,1
20170201|2016-10-14 11:00,14,2.118,2.118,2.118,2.118,1
20170201|2016-10-14 13:30,14,2.118,2.118,2.118,2.118,1
20170201|2016-10-17 03:00,17,2.12,2.12,2.12,2.12,1
20170201|2016-10-17 03:30,17,2.123,2.123,2.123,2.123,1
20170201|2016-10-17 05:00,17,2.12,2.12,2.12,2.12,2
20170201|2016-10-17 08:30,17,2.118,2.118,2.118,2.118,1
20170201|2016-10-17 12:00,17,2.116,2.116,2.116,2.116,1
20170201|2016-10-17 15:00,17,2.114,2.114,2.114,2.114,1
20170201|2016-10-18 00:30,18,2.124,2.124,2.124,2.124,1
20170201|2016-10-18 04:30,18,2.1245,2.1245,2.1245,2.1245,1
20170201|2016-10-18 05:00,18,2.1235,2.1235,2.1235,2.1235,1
20170201|2016-10-18 09:00,18,2.1175,2.1175,2.1175,2.1175,1
20170201|2016-10-18 11:00,18,2.1165,2.1165,2.1165,2.1165,1
20170201|2016-10-18 12:00,18,2.1155,2.1155,2.1155,2.1155,1
20170201|2016-10-19 06:00,19,2.111,2.111,2.111,2.111,1
20170201|2016-10-19 08:30,19,2.1,2.1,2.0985,2.0985,5
20170201|2016-10-19 09:30,19,2.1095,2.1095,2.1095,2.1095,4
20170201|2016-10-19 10:00,19,2.116,2.116,2.116,2.116,4
20170201|2016-10-19 10:30,19,2.1175,2.1175,2.1175,2.1175,1
20170201|2016-10-19 12:00,19,2.1125,2.1125,2.1125,2.1125,2
20170201|2016-10-20 13:30,20,2.105,2.105,2.105,2.105,1
20170201|2016-10-21 09:30,21,2.105,2.105,2.105,2.105,1
20170201|2016-10-21 10:30,21,2.098,2.098,2.098,2.098,2
20170201|2016-10-24 09:00,24,2.0975,2.0975,2.0975,2.0975,3
20170201|2016-10-24 10:00,24,2.101,2.101,2.101,2.101,1
20170201|2016-10-24 11:30,24,2.099,2.099,2.099,2.099,1
20170201|2016-10-24 14:00,24,2.103,2.103,2.103,2.103,3
20170201|2016-10-24 15:00,24,2.1025,2.1025,2.1025,2.1025,5
20170201|2016-10-24 15:30,24,2.1045,2.1045,2.1045,2.1045,1
20170201|2016-10-25 08:00,25,2.141,2.141,2.1405,2.1405,8
20170201|2016-10-25 08:30,25,2.151,2.151,2.151,2.151,1
20170201|2016-10-25 09:30,25,2.137,2.137,2.137,2.137,2
20170201|2016-10-25 10:30,25,2.148,2.148,2.148,2.148,1
20170201|2016-10-26 08:00,26,2.1455,2.1455,2.1455,2.1455,1
20170201|2016-10-26 10:00,26,2.15,2.15,2.15,2.15,1
20170201|2016-10-26 13:30,26,2.1505,2.1505,2.1505,2.1505,1
20170201|2016-10-27 08:30,27,2.1605,2.1605,2.16,2.16,6
20170201|2016-10-27 09:30,27,2.1665,2.1665,2.1665,2.1665,1
20170201|2016-10-27 11:00,27,2.1735,2.1735,2.1735,2.1735,1
20170201|2016-10-27 15:00,27,2.1725,2.1725,2.1725,2.1725,4
20170201|2016-10-28 08:30,28,2.184,2.19,2.184,2.1885,12
20170201|2016-10-28 09:00,28,2.191,2.191,2.191,2.191,1
20170201|2016-10-28 10:00,28,2.197,2.197,2.197,2.197,1
20170201|2016-10-28 10:30,28,2.1975,2.1975,2.197,2.197,4
20170201|2016-10-28 12:30,28,2.2015,2.2015,2.2015,2.2015,1
20170201|2016-10-31 01:00,31,2.19,2.19,2.19,2.19,1
20170201|2016-10-31 09:30,31,2.206,2.206,2.206,2.206,3
20170201|2016-10-31 10:30,31,2.216,2.216,2.216,2.216,1
20170201|2016-10-31 21:00,1,2.2125,2.2145,2.212,2.2145,6
20170201|2016-10-31 21:30,1,2.214,2.214,2.214,2.214,1
20170201|2016-11-01 01:30,1,2.216,2.216,2.216,2.216,2
20170201|2016-11-01 02:00,1,2.216,2.216,2.216,2.216,2
20170201|2016-11-01 02:30,1,2.2225,2.2225,2.2215,2.2215,31
20170201|2016-11-01 03:00,1,2.22,2.22,2.22,2.22,2
20170201|2016-11-01 03:30,1,2.218,2.218,2.218,2.218,2
20170201|2016-11-01 08:30,1,2.225,2.225,2.224,2.224,4
20170201|2016-11-01 09:00,1,2.224,2.226,2.2235,2.226,57
20170201|2016-11-01 09:30,1,2.2265,2.2265,2.2265,2.2265,3
20170201|2016-11-01 10:00,1,2.2365,2.2365,2.2365,2.2365,1
20170201|2016-11-01 10:30,1,2.2305,2.2305,2.2305,2.2305,1
20170201|2016-11-01 11:00,1,2.2275,2.2275,2.2275,2.2275,1
20170201|2016-11-01 11:30,1,2.235,2.235,2.235,2.235,2
20170201|2016-11-01 12:30,1,2.235,2.235,2.235,2.235,1
20170201|2016-11-01 18:00,2,2.2375,2.2375,2.2375,2.2375,1
20170201|2016-11-02 00:00,2,2.219,2.219,2.219,2.219,1
20170201|2016-11-02 08:30,2,2.227,2.227,2.227,2.227,2
20170201|2016-11-02 09:30,2,2.2215,2.2215,2.2215,2.2215,3
20170201|2016-11-02 10:00,2,2.23,2.2305,2.23,2.2305,10
20170201|2016-11-02 12:00,2,2.2375,2.2375,2.235,2.235,3
20170201|2016-11-03 08:00,3,2.2445,2.2445,2.2445,2.2445,3
20170201|2016-11-03 09:00,3,2.2495,2.2495,2.2495,2.2495,3
20170201|2016-11-03 10:30,3,2.255,2.256,2.255,2.256,2
20170201|2016-11-03 11:00,3,2.255,2.255,2.255,2.255,1
20170201|2016-11-03 11:30,3,2.256,2.256,2.256,2.256,1
20170201|2016-11-04 07:30,4,2.256,2.256,2.256,2.256,1
20170201|2016-11-04 08:30,4,2.259,2.259,2.259,2.259,1
20170201|2016-11-04 09:30,4,2.2665,2.2665,2.2665,2.2665,3
20170201|2016-11-04 11:30,4,2.271,2.2725,2.271,2.272,4
20170201|2016-11-04 12:00,4,2.27,2.27,2.27,2.27,1
20170201|2016-11-04 13:30,4,2.268,2.268,2.268,2.268,1
20170201|2016-11-04 15:00,4,2.2665,2.2665,2.2665,2.2665,1
20170201|2016-11-04 15:30,4,2.2665,2.2665,2.2665,2.2665,1
20170201|2016-11-06 23:30,7,2.313,2.313,2.313,2.313,1
20170201|2016-11-07 07:30,7,2.296,2.296,2.296,2.296,3
20170201|2016-11-07 09:00,7,2.3015,2.3015,2.3015,2.3015,3
20170201|2016-11-07 10:00,7,2.313,2.313,2.313,2.313,1
20170201|2016-11-07 11:00,7,2.313,2.313,2.3125,2.3125,3
20170201|2016-11-07 11:30,7,2.3175,2.3175,2.3175,2.3175,2
20170201|2016-11-07 12:30,7,2.3195,2.3195,2.3195,2.3195,3
20170201|2016-11-07 13:00,7,2.319,2.319,2.319,2.319,1
20170201|2016-11-08 04:30,8,2.298,2.298,2.298,2.298,3
20170201|2016-11-08 09:00,8,2.3615,2.362,2.3615,2.362,4
20170201|2016-11-08 09:30,8,2.3735,2.3735,2.3735,2.3735,3
20170201|2016-11-08 12:00,8,2.387,2.387,2.386,2.386,4
20170201|2016-11-08 12:30,8,2.3855,2.3855,2.3855,2.3855,2
20170201|2016-11-08 13:30,8,2.3825,2.3825,2.3815,2.3815,6
20170201|2016-11-08 15:00,8,2.3835,2.3835,2.3835,2.3835,3
20170201|2016-11-09 00:30,9,2.3735,2.3735,2.3735,2.3735,1
20170201|2016-11-09 07:00,9,2.4235,2.426,2.4235,2.426,4
20170201|2016-11-09 07:30,9,2.445,2.445,2.445,2.445,1
20170201|2016-11-09 08:00,9,2.448,2.451,2.448,2.451,6
20170201|2016-11-09 08:30,9,2.4455,2.4455,2.4375,2.4375,4
20170201|2016-11-09 12:00,9,2.4665,2.4665,2.4635,2.4635,3
20170201|2016-11-09 14:30,9,2.4685,2.4685,2.4685,2.4685,1
20170201|2016-11-09 15:00,9,2.467,2.467,2.467,2.467,2
20170201|2016-11-09 17:00,10,2.467,2.467,2.467,2.467,1
20170201|2016-11-09 19:30,10,2.539,2.539,2.539,2.539,25
20170201|2016-11-09 20:00,10,2.536,2.5395,2.536,2.5375,11
20170201|2016-11-09 20:30,10,2.5215,2.525,2.5215,2.5235,11
20170201|2016-11-09 21:00,10,2.524,2.524,2.5205,2.5225,48
20170201|2016-11-09 21:30,10,2.521,2.521,2.52,2.52,5
20170201|2016-11-09 22:00,10,2.5245,2.5245,2.5245,2.5245,2
20170201|2016-11-09 22:30,10,2.526,2.526,2.526,2.526,2
20170201|2016-11-09 23:00,10,2.527,2.527,2.527,2.527,2
20170201|2016-11-10 01:30,10,2.545,2.594,2.545,2.594,19
20170201|2016-11-10 02:00,10,2.5885,2.5885,2.5665,2.567,15
20170201|2016-11-10 02:30,10,2.563,2.5755,2.5615,2.571,14
20170201|2016-11-10 03:30,10,2.575,2.58,2.575,2.575,35
20170201|2016-11-10 04:00,10,2.5785,2.579,2.574,2.574,62
20170201|2016-11-10 04:30,10,2.57,2.57,2.57,2.57,50
20170201|2016-11-10 05:00,10,2.566,2.566,2.566,2.566,1
20170201|2016-11-10 05:30,10,2.5665,2.5665,2.5635,2.5635,33
20170201|2016-11-10 06:00,10,2.564,2.564,2.564,2.564,6
20170201|2016-11-10 06:30,10,2.5645,2.566,2.563,2.5645,60
20170201|2016-11-10 07:00,10,2.566,2.566,2.5455,2.5455,100
20170201|2016-11-10 07:30,10,2.5335,2.5335,2.533,2.533,8
20170201|2016-11-10 08:00,10,2.5345,2.547,2.5345,2.547,5
20170201|2016-11-10 08:30,10,2.55,2.561,2.55,2.561,2
20170201|2016-11-10 09:00,10,2.556,2.556,2.556,2.556,1
20170201|2016-11-10 09:30,10,2.538,2.541,2.538,2.541,2
20170201|2016-11-10 11:30,10,2.5565,2.5565,2.5565,2.5565,1
20170201|2016-11-10 14:30,10,2.5455,2.5455,2.5445,2.5445,5
20170201|2016-11-10 15:30,10,2.549,2.549,2.549,2.549,5
20170201|2016-11-11 00:30,11,2.6335,2.6335,2.631,2.631,2
20170201|2016-11-11 02:00,11,2.6475,2.6475,2.6475,2.6475,1
20170201|2016-11-11 03:30,11,2.73,2.7325,2.73,2.7325,51
20170201|2016-11-11 04:30,11,2.7015,2.7015,2.7015,2.7015,1
20170201|2016-11-11 05:00,11,2.696,2.696,2.677,2.677,51
20170201|2016-11-11 05:30,11,2.6865,2.692,2.686,2.692,5
20170201|2016-11-11 07:00,11,2.676,2.7,2.676,2.7,53
20170201|2016-11-11 07:30,11,2.7,2.7,2.7,2.7,50
20170201|2016-11-11 08:00,11,2.6285,2.6285,2.628,2.628,6
20170201|2016-11-11 08:30,11,2.622,2.622,2.528,2.53,8
20170201|2016-11-11 10:00,11,2.5365,2.5365,2.5125,2.5125,2
20170201|2016-11-11 10:30,11,2.521,2.5295,2.521,2.5295,2
20170201|2016-11-11 11:30,11,2.5165,2.5165,2.5165,2.5165,1
20170201|2016-11-11 12:00,11,2.5145,2.5165,2.5145,2.516,10
20170201|2016-11-13 17:30,14,2.5225,2.5225,2.5155,2.5155,40
20170201|2016-11-13 18:00,14,2.5525,2.5555,2.5525,2.5555,20
20170201|2016-11-14 01:00,14,2.565,2.565,2.565,2.565,18
20170201|2016-11-14 01:30,14,2.565,2.581,2.565,2.581,130
20170201|2016-11-14 05:00,14,2.553,2.553,2.5525,2.5525,98
20170201|2016-11-14 05:30,14,2.5525,2.5525,2.5525,2.5525,50
20170201|2016-11-14 09:30,14,2.5165,2.5165,2.5165,2.5165,3
20170201|2016-11-14 10:30,14,2.529,2.529,2.529,2.529,4
20170201|2016-11-14 11:00,14,2.53,2.5305,2.53,2.5305,6
20170201|2016-11-14 11:30,14,2.528,2.528,2.528,2.528,2
20170201|2016-11-14 13:30,14,2.525,2.525,2.525,2.525,3
20170201|2016-11-14 17:30,15,2.5255,2.5255,2.5255,2.5255,1
20170201|2016-11-14 19:00,15,2.555,2.5575,2.555,2.555,5
20170201|2016-11-14 19:30,15,2.5655,2.5655,2.5595,2.5595,33
20170201|2016-11-14 20:00,15,2.5725,2.5725,2.5725,2.5725,1
20170201|2016-11-14 22:00,15,2.541,2.541,2.541,2.541,1
20170201|2016-11-15 07:30,15,2.4785,2.4785,2.4785,2.4785,1
20170201|2016-11-15 08:30,15,2.4805,2.487,2.4805,2.485,7
20170201|2016-11-15 09:00,15,2.5035,2.5035,2.5035,2.5035,4
20170201|2016-11-15 11:00,15,2.502,2.502,2.502,2.502,1
20170201|2016-11-15 11:30,15,2.5115,2.5135,2.5115,2.5135,2
20170201|2016-11-15 12:30,15,2.5095,2.5095,2.5095,2.5095,1
20170201|2016-11-15 17:00,16,2.5125,2.5125,2.5125,2.5125,3
20170201|2016-11-15 20:30,16,2.5,2.502,2.5,2.502,2
20170201|2016-11-16 04:00,16,2.4855,2.4855,2.4855,2.4855,10
20170201|2016-11-16 11:30,16,2.475,2.475,2.475,2.475,2
20170201|2016-11-16 12:30,16,2.4745,2.4745,2.4745,2.4745,3
20170201|2016-11-17 07:00,17,2.48,2.48,2.48,2.48,1
20170201|2016-11-17 08:00,17,2.49,2.49,2.49,2.49,4
20170201|2016-11-17 08:30,17,2.5065,2.507,2.5065,2.507,8
20170201|2016-11-17 10:30,17,2.495,2.495,2.495,2.495,1
20170201|2016-11-17 11:30,17,2.497,2.497,2.497,2.497,1
20170201|2016-11-17 12:30,17,2.493,2.493,2.493,2.493,1
20170201|2016-11-17 14:00,17,2.4905,2.4905,2.4905,2.4905,1
20170201|2016-11-18 08:30,18,2.4885,2.4885,2.4885,2.4885,3
20170201|2016-11-18 10:30,18,2.467,2.467,2.467,2.467,3
20170201|2016-11-18 11:30,18,2.473,2.473,2.473,2.473,2
20170201|2016-11-18 13:30,18,2.4755,2.4755,2.4755,2.4755,2
20170201|2016-11-21 09:00,21,2.5265,2.5265,2.5265,2.5265,1
20170201|2016-11-21 10:00,21,2.527,2.527,2.527,2.527,1
20170201|2016-11-21 10:30,21,2.526,2.526,2.526,2.526,1
20170201|2016-11-21 11:00,21,2.528,2.528,2.528,2.528,1
20170201|2016-11-21 11:30,21,2.5245,2.5245,2.524,2.524,3
20170201|2016-11-21 12:30,21,2.5235,2.5235,2.5235,2.5235,1
20170201|2016-11-21 13:00,21,2.525,2.5255,2.525,2.5255,4
20170201|2016-11-21 13:30,21,2.525,2.525,2.525,2.525,1
20170201|2016-11-21 14:30,21,2.5255,2.5265,2.5255,2.5265,3
20170201|2016-11-21 19:00,22,2.5595,2.5595,2.5595,2.5595,1
20170201|2016-11-22 01:00,22,2.5745,2.5745,2.5745,2.5745,1
20170201|2016-11-22 07:30,22,2.54,2.54,2.535,2.535,8
20170201|2016-11-22 10:30,22,2.5485,2.5485,2.5485,2.5485,1
20170201|2016-11-22 11:30,22,2.553,2.553,2.553,2.553,2
20170201|2016-11-22 13:00,22,2.548,2.548,2.548,2.548,4
20170201|2016-11-22 21:00,23,2.5555,2.5555,2.5555,2.5555,2
20170201|2016-11-23 06:30,23,2.5385,2.5385,2.5385,2.5385,2
20170201|2016-11-23 09:00,23,2.5925,2.5925,2.5925,2.5925,4
20170201|2016-11-23 09:30,23,2.6035,2.604,2.6035,2.604,2
20170201|2016-11-23 10:00,23,2.602,2.602,2.602,2.602,12
20170201|2016-11-23 11:00,23,2.6145,2.6145,2.6145,2.6145,1
20170201|2016-11-23 11:30,23,2.614,2.614,2.614,2.614,2
20170201|2016-11-23 12:00,23,2.614,2.615,2.613,2.613,8
20170201|2016-11-23 12:30,23,2.6265,2.6265,2.6265,2.6265,1
20170201|2016-11-23 13:00,23,2.625,2.625,2.625,2.625,3
20170201|2016-11-23 20:00,25,2.685,2.685,2.685,2.685,1
20170201|2016-11-23 22:30,25,2.688,2.688,2.688,2.688,1
20170201|2016-11-25 01:30,25,2.664,2.664,2.661,2.661,4
20170201|2016-11-25 08:00,25,2.663,2.663,2.663,2.663,5
20170201|2016-11-25 08:30,25,2.6575,2.6575,2.6575,2.6575,5
20170201|2016-11-25 10:30,25,2.675,2.675,2.675,2.675,2
20170201|2016-11-25 12:00,25,2.678,2.678,2.677,2.677,13
20170201|2016-11-27 18:30,28,2.6695,2.6695,2.6695,2.6695,5
20170201|2016-11-27 21:00,28,2.6895,2.691,2.6895,2.691,3
20170201|2016-11-27 21:30,28,2.691,2.691,2.691,2.691,2
20170201|2016-11-27 23:30,28,2.699,2.699,2.699,2.699,1
20170201|2016-11-28 00:30,28,2.729,2.729,2.729,2.729,9
20170201|2016-11-28 07:00,28,2.6845,2.6865,2.6845,2.6865,13
20170201|2016-11-28 08:00,28,2.682,2.6845,2.682,2.6845,6
20170201|2016-11-28 10:00,28,2.6915,2.6915,2.6915,2.6915,1
20170201|2016-11-28 10:30,28,2.685,2.685,2.685,2.685,3
20170201|2016-11-28 11:00,28,2.6675,2.6675,2.6675,2.6675,1
20170201|2016-11-28 11:30,28,2.667,2.667,2.6655,2.6655,3
20170201|2016-11-28 12:00,28,2.6655,2.6655,2.663,2.663,8
20170201|2016-11-28 21:30,29,2.6175,2.6175,2.6175,2.6175,1
20170201|2016-11-28 23:30,29,2.6095,2.6095,2.6095,2.6095,1
20170201|2016-11-29 01:00,29,2.6195,2.6205,2.6195,2.6205,2
20170201|2016-11-29 02:30,29,2.638,2.638,2.638,2.638,1
20170201|2016-11-29 03:00,29,2.6325,2.6325,2.6325,2.6325,1
20170201|2016-11-29 04:30,29,2.625,2.625,2.625,2.625,1
20170201|2016-11-29 07:00,29,2.6185,2.6185,2.6185,2.6185,5
20170201|2016-11-29 07:30,29,2.6305,2.6305,2.629,2.629,2
20170201|2016-11-29 08:00,29,2.623,2.623,2.6185,2.6185,2
20170201|2016-11-29 09:00,29,2.59,2.59,2.59,2.59,2
20170201|2016-11-29 10:00,29,2.601,2.601,2.601,2.601,2
20170201|2016-11-29 10:30,29,2.591,2.591,2.591,2.591,8
20170201|2016-11-29 11:00,29,2.593,2.593,2.593,2.593,1
20170201|2016-11-29 12:00,29,2.6065,2.6065,2.6055,2.6065,9
20170201|2016-11-29 12:30,29,2.605,2.605,2.605,2.605,1
20170201|2016-11-29 21:30,30,2.5635,2.5635,2.5635,2.5635,1
20170201|2016-11-29 22:00,30,2.5645,2.5645,2.5645,2.5645,1
20170201|2016-11-29 23:30,30,2.5715,2.5715,2.5715,2.5715,1
20170201|2016-11-30 02:00,30,2.584,2.584,2.584,2.584,1
20170201|2016-11-30 05:00,30,2.615,2.615,2.615,2.615,2
20170201|2016-11-30 07:00,30,2.6115,2.6115,2.6115,2.6115,3
20170201|2016-11-30 08:00,30,2.65,2.65,2.65,2.65,2
20170201|2016-11-30 09:00,30,2.635,2.635,2.635,2.635,3
20170201|2016-11-30 09:30,30,2.629,2.629,2.629,2.629,1
20170201|2016-11-30 10:30,30,2.636,2.64,2.636,2.64,4
20170201|2016-11-30 11:30,30,2.6295,2.6295,2.6295,2.6295,2
20170201|2016-11-30 12:00,30,2.629,2.629,2.627,2.6285,7
20170201|2016-11-30 15:30,30,2.629,2.629,2.629,2.629,1
20170201|2016-11-30 19:00,1,2.627,2.627,2.627,2.627,1
20170201|2016-12-01 04:00,1,2.6225,2.6225,2.6225,2.6225,5
20170201|2016-12-01 05:30,1,2.615,2.615,2.615,2.615,1
20170201|2016-12-01 07:30,1,2.6165,2.6165,2.6165,2.6165,1
20170201|2016-12-01 09:30,1,2.637,2.6395,2.636,2.636,22
20170201|2016-12-01 10:00,1,2.641,2.641,2.6395,2.641,7
20170201|2016-12-01 10:30,1,2.625,2.633,2.625,2.633,6
20170201|2016-12-01 12:00,1,2.64,2.64,2.64,2.64,1
20170201|2016-12-01 13:00,1,2.6365,2.6365,2.6365,2.6365,1
20170201|2016-12-01 13:30,1,2.6345,2.6345,2.6345,2.6345,2
20170201|2016-12-01 18:00,2,2.6265,2.6265,2.6265,2.6265,1
20170201|2016-12-01 23:30,2,2.6005,2.6005,2.6005,2.6005,1
20170201|2016-12-02 02:00,2,2.61,2.61,2.61,2.61,8
20170201|2016-12-02 03:00,2,2.606,2.607,2.606,2.607,17
20170201|2016-12-02 05:30,2,2.607,2.607,2.607,2.607,10
20170201|2016-12-02 07:30,2,2.595,2.595,2.595,2.595,1
20170201|2016-12-02 09:30,2,2.626,2.626,2.626,2.626,1
20170201|2016-12-02 10:30,2,2.6125,2.6125,2.6125,2.6125,2
20170201|2016-12-02 12:00,2,2.6235,2.6235,2.623,2.623,2
20170201|2016-12-04 19:00,5,2.605,2.605,2.605,2.605,1
20170201|2016-12-04 19:30,5,2.615,2.615,2.615,2.615,1
20170201|2016-12-04 20:00,5,2.65,2.65,2.65,2.65,1
20170201|2016-12-05 01:30,5,2.6585,2.6585,2.6585,2.6585,1
20170201|2016-12-05 07:30,5,2.6875,2.695,2.6855,2.695,11
20170201|2016-12-05 08:00,5,2.69,2.69,2.69,2.69,2
20170201|2016-12-05 09:00,5,2.702,2.702,2.698,2.698,2
20170201|2016-12-05 10:00,5,2.7055,2.7055,2.7055,2.7055,1
20170201|2016-12-05 10:30,5,2.701,2.701,2.701,2.701,1
20170201|2016-12-05 11:00,5,2.7015,2.7015,2.701,2.701,8
20170201|2016-12-05 11:30,5,2.696,2.696,2.695,2.696,13
20170201|2016-12-05 12:00,5,2.6955,2.696,2.6955,2.696,5
20170201|2016-12-05 17:00,6,2.689,2.689,2.688,2.688,2
20170201|2016-12-06 05:00,6,2.67,2.67,2.67,2.67,5
20170201|2016-12-06 07:00,6,2.657,2.664,2.657,2.664,7
20170201|2016-12-06 09:30,6,2.676,2.681,2.676,2.681,8
20170201|2016-12-06 10:30,6,2.6665,2.6665,2.6665,2.6665,1
20170201|2016-12-06 11:00,6,2.6705,2.689,2.6705,2.6875,14
20170201|2016-12-06 11:30,6,2.678,2.678,2.678,2.678,1
20170201|2016-12-06 12:00,6,2.679,2.6795,2.679,2.6795,3
20170201|2016-12-06 21:30,7,2.6605,2.6605,2.6605,2.6605,5
20170201|2016-12-07 00:00,7,2.6915,2.6915,2.6915,2.6915,3
20170201|2016-12-07 01:00,7,2.694,2.694,2.694,2.694,2
20170201|2016-12-07 06:00,7,2.682,2.682,2.682,2.682,9
20170201|2016-12-07 07:00,7,2.683,2.683,2.673,2.673,5
20170201|2016-12-07 07:30,7,2.69,2.69,2.69,2.69,1
20170201|2016-12-07 08:30,7,2.664,2.6705,2.661,2.661,9
20170201|2016-12-07 09:30,7,2.643,2.643,2.6275,2.6275,34
20170201|2016-12-07 11:00,7,2.6295,2.6295,2.628,2.629,13
20170201|2016-12-07 11:30,7,2.6405,2.6405,2.6405,2.6405,1
20170201|2016-12-07 12:00,7,2.6425,2.6425,2.6425,2.6425,1
20170201|2016-12-07 15:30,7,2.6445,2.6445,2.6445,2.6445,1
20170201|2016-12-07 20:00,8,2.637,2.637,2.637,2.637,4
20170201|2016-12-07 20:30,8,2.637,2.637,2.637,2.637,6
20170201|2016-12-08 00:30,8,2.636,2.636,2.636,2.636,2
20170201|2016-12-08 01:00,8,2.6355,2.6355,2.6355,2.6355,2
20170201|2016-12-08 02:00,8,2.619,2.619,2.619,2.619,2
20170201|2016-12-08 02:30,8,2.6195,2.6195,2.6195,2.6195,4
20170201|2016-12-08 07:00,8,2.662,2.662,2.662,2.662,1
20170201|2016-12-08 08:00,8,2.64,2.64,2.64,2.64,1
20170201|2016-12-08 09:00,8,2.6205,2.6205,2.6205,2.6205,5
20170201|2016-12-08 09:30,8,2.62,2.62,2.62,2.62,1
20170201|2016-12-08 10:00,8,2.6265,2.6265,2.6205,2.6205,2
20170201|2016-12-08 11:00,8,2.624,2.624,2.6225,2.623,13
20170201|2016-12-08 12:00,8,2.623,2.623,2.6225,2.623,6
20170201|2016-12-08 21:00,9,2.65,2.6505,2.6495,2.6495,12
20170201|2016-12-08 23:30,9,2.647,2.647,2.647,2.647,1
20170201|2016-12-09 07:00,9,2.644,2.647,2.644,2.647,10
20170201|2016-12-09 08:30,9,2.6435,2.6435,2.6435,2.6435,2
20170201|2016-12-09 09:30,9,2.658,2.658,2.658,2.658,1
20170201|2016-12-09 10:00,9,2.65,2.65,2.644,2.644,2
20170201|2016-12-09 10:30,9,2.6475,2.6475,2.6475,2.6475,2
20170201|2016-12-09 11:00,9,2.6525,2.653,2.6525,2.653,13
20170201|2016-12-09 12:00,9,2.6455,2.6495,2.645,2.6495,11
20170201|2016-12-11 20:30,12,2.659,2.659,2.659,2.659,1
20170201|2016-12-11 23:30,12,2.664,2.664,2.664,2.664,1
20170201|2016-12-12 00:30,12,2.647,2.647,2.6375,2.6405,8
20170201|2016-12-12 01:00,12,2.6375,2.639,2.6355,2.6355,6
20170201|2016-12-12 02:00,12,2.651,2.651,2.651,2.651,1
20170201|2016-12-12 04:00,12,2.6195,2.6195,2.6195,2.6195,1
20170201|2016-12-12 07:00,12,2.6255,2.626,2.6255,2.626,2
20170201|2016-12-12 08:30,12,2.625,2.625,2.6245,2.6245,3
20170201|2016-12-12 10:00,12,2.624,2.624,2.624,2.624,1
20170201|2016-12-12 11:30,12,2.614,2.616,2.614,2.6155,3
20170201|2016-12-12 13:30,12,2.605,2.605,2.605,2.605,1
20170201|2016-12-12 14:00,12,2.604,2.604,2.604,2.604,1
20170201|2016-12-12 18:00,13,2.5915,2.5915,2.5915,2.5915,1
20170201|2016-12-12 18:30,13,2.598,2.598,2.598,2.598,3
20170201|2016-12-13 01:00,13,2.605,2.605,2.605,2.605,2
20170201|2016-12-13 07:00,13,2.623,2.623,2.623,2.623,2
20170201|2016-12-13 08:30,13,2.5915,2.5915,2.5825,2.5825,5
20170201|2016-12-13 09:00,13,2.569,2.569,2.568,2.568,3
20170201|2016-12-13 10:00,13,2.5805,2.5845,2.5805,2.5845,5
20170201|2016-12-13 10:30,13,2.5855,2.5855,2.583,2.583,2
20170201|2016-12-13 11:00,13,2.5805,2.581,2.5805,2.5805,14
20170201|2016-12-13 11:30,13,2.585,2.595,2.585,2.595,4
20170201|2016-12-13 12:00,13,2.5945,2.5945,2.5945,2.5945,1
20170201|2016-12-13 19:30,14,2.59,2.592,2.59,2.592,4
20170201|2016-12-13 21:00,14,2.5865,2.5865,2.5865,2.5865,6
20170201|2016-12-14 01:00,14,2.59,2.59,2.5845,2.5845,3
20170201|2016-12-14 02:00,14,2.575,2.6105,2.575,2.6,6
20170201|2016-12-14 07:30,14,2.5965,2.5965,2.5965,2.5965,2
20170201|2016-12-14 08:00,14,2.599,2.599,2.599,2.599,2
20170201|2016-12-14 08:30,14,2.5995,2.5995,2.5995,2.5995,2
20170201|2016-12-14 09:30,14,2.5995,2.5995,2.596,2.596,4
20170201|2016-12-14 10:00,14,2.592,2.592,2.592,2.592,2
20170201|2016-12-14 10:30,14,2.594,2.594,2.5935,2.5935,8
20170201|2016-12-14 11:00,14,2.596,2.597,2.596,2.597,8
20170201|2016-12-14 11:30,14,2.6005,2.6005,2.6005,2.6005,1
20170201|2016-12-14 14:00,14,2.597,2.597,2.597,2.597,2
20170201|2016-12-14 20:30,15,2.6105,2.6105,2.6105,2.6105,6
20170201|2016-12-15 00:30,15,2.6045,2.6045,2.604,2.604,2
20170201|2016-12-15 04:00,15,2.585,2.585,2.585,2.585,6
20170201|2016-12-15 08:00,15,2.5845,2.5845,2.5845,2.5845,1
20170201|2016-12-15 08:30,15,2.588,2.588,2.588,2.588,6
20170201|2016-12-15 09:00,15,2.596,2.596,2.596,2.596,1
20170201|2016-12-15 09:30,15,2.6,2.6,2.6,2.6,1
20170201|2016-12-15 10:30,15,2.608,2.6085,2.605,2.605,18
20170201|2016-12-15 11:00,15,2.602,2.602,2.602,2.602,2
20170201|2016-12-15 11:30,15,2.597,2.597,2.5955,2.5955,3
20170201|2016-12-15 12:00,15,2.597,2.597,2.5955,2.5965,13
20170201|2016-12-15 13:30,15,2.6015,2.6015,2.6015,2.6015,2
20170201|2016-12-16 03:30,16,2.573,2.573,2.573,2.573,1
20170201|2016-12-16 04:00,16,2.574,2.574,2.574,2.574,1
20170201|2016-12-16 06:30,16,2.569,2.569,2.569,2.569,4
20170201|2016-12-16 07:30,16,2.5725,2.5725,2.5725,2.5725,2
20170201|2016-12-16 08:00,16,2.565,2.565,2.56,2.563,6
20170201|2016-12-16 08:30,16,2.576,2.576,2.5745,2.5745,7
20170201|2016-12-16 09:30,16,2.5665,2.5665,2.5645,2.5645,4
20170201|2016-12-16 10:00,16,2.564,2.564,2.564,2.564,1
20170201|2016-12-16 10:30,16,2.5555,2.5555,2.5555,2.5555,1
20170201|2016-12-16 11:00,16,2.56,2.56,2.56,2.56,1
20170201|2016-12-16 11:30,16,2.553,2.561,2.553,2.561,12
20170201|2016-12-16 12:00,16,2.5605,2.561,2.5605,2.561,2
20170201|2016-12-16 12:30,16,2.5625,2.5625,2.5625,2.5625,11
20170201|2016-12-16 13:30,16,2.555,2.555,2.555,2.555,1
20170201|2016-12-16 14:30,16,2.55,2.55,2.55,2.55,20
20170201|2016-12-16 15:30,16,2.544,2.544,2.544,2.544,4
20170201|2016-12-18 22:30,19,2.5455,2.546,2.545,2.546,8
20170201|2016-12-18 23:30,19,2.543,2.543,2.543,2.543,7
20170201|2016-12-19 04:00,19,2.5285,2.5285,2.5285,2.5285,2
20170201|2016-12-19 06:30,19,2.5195,2.5195,2.5195,2.5195,2
20170201|2016-12-19 07:00,19,2.5155,2.5155,2.5155,2.5155,1
20170201|2016-12-19 07:30,19,2.5125,2.5125,2.5125,2.5125,3
20170201|2016-12-19 08:30,19,2.4955,2.4955,2.4795,2.4795,9
20170201|2016-12-19 09:00,19,2.4935,2.4985,2.4935,2.4985,7
20170201|2016-12-19 09:30,19,2.503,2.503,2.5,2.5,2
20170201|2016-12-19 10:30,19,2.491,2.4915,2.491,2.4915,11
20170201|2016-12-19 11:00,19,2.4915,2.4915,2.4915,2.4915,1
20170201|2016-12-19 11:30,19,2.4935,2.4955,2.4935,2.4955,3
20170201|2016-12-19 12:30,19,2.4935,2.4935,2.4915,2.4915,16
20170201|2016-12-19 23:30,20,2.4825,2.4825,2.4825,2.4825,1
20170201|2016-12-20 01:00,20,2.486,2.486,2.486,2.486,2
20170201|2016-12-20 02:30,20,2.484,2.484,2.484,2.484,1
20170201|2016-12-20 03:00,20,2.4925,2.4925,2.4925,2.4925,4
20170201|2016-12-20 03:30,20,2.5035,2.5035,2.5035,2.5035,1
20170201|2016-12-20 05:00,20,2.4975,2.4975,2.4975,2.4975,3
20170201|2016-12-20 06:30,20,2.494,2.494,2.494,2.494,1
20170201|2016-12-20 07:00,20,2.4955,2.4955,2.4955,2.4955,2
20170201|2016-12-20 08:30,20,2.4885,2.489,2.4885,2.489,5
20170201|2016-12-20 09:00,20,2.49,2.4915,2.49,2.4915,3
20170201|2016-12-20 10:30,20,2.495,2.496,2.495,2.4955,15
20170201|2016-12-20 11:00,20,2.4965,2.4965,2.4965,2.4965,1
20170201|2016-12-20 11:30,20,2.4975,2.4975,2.4975,2.4975,1
20170201|2016-12-20 12:00,20,2.5,2.5,2.4985,2.4985,12
20170201|2016-12-20 13:30,20,2.499,2.499,2.499,2.499,1
20170201|2016-12-20 14:00,20,2.4975,2.498,2.4975,2.498,5
20170201|2016-12-21 01:00,21,2.5135,2.5135,2.5135,2.5135,2
20170201|2016-12-21 07:00,21,2.5065,2.5065,2.5065,2.5065,10
20170201|2016-12-21 08:00,21,2.508,2.5095,2.508,2.5095,2
20170201|2016-12-21 09:00,21,2.494,2.497,2.494,2.497,2
20170201|2016-12-21 10:30,21,2.4985,2.4985,2.4985,2.4985,1
20170201|2016-12-21 11:00,21,2.495,2.495,2.494,2.494,17
20170201|2016-12-21 11:30,21,2.4945,2.4945,2.4945,2.4945,1
20170201|2016-12-21 23:30,22,2.47,2.47,2.47,2.47,5
20170201|2016-12-22 00:30,22,2.47,2.47,2.4685,2.4685,8
20170201|2016-12-22 07:30,22,2.463,2.463,2.46,2.461,5
20170201|2016-12-22 08:00,22,2.4665,2.4815,2.4665,2.4815,9
20170201|2016-12-22 08:30,22,2.4905,2.493,2.489,2.489,3
20170201|2016-12-22 09:30,22,2.4995,2.4995,2.4995,2.4995,2
20170201|2016-12-22 10:00,22,2.4925,2.493,2.492,2.493,22
20170201|2016-12-22 10:30,22,2.497,2.499,2.497,2.499,2
20170201|2016-12-22 11:00,22,2.497,2.497,2.497,2.497,11
20170201|2016-12-22 18:00,23,2.506,2.506,2.506,2.506,2
20170201|2016-12-22 18:30,23,2.506,2.506,2.506,2.506,3
20170201|2016-12-22 19:00,23,2.504,2.504,2.504,2.504,1
20170201|2016-12-23 00:30,23,2.507,2.5075,2.507,2.5075,9
20170201|2016-12-23 03:00,23,2.5,2.5005,2.5,2.5005,2
20170201|2016-12-23 05:30,23,2.495,2.495,2.495,2.495,2
20170201|2016-12-23 06:30,23,2.4915,2.4915,2.491,2.491,10
20170201|2016-12-23 07:00,23,2.5015,2.5015,2.5015,2.5015,5
20170201|2016-12-23 08:30,23,2.4895,2.4895,2.4895,2.4895,4
20170201|2016-12-23 09:00,23,2.489,2.489,2.489,2.489,3
20170201|2016-12-23 10:00,23,2.481,2.481,2.48,2.48,2
20170201|2016-12-23 10:30,23,2.48,2.48,2.476,2.476,13
20170201|2016-12-26 17:00,27,2.4705,2.4705,2.46,2.46,13
20170201|2016-12-26 18:00,27,2.453,2.453,2.453,2.453,1
20170201|2016-12-26 18:30,27,2.454,2.454,2.454,2.454,1
20170201|2016-12-26 19:30,27,2.455,2.459,2.455,2.459,2
20170201|2016-12-26 21:30,27,2.459,2.459,2.459,2.459,1
20170201|2016-12-27 00:30,27,2.474,2.474,2.474,2.474,10
20170201|2016-12-27 02:30,27,2.472,2.4725,2.472,2.4725,5
20170201|2016-12-27 03:00,27,2.472,2.472,2.472,2.472,2
20170201|2016-12-27 05:30,27,2.4715,2.4715,2.4715,2.4715,1
20170201|2016-12-27 07:00,27,2.469,2.469,2.469,2.469,2
20170201|2016-12-27 08:00,27,2.483,2.484,2.483,2.484,3
20170201|2016-12-27 08:30,27,2.4865,2.4865,2.4865,2.4865,2
20170201|2016-12-27 09:00,27,2.4845,2.4845,2.4845,2.4845,5
20170201|2016-12-27 09:30,27,2.517,2.5175,2.517,2.5175,2
20170201|2016-12-27 10:00,27,2.5185,2.5215,2.5185,2.5215,2
20170201|2016-12-27 10:30,27,2.517,2.517,2.517,2.517,1
20170201|2016-12-27 11:30,27,2.514,2.514,2.5115,2.5115,14
20170201|2016-12-27 12:00,27,2.5125,2.5125,2.5125,2.5125,1
20170201|2016-12-27 21:00,28,2.521,2.5225,2.521,2.5225,3
20170201|2016-12-27 23:30,28,2.522,2.522,2.522,2.522,3
20170201|2016-12-28 00:00,28,2.51,2.51,2.51,2.51,1
20170201|2016-12-28 01:30,28,2.503,2.503,2.503,2.503,1
20170201|2016-12-28 02:30,28,2.499,2.499,2.499,2.499,2
20170201|2016-12-28 06:30,28,2.493,2.4955,2.493,2.4955,18
20170201|2016-12-28 07:00,28,2.4975,2.4975,2.497,2.497,3
20170201|2016-12-28 08:00,28,2.498,2.498,2.498,2.498,2
20170201|2016-12-28 09:00,28,2.5015,2.5015,2.5005,2.501,101
20170201|2016-12-28 11:00,28,2.501,2.501,2.501,2.501,1
20170201|2016-12-28 11:30,28,2.4965,2.4965,2.4965,2.4965,1
20170201|2016-12-28 12:30,28,2.504,2.504,2.504,2.504,1
20170201|2016-12-28 14:00,28,2.501,2.501,2.501,2.501,1
20170201|2016-12-28 15:30,28,2.502,2.502,2.502,2.502,2
20170201|2016-12-29 08:30,29,2.504,2.504,2.504,2.504,4
20170201|2016-12-29 09:00,29,2.497,2.497,2.4865,2.488,6
20170201|2016-12-29 09:30,29,2.487,2.487,2.487,2.487,2
20170201|2016-12-29 11:00,29,2.486,2.486,2.486,2.486,2
20170201|2016-12-29 12:00,29,2.4855,2.4855,2.4855,2.4855,2
20170201|2016-12-29 12:30,29,2.487,2.487,2.487,2.487,1
20170201|2016-12-30 00:00,30,2.4985,2.4985,2.4985,2.4985,2
20170201|2016-12-30 02:30,30,2.4965,2.4965,2.4965,2.4965,2
20170201|2016-12-30 08:00,30,2.509,2.509,2.509,2.509,2
20170201|2016-12-30 08:30,30,2.508,2.508,2.508,2.508,2
20170201|2016-12-30 09:30,30,2.51,2.511,2.51,2.511,15
20170201|2016-12-30 10:00,30,2.511,2.511,2.506,2.506,4
20170201|2016-12-30 11:00,30,2.506,2.506,2.5055,2.5055,2
20170201|2016-12-30 11:30,30,2.5025,2.5025,2.5025,2.5025,2
20170201|2016-12-30 12:00,30,2.5015,2.5015,2.5015,2.5015,2
20170201|2016-12-30 12:30,30,2.502,2.502,2.502,2.502,1
20170201|2016-12-30 15:00,30,2.504,2.504,2.504,2.504,1
20170201|2017-01-02 17:00,3,2.506,2.514,2.506,2.514,5
20170201|2017-01-02 17:30,3,2.512,2.512,2.512,2.512,4
20170201|2017-01-02 19:00,3,2.533,2.5345,2.533,2.534,8
20170201|2017-01-02 20:00,3,2.5285,2.5285,2.5285,2.5285,1
20170201|2017-01-02 21:00,3,2.542,2.542,2.536,2.536,2
20170201|2017-01-02 22:00,3,2.539,2.539,2.539,2.539,1
20170201|2017-01-02 22:30,3,2.5415,2.5415,2.5415,2.5415,1
20170201|2017-01-03 00:30,3,2.534,2.534,2.518,2.518,4
20170201|2017-01-03 01:00,3,2.522,2.525,2.522,2.525,2
20170201|2017-01-03 02:00,3,2.537,2.537,2.537,2.537,2
20170201|2017-01-03 06:30,3,2.532,2.532,2.532,2.532,1
20170201|2017-01-03 07:00,3,2.527,2.527,2.527,2.527,2
20170201|2017-01-03 07:30,3,2.514,2.514,2.514,2.514,1
20170201|2017-01-03 08:00,3,2.507,2.5075,2.4985,2.4985,16
20170201|2017-01-03 08:30,3,2.4935,2.5,2.4935,2.5,5
20170201|2017-01-03 09:00,3,2.499,2.499,2.497,2.497,10
20170201|2017-01-03 09:30,3,2.496,2.496,2.491,2.491,3
20170201|2017-01-03 10:00,3,2.493,2.493,2.493,2.493,1
20170201|2017-01-03 11:00,3,2.488,2.488,2.488,2.488,1
20170201|2017-01-03 11:30,3,2.489,2.4895,2.489,2.4895,9
20170201|2017-01-03 12:00,3,2.485,2.486,2.4845,2.486,12
20170201|2017-01-03 13:00,3,2.484,2.484,2.484,2.484,2
20170201|2017-01-03 13:30,3,2.486,2.486,2.486,2.486,1
20170201|2017-01-03 14:00,3,2.486,2.4865,2.486,2.4865,5
20170201|2017-01-03 18:00,4,2.487,2.487,2.487,2.487,2
20170201|2017-01-03 19:30,4,2.478,2.478,2.478,2.478,2
20170201|2017-01-04 00:30,4,2.502,2.504,2.502,2.504,3
20170201|2017-01-04 02:00,4,2.51,2.51,2.506,2.506,4
20170201|2017-01-04 03:00,4,2.506,2.506,2.506,2.506,5
20170201|2017-01-04 06:00,4,2.5025,2.5025,2.5025,2.5025,1
20170201|2017-01-04 06:30,4,2.5025,2.5025,2.5,2.5,3
20170201|2017-01-04 07:00,4,2.51,2.53,2.51,2.53,11
20170201|2017-01-04 07:30,4,2.537,2.552,2.537,2.552,5
20170201|2017-01-04 08:30,4,2.5465,2.5465,2.5465,2.5465,1
20170201|2017-01-04 09:00,4,2.5455,2.5455,2.5455,2.5455,1
20170201|2017-01-04 10:00,4,2.55,2.55,2.55,2.55,1
20170201|2017-01-04 10:30,4,2.553,2.5565,2.5515,2.5565,5
20170201|2017-01-04 11:00,4,2.552,2.552,2.5515,2.5515,2
20170201|2017-01-04 11:30,4,2.554,2.554,2.55,2.5515,42
20170201|2017-01-04 12:00,4,2.551,2.552,2.55,2.55,50
20170201|2017-01-04 12:30,4,2.5525,2.553,2.5525,2.5525,20
20170201|2017-01-04 14:00,4,2.5535,2.5535,2.5535,2.5535,3
20170201|2017-01-04 15:30,4,2.5535,2.555,2.5535,2.555,8
20170201|2017-01-04 20:00,5,2.5455,2.5455,2.5455,2.5455,1
20170201|2017-01-04 23:30,5,2.5765,2.581,2.5765,2.581,4
20170201|2017-01-05 01:00,5,2.5705,2.5705,2.5705,2.5705,1
20170201|2017-01-05 01:30,5,2.565,2.565,2.565,2.565,2
20170201|2017-01-05 03:00,5,2.555,2.555,2.555,2.555,1
20170201|2017-01-05 03:30,5,2.557,2.557,2.557,2.557,1
20170201|2017-01-05 05:00,5,2.5545,2.5545,2.5545,2.5545,27
20170201|2017-01-05 06:30,5,2.555,2.555,2.555,2.555,1
20170201|2017-01-05 07:00,5,2.5505,2.5505,2.5505,2.5505,1
20170201|2017-01-05 07:30,5,2.546,2.546,2.546,2.546,1
20170201|2017-01-05 08:00,5,2.541,2.5435,2.541,2.5435,2
20170201|2017-01-05 08:30,5,2.5495,2.555,2.5495,2.555,3
20170201|2017-01-05 09:00,5,2.554,2.554,2.554,2.554,1
20170201|2017-01-05 09:30,5,2.55,2.55,2.546,2.546,3
20170201|2017-01-05 10:00,5,2.537,2.537,2.5315,2.5315,4
20170201|2017-01-05 10:30,5,2.533,2.533,2.532,2.532,11
20170201|2017-01-05 11:00,5,2.534,2.534,2.534,2.534,8
20170201|2017-01-05 12:00,5,2.5335,2.5335,2.5325,2.5325,6
20170201|2017-01-05 12:30,5,2.5315,2.5315,2.5315,2.5315,2
20170201|2017-01-05 13:00,5,2.5325,2.5325,2.5325,2.5325,1
20170201|2017-01-05 17:00,6,2.5305,2.5305,2.5305,2.5305,1
20170201|2017-01-05 19:00,6,2.535,2.535,2.535,2.535,1
20170201|2017-01-05 20:00,6,2.5395,2.541,2.5395,2.541,3
20170201|2017-01-06 02:30,6,2.5225,2.5225,2.5225,2.5225,2
20170201|2017-01-06 03:00,6,2.525,2.525,2.525,2.525,1
20170201|2017-01-06 06:30,6,2.5225,2.5225,2.522,2.5225,33
20170201|2017-01-06 08:30,6,2.508,2.5195,2.508,2.5195,11
20170201|2017-01-06 09:00,6,2.5195,2.5195,2.5195,2.5195,1
20170201|2017-01-06 10:00,6,2.5195,2.5195,2.5195,2.5195,1
20170201|2017-01-06 10:30,6,2.531,2.536,2.531,2.533,4
20170201|2017-01-06 11:00,6,2.5385,2.5395,2.5385,2.5395,11
20170201|2017-01-06 12:00,6,2.541,2.541,2.541,2.541,1
20170201|2017-01-06 12:30,6,2.535,2.535,2.535,2.535,1
20170201|2017-01-06 14:00,6,2.536,2.536,2.536,2.536,1
20170201|2017-01-06 15:30,6,2.5375,2.5395,2.5375,2.5395,6
20170201|2017-01-08 18:30,9,2.5415,2.5415,2.5415,2.5415,1
20170201|2017-01-09 01:30,9,2.5425,2.5425,2.5425,2.5425,1
20170201|2017-01-09 07:30,9,2.5235,2.5235,2.523,2.523,2
20170201|2017-01-09 08:30,9,2.525,2.525,2.525,2.525,1
20170201|2017-01-09 09:00,9,2.5275,2.5275,2.5275,2.5275,1
20170201|2017-01-09 09:30,9,2.528,2.528,2.528,2.528,1
20170201|2017-01-09 11:00,9,2.534,2.5345,2.534,2.5345,8
20170201|2017-01-09 11:30,9,2.536,2.536,2.536,2.536,4
20170201|2017-01-09 12:00,9,2.535,2.535,2.5345,2.5345,3
20170201|2017-01-09 21:00,10,2.5485,2.5485,2.5485,2.5485,1
20170201|2017-01-09 22:30,10,2.5515,2.5515,2.5515,2.5515,1
20170201|2017-01-09 23:30,10,2.555,2.555,2.555,2.555,1
20170201|2017-01-10 00:00,10,2.554,2.554,2.554,2.554,2
20170201|2017-01-10 03:30,10,2.5665,2.5665,2.5665,2.5665,1
20170201|2017-01-10 06:30,10,2.5795,2.581,2.5795,2.581,7
20170201|2017-01-10 07:00,10,2.59,2.603,2.59,2.5975,11
20170201|2017-01-10 07:30,10,2.6,2.6,2.6,2.6,2
20170201|2017-01-10 08:00,10,2.612,2.614,2.612,2.614,2
20170201|2017-01-10 08:30,10,2.613,2.613,2.613,2.613,1
20170201|2017-01-10 09:30,10,2.6125,2.6125,2.6125,2.6125,1
20170201|2017-01-10 10:00,10,2.62,2.62,2.611,2.611,4
20170201|2017-01-10 10:30,10,2.611,2.611,2.611,2.611,1
20170201|2017-01-10 11:00,10,2.611,2.612,2.611,2.612,8
20170201|2017-01-10 12:00,10,2.6105,2.611,2.61,2.61,6
20170201|2017-01-10 13:30,10,2.608,2.608,2.608,2.608,1
20170201|2017-01-10 14:30,10,2.609,2.609,2.609,2.609,2
20170201|2017-01-10 15:30,10,2.609,2.609,2.609,2.609,3
20170201|2017-01-11 05:30,11,2.604,2.604,2.604,2.604,1
20170201|2017-01-11 06:00,11,2.604,2.604,2.604,2.604,1
20170201|2017-01-11 08:00,11,2.607,2.607,2.607,2.607,6
20170201|2017-01-11 08:30,11,2.607,2.608,2.607,2.608,2
20170201|2017-01-11 09:00,11,2.6085,2.6085,2.608,2.608,2
20170201|2017-01-11 09:30,11,2.6045,2.609,2.6045,2.609,13
20170201|2017-01-11 10:00,11,2.612,2.612,2.6045,2.6045,22
20170201|2017-01-11 10:30,11,2.6065,2.6065,2.595,2.595,16
20170201|2017-01-11 11:00,11,2.5995,2.601,2.5995,2.601,12
20170201|2017-01-11 12:00,11,2.605,2.605,2.6025,2.6025,25
20170201|2017-01-11 13:00,11,2.5965,2.5965,2.5965,2.5965,1
20170201|2017-01-11 19:30,12,2.61,2.61,2.61,2.61,6
20170201|2017-01-11 21:00,12,2.6065,2.6065,2.6065,2.6065,1
20170201|2017-01-11 21:30,12,2.5985,2.5985,2.5985,2.5985,2
20170201|2017-01-11 23:00,12,2.6015,2.6015,2.6015,2.6015,1
20170201|2017-01-12 00:30,12,2.612,2.612,2.612,2.612,1
20170201|2017-01-12 02:30,12,2.65,2.651,2.644,2.644,28
20170201|2017-01-12 03:00,12,2.6385,2.6385,2.633,2.633,10
20170201|2017-01-12 04:00,12,2.649,2.649,2.649,2.649,1
20170201|2017-01-12 04:30,12,2.6335,2.6335,2.6135,2.614,9
20170201|2017-01-12 06:30,12,2.6275,2.6275,2.6215,2.6225,4
20170201|2017-01-12 08:00,12,2.65,2.652,2.65,2.652,4
20170201|2017-01-12 08:30,12,2.6505,2.662,2.65,2.662,6
20170201|2017-01-12 09:00,12,2.655,2.655,2.655,2.655,2
20170201|2017-01-12 09:30,12,2.6535,2.6535,2.6535,2.6535,11
20170201|2017-01-12 10:00,12,2.648,2.6535,2.648,2.6535,19
20170201|2017-01-12 10:30,12,2.651,2.651,2.65,2.65,13
20170201|2017-01-12 11:00,12,2.655,2.6575,2.655,2.655,25
20170201|2017-01-12 12:00,12,2.6645,2.668,2.6645,2.665,8
20170201|2017-01-12 12:30,12,2.6635,2.6635,2.6635,2.6635,4
20170201|2017-01-12 13:00,12,2.6675,2.669,2.6675,2.669,13
20170201|2017-01-12 14:30,12,2.664,2.664,2.664,2.664,4
20170201|2017-01-12 17:00,13,2.662,2.662,2.662,2.662,2
20170201|2017-01-12 20:00,13,2.6605,2.6605,2.6605,2.6605,1
20170201|2017-01-12 22:00,13,2.656,2.656,2.656,2.656,1
20170201|2017-01-12 23:00,13,2.654,2.654,2.654,2.654,1
20170201|2017-01-13 01:30,13,2.654,2.654,2.652,2.652,2
20170201|2017-01-13 02:30,13,2.6465,2.6465,2.644,2.644,6
20170201|2017-01-13 03:00,13,2.6455,2.6455,2.6455,2.6455,1
20170201|2017-01-13 04:00,13,2.6505,2.6505,2.6505,2.6505,1
20170201|2017-01-13 08:30,13,2.656,2.656,2.656,2.656,2
20170201|2017-01-13 09:00,13,2.6615,2.67,2.658,2.67,17
20170201|2017-01-13 09:30,13,2.668,2.6815,2.668,2.6805,3
20170201|2017-01-13 10:00,13,2.674,2.674,2.674,2.674,1
20170201|2017-01-13 10:30,13,2.679,2.68,2.679,2.68,3
20170201|2017-01-13 11:00,13,2.6815,2.682,2.6815,2.6815,15
20170201|2017-01-13 11:30,13,2.6825,2.6825,2.6825,2.6825,2
20170201|2017-01-13 12:00,13,2.684,2.684,2.6835,2.684,7
20170201|2017-01-13 12:30,13,2.6845,2.686,2.6845,2.686,9
20170201|2017-01-13 13:30,13,2.685,2.685,2.6845,2.6845,2
20170201|2017-01-13 14:00,13,2.6865,2.6865,2.6865,2.6865,1
20170201|2017-01-13 14:30,13,2.687,2.687,2.687,2.687,1
20170201|2017-01-13 15:30,13,2.6925,2.6925,2.6925,2.6925,1
20170201|2017-01-15 18:30,17,2.696,2.696,2.696,2.696,2
20170201|2017-01-15 19:00,17,2.6785,2.6785,2.6785,2.6785,2
20170201|2017-01-15 20:00,17,2.681,2.681,2.681,2.681,1
20170201|2017-01-15 23:30,17,2.6785,2.6785,2.6765,2.6765,2
20170201|2017-01-16 00:00,17,2.685,2.685,2.685,2.685,2
20170201|2017-01-16 01:00,17,2.6775,2.6775,2.676,2.676,5
20170201|2017-01-16 03:00,17,2.678,2.678,2.678,2.678,1
20170201|2017-01-16 04:30,17,2.6815,2.6815,2.68,2.68,2
20170201|2017-01-16 06:00,17,2.679,2.679,2.679,2.679,6
20170201|2017-01-16 07:30,17,2.679,2.679,2.67,2.67,2
20170201|2017-01-16 08:00,17,2.663,2.663,2.663,2.663,12
20170201|2017-01-16 08:30,17,2.669,2.669,2.669,2.669,6
20170201|2017-01-16 09:30,17,2.6715,2.6715,2.6715,2.6715,9
20170201|2017-01-16 10:00,17,2.6715,2.6715,2.6715,2.6715,1
20170201|2017-01-16 11:30,17,2.648,2.6535,2.648,2.6535,8
20170201|2017-01-16 20:30,17,2.64,2.64,2.6395,2.6395,2
20170201|2017-01-16 21:00,17,2.639,2.639,2.638,2.638,3
20170201|2017-01-17 01:00,17,2.622,2.622,2.622,2.622,1
20170201|2017-01-17 07:30,17,2.6365,2.6365,2.6365,2.6365,1
20170201|2017-01-17 08:00,17,2.637,2.637,2.625,2.636,3
20170201|2017-01-17 08:30,17,2.6405,2.6405,2.6405,2.6405,1
20170201|2017-01-17 09:00,17,2.6515,2.6515,2.65,2.65,3
20170201|2017-01-17 09:30,17,2.6435,2.6435,2.6435,2.6435,20
20170201|2017-01-17 10:00,17,2.628,2.628,2.6035,2.6035,4
20170201|2017-01-17 10:30,17,2.6095,2.615,2.6085,2.615,4
20170201|2017-01-17 11:00,17,2.6135,2.6155,2.6135,2.6155,2
20170201|2017-01-17 11:30,17,2.6185,2.619,2.6185,2.619,13
20170201|2017-01-17 12:00,17,2.619,2.619,2.619,2.619,5
20170201|2017-01-17 15:30,17,2.6175,2.6175,2.6145,2.6145,21
20170201|2017-01-17 19:30,18,2.6095,2.6095,2.6095,2.6095,1
20170201|2017-01-18 00:00,18,2.6215,2.6215,2.6215,2.6215,1
20170201|2017-01-18 04:30,18,2.6145,2.6145,2.612,2.612,2
20170201|2017-01-18 07:30,18,2.611,2.611,2.611,2.611,6
20170201|2017-01-18 08:00,18,2.607,2.612,2.6065,2.612,8
20170201|2017-01-18 08:30,18,2.62,2.6205,2.6195,2.6195,9
20170201|2017-01-18 09:00,18,2.615,2.621,2.613,2.6185,10
20170201|2017-01-18 10:00,18,2.612,2.6145,2.612,2.6145,8
20170201|2017-01-18 10:30,18,2.6155,2.6155,2.6155,2.6155,2
20170201|2017-01-18 11:00,18,2.6095,2.6105,2.6095,2.6105,31
20170201|2017-01-18 11:30,18,2.61,2.611,2.61,2.611,8
20170201|2017-01-18 12:00,18,2.611,2.611,2.6105,2.6105,8
20170201|2017-01-18 12:30,18,2.6125,2.6125,2.6125,2.6125,1
20170201|2017-01-18 20:00,19,2.6215,2.6215,2.6215,2.6215,1
20170201|2017-01-19 00:00,19,2.625,2.625,2.625,2.625,1
20170201|2017-01-19 04:30,19,2.6,2.6,2.6,2.6,2
20170201|2017-01-19 06:00,19,2.5975,2.5975,2.5975,2.5975,1
20170201|2017-01-19 07:30,19,2.6025,2.6105,2.6025,2.6105,2
20170201|2017-01-19 09:00,19,2.605,2.605,2.605,2.605,2
20170201|2017-01-19 09:30,19,2.5925,2.5995,2.5925,2.5995,3
20170201|2017-01-19 10:00,19,2.605,2.605,2.605,2.605,2
20170201|2017-01-19 11:00,19,2.6015,2.6015,2.6015,2.6015,20
20170201|2017-01-19 11:30,19,2.602,2.605,2.602,2.605,13
20170201|2017-01-19 12:00,19,2.6035,2.6035,2.602,2.602,6
20170201|2017-01-19 14:30,19,2.603,2.603,2.603,2.603,1
20170201|2017-01-19 15:00,19,2.607,2.607,2.607,2.607,9
20170201|2017-01-19 19:00,20,2.612,2.612,2.612,2.612,2
20170201|2017-01-20 06:00,20,2.5965,2.6005,2.5965,2.599,5
20170201|2017-01-20 07:30,20,2.6,2.6005,2.6,2.6005,2
20170201|2017-01-20 08:00,20,2.6115,2.6115,2.6115,2.6115,1
20170201|2017-01-20 08:30,20,2.615,2.615,2.615,2.615,1
20170201|2017-01-20 09:00,20,2.619,2.632,2.619,2.6195,5
20170201|2017-01-20 10:30,20,2.618,2.618,2.618,2.618,1
20170201|2017-01-20 11:00,20,2.612,2.612,2.612,2.612,1
20170201|2017-01-20 11:30,20,2.616,2.616,2.616,2.616,10
20170201|2017-01-20 12:00,20,2.62,2.62,2.618,2.618,9
20170201|2017-01-20 12:30,20,2.6175,2.6175,2.6175,2.6175,1
20170201|2017-01-20 15:00,20,2.6155,2.6165,2.6155,2.6165,16
20170201|2017-01-22 19:00,23,2.63,2.63,2.63,2.63,2
20170201|2017-01-22 19:30,23,2.642,2.65,2.642,2.65,21
20170201|2017-01-22 23:30,23,2.648,2.648,2.648,2.648,1
20170201|2017-01-23 01:00,23,2.639,2.639,2.639,2.639,1
20170201|2017-01-23 01:30,23,2.6405,2.6405,2.64,2.64,10
20170201|2017-01-23 07:00,23,2.6285,2.6285,2.6285,2.6285,1
20170201|2017-01-23 07:30,23,2.627,2.6275,2.627,2.6275,3
20170201|2017-01-23 08:00,23,2.62,2.62,2.6185,2.6185,2
20170201|2017-01-23 08:30,23,2.6225,2.6225,2.6225,2.6225,1
20170201|2017-01-23 09:00,23,2.6325,2.6325,2.6325,2.6325,1
20170201|2017-01-23 10:30,23,2.6345,2.6345,2.6345,2.6345,3
20170201|2017-01-23 11:30,23,2.6365,2.644,2.6365,2.644,12
20170201|2017-01-23 12:00,23,2.643,2.643,2.642,2.642,7
20170201|2017-01-23 12:30,23,2.64,2.64,2.64,2.64,2
20170201|2017-01-23 13:00,23,2.6385,2.6385,2.6385,2.6385,3
20170201|2017-01-23 14:00,23,2.641,2.641,2.641,2.641,2
20170201|2017-01-24 02:00,24,2.64,2.64,2.64,2.64,1
20170201|2017-01-24 02:30,24,2.6465,2.6465,2.6465,2.6465,1
20170201|2017-01-24 07:00,24,2.684,2.69,2.684,2.69,21
20170201|2017-01-24 07:30,24,2.6895,2.6895,2.6885,2.6885,26
20170201|2017-01-24 08:00,24,2.6815,2.6825,2.6815,2.6825,42
20170201|2017-01-24 09:00,24,2.686,2.688,2.68,2.68,21
20170201|2017-01-24 09:30,24,2.69,2.696,2.69,2.696,4
20170201|2017-01-24 10:00,24,2.6915,2.695,2.6915,2.695,3
20170201|2017-01-24 11:00,24,2.7025,2.7025,2.7025,2.7025,10
20170201|2017-01-24 11:30,24,2.7015,2.7095,2.7015,2.7025,4
20170201|2017-01-24 12:00,24,2.7025,2.7025,2.7015,2.7015,10
20170201|2017-01-24 12:30,24,2.7045,2.7045,2.7045,2.7045,1
20170201|2017-01-24 13:00,24,2.7045,2.7045,2.7045,2.7045,1
20170201|2017-01-24 14:00,24,2.7015,2.7015,2.7015,2.7015,8
20170201|2017-01-24 14:30,24,2.701,2.701,2.701,2.701,1
20170201|2017-01-24 15:00,24,2.7025,2.7025,2.7025,2.7025,6
20170201|2017-01-25 01:00,25,2.6985,2.6985,2.698,2.698,6
20170201|2017-01-25 06:00,25,2.6865,2.6865,2.6865,2.6865,2
20170201|2017-01-25 06:30,25,2.6815,2.6815,2.6815,2.6815,1
20170201|2017-01-25 07:00,25,2.6915,2.6915,2.691,2.691,16
20170201|2017-01-25 07:30,25,2.6975,2.6975,2.6975,2.6975,2
20170201|2017-01-25 09:00,25,2.709,2.7135,2.709,2.7135,7
20170201|2017-01-25 10:00,25,2.703,2.706,2.6985,2.706,5
20170201|2017-01-25 10:30,25,2.7075,2.7075,2.7075,2.7075,1
20170201|2017-01-25 11:00,25,2.706,2.706,2.703,2.703,15
20170201|2017-01-25 11:30,25,2.7045,2.7045,2.7015,2.7015,11
20170201|2017-01-25 12:00,25,2.7045,2.7045,2.704,2.704,7
20170201|2017-01-25 13:00,25,2.7005,2.7025,2.699,2.7025,8
20170201|2017-01-25 15:30,25,2.708,2.708,2.708,2.708,2
20170201|2017-01-25 19:00,26,2.7115,2.7115,2.7115,2.7115,1
20170201|2017-01-25 20:00,26,2.7045,2.7045,2.7045,2.7045,1
20170201|2017-01-25 20:30,26,2.7075,2.7075,2.7075,2.7075,4
20170201|2017-01-25 21:00,26,2.7,2.7,2.7,2.7,7
20170201|2017-01-25 23:30,26,2.7115,2.712,2.7115,2.712,2
20170201|2017-01-26 00:30,26,2.72,2.72,2.7175,2.7175,4
20170201|2017-01-26 02:00,26,2.7175,2.7175,2.7175,2.7175,1
20170201|2017-01-26 02:30,26,2.7045,2.7045,2.7045,2.7045,1
20170201|2017-01-26 04:30,26,2.713,2.713,2.713,2.713,5
20170201|2017-01-26 05:30,26,2.708,2.708,2.705,2.705,2
20170201|2017-01-26 06:00,26,2.7,2.7,2.7,2.7,13
20170201|2017-01-26 07:00,26,2.692,2.692,2.6915,2.6915,26
20170201|2017-01-26 07:30,26,2.7015,2.7015,2.6945,2.695,13
20170201|2017-01-26 08:00,26,2.6915,2.6945,2.6875,2.6945,8
20170201|2017-01-26 08:30,26,2.698,2.698,2.698,2.698,2
20170201|2017-01-26 09:00,26,2.693,2.693,2.693,2.693,1
20170201|2017-01-26 09:30,26,2.696,2.696,2.696,2.696,1
20170201|2017-01-26 10:00,26,2.688,2.688,2.6545,2.6545,9
20170201|2017-01-26 10:30,26,2.6655,2.6655,2.6655,2.6655,2
20170201|2017-01-26 11:00,26,2.667,2.667,2.667,2.667,10
20170201|2017-01-26 11:30,26,2.665,2.669,2.665,2.668,23
20170201|2017-01-26 12:00,26,2.668,2.668,2.6665,2.6665,21
20170201|2017-01-26 12:30,26,2.665,2.665,2.665,2.665,2
20170201|2017-01-26 14:00,26,2.6635,2.664,2.6635,2.664,20
20170201|2017-01-26 21:30,27,2.66,2.66,2.66,2.66,2
20170201|2017-01-26 22:30,27,2.6605,2.6605,2.6605,2.6605,2
20170201|2017-01-26 23:30,27,2.6595,2.6595,2.6595,2.6595,2
20170201|2017-01-27 01:00,27,2.655,2.655,2.654,2.654,10
20170201|2017-01-27 01:30,27,2.661,2.661,2.661,2.661,5
20170201|2017-01-27 02:00,27,2.666,2.666,2.666,2.666,3
20170201|2017-01-27 02:30,27,2.664,2.664,2.664,2.664,10
20170201|2017-01-27 03:00,27,2.664,2.667,2.663,2.667,30
20170201|2017-01-27 03:30,27,2.663,2.666,2.663,2.666,20
20170201|2017-01-27 04:30,27,2.666,2.667,2.666,2.667,30
20170201|2017-01-27 05:00,27,2.668,2.668,2.668,2.668,1
20170201|2017-01-27 07:00,27,2.661,2.661,2.661,2.661,18
20170201|2017-01-27 08:00,27,2.6695,2.6695,2.6655,2.6655,3
20170201|2017-01-27 08:30,27,2.6645,2.6645,2.6585,2.66,209
20170201|2017-01-27 09:00,27,2.6605,2.6605,2.6605,2.6605,1
20170201|2017-01-27 09:30,27,2.67,2.67,2.67,2.67,1
20170201|2017-01-27 10:00,27,2.68,2.68,2.68,2.68,1
20170201|2017-01-27 10:30,27,2.6815,2.6815,2.6755,2.6755,3
20170201|2017-01-27 11:00,27,2.682,2.682,2.682,2.682,8
20170201|2017-01-27 12:30,27,2.681,2.6815,2.681,2.681,17
20170201|2017-01-27 14:30,27,2.684,2.684,2.684,2.684,2
20170201|2017-01-30 02:30,30,2.681,2.682,2.681,2.682,2
20170201|2017-01-30 06:00,30,2.669,2.669,2.669,2.669,1
20170201|2017-01-30 06:30,30,2.668,2.668,2.663,2.663,2
20170201|2017-01-30 07:00,30,2.658,2.658,2.658,2.658,1
20170201|2017-01-30 07:30,30,2.658,2.667,2.658,2.667,2
20170201|2017-01-30 08:30,30,2.655,2.655,2.655,2.655,1
20170201|2017-01-30 09:30,30,2.6465,2.6465,2.646,2.646,2
20170201|2017-01-30 10:00,30,2.637,2.637,2.637,2.637,3
20170201|2017-01-30 10:30,30,2.6365,2.639,2.6365,2.639,44
20170201|2017-01-30 12:00,30,2.6475,2.65,2.6475,2.65,6
20170201|2017-01-30 12:30,30,2.657,2.657,2.657,2.657,1
20170201|2017-01-30 14:00,30,2.6595,2.6595,2.6595,2.6595,1
20170201|2017-01-30 15:30,30,2.661,2.661,2.661,2.661,2
20170201|2017-01-30 23:30,31,2.658,2.658,2.658,2.658,1
20170201|2017-01-31 03:30,31,2.69,2.69,2.69,2.69,1
20170201|2017-01-31 07:30,31,2.703,2.703,2.7025,2.7025,3
20170201|2017-01-31 08:00,31,2.702,2.702,2.702,2.702,2
20170201|2017-01-31 09:30,31,2.6995,2.6995,2.6995,2.6995,8
20170201|2017-01-31 10:00,31,2.696,2.7035,2.696,2.7035,2
20170201|2017-01-31 12:00,31,2.716,2.716,2.716,2.716,20
20170201|2017-01-31 13:00,31,2.7195,2.72,2.7195,2.72,19
20170201|2017-01-31 13:30,31,2.7195,2.7195,2.7175,2.7185,8
20170201|2017-01-31 14:30,31,2.72,2.7205,2.72,2.7205,17
20170201|2017-01-31 15:30,31,2.7195,2.7195,2.719,2.7195,15
20170201|2017-02-01 08:30,1,2.718,2.718,2.718,2.718,1
20170201|2017-02-01 09:00,1,2.7155,2.7155,2.7155,2.7155,5
20170201|2017-02-01 09:30,1,2.7065,2.7065,2.7065,2.7065,3
20170201|2017-02-01 10:00,1,2.7085,2.7085,2.7085,2.7085,3
20170201|2017-02-01 10:30,1,2.703,2.703,2.703,2.703,2
20170201|2017-02-01 14:00,1,2.705,2.705,2.705,2.705,2
20170201|2017-02-01 22:00,2,2.714,2.714,2.714,2.714,1
20170201|2017-02-02 07:30,2,2.675,2.675,2.6745,2.6745,2
20170201|2017-02-02 08:30,2,2.668,2.668,2.665,2.665,6
20170201|2017-02-02 09:30,2,2.676,2.676,2.676,2.676,3
20170201|2017-02-02 10:30,2,2.671,2.671,2.671,2.671,1
20170201|2017-02-02 13:30,2,2.679,2.679,2.679,2.679,1
20170201|2017-02-03 02:00,3,2.6455,2.6455,2.6455,2.6455,2
20170201|2017-02-03 08:00,3,2.635,2.635,2.635,2.635,4
20170201|2017-02-03 09:00,3,2.6385,2.6405,2.6385,2.6405,2
20170201|2017-02-03 09:30,3,2.6425,2.6425,2.6425,2.6425,1
20170201|2017-02-03 10:30,3,2.615,2.615,2.615,2.615,2
20170201|2017-02-03 11:00,3,2.607,2.607,2.607,2.607,1
20170201|2017-02-03 12:00,3,2.609,2.609,2.609,2.609,1
20170201|2017-02-03 12:30,3,2.612,2.612,2.61,2.61,2
20170201|2017-02-03 14:30,3,2.6125,2.6125,2.6125,2.6125,1
20170201|2017-02-05 17:30,6,2.615,2.615,2.615,2.615,1
20170201|2017-02-06 00:00,6,2.6275,2.6275,2.6275,2.6275,1
20170201|2017-02-07 08:00,7,2.634,2.634,2.634,2.634,1
20170201|2017-02-07 08:30,7,2.6375,2.6415,2.6375,2.6415,3
20170201|2017-02-07 15:00,7,2.6295,2.6295,2.6295,2.6295,1
20170201|2017-02-08 08:30,8,2.6735,2.6735,2.6715,2.6715,3
20170201|2017-02-10 03:00,10,2.677,2.6795,2.677,2.679,6
20170201|2017-02-10 06:30,10,2.664,2.664,2.664,2.664,1
20170201|2017-02-10 08:30,10,2.7375,2.7455,2.7375,2.7455,4
20170201|2017-02-10 10:00,10,2.7595,2.7595,2.7595,2.7595,2
20170201|2017-02-10 12:00,10,2.7625,2.763,2.7625,2.763,5
20170201|2017-02-10 15:00,10,2.77,2.77,2.77,2.77,1
20170201|2017-02-14 07:30,14,2.756,2.756,2.756,2.756,1
20170201|2017-02-14 09:00,14,2.754,2.76,2.752,2.76,12
20170201|2017-02-14 09:30,14,2.741,2.741,2.741,2.741,3
20170201|2017-02-14 14:00,14,2.737,2.737,2.737,2.737,1
20170201|2017-02-15 08:30,15,2.72,2.729,2.72,2.729,3
20170201|2017-02-15 10:30,15,2.739,2.739,2.739,2.739,2
20170201|2017-02-16 08:30,16,2.705,2.705,2.705,2.705,4
20170201|2017-02-16 09:00,16,2.701,2.7085,2.701,2.7085,4
20170201|2017-02-16 10:00,16,2.709,2.7095,2.706,2.709,12
20170201|2017-02-16 10:30,16,2.717,2.717,2.717,2.717,1
20170201|2017-02-17 05:00,17,2.685,2.685,2.685,2.685,5
20170201|2017-02-17 08:00,17,2.6885,2.6885,2.682,2.682,9
20170201|2017-02-17 11:30,17,2.703,2.703,2.703,2.703,2
20170201|2017-02-20 07:00,21,2.7355,2.7355,2.7355,2.7355,10
20170201|2017-02-20 18:00,21,2.75,2.75,2.75,2.75,1
20170201|2017-02-22 07:00,22,2.72,2.72,2.72,2.72,1
20170201|2017-02-22 09:30,22,2.7295,2.7295,2.7295,2.7295,2
20170201|2017-02-23 07:00,23,2.722,2.722,2.722,2.722,1
20170201|2017-02-23 09:30,23,2.6715,2.673,2.6715,2.673,2
20170201|2017-02-23 10:00,23,2.66,2.66,2.6515,2.653,8
20170201|2017-02-23 10:30,23,2.6475,2.648,2.6475,2.648,6
20170201|2017-02-23 11:30,23,2.6425,2.6425,2.6425,2.6425,1
20170201|2017-02-23 14:00,23,2.6415,2.6425,2.6415,2.6425,8
20170201|2017-02-24 06:30,24,2.661,2.661,2.661,2.661,3
20170201|2017-02-24 09:00,24,2.6705,2.6705,2.6705,2.6705,1
20170201|2017-02-24 10:30,24,2.682,2.682,2.682,2.682,1
20170301|2016-09-30 07:30,30,2.209,2.2215,2.209,2.216,297
20170301|2016-09-30 08:00,30,2.2175,2.225,2.217,2.2195,372
20170301|2016-09-30 08:30,30,2.221,2.2215,2.213,2.217,180
20170301|2016-09-30 09:00,30,2.2175,2.2235,2.2165,2.223,105
20170301|2016-09-30 09:30,30,2.221,2.2225,2.2175,2.2205,72
20170301|2016-09-30 10:00,30,2.2205,2.2275,2.22,2.225,76
20170301|2016-09-30 10:30,30,2.2255,2.226,2.216,2.216,52
20170301|2016-09-30 11:00,30,2.2155,2.218,2.2115,2.218,77
20170301|2016-09-30 11:30,30,2.2175,2.222,2.214,2.22,218
20170301|2016-09-30 12:00,30,2.222,2.2225,2.2195,2.2195,34
20170301|2016-09-30 12:30,30,2.2205,2.221,2.22,2.221,30
20170301|2016-09-30 13:00,30,2.2225,2.223,2.221,2.222,16
20170301|2016-09-30 13:30,30,2.223,2.2235,2.223,2.223,16
20170301|2016-09-30 14:00,30,2.223,2.2235,2.221,2.221,12
20170301|2016-09-30 14:30,30,2.2205,2.2205,2.2205,2.2205,7
20170301|2016-09-30 15:00,30,2.222,2.222,2.22,2.22,6
20170301|2016-09-30 15:30,30,2.22,2.222,2.22,2.221,13
20170301|2016-10-02 17:00,3,2.2215,2.2235,2.2215,2.2235,20
20170301|2016-10-02 17:30,3,2.2235,2.224,2.2225,2.2225,5
20170301|2016-10-02 18:00,3,2.223,2.223,2.223,2.223,1
20170301|2016-10-02 19:00,3,2.2195,2.2195,2.2195,2.2195,1
20170301|2016-10-02 19:30,3,2.219,2.219,2.219,2.219,1
20170301|2016-10-02 20:00,3,2.2195,2.2195,2.2195,2.2195,1
20170301|2016-10-02 22:30,3,2.219,2.219,2.219,2.219,2
20170301|2016-10-02 23:30,3,2.2205,2.2205,2.2185,2.2185,2
20170301|2016-10-03 01:00,3,2.217,2.22,2.217,2.2185,5
20170301|2016-10-03 01:30,3,2.22,2.2245,2.22,2.2245,10
20170301|2016-10-03 02:00,3,2.2225,2.223,2.22,2.22,4
20170301|2016-10-03 02:30,3,2.2235,2.225,2.22,2.221,9
20170301|2016-10-03 03:00,3,2.223,2.223,2.222,2.222,3
20170301|2016-10-03 03:30,3,2.2215,2.222,2.221,2.222,9
20170301|2016-10-03 04:00,3,2.2205,2.2215,2.219,2.2215,29
20170301|2016-10-03 04:30,3,2.2225,2.2225,2.2215,2.2215,4
20170301|2016-10-03 05:00,3,2.223,2.223,2.223,2.223,2
20170301|2016-10-03 05:30,3,2.219,2.219,2.219,2.219,2
20170301|2016-10-03 06:00,3,2.2165,2.2165,2.202,2.203,290
20170301|2016-10-03 06:30,3,2.2035,2.2035,2.1995,2.1995,26
20170301|2016-10-03 07:00,3,2.2005,2.205,2.198,2.2035,64
20170301|2016-10-03 07:30,3,2.202,2.202,2.1985,2.1995,19
20170301|2016-10-03 08:00,3,2.199,2.2,2.1935,2.1955,110
20170301|2016-10-03 08:30,3,2.1945,2.1985,2.1765,2.1825,184
20170301|2016-10-03 09:00,3,2.1845,2.189,2.1825,2.1885,60
20170301|2016-10-03 09:30,3,2.189,2.2005,2.189,2.1995,57
20170301|2016-10-03 10:00,3,2.199,2.199,2.189,2.194,107
20170301|2016-10-03 10:30,3,2.194,2.1955,2.19,2.1935,131
20170301|2016-10-03 11:00,3,2.1925,2.194,2.1885,2.19,59
20170301|2016-10-03 11:30,3,2.189,2.203,2.189,2.202,123
20170301|2016-10-03 12:00,3,2.2025,2.2025,2.1975,2.2005,38
20170301|2016-10-03 12:30,3,2.2005,2.2015,2.199,2.2015,30
20170301|2016-10-03 13:00,3,2.2025,2.2045,2.202,2.2045,10
20170301|2016-10-03 13:30,3,2.203,2.203,2.203,2.203,2
20170301|2016-10-03 14:00,3,2.2025,2.2025,2.2025,2.2025,3
20170301|2016-10-03 14:30,3,2.203,2.203,2.2025,2.2025,4
20170301|2016-10-03 15:00,3,2.2025,2.2025,2.2025,2.2025,7
20170301|2016-10-03 15:30,3,2.2025,2.203,2.2025,2.203,7
20170301|2016-10-03 17:00,4,2.2045,2.2045,2.202,2.202,6
20170301|2016-10-03 17:30,4,2.2035,2.2035,2.2035,2.2035,1
20170301|2016-10-03 18:00,4,2.205,2.205,2.205,2.205,5
20170301|2016-10-03 20:30,4,2.2,2.2005,2.2,2.2005,2
20170301|2016-10-03 22:30,4,2.1955,2.1955,2.1955,2.1955,1
20170301|2016-10-03 23:30,4,2.1955,2.1955,2.1955,2.1955,1
20170301|2016-10-04 00:30,4,2.199,2.199,2.199,2.199,3
20170301|2016-10-04 01:00,4,2.198,2.198,2.198,2.198,1
20170301|2016-10-04 01:30,4,2.197,2.197,2.1885,2.1885,15
20170301|2016-10-04 02:00,4,2.1865,2.1865,2.1865,2.1865,1
20170301|2016-10-04 02:30,4,2.1855,2.188,2.1855,2.188,7
20170301|2016-10-04 03:00,4,2.1885,2.191,2.1885,2.191,26
20170301|2016-10-04 03:30,4,2.19,2.1915,2.189,2.1915,25
20170301|2016-10-04 04:00,4,2.1915,2.1925,2.1885,2.189,17
20170301|2016-10-04 04:30,4,2.1895,2.1895,2.1845,2.1845,27
20170301|2016-10-04 05:00,4,2.1855,2.1855,2.185,2.1855,19
20170301|2016-10-04 05:30,4,2.1875,2.189,2.1875,2.189,4
20170301|2016-10-04 06:00,4,2.1865,2.1865,2.1865,2.1865,3
20170301|2016-10-04 06:30,4,2.19,2.2,2.19,2.1985,65
20170301|2016-10-04 07:00,4,2.1975,2.2005,2.1945,2.196,42
20170301|2016-10-04 07:30,4,2.1955,2.1975,2.1855,2.1975,89
20170301|2016-10-04 08:00,4,2.195,2.196,2.192,2.1925,26
20170301|2016-10-04 08:30,4,2.193,2.1995,2.193,2.199,91
20170301|2016-10-04 09:00,4,2.1975,2.198,2.1905,2.1925,71
20170301|2016-10-04 09:30,4,2.193,2.1955,2.1905,2.1925,49
20170301|2016-10-04 10:00,4,2.192,2.193,2.181,2.1855,64
20170301|2016-10-04 10:30,4,2.1835,2.1865,2.1825,2.1845,36
20170301|2016-10-04 11:00,4,2.183,2.183,2.1765,2.1805,46
20170301|2016-10-04 11:30,4,2.1805,2.1805,2.1765,2.1775,52
20170301|2016-10-04 12:00,4,2.1775,2.1775,2.1745,2.1765,20
20170301|2016-10-04 12:30,4,2.1785,2.18,2.1785,2.179,29
20170301|2016-10-04 13:00,4,2.179,2.179,2.178,2.178,2
20170301|2016-10-04 13:30,4,2.1795,2.1795,2.1795,2.1795,5
20170301|2016-10-04 14:00,4,2.1775,2.1775,2.1765,2.1765,4
20170301|2016-10-04 14:30,4,2.1795,2.1795,2.1795,2.1795,3
20170301|2016-10-04 15:30,4,2.1795,2.1805,2.1795,2.1795,7
20170301|2016-10-04 17:00,5,2.1825,2.183,2.1825,2.183,5
20170301|2016-10-04 18:00,5,2.18,2.18,2.18,2.18,2
20170301|2016-10-04 19:00,5,2.177,2.177,2.177,2.177,1
20170301|2016-10-04 19:30,5,2.1795,2.1795,2.1795,2.1795,1
20170301|2016-10-05 01:30,5,2.178,2.178,2.176,2.176,7
20170301|2016-10-05 02:00,5,2.176,2.176,2.1685,2.173,27
20170301|2016-10-05 02:30,5,2.1735,2.1745,2.1735,2.1745,3
20170301|2016-10-05 03:00,5,2.1785,2.184,2.1785,2.184,4
20170301|2016-10-05 04:00,5,2.188,2.188,2.1845,2.1845,6
20170301|2016-10-05 04:30,5,2.186,2.186,2.1855,2.1855,8
20170301|2016-10-05 05:00,5,2.184,2.184,2.184,2.184,1
20170301|2016-10-05 05:30,5,2.182,2.1835,2.181,2.1835,5
20170301|2016-10-05 06:00,5,2.1845,2.1845,2.1815,2.1825,48
20170301|2016-10-05 06:30,5,2.185,2.189,2.1835,2.1875,18
20170301|2016-10-05 07:00,5,2.1875,2.191,2.1865,2.1865,37
20170301|2016-10-05 07:30,5,2.188,2.188,2.184,2.184,16
20170301|2016-10-05 08:00,5,2.184,2.1855,2.1805,2.185,31
20170301|2016-10-05 08:30,5,2.185,2.186,2.182,2.1845,48
20170301|2016-10-05 09:00,5,2.1795,2.18,2.176,2.1775,30
20170301|2016-10-05 09:30,5,2.1785,2.1795,2.1755,2.178,50
20170301|2016-10-05 10:00,5,2.1825,2.186,2.1825,2.1835,44
20170301|2016-10-05 10:30,5,2.1835,2.184,2.18,2.1825,26
20170301|2016-10-05 11:00,5,2.181,2.181,2.1785,2.1785,19
20170301|2016-10-05 11:30,5,2.179,2.179,2.174,2.1755,46
20170301|2016-10-05 12:00,5,2.1745,2.179,2.1745,2.179,8
20170301|2016-10-05 12:30,5,2.178,2.182,2.178,2.18,8
20170301|2016-10-05 13:00,5,2.18,2.181,2.18,2.181,2
20170301|2016-10-05 13:30,5,2.1815,2.1825,2.1815,2.1815,7
20170301|2016-10-05 14:00,5,2.181,2.181,2.1785,2.1785,4
20170301|2016-10-05 14:30,5,2.1795,2.1795,2.1785,2.1785,2
20170301|2016-10-05 15:00,5,2.181,2.181,2.18,2.18,14
20170301|2016-10-05 15:30,5,2.18,2.181,2.18,2.1805,5
20170301|2016-10-05 17:00,6,2.177,2.177,2.177,2.177,2
20170301|2016-10-05 18:30,6,2.178,2.178,2.178,2.178,18
20170301|2016-10-05 19:00,6,2.175,2.175,2.175,2.175,2
20170301|2016-10-05 21:00,6,2.179,2.181,2.179,2.181,3
20170301|2016-10-05 23:30,6,2.1785,2.1785,2.1785,2.1785,1
20170301|2016-10-06 01:00,6,2.177,2.177,2.174,2.174,2
20170301|2016-10-06 01:30,6,2.1735,2.1735,2.1735,2.1735,1
20170301|2016-10-06 02:00,6,2.173,2.174,2.1685,2.1685,21
20170301|2016-10-06 02:30,6,2.168,2.168,2.165,2.165,11
20170301|2016-10-06 03:00,6,2.1655,2.172,2.165,2.17,15
20170301|2016-10-06 03:30,6,2.1705,2.1735,2.1705,2.1735,3
20170301|2016-10-06 04:00,6,2.177,2.1775,2.177,2.1775,3
20170301|2016-10-06 05:00,6,2.17,2.17,2.165,2.165,14
20170301|2016-10-06 05:30,6,2.167,2.167,2.163,2.1645,5
20170301|2016-10-06 06:00,6,2.162,2.165,2.162,2.165,7
20170301|2016-10-06 07:00,6,2.1655,2.1685,2.1595,2.1615,174
20170301|2016-10-06 07:30,6,2.161,2.1625,2.1585,2.1605,43
20170301|2016-10-06 08:00,6,2.159,2.16,2.1585,2.159,20
20170301|2016-10-06 08:30,6,2.1595,2.165,2.1595,2.1625,36
20170301|2016-10-06 09:00,6,2.163,2.168,2.16,2.1605,48
20170301|2016-10-06 09:30,6,2.161,2.163,2.1565,2.159,80
20170301|2016-10-06 10:00,6,2.158,2.1595,2.157,2.159,53
20170301|2016-10-06 10:30,6,2.1595,2.1625,2.1575,2.16,48
20170301|2016-10-06 11:00,6,2.161,2.164,2.161,2.1635,96
20170301|2016-10-06 11:30,6,2.163,2.1655,2.163,2.1655,60
20170301|2016-10-06 12:00,6,2.166,2.1665,2.1645,2.165,26
20170301|2016-10-06 12:30,6,2.165,2.165,2.163,2.163,20
20170301|2016-10-06 13:00,6,2.164,2.1655,2.164,2.1655,13
20170301|2016-10-06 13:30,6,2.165,2.165,2.1645,2.1645,13
20170301|2016-10-06 14:30,6,2.1655,2.1655,2.1655,2.1655,1
20170301|2016-10-06 15:00,6,2.167,2.167,2.1645,2.1655,11
20170301|2016-10-06 15:30,6,2.165,2.1655,2.1645,2.1655,11
20170301|2016-10-06 17:00,7,2.1635,2.165,2.1635,2.1635,45
20170301|2016-10-06 17:30,7,2.165,2.165,2.165,2.165,10
20170301|2016-10-06 18:30,7,2.164,2.164,2.164,2.164,4
20170301|2016-10-06 19:00,7,2.1625,2.1625,2.1625,2.1625,2
20170301|2016-10-06 19:30,7,2.162,2.162,2.16,2.16,12
20170301|2016-10-06 20:00,7,2.1575,2.159,2.1575,2.159,3
20170301|2016-10-06 20:30,7,2.159,2.159,2.1585,2.1585,20
20170301|2016-10-06 21:30,7,2.16,2.161,2.16,2.161,11
20170301|2016-10-06 22:00,7,2.1595,2.16,2.1585,2.16,6
20170301|2016-10-06 23:30,7,2.1595,2.1595,2.1595,2.1595,1
20170301|2016-10-07 00:00,7,2.159,2.159,2.159,2.159,3
20170301|2016-10-07 00:30,7,2.159,2.1595,2.159,2.1595,2
20170301|2016-10-07 01:00,7,2.16,2.16,2.1595,2.1595,9
20170301|2016-10-07 02:00,7,2.161,2.1625,2.161,2.1625,18
20170301|2016-10-07 02:30,7,2.163,2.163,2.163,2.163,1
20170301|2016-10-07 03:00,7,2.163,2.164,2.163,2.164,9
20170301|2016-10-07 03:30,7,2.165,2.166,2.165,2.1655,23
20170301|2016-10-07 04:00,7,2.165,2.1655,2.165,2.1655,2
20170301|2016-10-07 04:30,7,2.1635,2.1635,2.161,2.161,4
20170301|2016-10-07 05:00,7,2.1635,2.1635,2.1635,2.1635,1
20170301|2016-10-07 05:30,7,2.1635,2.164,2.1635,2.164,4
20170301|2016-10-07 06:00,7,2.164,2.1675,2.164,2.1665,61
20170301|2016-10-07 06:30,7,2.167,2.168,2.1645,2.168,24
20170301|2016-10-07 07:00,7,2.1675,2.1685,2.167,2.167,18
20170301|2016-10-07 07:30,7,2.169,2.182,2.169,2.1795,228
20170301|2016-10-07 08:00,7,2.18,2.1875,2.18,2.186,79
20170301|2016-10-07 08:30,7,2.188,2.1885,2.1825,2.1855,23
20170301|2016-10-07 09:00,7,2.1875,2.192,2.182,2.1875,93
20170301|2016-10-07 09:30,7,2.1885,2.1905,2.186,2.1865,39
20170301|2016-10-07 10:00,7,2.1865,2.1865,2.179,2.18,72
20170301|2016-10-07 10:30,7,2.1795,2.1795,2.1695,2.173,137
20170301|2016-10-07 11:00,7,2.172,2.174,2.1705,2.1725,66
20170301|2016-10-07 11:30,7,2.1735,2.176,2.1715,2.173,70
20170301|2016-10-07 12:00,7,2.173,2.175,2.173,2.1745,18
20170301|2016-10-07 12:30,7,2.1765,2.1765,2.176,2.1765,17
20170301|2016-10-07 13:00,7,2.1765,2.1765,2.176,2.176,3
20170301|2016-10-07 13:30,7,2.1785,2.1785,2.1785,2.1785,1
20170301|2016-10-07 14:00,7,2.1785,2.1785,2.1785,2.1785,2
20170301|2016-10-07 14:30,7,2.1785,2.1785,2.1785,2.1785,3
20170301|2016-10-07 15:00,7,2.1775,2.1775,2.1775,2.1775,1
20170301|2016-10-07 15:30,7,2.177,2.1785,2.177,2.1785,5
20170301|2016-10-09 17:00,10,2.1765,2.1765,2.1755,2.1755,4
20170301|2016-10-09 17:30,10,2.182,2.182,2.182,2.182,1
20170301|2016-10-09 18:00,10,2.183,2.1835,2.183,2.1835,6
20170301|2016-10-09 18:30,10,2.184,2.184,2.183,2.183,3
20170301|2016-10-09 19:00,10,2.1805,2.1805,2.1805,2.1805,2
20170301|2016-10-09 20:00,10,2.1845,2.1845,2.1765,2.1775,6
20170301|2016-10-09 20:30,10,2.1775,2.1775,2.177,2.177,11
20170301|2016-10-09 22:00,10,2.18,2.18,2.18,2.18,1
20170301|2016-10-09 23:30,10,2.1825,2.183,2.182,2.183,3
20170301|2016-10-10 00:00,10,2.1835,2.1835,2.1835,2.1835,1
20170301|2016-10-10 00:30,10,2.1795,2.1795,2.1795,2.1795,1
20170301|2016-10-10 01:00,10,2.18,2.18,2.1785,2.179,3
20170301|2016-10-10 01:30,10,2.179,2.182,2.179,2.182,4
20170301|2016-10-10 02:00,10,2.184,2.1855,2.183,2.1845,11
20170301|2016-10-10 02:30,10,2.1835,2.1845,2.183,2.183,14
20170301|2016-10-10 03:00,10,2.188,2.188,2.185,2.1875,9
20170301|2016-10-10 03:30,10,2.1905,2.1905,2.1905,2.1905,3
20170301|2016-10-10 04:30,10,2.1905,2.1905,2.1905,2.1905,1
20170301|2016-10-10 05:00,10,2.194,2.194,2.19,2.19,7
20170301|2016-10-10 05:30,10,2.1885,2.1895,2.187,2.188,12
20170301|2016-10-10 06:30,10,2.1885,2.1905,2.1885,2.19,5
20170301|2016-10-10 07:00,10,2.1895,2.1905,2.1875,2.1875,6
20170301|2016-10-10 07:30,10,2.1855,2.1865,2.184,2.186,16
20170301|2016-10-10 08:00,10,2.187,2.193,2.187,2.191,41
20170301|2016-10-10 08:30,10,2.1945,2.202,2.1945,2.199,149
20170301|2016-10-10 09:00,10,2.2015,2.2075,2.2005,2.205,103
20170301|2016-10-10 09:30,10,2.2065,2.2075,2.204,2.206,162
20170301|2016-10-10 10:00,10,2.2065,2.208,2.204,2.204,99
20170301|2016-10-10 10:30,10,2.205,2.206,2.202,2.205,115
20170301|2016-10-10 11:00,10,2.206,2.211,2.206,2.211,115
20170301|2016-10-10 11:30,10,2.21,2.213,2.2085,2.2095,173
20170301|2016-10-10 12:00,10,2.208,2.208,2.205,2.206,36
20170301|2016-10-10 12:30,10,2.2065,2.2075,2.204,2.2045,74
20170301|2016-10-10 13:00,10,2.205,2.2055,2.205,2.2055,6
20170301|2016-10-10 13:30,10,2.2055,2.2055,2.2035,2.204,8
20170301|2016-10-10 14:00,10,2.204,2.2055,2.204,2.2055,35
20170301|2016-10-10 14:30,10,2.2055,2.206,2.2055,2.2055,12
20170301|2016-10-10 15:00,10,2.204,2.206,2.2035,2.2055,10
20170301|2016-10-10 15:30,10,2.206,2.206,2.2045,2.205,20
20170301|2016-10-10 17:00,11,2.2055,2.2075,2.205,2.2075,11
20170301|2016-10-10 17:30,11,2.2075,2.2075,2.2055,2.2055,27
20170301|2016-10-10 18:00,11,2.206,2.206,2.206,2.206,1
20170301|2016-10-10 19:30,11,2.2085,2.2085,2.2085,2.2085,1
20170301|2016-10-10 20:30,11,2.204,2.204,2.204,2.204,1
20170301|2016-10-10 21:00,11,2.2015,2.2015,2.198,2.1985,5
20170301|2016-10-10 21:30,11,2.1985,2.2,2.1985,2.199,23
20170301|2016-10-10 22:00,11,2.1995,2.1995,2.199,2.199,4
20170301|2016-10-10 22:30,11,2.201,2.201,2.201,2.201,1
20170301|2016-10-11 00:00,11,2.202,2.202,2.202,2.202,1
20170301|2016-10-11 01:00,11,2.2065,2.2065,2.2045,2.2045,3
20170301|2016-10-11 01:30,11,2.208,2.208,2.2075,2.2075,5
20170301|2016-10-11 02:00,11,2.2055,2.2055,2.2055,2.2055,4
20170301|2016-10-11 02:30,11,2.209,2.21,2.205,2.205,33
20170301|2016-10-11 03:00,11,2.2045,2.2045,2.198,2.198,24
20170301|2016-10-11 03:30,11,2.1985,2.1985,2.1985,2.1985,4
20170301|2016-10-11 04:00,11,2.197,2.1975,2.1965,2.1975,10
20170301|2016-10-11 04:30,11,2.2,2.2,2.1965,2.1965,7
20170301|2016-10-11 05:00,11,2.1945,2.195,2.1945,2.195,4
20170301|2016-10-11 05:30,11,2.196,2.196,2.1945,2.1945,5
20170301|2016-10-11 06:00,11,2.195,2.1955,2.1935,2.1945,7
20170301|2016-10-11 06:30,11,2.196,2.197,2.1955,2.197,30
20170301|2016-10-11 07:00,11,2.1965,2.2,2.1965,2.1995,31
20170301|2016-10-11 07:30,11,2.199,2.203,2.1985,2.2025,22
20170301|2016-10-11 08:00,11,2.2015,2.2015,2.195,2.1965,73
20170301|2016-10-11 08:30,11,2.1995,2.201,2.1955,2.1975,125
20170301|2016-10-11 09:00,11,2.1975,2.198,2.1825,2.1875,340
20170301|2016-10-11 09:30,11,2.191,2.1925,2.1895,2.1915,65
20170301|2016-10-11 10:00,11,2.19,2.1925,2.1865,2.19,45
20170301|2016-10-11 10:30,11,2.19,2.191,2.1865,2.19,32
20170301|2016-10-11 11:00,11,2.1905,2.195,2.1905,2.194,36
20170301|2016-10-11 11:30,11,2.1945,2.198,2.1935,2.1975,121
20170301|2016-10-11 12:00,11,2.197,2.198,2.1955,2.1955,76
20170301|2016-10-11 12:30,11,2.1945,2.196,2.1945,2.195,12
20170301|2016-10-11 13:00,11,2.196,2.196,2.1945,2.1945,6
20170301|2016-10-11 13:30,11,2.195,2.195,2.195,2.195,3
20170301|2016-10-11 14:00,11,2.195,2.196,2.195,2.196,17
20170301|2016-10-11 14:30,11,2.196,2.197,2.196,2.197,5
20170301|2016-10-11 15:00,11,2.197,2.197,2.196,2.196,5
20170301|2016-10-11 15:30,11,2.196,2.1975,2.196,2.1975,14
20170301|2016-10-11 17:00,12,2.1995,2.1995,2.1965,2.1965,6
20170301|2016-10-11 17:30,12,2.1975,2.1975,2.1975,2.1975,7
20170301|2016-10-11 20:00,12,2.196,2.1975,2.196,2.1965,39
20170301|2016-10-11 20:30,12,2.1965,2.1995,2.1965,2.1995,47
20170301|2016-10-11 21:00,12,2.2,2.2,2.199,2.2,10
20170301|2016-10-11 21:30,12,2.1995,2.2,2.199,2.199,90
20170301|2016-10-11 22:00,12,2.199,2.1995,2.1975,2.1975,15
20170301|2016-10-11 22:30,12,2.199,2.199,2.1985,2.199,18
20170301|2016-10-11 23:30,12,2.199,2.199,2.1985,2.1985,8
20170301|2016-10-12 00:00,12,2.199,2.1995,2.199,2.199,9
20170301|2016-10-12 00:30,12,2.1935,2.194,2.193,2.194,33
20170301|2016-10-12 01:00,12,2.195,2.1955,2.1945,2.1945,51
20170301|2016-10-12 01:30,12,2.1945,2.1955,2.1915,2.1945,73
20170301|2016-10-12 02:00,12,2.1955,2.1965,2.1935,2.1935,26
20170301|2016-10-12 02:30,12,2.1925,2.195,2.191,2.195,20
20170301|2016-10-12 03:00,12,2.195,2.198,2.194,2.198,60
20170301|2016-10-12 03:30,12,2.1975,2.1975,2.1975,2.1975,1
20170301|2016-10-12 04:00,12,2.196,2.196,2.1955,2.196,3
20170301|2016-10-12 04:30,12,2.1965,2.1965,2.1965,2.1965,2
20170301|2016-10-12 05:00,12,2.1965,2.197,2.1965,2.197,3
20170301|2016-10-12 06:00,12,2.199,2.199,2.199,2.199,2
20170301|2016-10-12 06:30,12,2.2,2.2,2.197,2.1975,55
20170301|2016-10-12 07:00,12,2.199,2.2025,2.199,2.201,17
20170301|2016-10-12 07:30,12,2.2005,2.2005,2.1975,2.1995,15
20170301|2016-10-12 08:00,12,2.2005,2.2055,2.1945,2.196,87
20170301|2016-10-12 08:30,12,2.197,2.2,2.194,2.2,24
20170301|2016-10-12 09:00,12,2.2,2.202,2.199,2.202,28
20170301|2016-10-12 09:30,12,2.2,2.2,2.195,2.195,14
20170301|2016-10-12 10:00,12,2.195,2.197,2.1885,2.1905,115
20170301|2016-10-12 10:30,12,2.19,2.192,2.189,2.189,31
20170301|2016-10-12 11:00,12,2.1905,2.192,2.1905,2.192,14
20170301|2016-10-12 11:30,12,2.1925,2.1925,2.188,2.1895,61
20170301|2016-10-12 12:00,12,2.189,2.191,2.189,2.1905,21
20170301|2016-10-12 12:30,12,2.1885,2.19,2.1885,2.19,19
20170301|2016-10-12 13:00,12,2.19,2.193,2.189,2.193,34
20170301|2016-10-12 13:30,12,2.191,2.191,2.19,2.19,2
20170301|2016-10-12 14:00,12,2.19,2.19,2.19,2.19,1
20170301|2016-10-12 14:30,12,2.189,2.189,2.189,2.189,3
20170301|2016-10-12 15:00,12,2.1885,2.1885,2.1885,2.1885,6
20170301|2016-10-12 15:30,12,2.189,2.189,2.1885,2.1885,6
20170301|2016-10-12 17:00,13,2.182,2.1905,2.182,2.1875,10
20170301|2016-10-12 18:30,13,2.187,2.187,2.187,2.187,3
20170301|2016-10-12 19:00,13,2.1895,2.1905,2.1885,2.1895,72
20170301|2016-10-12 19:30,13,2.189,2.189,2.188,2.1885,5
20170301|2016-10-12 20:00,13,2.1885,2.189,2.1885,2.1885,3
20170301|2016-10-12 20:30,13,2.1905,2.1905,2.1905,2.1905,2
20170301|2016-10-12 21:30,13,2.184,2.1845,2.184,2.1845,3
20170301|2016-10-12 22:30,13,2.1835,2.1835,2.1785,2.1805,15
20170301|2016-10-13 00:00,13,2.181,2.181,2.18,2.18,5
20170301|2016-10-13 00:30,13,2.18,2.182,2.179,2.179,10
20170301|2016-10-13 01:00,13,2.178,2.1795,2.1715,2.1715,46
20170301|2016-10-13 01:30,13,2.174,2.174,2.174,2.174,3
20170301|2016-10-13 02:00,13,2.172,2.172,2.167,2.168,43
20170301|2016-10-13 02:30,13,2.168,2.1715,2.168,2.1715,42
20170301|2016-10-13 03:00,13,2.1705,2.1705,2.1675,2.1685,19
20170301|2016-10-13 04:30,13,2.174,2.174,2.1725,2.1725,7
20170301|2016-10-13 05:30,13,2.1715,2.1715,2.1705,2.171,5
20170301|2016-10-13 06:00,13,2.1715,2.173,2.1715,2.172,12
20170301|2016-10-13 06:30,13,2.1735,2.1735,2.171,2.173,27
20170301|2016-10-13 07:00,13,2.173,2.1735,2.1405,2.1425,465
20170301|2016-10-13 07:30,13,2.1435,2.1465,2.13,2.1375,118
20170301|2016-10-13 08:00,13,2.1395,2.1395,2.1305,2.1385,154
20170301|2016-10-13 08:30,13,2.1375,2.141,2.137,2.141,74
20170301|2016-10-13 09:00,13,2.1405,2.142,2.134,2.134,126
20170301|2016-10-13 09:30,13,2.1345,2.137,2.1345,2.137,12
20170301|2016-10-13 10:00,13,2.1365,2.14,2.1335,2.1335,147
20170301|2016-10-13 10:30,13,2.134,2.1385,2.13,2.138,161
20170301|2016-10-13 11:00,13,2.1375,2.139,2.137,2.139,29
20170301|2016-10-13 11:30,13,2.1395,2.14,2.134,2.135,77
20170301|2016-10-13 12:00,13,2.1345,2.136,2.134,2.135,33
20170301|2016-10-13 12:30,13,2.1355,2.1395,2.1355,2.1395,17
20170301|2016-10-13 13:00,13,2.14,2.141,2.138,2.139,23
20170301|2016-10-13 13:30,13,2.1385,2.1385,2.138,2.138,12
20170301|2016-10-13 14:00,13,2.138,2.138,2.1375,2.1375,4
20170301|2016-10-13 14:30,13,2.1375,2.1375,2.1365,2.1365,26
20170301|2016-10-13 15:00,13,2.136,2.1365,2.1345,2.1345,4
20170301|2016-10-13 15:30,13,2.1345,2.1375,2.134,2.1375,9
20170301|2016-10-13 17:00,14,2.1355,2.136,2.1325,2.136,13
20170301|2016-10-13 19:00,14,2.137,2.137,2.137,2.137,3
20170301|2016-10-13 20:00,14,2.14,2.1425,2.14,2.1425,7
20170301|2016-10-13 20:30,14,2.1425,2.143,2.142,2.143,38
20170301|2016-10-13 21:00,14,2.1435,2.144,2.1435,2.144,37
20170301|2016-10-13 21:30,14,2.1435,2.144,2.142,2.1435,97
20170301|2016-10-13 22:00,14,2.1435,2.1435,2.1415,2.142,8
20170301|2016-10-13 22:30,14,2.142,2.142,2.142,2.142,2
20170301|2016-10-13 23:00,14,2.1405,2.1405,2.1405,2.1405,2
20170301|2016-10-14 00:00,14,2.1395,2.1395,2.1395,2.1395,1
20170301|2016-10-14 00:30,14,2.14,2.1435,2.139,2.1435,120
20170301|2016-10-14 01:00,14,2.143,2.143,2.1415,2.1415,30
20170301|2016-10-14 01:30,14,2.1425,2.143,2.141,2.142,62
20170301|2016-10-14 02:00,14,2.1435,2.1435,2.138,2.138,16
20170301|2016-10-14 02:30,14,2.1405,2.1405,2.1395,2.1395,3
20170301|2016-10-14 03:00,14,2.1395,2.1395,2.136,2.136,8
20170301|2016-10-14 03:30,14,2.1345,2.136,2.1345,2.1355,16
20170301|2016-10-14 04:00,14,2.1345,2.1345,2.1345,2.1345,5
20170301|2016-10-14 04:30,14,2.1335,2.1345,2.1275,2.1275,8
20170301|2016-10-14 05:00,14,2.127,2.131,2.1265,2.131,5
20170301|2016-10-14 05:30,14,2.1295,2.1325,2.128,2.131,11
20170301|2016-10-14 06:00,14,2.1335,2.1335,2.1335,2.1335,2
20170301|2016-10-14 06:30,14,2.1295,2.132,2.129,2.129,8
20170301|2016-10-14 07:00,14,2.1295,2.13,2.1225,2.125,103
20170301|2016-10-14 07:30,14,2.127,2.1305,2.126,2.1265,64
20170301|2016-10-14 08:00,14,2.1285,2.133,2.128,2.131,285
20170301|2016-10-14 08:30,14,2.1315,2.134,2.1295,2.13,49
20170301|2016-10-14 09:00,14,2.1305,2.137,2.124,2.1255,266
20170301|2016-10-14 09:30,14,2.126,2.128,2.123,2.1235,40
20170301|2016-10-14 10:00,14,2.1235,2.1265,2.123,2.124,88
20170301|2016-10-14 10:30,14,2.1215,2.1235,2.1185,2.1185,55
20170301|2016-10-14 11:00,14,2.1185,2.1205,2.118,2.12,24
20170301|2016-10-14 11:30,14,2.12,2.123,2.12,2.122,143
20170301|2016-10-14 12:00,14,2.123,2.1235,2.119,2.119,117
20170301|2016-10-14 12:30,14,2.1195,2.122,2.119,2.1195,101
20170301|2016-10-14 13:00,14,2.119,2.12,2.119,2.12,98
20170301|2016-10-14 13:30,14,2.119,2.12,2.1185,2.12,22
20170301|2016-10-14 14:00,14,2.1185,2.119,2.1185,2.119,4
20170301|2016-10-14 14:30,14,2.1185,2.119,2.1185,2.119,7
20170301|2016-10-14 15:00,14,2.119,2.1195,2.1185,2.1195,43
20170301|2016-10-14 15:30,14,2.118,2.118,2.116,2.116,5
20170301|2016-10-16 17:00,17,2.12,2.12,2.1135,2.1135,44
20170301|2016-10-16 17:30,17,2.1155,2.1165,2.1155,2.1165,2
20170301|2016-10-16 18:00,17,2.118,2.118,2.118,2.118,1
20170301|2016-10-16 19:00,17,2.117,2.118,2.117,2.118,38
20170301|2016-10-16 20:00,17,2.1205,2.1245,2.1205,2.1235,199
20170301|2016-10-16 20:30,17,2.1225,2.126,2.1225,2.126,149
20170301|2016-10-16 21:00,17,2.126,2.1265,2.126,2.126,42
20170301|2016-10-16 21:30,17,2.126,2.126,2.1255,2.1255,44
20170301|2016-10-16 22:00,17,2.1305,2.1305,2.1305,2.1305,8
20170301|2016-10-17 00:30,17,2.128,2.129,2.1275,2.129,77
20170301|2016-10-17 01:00,17,2.128,2.129,2.1275,2.1275,24
20170301|2016-10-17 01:30,17,2.127,2.1275,2.125,2.1275,74
20170301|2016-10-17 02:00,17,2.1275,2.1275,2.123,2.1235,24
20170301|2016-10-17 02:30,17,2.125,2.1265,2.1245,2.1245,8
20170301|2016-10-17 03:00,17,2.1225,2.1235,2.1225,2.1235,9
20170301|2016-10-17 03:30,17,2.1265,2.127,2.126,2.127,4
20170301|2016-10-17 04:30,17,2.1235,2.1235,2.123,2.123,2
20170301|2016-10-17 05:00,17,2.1215,2.122,2.1205,2.1205,5
20170301|2016-10-17 05:30,17,2.122,2.1235,2.122,2.1235,5
20170301|2016-10-17 06:00,17,2.124,2.1295,2.124,2.1295,28
20170301|2016-10-17 06:30,17,2.13,2.131,2.129,2.129,11
20170301|2016-10-17 07:00,17,2.129,2.129,2.1225,2.123,35
20170301|2016-10-17 07:30,17,2.124,2.124,2.12,2.1225,20
20170301|2016-10-17 08:00,17,2.1235,2.125,2.1225,2.1225,34
20170301|2016-10-17 08:30,17,2.123,2.1235,2.1185,2.1185,53
20170301|2016-10-17 09:00,17,2.119,2.121,2.1175,2.12,66
20170301|2016-10-17 09:30,17,2.12,2.1215,2.12,2.121,30
20170301|2016-10-17 10:00,17,2.121,2.1215,2.118,2.118,47
20170301|2016-10-17 10:30,17,2.1175,2.119,2.116,2.1185,107
20170301|2016-10-17 11:00,17,2.1185,2.1185,2.116,2.1165,6
20170301|2016-10-17 11:30,17,2.117,2.1195,2.115,2.1185,130
20170301|2016-10-17 12:00,17,2.118,2.1185,2.117,2.118,53
20170301|2016-10-17 12:30,17,2.117,2.118,2.1165,2.1165,12
20170301|2016-10-17 13:00,17,2.1165,2.1165,2.114,2.115,67
20170301|2016-10-17 13:30,17,2.116,2.116,2.1155,2.116,13
20170301|2016-10-17 14:00,17,2.117,2.117,2.117,2.117,10
20170301|2016-10-17 14:30,17,2.116,2.116,2.1155,2.1155,4
20170301|2016-10-17 15:00,17,2.1155,2.1165,2.1145,2.1165,14
20170301|2016-10-17 15:30,17,2.1155,2.1175,2.1145,2.1145,7
20170301|2016-10-17 17:00,18,2.114,2.115,2.114,2.115,4
20170301|2016-10-17 20:00,18,2.12,2.12,2.12,2.12,1
20170301|2016-10-17 20:30,18,2.122,2.123,2.122,2.123,3
20170301|2016-10-17 21:00,18,2.1225,2.1225,2.1225,2.1225,2
20170301|2016-10-17 21:30,18,2.1235,2.1235,2.1235,2.1235,58
20170301|2016-10-17 22:00,18,2.123,2.123,2.123,2.123,11
20170301|2016-10-17 22:30,18,2.1225,2.1245,2.1225,2.1245,5
20170301|2016-10-18 00:00,18,2.1265,2.1265,2.126,2.126,2
20170301|2016-10-18 00:30,18,2.1265,2.1265,2.1265,2.1265,5
20170301|2016-10-18 01:00,18,2.13,2.13,2.1285,2.1285,21
20170301|2016-10-18 01:30,18,2.131,2.133,2.131,2.1325,11
20170301|2016-10-18 02:00,18,2.132,2.1335,2.1295,2.1295,7
20170301|2016-10-18 02:30,18,2.127,2.1275,2.1265,2.1275,6
20170301|2016-10-18 03:00,18,2.127,2.1285,2.127,2.1285,8
20170301|2016-10-18 03:30,18,2.132,2.132,2.132,2.132,1
20170301|2016-10-18 04:30,18,2.126,2.126,2.126,2.126,2
20170301|2016-10-18 05:00,18,2.1255,2.1255,2.1255,2.1255,1
20170301|2016-10-18 05:30,18,2.1235,2.1235,2.1215,2.1225,6
20170301|2016-10-18 06:00,18,2.122,2.122,2.1205,2.122,122
20170301|2016-10-18 06:30,18,2.122,2.122,2.122,2.122,2
20170301|2016-10-18 07:00,18,2.1215,2.1215,2.119,2.12,16
20170301|2016-10-18 07:30,18,2.121,2.125,2.121,2.122,48
20170301|2016-10-18 08:00,18,2.1225,2.1275,2.1225,2.126,93
20170301|2016-10-18 08:30,18,2.127,2.127,2.121,2.121,105
20170301|2016-10-18 09:00,18,2.121,2.121,2.1175,2.118,164
20170301|2016-10-18 09:30,18,2.118,2.121,2.118,2.119,76
20170301|2016-10-18 10:00,18,2.119,2.12,2.117,2.117,64
20170301|2016-10-18 10:30,18,2.117,2.12,2.116,2.12,74
20170301|2016-10-18 11:00,18,2.119,2.12,2.118,2.118,67
20170301|2016-10-18 11:30,18,2.118,2.119,2.1165,2.1165,123
20170301|2016-10-18 12:00,18,2.117,2.1175,2.1165,2.117,57
20170301|2016-10-18 12:30,18,2.117,2.117,2.116,2.116,37
20170301|2016-10-18 13:00,18,2.116,2.1165,2.116,2.1165,56
20170301|2016-10-18 13:30,18,2.117,2.117,2.117,2.117,5
20170301|2016-10-18 14:00,18,2.117,2.117,2.1165,2.1165,2
20170301|2016-10-18 14:30,18,2.116,2.116,2.116,2.116,3
20170301|2016-10-18 15:00,18,2.116,2.116,2.116,2.116,2
20170301|2016-10-18 15:30,18,2.117,2.117,2.105,2.105,35
20170301|2016-10-18 17:00,19,2.11,2.11,2.1095,2.1095,8
20170301|2016-10-18 17:30,19,2.1125,2.1125,2.1125,2.1125,2
20170301|2016-10-18 20:00,19,2.12,2.12,2.117,2.117,3
20170301|2016-10-18 20:30,19,2.117,2.1185,2.117,2.1185,24
20170301|2016-10-18 21:00,19,2.1165,2.1165,2.116,2.1165,8
20170301|2016-10-18 21:30,19,2.1175,2.1175,2.1175,2.1175,37
20170301|2016-10-18 22:00,19,2.117,2.1175,2.1155,2.116,23
20170301|2016-10-18 22:30,19,2.116,2.116,2.116,2.116,1
20170301|2016-10-18 23:30,19,2.1155,2.1155,2.1155,2.1155,5
20170301|2016-10-19 00:30,19,2.1145,2.116,2.1145,2.116,3
20170301|2016-10-19 01:00,19,2.1145,2.1145,2.114,2.114,2
20170301|2016-10-19 01:30,19,2.116,2.116,2.111,2.1115,7
20170301|2016-10-19 02:00,19,2.112,2.1145,2.1115,2.1115,12
20170301|2016-10-19 02:30,19,2.114,2.114,2.114,2.114,1
20170301|2016-10-19 03:00,19,2.111,2.111,2.1085,2.109,21
20170301|2016-10-19 04:30,19,2.112,2.112,2.112,2.112,2
20170301|2016-10-19 05:00,19,2.1115,2.112,2.1115,2.112,3
20170301|2016-10-19 05:30,19,2.112,2.113,2.1115,2.113,32
20170301|2016-10-19 06:00,19,2.1125,2.113,2.112,2.113,10
20170301|2016-10-19 06:30,19,2.112,2.113,2.112,2.113,18
20170301|2016-10-19 07:00,19,2.115,2.1165,2.1125,2.1125,58
20170301|2016-10-19 07:30,19,2.1115,2.115,2.1105,2.114,26
20170301|2016-10-19 08:00,19,2.114,2.1145,2.1065,2.1085,746
20170301|2016-10-19 08:30,19,2.1075,2.1075,2.1,2.101,906
20170301|2016-10-19 09:00,19,2.101,2.1035,2.101,2.1035,278
20170301|2016-10-19 09:30,19,2.1035,2.117,2.103,2.1165,91
20170301|2016-10-19 10:00,19,2.117,2.121,2.115,2.1195,130
20170301|2016-10-19 10:30,19,2.1205,2.122,2.118,2.118,55
20170301|2016-10-19 11:00,19,2.1185,2.12,2.118,2.1185,24
20170301|2016-10-19 11:30,19,2.118,2.12,2.1145,2.1145,94
20170301|2016-10-19 12:00,19,2.1145,2.117,2.114,2.1165,37
20170301|2016-10-19 12:30,19,2.116,2.1165,2.115,2.1155,56
20170301|2016-10-19 13:00,19,2.115,2.1155,2.1135,2.1135,107
20170301|2016-10-19 13:30,19,2.113,2.113,2.113,2.113,1
20170301|2016-10-19 14:30,19,2.115,2.1155,2.115,2.1155,5
20170301|2016-10-19 15:00,19,2.115,2.115,2.115,2.115,8
20170301|2016-10-19 15:30,19,2.1165,2.118,2.115,2.115,13
20170301|2016-10-19 17:00,20,2.1135,2.1135,2.1135,2.1135,2
20170301|2016-10-19 19:00,20,2.1165,2.1175,2.1165,2.1175,3
20170301|2016-10-19 20:00,20,2.1175,2.118,2.1175,2.118,3
20170301|2016-10-19 20:30,20,2.118,2.118,2.118,2.118,1
20170301|2016-10-19 21:30,20,2.121,2.121,2.121,2.121,1
20170301|2016-10-19 22:00,20,2.1235,2.1235,2.1225,2.1225,6
20170301|2016-10-19 23:30,20,2.121,2.121,2.121,2.121,2
20170301|2016-10-20 00:00,20,2.12,2.12,2.12,2.12,2
20170301|2016-10-20 00:30,20,2.1195,2.12,2.1195,2.12,4
20170301|2016-10-20 01:00,20,2.1185,2.1185,2.1165,2.1175,9
20170301|2016-10-20 01:30,20,2.1165,2.1165,2.1165,2.1165,3
20170301|2016-10-20 02:00,20,2.1145,2.1145,2.1075,2.1085,19
20170301|2016-10-20 02:30,20,2.1085,2.109,2.108,2.108,7
20170301|2016-10-20 03:00,20,2.108,2.108,2.107,2.108,22
20170301|2016-10-20 03:30,20,2.1075,2.108,2.107,2.107,9
20170301|2016-10-20 04:00,20,2.105,2.105,2.1045,2.105,9
20170301|2016-10-20 04:30,20,2.1045,2.1045,2.104,2.104,5
20170301|2016-10-20 05:00,20,2.104,2.104,2.104,2.104,3
20170301|2016-10-20 05:30,20,2.1045,2.1045,2.1045,2.1045,2
20170301|2016-10-20 06:00,20,2.105,2.1085,2.105,2.1085,27
20170301|2016-10-20 06:30,20,2.1085,2.1085,2.107,2.107,18
20170301|2016-10-20 07:00,20,2.107,2.109,2.107,2.107,24
20170301|2016-10-20 07:30,20,2.107,2.111,2.107,2.1105,19
20170301|2016-10-20 08:00,20,2.11,2.112,2.1055,2.1055,82
20170301|2016-10-20 08:30,20,2.1055,2.1085,2.1055,2.1055,50
20170301|2016-10-20 09:00,20,2.1055,2.106,2.101,2.101,34
20170301|2016-10-20 09:30,20,2.101,2.1045,2.097,2.1045,171
20170301|2016-10-20 10:00,20,2.105,2.1075,2.103,2.104,58
20170301|2016-10-20 10:30,20,2.105,2.1075,2.103,2.1075,45
20170301|2016-10-20 11:00,20,2.108,2.11,2.107,2.108,47
20170301|2016-10-20 11:30,20,2.1085,2.1085,2.106,2.1075,74
20170301|2016-10-20 12:00,20,2.108,2.109,2.1065,2.107,87
20170301|2016-10-20 12:30,20,2.107,2.107,2.106,2.106,8
20170301|2016-10-20 13:00,20,2.1065,2.107,2.106,2.107,6
20170301|2016-10-20 13:30,20,2.106,2.1065,2.1055,2.1065,4
20170301|2016-10-20 14:00,20,2.106,2.106,2.1055,2.1055,2
20170301|2016-10-20 14:30,20,2.104,2.106,2.104,2.106,7
20170301|2016-10-20 15:00,20,2.106,2.106,2.105,2.105,6
20170301|2016-10-20 15:30,20,2.106,2.1065,2.1055,2.1065,4
20170301|2016-10-20 17:00,21,2.1075,2.1075,2.106,2.106,3
20170301|2016-10-20 18:00,21,2.106,2.106,2.106,2.106,2
20170301|2016-10-20 19:00,21,2.106,2.106,2.106,2.106,1
20170301|2016-10-20 19:30,21,2.1055,2.1055,2.1055,2.1055,2
20170301|2016-10-20 20:00,21,2.1075,2.1075,2.1075,2.1075,2
20170301|2016-10-20 20:30,21,2.105,2.105,2.105,2.105,1
20170301|2016-10-20 21:00,21,2.1075,2.1075,2.1075,2.1075,1
20170301|2016-10-20 21:30,21,2.1075,2.1075,2.1075,2.1075,1
20170301|2016-10-20 22:30,21,2.107,2.107,2.107,2.107,1
20170301|2016-10-21 00:30,21,2.1085,2.1085,2.1085,2.1085,1
20170301|2016-10-21 01:00,21,2.106,2.106,2.106,2.106,2
20170301|2016-10-21 02:00,21,2.104,2.104,2.102,2.102,9
20170301|2016-10-21 02:30,21,2.101,2.101,2.1,2.1,4
20170301|2016-10-21 03:00,21,2.103,2.103,2.103,2.103,2
20170301|2016-10-21 03:30,21,2.1025,2.103,2.0985,2.0985,8
20170301|2016-10-21 04:00,21,2.098,2.098,2.098,2.098,3
20170301|2016-10-21 04:30,21,2.1,2.1055,2.1,2.1055,20
20170301|2016-10-21 05:00,21,2.106,2.106,2.1055,2.1055,6
20170301|2016-10-21 05:30,21,2.1065,2.1115,2.1065,2.1115,16
20170301|2016-10-21 06:00,21,2.1115,2.1115,2.1115,2.1115,1
20170301|2016-10-21 06:30,21,2.1105,2.1105,2.108,2.108,16
20170301|2016-10-21 07:00,21,2.107,2.1095,2.105,2.105,111
20170301|2016-10-21 07:30,21,2.104,2.104,2.0995,2.1005,40
20170301|2016-10-21 08:00,21,2.1005,2.105,2.098,2.104,25
20170301|2016-10-21 08:30,21,2.104,2.111,2.101,2.108,34
20170301|2016-10-21 09:00,21,2.1075,2.1085,2.1045,2.1065,43
20170301|2016-10-21 09:30,21,2.108,2.1095,2.101,2.101,60
20170301|2016-10-21 10:00,21,2.1025,2.1025,2.099,2.1005,73
20170301|2016-10-21 10:30,21,2.101,2.102,2.0995,2.0995,80
20170301|2016-10-21 11:00,21,2.0995,2.1005,2.099,2.1005,34
20170301|2016-10-21 11:30,21,2.101,2.102,2.1,2.101,97
20170301|2016-10-21 12:00,21,2.101,2.102,2.1,2.1,41
20170301|2016-10-21 12:30,21,2.1,2.101,2.1,2.1005,35
20170301|2016-10-21 13:00,21,2.1,2.1015,2.1,2.1015,23
20170301|2016-10-21 13:30,21,2.1015,2.1025,2.1015,2.102,28
20170301|2016-10-21 14:00,21,2.1025,2.1025,2.1015,2.1015,6
20170301|2016-10-21 14:30,21,2.101,2.101,2.101,2.101,1
20170301|2016-10-21 15:00,21,2.1015,2.1015,2.1015,2.1015,1
20170301|2016-10-21 15:30,21,2.1015,2.102,2.101,2.1015,7
20170301|2016-10-23 17:00,24,2.1,2.1015,2.0995,2.1015,5
20170301|2016-10-23 18:30,24,2.1015,2.1015,2.1,2.1,5
20170301|2016-10-23 19:00,24,2.1005,2.1005,2.0985,2.0985,13
20170301|2016-10-23 20:00,24,2.1015,2.1035,2.1015,2.1035,6
20170301|2016-10-23 20:30,24,2.104,2.105,2.104,2.105,2
20170301|2016-10-23 21:00,24,2.106,2.1065,2.105,2.105,10
20170301|2016-10-23 21:30,24,2.106,2.1075,2.1055,2.107,12
20170301|2016-10-23 22:00,24,2.1095,2.11,2.109,2.1095,21
20170301|2016-10-24 00:00,24,2.1105,2.112,2.1105,2.112,9
20170301|2016-10-24 00:30,24,2.111,2.111,2.111,2.111,7
20170301|2016-10-24 01:00,24,2.1125,2.1135,2.11,2.11,27
20170301|2016-10-24 01:30,24,2.111,2.111,2.1055,2.106,38
20170301|2016-10-24 02:00,24,2.1055,2.1065,2.1045,2.1065,43
20170301|2016-10-24 02:30,24,2.1045,2.1095,2.1045,2.1095,8
20170301|2016-10-24 03:00,24,2.1105,2.113,2.1105,2.1105,46
20170301|2016-10-24 03:30,24,2.1105,2.1105,2.11,2.11,2
20170301|2016-10-24 04:00,24,2.1085,2.1085,2.1065,2.1065,9
20170301|2016-10-24 04:30,24,2.1075,2.1075,2.1065,2.1065,7
20170301|2016-10-24 05:00,24,2.104,2.104,2.103,2.103,48
20170301|2016-10-24 05:30,24,2.1025,2.1025,2.099,2.1,29
20170301|2016-10-24 06:00,24,2.1025,2.103,2.1005,2.103,10
20170301|2016-10-24 06:30,24,2.102,2.1035,2.101,2.1035,17
20170301|2016-10-24 07:00,24,2.1015,2.1015,2.097,2.0995,71
20170301|2016-10-24 07:30,24,2.1,2.103,2.1,2.1025,46
20170301|2016-10-24 08:00,24,2.1025,2.1085,2.1015,2.1085,111
20170301|2016-10-24 08:30,24,2.1085,2.1095,2.1035,2.109,50
20170301|2016-10-24 09:00,24,2.1075,2.1075,2.1005,2.105,35
20170301|2016-10-24 09:30,24,2.105,2.1065,2.103,2.104,40
20170301|2016-10-24 10:00,24,2.1035,2.1045,2.102,2.1045,131
20170301|2016-10-24 10:30,24,2.1025,2.1045,2.1025,2.104,161
20170301|2016-10-24 11:00,24,2.104,2.1045,2.101,2.1015,97
20170301|2016-10-24 11:30,24,2.102,2.104,2.101,2.1035,112
20170301|2016-10-24 12:00,24,2.1035,2.1045,2.103,2.1045,42
20170301|2016-10-24 12:30,24,2.1045,2.1045,2.104,2.104,5
20170301|2016-10-24 13:00,24,2.1045,2.107,2.1045,2.107,5
20170301|2016-10-24 13:30,24,2.1065,2.108,2.1065,2.1075,11
20170301|2016-10-24 14:00,24,2.1065,2.1065,2.106,2.106,4
20170301|2016-10-24 14:30,24,2.106,2.106,2.106,2.106,1
20170301|2016-10-24 15:00,24,2.1055,2.107,2.1055,2.106,9
20170301|2016-10-24 15:30,24,2.107,2.107,2.106,2.106,4
20170301|2016-10-24 17:00,25,2.1055,2.1055,2.105,2.1055,5
20170301|2016-10-24 18:30,25,2.1065,2.1065,2.1055,2.1055,9
20170301|2016-10-24 19:00,25,2.1045,2.1045,2.1045,2.1045,1
20170301|2016-10-24 19:30,25,2.1045,2.1045,2.1045,2.1045,1
20170301|2016-10-24 20:00,25,2.1085,2.112,2.1085,2.112,32
20170301|2016-10-24 20:30,25,2.113,2.118,2.1125,2.118,37
20170301|2016-10-24 21:00,25,2.1175,2.1215,2.1175,2.12,43
20170301|2016-10-24 21:30,25,2.12,2.121,2.1165,2.1165,8
20170301|2016-10-24 22:00,25,2.1195,2.1215,2.1195,2.12,26
20170301|2016-10-24 22:30,25,2.121,2.124,2.121,2.124,21
20170301|2016-10-24 23:00,25,2.123,2.124,2.123,2.123,5
20170301|2016-10-24 23:30,25,2.122,2.122,2.122,2.122,2
20170301|2016-10-25 00:00,25,2.1225,2.123,2.1225,2.123,8
20170301|2016-10-25 00:30,25,2.125,2.1355,2.125,2.134,163
20170301|2016-10-25 01:00,25,2.133,2.1395,2.133,2.137,52
20170301|2016-10-25 01:30,25,2.14,2.1415,2.1355,2.1355,54
20170301|2016-10-25 02:00,25,2.1355,2.1375,2.1355,2.1375,34
20170301|2016-10-25 02:30,25,2.136,2.1395,2.136,2.138,38
20170301|2016-10-25 03:00,25,2.138,2.14,2.1375,2.14,11
20170301|2016-10-25 03:30,25,2.141,2.15,2.141,2.15,122
20170301|2016-10-25 04:00,25,2.1485,2.1485,2.1445,2.145,16
20170301|2016-10-25 04:30,25,2.1455,2.1455,2.1455,2.1455,2
20170301|2016-10-25 05:00,25,2.145,2.147,2.145,2.1455,23
20170301|2016-10-25 05:30,25,2.1475,2.15,2.1475,2.1485,107
20170301|2016-10-25 06:00,25,2.1485,2.1485,2.147,2.147,44
20170301|2016-10-25 06:30,25,2.147,2.1475,2.1435,2.1435,32
20170301|2016-10-25 07:00,25,2.144,2.15,2.143,2.149,152
20170301|2016-10-25 07:30,25,2.149,2.1495,2.1465,2.148,142
20170301|2016-10-25 08:00,25,2.1475,2.1555,2.142,2.1545,245
20170301|2016-10-25 08:30,25,2.154,2.1565,2.1475,2.1515,240
20170301|2016-10-25 09:00,25,2.1525,2.1535,2.1425,2.144,80
20170301|2016-10-25 09:30,25,2.1435,2.1465,2.1405,2.1435,195
20170301|2016-10-25 10:00,25,2.142,2.1485,2.142,2.147,90
20170301|2016-10-25 10:30,25,2.1475,2.152,2.1475,2.1495,95
20170301|2016-10-25 11:00,25,2.1495,2.152,2.1495,2.1505,52
20170301|2016-10-25 11:30,25,2.15,2.15,2.1485,2.1495,62
20170301|2016-10-25 12:00,25,2.149,2.15,2.1475,2.15,17
20170301|2016-10-25 12:30,25,2.1495,2.15,2.149,2.149,21
20170301|2016-10-25 13:00,25,2.149,2.1495,2.148,2.148,21
20170301|2016-10-25 13:30,25,2.148,2.148,2.1475,2.1475,14
20170301|2016-10-25 14:00,25,2.1475,2.1485,2.1475,2.1485,7
20170301|2016-10-25 14:30,25,2.148,2.148,2.1465,2.1465,36
20170301|2016-10-25 15:00,25,2.1475,2.148,2.147,2.148,40
20170301|2016-10-25 15:30,25,2.1465,2.148,2.1465,2.1465,19
20170301|2016-10-25 17:00,26,2.148,2.148,2.147,2.147,5
20170301|2016-10-25 18:00,26,2.1475,2.1475,2.1475,2.1475,2
20170301|2016-10-25 18:30,26,2.148,2.148,2.148,2.148,7
20170301|2016-10-25 19:00,26,2.148,2.1485,2.148,2.1485,19
20170301|2016-10-25 20:00,26,2.146,2.151,2.146,2.151,63
20170301|2016-10-25 20:30,26,2.1495,2.1505,2.149,2.149,5
20170301|2016-10-25 21:00,26,2.1485,2.1495,2.1485,2.1495,5
20170301|2016-10-25 21:30,26,2.1495,2.15,2.1465,2.1465,55
20170301|2016-10-25 22:00,26,2.146,2.146,2.14,2.14,116
20170301|2016-10-25 23:00,26,2.1395,2.1395,2.1395,2.1395,1
20170301|2016-10-25 23:30,26,2.1415,2.143,2.1415,2.143,17
20170301|2016-10-26 00:00,26,2.142,2.142,2.142,2.142,1
20170301|2016-10-26 00:30,26,2.1415,2.1425,2.1395,2.1395,19
20170301|2016-10-26 01:00,26,2.142,2.1425,2.142,2.1425,73
20170301|2016-10-26 01:30,26,2.142,2.1445,2.141,2.142,219
20170301|2016-10-26 02:00,26,2.1425,2.1435,2.1425,2.1435,6
20170301|2016-10-26 02:30,26,2.1465,2.1495,2.1465,2.149,12
20170301|2016-10-26 03:00,26,2.149,2.149,2.1475,2.1475,6
20170301|2016-10-26 03:30,26,2.145,2.146,2.145,2.146,4
20170301|2016-10-26 04:00,26,2.1465,2.1465,2.144,2.144,10
20170301|2016-10-26 04:30,26,2.146,2.1465,2.146,2.146,10
20170301|2016-10-26 05:00,26,2.146,2.1465,2.146,2.1465,3
20170301|2016-10-26 05:30,26,2.1475,2.1475,2.1455,2.146,9
20170301|2016-10-26 06:00,26,2.1475,2.149,2.1475,2.149,17
20170301|2016-10-26 06:30,26,2.147,2.1485,2.145,2.1485,82
20170301|2016-10-26 07:00,26,2.1475,2.1505,2.146,2.15,124
20170301|2016-10-26 07:30,26,2.1505,2.1505,2.149,2.15,30
20170301|2016-10-26 08:00,26,2.149,2.1505,2.147,2.147,148
20170301|2016-10-26 08:30,26,2.1475,2.157,2.1475,2.151,111
20170301|2016-10-26 09:00,26,2.151,2.1525,2.148,2.1505,43
20170301|2016-10-26 09:30,26,2.1535,2.158,2.1515,2.1535,124
20170301|2016-10-26 10:00,26,2.1545,2.156,2.153,2.1555,83
20170301|2016-10-26 10:30,26,2.1555,2.1555,2.151,2.154,82
20170301|2016-10-26 11:00,26,2.155,2.157,2.155,2.157,56
20170301|2016-10-26 11:30,26,2.1565,2.1605,2.156,2.1575,176
20170301|2016-10-26 12:00,26,2.156,2.1575,2.156,2.1575,71
20170301|2016-10-26 12:30,26,2.1575,2.158,2.1555,2.1575,229
20170301|2016-10-26 13:00,26,2.1565,2.1565,2.155,2.155,12
20170301|2016-10-26 13:30,26,2.155,2.1555,2.1525,2.1525,21
20170301|2016-10-26 14:00,26,2.152,2.152,2.152,2.152,12
20170301|2016-10-26 14:30,26,2.152,2.153,2.1515,2.1515,43
20170301|2016-10-26 15:00,26,2.1525,2.1525,2.1525,2.1525,1
20170301|2016-10-26 15:30,26,2.152,2.1525,2.1515,2.1515,12
20170301|2016-10-26 17:00,27,2.1525,2.1525,2.1525,2.1525,3
20170301|2016-10-26 18:30,27,2.1525,2.1525,2.1525,2.1525,6
20170301|2016-10-26 19:00,27,2.151,2.151,2.151,2.151,3
20170301|2016-10-26 20:00,27,2.15,2.154,2.15,2.1515,13
20170301|2016-10-26 20:30,27,2.1505,2.1505,2.1485,2.1485,67
20170301|2016-10-26 22:00,27,2.145,2.145,2.1445,2.1445,4
20170301|2016-10-26 23:30,27,2.1465,2.1465,2.145,2.145,2
20170301|2016-10-27 00:00,27,2.144,2.144,2.144,2.144,1
20170301|2016-10-27 00:30,27,2.146,2.1465,2.146,2.1465,2
20170301|2016-10-27 01:00,27,2.15,2.15,2.149,2.1495,41
20170301|2016-10-27 01:30,27,2.1475,2.1485,2.1465,2.148,11
20170301|2016-10-27 02:00,27,2.1475,2.1475,2.1435,2.146,15
20170301|2016-10-27 02:30,27,2.15,2.1535,2.15,2.1535,13
20170301|2016-10-27 03:00,27,2.1545,2.167,2.1545,2.167,58
20170301|2016-10-27 03:30,27,2.166,2.166,2.161,2.161,14
20170301|2016-10-27 04:00,27,2.161,2.163,2.1605,2.163,4
20170301|2016-10-27 04:30,27,2.1635,2.1635,2.162,2.162,3
20170301|2016-10-27 05:00,27,2.1655,2.1665,2.1655,2.1665,5
20170301|2016-10-27 05:30,27,2.167,2.175,2.167,2.175,91
20170301|2016-10-27 06:00,27,2.1755,2.1765,2.1725,2.173,56
20170301|2016-10-27 06:30,27,2.173,2.173,2.17,2.1715,30
20170301|2016-10-27 07:00,27,2.172,2.1735,2.17,2.1725,157
20170301|2016-10-27 07:30,27,2.1725,2.1725,2.165,2.166,399
20170301|2016-10-27 08:00,27,2.1655,2.1665,2.1625,2.164,247
20170301|2016-10-27 08:30,27,2.164,2.168,2.1625,2.1665,96
20170301|2016-10-27 09:00,27,2.1665,2.169,2.164,2.165,76
20170301|2016-10-27 09:30,27,2.165,2.1715,2.165,2.1695,234
20170301|2016-10-27 10:00,27,2.1695,2.1755,2.169,2.1745,140
20170301|2016-10-27 10:30,27,2.176,2.177,2.1735,2.1745,102
20170301|2016-10-27 11:00,27,2.1745,2.1775,2.1745,2.176,133
20170301|2016-10-27 11:30,27,2.176,2.176,2.1735,2.1755,156
20170301|2016-10-27 12:00,27,2.173,2.1755,2.1725,2.1755,110
20170301|2016-10-27 12:30,27,2.175,2.1755,2.174,2.1745,146
20170301|2016-10-27 13:00,27,2.175,2.177,2.1745,2.1765,135
20170301|2016-10-27 13:30,27,2.175,2.1755,2.1745,2.1745,7
20170301|2016-10-27 14:00,27,2.174,2.174,2.173,2.173,7
20170301|2016-10-27 14:30,27,2.173,2.1745,2.1725,2.1745,13
20170301|2016-10-27 15:00,27,2.175,2.176,2.1735,2.1735,31
20170301|2016-10-27 15:30,27,2.1745,2.1755,2.1735,2.1755,40
20170301|2016-10-27 17:00,28,2.1765,2.1775,2.174,2.174,14
20170301|2016-10-27 17:30,28,2.1745,2.1745,2.1745,2.1745,3
20170301|2016-10-27 18:00,28,2.1755,2.176,2.1755,2.176,3
20170301|2016-10-27 18:30,28,2.1745,2.1745,2.174,2.1745,12
20170301|2016-10-27 19:00,28,2.173,2.175,2.1725,2.175,126
20170301|2016-10-27 20:00,28,2.1735,2.1755,2.1705,2.171,307
20170301|2016-10-27 20:30,28,2.172,2.1795,2.171,2.1795,185
20170301|2016-10-27 21:00,28,2.176,2.176,2.174,2.174,220
20170301|2016-10-27 22:00,28,2.175,2.176,2.175,2.176,14
20170301|2016-10-27 23:00,28,2.1775,2.1775,2.1775,2.1775,5
20170301|2016-10-27 23:30,28,2.1775,2.178,2.1775,2.178,6
20170301|2016-10-28 00:00,28,2.178,2.178,2.178,2.178,3
20170301|2016-10-28 01:00,28,2.176,2.179,2.175,2.179,12
20170301|2016-10-28 01:30,28,2.179,2.1795,2.1775,2.1775,10
20170301|2016-10-28 02:00,28,2.177,2.179,2.174,2.179,53
20170301|2016-10-28 02:30,28,2.1795,2.1795,2.178,2.179,28
20170301|2016-10-28 03:00,28,2.1795,2.1885,2.1795,2.183,136
20170301|2016-10-28 03:30,28,2.1825,2.184,2.182,2.182,7
20170301|2016-10-28 04:00,28,2.1825,2.185,2.1825,2.185,58
20170301|2016-10-28 04:30,28,2.1855,2.1855,2.185,2.185,13
20170301|2016-10-28 05:00,28,2.186,2.187,2.186,2.187,23
20170301|2016-10-28 05:30,28,2.1865,2.187,2.1855,2.1855,91
20170301|2016-10-28 06:00,28,2.1855,2.1875,2.185,2.185,38
20170301|2016-10-28 06:30,28,2.185,2.185,2.179,2.181,195
20170301|2016-10-28 07:00,28,2.1815,2.1875,2.1815,2.1865,112
20170301|2016-10-28 07:30,28,2.1865,2.19,2.184,2.19,60
20170301|2016-10-28 08:00,28,2.1895,2.19,2.184,2.1875,51
20170301|2016-10-28 08:30,28,2.187,2.1965,2.187,2.195,508
20170301|2016-10-28 09:00,28,2.195,2.198,2.194,2.1975,402
20170301|2016-10-28 09:30,28,2.197,2.2,2.1965,2.2,388
20170301|2016-10-28 10:00,28,2.2,2.203,2.198,2.2015,515
20170301|2016-10-28 10:30,28,2.2015,2.203,2.198,2.2025,184
20170301|2016-10-28 11:00,28,2.202,2.2055,2.202,2.2055,197
20170301|2016-10-28 11:30,28,2.2045,2.206,2.203,2.2035,141
20170301|2016-10-28 12:00,28,2.2035,2.206,2.201,2.2055,158
20170301|2016-10-28 12:30,28,2.2055,2.2065,2.204,2.2045,131
20170301|2016-10-28 13:00,28,2.205,2.206,2.204,2.204,53
20170301|2016-10-28 13:30,28,2.204,2.2075,2.204,2.2065,67
20170301|2016-10-28 14:00,28,2.207,2.208,2.207,2.208,12
20170301|2016-10-28 14:30,28,2.208,2.2085,2.2065,2.2065,63
20170301|2016-10-28 15:00,28,2.207,2.209,2.207,2.208,26
20170301|2016-10-28 15:30,28,2.2075,2.209,2.207,2.207,44
20170301|2016-10-30 17:00,31,2.2095,2.21,2.208,2.208,69
20170301|2016-10-30 17:30,31,2.206,2.21,2.206,2.21,7
20170301|2016-10-30 18:00,31,2.209,2.209,2.206,2.2065,5
20170301|2016-10-30 18:30,31,2.2075,2.2075,2.2075,2.2075,4
20170301|2016-10-30 20:00,31,2.208,2.208,2.201,2.202,209
20170301|2016-10-30 20:30,31,2.2,2.202,2.1965,2.1995,239
20170301|2016-10-30 21:00,31,2.1975,2.199,2.1975,2.199,15
20170301|2016-10-30 21:30,31,2.197,2.198,2.1945,2.198,361
20170301|2016-10-30 22:00,31,2.199,2.201,2.199,2.2005,29
20170301|2016-10-30 22:30,31,2.2005,2.202,2.2,2.2005,37
20170301|2016-10-30 23:00,31,2.2,2.2005,2.2,2.2005,23
20170301|2016-10-30 23:30,31,2.201,2.201,2.201,2.201,14
20170301|2016-10-31 00:00,31,2.201,2.2025,2.2,2.2025,25
20170301|2016-10-31 00:30,31,2.202,2.202,2.197,2.197,72
20170301|2016-10-31 01:00,31,2.1975,2.1975,2.193,2.194,48
20170301|2016-10-31 01:30,31,2.194,2.1985,2.193,2.195,59
20170301|2016-10-31 02:00,31,2.1965,2.198,2.1965,2.1965,8
20170301|2016-10-31 02:30,31,2.196,2.199,2.196,2.198,32
20170301|2016-10-31 03:00,31,2.1985,2.2055,2.197,2.2045,103
20170301|2016-10-31 03:30,31,2.205,2.206,2.2035,2.2035,61
20170301|2016-10-31 04:00,31,2.204,2.206,2.2025,2.2025,30
20170301|2016-10-31 04:30,31,2.204,2.204,2.2005,2.201,103
20170301|2016-10-31 05:00,31,2.2015,2.2045,2.201,2.201,41
20170301|2016-10-31 05:30,31,2.2015,2.202,2.1995,2.202,52
20170301|2016-10-31 06:00,31,2.2015,2.203,2.2,2.203,42
20170301|2016-10-31 06:30,31,2.203,2.203,2.2005,2.2025,49
20170301|2016-10-31 07:00,31,2.203,2.207,2.203,2.2065,89
20170301|2016-10-31 07:30,31,2.206,2.207,2.204,2.206,161
20170301|2016-10-31 08:00,31,2.205,2.208,2.201,2.2055,492
20170301|2016-10-31 08:30,31,2.206,2.211,2.2055,2.211,742
20170301|2016-10-31 09:00,31,2.211,2.2115,2.207,2.21,413
20170301|2016-10-31 09:30,31,2.21,2.2115,2.209,2.2105,233
20170301|2016-10-31 10:00,31,2.2105,2.218,2.2105,2.218,228
20170301|2016-10-31 10:30,31,2.2185,2.2195,2.2165,2.219,290
20170301|2016-10-31 11:00,31,2.2185,2.221,2.2185,2.2205,315
20170301|2016-10-31 11:30,31,2.2205,2.2205,2.2075,2.2165,668
20170301|2016-10-31 12:00,31,2.2175,2.2175,2.214,2.216,342
20170301|2016-10-31 12:30,31,2.216,2.2165,2.214,2.214,122
20170301|2016-10-31 13:00,31,2.2135,2.214,2.213,2.2135,151
20170301|2016-10-31 13:30,31,2.2125,2.2145,2.2125,2.214,39
20170301|2016-10-31 14:00,31,2.214,2.215,2.214,2.215,27
20170301|2016-10-31 14:30,31,2.2155,2.217,2.215,2.217,20
20170301|2016-10-31 15:00,31,2.2155,2.2175,2.2155,2.217,12
20170301|2016-10-31 15:30,31,2.217,2.218,2.216,2.217,19
20170301|2016-10-31 17:00,1,2.2135,2.219,2.2135,2.219,16
20170301|2016-10-31 17:30,1,2.217,2.217,2.2165,2.2165,8
20170301|2016-10-31 18:00,1,2.2185,2.2185,2.2185,2.2185,4
20170301|2016-10-31 18:30,1,2.2175,2.2175,2.2165,2.2165,4
20170301|2016-10-31 19:00,1,2.2165,2.2165,2.216,2.216,4
20170301|2016-10-31 19:30,1,2.216,2.216,2.216,2.216,2
20170301|2016-10-31 20:00,1,2.216,2.2185,2.2145,2.2155,275
20170301|2016-10-31 20:30,1,2.215,2.216,2.212,2.216,36
20170301|2016-10-31 21:00,1,2.216,2.2195,2.216,2.2195,70
20170301|2016-10-31 21:30,1,2.2195,2.2195,2.217,2.2185,54
20170301|2016-10-31 22:00,1,2.2185,2.222,2.2185,2.22,172
20170301|2016-10-31 22:30,1,2.2205,2.2205,2.2205,2.2205,1
20170301|2016-10-31 23:00,1,2.22,2.22,2.2195,2.2195,9
20170301|2016-10-31 23:30,1,2.22,2.2215,2.22,2.221,28
20170301|2016-11-01 00:00,1,2.221,2.2215,2.221,2.2215,17
20170301|2016-11-01 00:30,1,2.223,2.223,2.222,2.223,50
20170301|2016-11-01 01:00,1,2.222,2.223,2.2215,2.2215,31
20170301|2016-11-01 01:30,1,2.2225,2.2235,2.2165,2.219,42
20170301|2016-11-01 02:00,1,2.22,2.223,2.2195,2.2225,7
20170301|2016-11-01 02:30,1,2.223,2.2275,2.223,2.2255,143
20170301|2016-11-01 03:00,1,2.2245,2.2265,2.2245,2.2245,20
20170301|2016-11-01 03:30,1,2.224,2.2255,2.2225,2.223,32
20170301|2016-11-01 04:00,1,2.2235,2.2235,2.218,2.2195,27
20170301|2016-11-01 04:30,1,2.217,2.2185,2.214,2.2185,131
20170301|2016-11-01 05:00,1,2.218,2.2195,2.2125,2.213,89
20170301|2016-11-01 05:30,1,2.2115,2.2135,2.209,2.2135,51
20170301|2016-11-01 06:00,1,2.2155,2.2165,2.2155,2.216,15
20170301|2016-11-01 06:30,1,2.2165,2.2165,2.214,2.216,39
20170301|2016-11-01 07:00,1,2.2175,2.2215,2.216,2.2205,393
20170301|2016-11-01 07:30,1,2.221,2.2235,2.2205,2.223,61
20170301|2016-11-01 08:00,1,2.224,2.226,2.2225,2.2255,358
20170301|2016-11-01 08:30,1,2.2265,2.2315,2.2215,2.2255,775
20170301|2016-11-01 09:00,1,2.226,2.2315,2.225,2.231,414
20170301|2016-11-01 09:30,1,2.231,2.241,2.228,2.239,837
20170301|2016-11-01 10:00,1,2.239,2.2425,2.2385,2.2385,1213
20170301|2016-11-01 10:30,1,2.239,2.2395,2.2305,2.232,447
20170301|2016-11-01 11:00,1,2.231,2.239,2.231,2.235,158
20170301|2016-11-01 11:30,1,2.2345,2.2415,2.2315,2.24,353
20170301|2016-11-01 12:00,1,2.24,2.24,2.236,2.237,70
20170301|2016-11-01 12:30,1,2.236,2.24,2.236,2.24,30
20170301|2016-11-01 13:00,1,2.239,2.2405,2.2375,2.24,125
20170301|2016-11-01 13:30,1,2.2395,2.2395,2.2355,2.237,16
20170301|2016-11-01 14:00,1,2.2365,2.238,2.2365,2.237,22
20170301|2016-11-01 14:30,1,2.238,2.2405,2.238,2.2405,14
20170301|2016-11-01 15:00,1,2.24,2.243,2.24,2.243,35
20170301|2016-11-01 15:30,1,2.2425,2.244,2.241,2.243,50
20170301|2016-11-01 17:00,2,2.245,2.2475,2.2445,2.2455,25
20170301|2016-11-01 17:30,2,2.2445,2.2445,2.242,2.243,18
20170301|2016-11-01 18:00,2,2.242,2.242,2.242,2.242,1
20170301|2016-11-01 18:30,2,2.244,2.244,2.244,2.244,2
20170301|2016-11-01 19:00,2,2.2425,2.2435,2.2425,2.2425,6
20170301|2016-11-01 19:30,2,2.24,2.24,2.2395,2.24,4
20170301|2016-11-01 20:00,2,2.238,2.2415,2.233,2.2335,331
20170301|2016-11-01 20:30,2,2.233,2.2345,2.224,2.2275,559
20170301|2016-11-01 21:00,2,2.226,2.2305,2.2255,2.2305,75
20170301|2016-11-01 21:30,2,2.229,2.229,2.225,2.2255,220
20170301|2016-11-01 22:00,2,2.2245,2.2245,2.219,2.2225,457
20170301|2016-11-01 22:30,2,2.222,2.222,2.2215,2.222,9
20170301|2016-11-01 23:00,2,2.2245,2.2245,2.2245,2.2245,1
20170301|2016-11-01 23:30,2,2.223,2.224,2.223,2.224,8
20170301|2016-11-02 00:00,2,2.2235,2.2235,2.2235,2.2235,2
20170301|2016-11-02 00:30,2,2.222,2.222,2.2205,2.221,21
20170301|2016-11-02 01:00,2,2.2195,2.223,2.2195,2.2195,31
20170301|2016-11-02 01:30,2,2.2185,2.2215,2.218,2.219,60
20170301|2016-11-02 02:00,2,2.2215,2.2255,2.221,2.2255,32
20170301|2016-11-02 02:30,2,2.2255,2.2255,2.221,2.223,36
20170301|2016-11-02 03:00,2,2.2235,2.225,2.223,2.2235,64
20170301|2016-11-02 03:30,2,2.224,2.2265,2.224,2.2255,25
20170301|2016-11-02 04:00,2,2.228,2.2295,2.225,2.225,54
20170301|2016-11-02 04:30,2,2.2245,2.2245,2.2215,2.2225,147
20170301|2016-11-02 05:00,2,2.22,2.2215,2.218,2.221,27
20170301|2016-11-02 05:30,2,2.219,2.224,2.219,2.22,80
20170301|2016-11-02 06:00,2,2.2225,2.2245,2.2215,2.2235,124
20170301|2016-11-02 06:30,2,2.2255,2.2255,2.2215,2.2245,91
20170301|2016-11-02 07:00,2,2.2245,2.229,2.2215,2.2265,702
20170301|2016-11-02 07:30,2,2.2265,2.233,2.2265,2.2305,609
20170301|2016-11-02 08:00,2,2.2305,2.233,2.2275,2.23,348
20170301|2016-11-02 08:30,2,2.2305,2.233,2.229,2.231,685
20170301|2016-11-02 09:00,2,2.231,2.2355,2.2295,2.2335,559
20170301|2016-11-02 09:30,2,2.2315,2.233,2.226,2.2285,330
20170301|2016-11-02 10:00,2,2.2285,2.236,2.2285,2.236,260
20170301|2016-11-02 10:30,2,2.2365,2.2365,2.231,2.2335,325
20170301|2016-11-02 11:00,2,2.2335,2.238,2.233,2.236,256
20170301|2016-11-02 11:30,2,2.236,2.243,2.236,2.242,357
20170301|2016-11-02 12:00,2,2.2425,2.243,2.2355,2.237,82
20170301|2016-11-02 12:30,2,2.2375,2.2375,2.229,2.2315,92
20170301|2016-11-02 13:00,2,2.2315,2.2345,2.2285,2.2315,64
20170301|2016-11-02 13:30,2,2.2325,2.2345,2.2325,2.2335,11
20170301|2016-11-02 14:00,2,2.234,2.234,2.231,2.231,19
20170301|2016-11-02 14:30,2,2.2315,2.2315,2.2295,2.2295,12
20170301|2016-11-02 15:00,2,2.229,2.2305,2.229,2.2305,19
20170301|2016-11-02 15:30,2,2.2315,2.2315,2.23,2.23,13
20170301|2016-11-02 17:00,3,2.23,2.233,2.23,2.233,21
20170301|2016-11-02 17:30,3,2.2335,2.2335,2.2335,2.2335,3
20170301|2016-11-02 18:30,3,2.2335,2.2335,2.2315,2.2315,12
20170301|2016-11-02 19:00,3,2.2345,2.2345,2.2325,2.2335,40
20170301|2016-11-02 19:30,3,2.2335,2.235,2.233,2.235,24
20170301|2016-11-02 20:00,3,2.235,2.2375,2.232,2.2325,55
20170301|2016-11-02 20:30,3,2.2325,2.2355,2.2315,2.2345,71
20170301|2016-11-02 21:00,3,2.2345,2.2355,2.2335,2.2335,43
20170301|2016-11-02 21:30,3,2.2335,2.2335,2.2315,2.2315,15
20170301|2016-11-02 22:00,3,2.231,2.235,2.23,2.2345,53
20170301|2016-11-02 22:30,3,2.2345,2.2345,2.2345,2.2345,2
20170301|2016-11-02 23:00,3,2.234,2.234,2.234,2.234,3
20170301|2016-11-03 00:00,3,2.2315,2.234,2.2315,2.234,3
20170301|2016-11-03 00:30,3,2.2345,2.2365,2.2345,2.236,21
20170301|2016-11-03 01:00,3,2.237,2.2385,2.236,2.237,42
20170301|2016-11-03 01:30,3,2.2385,2.2405,2.238,2.2405,48
20170301|2016-11-03 02:00,3,2.239,2.2405,2.2365,2.2365,255
20170301|2016-11-03 02:30,3,2.2375,2.2375,2.2335,2.234,36
20170301|2016-11-03 03:00,3,2.234,2.238,2.2325,2.238,17
20170301|2016-11-03 03:30,3,2.238,2.239,2.2375,2.2375,24
20170301|2016-11-03 04:00,3,2.2385,2.2395,2.238,2.238,29
20170301|2016-11-03 04:30,3,2.2375,2.2405,2.2375,2.2405,33
20170301|2016-11-03 05:00,3,2.2405,2.245,2.2405,2.2445,45
20170301|2016-11-03 05:30,3,2.2445,2.2445,2.2405,2.242,47
20170301|2016-11-03 06:00,3,2.2435,2.244,2.2415,2.243,55
20170301|2016-11-03 06:30,3,2.243,2.244,2.2425,2.244,31
20170301|2016-11-03 07:00,3,2.2435,2.2455,2.243,2.2435,286
20170301|2016-11-03 07:30,3,2.2435,2.2495,2.2435,2.249,643
20170301|2016-11-03 08:00,3,2.2495,2.254,2.2445,2.249,1111
20170301|2016-11-03 08:30,3,2.247,2.2545,2.2455,2.253,718
20170301|2016-11-03 09:00,3,2.253,2.257,2.25,2.2555,968
20170301|2016-11-03 09:30,3,2.2555,2.262,2.2545,2.2595,501
20170301|2016-11-03 10:00,3,2.26,2.261,2.253,2.2585,375
20170301|2016-11-03 10:30,3,2.2595,2.264,2.2585,2.26,465
20170301|2016-11-03 11:00,3,2.26,2.2635,2.258,2.26,583
20170301|2016-11-03 11:30,3,2.259,2.26,2.255,2.2595,340
20170301|2016-11-03 12:00,3,2.26,2.26,2.257,2.2585,82
20170301|2016-11-03 12:30,3,2.257,2.2595,2.2565,2.259,39
20170301|2016-11-03 13:00,3,2.2585,2.261,2.258,2.261,29
20170301|2016-11-03 13:30,3,2.2605,2.2605,2.2575,2.259,30
20170301|2016-11-03 14:00,3,2.2585,2.2585,2.254,2.254,122
20170301|2016-11-03 14:30,3,2.253,2.2545,2.253,2.2545,12
20170301|2016-11-03 15:00,3,2.2525,2.2535,2.2525,2.253,6
20170301|2016-11-03 15:30,3,2.2535,2.2545,2.2535,2.2535,34
20170301|2016-11-03 17:00,4,2.255,2.257,2.254,2.254,28
20170301|2016-11-03 17:30,4,2.2545,2.2545,2.2545,2.2545,1
20170301|2016-11-03 18:30,4,2.2555,2.2555,2.255,2.255,2
20170301|2016-11-03 19:00,4,2.255,2.2565,2.255,2.2555,10
20170301|2016-11-03 19:30,4,2.257,2.257,2.2565,2.2565,3
20170301|2016-11-03 20:00,4,2.2555,2.258,2.2485,2.2505,162
20170301|2016-11-03 20:30,4,2.2505,2.2515,2.2485,2.2485,179
20170301|2016-11-03 21:00,4,2.2485,2.2485,2.246,2.248,42
20170301|2016-11-03 21:30,4,2.248,2.2505,2.2475,2.25,68
20170301|2016-11-03 22:00,4,2.2505,2.253,2.25,2.253,30
20170301|2016-11-03 22:30,4,2.254,2.254,2.254,2.254,2
20170301|2016-11-03 23:00,4,2.2535,2.2535,2.2535,2.2535,2
20170301|2016-11-03 23:30,4,2.2535,2.254,2.253,2.2535,15
20170301|2016-11-04 00:00,4,2.2545,2.2545,2.2545,2.2545,3
20170301|2016-11-04 00:30,4,2.255,2.257,2.2545,2.2545,38
20170301|2016-11-04 01:00,4,2.2545,2.256,2.2545,2.2555,15
20170301|2016-11-04 01:30,4,2.252,2.253,2.2485,2.251,123
20170301|2016-11-04 02:00,4,2.2515,2.254,2.2515,2.254,5
20170301|2016-11-04 02:30,4,2.254,2.257,2.254,2.257,29
20170301|2016-11-04 03:00,4,2.257,2.259,2.2565,2.2565,29
20170301|2016-11-04 03:30,4,2.2575,2.2585,2.2575,2.2585,11
20170301|2016-11-04 04:00,4,2.2585,2.2585,2.2575,2.258,22
20170301|2016-11-04 04:30,4,2.259,2.26,2.257,2.257,66
20170301|2016-11-04 05:00,4,2.2575,2.259,2.2575,2.259,16
20170301|2016-11-04 05:30,4,2.2585,2.2625,2.2585,2.261,76
20170301|2016-11-04 06:00,4,2.26,2.2615,2.2595,2.2615,74
20170301|2016-11-04 06:30,4,2.261,2.263,2.261,2.2625,34
20170301|2016-11-04 07:00,4,2.262,2.263,2.2595,2.2615,663
20170301|2016-11-04 07:30,4,2.2605,2.265,2.2595,2.2605,473
20170301|2016-11-04 08:00,4,2.26,2.2625,2.2575,2.2605,498
20170301|2016-11-04 08:30,4,2.2605,2.2645,2.2605,2.2635,429
20170301|2016-11-04 09:00,4,2.264,2.2645,2.261,2.2635,79
20170301|2016-11-04 09:30,4,2.264,2.275,2.2635,2.2665,650
20170301|2016-11-04 10:00,4,2.2685,2.272,2.268,2.2705,127
20170301|2016-11-04 10:30,4,2.271,2.275,2.271,2.274,102
20170301|2016-11-04 11:00,4,2.2735,2.277,2.2735,2.276,173
20170301|2016-11-04 11:30,4,2.276,2.2795,2.275,2.275,288
20170301|2016-11-04 12:00,4,2.276,2.277,2.273,2.274,87
20170301|2016-11-04 12:30,4,2.273,2.274,2.27,2.27,50
20170301|2016-11-04 13:00,4,2.272,2.272,2.2685,2.27,60
20170301|2016-11-04 13:30,4,2.27,2.2745,2.27,2.2735,34
20170301|2016-11-04 14:00,4,2.2725,2.273,2.272,2.273,21
20170301|2016-11-04 14:30,4,2.2725,2.2725,2.269,2.269,19
20170301|2016-11-04 15:00,4,2.2685,2.2705,2.2685,2.2705,17
20170301|2016-11-04 15:30,4,2.2695,2.272,2.269,2.2705,49
20170301|2016-11-06 17:00,7,2.27,2.274,2.27,2.272,22
20170301|2016-11-06 17:30,7,2.271,2.271,2.2705,2.271,11
20170301|2016-11-06 18:00,7,2.271,2.2725,2.271,2.2725,9
20170301|2016-11-06 18:30,7,2.272,2.2725,2.2695,2.2715,30
20170301|2016-11-06 19:00,7,2.2695,2.2745,2.267,2.273,178
20170301|2016-11-06 19:30,7,2.273,2.2835,2.2715,2.2835,203
20170301|2016-11-06 20:00,7,2.2815,2.288,2.279,2.2815,305
20170301|2016-11-06 20:30,7,2.282,2.286,2.2805,2.285,63
20170301|2016-11-06 21:00,7,2.286,2.294,2.2855,2.29,645
20170301|2016-11-06 21:30,7,2.291,2.2915,2.289,2.289,51
20170301|2016-11-06 22:00,7,2.2895,2.29,2.2895,2.29,3
20170301|2016-11-06 22:30,7,2.2905,2.291,2.2905,2.291,4
20170301|2016-11-06 23:00,7,2.291,2.2965,2.291,2.2955,67
20170301|2016-11-06 23:30,7,2.2945,2.3235,2.2945,2.315,698
20170301|2016-11-07 00:00,7,2.315,2.3175,2.303,2.3105,504
20170301|2016-11-07 00:30,7,2.309,2.315,2.308,2.3115,302
20170301|2016-11-07 01:00,7,2.306,2.3105,2.3055,2.3055,95
20170301|2016-11-07 01:30,7,2.305,2.3105,2.304,2.3105,212
20170301|2016-11-07 02:00,7,2.3105,2.3105,2.304,2.3085,199
20170301|2016-11-07 02:30,7,2.3075,2.309,2.306,2.306,75
20170301|2016-11-07 03:00,7,2.3065,2.314,2.306,2.3115,106
20170301|2016-11-07 03:30,7,2.312,2.313,2.3105,2.3115,238
20170301|2016-11-07 04:00,7,2.311,2.311,2.3055,2.3065,87
20170301|2016-11-07 04:30,7,2.306,2.308,2.3035,2.308,124
20170301|2016-11-07 05:00,7,2.3075,2.3075,2.303,2.303,72
20170301|2016-11-07 05:30,7,2.3045,2.3075,2.2985,2.3005,312
20170301|2016-11-07 06:00,7,2.3,2.301,2.2935,2.2945,166
20170301|2016-11-07 06:30,7,2.294,2.298,2.294,2.2965,114
20170301|2016-11-07 07:00,7,2.297,2.3065,2.297,2.301,692
20170301|2016-11-07 07:30,7,2.3005,2.307,2.2975,2.304,247
20170301|2016-11-07 08:00,7,2.3045,2.3055,2.2955,2.3035,483
20170301|2016-11-07 08:30,7,2.304,2.3095,2.3035,2.3065,227
20170301|2016-11-07 09:00,7,2.306,2.3115,2.3045,2.306,255
20170301|2016-11-07 09:30,7,2.306,2.309,2.303,2.307,191
20170301|2016-11-07 10:00,7,2.3075,2.3165,2.3075,2.315,284
20170301|2016-11-07 10:30,7,2.3155,2.32,2.315,2.3165,284
20170301|2016-11-07 11:00,7,2.315,2.32,2.314,2.32,158
20170301|2016-11-07 11:30,7,2.32,2.3225,2.319,2.32,567
20170301|2016-11-07 12:00,7,2.3205,2.323,2.3205,2.323,170
20170301|2016-11-07 12:30,7,2.3225,2.3245,2.322,2.324,68
20170301|2016-11-07 13:00,7,2.325,2.328,2.321,2.324,63
20170301|2016-11-07 13:30,7,2.324,2.325,2.323,2.3245,27
20170301|2016-11-07 14:00,7,2.3235,2.326,2.323,2.3235,111
20170301|2016-11-07 14:30,7,2.323,2.325,2.3225,2.324,18
20170301|2016-11-07 15:00,7,2.3235,2.324,2.3225,2.323,27
20170301|2016-11-07 15:30,7,2.323,2.3235,2.322,2.3235,49
20170301|2016-11-07 17:00,8,2.3205,2.3255,2.3205,2.323,49
20170301|2016-11-07 17:30,8,2.323,2.323,2.322,2.322,2
20170301|2016-11-07 18:00,8,2.3225,2.3225,2.321,2.321,33
20170301|2016-11-07 18:30,8,2.3205,2.3215,2.3205,2.3205,16
20170301|2016-11-07 19:00,8,2.3205,2.3235,2.3115,2.3195,213
20170301|2016-11-07 19:30,8,2.319,2.3195,2.312,2.3145,104
20170301|2016-11-07 20:00,8,2.314,2.316,2.314,2.315,19
20170301|2016-11-07 20:30,8,2.3155,2.321,2.3155,2.3175,73
20170301|2016-11-07 21:00,8,2.3195,2.33,2.319,2.3295,182
20170301|2016-11-07 21:30,8,2.3285,2.3285,2.3275,2.3275,14
20170301|2016-11-07 22:00,8,2.326,2.3285,2.3255,2.3285,19
20170301|2016-11-07 22:30,8,2.328,2.328,2.327,2.3275,12
20170301|2016-11-07 23:00,8,2.3275,2.3275,2.3265,2.3265,14
20170301|2016-11-07 23:30,8,2.328,2.329,2.309,2.3115,279
20170301|2016-11-08 00:00,8,2.3145,2.3185,2.3125,2.3185,83
20170301|2016-11-08 00:30,8,2.3185,2.324,2.3175,2.3175,119
20170301|2016-11-08 01:00,8,2.3165,2.3175,2.3155,2.3175,17
20170301|2016-11-08 01:30,8,2.316,2.3185,2.312,2.3185,18
20170301|2016-11-08 02:00,8,2.319,2.3215,2.317,2.318,45
20170301|2016-11-08 02:30,8,2.317,2.317,2.3105,2.311,46
20170301|2016-11-08 03:00,8,2.311,2.313,2.308,2.308,43
20170301|2016-11-08 03:30,8,2.308,2.31,2.3065,2.3065,32
20170301|2016-11-08 04:00,8,2.307,2.307,2.302,2.3025,77
20170301|2016-11-08 04:30,8,2.302,2.3045,2.301,2.3045,38
20170301|2016-11-08 05:00,8,2.304,2.3075,2.304,2.3075,42
20170301|2016-11-08 05:30,8,2.306,2.307,2.3045,2.306,17
20170301|2016-11-08 06:00,8,2.306,2.307,2.3055,2.3065,36
20170301|2016-11-08 06:30,8,2.3065,2.315,2.3065,2.312,90
20170301|2016-11-08 07:00,8,2.313,2.321,2.31,2.3155,444
20170301|2016-11-08 07:30,8,2.316,2.337,2.316,2.3335,980
20170301|2016-11-08 08:00,8,2.334,2.334,2.326,2.333,278
20170301|2016-11-08 08:30,8,2.334,2.351,2.3335,2.351,644
20170301|2016-11-08 09:00,8,2.351,2.3855,2.35,2.381,1326
20170301|2016-11-08 09:30,8,2.381,2.3835,2.3715,2.379,595
20170301|2016-11-08 10:00,8,2.3795,2.389,2.378,2.384,495
20170301|2016-11-08 10:30,8,2.384,2.3885,2.3815,2.384,376
20170301|2016-11-08 11:00,8,2.384,2.386,2.3825,2.385,148
20170301|2016-11-08 11:30,8,2.3845,2.392,2.3835,2.392,366
20170301|2016-11-08 12:00,8,2.392,2.3925,2.388,2.39,224
20170301|2016-11-08 12:30,8,2.3885,2.391,2.3885,2.389,221
20170301|2016-11-08 13:00,8,2.3885,2.3885,2.384,2.3855,63
20170301|2016-11-08 13:30,8,2.386,2.3885,2.3845,2.3885,42
20170301|2016-11-08 14:00,8,2.3885,2.3885,2.3855,2.387,38
20170301|2016-11-08 14:30,8,2.387,2.388,2.387,2.387,31
20170301|2016-11-08 15:00,8,2.3875,2.388,2.3855,2.3855,39
20170301|2016-11-08 15:30,8,2.386,2.387,2.3855,2.387,113
20170301|2016-11-08 17:00,9,2.3865,2.39,2.3865,2.3865,62
20170301|2016-11-08 17:30,9,2.3875,2.3875,2.385,2.385,16
20170301|2016-11-08 18:00,9,2.385,2.385,2.381,2.382,79
20170301|2016-11-08 18:30,9,2.3825,2.386,2.379,2.385,56
20170301|2016-11-08 19:00,9,2.3825,2.39,2.3765,2.3845,302
20170301|2016-11-08 19:30,9,2.3835,2.3835,2.3795,2.381,120
20170301|2016-11-08 20:00,9,2.38,2.38,2.3545,2.36,400
20170301|2016-11-08 20:30,9,2.3575,2.366,2.346,2.365,709
20170301|2016-11-08 21:00,9,2.36,2.3605,2.338,2.339,570
20170301|2016-11-08 21:30,9,2.3385,2.3485,2.3275,2.3425,393
20170301|2016-11-08 22:00,9,2.342,2.355,2.3375,2.3535,54
20170301|2016-11-08 22:30,9,2.349,2.351,2.3355,2.3425,93
20170301|2016-11-08 23:00,9,2.3415,2.357,2.34,2.3555,103
20170301|2016-11-08 23:30,9,2.355,2.372,2.3525,2.3585,460
20170301|2016-11-09 00:00,9,2.3605,2.385,2.3605,2.375,263
20170301|2016-11-09 00:30,9,2.3755,2.389,2.3635,2.371,329
20170301|2016-11-09 01:00,9,2.3765,2.385,2.3745,2.381,96
20170301|2016-11-09 01:30,9,2.3805,2.4545,2.3805,2.454,1397
20170301|2016-11-09 02:00,9,2.4535,2.476,2.438,2.4405,1004
20170301|2016-11-09 02:30,9,2.439,2.456,2.429,2.4505,370
20170301|2016-11-09 03:00,9,2.451,2.4555,2.449,2.4495,184
20170301|2016-11-09 03:30,9,2.45,2.4625,2.45,2.4615,254
20170301|2016-11-09 04:00,9,2.4615,2.4615,2.4535,2.458,159
20170301|2016-11-09 04:30,9,2.458,2.463,2.4515,2.4515,179
20170301|2016-11-09 05:00,9,2.4515,2.4515,2.4325,2.4335,274
20170301|2016-11-09 05:30,9,2.433,2.44,2.432,2.438,123
20170301|2016-11-09 06:00,9,2.439,2.439,2.4275,2.4325,158
20170301|2016-11-09 06:30,9,2.434,2.44,2.4265,2.4275,161
20170301|2016-11-09 07:00,9,2.4265,2.444,2.418,2.444,1536
20170301|2016-11-09 07:30,9,2.4445,2.4595,2.44,2.447,1352
20170301|2016-11-09 08:00,9,2.4495,2.468,2.449,2.463,747
20170301|2016-11-09 08:30,9,2.464,2.468,2.4325,2.4505,1148
20170301|2016-11-09 09:00,9,2.451,2.46,2.448,2.46,343
20170301|2016-11-09 09:30,9,2.4595,2.461,2.455,2.458,224
20170301|2016-11-09 10:00,9,2.458,2.4595,2.4535,2.456,564
20170301|2016-11-09 10:30,9,2.455,2.4675,2.4545,2.467,228
20170301|2016-11-09 11:00,9,2.4665,2.4665,2.461,2.4655,211
20170301|2016-11-09 11:30,9,2.4655,2.47,2.463,2.47,1184
20170301|2016-11-09 12:00,9,2.47,2.4715,2.466,2.468,364
20170301|2016-11-09 12:30,9,2.4685,2.47,2.468,2.4685,113
20170301|2016-11-09 13:00,9,2.469,2.4695,2.4675,2.4685,74
20170301|2016-11-09 13:30,9,2.468,2.469,2.4675,2.469,99
20170301|2016-11-09 14:00,9,2.47,2.473,2.47,2.4725,72
20170301|2016-11-09 14:30,9,2.4725,2.4725,2.47,2.472,18
20170301|2016-11-09 15:00,9,2.4705,2.4715,2.4685,2.4685,44
20170301|2016-11-09 15:30,9,2.4685,2.4705,2.4685,2.47,75
20170301|2016-11-09 17:00,10,2.467,2.473,2.467,2.468,17
20170301|2016-11-09 18:00,10,2.465,2.468,2.4645,2.468,13
20170301|2016-11-09 18:30,10,2.4675,2.468,2.467,2.4675,9
20170301|2016-11-09 19:00,10,2.47,2.5605,2.4625,2.538,845
20170301|2016-11-09 19:30,10,2.54,2.5565,2.54,2.54,470
20170301|2016-11-09 20:00,10,2.54,2.542,2.5325,2.536,276
20170301|2016-11-09 20:30,10,2.5345,2.535,2.521,2.5275,152
20170301|2016-11-09 21:00,10,2.527,2.527,2.522,2.5255,43
20170301|2016-11-09 21:30,10,2.5245,2.528,2.524,2.528,27
20170301|2016-11-09 22:00,10,2.528,2.53,2.5255,2.5265,41
20170301|2016-11-09 22:30,10,2.527,2.534,2.5265,2.529,45
20170301|2016-11-09 23:00,10,2.529,2.542,2.529,2.54,66
20170301|2016-11-09 23:30,10,2.5425,2.5505,2.5395,2.5465,189
20170301|2016-11-10 00:00,10,2.545,2.548,2.545,2.5475,102
20170301|2016-11-10 00:30,10,2.546,2.5525,2.546,2.55,97
20170301|2016-11-10 01:00,10,2.55,2.5525,2.54,2.54,215
20170301|2016-11-10 01:30,10,2.539,2.5945,2.5365,2.594,449
20170301|2016-11-10 02:00,10,2.594,2.6,2.568,2.569,288
20170301|2016-11-10 02:30,10,2.5655,2.5775,2.5605,2.5695,161
20170301|2016-11-10 03:00,10,2.571,2.576,2.5675,2.576,59
20170301|2016-11-10 03:30,10,2.579,2.583,2.5765,2.579,180
20170301|2016-11-10 04:00,10,2.5785,2.5815,2.576,2.5815,110
20170301|2016-11-10 04:30,10,2.58,2.5805,2.571,2.571,70
20170301|2016-11-10 05:00,10,2.5695,2.575,2.5685,2.57,122
20170301|2016-11-10 05:30,10,2.569,2.571,2.568,2.57,76
20170301|2016-11-10 06:00,10,2.569,2.569,2.5615,2.5625,114
20170301|2016-11-10 06:30,10,2.562,2.5715,2.561,2.563,333
20170301|2016-11-10 07:00,10,2.564,2.5805,2.531,2.5355,1696
20170301|2016-11-10 07:30,10,2.5355,2.5445,2.529,2.5345,441
20170301|2016-11-10 08:00,10,2.5335,2.555,2.5325,2.5535,599
20170301|2016-11-10 08:30,10,2.5515,2.569,2.5475,2.556,875
20170301|2016-11-10 09:00,10,2.556,2.5715,2.556,2.557,390
20170301|2016-11-10 09:30,10,2.558,2.561,2.539,2.555,920
20170301|2016-11-10 10:00,10,2.555,2.5645,2.547,2.5605,713
20170301|2016-11-10 10:30,10,2.561,2.562,2.551,2.5515,557
20170301|2016-11-10 11:00,10,2.552,2.5545,2.5495,2.5505,155
20170301|2016-11-10 11:30,10,2.551,2.564,2.549,2.5605,379
20170301|2016-11-10 12:00,10,2.561,2.5625,2.554,2.5545,131
20170301|2016-11-10 12:30,10,2.554,2.558,2.5535,2.558,83
20170301|2016-11-10 13:00,10,2.5575,2.5575,2.5515,2.552,247
20170301|2016-11-10 13:30,10,2.552,2.555,2.5495,2.5495,178
20170301|2016-11-10 14:00,10,2.55,2.5515,2.5485,2.549,116
20170301|2016-11-10 14:30,10,2.551,2.5515,2.5465,2.5465,32
20170301|2016-11-10 15:00,10,2.5475,2.553,2.547,2.553,14
20170301|2016-11-10 15:30,10,2.5525,2.5535,2.552,2.5535,39
20170301|2016-11-10 17:00,11,2.546,2.5475,2.542,2.545,44
20170301|2016-11-10 17:30,11,2.546,2.5485,2.545,2.5475,8
20170301|2016-11-10 18:00,11,2.5495,2.5495,2.5465,2.547,11
20170301|2016-11-10 18:30,11,2.548,2.5545,2.548,2.5545,39
20170301|2016-11-10 19:00,11,2.5525,2.5625,2.5375,2.553,583
20170301|2016-11-10 19:30,11,2.553,2.5535,2.537,2.537,285
20170301|2016-11-10 20:00,11,2.536,2.54,2.5305,2.5395,211
20170301|2016-11-10 20:30,11,2.5375,2.546,2.5245,2.541,519
20170301|2016-11-10 21:00,11,2.5415,2.557,2.541,2.557,188
20170301|2016-11-10 21:30,11,2.5525,2.5735,2.5525,2.57,91
20170301|2016-11-10 22:00,11,2.571,2.5725,2.569,2.5715,68
20170301|2016-11-10 22:30,11,2.5725,2.5725,2.561,2.5625,70
20170301|2016-11-10 23:00,11,2.5625,2.5655,2.5625,2.5655,12
20170301|2016-11-10 23:30,11,2.5655,2.616,2.563,2.596,851
20170301|2016-11-11 00:00,11,2.5945,2.6265,2.584,2.6265,815
20170301|2016-11-11 00:30,11,2.6265,2.6425,2.6075,2.637,617
20170301|2016-11-11 01:00,11,2.635,2.64,2.6225,2.638,214
20170301|2016-11-11 01:30,11,2.6385,2.658,2.6305,2.6555,616
20170301|2016-11-11 02:00,11,2.6565,2.664,2.6435,2.66,181
20170301|2016-11-11 02:30,11,2.66,2.678,2.651,2.673,323
20170301|2016-11-11 03:00,11,2.6735,2.686,2.6675,2.684,317
20170301|2016-11-11 03:30,11,2.6845,2.744,2.684,2.729,1008
20170301|2016-11-11 04:00,11,2.7285,2.73,2.7015,2.7055,235
20170301|2016-11-11 04:30,11,2.706,2.7095,2.6945,2.7025,413
20170301|2016-11-11 05:00,11,2.7025,2.7025,2.681,2.6815,343
20170301|2016-11-11 05:30,11,2.6825,2.7015,2.6815,2.697,287
20170301|2016-11-11 06:00,11,2.697,2.699,2.6805,2.6825,332
20170301|2016-11-11 06:30,11,2.6825,2.694,2.6735,2.675,328
20170301|2016-11-11 07:00,11,2.676,2.7075,2.6555,2.7055,1479
20170301|2016-11-11 07:30,11,2.7055,2.71,2.619,2.6495,2540
20170301|2016-11-11 08:00,11,2.65,2.6635,2.613,2.6135,1781
20170301|2016-11-11 08:30,11,2.614,2.632,2.507,2.545,4538
20170301|2016-11-11 09:00,11,2.5455,2.5785,2.521,2.5455,2096
20170301|2016-11-11 09:30,11,2.549,2.5665,2.5435,2.5455,1363
20170301|2016-11-11 10:00,11,2.5455,2.548,2.5105,2.514,1428
20170301|2016-11-11 10:30,11,2.5145,2.536,2.5115,2.532,1039
20170301|2016-11-11 11:00,11,2.5345,2.5455,2.5145,2.5235,450
20170301|2016-11-11 11:30,11,2.5245,2.525,2.508,2.519,701
20170301|2016-11-11 12:00,11,2.519,2.53,2.516,2.52,176
20170301|2016-11-11 12:30,11,2.5205,2.532,2.515,2.5275,71
20170301|2016-11-11 13:00,11,2.5255,2.527,2.52,2.52,16
20170301|2016-11-11 13:30,11,2.522,2.526,2.522,2.524,11
20170301|2016-11-11 14:00,11,2.5235,2.5255,2.5205,2.5205,22
20170301|2016-11-11 14:30,11,2.5205,2.523,2.518,2.5195,30
20170301|2016-11-11 15:00,11,2.5215,2.5215,2.5165,2.519,26
20170301|2016-11-11 15:30,11,2.5175,2.5185,2.5165,2.518,29
20170301|2016-11-13 17:00,14,2.5265,2.542,2.482,2.528,217
20170301|2016-11-13 17:30,14,2.529,2.5305,2.52,2.528,99
20170301|2016-11-13 18:00,14,2.528,2.56,2.527,2.5345,260
20170301|2016-11-13 18:30,14,2.5385,2.5405,2.5275,2.533,404
20170301|2016-11-13 19:00,14,2.5325,2.55,2.521,2.5395,743
20170301|2016-11-13 19:30,14,2.543,2.57,2.537,2.5695,316
20170301|2016-11-13 20:00,14,2.569,2.6005,2.562,2.58,456
20170301|2016-11-13 20:30,14,2.579,2.6085,2.575,2.5795,333
20170301|2016-11-13 21:00,14,2.582,2.594,2.5465,2.5485,262
20170301|2016-11-13 21:30,14,2.5495,2.561,2.5465,2.557,80
20170301|2016-11-13 22:00,14,2.557,2.561,2.553,2.556,81
20170301|2016-11-13 22:30,14,2.555,2.555,2.5515,2.555,36
20170301|2016-11-13 23:00,14,2.555,2.559,2.547,2.547,150
20170301|2016-11-13 23:30,14,2.5465,2.5705,2.522,2.535,875
20170301|2016-11-14 00:00,14,2.5355,2.55,2.533,2.545,279
20170301|2016-11-14 00:30,14,2.548,2.569,2.5435,2.568,176
20170301|2016-11-14 01:00,14,2.5655,2.57,2.553,2.5695,81
20170301|2016-11-14 01:30,14,2.5675,2.5865,2.5655,2.582,196
20170301|2016-11-14 02:00,14,2.5745,2.5785,2.5655,2.5745,79
20170301|2016-11-14 02:30,14,2.5725,2.573,2.556,2.5715,172
20170301|2016-11-14 03:00,14,2.5755,2.588,2.5695,2.578,211
20170301|2016-11-14 03:30,14,2.5775,2.5825,2.56,2.5665,183
20170301|2016-11-14 04:00,14,2.5675,2.5745,2.5575,2.5615,135
20170301|2016-11-14 04:30,14,2.5595,2.5595,2.542,2.5565,209
20170301|2016-11-14 05:00,14,2.5555,2.56,2.552,2.5555,277
20170301|2016-11-14 05:30,14,2.556,2.5675,2.5525,2.564,213
20170301|2016-11-14 06:00,14,2.566,2.573,2.5605,2.5635,395
20170301|2016-11-14 06:30,14,2.5635,2.5685,2.5465,2.558,555
20170301|2016-11-14 07:00,14,2.559,2.5655,2.5365,2.565,1301
20170301|2016-11-14 07:30,14,2.5655,2.57,2.55,2.551,480
20170301|2016-11-14 08:00,14,2.551,2.557,2.5395,2.541,627
20170301|2016-11-14 08:30,14,2.541,2.5445,2.5235,2.528,869
20170301|2016-11-14 09:00,14,2.528,2.54,2.5165,2.5215,732
20170301|2016-11-14 09:30,14,2.522,2.542,2.5205,2.535,502
20170301|2016-11-14 10:00,14,2.5335,2.536,2.525,2.5275,417
20170301|2016-11-14 10:30,14,2.5285,2.5375,2.524,2.53,444
20170301|2016-11-14 11:00,14,2.5325,2.538,2.5295,2.53,357
20170301|2016-11-14 11:30,14,2.53,2.533,2.528,2.5305,602
20170301|2016-11-14 12:00,14,2.531,2.536,2.529,2.534,456
20170301|2016-11-14 12:30,14,2.5345,2.535,2.53,2.5325,175
20170301|2016-11-14 13:00,14,2.5335,2.534,2.528,2.528,62
20170301|2016-11-14 13:30,14,2.5295,2.533,2.5295,2.533,44
20170301|2016-11-14 14:00,14,2.531,2.531,2.5285,2.5285,37
20170301|2016-11-14 14:30,14,2.529,2.529,2.5205,2.525,67
20170301|2016-11-14 15:00,14,2.526,2.53,2.526,2.53,39
20170301|2016-11-14 15:30,14,2.5295,2.53,2.5285,2.53,51
20170301|2016-11-14 17:00,15,2.53,2.53,2.526,2.5285,69
20170301|2016-11-14 17:30,15,2.528,2.529,2.528,2.529,11
20170301|2016-11-14 18:00,15,2.529,2.531,2.529,2.5305,165
20170301|2016-11-14 18:30,15,2.5305,2.535,2.529,2.53,211
20170301|2016-11-14 19:00,15,2.529,2.5685,2.529,2.56,858
20170301|2016-11-14 19:30,15,2.561,2.57,2.557,2.563,213
20170301|2016-11-14 20:00,15,2.5625,2.5795,2.562,2.576,454
20170301|2016-11-14 20:30,15,2.5755,2.5775,2.559,2.565,1128
20170301|2016-11-14 21:00,15,2.565,2.567,2.533,2.539,499
20170301|2016-11-14 21:30,15,2.539,2.548,2.539,2.547,44
20170301|2016-11-14 22:00,15,2.5455,2.547,2.541,2.543,160
20170301|2016-11-14 22:30,15,2.5425,2.543,2.54,2.542,187
20170301|2016-11-14 23:00,15,2.541,2.543,2.5365,2.5365,246
20170301|2016-11-14 23:30,15,2.536,2.536,2.4785,2.493,1011
20170301|2016-11-15 00:00,15,2.4905,2.495,2.475,2.485,336
20170301|2016-11-15 00:30,15,2.481,2.489,2.435,2.4625,808
20170301|2016-11-15 01:00,15,2.4585,2.4645,2.4455,2.4495,344
20170301|2016-11-15 01:30,15,2.4475,2.473,2.4475,2.472,251
20170301|2016-11-15 02:00,15,2.4715,2.485,2.4675,2.4785,525
20170301|2016-11-15 02:30,15,2.4795,2.4845,2.4725,2.4755,151
20170301|2016-11-15 03:00,15,2.474,2.476,2.461,2.4655,173
20170301|2016-11-15 03:30,15,2.4625,2.4755,2.4625,2.4715,151
20170301|2016-11-15 04:00,15,2.469,2.475,2.462,2.4745,148
20170301|2016-11-15 04:30,15,2.4755,2.481,2.4725,2.4765,181
20170301|2016-11-15 05:00,15,2.478,2.4845,2.4725,2.4795,238
20170301|2016-11-15 05:30,15,2.4795,2.4885,2.475,2.486,393
20170301|2016-11-15 06:00,15,2.485,2.49,2.4815,2.4865,161
20170301|2016-11-15 06:30,15,2.4855,2.486,2.4625,2.4655,497
20170301|2016-11-15 07:00,15,2.465,2.4915,2.4635,2.473,1333
20170301|2016-11-15 07:30,15,2.4735,2.494,2.465,2.4785,787
20170301|2016-11-15 08:00,15,2.476,2.484,2.4725,2.474,553
20170301|2016-11-15 08:30,15,2.4745,2.494,2.474,2.4905,794
20170301|2016-11-15 09:00,15,2.4895,2.5115,2.4875,2.491,1109
20170301|2016-11-15 09:30,15,2.4905,2.495,2.483,2.493,442
20170301|2016-11-15 10:00,15,2.4935,2.506,2.4875,2.5025,645
20170301|2016-11-15 10:30,15,2.503,2.51,2.5,2.5085,801
20170301|2016-11-15 11:00,15,2.509,2.5095,2.4915,2.4915,390
20170301|2016-11-15 11:30,15,2.4925,2.518,2.492,2.518,892
20170301|2016-11-15 12:00,15,2.518,2.5185,2.5115,2.514,129
20170301|2016-11-15 12:30,15,2.514,2.516,2.5115,2.514,43
20170301|2016-11-15 13:00,15,2.5155,2.5185,2.514,2.514,74
20170301|2016-11-15 13:30,15,2.5125,2.5155,2.5125,2.514,18
20170301|2016-11-15 14:00,15,2.5145,2.5145,2.514,2.5145,10
20170301|2016-11-15 14:30,15,2.516,2.5165,2.515,2.5165,22
20170301|2016-11-15 15:00,15,2.516,2.5175,2.515,2.516,15
20170301|2016-11-15 15:30,15,2.516,2.5195,2.515,2.517,17
20170301|2016-11-15 17:00,16,2.5175,2.519,2.5155,2.5155,39
20170301|2016-11-15 17:30,16,2.516,2.5175,2.5155,2.516,14
20170301|2016-11-15 18:00,16,2.516,2.5175,2.5155,2.5175,23
20170301|2016-11-15 18:30,16,2.5175,2.5175,2.515,2.5155,26
20170301|2016-11-15 19:00,16,2.5165,2.5215,2.487,2.4995,675
20170301|2016-11-15 19:30,16,2.498,2.5055,2.4875,2.4945,247
20170301|2016-11-15 20:00,16,2.493,2.499,2.492,2.4975,225
20170301|2016-11-15 20:30,16,2.494,2.5075,2.494,2.5025,245
20170301|2016-11-15 21:00,16,2.501,2.5015,2.493,2.4945,85
20170301|2016-11-15 21:30,16,2.497,2.4995,2.493,2.4975,53
20170301|2016-11-15 22:00,16,2.498,2.502,2.498,2.501,17
20170301|2016-11-15 22:30,16,2.5005,2.502,2.497,2.497,24
20170301|2016-11-15 23:00,16,2.498,2.4985,2.4955,2.498,37
20170301|2016-11-15 23:30,16,2.4975,2.513,2.4825,2.5085,392
20170301|2016-11-16 00:00,16,2.508,2.514,2.505,2.5085,202
20170301|2016-11-16 00:30,16,2.5105,2.5185,2.5105,2.5145,255
20170301|2016-11-16 01:00,16,2.5135,2.5135,2.5035,2.5045,39
20170301|2016-11-16 01:30,16,2.503,2.519,2.4965,2.518,148
20170301|2016-11-16 02:00,16,2.517,2.5175,2.5015,2.504,237
20170301|2016-11-16 02:30,16,2.5045,2.5105,2.504,2.5085,52
20170301|2016-11-16 03:00,16,2.5075,2.511,2.494,2.4975,156
20170301|2016-11-16 03:30,16,2.4965,2.5005,2.494,2.4965,127
20170301|2016-11-16 04:00,16,2.4955,2.4975,2.488,2.49,170
20170301|2016-11-16 04:30,16,2.4885,2.493,2.4825,2.493,150
20170301|2016-11-16 05:00,16,2.492,2.4925,2.482,2.4855,185
20170301|2016-11-16 05:30,16,2.487,2.4915,2.485,2.4895,145
20170301|2016-11-16 06:00,16,2.489,2.4955,2.4885,2.494,360
20170301|2016-11-16 06:30,16,2.4945,2.496,2.4855,2.4905,347
20170301|2016-11-16 07:00,16,2.491,2.4965,2.4755,2.4785,1321
20170301|2016-11-16 07:30,16,2.4775,2.489,2.4735,2.4785,471
20170301|2016-11-16 08:00,16,2.479,2.49,2.479,2.4855,292
20170301|2016-11-16 08:30,16,2.486,2.489,2.4785,2.482,289
20170301|2016-11-16 09:00,16,2.482,2.49,2.4705,2.4715,605
20170301|2016-11-16 09:30,16,2.4715,2.476,2.4575,2.4635,788
20170301|2016-11-16 10:00,16,2.4625,2.4755,2.4585,2.4715,696
20170301|2016-11-16 10:30,16,2.471,2.4755,2.466,2.475,272
20170301|2016-11-16 11:00,16,2.477,2.485,2.4755,2.484,334
20170301|2016-11-16 11:30,16,2.485,2.486,2.479,2.4795,661
20170301|2016-11-16 12:00,16,2.479,2.481,2.4725,2.48,191
20170301|2016-11-16 12:30,16,2.48,2.4815,2.477,2.4795,24
20170301|2016-11-16 13:00,16,2.4835,2.484,2.4675,2.4725,201
20170301|2016-11-16 13:30,16,2.474,2.478,2.474,2.477,14
20170301|2016-11-16 14:00,16,2.477,2.4815,2.477,2.4785,26
20170301|2016-11-16 14:30,16,2.478,2.478,2.4745,2.475,69
20170301|2016-11-16 15:00,16,2.4745,2.4745,2.4715,2.4715,21
20170301|2016-11-16 15:30,16,2.472,2.478,2.4715,2.478,36
20170301|2016-11-16 17:00,17,2.481,2.481,2.474,2.474,26
20170301|2016-11-16 17:30,17,2.475,2.476,2.4695,2.473,117
20170301|2016-11-16 18:00,17,2.4735,2.4735,2.471,2.473,29
20170301|2016-11-16 18:30,17,2.4725,2.4735,2.4715,2.4715,25
20170301|2016-11-16 19:00,17,2.4715,2.4755,2.458,2.4655,560
20170301|2016-11-16 19:30,17,2.466,2.475,2.4645,2.473,162
20170301|2016-11-16 20:00,17,2.4715,2.4765,2.4685,2.47,104
20170301|2016-11-16 20:30,17,2.469,2.4695,2.465,2.4685,92
20170301|2016-11-16 21:00,17,2.467,2.4725,2.4515,2.4605,396
20170301|2016-11-16 21:30,17,2.46,2.46,2.4495,2.45,226
20170301|2016-11-16 22:00,17,2.45,2.455,2.45,2.455,210
20170301|2016-11-16 22:30,17,2.455,2.455,2.4525,2.4525,46
20170301|2016-11-16 23:00,17,2.4525,2.4585,2.4525,2.4585,206
20170301|2016-11-16 23:30,17,2.4575,2.47,2.4575,2.4655,540
20170301|2016-11-17 00:00,17,2.467,2.468,2.4585,2.4645,195
20170301|2016-11-17 00:30,17,2.467,2.467,2.455,2.457,148
20170301|2016-11-17 01:00,17,2.459,2.4665,2.4555,2.4655,116
20170301|2016-11-17 01:30,17,2.466,2.483,2.466,2.481,450
20170301|2016-11-17 02:00,17,2.484,2.495,2.4815,2.4895,265
20170301|2016-11-17 02:30,17,2.488,2.494,2.488,2.492,140
20170301|2016-11-17 03:00,17,2.4915,2.492,2.4855,2.489,177
20170301|2016-11-17 03:30,17,2.489,2.4905,2.4845,2.4865,91
20170301|2016-11-17 04:00,17,2.485,2.49,2.4845,2.4865,84
20170301|2016-11-17 04:30,17,2.4865,2.488,2.485,2.4855,29
20170301|2016-11-17 05:00,17,2.485,2.4855,2.477,2.48,132
20170301|2016-11-17 05:30,17,2.4805,2.481,2.476,2.478,122
20170301|2016-11-17 06:00,17,2.477,2.4845,2.477,2.481,353
20170301|2016-11-17 06:30,17,2.4815,2.4815,2.4735,2.4745,227
20170301|2016-11-17 07:00,17,2.475,2.497,2.4745,2.49,956
20170301|2016-11-17 07:30,17,2.491,2.4985,2.4855,2.4945,554
20170301|2016-11-17 08:00,17,2.494,2.5145,2.4925,2.51,1307
20170301|2016-11-17 08:30,17,2.51,2.5165,2.507,2.5125,890
20170301|2016-11-17 09:00,17,2.5125,2.514,2.497,2.5035,583
20170301|2016-11-17 09:30,17,2.5035,2.5035,2.487,2.497,1040
20170301|2016-11-17 10:00,17,2.497,2.5075,2.496,2.5035,351
20170301|2016-11-17 10:30,17,2.503,2.507,2.4975,2.5015,363
20170301|2016-11-17 11:00,17,2.5015,2.505,2.5005,2.5045,110
20170301|2016-11-17 11:30,17,2.5055,2.5085,2.5,2.5,342
20170301|2016-11-17 12:00,17,2.5005,2.5015,2.4955,2.4955,182
20170301|2016-11-17 12:30,17,2.496,2.4975,2.4865,2.494,232
20170301|2016-11-17 13:00,17,2.492,2.496,2.4905,2.495,38
20170301|2016-11-17 13:30,17,2.495,2.495,2.494,2.494,18
20170301|2016-11-17 14:00,17,2.4945,2.4965,2.494,2.496,44
20170301|2016-11-17 14:30,17,2.4965,2.4965,2.494,2.4965,40
20170301|2016-11-17 15:00,17,2.496,2.496,2.4945,2.4945,15
20170301|2016-11-17 15:30,17,2.495,2.497,2.494,2.495,41
20170301|2016-11-17 17:00,18,2.499,2.499,2.4965,2.4965,48
20170301|2016-11-17 17:30,18,2.4975,2.498,2.4925,2.4925,21
20170301|2016-11-17 18:00,18,2.492,2.4935,2.4905,2.4925,46
20170301|2016-11-17 18:30,18,2.4925,2.4925,2.4845,2.4885,134
20170301|2016-11-17 19:00,18,2.4885,2.4885,2.474,2.4775,772
20170301|2016-11-17 19:30,18,2.4795,2.481,2.465,2.4715,188
20170301|2016-11-17 20:00,18,2.471,2.4725,2.4675,2.472,76
20170301|2016-11-17 20:30,18,2.472,2.476,2.467,2.47,167
20170301|2016-11-17 21:00,18,2.4695,2.4725,2.46,2.4675,323
20170301|2016-11-17 21:30,18,2.4685,2.4685,2.464,2.467,38
20170301|2016-11-17 22:00,18,2.4655,2.468,2.4655,2.4665,19
20170301|2016-11-17 22:30,18,2.468,2.468,2.463,2.465,75
20170301|2016-11-17 23:00,18,2.465,2.468,2.465,2.4655,44
20170301|2016-11-17 23:30,18,2.465,2.469,2.462,2.467,294
20170301|2016-11-18 00:00,18,2.4665,2.4855,2.4645,2.482,332
20170301|2016-11-18 00:30,18,2.4825,2.488,2.4785,2.4835,213
20170301|2016-11-18 01:00,18,2.483,2.483,2.475,2.4755,130
20170301|2016-11-18 01:30,18,2.476,2.4975,2.4745,2.4975,282
20170301|2016-11-18 02:00,18,2.498,2.499,2.4775,2.483,217
20170301|2016-11-18 02:30,18,2.484,2.4895,2.4755,2.4755,219
20170301|2016-11-18 03:00,18,2.4745,2.4805,2.4735,2.477,193
20170301|2016-11-18 03:30,18,2.478,2.4805,2.4695,2.4705,163
20170301|2016-11-18 04:00,18,2.4735,2.483,2.4715,2.483,126
20170301|2016-11-18 04:30,18,2.4825,2.487,2.48,2.485,111
20170301|2016-11-18 05:00,18,2.486,2.486,2.4795,2.486,80
20170301|2016-11-18 05:30,18,2.4855,2.4955,2.483,2.4895,188
20170301|2016-11-18 06:00,18,2.4905,2.491,2.4835,2.485,142
20170301|2016-11-18 06:30,18,2.484,2.4955,2.483,2.4945,317
20170301|2016-11-18 07:00,18,2.4955,2.5005,2.4875,2.4955,826
20170301|2016-11-18 07:30,18,2.4945,2.5085,2.4805,2.484,1086
20170301|2016-11-18 08:00,18,2.4835,2.4885,2.4775,2.484,676
20170301|2016-11-18 08:30,18,2.4845,2.496,2.484,2.491,704
20170301|2016-11-18 09:00,18,2.4915,2.498,2.4815,2.486,634
20170301|2016-11-18 09:30,18,2.4855,2.4855,2.459,2.4635,868
20170301|2016-11-18 10:00,18,2.4635,2.4715,2.463,2.47,966
20170301|2016-11-18 10:30,18,2.4695,2.474,2.467,2.472,454
20170301|2016-11-18 11:00,18,2.473,2.479,2.473,2.477,228
20170301|2016-11-18 11:30,18,2.478,2.48,2.4745,2.4795,330
20170301|2016-11-18 12:00,18,2.479,2.4875,2.478,2.48,525
20170301|2016-11-18 12:30,18,2.48,2.48,2.475,2.4755,144
20170301|2016-11-18 13:00,18,2.4765,2.4805,2.4765,2.4805,31
20170301|2016-11-18 13:30,18,2.4795,2.4805,2.4775,2.4805,140
20170301|2016-11-18 14:00,18,2.48,2.481,2.479,2.479,121
20170301|2016-11-18 14:30,18,2.4795,2.4815,2.4795,2.481,182
20170301|2016-11-18 15:00,18,2.4805,2.4805,2.477,2.478,109
20170301|2016-11-18 15:30,18,2.4775,2.48,2.477,2.4775,41
20170301|2016-11-20 17:00,21,2.4825,2.4855,2.478,2.481,95
20170301|2016-11-20 17:30,21,2.4805,2.483,2.48,2.482,27
20170301|2016-11-20 18:00,21,2.4815,2.482,2.4795,2.4805,33
20170301|2016-11-20 18:30,21,2.4805,2.4805,2.4765,2.478,82
20170301|2016-11-20 19:00,21,2.4785,2.498,2.4775,2.4975,720
20170301|2016-11-20 19:30,21,2.4985,2.4995,2.491,2.4955,183
20170301|2016-11-20 20:00,21,2.496,2.506,2.4955,2.501,199
20170301|2016-11-20 20:30,21,2.502,2.5135,2.502,2.509,526
20170301|2016-11-20 21:00,21,2.5095,2.5255,2.5095,2.5185,714
20170301|2016-11-20 21:30,21,2.5175,2.52,2.5145,2.52,75
20170301|2016-11-20 22:00,21,2.52,2.5275,2.5195,2.526,216
20170301|2016-11-20 22:30,21,2.525,2.528,2.524,2.524,117
20170301|2016-11-20 23:00,21,2.5235,2.5275,2.5215,2.5225,142
20170301|2016-11-20 23:30,21,2.5225,2.5455,2.5225,2.533,934
20170301|2016-11-21 00:00,21,2.5345,2.54,2.522,2.525,447
20170301|2016-11-21 00:30,21,2.523,2.5345,2.52,2.532,374
20170301|2016-11-21 01:00,21,2.5315,2.5355,2.528,2.5315,128
20170301|2016-11-21 01:30,21,2.5325,2.546,2.53,2.546,527
20170301|2016-11-21 02:00,21,2.545,2.545,2.537,2.537,227
20170301|2016-11-21 02:30,21,2.5365,2.538,2.53,2.5365,100
20170301|2016-11-21 03:00,21,2.5355,2.543,2.532,2.533,108
20170301|2016-11-21 03:30,21,2.5325,2.536,2.5305,2.535,55
20170301|2016-11-21 04:00,21,2.535,2.541,2.5345,2.535,163
20170301|2016-11-21 04:30,21,2.5355,2.5355,2.53,2.531,87
20170301|2016-11-21 05:00,21,2.53,2.5315,2.527,2.531,180
20170301|2016-11-21 05:30,21,2.5325,2.534,2.5255,2.528,95
20170301|2016-11-21 06:00,21,2.528,2.529,2.524,2.5275,99
20170301|2016-11-21 06:30,21,2.527,2.5365,2.526,2.5365,188
20170301|2016-11-21 07:00,21,2.536,2.54,2.5235,2.5335,1097
20170301|2016-11-21 07:30,21,2.5335,2.5335,2.5135,2.5195,898
20170301|2016-11-21 08:00,21,2.5195,2.5265,2.519,2.523,635
20170301|2016-11-21 08:30,21,2.5215,2.5325,2.5215,2.5265,880
20170301|2016-11-21 09:00,21,2.53,2.535,2.528,2.5305,1052
20170301|2016-11-21 09:30,21,2.5305,2.5415,2.5305,2.5355,777
20170301|2016-11-21 10:00,21,2.5355,2.536,2.5295,2.532,810
20170301|2016-11-21 10:30,21,2.5315,2.534,2.5275,2.5295,446
20170301|2016-11-21 11:00,21,2.5295,2.533,2.5275,2.529,246
20170301|2016-11-21 11:30,21,2.5285,2.5305,2.5275,2.5295,326
20170301|2016-11-21 12:00,21,2.529,2.529,2.527,2.528,242
20170301|2016-11-21 12:30,21,2.527,2.53,2.5265,2.53,207
20170301|2016-11-21 13:00,21,2.53,2.5305,2.5275,2.5295,88
20170301|2016-11-21 13:30,21,2.5295,2.53,2.529,2.5295,55
20170301|2016-11-21 14:00,21,2.5295,2.5305,2.5285,2.5305,118
20170301|2016-11-21 14:30,21,2.53,2.5315,2.5295,2.53,90
20170301|2016-11-21 15:00,21,2.53,2.5315,2.53,2.5305,141
20170301|2016-11-21 15:30,21,2.5305,2.5335,2.5305,2.5315,51
20170301|2016-11-21 17:00,22,2.53,2.531,2.5295,2.5305,73
20170301|2016-11-21 17:30,22,2.5305,2.532,2.53,2.532,72
20170301|2016-11-21 18:00,22,2.5315,2.534,2.5305,2.534,53
20170301|2016-11-21 18:30,22,2.5335,2.5385,2.5335,2.537,98
20170301|2016-11-21 19:00,22,2.537,2.572,2.536,2.5705,1321
20170301|2016-11-21 19:30,22,2.57,2.575,2.556,2.563,651
20170301|2016-11-21 20:00,22,2.5635,2.57,2.56,2.5605,444
20170301|2016-11-21 20:30,22,2.5615,2.571,2.561,2.567,380
20170301|2016-11-21 21:00,22,2.567,2.58,2.5635,2.58,354
20170301|2016-11-21 21:30,22,2.579,2.5795,2.5735,2.574,72
20170301|2016-11-21 22:00,22,2.574,2.576,2.5735,2.575,181
20170301|2016-11-21 22:30,22,2.5755,2.576,2.572,2.576,60
20170301|2016-11-21 23:00,22,2.5755,2.581,2.575,2.5775,368
20170301|2016-11-21 23:30,22,2.5785,2.5885,2.5685,2.5685,886
20170301|2016-11-22 00:00,22,2.569,2.584,2.569,2.581,439
20170301|2016-11-22 00:30,22,2.58,2.584,2.575,2.582,405
20170301|2016-11-22 01:00,22,2.5815,2.5815,2.575,2.5755,256
20170301|2016-11-22 01:30,22,2.5755,2.582,2.5745,2.5795,293
20170301|2016-11-22 02:00,22,2.579,2.579,2.568,2.572,522
20170301|2016-11-22 02:30,22,2.5715,2.574,2.5685,2.5715,262
20170301|2016-11-22 03:00,22,2.5705,2.5785,2.5685,2.5785,361
20170301|2016-11-22 03:30,22,2.579,2.582,2.5755,2.5775,212
20170301|2016-11-22 04:00,22,2.5785,2.58,2.571,2.571,76
20170301|2016-11-22 04:30,22,2.5715,2.574,2.562,2.5635,528
20170301|2016-11-22 05:00,22,2.5645,2.567,2.563,2.566,207
20170301|2016-11-22 05:30,22,2.565,2.5665,2.5595,2.562,280
20170301|2016-11-22 06:00,22,2.5625,2.5635,2.5595,2.5615,98
20170301|2016-11-22 06:30,22,2.562,2.5675,2.5585,2.5595,315
20170301|2016-11-22 07:00,22,2.558,2.564,2.548,2.554,2052
20170301|2016-11-22 07:30,22,2.5545,2.5565,2.536,2.5385,2027
20170301|2016-11-22 08:00,22,2.539,2.55,2.5375,2.548,1039
20170301|2016-11-22 08:30,22,2.549,2.552,2.5445,2.5515,915
20170301|2016-11-22 09:00,22,2.5515,2.5555,2.539,2.5395,1391
20170301|2016-11-22 09:30,22,2.5395,2.555,2.5385,2.553,834
20170301|2016-11-22 10:00,22,2.5525,2.557,2.546,2.5465,552
20170301|2016-11-22 10:30,22,2.547,2.555,2.5455,2.553,644
20170301|2016-11-22 11:00,22,2.553,2.561,2.553,2.558,374
20170301|2016-11-22 11:30,22,2.5585,2.5585,2.5545,2.555,346
20170301|2016-11-22 12:00,22,2.555,2.5565,2.553,2.5545,261
20170301|2016-11-22 12:30,22,2.555,2.555,2.5505,2.554,128
20170301|2016-11-22 13:00,22,2.554,2.5545,2.551,2.553,74
20170301|2016-11-22 13:30,22,2.553,2.5555,2.5525,2.5545,70
20170301|2016-11-22 14:00,22,2.5545,2.5555,2.554,2.5545,53
20170301|2016-11-22 14:30,22,2.555,2.5555,2.5535,2.555,103
20170301|2016-11-22 15:00,22,2.5545,2.5545,2.553,2.553,34
20170301|2016-11-22 15:30,22,2.5545,2.555,2.553,2.5535,78
20170301|2016-11-22 17:00,23,2.5655,2.5655,2.554,2.554,224
20170301|2016-11-22 17:30,23,2.5555,2.557,2.5555,2.556,25
20170301|2016-11-22 18:00,23,2.556,2.556,2.5505,2.5515,72
20170301|2016-11-22 18:30,23,2.551,2.554,2.547,2.5535,119
20170301|2016-11-22 19:00,23,2.5535,2.57,2.5385,2.5495,1222
20170301|2016-11-22 19:30,23,2.55,2.5505,2.542,2.5485,331
20170301|2016-11-22 20:00,23,2.5485,2.5575,2.547,2.554,177
20170301|2016-11-22 20:30,23,2.5545,2.559,2.5515,2.5565,266
20170301|2016-11-22 21:00,23,2.556,2.5625,2.556,2.557,307
20170301|2016-11-22 21:30,23,2.5565,2.5575,2.555,2.556,166
20170301|2016-11-22 22:00,23,2.556,2.5575,2.555,2.556,86
20170301|2016-11-22 22:30,23,2.5565,2.5575,2.554,2.5575,50
20170301|2016-11-22 23:00,23,2.5585,2.5585,2.554,2.5545,34
20170301|2016-11-22 23:30,23,2.5535,2.568,2.5525,2.5585,548
20170301|2016-11-23 00:00,23,2.558,2.5625,2.5515,2.559,321
20170301|2016-11-23 00:30,23,2.56,2.566,2.5545,2.5545,272
20170301|2016-11-23 01:00,23,2.5545,2.561,2.5545,2.5605,75
20170301|2016-11-23 01:30,23,2.5615,2.5665,2.5575,2.5655,199
20170301|2016-11-23 02:00,23,2.566,2.5675,2.558,2.559,488
20170301|2016-11-23 02:30,23,2.559,2.5605,2.547,2.5485,441
20170301|2016-11-23 03:00,23,2.5495,2.5565,2.548,2.553,119
20170301|2016-11-23 03:30,23,2.552,2.553,2.5405,2.5435,424
20170301|2016-11-23 04:00,23,2.5435,2.545,2.5425,2.5435,163
20170301|2016-11-23 04:30,23,2.543,2.5475,2.5385,2.5455,225
20170301|2016-11-23 05:00,23,2.5455,2.548,2.5445,2.5455,135
20170301|2016-11-23 05:30,23,2.5465,2.5485,2.5445,2.5475,98
20170301|2016-11-23 06:00,23,2.5475,2.55,2.545,2.55,136
20170301|2016-11-23 06:30,23,2.55,2.551,2.541,2.542,649
20170301|2016-11-23 07:00,23,2.543,2.55,2.5295,2.55,1804
20170301|2016-11-23 07:30,23,2.55,2.552,2.535,2.54,2003
20170301|2016-11-23 08:00,23,2.54,2.549,2.537,2.548,809
20170301|2016-11-23 08:30,23,2.548,2.555,2.5445,2.551,1328
20170301|2016-11-23 09:00,23,2.552,2.5975,2.551,2.591,4220
20170301|2016-11-23 09:30,23,2.591,2.616,2.5905,2.6065,3282
20170301|2016-11-23 10:00,23,2.607,2.635,2.6035,2.61,3756
20170301|2016-11-23 10:30,23,2.6105,2.6205,2.6065,2.61,1774
20170301|2016-11-23 11:00,23,2.611,2.6205,2.611,2.617,532
20170301|2016-11-23 11:30,23,2.617,2.62,2.6145,2.618,904
20170301|2016-11-23 12:00,23,2.6175,2.6255,2.616,2.625,414
20170301|2016-11-23 12:30,23,2.625,2.634,2.624,2.6255,988
20170301|2016-11-23 13:00,23,2.627,2.632,2.627,2.629,381
20170301|2016-11-23 13:30,23,2.6285,2.6295,2.628,2.629,89
20170301|2016-11-23 14:00,23,2.629,2.629,2.6235,2.625,190
20170301|2016-11-23 14:30,23,2.6245,2.627,2.6245,2.6255,161
20170301|2016-11-23 15:00,23,2.6245,2.627,2.6245,2.627,48
20170301|2016-11-23 15:30,23,2.627,2.627,2.625,2.625,40
20170301|2016-11-23 17:00,25,2.625,2.625,2.6225,2.6235,40
20170301|2016-11-23 17:30,25,2.624,2.625,2.623,2.6245,20
20170301|2016-11-23 18:00,25,2.6245,2.6275,2.624,2.6275,49
20170301|2016-11-23 18:30,25,2.6275,2.65,2.6255,2.645,399
20170301|2016-11-23 19:00,25,2.6425,2.647,2.6245,2.6425,1977
20170301|2016-11-23 19:30,25,2.643,2.692,2.6405,2.6795,2830
20170301|2016-11-23 20:00,25,2.68,2.698,2.679,2.6955,832
20170301|2016-11-23 20:30,25,2.695,2.697,2.6865,2.688,1075
20170301|2016-11-23 21:00,25,2.6885,2.6925,2.6805,2.6875,1057
20170301|2016-11-23 21:30,25,2.687,2.6915,2.6865,2.6905,86
20170301|2016-11-23 22:00,25,2.6915,2.6915,2.687,2.6885,107
20170301|2016-11-23 22:30,25,2.6885,2.6945,2.6875,2.693,191
20170301|2016-11-23 23:00,25,2.6935,2.696,2.692,2.693,308
20170301|2016-11-23 23:30,25,2.693,2.7,2.689,2.691,508
20170301|2016-11-24 00:00,25,2.69,2.6945,2.6895,2.69,432
20170301|2016-11-24 00:30,25,2.69,2.69,2.6795,2.6855,1521
20170301|2016-11-24 01:00,25,2.685,2.695,2.6825,2.6835,235
20170301|2016-11-24 01:30,25,2.6825,2.6855,2.655,2.657,928
20170301|2016-11-24 02:00,25,2.657,2.667,2.656,2.6635,509
20170301|2016-11-24 02:30,25,2.663,2.668,2.6605,2.6635,289
20170301|2016-11-24 03:00,25,2.663,2.673,2.6565,2.672,432
20170301|2016-11-24 03:30,25,2.671,2.6745,2.6635,2.667,269
20170301|2016-11-24 04:00,25,2.6665,2.669,2.6585,2.6595,255
20170301|2016-11-24 04:30,25,2.659,2.6675,2.658,2.6675,267
20170301|2016-11-24 05:00,25,2.667,2.668,2.66,2.6625,117
20170301|2016-11-24 05:30,25,2.662,2.6695,2.661,2.667,476
20170301|2016-11-24 06:00,25,2.6675,2.674,2.6645,2.667,314
20170301|2016-11-24 06:30,25,2.6665,2.6685,2.658,2.66,569
20170301|2016-11-24 07:00,25,2.661,2.688,2.66,2.6815,2428
20170301|2016-11-24 07:30,25,2.682,2.7075,2.682,2.7075,1803
20170301|2016-11-24 08:00,25,2.707,2.71,2.6765,2.6835,2191
20170301|2016-11-24 08:30,25,2.6845,2.688,2.672,2.683,1181
20170301|2016-11-24 09:00,25,2.6825,2.6835,2.672,2.68,676
20170301|2016-11-24 09:30,25,2.6805,2.6855,2.6765,2.6795,427
20170301|2016-11-24 10:00,25,2.6785,2.6795,2.6735,2.678,610
20170301|2016-11-24 10:30,25,2.678,2.679,2.6685,2.67,451
20170301|2016-11-24 11:00,25,2.668,2.671,2.665,2.6655,198
20170301|2016-11-24 11:30,25,2.665,2.6705,2.665,2.6705,99
20170301|2016-11-24 17:00,25,2.666,2.67,2.6645,2.6685,27
20170301|2016-11-24 17:30,25,2.6685,2.67,2.667,2.6695,40
20170301|2016-11-24 18:00,25,2.668,2.6875,2.668,2.6825,190
20170301|2016-11-24 18:30,25,2.681,2.6875,2.6785,2.681,146
20170301|2016-11-24 19:00,25,2.6805,2.69,2.6715,2.678,769
20170301|2016-11-24 19:30,25,2.6775,2.68,2.64,2.642,1150
20170301|2016-11-24 20:00,25,2.6425,2.66,2.6415,2.6575,1015
20170301|2016-11-24 20:30,25,2.657,2.6655,2.649,2.6605,651
20170301|2016-11-24 21:00,25,2.661,2.677,2.659,2.6715,1151
20170301|2016-11-24 21:30,25,2.671,2.6745,2.67,2.67,65
20170301|2016-11-24 22:00,25,2.6695,2.673,2.66,2.662,367
20170301|2016-11-24 22:30,25,2.661,2.6665,2.661,2.664,94
20170301|2016-11-24 23:00,25,2.665,2.666,2.661,2.6645,130
20170301|2016-11-24 23:30,25,2.6645,2.6835,2.66,2.671,1078
20170301|2016-11-25 00:00,25,2.671,2.68,2.669,2.6785,416
20170301|2016-11-25 00:30,25,2.679,2.6805,2.6645,2.6695,1105
20170301|2016-11-25 01:00,25,2.6705,2.672,2.6635,2.671,310
20170301|2016-11-25 01:30,25,2.6705,2.673,2.6615,2.668,293
20170301|2016-11-25 02:00,25,2.6675,2.668,2.655,2.658,962
20170301|2016-11-25 02:30,25,2.6575,2.6615,2.656,2.6605,500
20170301|2016-11-25 03:00,25,2.66,2.6655,2.659,2.6605,319
20170301|2016-11-25 03:30,25,2.6615,2.6735,2.659,2.671,398
20170301|2016-11-25 04:00,25,2.6705,2.672,2.657,2.663,533
20170301|2016-11-25 04:30,25,2.6625,2.67,2.661,2.6645,254
20170301|2016-11-25 05:00,25,2.664,2.669,2.6625,2.6645,254
20170301|2016-11-25 05:30,25,2.6645,2.665,2.6565,2.659,385
20170301|2016-11-25 06:00,25,2.66,2.661,2.6565,2.6595,240
20170301|2016-11-25 06:30,25,2.6595,2.6615,2.655,2.6605,432
20170301|2016-11-25 07:00,25,2.66,2.6745,2.6535,2.66,3180
20170301|2016-11-25 07:30,25,2.6605,2.6635,2.6525,2.6635,1143
20170301|2016-11-25 08:00,25,2.6635,2.669,2.6575,2.6625,1366
20170301|2016-11-25 08:30,25,2.6615,2.666,2.6565,2.66,1491
20170301|2016-11-25 09:00,25,2.6605,2.6635,2.655,2.659,1286
20170301|2016-11-25 09:30,25,2.659,2.669,2.6575,2.669,1079
20170301|2016-11-25 10:00,25,2.668,2.683,2.668,2.6695,2015
20170301|2016-11-25 10:30,25,2.6695,2.6835,2.666,2.6815,2049
20170301|2016-11-25 11:00,25,2.681,2.682,2.6755,2.676,638
20170301|2016-11-25 11:30,25,2.677,2.6845,2.6765,2.681,609
20170301|2016-11-25 12:00,25,2.6805,2.6925,2.678,2.6925,426
20170301|2016-11-25 12:30,25,2.6915,2.6935,2.6885,2.693,107
20170301|2016-11-27 17:00,28,2.6785,2.6895,2.6775,2.6875,352
20170301|2016-11-27 17:30,28,2.6875,2.6875,2.6755,2.679,202
20170301|2016-11-27 18:00,28,2.678,2.6785,2.669,2.671,372
20170301|2016-11-27 18:30,28,2.671,2.6755,2.668,2.6745,224
20170301|2016-11-27 19:00,28,2.6745,2.695,2.6455,2.6775,6033
20170301|2016-11-27 19:30,28,2.677,2.69,2.672,2.6865,2398
20170301|2016-11-27 20:00,28,2.687,2.692,2.6865,2.689,684
20170301|2016-11-27 20:30,28,2.689,2.695,2.6825,2.6875,1799
20170301|2016-11-27 21:00,28,2.688,2.696,2.6865,2.6955,1318
20170301|2016-11-27 21:30,28,2.696,2.696,2.6935,2.695,243
20170301|2016-11-27 22:00,28,2.694,2.6955,2.6905,2.692,344
20170301|2016-11-27 22:30,28,2.6925,2.696,2.6925,2.695,165
20170301|2016-11-27 23:00,28,2.695,2.703,2.694,2.7015,313
20170301|2016-11-27 23:30,28,2.7015,2.7315,2.7015,2.7295,3873
20170301|2016-11-28 00:00,28,2.7305,2.733,2.7235,2.73,2124
20170301|2016-11-28 00:30,28,2.73,2.753,2.7265,2.74,3510
20170301|2016-11-28 01:00,28,2.7395,2.743,2.7305,2.733,1061
20170301|2016-11-28 01:30,28,2.732,2.744,2.724,2.7395,1530
20170301|2016-11-28 02:00,28,2.7405,2.7405,2.72,2.7205,1509
20170301|2016-11-28 02:30,28,2.721,2.722,2.7075,2.7095,1778
20170301|2016-11-28 03:00,28,2.709,2.7165,2.706,2.709,1770
20170301|2016-11-28 03:30,28,2.7085,2.7095,2.699,2.7075,1110
20170301|2016-11-28 04:00,28,2.7075,2.715,2.707,2.7085,1009
20170301|2016-11-28 04:30,28,2.709,2.71,2.7025,2.7055,865
20170301|2016-11-28 05:00,28,2.7055,2.708,2.703,2.705,691
20170301|2016-11-28 05:30,28,2.7055,2.707,2.7015,2.704,820
20170301|2016-11-28 06:00,28,2.7035,2.7095,2.703,2.7055,657
20170301|2016-11-28 06:30,28,2.7055,2.716,2.7025,2.7155,1501
20170301|2016-11-28 07:00,28,2.715,2.721,2.685,2.693,5741
20170301|2016-11-28 07:30,28,2.6925,2.696,2.672,2.6735,3610
20170301|2016-11-28 08:00,28,2.6735,2.6925,2.6735,2.687,3057
20170301|2016-11-28 08:30,28,2.6875,2.7045,2.682,2.698,3003
20170301|2016-11-28 09:00,28,2.6975,2.709,2.6955,2.7015,2437
20170301|2016-11-28 09:30,28,2.7015,2.7065,2.694,2.7,2660
20170301|2016-11-28 10:00,28,2.7005,2.702,2.6885,2.692,2375
20170301|2016-11-28 10:30,28,2.692,2.6935,2.668,2.6685,2901
20170301|2016-11-28 11:00,28,2.6685,2.683,2.6685,2.6805,1477
20170301|2016-11-28 11:30,28,2.6805,2.6815,2.6635,2.67,3013
20170301|2016-11-28 12:00,28,2.67,2.67,2.661,2.664,1136
20170301|2016-11-28 12:30,28,2.6645,2.675,2.66,2.675,617
20170301|2016-11-28 13:00,28,2.675,2.6785,2.666,2.669,460
20170301|2016-11-28 13:30,28,2.6685,2.674,2.666,2.667,282
20170301|2016-11-28 14:00,28,2.667,2.6685,2.6635,2.667,330
20170301|2016-11-28 14:30,28,2.6665,2.6685,2.664,2.6645,141
20170301|2016-11-28 15:00,28,2.664,2.6655,2.6635,2.6655,111
20170301|2016-11-28 15:30,28,2.665,2.666,2.658,2.659,183
20170301|2016-11-28 17:00,29,2.6655,2.67,2.6635,2.67,355
20170301|2016-11-28 17:30,29,2.67,2.672,2.6665,2.667,172
20170301|2016-11-28 18:00,29,2.6675,2.669,2.666,2.6665,134
20170301|2016-11-28 18:30,29,2.6665,2.668,2.6625,2.6645,312
20170301|2016-11-28 19:00,29,2.6655,2.6755,2.6625,2.6715,3662
20170301|2016-11-28 19:30,29,2.672,2.677,2.652,2.652,2443
20170301|2016-11-28 20:00,29,2.6515,2.6555,2.6255,2.6455,6882
20170301|2016-11-28 20:30,29,2.645,2.656,2.6385,2.6395,2531
20170301|2016-11-28 21:00,29,2.6395,2.646,2.618,2.623,5781
20170301|2016-11-28 21:30,29,2.623,2.6245,2.617,2.6205,935
20170301|2016-11-28 22:00,29,2.621,2.625,2.62,2.623,371
20170301|2016-11-28 22:30,29,2.623,2.6245,2.6195,2.6215,365
20170301|2016-11-28 23:00,29,2.6215,2.622,2.615,2.617,664
20170301|2016-11-28 23:30,29,2.617,2.6175,2.5995,2.611,4350
20170301|2016-11-29 00:00,29,2.611,2.621,2.6065,2.621,1885
20170301|2016-11-29 00:30,29,2.621,2.624,2.606,2.6095,2791
20170301|2016-11-29 01:00,29,2.6095,2.628,2.609,2.626,2257
20170301|2016-11-29 01:30,29,2.627,2.6385,2.6235,2.6325,2259
20170301|2016-11-29 02:00,29,2.634,2.638,2.6305,2.633,1738
20170301|2016-11-29 02:30,29,2.633,2.648,2.632,2.6355,2804
20170301|2016-11-29 03:00,29,2.6355,2.638,2.6315,2.6325,1226
20170301|2016-11-29 03:30,29,2.6325,2.636,2.622,2.625,1388
20170301|2016-11-29 04:00,29,2.6245,2.6285,2.6215,2.627,1168
20170301|2016-11-29 04:30,29,2.6275,2.636,2.626,2.635,939
20170301|2016-11-29 05:00,29,2.6345,2.635,2.624,2.63,1627
20170301|2016-11-29 05:30,29,2.6305,2.6305,2.6235,2.627,1423
20170301|2016-11-29 06:00,29,2.627,2.6325,2.6225,2.6235,1017
20170301|2016-11-29 06:30,29,2.624,2.6335,2.6235,2.6315,1895
20170301|2016-11-29 07:00,29,2.6315,2.632,2.603,2.6255,13132
20170301|2016-11-29 07:30,29,2.625,2.641,2.619,2.626,6582
20170301|2016-11-29 08:00,29,2.626,2.631,2.6075,2.609,7812
20170301|2016-11-29 08:30,29,2.609,2.6225,2.602,2.606,8400
20170301|2016-11-29 09:00,29,2.6065,2.613,2.589,2.6095,11047
20170301|2016-11-29 09:30,29,2.6095,2.612,2.6,2.604,3292
20170301|2016-11-29 10:00,29,2.6045,2.6105,2.601,2.6065,3299
20170301|2016-11-29 10:30,29,2.606,2.6075,2.5905,2.598,3641
20170301|2016-11-29 11:00,29,2.598,2.6025,2.5945,2.601,1408
20170301|2016-11-29 11:30,29,2.6015,2.612,2.6015,2.61,2399
20170301|2016-11-29 12:00,29,2.61,2.617,2.609,2.6105,1222
20170301|2016-11-29 12:30,29,2.61,2.6115,2.607,2.6095,351
20170301|2016-11-29 13:00,29,2.609,2.611,2.608,2.6085,180
20170301|2016-11-29 13:30,29,2.6085,2.6105,2.6075,2.61,112
20170301|2016-11-29 14:00,29,2.6105,2.6105,2.6055,2.6055,159
20170301|2016-11-29 14:30,29,2.6055,2.6075,2.603,2.603,205
20170301|2016-11-29 15:00,29,2.604,2.6065,2.6035,2.605,101
20170301|2016-11-29 15:30,29,2.6045,2.606,2.602,2.605,265
20170301|2016-11-29 17:00,30,2.602,2.608,2.5975,2.6065,321
20170301|2016-11-29 17:30,30,2.6065,2.608,2.6055,2.6075,119
20170301|2016-11-29 18:00,30,2.6075,2.608,2.6025,2.605,301
20170301|2016-11-29 18:30,30,2.6055,2.606,2.6015,2.6035,287
20170301|2016-11-29 19:00,30,2.603,2.6115,2.5955,2.606,4854
20170301|2016-11-29 19:30,30,2.606,2.628,2.605,2.6155,4010
20170301|2016-11-29 20:00,30,2.615,2.6215,2.611,2.6115,1110
20170301|2016-11-29 20:30,30,2.612,2.617,2.5935,2.594,4177
20170301|2016-11-29 21:00,30,2.5935,2.597,2.5575,2.5575,9404
20170301|2016-11-29 21:30,30,2.557,2.569,2.557,2.568,1190
20170301|2016-11-29 22:00,30,2.568,2.572,2.5665,2.5695,870
20170301|2016-11-29 22:30,30,2.5695,2.572,2.5675,2.5695,848
20170301|2016-11-29 23:00,30,2.5695,2.5715,2.5655,2.566,602
20170301|2016-11-29 23:30,30,2.566,2.5875,2.5505,2.574,7789
20170301|2016-11-30 00:00,30,2.574,2.5855,2.5715,2.5765,2642
20170301|2016-11-30 00:30,30,2.5765,2.5965,2.5675,2.59,3885
20170301|2016-11-30 01:00,30,2.5905,2.591,2.5855,2.589,1149
20170301|2016-11-30 01:30,30,2.589,2.59,2.583,2.5865,1056
20170301|2016-11-30 02:00,30,2.586,2.6115,2.584,2.604,3614
20170301|2016-11-30 02:30,30,2.604,2.613,2.5995,2.6065,2684
20170301|2016-11-30 03:00,30,2.6065,2.6165,2.6045,2.612,1597
20170301|2016-11-30 03:30,30,2.612,2.6175,2.604,2.609,1731
20170301|2016-11-30 04:00,30,2.6095,2.6105,2.603,2.6075,2082
20170301|2016-11-30 04:30,30,2.6075,2.618,2.6075,2.613,2037
20170301|2016-11-30 05:00,30,2.613,2.6235,2.6125,2.619,2275
20170301|2016-11-30 05:30,30,2.619,2.6265,2.6135,2.615,2393
20170301|2016-11-30 06:00,30,2.6145,2.616,2.603,2.607,2923
20170301|2016-11-30 06:30,30,2.607,2.6135,2.6055,2.607,1950
20170301|2016-11-30 07:00,30,2.6075,2.6335,2.6,2.6175,9738
20170301|2016-11-30 07:30,30,2.618,2.6405,2.614,2.64,5544
20170301|2016-11-30 08:00,30,2.64,2.656,2.635,2.6375,8746
20170301|2016-11-30 08:30,30,2.6375,2.6435,2.618,2.6435,8355
20170301|2016-11-30 09:00,30,2.6435,2.6455,2.6245,2.631,6062
20170301|2016-11-30 09:30,30,2.6315,2.641,2.6275,2.63,4100
20170301|2016-11-30 10:00,30,2.63,2.642,2.629,2.6395,3424
20170301|2016-11-30 10:30,30,2.639,2.651,2.633,2.6435,3866
20170301|2016-11-30 11:00,30,2.643,2.6435,2.632,2.6375,1907
20170301|2016-11-30 11:30,30,2.638,2.6385,2.629,2.632,3146
20170301|2016-11-30 12:00,30,2.632,2.633,2.6275,2.6285,914
20170301|2016-11-30 12:30,30,2.629,2.6355,2.6275,2.6315,680
20170301|2016-11-30 13:00,30,2.631,2.633,2.6295,2.6295,192
20170301|2016-11-30 13:30,30,2.6305,2.6355,2.63,2.6315,305
20170301|2016-11-30 14:00,30,2.6315,2.633,2.631,2.632,165
20170301|2016-11-30 14:30,30,2.632,2.6325,2.6305,2.632,123
20170301|2016-11-30 15:00,30,2.6315,2.633,2.6305,2.632,124
20170301|2016-11-30 15:30,30,2.633,2.638,2.6315,2.6335,187
20170301|2016-11-30 17:00,1,2.635,2.6375,2.6325,2.634,254
20170301|2016-11-30 17:30,1,2.634,2.6355,2.633,2.635,87
20170301|2016-11-30 18:00,1,2.635,2.6355,2.6305,2.6315,301
20170301|2016-11-30 18:30,1,2.631,2.6365,2.6305,2.6355,281
20170301|2016-11-30 19:00,1,2.6365,2.6435,2.6205,2.6345,6185
20170301|2016-11-30 19:30,1,2.6345,2.639,2.631,2.6365,2883
20170301|2016-11-30 20:00,1,2.6365,2.638,2.6305,2.6315,793
20170301|2016-11-30 20:30,1,2.6315,2.6375,2.6285,2.636,1581
20170301|2016-11-30 21:00,1,2.636,2.641,2.634,2.64,1623
20170301|2016-11-30 21:30,1,2.6395,2.6415,2.638,2.64,379
20170301|2016-11-30 22:00,1,2.64,2.643,2.64,2.643,245
20170301|2016-11-30 22:30,1,2.643,2.645,2.6405,2.642,452
20170301|2016-11-30 23:00,1,2.6425,2.6475,2.641,2.6455,703
20170301|2016-11-30 23:30,1,2.6455,2.6685,2.645,2.6665,4011
20170301|2016-12-01 00:00,1,2.6665,2.667,2.636,2.6415,3546
20170301|2016-12-01 00:30,1,2.642,2.647,2.6385,2.644,2334
20170301|2016-12-01 01:00,1,2.644,2.654,2.642,2.6475,1155
20170301|2016-12-01 01:30,1,2.648,2.649,2.6315,2.633,1237
20170301|2016-12-01 02:00,1,2.6335,2.634,2.624,2.6285,2294
20170301|2016-12-01 02:30,1,2.6285,2.6285,2.622,2.6255,2000
20170301|2016-12-01 03:00,1,2.6255,2.6335,2.625,2.6315,1397
20170301|2016-12-01 03:30,1,2.6315,2.6315,2.622,2.6265,1181
20170301|2016-12-01 04:00,1,2.627,2.6285,2.624,2.626,974
20170301|2016-12-01 04:30,1,2.6255,2.6295,2.6245,2.629,310
20170301|2016-12-01 05:00,1,2.6285,2.6315,2.6255,2.626,777
20170301|2016-12-01 05:30,1,2.626,2.6265,2.613,2.6145,2426
20170301|2016-12-01 06:00,1,2.614,2.623,2.6135,2.6215,2474
20170301|2016-12-01 06:30,1,2.6215,2.632,2.6215,2.631,1762
20170301|2016-12-01 07:00,1,2.6305,2.635,2.617,2.629,5751
20170301|2016-12-01 07:30,1,2.6285,2.631,2.6175,2.63,4458
20170301|2016-12-01 08:00,1,2.63,2.645,2.6275,2.6305,4945
20170301|2016-12-01 08:30,1,2.63,2.6385,2.6235,2.6325,4530
20170301|2016-12-01 09:00,1,2.6325,2.641,2.6295,2.6395,3128
20170301|2016-12-01 09:30,1,2.64,2.6455,2.634,2.6395,2522
20170301|2016-12-01 10:00,1,2.6395,2.653,2.6395,2.647,3688
20170301|2016-12-01 10:30,1,2.647,2.647,2.627,2.6325,4539
20170301|2016-12-01 11:00,1,2.6335,2.6365,2.6285,2.633,1960
20170301|2016-12-01 11:30,1,2.6335,2.647,2.6325,2.643,2924
20170301|2016-12-01 12:00,1,2.643,2.6435,2.6335,2.6365,815
20170301|2016-12-01 12:30,1,2.636,2.636,2.633,2.6335,278
20170301|2016-12-01 13:00,1,2.634,2.6415,2.6335,2.6385,368
20170301|2016-12-01 13:30,1,2.638,2.6395,2.634,2.634,234
20170301|2016-12-01 14:00,1,2.634,2.6375,2.634,2.6355,274
20170301|2016-12-01 14:30,1,2.636,2.6365,2.634,2.634,154
20170301|2016-12-01 15:00,1,2.634,2.636,2.634,2.634,58
20170301|2016-12-01 15:30,1,2.6345,2.636,2.634,2.6355,67
20170301|2016-12-01 17:00,2,2.632,2.635,2.63,2.6335,121
20170301|2016-12-01 17:30,2,2.6345,2.637,2.6345,2.6345,97
20170301|2016-12-01 18:00,2,2.634,2.635,2.63,2.6325,300
20170301|2016-12-01 18:30,2,2.632,2.6365,2.632,2.635,319
20170301|2016-12-01 19:00,2,2.635,2.636,2.6205,2.633,3324
20170301|2016-12-01 19:30,2,2.6335,2.6345,2.622,2.6245,1936
20170301|2016-12-01 20:00,2,2.624,2.6255,2.622,2.623,302
20170301|2016-12-01 20:30,2,2.6235,2.6235,2.6095,2.6145,2476
20170301|2016-12-01 21:00,2,2.614,2.6215,2.605,2.606,2572
20170301|2016-12-01 21:30,2,2.606,2.6135,2.6055,2.612,724
20170301|2016-12-01 22:00,2,2.6125,2.6135,2.61,2.61,230
20170301|2016-12-01 22:30,2,2.6105,2.612,2.609,2.6095,219
20170301|2016-12-01 23:00,2,2.6095,2.6095,2.6055,2.607,236
20170301|2016-12-01 23:30,2,2.6065,2.611,2.6025,2.609,1683
20170301|2016-12-02 00:00,2,2.6085,2.6095,2.6025,2.609,820
20170301|2016-12-02 00:30,2,2.6095,2.628,2.6085,2.6235,1808
20170301|2016-12-02 01:00,2,2.623,2.6245,2.6175,2.62,557
20170301|2016-12-02 01:30,2,2.62,2.6215,2.614,2.62,633
20170301|2016-12-02 02:00,2,2.62,2.622,2.6095,2.6125,1102
20170301|2016-12-02 02:30,2,2.6125,2.6145,2.6065,2.61,891
20170301|2016-12-02 03:00,2,2.61,2.612,2.6065,2.607,767
20170301|2016-12-02 03:30,2,2.607,2.618,2.606,2.6145,1153
20170301|2016-12-02 04:00,2,2.6145,2.6145,2.6045,2.6075,1644
20170301|2016-12-02 04:30,2,2.6075,2.6145,2.6075,2.6125,1000
20170301|2016-12-02 05:00,2,2.6125,2.6145,2.607,2.607,1385
20170301|2016-12-02 05:30,2,2.6075,2.6135,2.6055,2.612,1086
20170301|2016-12-02 06:00,2,2.6125,2.6185,2.6125,2.6165,864
20170301|2016-12-02 06:30,2,2.617,2.617,2.607,2.6095,1445
20170301|2016-12-02 07:00,2,2.61,2.6135,2.603,2.609,3887
20170301|2016-12-02 07:30,2,2.61,2.616,2.5965,2.6055,5623
20170301|2016-12-02 08:00,2,2.6055,2.6105,2.6025,2.609,2048
20170301|2016-12-02 08:30,2,2.609,2.6305,2.606,2.6205,4834
20170301|2016-12-02 09:00,2,2.6205,2.628,2.6185,2.625,3678
20170301|2016-12-02 09:30,2,2.6255,2.6385,2.6235,2.6255,4041
20170301|2016-12-02 10:00,2,2.625,2.628,2.6205,2.6225,2180
20170301|2016-12-02 10:30,2,2.623,2.625,2.611,2.624,3053
20170301|2016-12-02 11:00,2,2.624,2.624,2.619,2.623,870
20170301|2016-12-02 11:30,2,2.6235,2.627,2.621,2.6265,1910
20170301|2016-12-02 12:00,2,2.626,2.628,2.6255,2.627,799
20170301|2016-12-02 12:30,2,2.6275,2.63,2.626,2.6285,434
20170301|2016-12-02 13:00,2,2.629,2.629,2.625,2.6285,209
20170301|2016-12-02 13:30,2,2.629,2.629,2.626,2.6265,86
20170301|2016-12-02 14:00,2,2.626,2.629,2.626,2.6285,157
20170301|2016-12-02 14:30,2,2.6285,2.6325,2.628,2.6325,323
20170301|2016-12-02 15:00,2,2.632,2.633,2.6295,2.631,78
20170301|2016-12-02 15:30,2,2.6315,2.6315,2.6265,2.628,134
20170301|2016-12-04 17:00,5,2.6165,2.617,2.613,2.614,232
20170301|2016-12-04 17:30,5,2.6145,2.6235,2.6145,2.6205,289
20170301|2016-12-04 18:00,5,2.62,2.623,2.6175,2.62,271
20170301|2016-12-04 18:30,5,2.621,2.6225,2.6195,2.622,142
20170301|2016-12-04 19:00,5,2.622,2.627,2.601,2.6095,2640
20170301|2016-12-04 19:30,5,2.6095,2.6345,2.6075,2.631,1717
20170301|2016-12-04 20:00,5,2.6325,2.658,2.6325,2.654,3257
20170301|2016-12-04 20:30,5,2.6545,2.658,2.647,2.652,1862
20170301|2016-12-04 21:00,5,2.652,2.665,2.6505,2.661,2259
20170301|2016-12-04 21:30,5,2.6605,2.6635,2.6595,2.6635,436
20170301|2016-12-04 22:00,5,2.6635,2.6695,2.663,2.6655,1228
20170301|2016-12-04 22:30,5,2.6655,2.666,2.6635,2.664,390
20170301|2016-12-04 23:00,5,2.6635,2.6655,2.6635,2.665,295
20170301|2016-12-04 23:30,5,2.6655,2.669,2.6575,2.6625,2749
20170301|2016-12-05 00:00,5,2.6625,2.6635,2.654,2.656,1567
20170301|2016-12-05 00:30,5,2.656,2.6625,2.6545,2.655,1109
20170301|2016-12-05 01:00,5,2.655,2.6615,2.652,2.661,1066
20170301|2016-12-05 01:30,5,2.6605,2.669,2.6595,2.665,1113
20170301|2016-12-05 02:00,5,2.6645,2.6735,2.6605,2.6685,2103
20170301|2016-12-05 02:30,5,2.6685,2.672,2.667,2.668,715
20170301|2016-12-05 03:00,5,2.668,2.6695,2.658,2.6635,848
20170301|2016-12-05 03:30,5,2.6635,2.667,2.66,2.663,820
20170301|2016-12-05 04:00,5,2.663,2.664,2.6575,2.661,708
20170301|2016-12-05 04:30,5,2.661,2.6635,2.659,2.6605,342
20170301|2016-12-05 05:00,5,2.661,2.6665,2.6605,2.6635,580
20170301|2016-12-05 05:30,5,2.663,2.6655,2.6595,2.6635,597
20170301|2016-12-05 06:00,5,2.664,2.6665,2.6585,2.6595,1095
20170301|2016-12-05 06:30,5,2.6595,2.665,2.6595,2.6635,1943
20170301|2016-12-05 07:00,5,2.6635,2.6915,2.6625,2.689,6787
20170301|2016-12-05 07:30,5,2.6895,2.7,2.688,2.6985,4622
20170301|2016-12-05 08:00,5,2.6985,2.7015,2.69,2.6965,3438
20170301|2016-12-05 08:30,5,2.696,2.703,2.6885,2.701,4404
20170301|2016-12-05 09:00,5,2.7005,2.707,2.6955,2.6975,4214
20170301|2016-12-05 09:30,5,2.6975,2.7095,2.6975,2.708,3341
20170301|2016-12-05 10:00,5,2.708,2.713,2.704,2.7095,2953
20170301|2016-12-05 10:30,5,2.71,2.7115,2.7025,2.704,1911
20170301|2016-12-05 11:00,5,2.704,2.707,2.699,2.702,1236
20170301|2016-12-05 11:30,5,2.702,2.7035,2.696,2.6985,1974
20170301|2016-12-05 12:00,5,2.698,2.699,2.6915,2.694,1071
20170301|2016-12-05 12:30,5,2.694,2.697,2.693,2.6955,487
20170301|2016-12-05 13:00,5,2.696,2.696,2.692,2.693,358
20170301|2016-12-05 13:30,5,2.693,2.696,2.693,2.6935,285
20170301|2016-12-05 14:00,5,2.694,2.6945,2.6925,2.6935,153
20170301|2016-12-05 14:30,5,2.6935,2.6935,2.6915,2.692,225
20170301|2016-12-05 15:00,5,2.692,2.6935,2.6915,2.693,75
20170301|2016-12-05 15:30,5,2.693,2.6955,2.693,2.6945,112
20170301|2016-12-05 17:00,6,2.691,2.695,2.691,2.694,256
20170301|2016-12-05 17:30,6,2.6935,2.694,2.692,2.6925,114
20170301|2016-12-05 18:00,6,2.6925,2.694,2.692,2.6925,120
20170301|2016-12-05 18:30,6,2.693,2.693,2.6905,2.693,202
20170301|2016-12-05 19:00,6,2.6925,2.7035,2.6835,2.688,4455
20170301|2016-12-05 19:30,6,2.6885,2.691,2.6705,2.6835,3694
20170301|2016-12-05 20:00,6,2.684,2.6895,2.679,2.6805,1978
20170301|2016-12-05 20:30,6,2.681,2.6885,2.675,2.6835,1554
20170301|2016-12-05 21:00,6,2.6835,2.6955,2.6765,2.6795,1740
20170301|2016-12-05 21:30,6,2.6795,2.6795,2.6765,2.678,433
20170301|2016-12-05 22:00,6,2.6785,2.679,2.6765,2.677,164
20170301|2016-12-05 22:30,6,2.677,2.6785,2.6745,2.676,397
20170301|2016-12-05 23:00,6,2.6765,2.677,2.6735,2.6755,235
20170301|2016-12-05 23:30,6,2.675,2.678,2.6675,2.6705,2392
20170301|2016-12-06 00:00,6,2.6705,2.6855,2.669,2.6795,1546
20170301|2016-12-06 00:30,6,2.679,2.682,2.6725,2.6765,1068
20170301|2016-12-06 01:00,6,2.6775,2.681,2.6765,2.681,402
20170301|2016-12-06 01:30,6,2.681,2.6835,2.6785,2.681,439
20170301|2016-12-06 02:00,6,2.681,2.6815,2.6655,2.67,1485
20170301|2016-12-06 02:30,6,2.6705,2.6725,2.6625,2.6655,1136
20170301|2016-12-06 03:00,6,2.666,2.6705,2.6615,2.6645,950
20170301|2016-12-06 03:30,6,2.6645,2.668,2.6625,2.6655,672
20170301|2016-12-06 04:00,6,2.665,2.669,2.6645,2.666,515
20170301|2016-12-06 04:30,6,2.667,2.671,2.664,2.6705,678
20170301|2016-12-06 05:00,6,2.67,2.674,2.6695,2.6695,586
20170301|2016-12-06 05:30,6,2.6695,2.6705,2.666,2.6675,571
20170301|2016-12-06 06:00,6,2.6675,2.6705,2.662,2.663,768
20170301|2016-12-06 06:30,6,2.6635,2.667,2.659,2.6605,1636
20170301|2016-12-06 07:00,6,2.6605,2.6735,2.6505,2.6735,6530
20170301|2016-12-06 07:30,6,2.6735,2.6745,2.665,2.669,3482
20170301|2016-12-06 08:00,6,2.669,2.6695,2.6575,2.6595,2543
20170301|2016-12-06 08:30,6,2.6595,2.672,2.6565,2.6695,3109
20170301|2016-12-06 09:00,6,2.6695,2.682,2.6675,2.6745,3693
20170301|2016-12-06 09:30,6,2.674,2.6875,2.674,2.681,2935
20170301|2016-12-06 10:00,6,2.6805,2.6805,2.6675,2.6725,2307
20170301|2016-12-06 10:30,6,2.673,2.6745,2.6665,2.673,2150
20170301|2016-12-06 11:00,6,2.673,2.698,2.673,2.69,3225
20170301|2016-12-06 11:30,6,2.69,2.6905,2.6775,2.6815,2280
20170301|2016-12-06 12:00,6,2.6815,2.6875,2.657,2.671,3545
20170301|2016-12-06 12:30,6,2.6715,2.6715,2.6645,2.668,372
20170301|2016-12-06 13:00,6,2.668,2.6715,2.668,2.671,144
20170301|2016-12-06 13:30,6,2.671,2.6735,2.6705,2.673,194
20170301|2016-12-06 14:00,6,2.6735,2.675,2.6715,2.6715,162
20170301|2016-12-06 14:30,6,2.6715,2.6745,2.6715,2.6725,206
20170301|2016-12-06 15:00,6,2.6725,2.673,2.6725,2.6725,35
20170301|2016-12-06 15:30,6,2.6725,2.673,2.67,2.67,85
20170301|2016-12-06 17:00,7,2.6685,2.67,2.667,2.67,200
20170301|2016-12-06 17:30,7,2.6695,2.6705,2.6695,2.6695,41
20170301|2016-12-06 18:00,7,2.67,2.6725,2.67,2.6715,72
20170301|2016-12-06 18:30,7,2.6715,2.6735,2.67,2.6715,244
20170301|2016-12-06 19:00,7,2.6715,2.6805,2.6615,2.6665,1967
20170301|2016-12-06 19:30,7,2.666,2.671,2.6615,2.6665,879
20170301|2016-12-06 20:00,7,2.6665,2.6665,2.6565,2.6585,1174
20170301|2016-12-06 20:30,7,2.6585,2.671,2.6585,2.67,1415
20170301|2016-12-06 21:00,7,2.6705,2.6725,2.6595,2.6615,1902
20170301|2016-12-06 21:30,7,2.662,2.665,2.662,2.663,157
20170301|2016-12-06 22:00,7,2.6635,2.665,2.663,2.664,105
20170301|2016-12-06 22:30,7,2.6645,2.666,2.6635,2.6645,156
20170301|2016-12-06 23:00,7,2.665,2.667,2.661,2.6665,416
20170301|2016-12-06 23:30,7,2.6665,2.694,2.6665,2.6915,4590
20170301|2016-12-07 00:00,7,2.6915,2.7025,2.69,2.6925,2045
20170301|2016-12-07 00:30,7,2.693,2.707,2.693,2.697,2957
20170301|2016-12-07 01:00,7,2.6965,2.699,2.692,2.697,718
20170301|2016-12-07 01:30,7,2.697,2.7035,2.6925,2.694,840
20170301|2016-12-07 02:00,7,2.6935,2.6965,2.6855,2.689,1058
20170301|2016-12-07 02:30,7,2.6885,2.691,2.686,2.689,728
20170301|2016-12-07 03:00,7,2.6895,2.693,2.688,2.6925,971
20170301|2016-12-07 03:30,7,2.692,2.6965,2.6895,2.6895,833
20170301|2016-12-07 04:00,7,2.6895,2.694,2.689,2.69,565
20170301|2016-12-07 04:30,7,2.69,2.693,2.6885,2.693,486
20170301|2016-12-07 05:00,7,2.693,2.6935,2.6895,2.69,501
20170301|2016-12-07 05:30,7,2.6895,2.694,2.6885,2.692,1036
20170301|2016-12-07 06:00,7,2.6915,2.692,2.6825,2.688,1789
20170301|2016-12-07 06:30,7,2.688,2.69,2.684,2.687,1354
20170301|2016-12-07 07:00,7,2.6865,2.6955,2.6755,2.695,5032
20170301|2016-12-07 07:30,7,2.695,2.6955,2.686,2.6925,2906
20170301|2016-12-07 08:00,7,2.693,2.6965,2.679,2.6795,3038
20170301|2016-12-07 08:30,7,2.6795,2.6815,2.659,2.661,6848
20170301|2016-12-07 09:00,7,2.661,2.668,2.635,2.644,10053
20170301|2016-12-07 09:30,7,2.6445,2.648,2.6255,2.638,7127
20170301|2016-12-07 10:00,7,2.638,2.6425,2.634,2.64,3132
20170301|2016-12-07 10:30,7,2.6405,2.6445,2.6265,2.6285,3289
20170301|2016-12-07 11:00,7,2.629,2.6375,2.629,2.636,1605
20170301|2016-12-07 11:30,7,2.6365,2.6465,2.635,2.645,3002
20170301|2016-12-07 12:00,7,2.6445,2.645,2.642,2.6435,1052
20170301|2016-12-07 12:30,7,2.6435,2.6495,2.643,2.6485,594
20170301|2016-12-07 13:00,7,2.6485,2.65,2.646,2.646,304
20170301|2016-12-07 13:30,7,2.6465,2.648,2.646,2.647,255
20170301|2016-12-07 14:00,7,2.647,2.648,2.646,2.646,167
20170301|2016-12-07 14:30,7,2.646,2.647,2.643,2.6465,346
20170301|2016-12-07 15:00,7,2.6465,2.6495,2.6455,2.649,246
20170301|2016-12-07 15:30,7,2.6495,2.65,2.6455,2.6455,233
20170301|2016-12-07 17:00,8,2.644,2.6455,2.639,2.642,291
20170301|2016-12-07 17:30,8,2.642,2.644,2.642,2.644,98
20170301|2016-12-07 18:00,8,2.644,2.645,2.642,2.643,147
20170301|2016-12-07 18:30,8,2.6435,2.6455,2.641,2.6415,269
20170301|2016-12-07 19:00,8,2.642,2.649,2.634,2.6345,3669
20170301|2016-12-07 19:30,8,2.6345,2.6415,2.626,2.6405,2385
20170301|2016-12-07 20:00,8,2.6405,2.6425,2.6365,2.64,772
20170301|2016-12-07 20:30,8,2.6405,2.647,2.6375,2.6435,1150
20170301|2016-12-07 21:00,8,2.6435,2.6515,2.641,2.6425,1575
20170301|2016-12-07 21:30,8,2.642,2.648,2.642,2.6455,415
20170301|2016-12-07 22:00,8,2.6455,2.651,2.6455,2.65,360
20170301|2016-12-07 22:30,8,2.65,2.651,2.647,2.647,215
20170301|2016-12-07 23:00,8,2.6475,2.6495,2.6455,2.6465,235
20170301|2016-12-07 23:30,8,2.6465,2.651,2.644,2.6455,1434
20170301|2016-12-08 00:00,8,2.6455,2.6495,2.643,2.6455,1252
20170301|2016-12-08 00:30,8,2.6455,2.6485,2.638,2.6385,1992
20170301|2016-12-08 01:00,8,2.639,2.6435,2.635,2.6385,841
20170301|2016-12-08 01:30,8,2.6385,2.643,2.6345,2.6355,1868
20170301|2016-12-08 02:00,8,2.6355,2.639,2.616,2.6225,5002
20170301|2016-12-08 02:30,8,2.623,2.6235,2.6125,2.6195,1459
20170301|2016-12-08 03:00,8,2.6195,2.628,2.6195,2.625,941
20170301|2016-12-08 03:30,8,2.6245,2.6435,2.624,2.641,2159
20170301|2016-12-08 04:00,8,2.641,2.65,2.641,2.647,1355
20170301|2016-12-08 04:30,8,2.6465,2.659,2.646,2.6545,1319
20170301|2016-12-08 05:00,8,2.6545,2.6555,2.6485,2.6495,1103
20170301|2016-12-08 05:30,8,2.649,2.656,2.6485,2.6515,1391
20170301|2016-12-08 06:00,8,2.6515,2.6585,2.6505,2.652,1424
20170301|2016-12-08 06:30,8,2.652,2.6555,2.646,2.6505,1273
20170301|2016-12-08 07:00,8,2.6505,2.671,2.6455,2.646,6948
20170301|2016-12-08 07:30,8,2.6455,2.656,2.643,2.6545,3830
20170301|2016-12-08 08:00,8,2.6545,2.6555,2.6235,2.6235,7342
20170301|2016-12-08 08:30,8,2.623,2.6345,2.6215,2.623,6826
20170301|2016-12-08 09:00,8,2.6225,2.6265,2.6145,2.615,6629
20170301|2016-12-08 09:30,8,2.615,2.6285,2.615,2.6275,3872
20170301|2016-12-08 10:00,8,2.627,2.63,2.619,2.621,2678
20170301|2016-12-08 10:30,8,2.621,2.631,2.621,2.627,2359
20170301|2016-12-08 11:00,8,2.627,2.631,2.6215,2.6245,1825
20170301|2016-12-08 11:30,8,2.6245,2.628,2.6225,2.625,2318
20170301|2016-12-08 12:00,8,2.625,2.6265,2.6225,2.625,556
20170301|2016-12-08 12:30,8,2.625,2.6265,2.624,2.6265,200
20170301|2016-12-08 13:00,8,2.626,2.627,2.624,2.6255,131
20170301|2016-12-08 13:30,8,2.6255,2.626,2.623,2.625,95
20170301|2016-12-08 14:00,8,2.6245,2.627,2.624,2.6255,171
20170301|2016-12-08 14:30,8,2.6255,2.627,2.625,2.627,139
20170301|2016-12-08 15:00,8,2.6265,2.6285,2.6245,2.627,255
20170301|2016-12-08 15:30,8,2.6275,2.628,2.625,2.626,128
20170301|2016-12-08 17:00,9,2.623,2.6255,2.623,2.625,144
20170301|2016-12-08 17:30,9,2.625,2.628,2.6245,2.627,111
20170301|2016-12-08 18:00,9,2.627,2.6305,2.6265,2.63,153
20170301|2016-12-08 18:30,9,2.6295,2.6305,2.621,2.624,299
20170301|2016-12-08 19:00,9,2.624,2.634,2.6205,2.627,2318
20170301|2016-12-08 19:30,9,2.6265,2.6295,2.623,2.6275,1592
20170301|2016-12-08 20:00,9,2.628,2.642,2.627,2.639,1825
20170301|2016-12-08 20:30,9,2.6395,2.6555,2.639,2.655,2247
20170301|2016-12-08 21:00,9,2.6555,2.6575,2.65,2.6535,2889
20170301|2016-12-08 21:30,9,2.6535,2.6555,2.6535,2.654,188
20170301|2016-12-08 22:00,9,2.6535,2.6535,2.65,2.652,297
20170301|2016-12-08 22:30,9,2.652,2.6535,2.6515,2.6525,181
20170301|2016-12-08 23:00,9,2.6525,2.655,2.6515,2.6545,185
20170301|2016-12-08 23:30,9,2.6545,2.656,2.646,2.649,1208
20170301|2016-12-09 00:00,9,2.6495,2.6585,2.644,2.657,1898
20170301|2016-12-09 00:30,9,2.6575,2.658,2.65,2.6515,952
20170301|2016-12-09 01:00,9,2.652,2.6555,2.647,2.6505,615
20170301|2016-12-09 01:30,9,2.6505,2.651,2.644,2.6465,525
20170301|2016-12-09 02:00,9,2.6465,2.653,2.6395,2.651,1606
20170301|2016-12-09 02:30,9,2.6515,2.6525,2.649,2.65,418
20170301|2016-12-09 03:00,9,2.6505,2.6505,2.6385,2.641,1199
20170301|2016-12-09 03:30,9,2.6415,2.6475,2.6405,2.647,744
20170301|2016-12-09 04:00,9,2.6465,2.6495,2.6465,2.6495,274
20170301|2016-12-09 04:30,9,2.6495,2.6525,2.6495,2.6515,393
20170301|2016-12-09 05:00,9,2.6515,2.6515,2.6455,2.648,837
20170301|2016-12-09 05:30,9,2.648,2.651,2.6465,2.6485,372
20170301|2016-12-09 06:00,9,2.649,2.6505,2.6455,2.647,565
20170301|2016-12-09 06:30,9,2.647,2.65,2.646,2.648,745
20170301|2016-12-09 07:00,9,2.6475,2.6575,2.641,2.657,5895
20170301|2016-12-09 07:30,9,2.657,2.661,2.631,2.6335,6534
20170301|2016-12-09 08:00,9,2.6335,2.65,2.6315,2.649,3187
20170301|2016-12-09 08:30,9,2.6485,2.6575,2.6425,2.6545,3707
20170301|2016-12-09 09:00,9,2.655,2.6595,2.6515,2.654,2802
20170301|2016-12-09 09:30,9,2.6545,2.666,2.653,2.654,4475
20170301|2016-12-09 10:00,9,2.6535,2.656,2.643,2.647,2927
20170301|2016-12-09 10:30,9,2.647,2.6555,2.646,2.65,2110
20170301|2016-12-09 11:00,9,2.6505,2.6575,2.6505,2.655,1216
20170301|2016-12-09 11:30,9,2.6555,2.6555,2.646,2.648,1514
20170301|2016-12-09 12:00,9,2.6475,2.6525,2.6445,2.6465,1035
20170301|2016-12-09 12:30,9,2.646,2.6495,2.644,2.6495,475
20170301|2016-12-09 13:00,9,2.6495,2.65,2.648,2.648,145
20170301|2016-12-09 13:30,9,2.6485,2.651,2.647,2.65,314
20170301|2016-12-09 14:00,9,2.6495,2.6505,2.648,2.6495,116
20170301|2016-12-09 14:30,9,2.65,2.651,2.649,2.6505,116
20170301|2016-12-09 15:00,9,2.65,2.651,2.649,2.649,57
20170301|2016-12-09 15:30,9,2.6495,2.656,2.6485,2.655,159
20170301|2016-12-11 17:00,12,2.649,2.683,2.648,2.67,1275
20170301|2016-12-11 17:30,12,2.6695,2.676,2.669,2.673,448
20170301|2016-12-11 18:00,12,2.673,2.675,2.67,2.6715,376
20170301|2016-12-11 18:30,12,2.672,2.6825,2.671,2.678,954
20170301|2016-12-11 19:00,12,2.678,2.685,2.6715,2.6825,4852
20170301|2016-12-11 19:30,12,2.683,2.6835,2.661,2.665,1723
20170301|2016-12-11 20:00,12,2.6645,2.672,2.6585,2.662,1612
20170301|2016-12-11 20:30,12,2.662,2.6765,2.6615,2.67,1471
20170301|2016-12-11 21:00,12,2.67,2.675,2.6665,2.672,984
20170301|2016-12-11 21:30,12,2.6715,2.672,2.667,2.669,281
20170301|2016-12-11 22:00,12,2.669,2.67,2.668,2.6685,148
20170301|2016-12-11 22:30,12,2.669,2.6695,2.667,2.6685,145
20170301|2016-12-11 23:00,12,2.6685,2.6695,2.6675,2.6685,124
20170301|2016-12-11 23:30,12,2.668,2.669,2.6575,2.658,1449
20170301|2016-12-12 00:00,12,2.6575,2.6675,2.654,2.657,1383
20170301|2016-12-12 00:30,12,2.6565,2.6585,2.64,2.6405,2986
20170301|2016-12-12 01:00,12,2.6405,2.6445,2.635,2.6395,973
20170301|2016-12-12 01:30,12,2.64,2.6485,2.64,2.648,532
20170301|2016-12-12 02:00,12,2.648,2.654,2.6445,2.6445,1225
20170301|2016-12-12 02:30,12,2.6445,2.6535,2.644,2.652,688
20170301|2016-12-12 03:00,12,2.653,2.653,2.6175,2.619,3505
20170301|2016-12-12 03:30,12,2.619,2.623,2.6145,2.622,1405
20170301|2016-12-12 04:00,12,2.6215,2.6255,2.618,2.622,762
20170301|2016-12-12 04:30,12,2.6225,2.625,2.62,2.6245,548
20170301|2016-12-12 05:00,12,2.6245,2.627,2.6225,2.624,771
20170301|2016-12-12 05:30,12,2.624,2.627,2.6225,2.6265,709
20170301|2016-12-12 06:00,12,2.6265,2.6335,2.626,2.6285,1008
20170301|2016-12-12 06:30,12,2.628,2.629,2.622,2.628,1622
20170301|2016-12-12 07:00,12,2.628,2.63,2.618,2.6195,4057
20170301|2016-12-12 07:30,12,2.619,2.6385,2.6175,2.634,4437
20170301|2016-12-12 08:00,12,2.634,2.641,2.628,2.6365,3118
20170301|2016-12-12 08:30,12,2.6365,2.637,2.623,2.629,2821
20170301|2016-12-12 09:00,12,2.6285,2.6345,2.627,2.6305,1897
20170301|2016-12-12 09:30,12,2.631,2.639,2.6255,2.6265,2294
20170301|2016-12-12 10:00,12,2.627,2.629,2.624,2.627,1208
20170301|2016-12-12 10:30,12,2.627,2.6285,2.6185,2.62,2839
20170301|2016-12-12 11:00,12,2.6195,2.623,2.6185,2.6215,1170
20170301|2016-12-12 11:30,12,2.621,2.622,2.616,2.6195,2106
20170301|2016-12-12 12:00,12,2.619,2.6215,2.618,2.618,465
20170301|2016-12-12 12:30,12,2.6185,2.6185,2.616,2.6175,372
20170301|2016-12-12 13:00,12,2.617,2.6195,2.6165,2.618,265
20170301|2016-12-12 13:30,12,2.618,2.6185,2.602,2.6055,1335
20170301|2016-12-12 14:00,12,2.605,2.608,2.6045,2.6075,312
20170301|2016-12-12 14:30,12,2.6075,2.609,2.606,2.607,270
20170301|2016-12-12 15:00,12,2.607,2.608,2.604,2.6065,200
20170301|2016-12-12 15:30,12,2.6065,2.607,2.6045,2.6055,137
20170301|2016-12-12 17:00,13,2.602,2.602,2.595,2.6005,534
20170301|2016-12-12 17:30,13,2.601,2.602,2.598,2.5985,239
20170301|2016-12-12 18:00,13,2.5985,2.5995,2.593,2.595,696
20170301|2016-12-12 18:30,13,2.595,2.6015,2.5945,2.601,908
20170301|2016-12-12 19:00,13,2.601,2.615,2.599,2.6055,3794
20170301|2016-12-12 19:30,13,2.6055,2.62,2.604,2.616,1696
20170301|2016-12-12 20:00,13,2.6155,2.6175,2.6125,2.615,766
20170301|2016-12-12 20:30,13,2.6155,2.6195,2.6085,2.6095,1563
20170301|2016-12-12 21:00,13,2.6095,2.6115,2.604,2.6055,1149
20170301|2016-12-12 21:30,13,2.606,2.6085,2.6045,2.6085,360
20170301|2016-12-12 22:00,13,2.6085,2.609,2.603,2.604,393
20170301|2016-12-12 22:30,13,2.604,2.605,2.603,2.604,196
20170301|2016-12-12 23:00,13,2.604,2.6045,2.6015,2.603,588
20170301|2016-12-12 23:30,13,2.6025,2.606,2.5975,2.5985,1417
20170301|2016-12-13 00:00,13,2.598,2.6065,2.5965,2.6035,1258
20170301|2016-12-13 00:30,13,2.604,2.6155,2.602,2.61,1615
20170301|2016-12-13 01:00,13,2.6105,2.6105,2.6065,2.61,522
20170301|2016-12-13 01:30,13,2.6105,2.611,2.6015,2.607,565
20170301|2016-12-13 02:00,13,2.6065,2.6085,2.601,2.6055,859
20170301|2016-12-13 02:30,13,2.605,2.6085,2.601,2.601,585
20170301|2016-12-13 03:00,13,2.601,2.607,2.597,2.604,1287
20170301|2016-12-13 03:30,13,2.604,2.6165,2.604,2.61,1149
20170301|2016-12-13 04:00,13,2.61,2.615,2.6085,2.61,774
20170301|2016-12-13 04:30,13,2.6105,2.6155,2.609,2.614,630
20170301|2016-12-13 05:00,13,2.614,2.6305,2.6125,2.628,2874
20170301|2016-12-13 05:30,13,2.628,2.6295,2.6245,2.629,1020
20170301|2016-12-13 06:00,13,2.629,2.6295,2.621,2.622,1202
20170301|2016-12-13 06:30,13,2.622,2.628,2.618,2.6255,1684
20170301|2016-12-13 07:00,13,2.626,2.63,2.6115,2.618,4587
20170301|2016-12-13 07:30,13,2.6185,2.62,2.606,2.613,2925
20170301|2016-12-13 08:00,13,2.6135,2.6145,2.6015,2.603,3705
20170301|2016-12-13 08:30,13,2.603,2.6055,2.5805,2.581,8402
20170301|2016-12-13 09:00,13,2.581,2.587,2.5665,2.5795,7037
20170301|2016-12-13 09:30,13,2.5795,2.582,2.575,2.58,2005
20170301|2016-12-13 10:00,13,2.58,2.59,2.5785,2.585,2250
20170301|2016-12-13 10:30,13,2.585,2.59,2.582,2.584,2293
20170301|2016-12-13 11:00,13,2.584,2.588,2.583,2.5875,879
20170301|2016-12-13 11:30,13,2.5875,2.5995,2.5875,2.5985,2409
20170301|2016-12-13 12:00,13,2.598,2.602,2.598,2.6,1165
20170301|2016-12-13 12:30,13,2.6,2.6,2.597,2.5995,717
20170301|2016-12-13 13:00,13,2.599,2.599,2.5975,2.5975,144
20170301|2016-12-13 13:30,13,2.598,2.5985,2.596,2.596,122
20170301|2016-12-13 14:00,13,2.596,2.5975,2.5955,2.5965,120
20170301|2016-12-13 14:30,13,2.5965,2.598,2.596,2.598,209
20170301|2016-12-13 15:00,13,2.5975,2.5985,2.597,2.5975,69
20170301|2016-12-13 15:30,13,2.597,2.598,2.596,2.596,155
20170301|2016-12-13 17:00,14,2.596,2.597,2.592,2.593,231
20170301|2016-12-13 17:30,14,2.593,2.5935,2.593,2.593,31
20170301|2016-12-13 18:00,14,2.593,2.594,2.59,2.592,199
20170301|2016-12-13 18:30,14,2.5915,2.5915,2.5845,2.586,471
20170301|2016-12-13 19:00,14,2.586,2.596,2.5825,2.5945,1521
20170301|2016-12-13 19:30,14,2.594,2.5995,2.5875,2.588,965
20170301|2016-12-13 20:00,14,2.5875,2.5935,2.587,2.5915,853
20170301|2016-12-13 20:30,14,2.5915,2.593,2.587,2.5915,1227
20170301|2016-12-13 21:00,14,2.5905,2.5995,2.588,2.597,1149
20170301|2016-12-13 21:30,14,2.597,2.597,2.594,2.595,131
20170301|2016-12-13 22:00,14,2.5945,2.5945,2.5925,2.5945,211
20170301|2016-12-13 22:30,14,2.594,2.594,2.5915,2.5935,171
20170301|2016-12-13 23:00,14,2.593,2.5945,2.5915,2.5935,145
20170301|2016-12-13 23:30,14,2.5935,2.5975,2.5885,2.5935,896
20170301|2016-12-14 00:00,14,2.594,2.5945,2.585,2.5895,1059
20170301|2016-12-14 00:30,14,2.5895,2.6005,2.588,2.594,1292
20170301|2016-12-14 01:00,14,2.594,2.595,2.587,2.5885,504
20170301|2016-12-14 01:30,14,2.5885,2.5915,2.583,2.5905,963
20170301|2016-12-14 02:00,14,2.59,2.645,2.57,2.604,7971
20170301|2016-12-14 02:30,14,2.6035,2.6035,2.5895,2.597,1843
20170301|2016-12-14 03:00,14,2.5975,2.5985,2.591,2.594,1172
20170301|2016-12-14 03:30,14,2.5935,2.605,2.5935,2.599,688
20170301|2016-12-14 04:00,14,2.5995,2.6035,2.5985,2.6,332
20170301|2016-12-14 04:30,14,2.6005,2.602,2.5995,2.6015,304
20170301|2016-12-14 05:00,14,2.602,2.6075,2.601,2.603,473
20170301|2016-12-14 05:30,14,2.603,2.6085,2.6015,2.606,463
20170301|2016-12-14 06:00,14,2.6065,2.6075,2.605,2.6065,535
20170301|2016-12-14 06:30,14,2.6065,2.614,2.6065,2.614,1218
20170301|2016-12-14 07:00,14,2.614,2.6145,2.585,2.5895,6577
20170301|2016-12-14 07:30,14,2.5895,2.604,2.588,2.601,3567
20170301|2016-12-14 08:00,14,2.6005,2.6035,2.595,2.6025,2633
20170301|2016-12-14 08:30,14,2.603,2.608,2.5965,2.5985,3127
20170301|2016-12-14 09:00,14,2.599,2.603,2.594,2.6,2131
20170301|2016-12-14 09:30,14,2.6005,2.6055,2.5965,2.597,2690
20170301|2016-12-14 10:00,14,2.597,2.598,2.5925,2.595,1854
20170301|2016-12-14 10:30,14,2.595,2.604,2.5925,2.5995,1785
20170301|2016-12-14 11:00,14,2.6,2.603,2.599,2.602,844
20170301|2016-12-14 11:30,14,2.6025,2.607,2.6,2.6055,1707
20170301|2016-12-14 12:00,14,2.605,2.607,2.603,2.6055,825
20170301|2016-12-14 12:30,14,2.6055,2.6095,2.604,2.607,431
20170301|2016-12-14 13:00,14,2.6065,2.6065,2.583,2.591,1475
20170301|2016-12-14 13:30,14,2.591,2.6195,2.591,2.6,962
20170301|2016-12-14 14:00,14,2.6,2.6025,2.5955,2.5965,514
20170301|2016-12-14 14:30,14,2.597,2.6,2.593,2.595,503
20170301|2016-12-14 15:00,14,2.5955,2.6035,2.5955,2.601,139
20170301|2016-12-14 15:30,14,2.6015,2.6035,2.5985,2.6005,179
20170301|2016-12-14 17:00,15,2.599,2.602,2.5965,2.6,184
20170301|2016-12-14 17:30,15,2.6,2.6,2.598,2.598,101
20170301|2016-12-14 18:00,15,2.598,2.598,2.5925,2.593,232
20170301|2016-12-14 18:30,15,2.5935,2.5945,2.5905,2.593,283
20170301|2016-12-14 19:00,15,2.5935,2.623,2.5865,2.6135,4679
20170301|2016-12-14 19:30,15,2.6135,2.616,2.601,2.6055,1480
20170301|2016-12-14 20:00,15,2.6055,2.612,2.6045,2.6115,1260
20170301|2016-12-14 20:30,15,2.6115,2.615,2.609,2.6145,919
20170301|2016-12-14 21:00,15,2.615,2.623,2.6125,2.6175,1313
20170301|2016-12-14 21:30,15,2.6175,2.621,2.616,2.6195,374
20170301|2016-12-14 22:00,15,2.6195,2.6225,2.6175,2.6205,370
20170301|2016-12-14 22:30,15,2.6205,2.622,2.6175,2.62,484
20170301|2016-12-14 23:00,15,2.6195,2.6195,2.6165,2.6175,278
20170301|2016-12-14 23:30,15,2.6175,2.6185,2.6115,2.615,1069
20170301|2016-12-15 00:00,15,2.615,2.6175,2.6095,2.6105,675
20170301|2016-12-15 00:30,15,2.6115,2.614,2.6065,2.6075,947
20170301|2016-12-15 01:00,15,2.6075,2.6125,2.6065,2.6115,543
20170301|2016-12-15 01:30,15,2.612,2.613,2.6015,2.607,1111
20170301|2016-12-15 02:00,15,2.607,2.6095,2.6035,2.6065,1036
20170301|2016-12-15 02:30,15,2.606,2.607,2.603,2.604,530
20170301|2016-12-15 03:00,15,2.6035,2.6035,2.59,2.5945,1826
20170301|2016-12-15 03:30,15,2.595,2.5965,2.587,2.59,843
20170301|2016-12-15 04:00,15,2.59,2.5905,2.583,2.5865,813
20170301|2016-12-15 04:30,15,2.5865,2.5915,2.5835,2.5915,597
20170301|2016-12-15 05:00,15,2.5915,2.594,2.587,2.592,930
20170301|2016-12-15 05:30,15,2.5915,2.593,2.5845,2.5865,1257
20170301|2016-12-15 06:00,15,2.586,2.588,2.5785,2.586,1646
20170301|2016-12-15 06:30,15,2.586,2.589,2.5835,2.5835,1613
20170301|2016-12-15 07:00,15,2.5835,2.5845,2.5775,2.581,4580
20170301|2016-12-15 07:30,15,2.5805,2.5875,2.576,2.5815,3581
20170301|2016-12-15 08:00,15,2.581,2.596,2.5785,2.595,3384
20170301|2016-12-15 08:30,15,2.595,2.596,2.586,2.592,3712
20170301|2016-12-15 09:00,15,2.592,2.6015,2.591,2.5985,3979
20170301|2016-12-15 09:30,15,2.599,2.613,2.596,2.6105,3484
20170301|2016-12-15 10:00,15,2.6105,2.6185,2.6085,2.6165,3429
20170301|2016-12-15 10:30,15,2.6165,2.626,2.605,2.6095,4951
20170301|2016-12-15 11:00,15,2.609,2.6105,2.6015,2.605,1296
20170301|2016-12-15 11:30,15,2.605,2.605,2.5985,2.6,2114
20170301|2016-12-15 12:00,15,2.5995,2.6065,2.598,2.604,662
20170301|2016-12-15 12:30,15,2.604,2.6045,2.5995,2.601,651
20170301|2016-12-15 13:00,15,2.601,2.604,2.601,2.6035,254
20170301|2016-12-15 13:30,15,2.6035,2.6045,2.602,2.603,173
20170301|2016-12-15 14:00,15,2.603,2.6035,2.602,2.6025,81
20170301|2016-12-15 14:30,15,2.603,2.603,2.6015,2.6025,216
20170301|2016-12-15 15:00,15,2.603,2.603,2.601,2.6015,80
20170301|2016-12-15 15:30,15,2.6015,2.6015,2.596,2.597,311
20170301|2016-12-15 17:00,16,2.5985,2.6015,2.598,2.601,117
20170301|2016-12-15 17:30,16,2.6015,2.602,2.5995,2.6,77
20170301|2016-12-15 18:00,16,2.6,2.604,2.6,2.6035,123
20170301|2016-12-15 18:30,16,2.6035,2.6055,2.6015,2.6045,197
20170301|2016-12-15 19:00,16,2.6045,2.6155,2.598,2.6015,1566
20170301|2016-12-15 19:30,16,2.601,2.603,2.594,2.5995,1101
20170301|2016-12-15 20:00,16,2.599,2.601,2.598,2.5995,414
20170301|2016-12-15 20:30,16,2.6,2.605,2.5985,2.601,531
20170301|2016-12-15 21:00,16,2.6005,2.6085,2.599,2.607,792
20170301|2016-12-15 21:30,16,2.607,2.6075,2.604,2.604,50
20170301|2016-12-15 22:00,16,2.6045,2.606,2.6015,2.6025,142
20170301|2016-12-15 22:30,16,2.6025,2.603,2.6005,2.603,208
20170301|2016-12-15 23:00,16,2.603,2.604,2.6015,2.6025,95
20170301|2016-12-15 23:30,16,2.6025,2.6095,2.6015,2.6035,776
20170301|2016-12-16 00:00,16,2.604,2.605,2.596,2.598,781
20170301|2016-12-16 00:30,16,2.5985,2.6015,2.5835,2.5875,1703
20170301|2016-12-16 01:00,16,2.587,2.592,2.586,2.589,540
20170301|2016-12-16 01:30,16,2.5885,2.5915,2.5855,2.591,823
20170301|2016-12-16 02:00,16,2.591,2.592,2.5845,2.5855,1041
20170301|2016-12-16 02:30,16,2.586,2.5865,2.584,2.584,312
20170301|2016-12-16 03:00,16,2.584,2.5885,2.582,2.5855,671
20170301|2016-12-16 03:30,16,2.5855,2.588,2.574,2.579,1599
20170301|2016-12-16 04:00,16,2.579,2.58,2.5755,2.578,423
20170301|2016-12-16 04:30,16,2.578,2.581,2.575,2.581,529
20170301|2016-12-16 05:00,16,2.5815,2.5825,2.5765,2.5785,670
20170301|2016-12-16 05:30,16,2.5785,2.5785,2.568,2.5745,1325
20170301|2016-12-16 06:00,16,2.5745,2.579,2.5715,2.577,679
20170301|2016-12-16 06:30,16,2.5775,2.5775,2.569,2.571,1609
20170301|2016-12-16 07:00,16,2.572,2.577,2.5685,2.5745,3560
20170301|2016-12-16 07:30,16,2.5745,2.5775,2.569,2.5705,2207
20170301|2016-12-16 08:00,16,2.5705,2.5845,2.56,2.5805,6557
20170301|2016-12-16 08:30,16,2.581,2.585,2.5725,2.5745,3338
20170301|2016-12-16 09:00,16,2.575,2.575,2.5645,2.568,3161
20170301|2016-12-16 09:30,16,2.568,2.5725,2.562,2.563,2869
20170301|2016-12-16 10:00,16,2.5635,2.568,2.5605,2.567,2838
20170301|2016-12-16 10:30,16,2.567,2.567,2.553,2.562,4545
20170301|2016-12-16 11:00,16,2.562,2.5655,2.555,2.5565,1320
20170301|2016-12-16 11:30,16,2.5565,2.567,2.5555,2.5635,1960
20170301|2016-12-16 12:00,16,2.5635,2.5655,2.5605,2.5635,836
20170301|2016-12-16 12:30,16,2.5645,2.5665,2.562,2.5625,739
20170301|2016-12-16 13:00,16,2.5625,2.5635,2.558,2.5595,263
20170301|2016-12-16 13:30,16,2.5595,2.5595,2.554,2.5545,559
20170301|2016-12-16 14:00,16,2.5545,2.5575,2.5545,2.5555,153
20170301|2016-12-16 14:30,16,2.555,2.5555,2.551,2.5515,414
20170301|2016-12-16 15:00,16,2.552,2.553,2.543,2.546,960
20170301|2016-12-16 15:30,16,2.5465,2.5505,2.5455,2.5475,228
20170301|2016-12-18 17:00,19,2.545,2.5505,2.545,2.547,474
20170301|2016-12-18 17:30,19,2.5475,2.5525,2.5475,2.5485,163
20170301|2016-12-18 18:00,19,2.5485,2.549,2.5455,2.546,209
20170301|2016-12-18 18:30,19,2.546,2.5505,2.5455,2.5495,439
20170301|2016-12-18 19:00,19,2.5495,2.559,2.542,2.554,3278
20170301|2016-12-18 19:30,19,2.5545,2.56,2.552,2.558,947
20170301|2016-12-18 20:00,19,2.5585,2.559,2.5535,2.554,443
20170301|2016-12-18 20:30,19,2.5545,2.5555,2.548,2.549,1136
20170301|2016-12-18 21:00,19,2.548,2.552,2.547,2.5505,469
20170301|2016-12-18 21:30,19,2.55,2.551,2.5485,2.55,149
20170301|2016-12-18 22:00,19,2.55,2.55,2.546,2.548,178
20170301|2016-12-18 22:30,19,2.548,2.55,2.548,2.5485,88
20170301|2016-12-18 23:00,19,2.549,2.5495,2.5475,2.548,108
20170301|2016-12-18 23:30,19,2.5485,2.553,2.545,2.5475,955
20170301|2016-12-19 00:00,19,2.548,2.5485,2.543,2.546,636
20170301|2016-12-19 00:30,19,2.546,2.5465,2.532,2.5325,1876
20170301|2016-12-19 01:00,19,2.5325,2.541,2.5325,2.541,666
20170301|2016-12-19 01:30,19,2.5405,2.5435,2.537,2.543,713
20170301|2016-12-19 02:00,19,2.543,2.544,2.5385,2.539,766
20170301|2016-12-19 02:30,19,2.5395,2.551,2.539,2.55,1499
20170301|2016-12-19 03:00,19,2.55,2.55,2.5335,2.537,2277
20170301|2016-12-19 03:30,19,2.537,2.539,2.5335,2.5345,1005
20170301|2016-12-19 04:00,19,2.5345,2.535,2.529,2.5305,999
20170301|2016-12-19 04:30,19,2.53,2.534,2.529,2.53,706
20170301|2016-12-19 05:00,19,2.53,2.5305,2.5245,2.526,1145
20170301|2016-12-19 05:30,19,2.526,2.5285,2.5255,2.5275,625
20170301|2016-12-19 06:00,19,2.5275,2.529,2.5245,2.528,708
20170301|2016-12-19 06:30,19,2.528,2.5315,2.522,2.523,1427
20170301|2016-12-19 07:00,19,2.5225,2.5255,2.51,2.515,5649
20170301|2016-12-19 07:30,19,2.5145,2.5225,2.5135,2.5145,2105
20170301|2016-12-19 08:00,19,2.5145,2.518,2.4985,2.4985,4839
20170301|2016-12-19 08:30,19,2.499,2.5005,2.4775,2.493,10709
20170301|2016-12-19 09:00,19,2.493,2.5015,2.4895,2.5005,4059
20170301|2016-12-19 09:30,19,2.5005,2.5105,2.5,2.503,3048
20170301|2016-12-19 10:00,19,2.503,2.506,2.493,2.497,2508
20170301|2016-12-19 10:30,19,2.497,2.497,2.489,2.495,2795
20170301|2016-12-19 11:00,19,2.4945,2.5,2.494,2.496,1386
20170301|2016-12-19 11:30,19,2.496,2.5005,2.496,2.498,1464
20170301|2016-12-19 12:00,19,2.4985,2.5,2.495,2.496,630
20170301|2016-12-19 12:30,19,2.4965,2.498,2.4945,2.497,520
20170301|2016-12-19 13:00,19,2.4975,2.4995,2.494,2.4955,277
20170301|2016-12-19 13:30,19,2.495,2.4965,2.4935,2.494,269
20170301|2016-12-19 14:00,19,2.494,2.5025,2.494,2.4985,743
20170301|2016-12-19 14:30,19,2.498,2.4985,2.496,2.498,209
20170301|2016-12-19 15:00,19,2.498,2.501,2.498,2.5,126
20170301|2016-12-19 15:30,19,2.4995,2.504,2.498,2.5035,144
20170301|2016-12-19 17:00,20,2.4995,2.503,2.4985,2.501,191
20170301|2016-12-19 17:30,20,2.5005,2.503,2.5005,2.5015,70
20170301|2016-12-19 18:00,20,2.502,2.502,2.497,2.4985,197
20170301|2016-12-19 18:30,20,2.4985,2.4995,2.494,2.494,307
20170301|2016-12-19 19:00,20,2.4945,2.504,2.493,2.5,1919
20170301|2016-12-19 19:30,20,2.5005,2.5015,2.4905,2.4925,992
20170301|2016-12-19 20:00,20,2.4925,2.4965,2.492,2.494,514
20170301|2016-12-19 20:30,20,2.4935,2.5005,2.4935,2.4955,1091
20170301|2016-12-19 21:00,20,2.495,2.4995,2.4915,2.4955,1154
20170301|2016-12-19 21:30,20,2.495,2.497,2.495,2.496,88
20170301|2016-12-19 22:00,20,2.4965,2.4975,2.494,2.494,211
20170301|2016-12-19 22:30,20,2.4945,2.4975,2.4945,2.496,240
20170301|2016-12-19 23:00,20,2.496,2.497,2.4945,2.4955,234
20170301|2016-12-19 23:30,20,2.4955,2.4955,2.4835,2.485,1664
20170301|2016-12-20 00:00,20,2.4845,2.495,2.4835,2.489,1068
20170301|2016-12-20 00:30,20,2.489,2.4975,2.4885,2.4925,1211
20170301|2016-12-20 01:00,20,2.493,2.4935,2.489,2.4915,509
20170301|2016-12-20 01:30,20,2.4915,2.4955,2.4895,2.491,469
20170301|2016-12-20 02:00,20,2.4915,2.494,2.489,2.493,532
20170301|2016-12-20 02:30,20,2.493,2.495,2.485,2.486,678
20170301|2016-12-20 03:00,20,2.4865,2.511,2.4865,2.507,2377
20170301|2016-12-20 03:30,20,2.507,2.5095,2.504,2.507,745
20170301|2016-12-20 04:00,20,2.5075,2.508,2.5015,2.5015,426
20170301|2016-12-20 04:30,20,2.5015,2.5035,2.5015,2.5025,419
20170301|2016-12-20 05:00,20,2.5025,2.505,2.4965,2.4985,1120
20170301|2016-12-20 05:30,20,2.4985,2.501,2.496,2.4975,775
20170301|2016-12-20 06:00,20,2.4975,2.4985,2.495,2.4965,575
20170301|2016-12-20 06:30,20,2.497,2.4995,2.494,2.498,973
20170301|2016-12-20 07:00,20,2.498,2.5035,2.494,2.496,4240
20170301|2016-12-20 07:30,20,2.496,2.5005,2.494,2.4975,2098
20170301|2016-12-20 08:00,20,2.498,2.5005,2.488,2.49,2633
20170301|2016-12-20 08:30,20,2.4895,2.494,2.487,2.4925,2531
20170301|2016-12-20 09:00,20,2.4925,2.4975,2.491,2.4965,1456
20170301|2016-12-20 09:30,20,2.4965,2.502,2.496,2.4995,2359
20170301|2016-12-20 10:00,20,2.4995,2.502,2.4985,2.501,828
20170301|2016-12-20 10:30,20,2.5015,2.5025,2.496,2.498,1391
20170301|2016-12-20 11:00,20,2.498,2.4995,2.496,2.4985,654
20170301|2016-12-20 11:30,20,2.498,2.503,2.4975,2.503,1001
20170301|2016-12-20 12:00,20,2.502,2.5045,2.5015,2.5045,614
20170301|2016-12-20 12:30,20,2.5045,2.5055,2.502,2.503,453
20170301|2016-12-20 13:00,20,2.503,2.5035,2.501,2.501,196
20170301|2016-12-20 13:30,20,2.501,2.503,2.5,2.502,183
20170301|2016-12-20 14:00,20,2.502,2.503,2.5005,2.502,181
20170301|2016-12-20 14:30,20,2.5025,2.5025,2.5,2.501,199
20170301|2016-12-20 15:00,20,2.501,2.5035,2.5005,2.5025,96
20170301|2016-12-20 15:30,20,2.503,2.505,2.5015,2.5045,76
20170301|2016-12-20 17:00,21,2.5045,2.5045,2.5005,2.5015,119
20170301|2016-12-20 17:30,21,2.5015,2.5015,2.501,2.5015,45
20170301|2016-12-20 18:00,21,2.501,2.5045,2.5005,2.5045,204
20170301|2016-12-20 18:30,21,2.5045,2.5065,2.5045,2.505,203
20170301|2016-12-20 19:00,21,2.505,2.5175,2.504,2.517,1865
20170301|2016-12-20 19:30,21,2.5165,2.5225,2.5135,2.5195,1582
20170301|2016-12-20 20:00,21,2.5195,2.5205,2.5125,2.5145,907
20170301|2016-12-20 20:30,21,2.514,2.5145,2.509,2.511,706
20170301|2016-12-20 21:00,21,2.511,2.5145,2.507,2.5125,666
20170301|2016-12-20 21:30,21,2.5125,2.5125,2.509,2.5105,88
20170301|2016-12-20 22:00,21,2.51,2.51,2.508,2.509,110
20170301|2016-12-20 22:30,21,2.509,2.51,2.5065,2.5065,284
20170301|2016-12-20 23:00,21,2.507,2.5095,2.5065,2.508,235
20170301|2016-12-20 23:30,21,2.508,2.515,2.5075,2.5125,1009
20170301|2016-12-21 00:00,21,2.5125,2.5145,2.5105,2.5105,479
20170301|2016-12-21 00:30,21,2.511,2.5175,2.511,2.517,634
20170301|2016-12-21 01:00,21,2.517,2.517,2.513,2.513,383
20170301|2016-12-21 01:30,21,2.513,2.513,2.5055,2.5065,949
20170301|2016-12-21 02:00,21,2.5065,2.512,2.5065,2.51,753
20170301|2016-12-21 02:30,21,2.51,2.51,2.503,2.5055,715
20170301|2016-12-21 03:00,21,2.5055,2.511,2.5055,2.508,610
20170301|2016-12-21 03:30,21,2.5085,2.5135,2.508,2.512,408
20170301|2016-12-21 04:00,21,2.512,2.5135,2.508,2.5115,592
20170301|2016-12-21 04:30,21,2.511,2.5115,2.506,2.5065,527
20170301|2016-12-21 05:00,21,2.507,2.5085,2.505,2.506,615
20170301|2016-12-21 05:30,21,2.5065,2.509,2.505,2.5085,993
20170301|2016-12-21 06:00,21,2.5085,2.51,2.5075,2.509,456
20170301|2016-12-21 06:30,21,2.509,2.509,2.5035,2.506,1109
20170301|2016-12-21 07:00,21,2.506,2.5115,2.506,2.5105,2398
20170301|2016-12-21 07:30,21,2.51,2.5175,2.508,2.515,2226
20170301|2016-12-21 08:00,21,2.5145,2.5155,2.5095,2.512,1692
20170301|2016-12-21 08:30,21,2.5115,2.5115,2.4995,2.503,3122
20170301|2016-12-21 09:00,21,2.5025,2.5025,2.494,2.497,2632
20170301|2016-12-21 09:30,21,2.4965,2.4985,2.494,2.496,2269
20170301|2016-12-21 10:00,21,2.496,2.5015,2.4935,2.4995,1768
20170301|2016-12-21 10:30,21,2.4995,2.5015,2.498,2.4985,957
20170301|2016-12-21 11:00,21,2.4985,2.4995,2.4955,2.4965,789
20170301|2016-12-21 11:30,21,2.496,2.499,2.4945,2.4975,1490
20170301|2016-12-21 12:00,21,2.497,2.4985,2.4955,2.4975,469
20170301|2016-12-21 12:30,21,2.498,2.4985,2.4955,2.496,267
20170301|2016-12-21 13:00,21,2.4955,2.4995,2.495,2.4985,325
20170301|2016-12-21 13:30,21,2.4985,2.4985,2.4965,2.4975,93
20170301|2016-12-21 14:00,21,2.4975,2.4975,2.496,2.4965,108
20170301|2016-12-21 14:30,21,2.4965,2.497,2.496,2.4965,113
20170301|2016-12-21 15:00,21,2.497,2.497,2.4945,2.4955,125
20170301|2016-12-21 15:30,21,2.495,2.4955,2.4925,2.4945,146
20170301|2016-12-21 17:00,22,2.493,2.494,2.4905,2.4935,176
20170301|2016-12-21 17:30,22,2.493,2.495,2.4925,2.495,113
20170301|2016-12-21 18:00,22,2.495,2.496,2.4935,2.4935,135
20170301|2016-12-21 18:30,22,2.494,2.497,2.494,2.4965,198
20170301|2016-12-21 19:00,22,2.496,2.503,2.495,2.4995,1520
20170301|2016-12-21 19:30,22,2.4995,2.501,2.4965,2.497,711
20170301|2016-12-21 20:00,22,2.4965,2.5,2.496,2.497,360
20170301|2016-12-21 20:30,22,2.4965,2.4975,2.4945,2.4955,538
20170301|2016-12-21 21:00,22,2.495,2.495,2.4885,2.489,1211
20170301|2016-12-21 21:30,22,2.489,2.49,2.488,2.4885,551
20170301|2016-12-21 22:00,22,2.488,2.4895,2.487,2.4875,355
20170301|2016-12-21 22:30,22,2.4875,2.4875,2.4855,2.487,225
20170301|2016-12-21 23:00,22,2.487,2.4875,2.4855,2.4865,199
20170301|2016-12-21 23:30,22,2.4865,2.4865,2.471,2.4735,3299
20170301|2016-12-22 00:00,22,2.473,2.4755,2.4695,2.4725,1980
20170301|2016-12-22 00:30,22,2.473,2.4755,2.469,2.4715,1701
20170301|2016-12-22 01:00,22,2.471,2.4765,2.469,2.4755,1562
20170301|2016-12-22 01:30,22,2.4755,2.4765,2.472,2.473,763
20170301|2016-12-22 02:00,22,2.4725,2.481,2.4705,2.478,828
20170301|2016-12-22 02:30,22,2.478,2.483,2.4765,2.4765,527
20170301|2016-12-22 03:00,22,2.4765,2.478,2.475,2.475,398
20170301|2016-12-22 03:30,22,2.4755,2.477,2.4735,2.4745,360
20170301|2016-12-22 04:00,22,2.475,2.4755,2.4705,2.471,634
20170301|2016-12-22 04:30,22,2.4715,2.4725,2.466,2.467,542
20170301|2016-12-22 05:00,22,2.4675,2.4675,2.4625,2.4655,846
20170301|2016-12-22 05:30,22,2.4655,2.471,2.462,2.471,1062
20170301|2016-12-22 06:00,22,2.4705,2.4745,2.468,2.4695,974
20170301|2016-12-22 06:30,22,2.47,2.4715,2.466,2.4705,1177
20170301|2016-12-22 07:00,22,2.4705,2.4735,2.463,2.467,2748
20170301|2016-12-22 07:30,22,2.4665,2.467,2.457,2.4645,3270
20170301|2016-12-22 08:00,22,2.464,2.4945,2.464,2.4875,6643
20170301|2016-12-22 08:30,22,2.488,2.507,2.488,2.503,5677
20170301|2016-12-22 09:00,22,2.5035,2.507,2.4985,2.4995,2478
20170301|2016-12-22 09:30,22,2.4995,2.506,2.4995,2.5045,1702
20170301|2016-12-22 10:00,22,2.504,2.5045,2.4945,2.501,2418
20170301|2016-12-22 10:30,22,2.5005,2.503,2.497,2.5015,1344
20170301|2016-12-22 11:00,22,2.502,2.5025,2.498,2.5,630
20170301|2016-12-22 11:30,22,2.5,2.501,2.497,2.5,1011
20170301|2016-12-22 12:00,22,2.4995,2.506,2.499,2.5055,1130
20170301|2016-12-22 12:30,22,2.505,2.5095,2.5045,2.5075,600
20170301|2016-12-22 13:00,22,2.5075,2.508,2.5045,2.507,204
20170301|2016-12-22 13:30,22,2.5065,2.5075,2.5045,2.505,225
20170301|2016-12-22 14:00,22,2.5055,2.506,2.504,2.505,171
20170301|2016-12-22 14:30,22,2.505,2.507,2.505,2.507,189
20170301|2016-12-22 15:00,22,2.506,2.5095,2.505,2.5065,198
20170301|2016-12-22 15:30,22,2.5065,2.5075,2.5035,2.507,176
20170301|2016-12-22 17:00,23,2.507,2.507,2.5035,2.5055,101
20170301|2016-12-22 17:30,23,2.506,2.509,2.5055,2.509,123
20170301|2016-12-22 18:00,23,2.5085,2.5095,2.507,2.509,160
20170301|2016-12-22 18:30,23,2.5085,2.512,2.508,2.5105,350
20170301|2016-12-22 19:00,23,2.5105,2.518,2.502,2.502,1989
20170301|2016-12-22 19:30,23,2.5025,2.5055,2.4955,2.5015,1224
20170301|2016-12-22 20:00,23,2.5015,2.502,2.4975,2.4995,484
20170301|2016-12-22 20:30,23,2.4995,2.5025,2.497,2.4975,697
20170301|2016-12-22 21:00,23,2.4975,2.5005,2.4945,2.495,820
20170301|2016-12-22 21:30,23,2.495,2.499,2.4945,2.4945,294
20170301|2016-12-22 22:00,23,2.495,2.5145,2.4885,2.496,2925
20170301|2016-12-22 22:30,23,2.496,2.496,2.493,2.495,233
20170301|2016-12-22 23:00,23,2.4945,2.4965,2.4935,2.4945,124
20170301|2016-12-22 23:30,23,2.494,2.508,2.4875,2.508,1414
20170301|2016-12-23 00:00,23,2.5075,2.512,2.5035,2.507,1163
20170301|2016-12-23 00:30,23,2.507,2.512,2.5025,2.511,1070
20170301|2016-12-23 01:00,23,2.5105,2.512,2.509,2.51,223
20170301|2016-12-23 01:30,23,2.509,2.5095,2.5025,2.503,412
20170301|2016-12-23 02:00,23,2.503,2.505,2.5,2.502,401
20170301|2016-12-23 02:30,23,2.502,2.503,2.5005,2.5005,348
20170301|2016-12-23 03:00,23,2.5005,2.5065,2.5005,2.5045,310
20170301|2016-12-23 03:30,23,2.505,2.506,2.503,2.5035,178
20170301|2016-12-23 04:00,23,2.5035,2.504,2.5,2.5015,300
20170301|2016-12-23 04:30,23,2.5015,2.502,2.4975,2.5,434
20170301|2016-12-23 05:00,23,2.5,2.5025,2.4985,2.5015,407
20170301|2016-12-23 05:30,23,2.501,2.501,2.4955,2.497,533
20170301|2016-12-23 06:00,23,2.4975,2.5,2.496,2.497,405
20170301|2016-12-23 06:30,23,2.4975,2.499,2.493,2.496,957
20170301|2016-12-23 07:00,23,2.496,2.506,2.493,2.4995,3002
20170301|2016-12-23 07:30,23,2.499,2.5035,2.492,2.493,1744
20170301|2016-12-23 08:00,23,2.4925,2.4985,2.4905,2.495,1892
20170301|2016-12-23 08:30,23,2.4955,2.499,2.4875,2.4965,2332
20170301|2016-12-23 09:00,23,2.497,2.498,2.48,2.4835,2951
20170301|2016-12-23 09:30,23,2.483,2.491,2.4815,2.4875,1989
20170301|2016-12-23 10:00,23,2.4865,2.487,2.482,2.483,1665
20170301|2016-12-23 10:30,23,2.4835,2.485,2.4775,2.478,2165
20170301|2016-12-23 11:00,23,2.4785,2.4835,2.478,2.4805,719
20170301|2016-12-23 11:30,23,2.481,2.4825,2.479,2.4805,446
20170301|2016-12-23 12:00,23,2.48,2.482,2.479,2.482,385
20170301|2016-12-23 12:30,23,2.4815,2.4825,2.4805,2.4815,152
20170301|2016-12-23 13:00,23,2.4815,2.482,2.4795,2.4795,210
20170301|2016-12-23 13:30,23,2.48,2.482,2.4795,2.4815,90
20170301|2016-12-23 14:00,23,2.4815,2.4815,2.48,2.481,52
20170301|2016-12-23 14:30,23,2.481,2.481,2.4765,2.478,210
20170301|2016-12-23 15:00,23,2.4775,2.48,2.4775,2.4795,55
20170301|2016-12-23 15:30,23,2.479,2.4805,2.475,2.4775,91
20170301|2016-12-26 17:00,27,2.466,2.4675,2.448,2.454,1445
20170301|2016-12-26 17:30,27,2.4545,2.456,2.4525,2.4545,288
20170301|2016-12-26 18:00,27,2.454,2.457,2.454,2.456,314
20170301|2016-12-26 18:30,27,2.456,2.4595,2.456,2.4585,293
20170301|2016-12-26 19:00,27,2.459,2.46,2.451,2.459,1694
20170301|2016-12-26 19:30,27,2.459,2.467,2.4575,2.462,1058
20170301|2016-12-26 20:00,27,2.462,2.4625,2.456,2.46,550
20170301|2016-12-26 20:30,27,2.46,2.46,2.453,2.458,865
20170301|2016-12-26 21:00,27,2.458,2.463,2.455,2.463,655
20170301|2016-12-26 21:30,27,2.4625,2.464,2.46,2.464,409
20170301|2016-12-26 22:00,27,2.464,2.465,2.463,2.4635,266
20170301|2016-12-26 22:30,27,2.4635,2.467,2.463,2.467,172
20170301|2016-12-26 23:00,27,2.467,2.467,2.463,2.4635,181
20170301|2016-12-26 23:30,27,2.4635,2.475,2.4635,2.474,1290
20170301|2016-12-27 00:00,27,2.474,2.475,2.4695,2.4715,837
20170301|2016-12-27 00:30,27,2.4715,2.478,2.47,2.471,1052
20170301|2016-12-27 01:00,27,2.4705,2.4715,2.468,2.471,156
20170301|2016-12-27 01:30,27,2.4705,2.4755,2.47,2.474,355
20170301|2016-12-27 02:00,27,2.474,2.4755,2.471,2.4745,332
20170301|2016-12-27 02:30,27,2.4745,2.477,2.473,2.4745,295
20170301|2016-12-27 03:00,27,2.4745,2.476,2.474,2.474,184
20170301|2016-12-27 03:30,27,2.4745,2.475,2.4735,2.474,141
20170301|2016-12-27 04:00,27,2.474,2.478,2.474,2.4775,158
20170301|2016-12-27 04:30,27,2.4775,2.4785,2.476,2.4775,300
20170301|2016-12-27 05:00,27,2.4775,2.4775,2.476,2.4775,131
20170301|2016-12-27 05:30,27,2.4775,2.4775,2.4735,2.474,186
20170301|2016-12-27 06:00,27,2.474,2.4745,2.4715,2.472,323
20170301|2016-12-27 06:30,27,2.472,2.4735,2.471,2.4715,149
20170301|2016-12-27 07:00,27,2.4715,2.485,2.4705,2.4825,2777
20170301|2016-12-27 07:30,27,2.4825,2.487,2.4775,2.486,2157
20170301|2016-12-27 08:00,27,2.486,2.487,2.4815,2.4845,1675
20170301|2016-12-27 08:30,27,2.4845,2.4905,2.482,2.4875,1976
20170301|2016-12-27 09:00,27,2.4875,2.509,2.485,2.508,2980
20170301|2016-12-27 09:30,27,2.508,2.5235,2.508,2.521,4448
20170301|2016-12-27 10:00,27,2.521,2.5305,2.518,2.5195,2588
20170301|2016-12-27 10:30,27,2.519,2.5235,2.5185,2.519,1367
20170301|2016-12-27 11:00,27,2.5195,2.52,2.5165,2.5175,550
20170301|2016-12-27 11:30,27,2.5175,2.5185,2.5145,2.516,1559
20170301|2016-12-27 12:00,27,2.5155,2.517,2.5135,2.5155,415
20170301|2016-12-27 12:30,27,2.515,2.5185,2.5145,2.5165,245
20170301|2016-12-27 13:00,27,2.5165,2.5185,2.516,2.5175,119
20170301|2016-12-27 13:30,27,2.5175,2.5215,2.5165,2.519,322
20170301|2016-12-27 14:00,27,2.5185,2.52,2.517,2.52,123
20170301|2016-12-27 14:30,27,2.52,2.525,2.5195,2.5245,392
20170301|2016-12-27 15:00,27,2.525,2.5255,2.5225,2.5245,243
20170301|2016-12-27 15:30,27,2.5235,2.5255,2.523,2.523,102
20170301|2016-12-27 17:00,28,2.521,2.529,2.5185,2.527,349
20170301|2016-12-27 17:30,28,2.526,2.5265,2.5245,2.5255,97
20170301|2016-12-27 18:00,28,2.525,2.527,2.5245,2.5265,135
20170301|2016-12-27 18:30,28,2.5265,2.527,2.524,2.525,248
20170301|2016-12-27 19:00,28,2.525,2.5275,2.517,2.5275,3132
20170301|2016-12-27 19:30,28,2.5275,2.5375,2.5255,2.5315,2415
20170301|2016-12-27 20:00,28,2.5325,2.535,2.5275,2.529,1199
20170301|2016-12-27 20:30,28,2.529,2.531,2.521,2.521,1271
20170301|2016-12-27 21:00,28,2.5215,2.5265,2.516,2.5235,1123
20170301|2016-12-27 21:30,28,2.5235,2.524,2.5205,2.521,204
20170301|2016-12-27 22:00,28,2.5215,2.525,2.521,2.524,220
20170301|2016-12-27 22:30,28,2.5235,2.5235,2.52,2.521,300
20170301|2016-12-27 23:00,28,2.521,2.5245,2.521,2.5235,141
20170301|2016-12-27 23:30,28,2.523,2.529,2.5205,2.5215,974
20170301|2016-12-28 00:00,28,2.5215,2.534,2.51,2.516,4988
20170301|2016-12-28 00:30,28,2.5155,2.519,2.512,2.518,1555
20170301|2016-12-28 01:00,28,2.518,2.521,2.5145,2.515,936
20170301|2016-12-28 01:30,28,2.5145,2.5145,2.504,2.5055,988
20170301|2016-12-28 02:00,28,2.5055,2.5095,2.503,2.5065,945
20170301|2016-12-28 02:30,28,2.506,2.506,2.4985,2.5005,1124
20170301|2016-12-28 03:00,28,2.5005,2.5015,2.498,2.501,829
20170301|2016-12-28 03:30,28,2.501,2.5015,2.499,2.501,630
20170301|2016-12-28 04:00,28,2.5005,2.5025,2.5005,2.5015,825
20170301|2016-12-28 04:30,28,2.5015,2.502,2.4995,2.5,342
20170301|2016-12-28 05:00,28,2.5,2.5,2.4945,2.499,826
20170301|2016-12-28 05:30,28,2.499,2.501,2.496,2.496,966
20170301|2016-12-28 06:00,28,2.496,2.4975,2.494,2.4965,1351
20170301|2016-12-28 06:30,28,2.497,2.5005,2.496,2.5005,1006
20170301|2016-12-28 07:00,28,2.4995,2.506,2.4845,2.494,5608
20170301|2016-12-28 07:30,28,2.4945,2.501,2.4905,2.4965,2957
20170301|2016-12-28 08:00,28,2.496,2.506,2.495,2.5055,3172
20170301|2016-12-28 08:30,28,2.506,2.519,2.5025,2.5095,5327
20170301|2016-12-28 09:00,28,2.5095,2.5105,2.493,2.493,3199
20170301|2016-12-28 09:30,28,2.493,2.503,2.492,2.501,2184
20170301|2016-12-28 10:00,28,2.5015,2.508,2.5,2.507,2031
20170301|2016-12-28 10:30,28,2.5075,2.5215,2.502,2.51,6259
20170301|2016-12-28 11:00,28,2.51,2.5105,2.5,2.5005,753
20170301|2016-12-28 11:30,28,2.501,2.5035,2.4995,2.502,1264
20170301|2016-12-28 12:00,28,2.502,2.507,2.5015,2.507,772
20170301|2016-12-28 12:30,28,2.5065,2.5075,2.503,2.5035,343
20170301|2016-12-28 13:00,28,2.504,2.505,2.503,2.5035,192
20170301|2016-12-28 13:30,28,2.5035,2.505,2.503,2.5035,152
20170301|2016-12-28 14:00,28,2.5035,2.5045,2.5025,2.504,42
20170301|2016-12-28 14:30,28,2.504,2.507,2.5035,2.5055,145
20170301|2016-12-28 15:00,28,2.5055,2.506,2.503,2.5045,66
20170301|2016-12-28 15:30,28,2.5045,2.5055,2.5035,2.505,66
20170301|2016-12-28 17:00,29,2.506,2.507,2.5005,2.504,142
20170301|2016-12-28 17:30,29,2.504,2.505,2.503,2.503,64
20170301|2016-12-28 18:00,29,2.503,2.505,2.502,2.5035,118
20170301|2016-12-28 18:30,29,2.504,2.5075,2.5035,2.507,197
20170301|2016-12-28 19:00,29,2.5075,2.5115,2.4995,2.5095,1834
20170301|2016-12-28 19:30,29,2.5095,2.511,2.503,2.503,1198
20170301|2016-12-28 20:00,29,2.5025,2.5065,2.5015,2.5055,480
20170301|2016-12-28 20:30,29,2.5055,2.508,2.5035,2.505,805
20170301|2016-12-28 21:00,29,2.5055,2.51,2.5035,2.5095,978
20170301|2016-12-28 21:30,29,2.5095,2.5155,2.509,2.515,234
20170301|2016-12-28 22:00,29,2.515,2.518,2.5135,2.515,346
20170301|2016-12-28 22:30,29,2.515,2.5165,2.513,2.5135,205
20170301|2016-12-28 23:00,29,2.5135,2.515,2.5125,2.5135,146
20170301|2016-12-28 23:30,29,2.5135,2.515,2.506,2.5085,1270
20170301|2016-12-29 00:00,29,2.5085,2.5165,2.507,2.5105,995
20170301|2016-12-29 00:30,29,2.5105,2.526,2.5105,2.521,1658
20170301|2016-12-29 01:00,29,2.521,2.524,2.5185,2.519,557
20170301|2016-12-29 01:30,29,2.5195,2.521,2.5125,2.513,527
20170301|2016-12-29 02:00,29,2.513,2.5155,2.511,2.513,629
20170301|2016-12-29 02:30,29,2.5125,2.518,2.512,2.5175,417
20170301|2016-12-29 03:00,29,2.5175,2.5175,2.512,2.513,359
20170301|2016-12-29 03:30,29,2.513,2.517,2.5125,2.5165,226
20170301|2016-12-29 04:00,29,2.516,2.5165,2.5125,2.515,629
20170301|2016-12-29 04:30,29,2.5145,2.516,2.5125,2.5145,326
20170301|2016-12-29 05:00,29,2.514,2.515,2.5125,2.515,807
20170301|2016-12-29 05:30,29,2.5145,2.5175,2.5135,2.516,447
20170301|2016-12-29 06:00,29,2.516,2.517,2.513,2.5155,659
20170301|2016-12-29 06:30,29,2.5155,2.5155,2.5095,2.5125,897
20170301|2016-12-29 07:00,29,2.513,2.515,2.501,2.5075,2532
20170301|2016-12-29 07:30,29,2.5075,2.5115,2.5035,2.51,1567
20170301|2016-12-29 08:00,29,2.5105,2.5105,2.5015,2.503,1344
20170301|2016-12-29 08:30,29,2.5035,2.51,2.5005,2.503,2687
20170301|2016-12-29 09:00,29,2.5025,2.504,2.487,2.49,3973
20170301|2016-12-29 09:30,29,2.4895,2.493,2.484,2.488,2517
20170301|2016-12-29 10:00,29,2.488,2.4925,2.486,2.489,2218
20170301|2016-12-29 10:30,29,2.4895,2.491,2.4865,2.49,1665
20170301|2016-12-29 11:00,29,2.49,2.491,2.4875,2.49,669
20170301|2016-12-29 11:30,29,2.4895,2.4905,2.4865,2.4875,1213
20170301|2016-12-29 12:00,29,2.4875,2.4895,2.4865,2.489,374
20170301|2016-12-29 12:30,29,2.4895,2.4925,2.488,2.492,667
20170301|2016-12-29 13:00,29,2.492,2.492,2.4895,2.49,174
20170301|2016-12-29 13:30,29,2.49,2.4905,2.4895,2.49,88
20170301|2016-12-29 14:00,29,2.49,2.49,2.4875,2.4895,126
20170301|2016-12-29 14:30,29,2.489,2.4905,2.4885,2.4885,136
20170301|2016-12-29 15:00,29,2.4895,2.4905,2.4885,2.4905,73
20170301|2016-12-29 15:30,29,2.4895,2.4895,2.486,2.486,96
20170301|2016-12-29 17:00,30,2.488,2.4915,2.4875,2.491,105
20170301|2016-12-29 17:30,30,2.4905,2.4935,2.49,2.4925,286
20170301|2016-12-29 18:00,30,2.492,2.498,2.4915,2.497,140
20170301|2016-12-29 18:30,30,2.497,2.4975,2.4935,2.4955,201
20170301|2016-12-29 19:00,30,2.495,2.5015,2.4915,2.4995,1326
20170301|2016-12-29 19:30,30,2.4995,2.503,2.497,2.4985,939
20170301|2016-12-29 20:00,30,2.498,2.502,2.4975,2.4995,461
20170301|2016-12-29 20:30,30,2.4995,2.5035,2.4975,2.502,697
20170301|2016-12-29 21:00,30,2.5015,2.5025,2.4985,2.5005,586
20170301|2016-12-29 21:30,30,2.5005,2.5005,2.499,2.5005,46
20170301|2016-12-29 22:00,30,2.5,2.5,2.499,2.4995,58
20170301|2016-12-29 22:30,30,2.499,2.4995,2.496,2.497,162
20170301|2016-12-29 23:00,30,2.497,2.4985,2.496,2.4985,85
20170301|2016-12-29 23:30,30,2.4985,2.509,2.4975,2.508,1018
20170301|2016-12-30 00:00,30,2.508,2.509,2.5005,2.507,932
20170301|2016-12-30 00:30,30,2.508,2.508,2.5025,2.5035,657
20170301|2016-12-30 01:00,30,2.504,2.506,2.5025,2.503,241
20170301|2016-12-30 01:30,30,2.503,2.503,2.4965,2.4985,519
20170301|2016-12-30 02:00,30,2.499,2.503,2.496,2.498,831
20170301|2016-12-30 02:30,30,2.4985,2.502,2.4965,2.4995,679
20170301|2016-12-30 03:00,30,2.5,2.51,2.5,2.505,896
20170301|2016-12-30 03:30,30,2.505,2.512,2.5045,2.5095,527
20170301|2016-12-30 04:00,30,2.5095,2.514,2.5075,2.508,864
20170301|2016-12-30 04:30,30,2.5075,2.509,2.506,2.5075,255
20170301|2016-12-30 05:00,30,2.5075,2.508,2.504,2.5075,610
20170301|2016-12-30 05:30,30,2.5075,2.5115,2.507,2.508,499
20170301|2016-12-30 06:00,30,2.5075,2.5085,2.505,2.508,338
20170301|2016-12-30 06:30,30,2.508,2.5095,2.502,2.5065,1680
20170301|2016-12-30 07:00,30,2.5065,2.507,2.5025,2.505,649
20170301|2016-12-30 07:30,30,2.5055,2.5095,2.504,2.5095,755
20170301|2016-12-30 08:00,30,2.509,2.5155,2.508,2.513,1370
20170301|2016-12-30 08:30,30,2.513,2.514,2.508,2.5135,894
20170301|2016-12-30 09:00,30,2.513,2.514,2.5095,2.5125,1168
20170301|2016-12-30 09:30,30,2.5125,2.519,2.5115,2.516,1659
20170301|2016-12-30 10:00,30,2.516,2.516,2.509,2.5125,1207
20170301|2016-12-30 10:30,30,2.512,2.5155,2.5115,2.512,1149
20170301|2016-12-30 11:00,30,2.512,2.5135,2.507,2.5085,982
20170301|2016-12-30 11:30,30,2.5085,2.5105,2.5025,2.5055,2308
20170301|2016-12-30 12:00,30,2.506,2.506,2.5025,2.5055,820
20170301|2016-12-30 12:30,30,2.505,2.5065,2.5035,2.5045,399
20170301|2016-12-30 13:00,30,2.5045,2.506,2.5035,2.5055,182
20170301|2016-12-30 13:30,30,2.5055,2.506,2.504,2.5045,147
20170301|2016-12-30 14:00,30,2.5045,2.507,2.504,2.5065,121
20170301|2016-12-30 14:30,30,2.5065,2.508,2.5055,2.507,157
20170301|2016-12-30 15:00,30,2.507,2.5075,2.5065,2.5065,41
20170301|2016-12-30 15:30,30,2.507,2.5085,2.5065,2.5085,59
20170301|2017-01-02 17:00,3,2.507,2.5175,2.5065,2.5155,472
20170301|2017-01-02 17:30,3,2.515,2.5155,2.512,2.5135,201
20170301|2017-01-02 18:00,3,2.513,2.5145,2.5125,2.514,81
20170301|2017-01-02 18:30,3,2.514,2.523,2.514,2.519,628
20170301|2017-01-02 19:00,3,2.519,2.544,2.517,2.5295,4973
20170301|2017-01-02 19:30,3,2.529,2.5345,2.5255,2.5345,1113
20170301|2017-01-02 20:00,3,2.5345,2.5355,2.53,2.5325,534
20170301|2017-01-02 20:30,3,2.533,2.5415,2.5315,2.5415,1101
20170301|2017-01-02 21:00,3,2.542,2.5455,2.539,2.54,1245
20170301|2017-01-02 21:30,3,2.5395,2.543,2.5395,2.543,234
20170301|2017-01-02 22:00,3,2.543,2.543,2.5405,2.5425,234
20170301|2017-01-02 22:30,3,2.5425,2.545,2.5425,2.5435,255
20170301|2017-01-02 23:00,3,2.5435,2.5485,2.5435,2.5455,575
20170301|2017-01-02 23:30,3,2.5455,2.5475,2.541,2.545,1823
20170301|2017-01-03 00:00,3,2.5445,2.5455,2.5335,2.535,2115
20170301|2017-01-03 00:30,3,2.5345,2.5395,2.5205,2.524,2703
20170301|2017-01-03 01:00,3,2.5245,2.529,2.523,2.526,1153
20170301|2017-01-03 01:30,3,2.526,2.5315,2.5215,2.53,860
20170301|2017-01-03 02:00,3,2.53,2.5435,2.527,2.533,1496
20170301|2017-01-03 02:30,3,2.533,2.534,2.5285,2.5305,609
20170301|2017-01-03 03:00,3,2.5305,2.531,2.525,2.5275,867
20170301|2017-01-03 03:30,3,2.528,2.5425,2.5275,2.539,1504
20170301|2017-01-03 04:00,3,2.5395,2.541,2.5365,2.537,809
20170301|2017-01-03 04:30,3,2.537,2.539,2.5335,2.535,662
20170301|2017-01-03 05:00,3,2.535,2.537,2.5305,2.531,1191
20170301|2017-01-03 05:30,3,2.5305,2.532,2.5255,2.529,785
20170301|2017-01-03 06:00,3,2.5295,2.534,2.5275,2.5285,1566
20170301|2017-01-03 06:30,3,2.5285,2.537,2.5275,2.5355,1230
20170301|2017-01-03 07:00,3,2.5355,2.5375,2.5285,2.532,3705
20170301|2017-01-03 07:30,3,2.532,2.533,2.511,2.5125,4547
20170301|2017-01-03 08:00,3,2.512,2.517,2.5,2.5045,4626
20170301|2017-01-03 08:30,3,2.5045,2.5045,2.4965,2.5035,3505
20170301|2017-01-03 09:00,3,2.5035,2.5055,2.4975,2.5,2540
20170301|2017-01-03 09:30,3,2.5,2.5005,2.4905,2.493,3333
20170301|2017-01-03 10:00,3,2.493,2.498,2.4865,2.489,2668
20170301|2017-01-03 10:30,3,2.4895,2.496,2.488,2.4945,2453
20170301|2017-01-03 11:00,3,2.494,2.4945,2.487,2.489,1324
20170301|2017-01-03 11:30,3,2.489,2.493,2.488,2.489,2116
20170301|2017-01-03 12:00,3,2.4895,2.4925,2.4875,2.4885,864
20170301|2017-01-03 12:30,3,2.4885,2.491,2.4875,2.4885,679
20170301|2017-01-03 13:00,3,2.4885,2.489,2.486,2.4875,349
20170301|2017-01-03 13:30,3,2.488,2.491,2.4875,2.489,291
20170301|2017-01-03 14:00,3,2.4895,2.4905,2.4885,2.4895,146
20170301|2017-01-03 14:30,3,2.4895,2.49,2.488,2.4895,249
20170301|2017-01-03 15:00,3,2.4895,2.49,2.4875,2.4875,143
20170301|2017-01-03 15:30,3,2.488,2.489,2.4865,2.487,143
20170301|2017-01-03 17:00,4,2.488,2.492,2.488,2.4915,174
20170301|2017-01-03 17:30,4,2.4915,2.492,2.4905,2.4915,112
20170301|2017-01-03 18:00,4,2.4915,2.4915,2.489,2.4905,109
20170301|2017-01-03 18:30,4,2.4905,2.496,2.4905,2.4945,258
20170301|2017-01-03 19:00,4,2.4945,2.498,2.492,2.495,1469
20170301|2017-01-03 19:30,4,2.495,2.4955,2.4725,2.4765,3750
20170301|2017-01-03 20:00,4,2.476,2.4885,2.4745,2.485,1044
20170301|2017-01-03 20:30,4,2.485,2.492,2.4845,2.489,1348
20170301|2017-01-03 21:00,4,2.4895,2.501,2.488,2.5005,2385
20170301|2017-01-03 21:30,4,2.5,2.5,2.4975,2.498,289
20170301|2017-01-03 22:00,4,2.498,2.5,2.4975,2.498,238
20170301|2017-01-03 22:30,4,2.498,2.5,2.497,2.5,167
20170301|2017-01-03 23:00,4,2.4995,2.5045,2.4985,2.5035,370
20170301|2017-01-03 23:30,4,2.5035,2.5075,2.498,2.5025,1497
20170301|2017-01-04 00:00,4,2.5025,2.505,2.499,2.5,815
20170301|2017-01-04 00:30,4,2.5,2.5115,2.4985,2.508,2143
20170301|2017-01-04 01:00,4,2.508,2.5105,2.5055,2.507,964
20170301|2017-01-04 01:30,4,2.5065,2.51,2.505,2.5075,641
20170301|2017-01-04 02:00,4,2.5075,2.514,2.507,2.5105,1080
20170301|2017-01-04 02:30,4,2.51,2.5125,2.507,2.508,826
20170301|2017-01-04 03:00,4,2.508,2.5135,2.508,2.5105,879
20170301|2017-01-04 03:30,4,2.5105,2.5135,2.5085,2.5115,665
20170301|2017-01-04 04:00,4,2.5115,2.5135,2.508,2.513,505
20170301|2017-01-04 04:30,4,2.513,2.5135,2.51,2.5115,509
20170301|2017-01-04 05:00,4,2.5115,2.5135,2.5105,2.5115,523
20170301|2017-01-04 05:30,4,2.512,2.512,2.506,2.508,964
20170301|2017-01-04 06:00,4,2.508,2.51,2.5065,2.5095,691
20170301|2017-01-04 06:30,4,2.509,2.5095,2.5035,2.5085,1411
20170301|2017-01-04 07:00,4,2.508,2.5345,2.507,2.534,8468
20170301|2017-01-04 07:30,4,2.534,2.562,2.5335,2.554,9999
20170301|2017-01-04 08:00,4,2.554,2.556,2.5475,2.5535,4356
20170301|2017-01-04 08:30,4,2.553,2.555,2.5415,2.547,4233
20170301|2017-01-04 09:00,4,2.5475,2.5535,2.5475,2.5495,2530
20170301|2017-01-04 09:30,4,2.549,2.5565,2.548,2.5515,2605
20170301|2017-01-04 10:00,4,2.552,2.5585,2.5515,2.5555,2287
20170301|2017-01-04 10:30,4,2.555,2.563,2.5545,2.557,2819
20170301|2017-01-04 11:00,4,2.557,2.5575,2.553,2.5555,1109
20170301|2017-01-04 11:30,4,2.5555,2.5585,2.5535,2.556,2303
20170301|2017-01-04 12:00,4,2.556,2.5565,2.5535,2.5545,816
20170301|2017-01-04 12:30,4,2.554,2.5575,2.553,2.557,529
20170301|2017-01-04 13:00,4,2.557,2.558,2.555,2.5565,350
20170301|2017-01-04 13:30,4,2.5565,2.558,2.5555,2.5575,371
20170301|2017-01-04 14:00,4,2.5575,2.5575,2.556,2.556,158
20170301|2017-01-04 14:30,4,2.556,2.558,2.5555,2.5555,298
20170301|2017-01-04 15:00,4,2.556,2.5565,2.555,2.555,152
20170301|2017-01-04 15:30,4,2.5555,2.559,2.5555,2.558,204
20170301|2017-01-04 17:00,5,2.557,2.5575,2.555,2.556,264
20170301|2017-01-04 17:30,5,2.556,2.5565,2.556,2.5565,47
20170301|2017-01-04 18:00,5,2.556,2.56,2.556,2.5585,346
20170301|2017-01-04 18:30,5,2.5585,2.5615,2.5575,2.5605,364
20170301|2017-01-04 19:00,5,2.561,2.567,2.551,2.553,2843
20170301|2017-01-04 19:30,5,2.5525,2.554,2.5485,2.551,1171
20170301|2017-01-04 20:00,5,2.5505,2.5535,2.547,2.553,632
20170301|2017-01-04 20:30,5,2.5525,2.559,2.5515,2.557,806
20170301|2017-01-04 21:00,5,2.5575,2.561,2.5565,2.5605,942
20170301|2017-01-04 21:30,5,2.5605,2.5615,2.5595,2.56,233
20170301|2017-01-04 22:00,5,2.56,2.5615,2.56,2.561,122
20170301|2017-01-04 22:30,5,2.561,2.5615,2.56,2.561,328
20170301|2017-01-04 23:00,5,2.561,2.575,2.561,2.5725,1317
20170301|2017-01-04 23:30,5,2.572,2.5885,2.572,2.578,3823
20170301|2017-01-05 00:00,5,2.5775,2.579,2.5715,2.5715,2057
20170301|2017-01-05 00:30,5,2.572,2.577,2.5715,2.575,1163
20170301|2017-01-05 01:00,5,2.575,2.576,2.5735,2.5735,823
20170301|2017-01-05 01:30,5,2.5735,2.5735,2.5675,2.57,990
20170301|2017-01-05 02:00,5,2.5695,2.5695,2.5625,2.568,1240
20170301|2017-01-05 02:30,5,2.5685,2.569,2.5545,2.5565,1399
20170301|2017-01-05 03:00,5,2.5565,2.5605,2.5555,2.5585,1214
20170301|2017-01-05 03:30,5,2.5595,2.565,2.559,2.563,661
20170301|2017-01-05 04:00,5,2.563,2.565,2.5575,2.5625,700
20170301|2017-01-05 04:30,5,2.5625,2.563,2.558,2.5625,518
20170301|2017-01-05 05:00,5,2.562,2.562,2.554,2.5585,605
20170301|2017-01-05 05:30,5,2.5585,2.5585,2.5545,2.556,929
20170301|2017-01-05 06:00,5,2.556,2.557,2.554,2.5565,763
20170301|2017-01-05 06:30,5,2.557,2.56,2.557,2.5585,1621
20170301|2017-01-05 07:00,5,2.5585,2.5585,2.5455,2.5495,4705
20170301|2017-01-05 07:30,5,2.5495,2.5545,2.547,2.5475,2693
20170301|2017-01-05 08:00,5,2.5475,2.5525,2.5435,2.549,2713
20170301|2017-01-05 08:30,5,2.549,2.5595,2.549,2.5575,3030
20170301|2017-01-05 09:00,5,2.557,2.562,2.5465,2.552,4067
20170301|2017-01-05 09:30,5,2.5525,2.555,2.548,2.5495,2725
20170301|2017-01-05 10:00,5,2.5495,2.5515,2.532,2.538,6636
20170301|2017-01-05 10:30,5,2.538,2.5385,2.5305,2.5345,2294
20170301|2017-01-05 11:00,5,2.534,2.5385,2.534,2.536,768
20170301|2017-01-05 11:30,5,2.536,2.5405,2.535,2.538,1815
20170301|2017-01-05 12:00,5,2.5375,2.5395,2.5365,2.538,668
20170301|2017-01-05 12:30,5,2.5375,2.5375,2.533,2.5345,695
20170301|2017-01-05 13:00,5,2.534,2.5385,2.534,2.537,216
20170301|2017-01-05 13:30,5,2.537,2.5375,2.5345,2.536,169
20170301|2017-01-05 14:00,5,2.5355,2.5375,2.5355,2.5365,150
20170301|2017-01-05 14:30,5,2.5365,2.5365,2.5345,2.5355,228
20170301|2017-01-05 15:00,5,2.5355,2.5365,2.5345,2.5355,124
20170301|2017-01-05 15:30,5,2.5355,2.536,2.534,2.5345,108
20170301|2017-01-05 17:00,6,2.535,2.5365,2.534,2.535,165
20170301|2017-01-05 17:30,6,2.535,2.5355,2.5345,2.535,48
20170301|2017-01-05 18:00,6,2.535,2.5375,2.535,2.5355,208
20170301|2017-01-05 18:30,6,2.5355,2.5375,2.534,2.537,215
20170301|2017-01-05 19:00,6,2.537,2.545,2.5345,2.5435,2133
20170301|2017-01-05 19:30,6,2.5435,2.5445,2.538,2.5415,769
20170301|2017-01-05 20:00,6,2.542,2.545,2.5405,2.5415,675
20170301|2017-01-05 20:30,6,2.542,2.5435,2.5395,2.5405,864
20170301|2017-01-05 21:00,6,2.5405,2.541,2.5355,2.5355,790
20170301|2017-01-05 21:30,6,2.536,2.5375,2.5345,2.5365,318
20170301|2017-01-05 22:00,6,2.5365,2.537,2.536,2.5365,132
20170301|2017-01-05 22:30,6,2.5365,2.5375,2.5355,2.5355,143
20170301|2017-01-05 23:00,6,2.536,2.536,2.528,2.5295,810
20170301|2017-01-05 23:30,6,2.5295,2.5325,2.5225,2.53,1295
20170301|2017-01-06 00:00,6,2.5295,2.5355,2.528,2.5335,1031
20170301|2017-01-06 00:30,6,2.5335,2.534,2.5295,2.5335,829
20170301|2017-01-06 01:00,6,2.5335,2.5345,2.5295,2.533,1020
20170301|2017-01-06 01:30,6,2.5325,2.5325,2.5295,2.531,898
20170301|2017-01-06 02:00,6,2.5315,2.532,2.5255,2.5265,1080
20170301|2017-01-06 02:30,6,2.5265,2.53,2.5255,2.529,540
20170301|2017-01-06 03:00,6,2.529,2.5305,2.524,2.5275,775
20170301|2017-01-06 03:30,6,2.5275,2.5285,2.522,2.526,923
20170301|2017-01-06 04:00,6,2.526,2.5295,2.526,2.528,263
20170301|2017-01-06 04:30,6,2.5275,2.5355,2.527,2.534,821
20170301|2017-01-06 05:00,6,2.534,2.536,2.531,2.5315,442
20170301|2017-01-06 05:30,6,2.532,2.534,2.5285,2.5295,578
20170301|2017-01-06 06:00,6,2.5295,2.5325,2.5285,2.53,351
20170301|2017-01-06 06:30,6,2.53,2.5305,2.526,2.5275,1021
20170301|2017-01-06 07:00,6,2.528,2.5375,2.523,2.5235,3389
20170301|2017-01-06 07:30,6,2.524,2.528,2.5145,2.5205,4687
20170301|2017-01-06 08:00,6,2.521,2.5225,2.516,2.5165,1985
20170301|2017-01-06 08:30,6,2.517,2.526,2.5125,2.5245,3896
20170301|2017-01-06 09:00,6,2.525,2.53,2.5175,2.5195,2339
20170301|2017-01-06 09:30,6,2.52,2.526,2.519,2.5235,1586
20170301|2017-01-06 10:00,6,2.5235,2.5345,2.523,2.533,1844
20170301|2017-01-06 10:30,6,2.5335,2.54,2.533,2.5385,2775
20170301|2017-01-06 11:00,6,2.5385,2.546,2.5375,2.5455,1547
20170301|2017-01-06 11:30,6,2.5455,2.548,2.5415,2.545,2475
20170301|2017-01-06 12:00,6,2.5455,2.5465,2.541,2.5435,758
20170301|2017-01-06 12:30,6,2.544,2.544,2.5375,2.539,650
20170301|2017-01-06 13:00,6,2.5395,2.544,2.5385,2.539,431
20170301|2017-01-06 13:30,6,2.539,2.541,2.539,2.539,139
20170301|2017-01-06 14:00,6,2.539,2.5395,2.5385,2.539,97
20170301|2017-01-06 14:30,6,2.539,2.54,2.538,2.5385,107
20170301|2017-01-06 15:00,6,2.538,2.5395,2.5375,2.5385,71
20170301|2017-01-06 15:30,6,2.538,2.544,2.538,2.5435,140
20170301|2017-01-06 16:00,6,2.544,2.544,2.544,2.544,1
20170301|2017-01-08 17:00,9,2.544,2.546,2.539,2.5455,343
20170301|2017-01-08 17:30,9,2.5455,2.5465,2.5445,2.5455,125
20170301|2017-01-08 18:00,9,2.545,2.548,2.545,2.5455,418
20170301|2017-01-08 18:30,9,2.5455,2.546,2.544,2.545,367
20170301|2017-01-08 19:00,9,2.5445,2.5505,2.5415,2.545,2552
20170301|2017-01-08 19:30,9,2.5455,2.547,2.543,2.5445,1086
20170301|2017-01-08 20:00,9,2.545,2.5455,2.5415,2.5445,499
20170301|2017-01-08 20:30,9,2.545,2.548,2.543,2.548,659
20170301|2017-01-08 21:00,9,2.5485,2.5495,2.546,2.548,497
20170301|2017-01-08 21:30,9,2.548,2.5485,2.547,2.548,137
20170301|2017-01-08 22:00,9,2.548,2.5485,2.5465,2.5465,127
20170301|2017-01-08 22:30,9,2.546,2.5465,2.5445,2.5465,177
20170301|2017-01-08 23:00,9,2.5465,2.548,2.546,2.547,106
20170301|2017-01-08 23:30,9,2.5475,2.5485,2.5425,2.5445,760
20170301|2017-01-09 00:00,9,2.544,2.5445,2.535,2.54,1175
20170301|2017-01-09 00:30,9,2.5405,2.5505,2.5395,2.548,1054
20170301|2017-01-09 01:00,9,2.5475,2.55,2.5455,2.548,498
20170301|2017-01-09 01:30,9,2.5485,2.549,2.54,2.5405,839
20170301|2017-01-09 02:00,9,2.54,2.545,2.534,2.5435,1254
20170301|2017-01-09 02:30,9,2.5435,2.5485,2.5435,2.5475,747
20170301|2017-01-09 03:00,9,2.5475,2.548,2.538,2.538,1073
20170301|2017-01-09 03:30,9,2.538,2.54,2.534,2.539,962
20170301|2017-01-09 04:00,9,2.539,2.539,2.5325,2.537,425
20170301|2017-01-09 04:30,9,2.5375,2.5385,2.5335,2.534,412
20170301|2017-01-09 05:00,9,2.5335,2.5335,2.528,2.531,552
20170301|2017-01-09 05:30,9,2.531,2.532,2.5275,2.532,758
20170301|2017-01-09 06:00,9,2.5325,2.5335,2.53,2.531,546
20170301|2017-01-09 06:30,9,2.531,2.533,2.5295,2.532,928
20170301|2017-01-09 07:00,9,2.532,2.5355,2.5225,2.527,3891
20170301|2017-01-09 07:30,9,2.5275,2.5285,2.5195,2.522,1963
20170301|2017-01-09 08:00,9,2.522,2.532,2.5205,2.531,2043
20170301|2017-01-09 08:30,9,2.5315,2.5335,2.5235,2.5285,2328
20170301|2017-01-09 09:00,9,2.529,2.5335,2.526,2.5275,2206
20170301|2017-01-09 09:30,9,2.5275,2.536,2.5275,2.5355,2041
20170301|2017-01-09 10:00,9,2.535,2.547,2.5275,2.542,7459
20170301|2017-01-09 10:30,9,2.5415,2.545,2.5395,2.5405,3881
20170301|2017-01-09 11:00,9,2.5405,2.5415,2.5365,2.5385,1353
20170301|2017-01-09 11:30,9,2.5385,2.54,2.533,2.539,3135
20170301|2017-01-09 12:00,9,2.539,2.543,2.5375,2.539,855
20170301|2017-01-09 12:30,9,2.539,2.5395,2.5355,2.5375,412
20170301|2017-01-09 13:00,9,2.5375,2.538,2.5345,2.535,240
20170301|2017-01-09 13:30,9,2.535,2.5365,2.5325,2.5335,362
20170301|2017-01-09 14:00,9,2.5335,2.5345,2.531,2.533,202
20170301|2017-01-09 14:30,9,2.533,2.533,2.531,2.5315,162
20170301|2017-01-09 15:00,9,2.531,2.5325,2.531,2.531,168
20170301|2017-01-09 15:30,9,2.531,2.5325,2.531,2.532,68
20170301|2017-01-09 17:00,10,2.532,2.5365,2.532,2.5345,108
20170301|2017-01-09 17:30,10,2.5345,2.5365,2.5345,2.5365,74
20170301|2017-01-09 18:00,10,2.537,2.538,2.536,2.5375,151
20170301|2017-01-09 18:30,10,2.5375,2.54,2.5365,2.539,287
20170301|2017-01-09 19:00,10,2.539,2.54,2.5315,2.532,1594
20170301|2017-01-09 19:30,10,2.5315,2.536,2.53,2.5345,801
20170301|2017-01-09 20:00,10,2.535,2.5395,2.532,2.5375,415
20170301|2017-01-09 20:30,10,2.538,2.545,2.5365,2.542,1277
20170301|2017-01-09 21:00,10,2.5425,2.554,2.5425,2.5535,3283
20170301|2017-01-09 21:30,10,2.5535,2.5545,2.5525,2.5535,653
20170301|2017-01-09 22:00,10,2.5535,2.5565,2.5525,2.556,466
20170301|2017-01-09 22:30,10,2.556,2.557,2.5545,2.555,237
20170301|2017-01-09 23:00,10,2.5555,2.5565,2.555,2.5565,149
20170301|2017-01-09 23:30,10,2.556,2.5625,2.5535,2.5575,2290
20170301|2017-01-10 00:00,10,2.557,2.5625,2.5545,2.56,876
20170301|2017-01-10 00:30,10,2.5605,2.5685,2.5565,2.563,2255
20170301|2017-01-10 01:00,10,2.5625,2.5645,2.5595,2.562,439
20170301|2017-01-10 01:30,10,2.5625,2.571,2.56,2.57,2314
20170301|2017-01-10 02:00,10,2.57,2.5745,2.5635,2.567,2159
20170301|2017-01-10 02:30,10,2.567,2.57,2.562,2.5635,1015
20170301|2017-01-10 03:00,10,2.5645,2.57,2.564,2.5685,939
20170301|2017-01-10 03:30,10,2.5685,2.5705,2.5675,2.5675,679
20170301|2017-01-10 04:00,10,2.5675,2.5705,2.566,2.57,731
20170301|2017-01-10 04:30,10,2.57,2.57,2.567,2.5685,1317
20170301|2017-01-10 05:00,10,2.5685,2.5705,2.567,2.5675,599
20170301|2017-01-10 05:30,10,2.568,2.5715,2.565,2.568,1535
20170301|2017-01-10 06:00,10,2.568,2.572,2.568,2.571,835
20170301|2017-01-10 06:30,10,2.571,2.5845,2.57,2.582,2666
20170301|2017-01-10 07:00,10,2.583,2.6095,2.581,2.601,9910
20170301|2017-01-10 07:30,10,2.601,2.607,2.5985,2.606,3646
20170301|2017-01-10 08:00,10,2.606,2.6225,2.606,2.6175,7820
20170301|2017-01-10 08:30,10,2.6175,2.6235,2.614,2.62,5246
20170301|2017-01-10 09:00,10,2.6205,2.6215,2.61,2.615,4193
20170301|2017-01-10 09:30,10,2.615,2.618,2.6115,2.6175,2216
20170301|2017-01-10 10:00,10,2.618,2.629,2.5985,2.615,9857
20170301|2017-01-10 10:30,10,2.615,2.625,2.614,2.6145,2670
20170301|2017-01-10 11:00,10,2.6145,2.6165,2.612,2.614,1487
20170301|2017-01-10 11:30,10,2.6145,2.6145,2.6095,2.6135,2120
20170301|2017-01-10 12:00,10,2.614,2.617,2.612,2.6145,1410
20170301|2017-01-10 12:30,10,2.614,2.6145,2.6105,2.6115,464
20170301|2017-01-10 13:00,10,2.6115,2.6125,2.6085,2.611,303
20170301|2017-01-10 13:30,10,2.611,2.6145,2.6105,2.6125,222
20170301|2017-01-10 14:00,10,2.6125,2.6135,2.6115,2.613,107
20170301|2017-01-10 14:30,10,2.6125,2.613,2.6115,2.6115,177
20170301|2017-01-10 15:00,10,2.6115,2.6135,2.61,2.6125,211
20170301|2017-01-10 15:30,10,2.6125,2.613,2.61,2.61,114
20170301|2017-01-10 17:00,11,2.6095,2.612,2.6095,2.612,154
20170301|2017-01-10 17:30,11,2.6115,2.612,2.611,2.611,16
20170301|2017-01-10 18:00,11,2.6115,2.6155,2.6115,2.6155,234
20170301|2017-01-10 18:30,11,2.615,2.6195,2.614,2.6195,434
20170301|2017-01-10 19:00,11,2.619,2.619,2.6035,2.6085,2236
20170301|2017-01-10 19:30,11,2.6085,2.614,2.606,2.6125,868
20170301|2017-01-10 20:00,11,2.613,2.621,2.611,2.619,797
20170301|2017-01-10 20:30,11,2.619,2.624,2.617,2.62,1068
20170301|2017-01-10 21:00,11,2.6205,2.6255,2.6165,2.618,808
20170301|2017-01-10 21:30,11,2.618,2.6205,2.616,2.618,216
20170301|2017-01-10 22:00,11,2.6175,2.62,2.6165,2.6195,153
20170301|2017-01-10 22:30,11,2.6195,2.6225,2.619,2.6225,149
20170301|2017-01-10 23:00,11,2.6225,2.6225,2.6175,2.6175,204
20170301|2017-01-10 23:30,11,2.618,2.6195,2.6145,2.618,752
20170301|2017-01-11 00:00,11,2.618,2.631,2.617,2.619,1785
20170301|2017-01-11 00:30,11,2.6185,2.6275,2.6175,2.627,1142
20170301|2017-01-11 01:00,11,2.627,2.629,2.619,2.6195,735
20170301|2017-01-11 01:30,11,2.619,2.6205,2.6145,2.6145,588
20170301|2017-01-11 02:00,11,2.6145,2.616,2.609,2.614,1080
20170301|2017-01-11 02:30,11,2.614,2.618,2.61,2.615,978
20170301|2017-01-11 03:00,11,2.615,2.6165,2.61,2.616,945
20170301|2017-01-11 03:30,11,2.6155,2.617,2.6105,2.6125,607
20170301|2017-01-11 04:00,11,2.612,2.615,2.6105,2.614,410
20170301|2017-01-11 04:30,11,2.614,2.615,2.613,2.6135,496
20170301|2017-01-11 05:00,11,2.6135,2.6135,2.607,2.608,816
20170301|2017-01-11 05:30,11,2.608,2.6095,2.6055,2.6075,706
20170301|2017-01-11 06:00,11,2.6075,2.611,2.603,2.609,1030
20170301|2017-01-11 06:30,11,2.609,2.61,2.6055,2.607,1038
20170301|2017-01-11 07:00,11,2.607,2.6155,2.6025,2.605,4440
20170301|2017-01-11 07:30,11,2.605,2.6105,2.603,2.609,2757
20170301|2017-01-11 08:00,11,2.6095,2.6155,2.608,2.615,2228
20170301|2017-01-11 08:30,11,2.615,2.6205,2.6095,2.613,4115
20170301|2017-01-11 09:00,11,2.613,2.6165,2.604,2.609,3092
20170301|2017-01-11 09:30,11,2.609,2.62,2.6055,2.616,4125
20170301|2017-01-11 10:00,11,2.616,2.617,2.607,2.6115,2452
20170301|2017-01-11 10:30,11,2.612,2.6135,2.597,2.6,5540
20170301|2017-01-11 11:00,11,2.6,2.607,2.5995,2.6005,1868
20170301|2017-01-11 11:30,11,2.6005,2.6125,2.599,2.6095,2874
20170301|2017-01-11 12:00,11,2.61,2.61,2.6045,2.6045,1492
20170301|2017-01-11 12:30,11,2.605,2.6065,2.601,2.6035,1251
20170301|2017-01-11 13:00,11,2.6035,2.605,2.5995,2.601,727
20170301|2017-01-11 13:30,11,2.6015,2.603,2.6015,2.603,115
20170301|2017-01-11 14:00,11,2.603,2.604,2.602,2.602,123
20170301|2017-01-11 14:30,11,2.6025,2.603,2.6005,2.6015,152
20170301|2017-01-11 15:00,11,2.601,2.604,2.601,2.602,64
20170301|2017-01-11 15:30,11,2.602,2.6025,2.5995,2.5995,201
20170301|2017-01-11 17:00,12,2.602,2.602,2.6,2.6015,159
20170301|2017-01-11 17:30,12,2.602,2.6045,2.6015,2.6025,197
20170301|2017-01-11 18:00,12,2.602,2.6025,2.601,2.6025,98
20170301|2017-01-11 18:30,12,2.6025,2.603,2.6015,2.6025,128
20170301|2017-01-11 19:00,12,2.602,2.61,2.602,2.6095,1602
20170301|2017-01-11 19:30,12,2.609,2.6175,2.605,2.616,1491
20170301|2017-01-11 20:00,12,2.616,2.619,2.613,2.6155,706
20170301|2017-01-11 20:30,12,2.616,2.6165,2.6055,2.6115,921
20170301|2017-01-11 21:00,12,2.612,2.6135,2.6025,2.6055,1546
20170301|2017-01-11 21:30,12,2.6055,2.606,2.6035,2.6055,227
20170301|2017-01-11 22:00,12,2.6055,2.606,2.6035,2.6035,170
20170301|2017-01-11 22:30,12,2.604,2.6075,2.6035,2.6065,276
20170301|2017-01-11 23:00,12,2.607,2.6085,2.604,2.6045,381
20170301|2017-01-11 23:30,12,2.6045,2.608,2.603,2.605,992
20170301|2017-01-12 00:00,12,2.605,2.615,2.605,2.613,1606
20170301|2017-01-12 00:30,12,2.613,2.618,2.608,2.614,1484
20170301|2017-01-12 01:00,12,2.6145,2.618,2.611,2.615,1350
20170301|2017-01-12 01:30,12,2.616,2.619,2.6125,2.615,1850
20170301|2017-01-12 02:00,12,2.616,2.634,2.6125,2.631,4003
20170301|2017-01-12 02:30,12,2.631,2.6575,2.631,2.6475,4326
20170301|2017-01-12 03:00,12,2.6475,2.649,2.6375,2.6425,1544
20170301|2017-01-12 03:30,12,2.6425,2.6575,2.642,2.656,1791
20170301|2017-01-12 04:00,12,2.656,2.657,2.644,2.6455,1544
20170301|2017-01-12 04:30,12,2.6455,2.646,2.604,2.6185,4930
20170301|2017-01-12 05:00,12,2.619,2.63,2.612,2.6285,2141
20170301|2017-01-12 05:30,12,2.628,2.629,2.6225,2.626,647
20170301|2017-01-12 06:00,12,2.6265,2.635,2.6215,2.631,1149
20170301|2017-01-12 06:30,12,2.6305,2.6335,2.625,2.6295,1408
20170301|2017-01-12 07:00,12,2.63,2.649,2.63,2.647,5810
20170301|2017-01-12 07:30,12,2.647,2.655,2.6385,2.6515,3654
20170301|2017-01-12 08:00,12,2.6515,2.6595,2.646,2.655,3921
20170301|2017-01-12 08:30,12,2.655,2.668,2.6525,2.6645,5898
20170301|2017-01-12 09:00,12,2.665,2.6685,2.655,2.663,4617
20170301|2017-01-12 09:30,12,2.6635,2.664,2.651,2.654,3241
20170301|2017-01-12 10:00,12,2.654,2.662,2.652,2.6615,2653
20170301|2017-01-12 10:30,12,2.662,2.662,2.6525,2.6555,2716
20170301|2017-01-12 11:00,12,2.6555,2.6635,2.6555,2.6605,1184
20170301|2017-01-12 11:30,12,2.6605,2.674,2.657,2.671,3873
20170301|2017-01-12 12:00,12,2.6705,2.6755,2.6695,2.67,1741
20170301|2017-01-12 12:30,12,2.67,2.6735,2.6695,2.6725,632
20170301|2017-01-12 13:00,12,2.673,2.675,2.671,2.675,507
20170301|2017-01-12 13:30,12,2.6745,2.6745,2.6705,2.672,246
20170301|2017-01-12 14:00,12,2.672,2.6725,2.6705,2.6705,156
20170301|2017-01-12 14:30,12,2.6705,2.6705,2.6685,2.67,361
20170301|2017-01-12 15:00,12,2.6695,2.6705,2.6675,2.6695,247
20170301|2017-01-12 15:30,12,2.6695,2.671,2.6675,2.6675,228
20170301|2017-01-12 17:00,13,2.667,2.67,2.663,2.6685,487
20170301|2017-01-12 17:30,13,2.668,2.6695,2.6665,2.667,231
20170301|2017-01-12 18:00,13,2.667,2.667,2.665,2.667,227
20170301|2017-01-12 18:30,13,2.667,2.667,2.663,2.6645,371
20170301|2017-01-12 19:00,13,2.6645,2.6675,2.6615,2.663,2511
20170301|2017-01-12 19:30,13,2.663,2.669,2.662,2.669,875
20170301|2017-01-12 20:00,13,2.6695,2.671,2.6625,2.666,1066
20170301|2017-01-12 20:30,13,2.6655,2.6665,2.6595,2.6605,1261
20170301|2017-01-12 21:00,13,2.661,2.665,2.6605,2.6635,1244
20170301|2017-01-12 21:30,13,2.664,2.665,2.663,2.664,207
20170301|2017-01-12 22:00,13,2.664,2.6645,2.66,2.661,373
20170301|2017-01-12 22:30,13,2.661,2.661,2.656,2.6595,729
20170301|2017-01-12 23:00,13,2.6595,2.6605,2.6575,2.66,448
20170301|2017-01-12 23:30,13,2.6605,2.6605,2.6435,2.646,3243
20170301|2017-01-13 00:00,13,2.646,2.6515,2.644,2.6475,1492
20170301|2017-01-13 00:30,13,2.647,2.6555,2.642,2.655,1941
20170301|2017-01-13 01:00,13,2.6545,2.659,2.651,2.6515,1145
20170301|2017-01-13 01:30,13,2.6515,2.665,2.6515,2.655,1441
20170301|2017-01-13 02:00,13,2.655,2.657,2.6475,2.6495,1616
20170301|2017-01-13 02:30,13,2.649,2.6535,2.6475,2.65,1060
20170301|2017-01-13 03:00,13,2.65,2.654,2.6485,2.6525,1248
20170301|2017-01-13 03:30,13,2.6525,2.656,2.6515,2.654,607
20170301|2017-01-13 04:00,13,2.654,2.6575,2.6495,2.6575,813
20170301|2017-01-13 04:30,13,2.657,2.658,2.651,2.6515,589
20170301|2017-01-13 05:00,13,2.6515,2.6525,2.647,2.6515,1082
20170301|2017-01-13 05:30,13,2.6515,2.6515,2.645,2.6465,1323
20170301|2017-01-13 06:00,13,2.647,2.655,2.6465,2.6515,1114
20170301|2017-01-13 06:30,13,2.6515,2.654,2.6485,2.6505,1164
20170301|2017-01-13 07:00,13,2.651,2.659,2.644,2.649,4054
20170301|2017-01-13 07:30,13,2.649,2.654,2.6445,2.653,2457
20170301|2017-01-13 08:00,13,2.653,2.6545,2.6475,2.6535,2293
20170301|2017-01-13 08:30,13,2.6535,2.666,2.6535,2.6645,5077
20170301|2017-01-13 09:00,13,2.6645,2.677,2.662,2.6745,6000
20170301|2017-01-13 09:30,13,2.6745,2.6915,2.6705,2.684,7440
20170301|2017-01-13 10:00,13,2.684,2.685,2.675,2.685,4802
20170301|2017-01-13 10:30,13,2.685,2.69,2.6815,2.685,3460
20170301|2017-01-13 11:00,13,2.6845,2.6885,2.683,2.686,1734
20170301|2017-01-13 11:30,13,2.6865,2.691,2.6855,2.69,2945
20170301|2017-01-13 12:00,13,2.6895,2.6915,2.6885,2.6905,871
20170301|2017-01-13 12:30,13,2.691,2.6935,2.689,2.6905,833
20170301|2017-01-13 13:00,13,2.69,2.6905,2.6875,2.688,344
20170301|2017-01-13 13:30,13,2.689,2.6915,2.6885,2.69,291
20170301|2017-01-13 14:00,13,2.69,2.6935,2.689,2.6915,251
20170301|2017-01-13 14:30,13,2.6915,2.694,2.6905,2.6935,275
20170301|2017-01-13 15:00,13,2.694,2.6965,2.6925,2.6965,339
20170301|2017-01-13 15:30,13,2.6965,2.716,2.696,2.7055,1082
20170301|2017-01-15 17:00,17,2.701,2.7095,2.696,2.708,546
20170301|2017-01-15 17:30,17,2.708,2.7125,2.704,2.705,296
20170301|2017-01-15 18:00,17,2.705,2.707,2.6995,2.7015,411
20170301|2017-01-15 18:30,17,2.702,2.705,2.701,2.7015,364
20170301|2017-01-15 19:00,17,2.7015,2.7015,2.676,2.681,3882
20170301|2017-01-15 19:30,17,2.681,2.692,2.677,2.69,1634
20170301|2017-01-15 20:00,17,2.6905,2.6925,2.683,2.6855,1250
20170301|2017-01-15 20:30,17,2.6855,2.6865,2.682,2.6835,1158
20170301|2017-01-15 21:00,17,2.6835,2.6855,2.6775,2.68,936
20170301|2017-01-15 21:30,17,2.6805,2.684,2.68,2.6825,307
20170301|2017-01-15 22:00,17,2.683,2.6855,2.683,2.6835,167
20170301|2017-01-15 22:30,17,2.6835,2.6835,2.682,2.6835,187
20170301|2017-01-15 23:00,17,2.6835,2.6845,2.6825,2.683,71
20170301|2017-01-15 23:30,17,2.6825,2.6835,2.6795,2.6825,598
20170301|2017-01-16 00:00,17,2.6825,2.6905,2.682,2.684,893
20170301|2017-01-16 00:30,17,2.6835,2.686,2.6785,2.6825,1328
20170301|2017-01-16 01:00,17,2.6825,2.6875,2.68,2.6865,564
20170301|2017-01-16 01:30,17,2.687,2.694,2.683,2.694,657
20170301|2017-01-16 02:00,17,2.6935,2.6935,2.681,2.6855,810
20170301|2017-01-16 02:30,17,2.6855,2.686,2.6785,2.68,562
20170301|2017-01-16 03:00,17,2.68,2.6855,2.68,2.685,465
20170301|2017-01-16 03:30,17,2.685,2.6895,2.685,2.6885,456
20170301|2017-01-16 04:00,17,2.6885,2.6885,2.684,2.687,405
20170301|2017-01-16 04:30,17,2.6865,2.688,2.682,2.6825,453
20170301|2017-01-16 05:00,17,2.682,2.686,2.681,2.6845,568
20170301|2017-01-16 05:30,17,2.6845,2.6845,2.6805,2.6825,655
20170301|2017-01-16 06:00,17,2.6825,2.684,2.675,2.676,965
20170301|2017-01-16 06:30,17,2.676,2.683,2.6735,2.678,1165
20170301|2017-01-16 07:00,17,2.678,2.683,2.6735,2.6815,2384
20170301|2017-01-16 07:30,17,2.682,2.686,2.672,2.674,1832
20170301|2017-01-16 08:00,17,2.6735,2.6765,2.6655,2.6685,2492
20170301|2017-01-16 08:30,17,2.6685,2.677,2.6685,2.671,1834
20170301|2017-01-16 09:00,17,2.671,2.682,2.6695,2.6795,1368
20170301|2017-01-16 09:30,17,2.6795,2.6795,2.6725,2.6755,974
20170301|2017-01-16 10:00,17,2.6755,2.678,2.6695,2.672,946
20170301|2017-01-16 10:30,17,2.6725,2.6735,2.666,2.668,1178
20170301|2017-01-16 11:00,17,2.668,2.6705,2.657,2.658,944
20170301|2017-01-16 11:30,17,2.6575,2.6605,2.6535,2.6595,924
20170301|2017-01-16 17:00,17,2.66,2.6655,2.6545,2.6645,339
20170301|2017-01-16 17:30,17,2.6645,2.6645,2.6615,2.662,93
20170301|2017-01-16 18:00,17,2.662,2.663,2.6605,2.661,162
20170301|2017-01-16 18:30,17,2.6615,2.663,2.6605,2.661,255
20170301|2017-01-16 19:00,17,2.661,2.664,2.6565,2.662,1400
20170301|2017-01-16 19:30,17,2.662,2.6625,2.6485,2.6495,1939
20170301|2017-01-16 20:00,17,2.6495,2.6515,2.6385,2.649,2668
20170301|2017-01-16 20:30,17,2.6485,2.65,2.6435,2.6455,1282
20170301|2017-01-16 21:00,17,2.645,2.6455,2.61,2.6105,5610
20170301|2017-01-16 21:30,17,2.6105,2.6215,2.6105,2.6185,1561
20170301|2017-01-16 22:00,17,2.6185,2.621,2.6185,2.621,485
20170301|2017-01-16 22:30,17,2.621,2.6245,2.6205,2.6235,698
20170301|2017-01-16 23:00,17,2.6235,2.6245,2.621,2.6215,548
20170301|2017-01-16 23:30,17,2.6215,2.6345,2.6185,2.6315,2496
20170301|2017-01-17 00:00,17,2.6315,2.632,2.6215,2.6275,1634
20170301|2017-01-17 00:30,17,2.628,2.6315,2.6225,2.629,1276
20170301|2017-01-17 01:00,17,2.629,2.6325,2.6275,2.6295,698
20170301|2017-01-17 01:30,17,2.6295,2.635,2.6295,2.633,785
20170301|2017-01-17 02:00,17,2.633,2.637,2.6235,2.632,1599
20170301|2017-01-17 02:30,17,2.632,2.6355,2.6225,2.6255,1356
20170301|2017-01-17 03:00,17,2.625,2.63,2.6235,2.628,1119
20170301|2017-01-17 03:30,17,2.6285,2.638,2.628,2.6355,1239
20170301|2017-01-17 04:00,17,2.636,2.637,2.628,2.6285,510
20170301|2017-01-17 04:30,17,2.629,2.6335,2.6265,2.632,681
20170301|2017-01-17 05:00,17,2.632,2.6405,2.63,2.639,920
20170301|2017-01-17 05:30,17,2.639,2.647,2.6385,2.641,1434
20170301|2017-01-17 06:00,17,2.641,2.6425,2.638,2.6385,687
20170301|2017-01-17 06:30,17,2.639,2.639,2.6305,2.638,1600
20170301|2017-01-17 07:00,17,2.6375,2.651,2.6325,2.6445,4970
20170301|2017-01-17 07:30,17,2.6445,2.647,2.6395,2.64,2698
20170301|2017-01-17 08:00,17,2.6395,2.6445,2.6295,2.6445,3027
20170301|2017-01-17 08:30,17,2.6445,2.6555,2.642,2.655,4571
20170301|2017-01-17 09:00,17,2.6555,2.657,2.649,2.6515,3237
20170301|2017-01-17 09:30,17,2.652,2.652,2.642,2.6465,2939
20170301|2017-01-17 10:00,17,2.6465,2.6485,2.6045,2.6105,6817
20170301|2017-01-17 10:30,17,2.6105,2.621,2.6075,2.6185,3399
20170301|2017-01-17 11:00,17,2.6185,2.622,2.617,2.6205,1202
20170301|2017-01-17 11:30,17,2.6205,2.626,2.6195,2.6245,2146
20170301|2017-01-17 12:00,17,2.624,2.6275,2.6235,2.6275,537
20170301|2017-01-17 12:30,17,2.627,2.6285,2.621,2.625,595
20170301|2017-01-17 13:00,17,2.625,2.6275,2.6215,2.622,300
20170301|2017-01-17 13:30,17,2.622,2.6245,2.622,2.622,176
20170301|2017-01-17 14:00,17,2.622,2.623,2.621,2.623,123
20170301|2017-01-17 14:30,17,2.623,2.6245,2.615,2.6165,441
20170301|2017-01-17 15:00,17,2.6165,2.623,2.6165,2.6215,116
20170301|2017-01-17 15:30,17,2.621,2.6225,2.616,2.619,253
20170301|2017-01-17 17:00,18,2.618,2.6185,2.6145,2.6155,251
20170301|2017-01-17 17:30,18,2.6155,2.6215,2.6155,2.621,179
20170301|2017-01-17 18:00,18,2.621,2.621,2.6175,2.6175,279
20170301|2017-01-17 18:30,18,2.6175,2.621,2.617,2.6185,197
20170301|2017-01-17 19:00,18,2.6185,2.621,2.6105,2.6125,2311
20170301|2017-01-17 19:30,18,2.6125,2.623,2.6125,2.6215,1397
20170301|2017-01-17 20:00,18,2.6215,2.623,2.617,2.618,725
20170301|2017-01-17 20:30,18,2.6185,2.6225,2.616,2.6185,1109
20170301|2017-01-17 21:00,18,2.6185,2.621,2.6135,2.621,964
20170301|2017-01-17 21:30,18,2.621,2.6215,2.619,2.621,218
20170301|2017-01-17 22:00,18,2.621,2.6225,2.621,2.6215,136
20170301|2017-01-17 22:30,18,2.622,2.627,2.621,2.6265,539
20170301|2017-01-17 23:00,18,2.6265,2.627,2.623,2.624,309
20170301|2017-01-17 23:30,18,2.6245,2.6265,2.6205,2.6265,964
20170301|2017-01-18 00:00,18,2.6265,2.63,2.623,2.624,864
20170301|2017-01-18 00:30,18,2.625,2.63,2.6245,2.6255,731
20170301|2017-01-18 01:00,18,2.6255,2.6265,2.622,2.6255,493
20170301|2017-01-18 01:30,18,2.6255,2.6275,2.615,2.6165,708
20170301|2017-01-18 02:00,18,2.617,2.626,2.6165,2.626,765
20170301|2017-01-18 02:30,18,2.626,2.63,2.6245,2.6265,881
20170301|2017-01-18 03:00,18,2.6265,2.627,2.62,2.623,689
20170301|2017-01-18 03:30,18,2.6225,2.627,2.62,2.624,591
20170301|2017-01-18 04:00,18,2.6235,2.6235,2.617,2.6205,655
20170301|2017-01-18 04:30,18,2.62,2.6205,2.6125,2.6165,757
20170301|2017-01-18 05:00,18,2.616,2.6165,2.6125,2.6155,585
20170301|2017-01-18 05:30,18,2.615,2.616,2.6135,2.614,391
20170301|2017-01-18 06:00,18,2.6145,2.6145,2.609,2.61,1096
20170301|2017-01-18 06:30,18,2.6105,2.619,2.6105,2.6155,1153
20170301|2017-01-18 07:00,18,2.615,2.6205,2.6105,2.618,2817
20170301|2017-01-18 07:30,18,2.6175,2.6205,2.611,2.612,2074
20170301|2017-01-18 08:00,18,2.612,2.618,2.607,2.616,2799
20170301|2017-01-18 08:30,18,2.616,2.626,2.613,2.617,3916
20170301|2017-01-18 09:00,18,2.617,2.6305,2.616,2.6245,3179
20170301|2017-01-18 09:30,18,2.6245,2.626,2.6115,2.615,2239
20170301|2017-01-18 10:00,18,2.615,2.622,2.6135,2.618,1737
20170301|2017-01-18 10:30,18,2.6185,2.6225,2.615,2.619,2674
20170301|2017-01-18 11:00,18,2.619,2.619,2.6125,2.6145,1494
20170301|2017-01-18 11:30,18,2.614,2.6175,2.6125,2.6165,1481
20170301|2017-01-18 12:00,18,2.616,2.6165,2.6125,2.615,548
20170301|2017-01-18 12:30,18,2.615,2.617,2.615,2.6155,221
20170301|2017-01-18 13:00,18,2.6155,2.6165,2.6125,2.616,415
20170301|2017-01-18 13:30,18,2.616,2.616,2.614,2.615,173
20170301|2017-01-18 14:00,18,2.615,2.6155,2.6125,2.614,246
20170301|2017-01-18 14:30,18,2.6135,2.6155,2.6125,2.6155,257
20170301|2017-01-18 15:00,18,2.6155,2.616,2.6135,2.615,92
20170301|2017-01-18 15:30,18,2.615,2.616,2.6135,2.615,81
20170301|2017-01-18 17:00,19,2.6145,2.616,2.6145,2.6155,81
20170301|2017-01-18 17:30,19,2.6155,2.616,2.613,2.616,185
20170301|2017-01-18 18:00,19,2.616,2.618,2.615,2.6165,152
20170301|2017-01-18 18:30,19,2.616,2.6205,2.6155,2.6195,250
20170301|2017-01-18 19:00,19,2.619,2.6235,2.613,2.62,1980
20170301|2017-01-18 19:30,19,2.6195,2.624,2.6185,2.619,926
20170301|2017-01-18 20:00,19,2.619,2.627,2.619,2.6265,652
20170301|2017-01-18 20:30,19,2.6265,2.628,2.623,2.627,1139
20170301|2017-01-18 21:00,19,2.6275,2.634,2.6265,2.633,1294
20170301|2017-01-18 21:30,19,2.633,2.633,2.629,2.6295,221
20170301|2017-01-18 22:00,19,2.63,2.6325,2.6295,2.6305,204
20170301|2017-01-18 22:30,19,2.6305,2.632,2.63,2.6305,213
20170301|2017-01-18 23:00,19,2.6305,2.631,2.6275,2.629,574
20170301|2017-01-18 23:30,19,2.629,2.632,2.627,2.6305,1148
20170301|2017-01-19 00:00,19,2.6305,2.6315,2.624,2.6255,1351
20170301|2017-01-19 00:30,19,2.625,2.626,2.6225,2.6245,838
20170301|2017-01-19 01:00,19,2.6245,2.6255,2.623,2.624,556
20170301|2017-01-19 01:30,19,2.624,2.6255,2.6215,2.622,424
20170301|2017-01-19 02:00,19,2.622,2.6245,2.6155,2.6225,1086
20170301|2017-01-19 02:30,19,2.6225,2.624,2.6205,2.6215,360
20170301|2017-01-19 03:00,19,2.6215,2.6265,2.6175,2.623,869
20170301|2017-01-19 03:30,19,2.623,2.6245,2.6175,2.619,385
20170301|2017-01-19 04:00,19,2.6185,2.6205,2.616,2.618,745
20170301|2017-01-19 04:30,19,2.6185,2.6185,2.5815,2.5955,6544
20170301|2017-01-19 05:00,19,2.595,2.603,2.5925,2.6025,1516
20170301|2017-01-19 05:30,19,2.6025,2.6025,2.598,2.6,642
20170301|2017-01-19 06:00,19,2.6005,2.6055,2.598,2.604,972
20170301|2017-01-19 06:30,19,2.604,2.611,2.603,2.609,1119
20170301|2017-01-19 07:00,19,2.6095,2.6185,2.6025,2.6055,3921
20170301|2017-01-19 07:30,19,2.605,2.6165,2.6035,2.615,2091
20170301|2017-01-19 08:00,19,2.614,2.6225,2.6095,2.6225,2140
20170301|2017-01-19 08:30,19,2.6225,2.623,2.6095,2.6135,2882
20170301|2017-01-19 09:00,19,2.6135,2.614,2.604,2.604,2122
20170301|2017-01-19 09:30,19,2.6045,2.6055,2.596,2.6035,3813
20170301|2017-01-19 10:00,19,2.6035,2.6155,2.602,2.6135,2901
20170301|2017-01-19 10:30,19,2.6135,2.6145,2.6085,2.609,2374
20170301|2017-01-19 11:00,19,2.609,2.611,2.6045,2.6065,1079
20170301|2017-01-19 11:30,19,2.6065,2.6115,2.606,2.609,1623
20170301|2017-01-19 12:00,19,2.609,2.6095,2.6065,2.6065,571
20170301|2017-01-19 12:30,19,2.607,2.6095,2.6065,2.609,279
20170301|2017-01-19 13:00,19,2.609,2.609,2.604,2.607,230
20170301|2017-01-19 13:30,19,2.607,2.6095,2.607,2.6085,181
20170301|2017-01-19 14:00,19,2.6085,2.6105,2.608,2.6095,196
20170301|2017-01-19 14:30,19,2.609,2.6105,2.608,2.6105,100
20170301|2017-01-19 15:00,19,2.61,2.614,2.6095,2.611,191
20170301|2017-01-19 15:30,19,2.6115,2.612,2.61,2.611,68
20170301|2017-01-19 17:00,20,2.612,2.614,2.611,2.612,84
20170301|2017-01-19 17:30,20,2.6115,2.6125,2.6105,2.6125,40
20170301|2017-01-19 18:00,20,2.6125,2.614,2.61,2.6125,156
20170301|2017-01-19 18:30,20,2.613,2.6135,2.6095,2.611,232
20170301|2017-01-19 19:00,20,2.611,2.6185,2.61,2.6165,1120
20170301|2017-01-19 19:30,20,2.617,2.6205,2.6135,2.6195,861
20170301|2017-01-19 20:00,20,2.62,2.6235,2.6185,2.62,834
20170301|2017-01-19 20:30,20,2.6205,2.621,2.617,2.619,431
20170301|2017-01-19 21:00,20,2.6185,2.619,2.616,2.618,576
20170301|2017-01-19 21:30,20,2.618,2.621,2.617,2.6185,357
20170301|2017-01-19 22:00,20,2.6185,2.621,2.6175,2.6185,215
20170301|2017-01-19 22:30,20,2.6185,2.619,2.6175,2.618,75
20170301|2017-01-19 23:00,20,2.618,2.619,2.6175,2.618,92
20170301|2017-01-19 23:30,20,2.6175,2.6175,2.6015,2.605,2094
20170301|2017-01-20 00:00,20,2.605,2.6055,2.5935,2.5985,2222
20170301|2017-01-20 00:30,20,2.5995,2.6,2.588,2.593,2349
20170301|2017-01-20 01:00,20,2.5925,2.5985,2.592,2.5985,559
20170301|2017-01-20 01:30,20,2.5985,2.6,2.594,2.596,585
20170301|2017-01-20 02:00,20,2.5965,2.6025,2.5875,2.599,1678
20170301|2017-01-20 02:30,20,2.5985,2.601,2.5955,2.601,535
20170301|2017-01-20 03:00,20,2.601,2.6075,2.599,2.6,1420
20170301|2017-01-20 03:30,20,2.6,2.605,2.598,2.5995,429
20170301|2017-01-20 04:00,20,2.6,2.601,2.5905,2.5975,969
20170301|2017-01-20 04:30,20,2.5975,2.6055,2.596,2.605,795
20170301|2017-01-20 05:00,20,2.6045,2.6065,2.6025,2.605,508
20170301|2017-01-20 05:30,20,2.605,2.605,2.6015,2.603,608
20170301|2017-01-20 06:00,20,2.6035,2.605,2.6,2.604,714
20170301|2017-01-20 06:30,20,2.6045,2.609,2.604,2.6045,979
20170301|2017-01-20 07:00,20,2.6055,2.607,2.593,2.6,3401
20170301|2017-01-20 07:30,20,2.6,2.6065,2.5995,2.606,1163
20170301|2017-01-20 08:00,20,2.606,2.6205,2.604,2.619,3069
20170301|2017-01-20 08:30,20,2.619,2.626,2.617,2.62,4138
20170301|2017-01-20 09:00,20,2.6195,2.6385,2.6195,2.628,4663
20170301|2017-01-20 09:30,20,2.628,2.645,2.626,2.6385,4191
20170301|2017-01-20 10:00,20,2.6385,2.6385,2.6265,2.6295,3240
20170301|2017-01-20 10:30,20,2.629,2.631,2.613,2.6175,3775
20170301|2017-01-20 11:00,20,2.617,2.6215,2.614,2.6185,1590
20170301|2017-01-20 11:30,20,2.619,2.628,2.616,2.6255,1931
20170301|2017-01-20 12:00,20,2.625,2.6265,2.62,2.6235,772
20170301|2017-01-20 12:30,20,2.623,2.623,2.6205,2.621,258
20170301|2017-01-20 13:00,20,2.6215,2.624,2.619,2.6205,363
20170301|2017-01-20 13:30,20,2.62,2.621,2.618,2.62,221
20170301|2017-01-20 14:00,20,2.6195,2.622,2.618,2.619,175
20170301|2017-01-20 14:30,20,2.6185,2.6185,2.616,2.616,182
20170301|2017-01-20 15:00,20,2.6165,2.622,2.616,2.619,141
20170301|2017-01-20 15:30,20,2.619,2.619,2.6155,2.6155,82
20170301|2017-01-22 17:00,23,2.621,2.6215,2.613,2.62,252
20170301|2017-01-22 17:30,23,2.62,2.6205,2.616,2.619,240
20170301|2017-01-22 18:00,23,2.6185,2.6205,2.6175,2.6205,191
20170301|2017-01-22 18:30,23,2.6205,2.624,2.618,2.619,343
20170301|2017-01-22 19:00,23,2.619,2.6385,2.618,2.637,2481
20170301|2017-01-22 19:30,23,2.6375,2.659,2.637,2.6585,2922
20170301|2017-01-22 20:00,23,2.659,2.668,2.653,2.658,2584
20170301|2017-01-22 20:30,23,2.6575,2.662,2.654,2.655,943
20170301|2017-01-22 21:00,23,2.6555,2.657,2.6505,2.6555,864
20170301|2017-01-22 21:30,23,2.656,2.6565,2.654,2.655,133
20170301|2017-01-22 22:00,23,2.655,2.656,2.653,2.654,152
20170301|2017-01-22 22:30,23,2.654,2.6555,2.6515,2.653,246
20170301|2017-01-22 23:00,23,2.6535,2.6565,2.653,2.6555,176
20170301|2017-01-22 23:30,23,2.6555,2.6585,2.6525,2.6545,755
20170301|2017-01-23 00:00,23,2.6545,2.656,2.646,2.646,788
20170301|2017-01-23 00:30,23,2.646,2.6485,2.641,2.643,1196
20170301|2017-01-23 01:00,23,2.6435,2.648,2.641,2.6455,640
20170301|2017-01-23 01:30,23,2.645,2.6495,2.643,2.648,629
20170301|2017-01-23 02:00,23,2.6485,2.65,2.6355,2.6365,1770
20170301|2017-01-23 02:30,23,2.637,2.643,2.637,2.6405,514
20170301|2017-01-23 03:00,23,2.64,2.6445,2.6395,2.6445,600
20170301|2017-01-23 03:30,23,2.6445,2.649,2.644,2.647,641
20170301|2017-01-23 04:00,23,2.647,2.649,2.643,2.6435,604
20170301|2017-01-23 04:30,23,2.6435,2.6445,2.6395,2.642,488
20170301|2017-01-23 05:00,23,2.642,2.645,2.641,2.6425,491
20170301|2017-01-23 05:30,23,2.642,2.642,2.6385,2.6405,474
20170301|2017-01-23 06:00,23,2.64,2.6405,2.638,2.639,364
20170301|2017-01-23 06:30,23,2.6395,2.64,2.6345,2.6385,1015
20170301|2017-01-23 07:00,23,2.6385,2.641,2.6275,2.631,2997
20170301|2017-01-23 07:30,23,2.631,2.634,2.6285,2.631,1517
20170301|2017-01-23 08:00,23,2.631,2.633,2.621,2.6215,2103
20170301|2017-01-23 08:30,23,2.6215,2.638,2.6195,2.6345,3488
20170301|2017-01-23 09:00,23,2.635,2.6395,2.6335,2.638,2178
20170301|2017-01-23 09:30,23,2.6375,2.6445,2.636,2.643,2657
20170301|2017-01-23 10:00,23,2.643,2.6445,2.635,2.6435,2007
20170301|2017-01-23 10:30,23,2.6435,2.6435,2.632,2.635,1991
20170301|2017-01-23 11:00,23,2.6355,2.6415,2.6345,2.64,1081
20170301|2017-01-23 11:30,23,2.64,2.6495,2.6395,2.6485,2323
20170301|2017-01-23 12:00,23,2.648,2.649,2.6455,2.6465,893
20170301|2017-01-23 12:30,23,2.646,2.6465,2.643,2.6435,387
20170301|2017-01-23 13:00,23,2.6435,2.6445,2.6425,2.644,194
20170301|2017-01-23 13:30,23,2.644,2.6465,2.643,2.646,124
20170301|2017-01-23 14:00,23,2.646,2.6465,2.6445,2.646,204
20170301|2017-01-23 14:30,23,2.6455,2.6455,2.644,2.645,134
20170301|2017-01-23 15:00,23,2.645,2.6465,2.6445,2.6455,116
20170301|2017-01-23 15:30,23,2.645,2.648,2.644,2.6465,156
20170301|2017-01-23 17:00,24,2.647,2.6475,2.6435,2.6445,159
20170301|2017-01-23 17:30,24,2.645,2.6455,2.6425,2.6425,59
20170301|2017-01-23 18:00,24,2.643,2.647,2.643,2.645,101
20170301|2017-01-23 18:30,24,2.645,2.6455,2.642,2.643,210
20170301|2017-01-23 19:00,24,2.643,2.6515,2.6395,2.651,2212
20170301|2017-01-23 19:30,24,2.651,2.656,2.6485,2.6555,1409
20170301|2017-01-23 20:00,24,2.6555,2.661,2.654,2.658,1324
20170301|2017-01-23 20:30,24,2.658,2.66,2.6485,2.65,905
20170301|2017-01-23 21:00,24,2.65,2.653,2.647,2.6525,660
20170301|2017-01-23 21:30,24,2.652,2.653,2.6505,2.651,133
20170301|2017-01-23 22:00,24,2.651,2.6525,2.65,2.651,188
20170301|2017-01-23 22:30,24,2.651,2.6515,2.6465,2.647,426
20170301|2017-01-23 23:00,24,2.6465,2.65,2.6455,2.6495,198
20170301|2017-01-23 23:30,24,2.6495,2.6545,2.6465,2.652,738
20170301|2017-01-24 00:00,24,2.6525,2.6525,2.6435,2.6455,682
20170301|2017-01-24 00:30,24,2.645,2.6525,2.644,2.6515,842
20170301|2017-01-24 01:00,24,2.6515,2.652,2.645,2.646,405
20170301|2017-01-24 01:30,24,2.646,2.6475,2.6425,2.6435,395
20170301|2017-01-24 02:00,24,2.6445,2.651,2.6445,2.648,808
20170301|2017-01-24 02:30,24,2.6485,2.656,2.648,2.6505,964
20170301|2017-01-24 03:00,24,2.6505,2.6535,2.648,2.652,611
20170301|2017-01-24 03:30,24,2.652,2.658,2.651,2.653,649
20170301|2017-01-24 04:00,24,2.6525,2.6555,2.652,2.6535,352
20170301|2017-01-24 04:30,24,2.653,2.671,2.6525,2.6675,2716
20170301|2017-01-24 05:00,24,2.6675,2.6805,2.662,2.6755,2389
20170301|2017-01-24 05:30,24,2.6755,2.6785,2.6725,2.673,1619
20170301|2017-01-24 06:00,24,2.673,2.674,2.6705,2.674,1397
20170301|2017-01-24 06:30,24,2.6745,2.689,2.674,2.683,3319
20170301|2017-01-24 07:00,24,2.6835,2.696,2.6815,2.692,5630
20170301|2017-01-24 07:30,24,2.6925,2.6955,2.686,2.6875,3529
20170301|2017-01-24 08:00,24,2.688,2.694,2.685,2.688,3728
20170301|2017-01-24 08:30,24,2.6885,2.694,2.687,2.6915,3787
20170301|2017-01-24 09:00,24,2.691,2.6945,2.6835,2.6895,3535
20170301|2017-01-24 09:30,24,2.6895,2.703,2.689,2.6995,4510
20170301|2017-01-24 10:00,24,2.6995,2.703,2.6965,2.7025,3029
20170301|2017-01-24 10:30,24,2.703,2.71,2.6995,2.707,4972
20170301|2017-01-24 11:00,24,2.7065,2.7075,2.703,2.7065,1104
20170301|2017-01-24 11:30,24,2.7065,2.7155,2.7055,2.7085,4391
20170301|2017-01-24 12:00,24,2.7085,2.7095,2.7065,2.708,983
20170301|2017-01-24 12:30,24,2.7075,2.7135,2.7065,2.709,860
20170301|2017-01-24 13:00,24,2.71,2.7115,2.708,2.7085,420
20170301|2017-01-24 13:30,24,2.7085,2.711,2.708,2.708,294
20170301|2017-01-24 14:00,24,2.708,2.709,2.707,2.7075,232
20170301|2017-01-24 14:30,24,2.707,2.7085,2.7055,2.7075,387
20170301|2017-01-24 15:00,24,2.7075,2.7105,2.707,2.7085,287
20170301|2017-01-24 15:30,24,2.708,2.71,2.706,2.7085,199
20170301|2017-01-24 17:00,25,2.708,2.732,2.7065,2.722,1356
20170301|2017-01-24 17:30,25,2.722,2.724,2.72,2.7215,389
20170301|2017-01-24 18:00,25,2.722,2.7225,2.7185,2.719,307
20170301|2017-01-24 18:30,25,2.7185,2.72,2.7105,2.7125,962
20170301|2017-01-24 19:00,25,2.7125,2.714,2.701,2.705,2885
20170301|2017-01-24 19:30,25,2.705,2.713,2.704,2.708,1966
20170301|2017-01-24 20:00,25,2.708,2.708,2.702,2.705,968
20170301|2017-01-24 20:30,25,2.7045,2.7045,2.6965,2.7035,1685
20170301|2017-01-24 21:00,25,2.7035,2.706,2.7015,2.702,875
20170301|2017-01-24 21:30,25,2.7025,2.7065,2.702,2.7065,162
20170301|2017-01-24 22:00,25,2.706,2.7065,2.7045,2.7055,148
20170301|2017-01-24 22:30,25,2.705,2.7085,2.705,2.7085,244
20170301|2017-01-24 23:00,25,2.7085,2.7105,2.704,2.705,602
20170301|2017-01-24 23:30,25,2.7055,2.706,2.7005,2.7055,983
20170301|2017-01-25 00:00,25,2.705,2.706,2.7005,2.7005,538
20170301|2017-01-25 00:30,25,2.701,2.7045,2.7,2.7045,783
20170301|2017-01-25 01:00,25,2.704,2.712,2.7035,2.7105,954
20170301|2017-01-25 01:30,25,2.711,2.7195,2.7075,2.712,1592
20170301|2017-01-25 02:00,25,2.712,2.722,2.7085,2.719,1606
20170301|2017-01-25 02:30,25,2.7195,2.721,2.7105,2.7125,1595
20170301|2017-01-25 03:00,25,2.7125,2.7165,2.703,2.705,2377
20170301|2017-01-25 03:30,25,2.7045,2.712,2.6945,2.696,2583
20170301|2017-01-25 04:00,25,2.6965,2.703,2.695,2.701,1875
20170301|2017-01-25 04:30,25,2.701,2.706,2.7,2.702,757
20170301|2017-01-25 05:00,25,2.7015,2.7015,2.689,2.6955,1789
20170301|2017-01-25 05:30,25,2.695,2.6995,2.692,2.693,1064
20170301|2017-01-25 06:00,25,2.6925,2.6975,2.6905,2.693,1129
20170301|2017-01-25 06:30,25,2.6935,2.6955,2.685,2.692,1940
20170301|2017-01-25 07:00,25,2.6915,2.703,2.6915,2.7,3345
20170301|2017-01-25 07:30,25,2.7,2.706,2.6985,2.703,1927
20170301|2017-01-25 08:00,25,2.703,2.703,2.69,2.6935,3564
20170301|2017-01-25 08:30,25,2.694,2.713,2.6935,2.7125,4500
20170301|2017-01-25 09:00,25,2.7125,2.7235,2.7095,2.711,5038
20170301|2017-01-25 09:30,25,2.711,2.715,2.7015,2.707,4119
20170301|2017-01-25 10:00,25,2.707,2.711,2.702,2.7105,2395
20170301|2017-01-25 10:30,25,2.71,2.713,2.7065,2.71,1776
20170301|2017-01-25 11:00,25,2.7105,2.7125,2.7065,2.707,1140
20170301|2017-01-25 11:30,25,2.707,2.711,2.706,2.7105,1528
20170301|2017-01-25 12:00,25,2.71,2.7105,2.7065,2.7085,692
20170301|2017-01-25 12:30,25,2.7085,2.711,2.708,2.71,590
20170301|2017-01-25 13:00,25,2.71,2.71,2.7045,2.709,377
20170301|2017-01-25 13:30,25,2.709,2.7095,2.708,2.709,130
20170301|2017-01-25 14:00,25,2.709,2.712,2.709,2.712,252
20170301|2017-01-25 14:30,25,2.7115,2.716,2.711,2.7145,543
20170301|2017-01-25 15:00,25,2.715,2.716,2.7115,2.712,234
20170301|2017-01-25 15:30,25,2.712,2.7155,2.7115,2.714,187
20170301|2017-01-25 17:00,26,2.7145,2.7165,2.7135,2.7155,154
20170301|2017-01-25 17:30,26,2.7155,2.7165,2.7125,2.713,119
20170301|2017-01-25 18:00,26,2.713,2.718,2.713,2.716,251
20170301|2017-01-25 18:30,26,2.716,2.716,2.7135,2.7145,151
20170301|2017-01-25 19:00,26,2.7145,2.721,2.7115,2.7165,1088
20170301|2017-01-25 19:30,26,2.7165,2.717,2.7075,2.71,813
20170301|2017-01-25 20:00,26,2.71,2.7115,2.707,2.711,487
20170301|2017-01-25 20:30,26,2.7115,2.7125,2.706,2.708,699
20170301|2017-01-25 21:00,26,2.708,2.7085,2.705,2.707,496
20170301|2017-01-25 21:30,26,2.7075,2.709,2.7075,2.7075,92
20170301|2017-01-25 22:00,26,2.708,2.7105,2.708,2.71,126
20170301|2017-01-25 22:30,26,2.7105,2.7115,2.7085,2.709,137
20170301|2017-01-25 23:00,26,2.709,2.7095,2.7075,2.7095,94
20170301|2017-01-25 23:30,26,2.7095,2.722,2.7085,2.7185,1334
20170301|2017-01-26 00:00,26,2.7185,2.7245,2.7165,2.7245,968
20170301|2017-01-26 00:30,26,2.724,2.73,2.719,2.721,2291
20170301|2017-01-26 01:00,26,2.7215,2.7225,2.719,2.7205,655
20170301|2017-01-26 01:30,26,2.7205,2.7255,2.72,2.725,600
20170301|2017-01-26 02:00,26,2.725,2.7255,2.7135,2.7155,1068
20170301|2017-01-26 02:30,26,2.716,2.7165,2.7075,2.708,1003
20170301|2017-01-26 03:00,26,2.7085,2.7135,2.7075,2.713,681
20170301|2017-01-26 03:30,26,2.7125,2.713,2.706,2.7125,515
20170301|2017-01-26 04:00,26,2.7125,2.718,2.7125,2.7155,748
20170301|2017-01-26 04:30,26,2.7155,2.7195,2.7115,2.7185,838
20170301|2017-01-26 05:00,26,2.7185,2.719,2.713,2.714,764
20170301|2017-01-26 05:30,26,2.7145,2.7145,2.709,2.713,562
20170301|2017-01-26 06:00,26,2.713,2.713,2.6985,2.7005,2221
20170301|2017-01-26 06:30,26,2.7005,2.7045,2.6955,2.701,2125
20170301|2017-01-26 07:00,26,2.7015,2.704,2.693,2.698,2245
20170301|2017-01-26 07:30,26,2.6985,2.7075,2.697,2.6995,1667
20170301|2017-01-26 08:00,26,2.6995,2.7015,2.692,2.6985,1643
20170301|2017-01-26 08:30,26,2.6985,2.707,2.697,2.7015,1737
20170301|2017-01-26 09:00,26,2.7015,2.705,2.6955,2.699,2119
20170301|2017-01-26 09:30,26,2.699,2.7035,2.6955,2.6955,1225
20170301|2017-01-26 10:00,26,2.696,2.698,2.6505,2.6655,11063
20170301|2017-01-26 10:30,26,2.665,2.673,2.6635,2.6685,2857
20170301|2017-01-26 11:00,26,2.6685,2.6755,2.6685,2.6695,1372
20170301|2017-01-26 11:30,26,2.67,2.6745,2.665,2.674,1954
20170301|2017-01-26 12:00,26,2.6735,2.674,2.67,2.6705,898
20170301|2017-01-26 12:30,26,2.6705,2.6715,2.6645,2.666,404
20170301|2017-01-26 13:00,26,2.6655,2.669,2.665,2.669,223
20170301|2017-01-26 13:30,26,2.669,2.671,2.668,2.6685,221
20170301|2017-01-26 14:00,26,2.6685,2.669,2.665,2.6685,201
20170301|2017-01-26 14:30,26,2.6685,2.6695,2.6665,2.668,209
20170301|2017-01-26 15:00,26,2.6685,2.6685,2.663,2.663,122
20170301|2017-01-26 15:30,26,2.6635,2.665,2.661,2.662,244
20170301|2017-01-26 17:00,27,2.661,2.666,2.661,2.665,177
20170301|2017-01-26 17:30,27,2.6655,2.666,2.6645,2.666,60
20170301|2017-01-26 18:00,27,2.666,2.666,2.6615,2.664,178
20170301|2017-01-26 18:30,27,2.6635,2.6635,2.658,2.658,227
20170301|2017-01-26 19:00,27,2.6585,2.6625,2.658,2.662,408
20170301|2017-01-26 19:30,27,2.662,2.6715,2.662,2.6655,488
20170301|2017-01-26 20:00,27,2.6655,2.667,2.6615,2.6615,308
20170301|2017-01-26 20:30,27,2.6615,2.663,2.6595,2.6605,207
20170301|2017-01-26 21:00,27,2.661,2.665,2.6605,2.6635,203
20170301|2017-01-26 21:30,27,2.6635,2.666,2.6635,2.665,141
20170301|2017-01-26 22:00,27,2.6645,2.665,2.6635,2.6645,81
20170301|2017-01-26 22:30,27,2.6645,2.6665,2.6645,2.665,164
20170301|2017-01-26 23:00,27,2.665,2.6655,2.663,2.663,152
20170301|2017-01-26 23:30,27,2.6625,2.665,2.6615,2.6635,199
20170301|2017-01-27 00:00,27,2.6635,2.6635,2.6605,2.6615,131
20170301|2017-01-27 00:30,27,2.662,2.662,2.6545,2.6585,307
20170301|2017-01-27 01:00,27,2.658,2.662,2.656,2.66,565
20170301|2017-01-27 01:30,27,2.66,2.674,2.659,2.6695,1378
20170301|2017-01-27 02:00,27,2.67,2.6715,2.662,2.668,857
20170301|2017-01-27 02:30,27,2.6685,2.6715,2.6645,2.669,467
20170301|2017-01-27 03:00,27,2.6685,2.674,2.6655,2.6685,801
20170301|2017-01-27 03:30,27,2.669,2.6745,2.6665,2.674,544
20170301|2017-01-27 04:00,27,2.6735,2.674,2.665,2.669,846
20170301|2017-01-27 04:30,27,2.669,2.677,2.669,2.6745,827
20170301|2017-01-27 05:00,27,2.6745,2.68,2.672,2.6785,862
20170301|2017-01-27 05:30,27,2.678,2.684,2.6775,2.6785,1375
20170301|2017-01-27 06:00,27,2.678,2.6815,2.674,2.681,470
20170301|2017-01-27 06:30,27,2.681,2.6815,2.6705,2.674,1156
20170301|2017-01-27 07:00,27,2.6745,2.678,2.667,2.675,1444
20170301|2017-01-27 07:30,27,2.675,2.6775,2.669,2.6735,1122
20170301|2017-01-27 08:00,27,2.674,2.6795,2.668,2.6705,1198
20170301|2017-01-27 08:30,27,2.67,2.6725,2.663,2.667,2158
20170301|2017-01-27 09:00,27,2.6665,2.674,2.664,2.6685,1598
20170301|2017-01-27 09:30,27,2.668,2.6765,2.667,2.6725,1508
20170301|2017-01-27 10:00,27,2.672,2.693,2.672,2.6915,3368
20170301|2017-01-27 10:30,27,2.691,2.6925,2.681,2.6885,2714
20170301|2017-01-27 11:00,27,2.689,2.6895,2.686,2.6865,1341
20170301|2017-01-27 11:30,27,2.686,2.6925,2.686,2.69,2255
20170301|2017-01-27 12:00,27,2.6905,2.6905,2.6865,2.6875,1035
20170301|2017-01-27 12:30,27,2.6875,2.6905,2.687,2.6905,399
20170301|2017-01-27 13:00,27,2.69,2.691,2.686,2.689,235
20170301|2017-01-27 13:30,27,2.6895,2.692,2.6895,2.69,149
20170301|2017-01-27 14:00,27,2.69,2.6905,2.688,2.6895,124
20170301|2017-01-27 14:30,27,2.6895,2.6905,2.688,2.6905,177
20170301|2017-01-27 15:00,27,2.689,2.691,2.6885,2.691,85
20170301|2017-01-27 15:30,27,2.691,2.6965,2.6905,2.6965,236
20170301|2017-01-29 17:00,30,2.6945,2.7045,2.6945,2.6995,408
20170301|2017-01-29 17:30,30,2.6995,2.6995,2.69,2.694,261
20170301|2017-01-29 18:00,30,2.694,2.694,2.6895,2.6895,200
20170301|2017-01-29 18:30,30,2.6895,2.695,2.689,2.693,211
20170301|2017-01-29 19:00,30,2.6935,2.6935,2.685,2.688,597
20170301|2017-01-29 19:30,30,2.6885,2.6915,2.6885,2.6895,127
20170301|2017-01-29 20:00,30,2.6895,2.6915,2.689,2.6915,69
20170301|2017-01-29 20:30,30,2.6915,2.6925,2.6895,2.69,128
20170301|2017-01-29 21:00,30,2.69,2.6905,2.689,2.689,50
20170301|2017-01-29 21:30,30,2.689,2.69,2.6855,2.686,149
20170301|2017-01-29 22:00,30,2.6855,2.6885,2.685,2.688,111
20170301|2017-01-29 22:30,30,2.6875,2.689,2.6855,2.6875,194
20170301|2017-01-29 23:00,30,2.6875,2.6885,2.6855,2.686,127
20170301|2017-01-29 23:30,30,2.686,2.687,2.6825,2.6865,200
20170301|2017-01-30 00:00,30,2.686,2.686,2.6825,2.684,193
20170301|2017-01-30 00:30,30,2.684,2.686,2.683,2.6855,80
20170301|2017-01-30 01:00,30,2.686,2.687,2.6845,2.6855,214
20170301|2017-01-30 01:30,30,2.686,2.6965,2.686,2.6945,605
20170301|2017-01-30 02:00,30,2.695,2.6965,2.685,2.6875,679
20170301|2017-01-30 02:30,30,2.688,2.6915,2.685,2.6885,381
20170301|2017-01-30 03:00,30,2.6885,2.694,2.6885,2.6915,634
20170301|2017-01-30 03:30,30,2.692,2.6935,2.688,2.6905,475
20170301|2017-01-30 04:00,30,2.6905,2.692,2.682,2.6835,618
20170301|2017-01-30 04:30,30,2.6835,2.688,2.6825,2.6855,340
20170301|2017-01-30 05:00,30,2.685,2.6865,2.681,2.6865,514
20170301|2017-01-30 05:30,30,2.6865,2.6865,2.673,2.6775,1068
20170301|2017-01-30 06:00,30,2.6775,2.6815,2.6755,2.679,591
20170301|2017-01-30 06:30,30,2.6795,2.6835,2.664,2.668,1706
20170301|2017-01-30 07:00,30,2.6685,2.6695,2.6505,2.665,3432
20170301|2017-01-30 07:30,30,2.6645,2.6785,2.664,2.6755,1994
20170301|2017-01-30 08:00,30,2.6755,2.678,2.6725,2.6725,1441
20170301|2017-01-30 08:30,30,2.6725,2.677,2.659,2.6605,2767
20170301|2017-01-30 09:00,30,2.6605,2.6635,2.6525,2.653,3311
20170301|2017-01-30 09:30,30,2.6535,2.655,2.634,2.642,6117
20170301|2017-01-30 10:00,30,2.642,2.6525,2.6375,2.6485,2970
20170301|2017-01-30 10:30,30,2.648,2.651,2.6435,2.651,1944
20170301|2017-01-30 11:00,30,2.6505,2.6555,2.649,2.653,1431
20170301|2017-01-30 11:30,30,2.653,2.659,2.652,2.657,2899
20170301|2017-01-30 12:00,30,2.6565,2.6605,2.6555,2.66,906
20170301|2017-01-30 12:30,30,2.66,2.6675,2.66,2.665,1099
20170301|2017-01-30 13:00,30,2.6645,2.666,2.663,2.6655,211
20170301|2017-01-30 13:30,30,2.666,2.67,2.6655,2.668,383
20170301|2017-01-30 14:00,30,2.6675,2.6675,2.666,2.667,87
20170301|2017-01-30 14:30,30,2.6665,2.6675,2.665,2.667,214
20170301|2017-01-30 15:00,30,2.667,2.669,2.667,2.668,135
20170301|2017-01-30 15:30,30,2.6685,2.67,2.667,2.67,161
20170301|2017-01-30 17:00,31,2.67,2.6725,2.6665,2.667,193
20170301|2017-01-30 17:30,31,2.667,2.668,2.6665,2.6675,58
20170301|2017-01-30 18:00,31,2.6675,2.6675,2.665,2.6655,110
20170301|2017-01-30 18:30,31,2.666,2.6705,2.6655,2.6695,251
20170301|2017-01-30 19:00,31,2.669,2.669,2.6635,2.667,375
20170301|2017-01-30 19:30,31,2.6675,2.6685,2.6655,2.666,138
20170301|2017-01-30 20:00,31,2.666,2.668,2.6655,2.667,85
20170301|2017-01-30 20:30,31,2.667,2.6675,2.6615,2.663,180
20170301|2017-01-30 21:00,31,2.6625,2.6645,2.6595,2.6635,296
20170301|2017-01-30 21:30,31,2.6635,2.6645,2.662,2.662,90
20170301|2017-01-30 22:00,31,2.6625,2.664,2.6615,2.662,182
20170301|2017-01-30 22:30,31,2.6615,2.662,2.6605,2.661,132
20170301|2017-01-30 23:00,31,2.661,2.663,2.6605,2.663,74
20170301|2017-01-30 23:30,31,2.663,2.665,2.663,2.6645,191
20170301|2017-01-31 00:00,31,2.665,2.667,2.6645,2.666,286
20170301|2017-01-31 00:30,31,2.666,2.6675,2.666,2.666,111
20170301|2017-01-31 01:00,31,2.6665,2.6705,2.6665,2.6705,442
20170301|2017-01-31 01:30,31,2.671,2.674,2.663,2.666,868
20170301|2017-01-31 02:00,31,2.6665,2.6795,2.6665,2.673,1222
20170301|2017-01-31 02:30,31,2.673,2.678,2.673,2.6755,585
20170301|2017-01-31 03:00,31,2.675,2.69,2.6735,2.6885,2230
20170301|2017-01-31 03:30,31,2.689,2.698,2.6875,2.6955,1940
20170301|2017-01-31 04:00,31,2.696,2.708,2.695,2.697,2816
20170301|2017-01-31 04:30,31,2.697,2.699,2.69,2.6955,1098
20170301|2017-01-31 05:00,31,2.696,2.6965,2.6915,2.692,530
20170301|2017-01-31 05:30,31,2.6915,2.7,2.691,2.6975,1095
20170301|2017-01-31 06:00,31,2.698,2.7,2.6935,2.695,1270
20170301|2017-01-31 06:30,31,2.6955,2.706,2.694,2.7015,2089
20170301|2017-01-31 07:00,31,2.702,2.711,2.702,2.7025,2086
20170301|2017-01-31 07:30,31,2.7025,2.7125,2.7025,2.706,2145
20170301|2017-01-31 08:00,31,2.706,2.712,2.706,2.711,1614
20170301|2017-01-31 08:30,31,2.711,2.7175,2.695,2.704,4528
20170301|2017-01-31 09:00,31,2.704,2.71,2.7,2.709,2128
20170301|2017-01-31 09:30,31,2.709,2.7095,2.698,2.699,1743
20170301|2017-01-31 10:00,31,2.6995,2.7165,2.6995,2.7155,2807
20170301|2017-01-31 10:30,31,2.715,2.73,2.715,2.726,4064
20170301|2017-01-31 11:00,31,2.7255,2.7375,2.724,2.726,3471
20170301|2017-01-31 11:30,31,2.7255,2.731,2.722,2.728,3139
20170301|2017-01-31 12:00,31,2.7275,2.7275,2.7215,2.723,1274
20170301|2017-01-31 12:30,31,2.7225,2.7255,2.722,2.7245,528
20170301|2017-01-31 13:00,31,2.7245,2.726,2.7225,2.725,358
20170301|2017-01-31 13:30,31,2.725,2.726,2.724,2.726,280
20170301|2017-01-31 14:00,31,2.7255,2.7265,2.725,2.726,235
20170301|2017-01-31 14:30,31,2.7255,2.727,2.725,2.726,229
20170301|2017-01-31 15:00,31,2.726,2.727,2.7245,2.7265,160
20170301|2017-01-31 15:30,31,2.726,2.727,2.724,2.726,190
20170301|2017-01-31 17:00,1,2.729,2.735,2.725,2.731,552
20170301|2017-01-31 17:30,1,2.731,2.731,2.727,2.728,81
20170301|2017-01-31 18:00,1,2.7275,2.729,2.7215,2.723,281
20170301|2017-01-31 18:30,1,2.7235,2.724,2.722,2.7225,118
20170301|2017-01-31 19:00,1,2.7225,2.723,2.715,2.719,552
20170301|2017-01-31 19:30,1,2.7185,2.72,2.7175,2.7195,193
20170301|2017-01-31 20:00,1,2.7195,2.7235,2.719,2.721,281
20170301|2017-01-31 20:30,1,2.721,2.7255,2.72,2.724,233
20170301|2017-01-31 21:00,1,2.724,2.726,2.724,2.7245,143
20170301|2017-01-31 21:30,1,2.7245,2.726,2.722,2.7235,141
20170301|2017-01-31 22:00,1,2.7235,2.7235,2.7205,2.7215,119
20170301|2017-01-31 22:30,1,2.722,2.7245,2.722,2.722,164
20170301|2017-01-31 23:00,1,2.7225,2.723,2.7215,2.7215,211
20170301|2017-01-31 23:30,1,2.722,2.7245,2.722,2.7235,127
20170301|2017-02-01 00:00,1,2.724,2.725,2.72,2.7205,266
20170301|2017-02-01 00:30,1,2.7205,2.724,2.719,2.723,496
20170301|2017-02-01 01:00,1,2.723,2.729,2.722,2.726,1164
20170301|2017-02-01 01:30,1,2.726,2.738,2.725,2.7295,1454
20170301|2017-02-01 02:00,1,2.7295,2.732,2.715,2.718,2249
20170301|2017-02-01 02:30,1,2.7185,2.7185,2.709,2.7145,1675
20170301|2017-02-01 03:00,1,2.715,2.716,2.711,2.713,1260
20170301|2017-02-01 03:30,1,2.7125,2.7145,2.704,2.707,1379
20170301|2017-02-01 04:00,1,2.7065,2.7105,2.705,2.708,822
20170301|2017-02-01 04:30,1,2.708,2.7135,2.7075,2.7125,659
20170301|2017-02-01 05:00,1,2.712,2.7155,2.709,2.711,675
20170301|2017-02-01 05:30,1,2.711,2.7125,2.708,2.71,636
20170301|2017-02-01 06:00,1,2.7105,2.715,2.7095,2.712,1007
20170301|2017-02-01 06:30,1,2.712,2.7145,2.7075,2.7145,1638
20170301|2017-02-01 07:00,1,2.7145,2.727,2.713,2.7245,2536
20170301|2017-02-01 07:30,1,2.7245,2.7255,2.715,2.72,1573
20170301|2017-02-01 08:00,1,2.72,2.7245,2.7185,2.722,841
20170301|2017-02-01 08:30,1,2.7225,2.725,2.7205,2.7225,940
20170301|2017-02-01 09:00,1,2.723,2.724,2.7125,2.715,2367
20170301|2017-02-01 09:30,1,2.7145,2.72,2.7065,2.717,3254
20170301|2017-02-01 10:00,1,2.7175,2.7185,2.7095,2.71,1794
20170301|2017-02-01 10:30,1,2.71,2.7145,2.7055,2.71,1739
20170301|2017-02-01 11:00,1,2.7095,2.7115,2.708,2.71,824
20170301|2017-02-01 11:30,1,2.7105,2.7125,2.708,2.7105,2590
20170301|2017-02-01 12:00,1,2.7105,2.712,2.71,2.71,571
20170301|2017-02-01 12:30,1,2.71,2.7125,2.709,2.709,423
20170301|2017-02-01 13:00,1,2.7095,2.7195,2.708,2.717,927
20170301|2017-02-01 13:30,1,2.7165,2.7165,2.712,2.7135,245
20170301|2017-02-01 14:00,1,2.714,2.7145,2.711,2.714,198
20170301|2017-02-01 14:30,1,2.7135,2.715,2.7105,2.7115,280
20170301|2017-02-01 15:00,1,2.7115,2.713,2.7105,2.712,130
20170301|2017-02-01 15:30,1,2.7115,2.713,2.711,2.711,58
20170301|2017-02-01 17:00,2,2.7135,2.7165,2.712,2.712,147
20170301|2017-02-01 17:30,2,2.712,2.7125,2.7115,2.712,67
20170301|2017-02-01 18:00,2,2.7115,2.716,2.711,2.7155,142
20170301|2017-02-01 18:30,2,2.7155,2.719,2.7155,2.7165,235
20170301|2017-02-01 19:00,2,2.7165,2.7215,2.716,2.719,338
20170301|2017-02-01 19:30,2,2.719,2.7195,2.715,2.7155,164
20170301|2017-02-01 20:00,2,2.715,2.7195,2.7145,2.719,153
20170301|2017-02-01 20:30,2,2.719,2.723,2.7185,2.7205,334
20170301|2017-02-01 21:00,2,2.72,2.7235,2.718,2.7195,300
20170301|2017-02-01 21:30,2,2.7205,2.724,2.719,2.72,286
20170301|2017-02-01 22:00,2,2.7195,2.722,2.7195,2.7215,87
20170301|2017-02-01 22:30,2,2.722,2.7225,2.72,2.7215,114
20170301|2017-02-01 23:00,2,2.721,2.7225,2.721,2.7215,59
20170301|2017-02-01 23:30,2,2.7215,2.7235,2.7215,2.7215,178
20170301|2017-02-02 00:00,2,2.7215,2.7215,2.713,2.7145,375
20170301|2017-02-02 00:30,2,2.7145,2.7165,2.714,2.7145,241
20170301|2017-02-02 01:00,2,2.7145,2.7175,2.711,2.7125,682
20170301|2017-02-02 01:30,2,2.713,2.716,2.7085,2.713,808
20170301|2017-02-02 02:00,2,2.713,2.717,2.708,2.717,893
20170301|2017-02-02 02:30,2,2.717,2.7195,2.7145,2.716,636
20170301|2017-02-02 03:00,2,2.716,2.7185,2.711,2.7115,508
20170301|2017-02-02 03:30,2,2.712,2.712,2.7065,2.711,690
20170301|2017-02-02 04:00,2,2.7115,2.715,2.7075,2.711,558
20170301|2017-02-02 04:30,2,2.711,2.7145,2.71,2.7115,510
20170301|2017-02-02 05:00,2,2.7105,2.7105,2.701,2.7045,1126
20170301|2017-02-02 05:30,2,2.704,2.7085,2.704,2.706,625
20170301|2017-02-02 06:00,2,2.706,2.706,2.6945,2.7,1255
20170301|2017-02-02 06:30,2,2.7,2.7,2.6875,2.688,2504
20170301|2017-02-02 07:00,2,2.6885,2.7,2.6885,2.6945,2002
20170301|2017-02-02 07:30,2,2.6945,2.695,2.6675,2.671,7064
20170301|2017-02-02 08:00,2,2.6705,2.672,2.664,2.6695,3687
20170301|2017-02-02 08:30,2,2.6695,2.678,2.669,2.673,2854
20170301|2017-02-02 09:00,2,2.673,2.679,2.6665,2.674,2756
20170301|2017-02-02 09:30,2,2.674,2.685,2.674,2.679,2110
20170301|2017-02-02 10:00,2,2.679,2.6815,2.6735,2.677,1744
20170301|2017-02-02 10:30,2,2.6765,2.681,2.6735,2.677,1719
20170301|2017-02-02 11:00,2,2.677,2.681,2.674,2.681,960
20170301|2017-02-02 11:30,2,2.6815,2.687,2.679,2.686,1928
20170301|2017-02-02 12:00,2,2.6855,2.686,2.682,2.684,781
20170301|2017-02-02 12:30,2,2.684,2.689,2.684,2.6865,554
20170301|2017-02-02 13:00,2,2.686,2.686,2.6825,2.6835,272
20170301|2017-02-02 13:30,2,2.6835,2.686,2.6825,2.6835,246
20170301|2017-02-02 14:00,2,2.6835,2.6855,2.683,2.685,72
20170301|2017-02-02 14:30,2,2.685,2.6855,2.683,2.6835,232
20170301|2017-02-02 15:00,2,2.6835,2.6845,2.683,2.684,44
20170301|2017-02-02 15:30,2,2.684,2.6845,2.682,2.682,171
20170301|2017-02-02 17:00,3,2.6825,2.687,2.682,2.6845,142
20170301|2017-02-02 17:30,3,2.6845,2.685,2.6825,2.6835,87
20170301|2017-02-02 18:00,3,2.684,2.6855,2.683,2.6845,101
20170301|2017-02-02 18:30,3,2.684,2.694,2.6835,2.689,661
20170301|2017-02-02 19:00,3,2.689,2.69,2.671,2.674,4138
20170301|2017-02-02 19:30,3,2.6745,2.6745,2.664,2.6645,1473
20170301|2017-02-02 20:00,3,2.6645,2.6655,2.6475,2.6505,3109
20170301|2017-02-02 20:30,3,2.6505,2.652,2.6435,2.6475,2035
20170301|2017-02-02 21:00,3,2.6475,2.6475,2.64,2.6415,2469
20170301|2017-02-02 21:30,3,2.642,2.6445,2.638,2.6445,777
20170301|2017-02-02 22:00,3,2.6445,2.6485,2.6445,2.648,435
20170301|2017-02-02 22:30,3,2.648,2.649,2.6465,2.6475,245
20170301|2017-02-02 23:00,3,2.6475,2.649,2.6465,2.6475,373
20170301|2017-02-02 23:30,3,2.6475,2.654,2.647,2.6535,1156
20170301|2017-02-03 00:00,3,2.653,2.654,2.6455,2.646,625
20170301|2017-02-03 00:30,3,2.646,2.6525,2.645,2.6525,721
20170301|2017-02-03 01:00,3,2.652,2.6545,2.6495,2.654,677
20170301|2017-02-03 01:30,3,2.654,2.657,2.652,2.656,775
20170301|2017-02-03 02:00,3,2.656,2.656,2.646,2.6475,902
20170301|2017-02-03 02:30,3,2.6475,2.6525,2.645,2.652,609
20170301|2017-02-03 03:00,3,2.652,2.6575,2.652,2.656,680
20170301|2017-02-03 03:30,3,2.6565,2.657,2.6485,2.65,614
20170301|2017-02-03 04:00,3,2.6495,2.6525,2.6495,2.6505,289
20170301|2017-02-03 04:30,3,2.6505,2.6565,2.65,2.6565,745
20170301|2017-02-03 05:00,3,2.656,2.6635,2.6545,2.6635,1034
20170301|2017-02-03 05:30,3,2.6635,2.6645,2.659,2.6595,946
20170301|2017-02-03 06:00,3,2.6595,2.6625,2.656,2.659,760
20170301|2017-02-03 06:30,3,2.6585,2.6595,2.6535,2.6535,1496
20170301|2017-02-03 07:00,3,2.6535,2.6585,2.6455,2.655,3117
20170301|2017-02-03 07:30,3,2.6545,2.6595,2.6365,2.642,5623
20170301|2017-02-03 08:00,3,2.6425,2.646,2.6325,2.6375,4054
20170301|2017-02-03 08:30,3,2.6375,2.6405,2.633,2.639,4846
20170301|2017-02-03 09:00,3,2.6385,2.649,2.638,2.645,2630
20170301|2017-02-03 09:30,3,2.645,2.651,2.6355,2.6365,3575
20170301|2017-02-03 10:00,3,2.636,2.6375,2.623,2.626,5634
20170301|2017-02-03 10:30,3,2.626,2.6265,2.62,2.622,3910
20170301|2017-02-03 11:00,3,2.622,2.622,2.612,2.617,4595
20170301|2017-02-03 11:30,3,2.6165,2.621,2.6135,2.614,2562
20170301|2017-02-03 12:00,3,2.614,2.62,2.614,2.618,1145
20170301|2017-02-03 12:30,3,2.6185,2.6195,2.616,2.6175,558
20170301|2017-02-03 13:00,3,2.6175,2.62,2.617,2.6175,200
20170301|2017-02-03 13:30,3,2.618,2.6215,2.6175,2.621,317
20170301|2017-02-03 14:00,3,2.621,2.6215,2.62,2.6205,159
20170301|2017-02-03 14:30,3,2.6205,2.6205,2.616,2.6165,312
20170301|2017-02-03 15:00,3,2.617,2.618,2.616,2.616,143
20170301|2017-02-03 15:30,3,2.6165,2.6175,2.615,2.615,168
20170301|2017-02-05 17:00,6,2.6195,2.624,2.615,2.619,414
20170301|2017-02-05 17:30,6,2.6185,2.6225,2.618,2.6185,120
20170301|2017-02-05 18:00,6,2.6185,2.622,2.6185,2.62,133
20170301|2017-02-05 18:30,6,2.62,2.62,2.618,2.619,175
20170301|2017-02-05 19:00,6,2.619,2.6345,2.6185,2.632,2760
20170301|2017-02-05 19:30,6,2.632,2.636,2.6285,2.6305,1208
20170301|2017-02-05 20:00,6,2.6305,2.6325,2.626,2.629,572
20170301|2017-02-05 20:30,6,2.6295,2.6365,2.6285,2.6335,794
20170301|2017-02-05 21:00,6,2.6335,2.639,2.631,2.6345,984
20170301|2017-02-05 21:30,6,2.634,2.6365,2.634,2.6355,159
20170301|2017-02-05 22:00,6,2.636,2.6375,2.633,2.6345,285
20170301|2017-02-05 22:30,6,2.6345,2.6345,2.631,2.633,124
20170301|2017-02-05 23:00,6,2.633,2.636,2.6325,2.633,224
20170301|2017-02-05 23:30,6,2.634,2.636,2.6325,2.633,539
20170301|2017-02-06 00:00,6,2.6325,2.6345,2.629,2.6295,743
20170301|2017-02-06 00:30,6,2.63,2.6325,2.629,2.632,478
20170301|2017-02-06 01:00,6,2.6315,2.6315,2.6235,2.6255,760
20170301|2017-02-06 01:30,6,2.625,2.633,2.624,2.6325,759
20170301|2017-02-06 02:00,6,2.6325,2.633,2.626,2.63,960
20170301|2017-02-06 02:30,6,2.6305,2.631,2.626,2.63,414
20170301|2017-02-06 03:00,6,2.63,2.646,2.63,2.642,1397
20170301|2017-02-06 03:30,6,2.642,2.646,2.639,2.641,722
20170301|2017-02-06 04:00,6,2.6405,2.642,2.638,2.639,424
20170301|2017-02-06 04:30,6,2.6385,2.6425,2.637,2.6375,423
20170301|2017-02-06 05:00,6,2.637,2.6415,2.635,2.6375,1055
20170301|2017-02-06 05:30,6,2.637,2.637,2.6285,2.6305,829
20170301|2017-02-06 06:00,6,2.631,2.634,2.629,2.631,495
20170301|2017-02-06 06:30,6,2.6305,2.635,2.629,2.634,640
20170301|2017-02-06 07:00,6,2.634,2.6405,2.628,2.6315,3206
20170301|2017-02-06 07:30,6,2.6315,2.6405,2.6285,2.639,2220
20170301|2017-02-06 08:00,6,2.6385,2.6415,2.634,2.64,1658
20170301|2017-02-06 08:30,6,2.6405,2.653,2.64,2.6455,4435
20170301|2017-02-06 09:00,6,2.645,2.647,2.6405,2.6465,1917
20170301|2017-02-06 09:30,6,2.6465,2.6485,2.643,2.646,2186
20170301|2017-02-06 10:00,6,2.646,2.657,2.646,2.655,4493
20170301|2017-02-06 10:30,6,2.655,2.6555,2.648,2.6545,2419
20170301|2017-02-06 11:00,6,2.654,2.654,2.6485,2.6505,1291
20170301|2017-02-06 11:30,6,2.651,2.654,2.6495,2.651,1841
20170301|2017-02-06 12:00,6,2.651,2.6535,2.6505,2.651,1149
20170301|2017-02-06 12:30,6,2.651,2.6525,2.6495,2.6515,570
20170301|2017-02-06 13:00,6,2.652,2.6525,2.648,2.6495,404
20170301|2017-02-06 13:30,6,2.6495,2.651,2.647,2.6495,635
20170301|2017-02-06 14:00,6,2.6495,2.6515,2.648,2.65,316
20170301|2017-02-06 14:30,6,2.65,2.651,2.6485,2.649,133
20170301|2017-02-06 15:00,6,2.649,2.652,2.648,2.6505,220
20170301|2017-02-06 15:30,6,2.6505,2.652,2.65,2.652,271
20170301|2017-02-06 17:00,7,2.649,2.6505,2.6465,2.648,199
20170301|2017-02-06 17:30,7,2.648,2.65,2.648,2.6495,71
20170301|2017-02-06 18:00,7,2.649,2.6495,2.649,2.6495,55
20170301|2017-02-06 18:30,7,2.6495,2.6525,2.6475,2.6475,260
20170301|2017-02-06 19:00,7,2.648,2.652,2.6435,2.6435,1161
20170301|2017-02-06 19:30,7,2.644,2.648,2.6425,2.6475,491
20170301|2017-02-06 20:00,7,2.647,2.6485,2.6435,2.6455,428
20170301|2017-02-06 20:30,7,2.6455,2.6475,2.6425,2.6435,431
20170301|2017-02-06 21:00,7,2.6435,2.6435,2.638,2.642,826
20170301|2017-02-06 21:30,7,2.642,2.642,2.6385,2.639,311
20170301|2017-02-06 22:00,7,2.6385,2.642,2.638,2.6405,201
20170301|2017-02-06 22:30,7,2.64,2.6405,2.636,2.6385,263
20170301|2017-02-06 23:00,7,2.6385,2.6405,2.6385,2.6395,127
20170301|2017-02-06 23:30,7,2.6395,2.645,2.638,2.6445,710
20170301|2017-02-07 00:00,7,2.6445,2.6565,2.6435,2.652,1310
20170301|2017-02-07 00:30,7,2.6515,2.6535,2.6435,2.644,896
20170301|2017-02-07 01:00,7,2.6445,2.647,2.641,2.642,644
20170301|2017-02-07 01:30,7,2.642,2.642,2.634,2.635,751
20170301|2017-02-07 02:00,7,2.6355,2.6375,2.6235,2.6345,1860
20170301|2017-02-07 02:30,7,2.6345,2.6385,2.632,2.637,956
20170301|2017-02-07 03:00,7,2.6365,2.6365,2.6275,2.629,369
20170301|2017-02-07 03:30,7,2.629,2.634,2.6255,2.6315,734
20170301|2017-02-07 04:00,7,2.6315,2.637,2.63,2.636,342
20170301|2017-02-07 04:30,7,2.6355,2.642,2.6335,2.64,790
20170301|2017-02-07 05:00,7,2.6395,2.642,2.6365,2.639,562
20170301|2017-02-07 05:30,7,2.6385,2.642,2.635,2.6395,323
20170301|2017-02-07 06:00,7,2.64,2.6415,2.637,2.6395,395
20170301|2017-02-07 06:30,7,2.639,2.643,2.637,2.638,915
20170301|2017-02-07 07:00,7,2.638,2.6405,2.6285,2.637,3585
20170301|2017-02-07 07:30,7,2.637,2.639,2.6345,2.639,1431
20170301|2017-02-07 08:00,7,2.639,2.6435,2.634,2.6435,2189
20170301|2017-02-07 08:30,7,2.6435,2.652,2.6415,2.643,3661
20170301|2017-02-07 09:00,7,2.6425,2.6455,2.6375,2.6425,2160
20170301|2017-02-07 09:30,7,2.6425,2.6425,2.635,2.637,1442
20170301|2017-02-07 10:00,7,2.6365,2.638,2.632,2.6365,2102
20170301|2017-02-07 10:30,7,2.636,2.637,2.6275,2.628,2367
20170301|2017-02-07 11:00,7,2.6285,2.6325,2.628,2.631,631
20170301|2017-02-07 11:30,7,2.631,2.633,2.6275,2.6315,1662
20170301|2017-02-07 12:00,7,2.6315,2.635,2.6305,2.6315,796
20170301|2017-02-07 12:30,7,2.6315,2.6345,2.6315,2.6335,281
20170301|2017-02-07 13:00,7,2.6335,2.634,2.6315,2.6315,125
20170301|2017-02-07 13:30,7,2.6315,2.633,2.6315,2.633,165
20170301|2017-02-07 14:00,7,2.6335,2.634,2.6315,2.632,120
20170301|2017-02-07 14:30,7,2.6325,2.6355,2.6325,2.6355,163
20170301|2017-02-07 15:00,7,2.6345,2.6355,2.634,2.635,83
20170301|2017-02-07 15:30,7,2.6345,2.6385,2.63,2.636,471
20170301|2017-02-07 17:00,8,2.6385,2.6395,2.636,2.6385,381
20170301|2017-02-07 17:30,8,2.6385,2.639,2.636,2.637,157
20170301|2017-02-07 18:00,8,2.6375,2.639,2.636,2.6375,221
20170301|2017-02-07 18:30,8,2.6375,2.639,2.634,2.6355,224
20170301|2017-02-07 19:00,8,2.6355,2.6495,2.632,2.649,1963
20170301|2017-02-07 19:30,8,2.6485,2.67,2.645,2.6695,4157
20170301|2017-02-07 20:00,8,2.6695,2.6755,2.6655,2.6675,2457
20170301|2017-02-07 20:30,8,2.667,2.6715,2.6645,2.6645,1834
20170301|2017-02-07 21:00,8,2.665,2.666,2.6585,2.663,1342
20170301|2017-02-07 21:30,8,2.6635,2.664,2.66,2.664,181
20170301|2017-02-07 22:00,8,2.664,2.6675,2.664,2.666,463
20170301|2017-02-07 22:30,8,2.6655,2.6655,2.6635,2.664,246
20170301|2017-02-07 23:00,8,2.664,2.6655,2.6635,2.6645,125
20170301|2017-02-07 23:30,8,2.665,2.6685,2.663,2.6645,829
20170301|2017-02-08 00:00,8,2.665,2.6695,2.665,2.668,642
20170301|2017-02-08 00:30,8,2.6685,2.6785,2.6655,2.6775,2186
20170301|2017-02-08 01:00,8,2.6775,2.678,2.672,2.6735,617
20170301|2017-02-08 01:30,8,2.6735,2.6845,2.673,2.683,1742
20170301|2017-02-08 02:00,8,2.6835,2.691,2.672,2.6735,2134
20170301|2017-02-08 02:30,8,2.673,2.678,2.6725,2.675,584
20170301|2017-02-08 03:00,8,2.6755,2.679,2.6735,2.677,616
20170301|2017-02-08 03:30,8,2.6765,2.6765,2.6705,2.6725,440
20170301|2017-02-08 04:00,8,2.673,2.673,2.668,2.6705,751
20170301|2017-02-08 04:30,8,2.6705,2.673,2.669,2.669,473
20170301|2017-02-08 05:00,8,2.6695,2.672,2.667,2.6715,683
20170301|2017-02-08 05:30,8,2.672,2.6735,2.67,2.6705,372
20170301|2017-02-08 06:00,8,2.6705,2.674,2.6705,2.6725,404
20170301|2017-02-08 06:30,8,2.673,2.673,2.668,2.672,912
20170301|2017-02-08 07:00,8,2.6715,2.687,2.6685,2.672,5383
20170301|2017-02-08 07:30,8,2.6715,2.6785,2.67,2.678,2618
20170301|2017-02-08 08:00,8,2.678,2.6855,2.677,2.681,2751
20170301|2017-02-08 08:30,8,2.6805,2.683,2.673,2.6795,2951
20170301|2017-02-08 09:00,8,2.6795,2.684,2.6705,2.673,2386
20170301|2017-02-08 09:30,8,2.673,2.6805,2.6725,2.6795,1782
20170301|2017-02-08 10:00,8,2.679,2.6815,2.6735,2.6755,2601
20170301|2017-02-08 10:30,8,2.676,2.6785,2.673,2.674,1646
20170301|2017-02-08 11:00,8,2.6745,2.677,2.6735,2.6735,736
20170301|2017-02-08 11:30,8,2.6735,2.674,2.6655,2.6655,2618
20170301|2017-02-08 12:00,8,2.6655,2.669,2.6635,2.6635,1332
20170301|2017-02-08 12:30,8,2.6635,2.666,2.662,2.6635,873
20170301|2017-02-08 13:00,8,2.6635,2.669,2.663,2.669,428
20170301|2017-02-08 13:30,8,2.6685,2.669,2.6675,2.668,110
20170301|2017-02-08 14:00,8,2.668,2.6685,2.667,2.668,162
20170301|2017-02-08 14:30,8,2.6675,2.6675,2.6645,2.665,261
20170301|2017-02-08 15:00,8,2.665,2.6675,2.6645,2.667,173
20170301|2017-02-08 15:30,8,2.667,2.6675,2.6645,2.6645,108
20170301|2017-02-08 17:00,9,2.666,2.6705,2.6655,2.67,203
20170301|2017-02-08 17:30,9,2.6705,2.6705,2.6685,2.6695,79
20170301|2017-02-08 18:00,9,2.6695,2.6705,2.6695,2.6695,117
20170301|2017-02-08 18:30,9,2.6695,2.671,2.6645,2.67,518
20170301|2017-02-08 19:00,9,2.6695,2.673,2.667,2.6685,1453
20170301|2017-02-08 19:30,9,2.6685,2.6735,2.6675,2.6725,535
20170301|2017-02-08 20:00,9,2.673,2.675,2.672,2.673,516
20170301|2017-02-08 20:30,9,2.6735,2.6735,2.669,2.672,504
20170301|2017-02-08 21:00,9,2.672,2.675,2.67,2.675,331
20170301|2017-02-08 21:30,9,2.675,2.675,2.672,2.6745,190
20170301|2017-02-08 22:00,9,2.674,2.675,2.6715,2.6715,135
20170301|2017-02-08 22:30,9,2.672,2.6745,2.6705,2.6725,547
20170301|2017-02-08 23:00,9,2.6725,2.6735,2.672,2.672,78
20170301|2017-02-08 23:30,9,2.6725,2.673,2.667,2.667,587
20170301|2017-02-09 00:00,9,2.6665,2.6675,2.6555,2.6655,1968
20170301|2017-02-09 00:30,9,2.6655,2.6695,2.661,2.6665,1219
20170301|2017-02-09 01:00,9,2.6665,2.669,2.664,2.6675,395
20170301|2017-02-09 01:30,9,2.668,2.673,2.6645,2.665,629
20170301|2017-02-09 02:00,9,2.665,2.6665,2.659,2.663,910
20170301|2017-02-09 02:30,9,2.6625,2.6645,2.658,2.66,542
20170301|2017-02-09 03:00,9,2.6595,2.6685,2.6595,2.667,789
20170301|2017-02-09 03:30,9,2.6665,2.674,2.666,2.671,913
20170301|2017-02-09 04:00,9,2.67,2.671,2.6615,2.6645,540
20170301|2017-02-09 04:30,9,2.6645,2.6655,2.661,2.6625,267
20170301|2017-02-09 05:00,9,2.662,2.6695,2.6615,2.666,729
20170301|2017-02-09 05:30,9,2.6655,2.6715,2.6645,2.669,552
20170301|2017-02-09 06:00,9,2.6695,2.6715,2.6645,2.6715,559
20170301|2017-02-09 06:30,9,2.6715,2.6715,2.667,2.67,568
20170301|2017-02-09 07:00,9,2.6695,2.6715,2.659,2.6625,2402
20170301|2017-02-09 07:30,9,2.663,2.6685,2.65,2.668,4285
20170301|2017-02-09 08:00,9,2.668,2.672,2.6645,2.6705,2840
20170301|2017-02-09 08:30,9,2.6705,2.6765,2.665,2.6665,3504
20170301|2017-02-09 09:00,9,2.6665,2.6715,2.662,2.665,2331
20170301|2017-02-09 09:30,9,2.6645,2.6645,2.644,2.648,6008
20170301|2017-02-09 10:00,9,2.648,2.6515,2.641,2.651,3115
20170301|2017-02-09 10:30,9,2.6515,2.6525,2.642,2.648,1865
20170301|2017-02-09 11:00,9,2.6475,2.6505,2.646,2.6495,927
20170301|2017-02-09 11:30,9,2.6495,2.6545,2.6495,2.654,2073
20170301|2017-02-09 12:00,9,2.6545,2.655,2.652,2.654,648
20170301|2017-02-09 12:30,9,2.6545,2.657,2.653,2.6555,386
20170301|2017-02-09 13:00,9,2.6555,2.6555,2.6535,2.654,105
20170301|2017-02-09 13:30,9,2.654,2.657,2.654,2.657,232
20170301|2017-02-09 14:00,9,2.6565,2.6615,2.6565,2.6595,411
20170301|2017-02-09 14:30,9,2.6595,2.6595,2.658,2.6585,316
20170301|2017-02-09 15:00,9,2.658,2.6595,2.6575,2.658,69
20170301|2017-02-09 15:30,9,2.6575,2.659,2.657,2.657,118
20170301|2017-02-09 17:00,10,2.6565,2.658,2.655,2.6565,170
20170301|2017-02-09 17:30,10,2.656,2.6575,2.6535,2.6555,129
20170301|2017-02-09 18:00,10,2.6555,2.656,2.6545,2.6545,110
20170301|2017-02-09 18:30,10,2.6545,2.655,2.651,2.6515,210
20170301|2017-02-09 19:00,10,2.651,2.656,2.6365,2.646,2826
20170301|2017-02-09 19:30,10,2.646,2.6495,2.645,2.6455,590
20170301|2017-02-09 20:00,10,2.645,2.648,2.642,2.647,374
20170301|2017-02-09 20:30,10,2.6465,2.648,2.6445,2.648,395
20170301|2017-02-09 21:00,10,2.6485,2.655,2.648,2.654,959
20170301|2017-02-09 21:30,10,2.654,2.6545,2.6525,2.653,221
20170301|2017-02-09 22:00,10,2.653,2.656,2.652,2.655,367
20170301|2017-02-09 22:30,10,2.655,2.655,2.652,2.652,103
20170301|2017-02-09 23:00,10,2.652,2.6535,2.6515,2.6535,133
20170301|2017-02-09 23:30,10,2.6535,2.6685,2.6535,2.667,2003
20170301|2017-02-10 00:00,10,2.667,2.6805,2.6655,2.6795,3624
20170301|2017-02-10 00:30,10,2.679,2.6795,2.668,2.671,1761
20170301|2017-02-10 01:00,10,2.671,2.674,2.6695,2.6695,1006
20170301|2017-02-10 01:30,10,2.67,2.6745,2.67,2.672,500
20170301|2017-02-10 02:00,10,2.672,2.6775,2.6705,2.6755,1092
20170301|2017-02-10 02:30,10,2.675,2.6785,2.673,2.673,710
20170301|2017-02-10 03:00,10,2.6735,2.6975,2.6735,2.6925,4071
20170301|2017-02-10 03:30,10,2.693,2.696,2.69,2.6905,831
20170301|2017-02-10 04:00,10,2.691,2.694,2.6895,2.6935,738
20170301|2017-02-10 04:30,10,2.6935,2.696,2.6905,2.6905,679
20170301|2017-02-10 05:00,10,2.691,2.6915,2.649,2.6595,7114
20170301|2017-02-10 05:30,10,2.6595,2.6685,2.658,2.666,1834
20170301|2017-02-10 06:00,10,2.6665,2.672,2.6655,2.671,1200
20170301|2017-02-10 06:30,10,2.6705,2.673,2.668,2.668,1022
20170301|2017-02-10 07:00,10,2.6685,2.7005,2.668,2.7005,7305
20170301|2017-02-10 07:30,10,2.7005,2.711,2.6965,2.711,6475
20170301|2017-02-10 08:00,10,2.7105,2.727,2.7085,2.722,9318
20170301|2017-02-10 08:30,10,2.722,2.7625,2.7205,2.76,18209
20170301|2017-02-10 09:00,10,2.7595,2.7685,2.753,2.758,10995
20170301|2017-02-10 09:30,10,2.758,2.768,2.756,2.7635,5000
20170301|2017-02-10 10:00,10,2.7635,2.7685,2.763,2.766,4457
20170301|2017-02-10 10:30,10,2.766,2.771,2.764,2.7655,3485
20170301|2017-02-10 11:00,10,2.765,2.769,2.7615,2.7665,1615
20170301|2017-02-10 11:30,10,2.767,2.772,2.7655,2.768,3657
20170301|2017-02-10 12:00,10,2.7675,2.77,2.766,2.769,1022
20170301|2017-02-10 12:30,10,2.769,2.7745,2.7685,2.7695,1365
20170301|2017-02-10 13:00,10,2.77,2.772,2.769,2.771,307
20170301|2017-02-10 13:30,10,2.7705,2.773,2.7695,2.7725,281
20170301|2017-02-10 14:00,10,2.773,2.774,2.772,2.773,225
20170301|2017-02-10 14:30,10,2.7725,2.777,2.772,2.775,490
20170301|2017-02-10 15:00,10,2.775,2.777,2.7725,2.7755,233
20170301|2017-02-10 15:30,10,2.776,2.791,2.775,2.7765,884
20170301|2017-02-12 17:00,13,2.7765,2.7945,2.773,2.78,1262
20170301|2017-02-12 17:30,13,2.779,2.784,2.7775,2.779,292
20170301|2017-02-12 18:00,13,2.7785,2.782,2.777,2.7785,206
20170301|2017-02-12 18:30,13,2.7785,2.7785,2.7695,2.7725,728
20170301|2017-02-12 19:00,13,2.773,2.823,2.772,2.811,9180
20170301|2017-02-12 19:30,13,2.8105,2.8165,2.801,2.811,3186
20170301|2017-02-12 20:00,13,2.811,2.813,2.8035,2.8095,944
20170301|2017-02-12 20:30,13,2.809,2.814,2.805,2.8125,1191
20170301|2017-02-12 21:00,13,2.8125,2.813,2.794,2.794,2791
20170301|2017-02-12 21:30,13,2.794,2.799,2.7925,2.796,498
20170301|2017-02-12 22:00,13,2.7955,2.798,2.794,2.797,325
20170301|2017-02-12 22:30,13,2.797,2.798,2.7945,2.797,276
20170301|2017-02-12 23:00,13,2.7975,2.8005,2.796,2.8005,318
20170301|2017-02-12 23:30,13,2.8005,2.805,2.7955,2.802,1812
20170301|2017-02-13 00:00,13,2.8015,2.81,2.8005,2.807,1351
20170301|2017-02-13 00:30,13,2.807,2.811,2.7985,2.805,1783
20170301|2017-02-13 01:00,13,2.805,2.8055,2.8005,2.803,651
20170301|2017-02-13 01:30,13,2.803,2.809,2.797,2.798,1765
20170301|2017-02-13 02:00,13,2.799,2.8005,2.7825,2.7835,3667
20170301|2017-02-13 02:30,13,2.7835,2.7965,2.7835,2.793,1404
20170301|2017-02-13 03:00,13,2.793,2.7935,2.784,2.7865,929
20170301|2017-02-13 03:30,13,2.7865,2.7875,2.781,2.783,1002
20170301|2017-02-13 04:00,13,2.783,2.783,2.773,2.7765,2369
20170301|2017-02-13 04:30,13,2.7765,2.786,2.776,2.784,766
20170301|2017-02-13 05:00,13,2.7835,2.7915,2.7815,2.7875,760
20170301|2017-02-13 05:30,13,2.788,2.7895,2.7845,2.787,577
20170301|2017-02-13 06:00,13,2.787,2.792,2.785,2.788,971
20170301|2017-02-13 06:30,13,2.788,2.789,2.781,2.7845,1753
20170301|2017-02-13 07:00,13,2.784,2.7955,2.784,2.794,5344
20170301|2017-02-13 07:30,13,2.7935,2.799,2.784,2.7975,3160
20170301|2017-02-13 08:00,13,2.7975,2.7975,2.7805,2.789,3529
20170301|2017-02-13 08:30,13,2.7895,2.795,2.787,2.793,3314
20170301|2017-02-13 09:00,13,2.7925,2.793,2.7865,2.79,2399
20170301|2017-02-13 09:30,13,2.791,2.796,2.79,2.7925,2597
20170301|2017-02-13 10:00,13,2.793,2.793,2.784,2.7845,3404
20170301|2017-02-13 10:30,13,2.785,2.7875,2.7755,2.778,3709
20170301|2017-02-13 11:00,13,2.7785,2.785,2.778,2.7835,1026
20170301|2017-02-13 11:30,13,2.7835,2.7855,2.78,2.783,1976
20170301|2017-02-13 12:00,13,2.7835,2.789,2.783,2.788,994
20170301|2017-02-13 12:30,13,2.7875,2.79,2.787,2.7885,340
20170301|2017-02-13 13:00,13,2.788,2.7885,2.7875,2.788,155
20170301|2017-02-13 13:30,13,2.7875,2.788,2.787,2.787,132
20170301|2017-02-13 14:00,13,2.7875,2.7875,2.786,2.7865,111
20170301|2017-02-13 14:30,13,2.786,2.787,2.784,2.7845,217
20170301|2017-02-13 15:00,13,2.785,2.786,2.7835,2.784,134
20170301|2017-02-13 15:30,13,2.784,2.7845,2.7835,2.7845,121
20170301|2017-02-13 17:00,14,2.7855,2.7875,2.7845,2.7855,142
20170301|2017-02-13 17:30,14,2.786,2.786,2.785,2.7855,48
20170301|2017-02-13 18:00,14,2.786,2.786,2.785,2.785,43
20170301|2017-02-13 18:30,14,2.785,2.787,2.7845,2.787,174
20170301|2017-02-13 19:00,14,2.7875,2.7955,2.785,2.793,1760
20170301|2017-02-13 19:30,14,2.7925,2.796,2.781,2.7825,1840
20170301|2017-02-13 20:00,14,2.7825,2.7865,2.782,2.783,656
20170301|2017-02-13 20:30,14,2.7825,2.7885,2.782,2.7875,633
20170301|2017-02-13 21:00,14,2.7875,2.793,2.7875,2.7925,802
20170301|2017-02-13 21:30,14,2.792,2.7935,2.791,2.791,176
20170301|2017-02-13 22:00,14,2.7915,2.7925,2.79,2.7925,164
20170301|2017-02-13 22:30,14,2.7925,2.794,2.792,2.793,196
20170301|2017-02-13 23:00,14,2.793,2.7935,2.791,2.793,122
20170301|2017-02-13 23:30,14,2.793,2.807,2.792,2.804,1965
20170301|2017-02-14 00:00,14,2.8035,2.811,2.8015,2.8055,2007
20170301|2017-02-14 00:30,14,2.806,2.8065,2.7995,2.805,2174
20170301|2017-02-14 01:00,14,2.8055,2.8055,2.7975,2.7995,607
20170301|2017-02-14 01:30,14,2.7995,2.8015,2.7905,2.793,1048
20170301|2017-02-14 02:00,14,2.793,2.799,2.7915,2.798,961
20170301|2017-02-14 02:30,14,2.798,2.8005,2.7925,2.7925,992
20170301|2017-02-14 03:00,14,2.793,2.8015,2.791,2.7985,1192
20170301|2017-02-14 03:30,14,2.7985,2.8015,2.7955,2.7955,850
20170301|2017-02-14 04:00,14,2.7955,2.7975,2.7935,2.795,491
20170301|2017-02-14 04:30,14,2.794,2.7975,2.7905,2.7955,884
20170301|2017-02-14 05:00,14,2.795,2.796,2.7915,2.7915,554
20170301|2017-02-14 05:30,14,2.791,2.795,2.7885,2.7945,649
20170301|2017-02-14 06:00,14,2.795,2.7985,2.793,2.795,709
20170301|2017-02-14 06:30,14,2.7955,2.803,2.7955,2.802,1226
20170301|2017-02-14 07:00,14,2.802,2.8145,2.771,2.774,11582
20170301|2017-02-14 07:30,14,2.7735,2.774,2.754,2.767,8031
20170301|2017-02-14 08:00,14,2.7675,2.774,2.7645,2.7725,3182
20170301|2017-02-14 08:30,14,2.7725,2.7745,2.761,2.7615,3869
20170301|2017-02-14 09:00,14,2.762,2.767,2.748,2.752,6762
20170301|2017-02-14 09:30,14,2.7525,2.7535,2.728,2.7345,10310
20170301|2017-02-14 10:00,14,2.734,2.7355,2.7135,2.731,8456
20170301|2017-02-14 10:30,14,2.7305,2.737,2.728,2.7345,2785
20170301|2017-02-14 11:00,14,2.734,2.735,2.729,2.732,1074
20170301|2017-02-14 11:30,14,2.7315,2.739,2.7295,2.7375,2158
20170301|2017-02-14 12:00,14,2.7375,2.745,2.7375,2.744,1612
20170301|2017-02-14 12:30,14,2.744,2.748,2.743,2.7435,1023
20170301|2017-02-14 13:00,14,2.7435,2.748,2.743,2.7475,396
20170301|2017-02-14 13:30,14,2.747,2.7475,2.7435,2.7445,214
20170301|2017-02-14 14:00,14,2.7445,2.745,2.742,2.7425,189
20170301|2017-02-14 14:30,14,2.7425,2.744,2.742,2.743,197
20170301|2017-02-14 15:00,14,2.7435,2.7435,2.741,2.7425,181
20170301|2017-02-14 15:30,14,2.7425,2.746,2.741,2.745,323
20170301|2017-02-14 17:00,15,2.743,2.747,2.7405,2.7425,205
20170301|2017-02-14 17:30,15,2.7425,2.7445,2.7415,2.7415,153
20170301|2017-02-14 18:00,15,2.7415,2.743,2.7405,2.742,80
20170301|2017-02-14 18:30,15,2.742,2.742,2.7325,2.7325,390
20170301|2017-02-14 19:00,15,2.7335,2.7515,2.7325,2.7485,2523
20170301|2017-02-14 19:30,15,2.748,2.751,2.7445,2.7485,902
20170301|2017-02-14 20:00,15,2.7485,2.7535,2.7465,2.7505,642
20170301|2017-02-14 20:30,15,2.7505,2.7565,2.7425,2.756,1394
20170301|2017-02-14 21:00,15,2.7555,2.7555,2.7485,2.7505,647
20170301|2017-02-14 21:30,15,2.7505,2.752,2.7485,2.7495,987
20170301|2017-02-14 22:00,15,2.749,2.752,2.7485,2.7505,908
20170301|2017-02-14 22:30,15,2.7505,2.7505,2.7475,2.749,154
20170301|2017-02-14 23:00,15,2.7485,2.7525,2.7485,2.751,190
20170301|2017-02-14 23:30,15,2.7515,2.756,2.7485,2.75,909
20170301|2017-02-15 00:00,15,2.75,2.752,2.7425,2.7455,1370
20170301|2017-02-15 00:30,15,2.7455,2.7475,2.7375,2.7395,1256
20170301|2017-02-15 01:00,15,2.739,2.7415,2.734,2.734,832
20170301|2017-02-15 01:30,15,2.734,2.739,2.729,2.73,904
20170301|2017-02-15 02:00,15,2.7295,2.7395,2.729,2.7385,1250
20170301|2017-02-15 02:30,15,2.738,2.7415,2.7365,2.7405,1348
20170301|2017-02-15 03:00,15,2.7405,2.7495,2.737,2.7395,1510
20170301|2017-02-15 03:30,15,2.7395,2.743,2.7385,2.7395,484
20170301|2017-02-15 04:00,15,2.7385,2.743,2.737,2.741,725
20170301|2017-02-15 04:30,15,2.7405,2.741,2.736,2.74,1138
20170301|2017-02-15 05:00,15,2.7405,2.743,2.738,2.7385,472
20170301|2017-02-15 05:30,15,2.7385,2.75,2.7385,2.75,1222
20170301|2017-02-15 06:00,15,2.7495,2.751,2.7375,2.7385,1489
20170301|2017-02-15 06:30,15,2.739,2.743,2.7375,2.7385,1263
20170301|2017-02-15 07:00,15,2.7385,2.746,2.7195,2.7335,7672
20170301|2017-02-15 07:30,15,2.7335,2.738,2.7265,2.7325,3345
20170301|2017-02-15 08:00,15,2.732,2.7395,2.7265,2.729,3127
20170301|2017-02-15 08:30,15,2.729,2.745,2.723,2.734,5379
20170301|2017-02-15 09:00,15,2.7335,2.745,2.7305,2.741,2360
20170301|2017-02-15 09:30,15,2.7405,2.748,2.74,2.7455,2940
20170301|2017-02-15 10:00,15,2.745,2.753,2.739,2.7455,3466
20170301|2017-02-15 10:30,15,2.7455,2.749,2.7405,2.745,2235
20170301|2017-02-15 11:00,15,2.745,2.7455,2.7395,2.741,970
20170301|2017-02-15 11:30,15,2.741,2.743,2.736,2.7415,1689
20170301|2017-02-15 12:00,15,2.741,2.7445,2.7395,2.7425,779
20170301|2017-02-15 12:30,15,2.742,2.743,2.741,2.742,236
20170301|2017-02-15 13:00,15,2.7425,2.743,2.741,2.7425,159
20170301|2017-02-15 13:30,15,2.7425,2.745,2.741,2.7435,205
20170301|2017-02-15 14:00,15,2.744,2.747,2.742,2.742,279
20170301|2017-02-15 14:30,15,2.742,2.7435,2.7415,2.7415,187
20170301|2017-02-15 15:00,15,2.7415,2.744,2.741,2.742,114
20170301|2017-02-15 15:30,15,2.7425,2.743,2.7405,2.7405,130
20170301|2017-02-15 17:00,16,2.741,2.7425,2.74,2.7415,109
20170301|2017-02-15 17:30,16,2.7415,2.743,2.741,2.743,43
20170301|2017-02-15 18:00,16,2.743,2.7445,2.7425,2.743,137
20170301|2017-02-15 18:30,16,2.7435,2.7435,2.742,2.743,115
20170301|2017-02-15 19:00,16,2.7425,2.761,2.7425,2.758,2906
20170301|2017-02-15 19:30,16,2.757,2.7575,2.747,2.751,2195
20170301|2017-02-15 20:00,16,2.7515,2.754,2.7485,2.7525,513
20170301|2017-02-15 20:30,16,2.7525,2.756,2.751,2.755,617
20170301|2017-02-15 21:00,16,2.755,2.7585,2.752,2.7575,538
20170301|2017-02-15 21:30,16,2.757,2.758,2.755,2.756,172
20170301|2017-02-15 22:00,16,2.756,2.756,2.7535,2.755,125
20170301|2017-02-15 22:30,16,2.755,2.7565,2.754,2.7565,85
20170301|2017-02-15 23:00,16,2.756,2.761,2.7555,2.759,414
20170301|2017-02-15 23:30,16,2.7595,2.763,2.7565,2.759,2127
20170301|2017-02-16 00:00,16,2.7585,2.7595,2.7345,2.74,3029
20170301|2017-02-16 00:30,16,2.7405,2.744,2.7215,2.7325,3515
20170301|2017-02-16 01:00,16,2.732,2.7345,2.7295,2.7305,775
20170301|2017-02-16 01:30,16,2.73,2.7385,2.7275,2.732,1308
20170301|2017-02-16 02:00,16,2.7325,2.7345,2.727,2.734,999
20170301|2017-02-16 02:30,16,2.7345,2.7365,2.7305,2.734,439
20170301|2017-02-16 03:00,16,2.734,2.7425,2.734,2.7365,1346
20170301|2017-02-16 03:30,16,2.737,2.737,2.729,2.7305,803
20170301|2017-02-16 04:00,16,2.731,2.734,2.728,2.733,396
20170301|2017-02-16 04:30,16,2.733,2.734,2.727,2.73,554
20170301|2017-02-16 05:00,16,2.73,2.7305,2.727,2.729,382
20170301|2017-02-16 05:30,16,2.7295,2.7325,2.729,2.731,461
20170301|2017-02-16 06:00,16,2.7315,2.7365,2.7295,2.7335,949
20170301|2017-02-16 06:30,16,2.733,2.7335,2.723,2.7235,2160
20170301|2017-02-16 07:00,16,2.724,2.7345,2.7235,2.7295,3739
20170301|2017-02-16 07:30,16,2.729,2.738,2.7285,2.732,2267
20170301|2017-02-16 08:00,16,2.7315,2.7375,2.7255,2.728,2731
20170301|2017-02-16 08:30,16,2.728,2.7325,2.6935,2.7025,11808
20170301|2017-02-16 09:00,16,2.7025,2.714,2.701,2.7085,4554
20170301|2017-02-16 09:30,16,2.7085,2.7205,2.7085,2.7165,3215
20170301|2017-02-16 10:00,16,2.717,2.72,2.7085,2.7115,2846
20170301|2017-02-16 10:30,16,2.7115,2.7215,2.7095,2.719,2960
20170301|2017-02-16 11:00,16,2.719,2.7205,2.7135,2.7175,1728
20170301|2017-02-16 11:30,16,2.718,2.72,2.7155,2.7185,2123
20170301|2017-02-16 12:00,16,2.718,2.718,2.714,2.7145,487
20170301|2017-02-16 12:30,16,2.715,2.717,2.713,2.7145,403
20170301|2017-02-16 13:00,16,2.7145,2.716,2.714,2.715,149
20170301|2017-02-16 13:30,16,2.7155,2.716,2.715,2.7155,79
20170301|2017-02-16 14:00,16,2.7155,2.716,2.714,2.715,78
20170301|2017-02-16 14:30,16,2.715,2.715,2.7125,2.7125,160
20170301|2017-02-16 15:00,16,2.7125,2.7135,2.7125,2.7135,65
20170301|2017-02-16 15:30,16,2.7135,2.7135,2.711,2.711,274
20170301|2017-02-16 17:00,17,2.7105,2.713,2.707,2.7075,349
20170301|2017-02-16 17:30,17,2.708,2.708,2.704,2.7075,193
20170301|2017-02-16 18:00,17,2.707,2.7075,2.7055,2.7075,146
20170301|2017-02-16 18:30,17,2.7075,2.709,2.7075,2.709,241
20170301|2017-02-16 19:00,17,2.709,2.7255,2.7085,2.7245,2561
20170301|2017-02-16 19:30,17,2.7245,2.735,2.7215,2.7245,1982
20170301|2017-02-16 20:00,17,2.7245,2.7245,2.714,2.7205,1027
20170301|2017-02-16 20:30,17,2.721,2.722,2.7175,2.721,577
20170301|2017-02-16 21:00,17,2.721,2.7275,2.7195,2.7225,573
20170301|2017-02-16 21:30,17,2.722,2.7225,2.718,2.7185,245
20170301|2017-02-16 22:00,17,2.7185,2.7195,2.718,2.719,50
20170301|2017-02-16 22:30,17,2.719,2.721,2.7185,2.7205,67
20170301|2017-02-16 23:00,17,2.7205,2.7225,2.7185,2.721,173
20170301|2017-02-16 23:30,17,2.7215,2.7235,2.707,2.7075,1507
20170301|2017-02-17 00:00,17,2.707,2.7145,2.7035,2.7105,1735
20170301|2017-02-17 00:30,17,2.7105,2.7185,2.706,2.7075,1105
20170301|2017-02-17 01:00,17,2.7075,2.711,2.7065,2.711,546
20170301|2017-02-17 01:30,17,2.711,2.7115,2.7025,2.7045,880
20170301|2017-02-17 02:00,17,2.705,2.709,2.699,2.705,1088
20170301|2017-02-17 02:30,17,2.705,2.7065,2.702,2.706,709
20170301|2017-02-17 03:00,17,2.7055,2.707,2.699,2.7015,773
20170301|2017-02-17 03:30,17,2.701,2.7055,2.6995,2.7045,522
20170301|2017-02-17 04:00,17,2.7045,2.7045,2.6995,2.7015,412
20170301|2017-02-17 04:30,17,2.702,2.702,2.688,2.69,2179
20170301|2017-02-17 05:00,17,2.69,2.695,2.682,2.6925,1738
20170301|2017-02-17 05:30,17,2.693,2.7005,2.693,2.6995,816
20170301|2017-02-17 06:00,17,2.699,2.6995,2.6925,2.694,878
20170301|2017-02-17 06:30,17,2.694,2.697,2.6935,2.6965,527
20170301|2017-02-17 07:00,17,2.6965,2.7035,2.6885,2.69,3908
20170301|2017-02-17 07:30,17,2.69,2.6955,2.6855,2.687,2496
20170301|2017-02-17 08:00,17,2.687,2.6915,2.678,2.6815,3133
20170301|2017-02-17 08:30,17,2.6815,2.696,2.678,2.6945,3841
20170301|2017-02-17 09:00,17,2.695,2.707,2.6935,2.7005,3177
20170301|2017-02-17 09:30,17,2.7005,2.704,2.697,2.6985,1781
20170301|2017-02-17 10:00,17,2.6985,2.702,2.693,2.699,1874
20170301|2017-02-17 10:30,17,2.6985,2.7045,2.698,2.701,2052
20170301|2017-02-17 11:00,17,2.701,2.707,2.6995,2.703,1537
20170301|2017-02-17 11:30,17,2.7035,2.7085,2.7025,2.7075,1535
20170301|2017-02-17 12:00,17,2.7075,2.7095,2.706,2.707,610
20170301|2017-02-17 12:30,17,2.707,2.7075,2.704,2.7055,339
20170301|2017-02-17 13:00,17,2.706,2.707,2.7045,2.7065,136
20170301|2017-02-17 13:30,17,2.707,2.7085,2.705,2.705,157
20170301|2017-02-17 14:00,17,2.7055,2.707,2.7055,2.7065,47
20170301|2017-02-17 14:30,17,2.706,2.71,2.7055,2.7095,148
20170301|2017-02-17 15:00,17,2.71,2.71,2.7075,2.7075,117
20170301|2017-02-17 15:30,17,2.708,2.71,2.7065,2.7065,161
20170301|2017-02-19 17:00,21,2.707,2.7145,2.701,2.7115,439
20170301|2017-02-19 17:30,21,2.711,2.712,2.71,2.71,142
20170301|2017-02-19 18:00,21,2.71,2.7105,2.709,2.71,125
20170301|2017-02-19 18:30,21,2.71,2.71,2.706,2.7075,288
20170301|2017-02-19 19:00,21,2.7075,2.7185,2.7,2.717,3628
20170301|2017-02-19 19:30,21,2.7165,2.721,2.715,2.72,1191
20170301|2017-02-19 20:00,21,2.72,2.721,2.715,2.716,671
20170301|2017-02-19 20:30,21,2.716,2.719,2.711,2.713,775
20170301|2017-02-19 21:00,21,2.7125,2.7175,2.7105,2.715,836
20170301|2017-02-19 21:30,21,2.7155,2.7165,2.7135,2.7145,51
20170301|2017-02-19 22:00,21,2.7145,2.716,2.7145,2.715,60
20170301|2017-02-19 22:30,21,2.715,2.7155,2.714,2.7145,78
20170301|2017-02-19 23:00,21,2.7145,2.715,2.713,2.7145,83
20170301|2017-02-19 23:30,21,2.715,2.7305,2.715,2.7255,1618
20170301|2017-02-20 00:00,21,2.7255,2.7275,2.7225,2.725,750
20170301|2017-02-20 00:30,21,2.7245,2.73,2.7235,2.7275,795
20170301|2017-02-20 01:00,21,2.728,2.731,2.726,2.7265,509
20170301|2017-02-20 01:30,21,2.7265,2.7295,2.722,2.725,498
20170301|2017-02-20 02:00,21,2.7255,2.7275,2.721,2.727,760
20170301|2017-02-20 02:30,21,2.7275,2.7285,2.722,2.724,706
20170301|2017-02-20 03:00,21,2.724,2.7275,2.7225,2.7245,732
20170301|2017-02-20 03:30,21,2.7245,2.727,2.7225,2.7255,579
20170301|2017-02-20 04:00,21,2.7255,2.7265,2.7235,2.7265,375
20170301|2017-02-20 04:30,21,2.7265,2.7275,2.7235,2.725,634
20170301|2017-02-20 05:00,21,2.7255,2.7255,2.722,2.7235,413
20170301|2017-02-20 05:30,21,2.723,2.728,2.7225,2.725,565
20170301|2017-02-20 06:00,21,2.7255,2.7255,2.72,2.722,641
20170301|2017-02-20 06:30,21,2.7215,2.732,2.7215,2.7315,1394
20170301|2017-02-20 07:00,21,2.7315,2.738,2.728,2.733,2831
20170301|2017-02-20 07:30,21,2.733,2.733,2.726,2.732,1449
20170301|2017-02-20 08:00,21,2.732,2.735,2.7305,2.732,626
20170301|2017-02-20 08:30,21,2.7325,2.735,2.7285,2.733,1514
20170301|2017-02-20 09:00,21,2.733,2.7425,2.732,2.742,1390
20170301|2017-02-20 09:30,21,2.7415,2.7515,2.7415,2.748,1918
20170301|2017-02-20 10:00,21,2.748,2.7495,2.743,2.7455,1050
20170301|2017-02-20 10:30,21,2.746,2.749,2.745,2.747,1170
20170301|2017-02-20 11:00,21,2.747,2.75,2.7455,2.75,597
20170301|2017-02-20 11:30,21,2.75,2.751,2.7465,2.75,436
20170301|2017-02-20 17:00,21,2.745,2.7485,2.7445,2.7475,265
20170301|2017-02-20 17:30,21,2.748,2.751,2.7475,2.75,149
20170301|2017-02-20 18:00,21,2.7505,2.753,2.749,2.7505,136
20170301|2017-02-20 18:30,21,2.75,2.751,2.7465,2.75,251
20170301|2017-02-20 19:00,21,2.7495,2.753,2.7425,2.7525,1476
20170301|2017-02-20 19:30,21,2.7525,2.7575,2.7465,2.7565,1133
20170301|2017-02-20 20:00,21,2.7565,2.7585,2.754,2.758,931
20170301|2017-02-20 20:30,21,2.7585,2.7585,2.7525,2.756,671
20170301|2017-02-20 21:00,21,2.7565,2.7575,2.7395,2.742,1703
20170301|2017-02-20 21:30,21,2.7415,2.7455,2.7405,2.7435,289
20170301|2017-02-20 22:00,21,2.7435,2.7435,2.736,2.741,488
20170301|2017-02-20 22:30,21,2.741,2.742,2.7385,2.7415,187
20170301|2017-02-20 23:00,21,2.7415,2.743,2.74,2.74,166
20170301|2017-02-20 23:30,21,2.74,2.7445,2.737,2.7425,736
20170301|2017-02-21 00:00,21,2.7425,2.743,2.736,2.7405,844
20170301|2017-02-21 00:30,21,2.74,2.7405,2.7335,2.7365,631
20170301|2017-02-21 01:00,21,2.737,2.7395,2.734,2.7375,545
20170301|2017-02-21 01:30,21,2.737,2.739,2.7335,2.7335,322
20170301|2017-02-21 02:00,21,2.7335,2.737,2.7315,2.7325,856
20170301|2017-02-21 02:30,21,2.7325,2.741,2.7315,2.7395,876
20170301|2017-02-21 03:00,21,2.739,2.7395,2.7325,2.734,876
20170301|2017-02-21 03:30,21,2.7335,2.7395,2.7335,2.7365,566
20170301|2017-02-21 04:00,21,2.737,2.7425,2.7345,2.7425,565
20170301|2017-02-21 04:30,21,2.742,2.7475,2.7395,2.7465,879
20170301|2017-02-21 05:00,21,2.747,2.747,2.741,2.7445,594
20170301|2017-02-21 05:30,21,2.744,2.746,2.7415,2.742,429
20170301|2017-02-21 06:00,21,2.7425,2.7445,2.7405,2.7415,436
20170301|2017-02-21 06:30,21,2.742,2.744,2.7405,2.743,600
20170301|2017-02-21 07:00,21,2.743,2.749,2.739,2.742,2872
20170301|2017-02-21 07:30,21,2.7425,2.746,2.74,2.7435,1306
20170301|2017-02-21 08:00,21,2.7435,2.7515,2.743,2.75,1982
20170301|2017-02-21 08:30,21,2.75,2.7525,2.7365,2.7475,4829
20170301|2017-02-21 09:00,21,2.748,2.7515,2.7435,2.751,1537
20170301|2017-02-21 09:30,21,2.7515,2.757,2.7515,2.754,2057
20170301|2017-02-21 10:00,21,2.754,2.7555,2.7505,2.752,1501
20170301|2017-02-21 10:30,21,2.752,2.753,2.739,2.7445,2715
20170301|2017-02-21 11:00,21,2.745,2.748,2.7445,2.7465,613
20170301|2017-02-21 11:30,21,2.7465,2.7485,2.7445,2.746,1534
20170301|2017-02-21 12:00,21,2.746,2.7485,2.745,2.7455,627
20170301|2017-02-21 12:30,21,2.745,2.7455,2.743,2.7435,303
20170301|2017-02-21 13:00,21,2.7435,2.744,2.7395,2.7395,286
20170301|2017-02-21 13:30,21,2.7395,2.741,2.739,2.7395,205
20170301|2017-02-21 14:00,21,2.7395,2.7395,2.737,2.7395,452
20170301|2017-02-21 14:30,21,2.7395,2.7415,2.739,2.7405,132
20170301|2017-02-21 15:00,21,2.74,2.74,2.7385,2.739,66
20170301|2017-02-21 15:30,21,2.7395,2.7425,2.739,2.742,92
20170301|2017-02-21 17:00,22,2.742,2.7425,2.7415,2.742,84
20170301|2017-02-21 17:30,22,2.742,2.7425,2.741,2.741,36
20170301|2017-02-21 18:00,22,2.741,2.744,2.741,2.7415,106
20170301|2017-02-21 18:30,22,2.7415,2.744,2.7415,2.744,101
20170301|2017-02-21 19:00,22,2.7435,2.7495,2.735,2.741,1578
20170301|2017-02-21 19:30,22,2.741,2.745,2.741,2.742,446
20170301|2017-02-21 20:00,22,2.7415,2.747,2.7345,2.7435,1502
20170301|2017-02-21 20:30,22,2.744,2.7445,2.738,2.738,528
20170301|2017-02-21 21:00,22,2.738,2.74,2.732,2.733,1310
20170301|2017-02-21 21:30,22,2.733,2.7375,2.733,2.734,206
20170301|2017-02-21 22:00,22,2.7345,2.738,2.734,2.737,147
20170301|2017-02-21 22:30,22,2.737,2.737,2.7365,2.7365,25
20170301|2017-02-21 23:00,22,2.736,2.7375,2.7335,2.7355,375
20170301|2017-02-21 23:30,22,2.7355,2.7365,2.721,2.7275,2582
20170301|2017-02-22 00:00,22,2.7275,2.729,2.724,2.7265,795
20170301|2017-02-22 00:30,22,2.726,2.7275,2.7215,2.7265,910
20170301|2017-02-22 01:00,22,2.7265,2.7285,2.7235,2.725,639
20170301|2017-02-22 01:30,22,2.7255,2.727,2.7225,2.725,302
20170301|2017-02-22 02:00,22,2.7255,2.7265,2.7205,2.7255,1050
20170301|2017-02-22 02:30,22,2.7255,2.7285,2.722,2.7265,983
20170301|2017-02-22 03:00,22,2.727,2.733,2.7265,2.7265,1667
20170301|2017-02-22 03:30,22,2.7265,2.7355,2.726,2.7295,984
20170301|2017-02-22 04:00,22,2.73,2.7315,2.724,2.7245,449
20170301|2017-02-22 04:30,22,2.724,2.725,2.71,2.712,1753
20170301|2017-02-22 05:00,22,2.712,2.718,2.7115,2.715,1288
20170301|2017-02-22 05:30,22,2.7145,2.7175,2.7135,2.714,499
20170301|2017-02-22 06:00,22,2.7135,2.7165,2.713,2.715,453
20170301|2017-02-22 06:30,22,2.715,2.716,2.7125,2.7145,848
20170301|2017-02-22 07:00,22,2.7155,2.7325,2.7125,2.73,4070
20170301|2017-02-22 07:30,22,2.73,2.731,2.7205,2.725,1578
20170301|2017-02-22 08:00,22,2.725,2.725,2.715,2.7195,1495
20170301|2017-02-22 08:30,22,2.7195,2.727,2.718,2.726,2161
20170301|2017-02-22 09:00,22,2.726,2.7315,2.7225,2.729,1421
20170301|2017-02-22 09:30,22,2.729,2.741,2.7245,2.7365,3340
20170301|2017-02-22 10:00,22,2.7365,2.7375,2.7305,2.7355,2107
20170301|2017-02-22 10:30,22,2.7355,2.7405,2.732,2.7385,1396
20170301|2017-02-22 11:00,22,2.7385,2.7385,2.7345,2.736,760
20170301|2017-02-22 11:30,22,2.7355,2.7385,2.7325,2.7335,1558
20170301|2017-02-22 12:00,22,2.734,2.7355,2.7305,2.7305,744
20170301|2017-02-22 12:30,22,2.7305,2.7325,2.729,2.731,357
20170301|2017-02-22 13:00,22,2.731,2.7375,2.73,2.735,406
20170301|2017-02-22 13:30,22,2.7355,2.736,2.7335,2.734,84
20170301|2017-02-22 14:00,22,2.734,2.7355,2.734,2.7345,69
20170301|2017-02-22 14:30,22,2.735,2.735,2.7325,2.7335,146
20170301|2017-02-22 15:00,22,2.7335,2.734,2.732,2.7335,74
20170301|2017-02-22 15:30,22,2.734,2.736,2.734,2.736,98
20170301|2017-02-22 17:00,23,2.7365,2.7385,2.736,2.7365,125
20170301|2017-02-22 17:30,23,2.7365,2.7365,2.735,2.736,39
20170301|2017-02-22 18:00,23,2.736,2.7385,2.735,2.738,258
20170301|2017-02-22 18:30,23,2.738,2.738,2.7345,2.7365,278
20170301|2017-02-22 19:00,23,2.7365,2.738,2.726,2.727,1160
20170301|2017-02-22 19:30,23,2.7265,2.732,2.7245,2.725,510
20170301|2017-02-22 20:00,23,2.725,2.731,2.723,2.724,544
20170301|2017-02-22 20:30,23,2.7235,2.7235,2.717,2.722,989
20170301|2017-02-22 21:00,23,2.7215,2.7225,2.7185,2.721,454
20170301|2017-02-22 21:30,23,2.721,2.7215,2.719,2.72,176
20170301|2017-02-22 22:00,23,2.7195,2.7235,2.7195,2.723,322
20170301|2017-02-22 22:30,23,2.723,2.7245,2.722,2.722,146
20170301|2017-02-22 23:00,23,2.7215,2.7225,2.72,2.7225,164
20170301|2017-02-22 23:30,23,2.722,2.722,2.6995,2.705,3407
20170301|2017-02-23 00:00,23,2.7055,2.709,2.7015,2.705,1374
20170301|2017-02-23 00:30,23,2.7045,2.7105,2.6985,2.7095,1544
20170301|2017-02-23 01:00,23,2.7095,2.7145,2.706,2.7125,677
20170301|2017-02-23 01:30,23,2.7125,2.7145,2.7095,2.7115,381
20170301|2017-02-23 02:00,23,2.7115,2.7135,2.709,2.7105,666
20170301|2017-02-23 02:30,23,2.7105,2.7125,2.7055,2.7095,586
20170301|2017-02-23 03:00,23,2.71,2.7115,2.707,2.709,512
20170301|2017-02-23 03:30,23,2.709,2.7115,2.705,2.707,631
20170301|2017-02-23 04:00,23,2.7065,2.7085,2.704,2.7075,321
20170301|2017-02-23 04:30,23,2.7075,2.7085,2.705,2.707,277
20170301|2017-02-23 05:00,23,2.706,2.7155,2.706,2.7145,716
20170301|2017-02-23 05:30,23,2.714,2.715,2.713,2.714,358
20170301|2017-02-23 06:00,23,2.714,2.715,2.7115,2.7145,466
20170301|2017-02-23 06:30,23,2.7145,2.726,2.7145,2.725,2178
20170301|2017-02-23 07:00,23,2.7245,2.7275,2.72,2.7225,2344
20170301|2017-02-23 07:30,23,2.723,2.7235,2.706,2.7085,3099
20170301|2017-02-23 08:00,23,2.709,2.713,2.7065,2.711,1426
20170301|2017-02-23 08:30,23,2.711,2.712,2.7015,2.707,2802
20170301|2017-02-23 09:00,23,2.7065,2.7065,2.672,2.6755,8284
20170301|2017-02-23 09:30,23,2.6755,2.6775,2.6675,2.6705,4586
20170301|2017-02-23 10:00,23,2.671,2.673,2.6455,2.652,7225
20170301|2017-02-23 10:30,23,2.6525,2.6575,2.6465,2.649,3667
20170301|2017-02-23 11:00,23,2.649,2.6515,2.647,2.648,911
20170301|2017-02-23 11:30,23,2.648,2.6495,2.639,2.642,2340
20170301|2017-02-23 12:00,23,2.6425,2.644,2.64,2.641,868
20170301|2017-02-23 12:30,23,2.6415,2.646,2.6415,2.645,620
20170301|2017-02-23 13:00,23,2.645,2.6455,2.644,2.645,246
20170301|2017-02-23 13:30,23,2.6445,2.645,2.6415,2.642,397
20170301|2017-02-23 14:00,23,2.6425,2.644,2.6415,2.6435,156
20170301|2017-02-23 14:30,23,2.643,2.6435,2.641,2.6415,261
20170301|2017-02-23 15:00,23,2.6415,2.6425,2.64,2.64,229
20170301|2017-02-23 15:30,23,2.6405,2.6415,2.637,2.638,312
20170301|2017-02-23 17:00,24,2.6375,2.6405,2.6375,2.64,224
20170301|2017-02-23 17:30,24,2.6405,2.6415,2.6395,2.6405,152
20170301|2017-02-23 18:00,24,2.64,2.6415,2.6395,2.641,122
20170301|2017-02-23 18:30,24,2.641,2.6435,2.64,2.642,232
20170301|2017-02-23 19:00,24,2.642,2.655,2.6415,2.65,2330
20170301|2017-02-23 19:30,24,2.6495,2.658,2.646,2.655,944
20170301|2017-02-23 20:00,24,2.655,2.6565,2.654,2.654,290
20170301|2017-02-23 20:30,24,2.654,2.6595,2.654,2.657,569
20170301|2017-02-23 21:00,24,2.6575,2.6585,2.653,2.6575,345
20170301|2017-02-23 21:30,24,2.6575,2.658,2.6555,2.656,193
20170301|2017-02-23 22:00,24,2.656,2.6575,2.6555,2.6575,106
20170301|2017-02-23 22:30,24,2.657,2.664,2.657,2.6605,558
20170301|2017-02-23 23:00,24,2.66,2.6605,2.658,2.658,137
20170301|2017-02-23 23:30,24,2.6585,2.6675,2.6585,2.6655,794
20170301|2017-02-24 00:00,24,2.6655,2.667,2.6605,2.6605,783
20170301|2017-02-24 00:30,24,2.661,2.6695,2.6605,2.666,986
20170301|2017-02-24 01:00,24,2.666,2.6665,2.6605,2.662,444
20170301|2017-02-24 01:30,24,2.6615,2.6645,2.6585,2.662,747
20170301|2017-02-24 02:00,24,2.6625,2.669,2.6575,2.665,979
20170301|2017-02-24 02:30,24,2.6645,2.666,2.662,2.662,268
20170301|2017-02-24 03:00,24,2.6615,2.6675,2.661,2.667,428
20170301|2017-02-24 03:30,24,2.667,2.6725,2.667,2.6685,610
20170301|2017-02-24 04:00,24,2.668,2.6685,2.664,2.6665,408
20170301|2017-02-24 04:30,24,2.6665,2.667,2.66,2.663,347
20170301|2017-02-24 05:00,24,2.6625,2.6635,2.659,2.6605,232
20170301|2017-02-24 05:30,24,2.6605,2.664,2.659,2.659,293
20170301|2017-02-24 06:00,24,2.6595,2.661,2.6575,2.6585,236
20170301|2017-02-24 06:30,24,2.659,2.663,2.658,2.6605,481
20170301|2017-02-24 07:00,24,2.6605,2.669,2.655,2.6595,2189
20170301|2017-02-24 07:30,24,2.6595,2.66,2.654,2.6585,1142
20170301|2017-02-24 08:00,24,2.659,2.66,2.649,2.652,1390
20170301|2017-02-24 08:30,24,2.6515,2.659,2.6455,2.659,2316
20170301|2017-02-24 09:00,24,2.659,2.68,2.659,2.675,4530
20170301|2017-02-24 09:30,24,2.6745,2.691,2.6745,2.686,3078
20170301|2017-02-24 10:00,24,2.6865,2.687,2.6795,2.68,1054
20170301|2017-02-24 10:30,24,2.68,2.6855,2.6755,2.6765,1288
20170301|2017-02-24 11:00,24,2.6765,2.6785,2.676,2.678,449
20170301|2017-02-24 11:30,24,2.6785,2.6815,2.677,2.6785,1877
20170301|2017-02-24 12:00,24,2.6785,2.679,2.6735,2.6745,488
20170301|2017-02-24 12:30,24,2.6745,2.675,2.67,2.6715,236
20170301|2017-02-24 13:00,24,2.6715,2.673,2.671,2.672,105
20170301|2017-02-24 13:30,24,2.672,2.672,2.67,2.67,40
20170301|2017-02-24 14:00,24,2.67,2.6725,2.67,2.6725,54
20170301|2017-02-24 14:30,24,2.6725,2.6745,2.6715,2.6735,65
20170301|2017-02-24 15:00,24,2.674,2.674,2.672,2.673,14
20170301|2017-02-24 15:30,24,2.673,2.673,2.668,2.6685,51
20170301|2017-02-26 17:00,27,2.673,2.674,2.6675,2.6725,60
20170301|2017-02-26 17:30,27,2.6735,2.678,2.673,2.6775,45
20170301|2017-02-26 18:00,27,2.677,2.677,2.6755,2.6755,10
20170301|2017-02-26 18:30,27,2.678,2.6785,2.676,2.677,15
20170301|2017-02-26 19:00,27,2.6785,2.6825,2.669,2.679,137
20170301|2017-02-26 19:30,27,2.6795,2.6865,2.6765,2.685,103
20170301|2017-02-26 20:00,27,2.686,2.687,2.6795,2.6815,82
20170301|2017-02-26 20:30,27,2.681,2.6845,2.681,2.6825,164
20170301|2017-02-26 21:00,27,2.681,2.681,2.671,2.6725,202
20170301|2017-02-26 21:30,27,2.6715,2.674,2.6715,2.6715,35
20170301|2017-02-26 22:00,27,2.6715,2.673,2.669,2.67,27
20170301|2017-02-26 22:30,27,2.6705,2.6715,2.6685,2.6695,27
20170301|2017-02-26 23:00,27,2.67,2.672,2.6695,2.6715,46
20170301|2017-02-26 23:30,27,2.67,2.67,2.6585,2.663,71
20170301|2017-02-27 00:00,27,2.66,2.6695,2.66,2.665,33
20170301|2017-02-27 00:30,27,2.665,2.665,2.6575,2.6615,68
20170301|2017-02-27 01:00,27,2.662,2.666,2.6585,2.666,35
20170301|2017-02-27 01:30,27,2.6625,2.667,2.6625,2.6665,33
20170301|2017-02-27 02:00,27,2.666,2.67,2.664,2.668,113
20170301|2017-02-27 02:30,27,2.67,2.6775,2.67,2.6765,44
20170301|2017-02-27 03:00,27,2.677,2.6815,2.677,2.68,93
20170301|2017-02-27 03:30,27,2.679,2.679,2.6725,2.6775,98
20170301|2017-02-27 04:00,27,2.6765,2.6765,2.6705,2.672,69
20170301|2017-02-27 04:30,27,2.6725,2.673,2.67,2.6725,29
20170301|2017-02-27 05:00,27,2.673,2.673,2.6695,2.67,13
20170301|2017-02-27 05:30,27,2.669,2.6725,2.668,2.6725,88
20170301|2017-02-27 06:00,27,2.673,2.673,2.6715,2.672,85
20170301|2017-02-27 06:30,27,2.673,2.678,2.673,2.677,148
20170301|2017-02-27 07:00,27,2.675,2.6815,2.673,2.6785,71
20170301|2017-02-27 07:30,27,2.6795,2.681,2.674,2.677,121
20170301|2017-02-27 08:00,27,2.6765,2.6785,2.6585,2.661,182
20170301|2017-02-27 08:30,27,2.66,2.6655,2.653,2.653,180
20170301|2017-02-27 09:00,27,2.652,2.6775,2.652,2.675,116
20170301|2017-02-27 09:30,27,2.6785,2.6805,2.6705,2.676,118
20170301|2017-02-27 10:00,27,2.676,2.682,2.673,2.6805,337
20170301|2017-02-27 10:30,27,2.68,2.682,2.6755,2.679,338
20170301|2017-02-27 11:00,27,2.6795,2.6835,2.678,2.681,668
20170301|2017-02-27 11:30,27,2.6815,2.691,2.6815,2.6875,737
20170301|2017-02-27 12:00,27,2.6875,2.688,2.6845,2.685,318
20170301|2017-02-27 12:30,27,2.6825,2.685,2.6825,2.684,20
20170301|2017-02-27 13:00,27,2.6845,2.6845,2.6815,2.6815,27
20170301|2017-02-27 13:30,27,2.6815,2.6825,2.681,2.682,40
20170301|2017-02-27 14:00,27,2.6825,2.6835,2.681,2.681,34
20170301|2017-02-27 14:30,27,2.681,2.682,2.68,2.6815,22
20170301|2017-02-27 15:00,27,2.682,2.684,2.682,2.683,6
20170301|2017-02-27 15:30,27,2.682,2.683,2.6815,2.6815,21
20170301|2017-02-27 17:00,28,2.683,2.685,2.6825,2.684,39
20170301|2017-02-27 17:30,28,2.683,2.683,2.683,2.683,4
20170301|2017-02-27 20:30,28,2.6775,2.6775,2.6775,2.6775,9
20170301|2017-02-27 21:30,28,2.682,2.682,2.682,2.682,1
20170301|2017-02-27 22:30,28,2.685,2.685,2.6845,2.6845,2
20170301|2017-02-27 23:00,28,2.6825,2.6825,2.6825,2.6825,1
20170301|2017-02-27 23:30,28,2.683,2.683,2.6755,2.6765,9
20170301|2017-02-28 00:00,28,2.675,2.677,2.674,2.677,29
20170301|2017-02-28 00:30,28,2.68,2.68,2.669,2.673,7
20170301|2017-02-28 01:00,28,2.6715,2.673,2.6715,2.673,3
20170301|2017-02-28 01:30,28,2.6725,2.6745,2.6725,2.6745,2
20170301|2017-02-28 02:00,28,2.675,2.675,2.675,2.675,1
20170301|2017-02-28 03:30,28,2.6795,2.68,2.678,2.678,7
20170301|2017-02-28 04:00,28,2.678,2.6785,2.678,2.6785,6
20170301|2017-02-28 04:30,28,2.679,2.679,2.677,2.6775,12
20170301|2017-02-28 05:00,28,2.6795,2.6815,2.6795,2.68,5
20170301|2017-02-28 05:30,28,2.681,2.681,2.681,2.681,5
20170301|2017-02-28 06:00,28,2.681,2.681,2.681,2.681,1
20170301|2017-02-28 06:30,28,2.684,2.6865,2.683,2.683,32
20170301|2017-02-28 07:00,28,2.6825,2.6825,2.679,2.6805,11
20170301|2017-02-28 07:30,28,2.6785,2.68,2.676,2.678,33
20170301|2017-02-28 08:00,28,2.676,2.6815,2.676,2.679,38
20170301|2017-02-28 08:30,28,2.679,2.6825,2.677,2.6825,38
20170301|2017-02-28 09:00,28,2.685,2.71,2.685,2.7035,205
20170301|2017-02-28 09:30,28,2.702,2.702,2.696,2.7,10
20170301|2017-02-28 10:00,28,2.7,2.7075,2.7,2.7075,32
20170301|2017-02-28 10:30,28,2.7085,2.7105,2.705,2.705,24
20170301|2017-02-28 11:00,28,2.705,2.705,2.7015,2.702,8
20170301|2017-02-28 11:30,28,2.702,2.705,2.702,2.705,50
20170301|2017-02-28 12:00,28,2.7055,2.706,2.704,2.704,4
20170301|2017-02-28 12:30,28,2.704,2.7065,2.704,2.7065,6
20170301|2017-02-28 13:00,28,2.7055,2.707,2.7055,2.707,20
20170301|2017-02-28 13:30,28,2.7085,2.709,2.7075,2.7075,18
20170301|2017-02-28 14:00,28,2.7085,2.709,2.7085,2.7085,9
20170301|2017-02-28 14:30,28,2.7075,2.7085,2.7075,2.7075,24
20170301|2017-02-28 15:00,28,2.708,2.709,2.7075,2.7075,5
20170301|2017-02-28 15:30,28,2.706,2.708,2.706,2.7065,21
20170301|2017-02-28 17:00,1,2.705,2.707,2.705,2.707,2
20170301|2017-02-28 18:00,1,2.7075,2.7075,2.7075,2.7075,1
20170301|2017-02-28 18:30,1,2.7095,2.7095,2.7095,2.7095,2
20170301|2017-02-28 19:00,1,2.703,2.703,2.703,2.703,1
20170301|2017-02-28 20:00,1,2.7075,2.71,2.7075,2.71,2
20170301|2017-02-28 20:30,1,2.722,2.722,2.722,2.722,1
20170301|2017-02-28 21:00,1,2.724,2.7295,2.723,2.7295,8
20170301|2017-02-28 21:30,1,2.7275,2.73,2.726,2.73,9
20170301|2017-02-28 22:00,1,2.7265,2.7265,2.726,2.726,2
20170301|2017-03-01 02:00,1,2.733,2.733,2.728,2.729,3
20170301|2017-03-01 03:00,1,2.738,2.7535,2.738,2.7505,17
20170301|2017-03-01 03:30,1,2.755,2.755,2.752,2.753,7
20170301|2017-03-01 04:00,1,2.753,2.753,2.7505,2.7505,26
20170301|2017-03-01 05:00,1,2.75,2.75,2.7475,2.7475,3
20170301|2017-03-01 05:30,1,2.7435,2.7435,2.7435,2.7435,1
20170301|2017-03-01 06:30,1,2.733,2.74,2.733,2.74,3
20170301|2017-03-01 07:00,1,2.7395,2.7395,2.7395,2.7395,1
20170301|2017-03-01 07:30,1,2.741,2.7415,2.735,2.735,4
20170301|2017-03-01 08:00,1,2.7405,2.7405,2.7385,2.7385,2
20170301|2017-03-01 08:30,1,2.74,2.7475,2.7375,2.7425,10
20170301|2017-03-01 09:00,1,2.744,2.745,2.7135,2.719,26
20170301|2017-03-01 09:30,1,2.7265,2.7265,2.724,2.724,21
20170301|2017-03-01 10:00,1,2.722,2.726,2.722,2.7245,68
20170301|2017-03-01 10:30,1,2.726,2.726,2.7235,2.726,42
20170301|2017-03-01 11:00,1,2.7255,2.7255,2.723,2.723,11
20170301|2017-03-01 11:30,1,2.724,2.7265,2.724,2.726,9
20170301|2017-03-01 12:00,1,2.7265,2.7265,2.7265,2.7265,1
20170301|2017-03-01 13:00,1,2.723,2.7245,2.72,2.7245,5
20170301|2017-03-01 13:30,1,2.7235,2.7235,2.7235,2.7235,2
20170301|2017-03-01 14:30,1,2.7235,2.7235,2.7235,2.7235,1
20170301|2017-03-01 15:00,1,2.723,2.724,2.723,2.724,3
20170301|2017-03-01 15:30,1,2.723,2.723,2.723,2.723,1
20170301|2017-03-01 17:00,2,2.724,2.724,2.7235,2.7235,3
20170301|2017-03-01 18:00,2,2.7245,2.7245,2.7245,2.7245,3
20170301|2017-03-01 18:30,2,2.7255,2.7275,2.7255,2.7265,11
20170301|2017-03-01 19:30,2,2.729,2.729,2.729,2.729,7
20170301|2017-03-01 21:00,2,2.7215,2.7215,2.7215,2.7215,4
20170301|2017-03-01 23:30,2,2.7235,2.724,2.7225,2.724,3
20170301|2017-03-02 00:00,2,2.725,2.725,2.725,2.725,1
20170301|2017-03-02 00:30,2,2.725,2.725,2.725,2.725,1
20170301|2017-03-02 01:00,2,2.725,2.725,2.723,2.723,2
20170301|2017-03-02 02:00,2,2.7215,2.7215,2.7215,2.7215,1
20170301|2017-03-02 03:30,2,2.7175,2.7175,2.7175,2.7175,1
20170301|2017-03-02 05:00,2,2.713,2.713,2.713,2.713,1
20170301|2017-03-02 05:30,2,2.714,2.714,2.714,2.714,1
20170301|2017-03-02 06:00,2,2.7155,2.7155,2.7155,2.7155,1
20170301|2017-03-02 06:30,2,2.719,2.719,2.7175,2.7175,3
20170301|2017-03-02 07:00,2,2.699,2.7015,2.699,2.6995,15
20170301|2017-03-02 07:30,2,2.6945,2.6985,2.6945,2.6975,15
20170301|2017-03-02 08:00,2,2.699,2.705,2.699,2.705,3
20170301|2017-03-02 08:30,2,2.705,2.705,2.701,2.701,5
20170301|2017-03-02 09:00,2,2.6955,2.6955,2.68,2.684,169
20170301|2017-03-02 10:00,2,2.686,2.686,2.6785,2.6785,5
20170301|2017-03-02 10:30,2,2.6745,2.6745,2.6745,2.6745,1
20170301|2017-03-02 11:30,2,2.673,2.679,2.673,2.679,33
20170301|2017-03-02 12:00,2,2.679,2.68,2.679,2.68,16
20170301|2017-03-02 12:30,2,2.681,2.681,2.6795,2.6795,3
20170301|2017-03-02 14:00,2,2.674,2.6745,2.674,2.6745,8
20170301|2017-03-02 14:30,2,2.6745,2.6745,2.6745,2.6745,1
20170301|2017-03-02 15:30,2,2.6745,2.6745,2.674,2.674,2
20170301|2017-03-02 20:00,3,2.678,2.678,2.678,2.678,9
20170301|2017-03-02 20:30,3,2.676,2.6765,2.676,2.6765,2
20170301|2017-03-02 21:00,3,2.68,2.68,2.6775,2.6775,6
20170301|2017-03-02 21:30,3,2.675,2.675,2.67,2.67,8
20170301|2017-03-02 23:30,3,2.6735,2.674,2.6735,2.674,2
20170301|2017-03-03 00:30,3,2.684,2.684,2.684,2.684,1
20170301|2017-03-03 01:30,3,2.6835,2.6835,2.6835,2.6835,1
20170301|2017-03-03 03:30,3,2.677,2.677,2.677,2.677,1
20170301|2017-03-03 04:00,3,2.6795,2.6795,2.6795,2.6795,1
20170301|2017-03-03 06:00,3,2.678,2.678,2.678,2.678,2
20170301|2017-03-03 06:30,3,2.678,2.6785,2.678,2.6785,15
20170301|2017-03-03 07:30,3,2.685,2.6855,2.685,2.6855,12
20170301|2017-03-03 08:00,3,2.686,2.686,2.686,2.686,1
20170301|2017-03-03 08:30,3,2.68,2.6875,2.679,2.684,45
20170301|2017-03-03 09:00,3,2.6815,2.6825,2.68,2.68,9
20170301|2017-03-03 09:30,3,2.6755,2.678,2.6755,2.678,11
20170301|2017-03-03 10:00,3,2.676,2.676,2.6745,2.675,36
20170301|2017-03-03 10:30,3,2.6725,2.676,2.6725,2.676,5
20170301|2017-03-03 11:30,3,2.678,2.687,2.678,2.687,8
20170301|2017-03-03 12:00,3,2.687,2.69,2.6865,2.69,9
20170301|2017-03-03 12:30,3,2.686,2.686,2.6855,2.6855,2
20170301|2017-03-03 13:00,3,2.69,2.698,2.69,2.698,13
20170301|2017-03-03 14:00,3,2.6945,2.6945,2.6945,2.6945,2
20170301|2017-03-03 14:30,3,2.6955,2.6955,2.6955,2.6955,1
20170301|2017-03-05 20:30,6,2.689,2.689,2.689,2.689,1
20170301|2017-03-06 00:00,6,2.6815,2.6815,2.666,2.6675,12
20170301|2017-03-06 00:30,6,2.666,2.666,2.6635,2.6645,10
20170301|2017-03-06 02:00,6,2.6535,2.6605,2.6535,2.6605,2
20170301|2017-03-06 02:30,6,2.6635,2.6635,2.6635,2.6635,1
20170301|2017-03-06 03:00,6,2.6575,2.6575,2.65,2.654,6
20170301|2017-03-06 03:30,6,2.654,2.654,2.654,2.654,1
20170301|2017-03-06 05:30,6,2.65,2.6515,2.65,2.6515,7
20170301|2017-03-06 06:00,6,2.6515,2.6515,2.643,2.6485,10
20170301|2017-03-06 06:30,6,2.648,2.6525,2.648,2.6525,6
20170301|2017-03-06 07:00,6,2.655,2.655,2.639,2.6445,15
20170301|2017-03-06 07:30,6,2.6485,2.65,2.646,2.65,9
20170301|2017-03-06 08:00,6,2.6505,2.6505,2.6495,2.6495,3
20170301|2017-03-06 08:30,6,2.644,2.65,2.641,2.643,19
20170301|2017-03-06 09:00,6,2.643,2.6515,2.643,2.6515,23
20170301|2017-03-06 09:30,6,2.646,2.646,2.643,2.644,20
20170301|2017-03-06 10:00,6,2.6455,2.648,2.6455,2.648,6
20170301|2017-03-06 11:00,6,2.6475,2.648,2.6435,2.6455,28
20170301|2017-03-06 11:30,6,2.645,2.645,2.644,2.644,11
20170301|2017-03-06 12:00,6,2.6435,2.6445,2.6435,2.644,3
20170301|2017-03-06 12:30,6,2.644,2.644,2.644,2.644,1
20170301|2017-03-06 14:30,6,2.644,2.6445,2.644,2.6445,8
20170301|2017-03-06 15:30,6,2.647,2.6475,2.647,2.6475,5
20170301|2017-03-06 19:00,7,2.6545,2.6545,2.6545,2.6545,8
20170301|2017-03-06 19:30,7,2.6505,2.6505,2.65,2.65,3
20170301|2017-03-06 20:00,7,2.643,2.643,2.643,2.643,2
20170301|2017-03-06 20:30,7,2.65,2.65,2.65,2.65,2
20170301|2017-03-06 21:00,7,2.65,2.65,2.65,2.65,1
20170301|2017-03-07 01:30,7,2.6455,2.6455,2.6435,2.6435,4
20170301|2017-03-07 02:00,7,2.637,2.6375,2.6295,2.6295,16
20170301|2017-03-07 02:30,7,2.6355,2.6355,2.6355,2.6355,6
20170301|2017-03-07 03:00,7,2.6315,2.6315,2.6295,2.6295,5
20170301|2017-03-07 06:30,7,2.6285,2.6315,2.6285,2.629,109
20170301|2017-03-07 07:30,7,2.6285,2.636,2.6285,2.636,24
20170301|2017-03-07 08:00,7,2.6355,2.638,2.633,2.634,34
20170301|2017-03-07 08:30,7,2.6285,2.6295,2.6145,2.618,81
20170301|2017-03-07 09:00,7,2.6155,2.619,2.6045,2.6085,206
20170301|2017-03-07 09:30,7,2.6075,2.61,2.5965,2.5975,197
20170301|2017-03-07 10:00,7,2.6,2.6055,2.6,2.6055,21
20170301|2017-03-07 10:30,7,2.604,2.605,2.604,2.605,3
20170301|2017-03-07 11:00,7,2.6055,2.6055,2.6055,2.6055,3
20170301|2017-03-07 11:30,7,2.6085,2.6085,2.6085,2.6085,1
20170301|2017-03-07 12:00,7,2.6095,2.6095,2.609,2.609,6
20170301|2017-03-07 13:00,7,2.6065,2.608,2.6065,2.608,4
20170301|2017-03-07 15:00,7,2.6065,2.6065,2.6045,2.6045,2
20170301|2017-03-07 15:30,7,2.6065,2.6065,2.6065,2.6065,4
20170301|2017-03-07 17:00,8,2.606,2.606,2.606,2.606,3
20170301|2017-03-07 17:30,8,2.6075,2.6075,2.6075,2.6075,1
20170301|2017-03-07 18:30,8,2.607,2.607,2.607,2.607,4
20170301|2017-03-07 19:00,8,2.615,2.615,2.615,2.615,15
20170301|2017-03-07 23:00,8,2.6145,2.6145,2.6145,2.6145,3
20170301|2017-03-08 00:00,8,2.617,2.617,2.617,2.617,1
20170301|2017-03-08 01:00,8,2.6115,2.6115,2.609,2.609,4
20170301|2017-03-08 01:30,8,2.608,2.608,2.608,2.608,2
20170301|2017-03-08 03:30,8,2.6135,2.6135,2.6135,2.6135,4
20170301|2017-03-08 05:30,8,2.6105,2.611,2.6105,2.611,3
20170301|2017-03-08 06:00,8,2.6125,2.6135,2.6125,2.6135,4
20170301|2017-03-08 06:30,8,2.6155,2.6155,2.6155,2.6155,5
20170301|2017-03-08 07:30,8,2.622,2.6235,2.6165,2.6165,17
20170301|2017-03-08 08:00,8,2.6065,2.6065,2.6065,2.6065,1
20170301|2017-03-08 08:30,8,2.61,2.62,2.61,2.615,6
20170301|2017-03-08 09:00,8,2.617,2.617,2.61,2.6115,15
20170301|2017-03-08 09:30,8,2.6105,2.6105,2.6105,2.6105,1
20170301|2017-03-08 10:00,8,2.604,2.604,2.604,2.604,4
20170301|2017-03-08 10:30,8,2.601,2.603,2.599,2.603,8
20170301|2017-03-08 11:00,8,2.6,2.6,2.596,2.5965,12
20170301|2017-03-08 11:30,8,2.5955,2.5975,2.591,2.591,6
20170301|2017-03-08 12:00,8,2.592,2.592,2.5885,2.5885,8
20170301|2017-03-08 12:30,8,2.592,2.592,2.592,2.592,1
20170301|2017-03-08 14:00,8,2.5855,2.5855,2.5855,2.5855,1
20170301|2017-03-08 14:30,8,2.585,2.585,2.583,2.5835,5
20170301|2017-03-08 19:00,9,2.576,2.576,2.5755,2.5755,2
20170301|2017-03-08 19:30,9,2.5755,2.5805,2.5755,2.5805,3
20170301|2017-03-08 21:00,9,2.5835,2.5835,2.5835,2.5835,1
20170301|2017-03-09 00:30,9,2.5695,2.5695,2.5695,2.5695,1
20170301|2017-03-09 01:30,9,2.5765,2.5765,2.5765,2.5765,2
20170301|2017-03-09 02:00,9,2.5755,2.5755,2.5755,2.5755,1
20170301|2017-03-09 04:00,9,2.555,2.555,2.555,2.555,3
20170301|2017-03-09 05:00,9,2.5535,2.5535,2.5535,2.5535,1
20170301|2017-03-09 06:00,9,2.5575,2.5575,2.5575,2.5575,1
20170301|2017-03-09 06:30,9,2.56,2.5605,2.56,2.5605,2
20170301|2017-03-09 07:00,9,2.555,2.561,2.55,2.561,15
20170301|2017-03-09 07:30,9,2.5605,2.5605,2.56,2.56,9
20170301|2017-03-09 08:00,9,2.5765,2.579,2.5765,2.579,3
20170301|2017-03-09 08:30,9,2.574,2.5745,2.5685,2.5725,12
20170301|2017-03-09 09:00,9,2.569,2.569,2.565,2.5665,4
20170301|2017-03-09 10:00,9,2.5615,2.5615,2.561,2.561,5
20170301|2017-03-09 10:30,9,2.565,2.565,2.565,2.565,6
20170301|2017-03-09 11:00,9,2.566,2.569,2.566,2.569,3
20170301|2017-03-09 11:30,9,2.5695,2.573,2.5695,2.57,15
20170301|2017-03-09 12:30,9,2.5695,2.5695,2.569,2.569,5
20170301|2017-03-09 13:00,9,2.569,2.569,2.569,2.569,1
20170301|2017-03-09 13:30,9,2.569,2.569,2.569,2.569,1
20170301|2017-03-09 14:30,9,2.566,2.566,2.566,2.566,1
20170301|2017-03-09 19:00,10,2.5665,2.573,2.5665,2.573,3
20170301|2017-03-09 23:30,10,2.5695,2.5695,2.5695,2.5695,1
20170301|2017-03-10 01:00,10,2.574,2.574,2.573,2.573,3
20170301|2017-03-10 03:00,10,2.588,2.588,2.5855,2.5855,2
20170301|2017-03-10 04:00,10,2.585,2.585,2.585,2.585,1
20170301|2017-03-10 05:00,10,2.5855,2.5855,2.5855,2.5855,1
20170301|2017-03-10 06:00,10,2.582,2.582,2.582,2.582,4
20170301|2017-03-10 06:30,10,2.5835,2.5835,2.5835,2.5835,2
20170301|2017-03-10 07:00,10,2.583,2.597,2.583,2.597,5
20170301|2017-03-10 07:30,10,2.598,2.5985,2.598,2.5985,4
20170301|2017-03-10 08:00,10,2.5985,2.5985,2.59,2.59,8
20170301|2017-03-10 08:30,10,2.589,2.589,2.5885,2.589,5
20170301|2017-03-10 09:00,10,2.58,2.5855,2.575,2.575,20
20170301|2017-03-10 09:30,10,2.579,2.579,2.575,2.575,43
20170301|2017-03-10 10:00,10,2.575,2.575,2.575,2.575,5
20170301|2017-03-10 10:30,10,2.58,2.58,2.58,2.58,3
20170301|2017-03-10 11:00,10,2.593,2.593,2.593,2.593,9
20170301|2017-03-10 11:30,10,2.5915,2.5915,2.584,2.584,3
20170301|2017-03-10 12:00,10,2.586,2.586,2.586,2.586,7
20170301|2017-03-10 12:30,10,2.588,2.588,2.588,2.588,1
20170301|2017-03-10 13:00,10,2.589,2.589,2.587,2.5875,12
20170301|2017-03-10 13:30,10,2.589,2.5895,2.589,2.5895,5
20170301|2017-03-10 15:30,10,2.59,2.591,2.59,2.591,3
20170301|2017-03-12 17:00,13,2.59,2.59,2.5885,2.5885,2
20170301|2017-03-12 20:00,13,2.6055,2.6055,2.6055,2.6055,3
20170301|2017-03-12 22:30,13,2.6085,2.6085,2.6085,2.6085,3
20170301|2017-03-12 23:00,13,2.6075,2.6075,2.6075,2.6075,3
20170301|2017-03-12 23:30,13,2.607,2.607,2.607,2.607,3
20170301|2017-03-13 05:30,13,2.6145,2.6145,2.614,2.614,4
20170301|2017-03-13 06:00,13,2.6175,2.6175,2.6175,2.6175,4
20170301|2017-03-13 08:00,13,2.6245,2.6255,2.6245,2.625,5
20170301|2017-03-13 08:30,13,2.6245,2.6275,2.6245,2.625,4
20170301|2017-03-13 09:30,13,2.6185,2.621,2.6185,2.621,4
20170301|2017-03-13 10:00,13,2.6225,2.6225,2.619,2.619,5
20170301|2017-03-13 12:00,13,2.617,2.617,2.617,2.617,10
20170301|2017-03-13 12:30,13,2.619,2.619,2.618,2.618,7
20170301|2017-03-13 13:00,13,2.6185,2.6185,2.618,2.618,4
20170301|2017-03-13 20:00,14,2.6115,2.6115,2.611,2.611,4
20170301|2017-03-13 21:30,14,2.6265,2.6265,2.6265,2.6265,4
20170301|2017-03-14 01:00,14,2.6175,2.6175,2.6175,2.6175,1
20170301|2017-03-14 08:00,14,2.607,2.607,2.607,2.607,4
20170301|2017-03-14 08:30,14,2.601,2.601,2.6,2.6,3
20170301|2017-03-14 09:00,14,2.602,2.614,2.602,2.614,73
20170301|2017-03-14 09:30,14,2.615,2.615,2.615,2.615,1
20170301|2017-03-14 10:00,14,2.632,2.632,2.626,2.626,2
20170301|2017-03-14 11:00,14,2.634,2.634,2.634,2.634,2
20170301|2017-03-14 11:30,14,2.629,2.6295,2.629,2.6295,7
20170301|2017-03-14 12:00,14,2.625,2.628,2.6235,2.628,4
20170301|2017-03-14 12:30,14,2.635,2.635,2.635,2.635,4
20170301|2017-03-14 13:00,14,2.6345,2.6345,2.6345,2.6345,3
20170301|2017-03-14 14:30,14,2.6335,2.6335,2.6335,2.6335,1
20170301|2017-03-15 06:30,15,2.652,2.652,2.652,2.652,2
20170301|2017-03-15 07:30,15,2.6525,2.6525,2.6525,2.6525,8
20170301|2017-03-15 08:00,15,2.6515,2.6515,2.6505,2.6505,3
20170301|2017-03-15 08:30,15,2.66,2.66,2.6575,2.6575,3
20170301|2017-03-15 09:00,15,2.652,2.652,2.648,2.648,2
20170301|2017-03-15 10:00,15,2.641,2.641,2.641,2.641,1
20170301|2017-03-15 10:30,15,2.6465,2.6465,2.6465,2.6465,2
20170301|2017-03-15 12:00,15,2.647,2.647,2.647,2.647,3
20170301|2017-03-15 12:30,15,2.6505,2.6505,2.6495,2.6495,2
20170301|2017-03-15 13:00,15,2.66,2.662,2.66,2.662,21
20170301|2017-03-15 13:30,15,2.661,2.666,2.661,2.666,2
20170301|2017-03-15 14:00,15,2.6625,2.6625,2.658,2.658,2
20170301|2017-03-15 14:30,15,2.6605,2.6605,2.6605,2.6605,1
20170301|2017-03-15 15:00,15,2.6585,2.6595,2.6585,2.6595,9
20170301|2017-03-16 03:00,16,2.6755,2.6755,2.6755,2.6755,2
20170301|2017-03-16 07:00,16,2.683,2.683,2.683,2.683,1
20170301|2017-03-16 07:30,16,2.681,2.681,2.681,2.681,2
20170301|2017-03-16 08:00,16,2.6785,2.6785,2.677,2.677,3
20170301|2017-03-16 08:30,16,2.6695,2.6695,2.6695,2.6695,2
20170301|2017-03-16 09:30,16,2.671,2.671,2.671,2.671,2
20170301|2017-03-16 10:00,16,2.664,2.6645,2.664,2.6645,7
20170301|2017-03-16 11:30,16,2.662,2.662,2.662,2.662,1
20170301|2017-03-16 12:00,16,2.667,2.667,2.6665,2.6665,3
20170301|2017-03-16 14:00,16,2.6655,2.6655,2.6655,2.6655,4
20170301|2017-03-16 14:30,16,2.666,2.666,2.666,2.666,1
20170301|2017-03-16 15:30,16,2.6665,2.6665,2.6655,2.6655,2
20170301|2017-03-17 00:00,17,2.66,2.66,2.6595,2.6595,2
20170301|2017-03-17 01:00,17,2.648,2.648,2.648,2.648,4
20170301|2017-03-17 01:30,17,2.6525,2.6525,2.6525,2.6525,8
20170301|2017-03-17 02:00,17,2.6525,2.6525,2.6525,2.6525,8
20170301|2017-03-17 03:30,17,2.656,2.656,2.656,2.656,4
20170301|2017-03-17 08:30,17,2.676,2.676,2.676,2.676,5
20170301|2017-03-17 09:00,17,2.673,2.6735,2.673,2.6735,7
20170301|2017-03-17 09:30,17,2.678,2.678,2.676,2.676,4
20170301|2017-03-17 11:00,17,2.6765,2.6765,2.6715,2.6715,3
20170301|2017-03-17 11:30,17,2.6805,2.6805,2.6805,2.6805,1
20170301|2017-03-17 13:00,17,2.682,2.682,2.682,2.682,1
20170301|2017-03-17 13:30,17,2.683,2.683,2.683,2.683,1
20170301|2017-03-17 14:30,17,2.6785,2.6785,2.6785,2.6785,2
20170301|2017-03-17 15:00,17,2.677,2.677,2.677,2.677,1
20170301|2017-03-20 09:30,20,2.679,2.679,2.6705,2.6705,12
20170301|2017-03-20 10:00,20,2.675,2.675,2.645,2.647,5
20170301|2017-03-20 10:30,20,2.647,2.647,2.646,2.646,10
20170301|2017-03-20 12:30,20,2.656,2.656,2.656,2.656,1
20170301|2017-03-20 13:30,20,2.651,2.651,2.651,2.651,9
20170301|2017-03-20 20:00,21,2.642,2.642,2.63,2.63,8
20170301|2017-03-20 21:30,21,2.62,2.62,2.614,2.614,6
20170301|2017-03-21 03:00,21,2.625,2.625,2.625,2.625,3
20170301|2017-03-21 03:30,21,2.625,2.632,2.625,2.632,34
20170301|2017-03-21 04:00,21,2.631,2.631,2.631,2.631,12
20170301|2017-03-21 07:00,21,2.614,2.614,2.613,2.613,11
20170301|2017-03-21 07:30,21,2.6165,2.6165,2.615,2.615,16
20170301|2017-03-21 08:00,21,2.6245,2.626,2.6245,2.6255,7
20170301|2017-03-21 08:30,21,2.6285,2.6285,2.6285,2.6285,1
20170301|2017-03-21 10:00,21,2.61,2.6105,2.61,2.6105,46
20170301|2017-03-21 10:30,21,2.6,2.6,2.6,2.6,4
20170301|2017-03-21 11:30,21,2.61,2.61,2.6095,2.6095,2
20170301|2017-03-21 14:30,21,2.5975,2.5975,2.5975,2.5975,27
20170301|2017-03-21 20:00,22,2.6,2.6,2.582,2.582,30
20170301|2017-03-22 00:00,22,2.59,2.59,2.59,2.59,71
20170301|2017-03-22 08:00,22,2.599,2.599,2.599,2.599,11
20170301|2017-03-22 08:30,22,2.598,2.598,2.594,2.594,2
20170301|2017-03-22 09:00,22,2.5905,2.5905,2.5885,2.5885,6
20170301|2017-03-22 09:30,22,2.59,2.59,2.59,2.59,1
20170301|2017-03-22 10:30,22,2.619,2.619,2.619,2.619,1
20170301|2017-03-22 11:30,22,2.622,2.622,2.622,2.622,2
20170301|2017-03-22 12:00,22,2.625,2.625,2.625,2.625,1
20170301|2017-03-22 12:30,22,2.627,2.627,2.625,2.625,4
20170301|2017-03-22 21:30,23,2.622,2.622,2.622,2.622,9
20170301|2017-03-22 23:30,23,2.631,2.631,2.631,2.631,1
20170301|2017-03-23 08:00,23,2.623,2.623,2.6095,2.6095,38
20170301|2017-03-23 10:00,23,2.625,2.625,2.624,2.624,2
20170301|2017-03-23 11:00,23,2.631,2.631,2.631,2.631,3
20170301|2017-03-23 11:30,23,2.6295,2.6295,2.6295,2.6295,2
20170301|2017-03-23 15:30,23,2.643,2.643,2.643,2.643,1
20170301|2017-03-24 05:30,24,2.63,2.63,2.63,2.63,3
20170301|2017-03-24 06:00,24,2.63,2.632,2.63,2.632,2
20170301|2017-03-24 07:30,24,2.627,2.627,2.627,2.627,1
20170301|2017-03-24 10:00,24,2.6135,2.6135,2.6135,2.6135,2
20170301|2017-03-24 11:00,24,2.6175,2.62,2.6175,2.62,2
20170301|2017-03-24 12:30,24,2.6225,2.6225,2.6225,2.6225,4
20170301|2017-03-24 15:30,24,2.6335,2.6335,2.633,2.633,2
20170301|2017-03-26 20:00,27,2.596,2.596,2.596,2.596,28
20170301|2017-03-26 20:30,27,2.5835,2.5835,2.5835,2.5835,18
20170301|2017-03-26 22:00,27,2.5895,2.5895,2.5895,2.5895,2
20170301|2017-03-27 00:30,27,2.5835,2.5835,2.5835,2.5835,7
20170301|2017-03-27 01:30,27,2.5895,2.5895,2.5895,2.5895,1
20170301|2017-03-27 04:30,27,2.586,2.5865,2.586,2.586,6
20170301|2017-03-27 05:00,27,2.5775,2.5775,2.5765,2.5765,25
20170301|2017-03-27 06:00,27,2.572,2.572,2.572,2.572,5
20170301|2017-03-27 06:30,27,2.569,2.569,2.5685,2.5685,3
20170301|2017-03-27 07:00,27,2.5815,2.5815,2.5815,2.5815,3
20170301|2017-03-27 07:30,27,2.5765,2.5765,2.576,2.5765,12
20170301|2017-03-27 08:00,27,2.58,2.58,2.58,2.58,3
20170301|2017-03-27 08:30,27,2.566,2.566,2.562,2.562,10
20170301|2017-03-27 10:30,27,2.6025,2.6025,2.6025,2.6025,1
20170301|2017-03-27 11:30,27,2.6255,2.6255,2.6255,2.6255,2
20170301|2017-03-27 13:00,27,2.6225,2.6225,2.6225,2.6225,1
20170301|2017-03-27 14:00,27,2.626,2.626,2.626,2.626,1
20170301|2017-03-28 08:30,28,2.6225,2.6225,2.6215,2.6215,17
20170301|2017-03-28 10:00,28,2.634,2.65,2.634,2.65,34
20170301|2017-03-28 10:30,28,2.647,2.6575,2.6455,2.6575,13
20170301|2017-03-28 11:30,28,2.662,2.662,2.661,2.661,2
20170301|2017-03-28 14:00,28,2.657,2.657,2.657,2.657,2
20170301|2017-03-29 02:00,29,2.6675,2.6685,2.6675,2.6685,12
20170301|2017-03-29 06:30,29,2.6555,2.6555,2.6555,2.6555,9
20170301|2017-03-29 08:00,29,2.6565,2.6565,2.6545,2.6555,48
20170301|2017-03-29 08:30,29,2.6625,2.6625,2.6625,2.6625,2
20170301|2017-03-29 09:00,29,2.6635,2.6635,2.6615,2.6615,10
20170301|2017-03-29 09:30,29,2.6685,2.673,2.6685,2.673,10
20170301|2017-03-29 10:00,29,2.6735,2.6735,2.673,2.673,10
20170301|2017-03-29 11:00,29,2.6685,2.6685,2.6685,2.6685,15
20170401|2015-07-15 13:30,15,2.575,2.575,2.575,2.575,2
20170401|2015-07-22 02:00,22,2.49,2.49,2.49,2.49,1
20170401|2015-08-06 20:30,7,2.4135,2.4395,2.4135,2.4395,2
20170401|2015-08-14 10:00,14,2.39,2.39,2.39,2.39,1
20170401|2015-08-26 17:00,27,2.321,2.321,2.321,2.321,2
20170401|2015-08-27 18:00,28,2.317,2.317,2.301,2.301,4
20170401|2015-11-22 20:30,23,2.05,2.05,2.05,2.05,1
20170401|2015-12-08 09:30,8,2.099,2.099,2.099,2.099,2
20170401|2015-12-14 09:30,14,2.1385,2.1385,2.1385,2.1385,2
20170401|2016-01-15 14:00,15,1.9835,1.9835,1.9835,1.9835,1
20170401|2016-01-19 11:30,19,2.015,2.015,2.014,2.014,2
20170401|2016-02-23 11:00,23,2.1185,2.1185,2.1185,2.1185,2
20170401|2016-03-03 17:00,4,2.216,2.216,2.216,2.216,2
20170401|2016-03-07 12:00,7,2.2905,2.2905,2.2905,2.2905,1
20170401|2016-03-22 08:30,22,2.2995,2.2995,2.2995,2.2995,1
20170401|2016-03-28 18:30,29,2.26,2.26,2.26,2.26,3
20170401|2016-03-28 20:00,29,2.26,2.26,2.26,2.26,1
20170401|2016-04-04 10:00,4,2.1715,2.1715,2.1715,2.1715,1
20170401|2016-04-07 09:00,7,2.127,2.1275,2.127,2.1275,8
20170401|2016-04-13 10:30,13,2.196,2.196,2.196,2.196,1
20170401|2016-04-15 08:30,15,2.1795,2.1795,2.1795,2.1795,1
20170401|2016-04-18 12:00,18,2.194,2.194,2.194,2.194,8
20170401|2016-05-19 10:30,19,2.084,2.084,2.084,2.084,1
20170401|2016-05-20 10:30,20,2.086,2.086,2.086,2.086,1
20170401|2016-05-26 12:30,26,2.1275,2.1275,2.1275,2.1275,1
20170401|2016-05-27 15:30,27,2.1335,2.1335,2.1335,2.1335,1
20170401|2016-06-02 09:30,2,2.089,2.089,2.089,2.089,1
20170401|2016-06-06 15:30,6,2.141,2.141,2.141,2.141,4
20170401|2016-06-10 02:00,10,2.05,2.05,2.05,2.05,2
20170401|2016-06-15 12:30,15,2.114,2.114,2.114,2.114,2
20170401|2016-06-16 01:00,16,2.0935,2.0935,2.0935,2.0935,1
20170401|2016-06-16 07:00,16,2.064,2.064,2.064,2.064,1
20170401|2016-06-24 02:30,24,2.134,2.134,2.134,2.134,1
20170401|2016-06-28 08:30,28,2.1985,2.1985,2.1985,2.1985,1
20170401|2016-07-01 15:30,1,2.2415,2.2415,2.2415,2.2415,1
20170401|2016-07-06 12:00,6,2.177,2.177,2.177,2.177,1
20170401|2016-07-12 04:00,12,2.2035,2.2035,2.2035,2.2035,2
20170401|2016-07-12 10:30,12,2.2305,2.2305,2.2305,2.2305,1
20170401|2016-07-14 09:30,14,2.2595,2.2595,2.258,2.259,17
20170401|2016-07-14 10:00,14,2.259,2.259,2.259,2.259,1
20170401|2016-07-20 08:00,20,2.241,2.2415,2.241,2.2415,2
20170401|2016-07-28 22:00,29,2.228,2.228,2.228,2.228,2
20170401|2016-07-29 01:30,29,2.2165,2.2165,2.2165,2.2165,2
20170401|2016-08-04 06:30,4,2.19,2.19,2.19,2.19,1
20170401|2016-08-14 17:00,15,2.16,2.16,2.16,2.16,3
20170401|2016-08-17 08:30,17,2.185,2.185,2.185,2.185,2
20170401|2016-08-21 20:00,22,2.1895,2.1895,2.1895,2.1895,2
20170401|2016-08-22 07:00,22,2.16,2.16,2.16,2.16,1
20170401|2016-08-23 08:30,23,2.15,2.15,2.15,2.15,1
20170401|2016-08-23 10:00,23,2.149,2.149,2.149,2.149,2
20170401|2016-08-23 12:00,23,2.1425,2.143,2.1425,2.143,2
20170401|2016-08-23 14:00,23,2.14,2.14,2.14,2.14,3
20170401|2016-08-23 19:00,24,2.142,2.142,2.1415,2.1415,2
20170401|2016-08-24 14:30,24,2.1045,2.1045,2.1045,2.1045,1
20170401|2016-08-25 09:30,25,2.1005,2.1005,2.0995,2.0995,6
20170401|2016-08-25 11:30,25,2.0965,2.0965,2.0965,2.0965,1
20170401|2016-08-25 12:00,25,2.0965,2.0965,2.0965,2.0965,1
20170401|2016-08-26 14:00,26,2.096,2.096,2.096,2.096,2
20170401|2016-08-28 18:00,29,2.092,2.0925,2.092,2.0925,2
20170401|2016-08-31 09:00,31,2.0975,2.0975,2.0975,2.0975,1
20170401|2016-09-01 10:00,1,2.092,2.092,2.092,2.092,1
20170401|2016-09-01 11:00,1,2.0965,2.0965,2.0965,2.0965,4
20170401|2016-09-01 13:30,1,2.093,2.093,2.093,2.093,1
20170401|2016-09-06 14:30,6,2.106,2.1065,2.106,2.1065,4
20170401|2016-09-07 08:30,7,2.118,2.1185,2.118,2.1185,12
20170401|2016-09-07 17:30,8,2.111,2.111,2.111,2.111,1
20170401|2016-09-08 09:00,8,2.1,2.1,2.1,2.1,1
20170401|2016-09-26 10:00,26,2.212,2.212,2.212,2.212,1
20170401|2016-09-28 14:00,28,2.2155,2.2155,2.2155,2.2155,2
20170401|2016-09-29 09:30,29,2.2075,2.2075,2.2075,2.2075,3
20170401|2016-10-03 11:30,3,2.2075,2.2075,2.2075,2.2075,1
20170401|2016-10-04 10:00,4,2.191,2.191,2.191,2.191,1
20170401|2016-10-04 12:00,4,2.182,2.182,2.182,2.182,1
20170401|2016-10-05 08:30,5,2.1895,2.1895,2.1895,2.1895,1
20170401|2016-10-05 09:30,5,2.184,2.184,2.184,2.184,1
20170401|2016-10-05 12:00,5,2.1795,2.1795,2.1795,2.1795,1
20170401|2016-10-06 12:00,6,2.171,2.171,2.171,2.171,1
20170401|2016-10-07 09:00,7,2.1925,2.1925,2.1925,2.1925,8
20170401|2016-10-07 11:30,7,2.18,2.18,2.18,2.18,1
20170401|2016-10-10 12:00,10,2.214,2.214,2.214,2.214,1
20170401|2016-10-11 12:00,11,2.203,2.203,2.203,2.203,1
20170401|2016-10-12 12:00,12,2.1945,2.1945,2.1945,2.1945,1
20170401|2016-10-12 13:00,12,2.195,2.195,2.195,2.195,2
20170401|2016-10-12 15:30,12,2.194,2.194,2.194,2.194,2
20170401|2016-10-13 12:00,13,2.14,2.14,2.14,2.14,1
20170401|2016-10-13 22:30,14,2.1475,2.148,2.1475,2.148,6
20170401|2016-10-14 11:30,14,2.1285,2.1285,2.1285,2.1285,1
20170401|2016-10-16 18:00,17,2.124,2.124,2.124,2.124,1
20170401|2016-10-17 11:30,17,2.124,2.124,2.124,2.124,1
20170401|2016-10-18 11:30,18,2.1225,2.1225,2.122,2.122,3
20170401|2016-10-18 12:00,18,2.1225,2.1225,2.1225,2.1225,1
20170401|2016-10-19 08:30,19,2.112,2.112,2.112,2.112,1
20170401|2016-10-19 11:30,19,2.1215,2.1215,2.1215,2.1215,1
20170401|2016-10-19 12:00,19,2.121,2.121,2.121,2.121,3
20170401|2016-10-20 11:00,20,2.1135,2.1135,2.1135,2.1135,1
20170401|2016-10-20 12:00,20,2.1135,2.1135,2.1135,2.1135,1
20170401|2016-10-21 12:30,21,2.106,2.106,2.106,2.106,1
20170401|2016-10-24 10:30,24,2.1075,2.1075,2.1075,2.1075,2
20170401|2016-10-24 11:30,24,2.11,2.11,2.11,2.11,1
20170401|2016-10-25 11:30,25,2.155,2.155,2.155,2.155,1
20170401|2016-10-26 11:30,26,2.163,2.163,2.163,2.163,1
20170401|2016-10-26 12:00,26,2.1615,2.1615,2.1615,2.1615,2
20170401|2016-10-27 09:30,27,2.1755,2.1755,2.1755,2.1755,1
20170401|2016-10-27 11:30,27,2.181,2.181,2.181,2.181,1
20170401|2016-10-27 14:30,27,2.179,2.179,2.179,2.179,1
20170401|2016-10-27 15:00,27,2.1815,2.182,2.1815,2.182,5
20170401|2016-10-28 11:30,28,2.21,2.21,2.21,2.21,1
20170401|2016-10-28 14:00,28,2.2125,2.2125,2.2125,2.2125,1
20170401|2016-11-01 03:30,1,2.2275,2.2275,2.2265,2.227,9
20170401|2016-11-01 07:00,1,2.2245,2.225,2.223,2.2235,29
20170401|2016-11-01 07:30,1,2.226,2.226,2.226,2.226,2
20170401|2016-11-01 09:00,1,2.2305,2.2305,2.2295,2.2295,4
20170401|2016-11-01 09:30,1,2.232,2.2415,2.232,2.2415,105
20170401|2016-11-01 10:00,1,2.242,2.243,2.2415,2.243,71
20170401|2016-11-02 08:30,2,2.235,2.235,2.235,2.235,1
20170401|2016-11-04 11:30,4,2.279,2.279,2.279,2.279,1
20170401|2016-11-04 12:00,4,2.2785,2.2785,2.2785,2.2785,1
20170401|2016-11-09 02:30,9,2.458,2.458,2.458,2.458,1
20170401|2016-11-09 03:30,9,2.462,2.462,2.462,2.462,1
20170401|2016-11-09 15:00,9,2.474,2.474,2.474,2.474,1
20170401|2016-11-10 09:30,10,2.5485,2.5485,2.5485,2.5485,1
20170401|2016-11-10 13:30,10,2.5575,2.5575,2.5575,2.5575,1
20170401|2016-11-10 14:30,10,2.5515,2.5515,2.5515,2.5515,4
20170401|2016-11-11 07:00,11,2.709,2.709,2.7085,2.7085,2
20170401|2016-11-11 13:00,11,2.528,2.528,2.5275,2.5275,5
20170401|2016-11-11 14:00,11,2.5255,2.5255,2.525,2.525,5
20170401|2016-11-13 18:00,14,2.56,2.564,2.56,2.564,10
20170401|2016-11-14 09:00,14,2.536,2.536,2.536,2.536,1
20170401|2016-11-14 11:00,14,2.5345,2.5345,2.5345,2.5345,2
20170401|2016-11-14 23:30,15,2.51,2.51,2.505,2.505,6
20170401|2016-11-16 09:00,16,2.4875,2.4875,2.4875,2.4875,4
20170401|2016-11-20 19:30,21,2.502,2.502,2.502,2.502,1
20170401|2016-11-21 12:30,21,2.5305,2.5305,2.53,2.53,3
20170401|2016-11-23 08:00,23,2.543,2.543,2.543,2.543,1
20170401|2016-11-23 09:00,23,2.596,2.596,2.5955,2.5955,5
20170401|2016-11-23 10:30,23,2.6125,2.6125,2.6125,2.6125,2
20170401|2016-11-23 21:00,25,2.6905,2.6905,2.6905,2.6905,1
20170401|2016-11-24 09:00,25,2.686,2.686,2.686,2.686,1
20170401|2016-11-25 07:30,25,2.661,2.661,2.661,2.661,1
20170401|2016-11-25 09:30,25,2.665,2.665,2.665,2.665,4
20170401|2016-11-29 14:00,29,2.614,2.614,2.614,2.614,1
20170401|2016-12-01 07:30,1,2.625,2.6295,2.625,2.6295,9
20170401|2016-12-01 14:00,1,2.6385,2.6385,2.6385,2.6385,2
20170401|2016-12-02 06:30,2,2.6145,2.6145,2.6145,2.6145,4
20170401|2016-12-02 07:00,2,2.6125,2.6125,2.6125,2.6125,5
20170401|2016-12-02 13:00,2,2.6295,2.6295,2.629,2.629,3
20170401|2016-12-02 14:30,2,2.633,2.633,2.633,2.633,1
20170401|2016-12-02 15:00,2,2.6335,2.6335,2.6335,2.6335,1
20170401|2016-12-05 08:00,5,2.6945,2.6945,2.6945,2.6945,1
20170401|2016-12-05 09:30,5,2.7085,2.7085,2.7085,2.7085,1
20170401|2016-12-05 13:00,5,2.697,2.697,2.697,2.697,4
20170401|2016-12-06 06:00,6,2.6745,2.6745,2.6725,2.6725,2
20170401|2016-12-06 10:00,6,2.678,2.678,2.678,2.678,3
20170401|2016-12-06 14:00,6,2.6755,2.6755,2.6755,2.6755,3
20170401|2016-12-07 13:30,7,2.6515,2.6515,2.6515,2.6515,1
20170401|2016-12-07 15:30,7,2.6515,2.6515,2.6515,2.6515,1
20170401|2016-12-08 01:00,8,2.641,2.645,2.641,2.645,12
20170401|2016-12-08 10:00,8,2.627,2.627,2.627,2.627,6
20170401|2016-12-09 08:30,9,2.6515,2.6515,2.6515,2.6515,2
20170401|2016-12-09 15:30,9,2.653,2.653,2.653,2.653,1
20170401|2016-12-12 10:00,12,2.631,2.631,2.631,2.631,3
20170401|2016-12-13 10:30,13,2.59,2.59,2.59,2.59,2
20170401|2016-12-13 11:30,13,2.598,2.598,2.5975,2.5975,3
20170401|2016-12-14 02:00,14,2.618,2.618,2.618,2.618,1
20170401|2016-12-14 09:30,14,2.605,2.605,2.605,2.605,1
20170401|2016-12-14 12:30,14,2.609,2.609,2.608,2.608,6
20170401|2016-12-14 13:00,14,2.6005,2.6005,2.6005,2.6005,1
20170401|2016-12-14 13:30,14,2.5985,2.5985,2.5985,2.5985,2
20170401|2016-12-14 14:00,14,2.603,2.603,2.6025,2.6025,2
20170401|2016-12-15 10:30,15,2.6095,2.6105,2.6095,2.6105,9
20170401|2016-12-15 11:00,15,2.6065,2.6065,2.6065,2.6065,3
20170401|2016-12-15 14:30,15,2.606,2.606,2.606,2.606,1
20170401|2016-12-15 17:00,16,2.6025,2.6025,2.6025,2.6025,2
20170401|2016-12-15 19:00,16,2.6015,2.6015,2.6015,2.6015,1
20170401|2016-12-15 23:00,16,2.607,2.607,2.607,2.607,1
20170401|2016-12-16 09:30,16,2.5735,2.5735,2.5695,2.5695,3
20170401|2016-12-16 15:30,16,2.552,2.552,2.552,2.552,4
20170401|2016-12-18 17:00,19,2.55,2.55,2.55,2.55,1
20170401|2016-12-18 19:00,19,2.5555,2.5555,2.5555,2.5555,1
20170401|2016-12-18 21:00,19,2.5545,2.5545,2.5545,2.5545,1
20170401|2016-12-19 09:00,19,2.505,2.505,2.505,2.505,2
20170401|2016-12-19 09:30,19,2.5055,2.5055,2.5055,2.5055,1
20170401|2016-12-19 12:30,19,2.4995,2.4995,2.499,2.499,20
20170401|2016-12-19 17:00,20,2.504,2.504,2.504,2.504,2
20170401|2016-12-19 23:30,20,2.491,2.491,2.491,2.491,1
20170401|2016-12-20 06:30,20,2.5005,2.5005,2.5005,2.5005,1
20170401|2016-12-20 07:00,20,2.5015,2.5015,2.5015,2.5015,1
20170401|2016-12-20 09:30,20,2.501,2.501,2.501,2.501,3
20170401|2016-12-20 11:00,20,2.502,2.502,2.502,2.502,1
20170401|2016-12-20 12:00,20,2.5045,2.5045,2.5045,2.5045,3
20170401|2016-12-20 12:30,20,2.508,2.508,2.508,2.508,1
20170401|2016-12-20 13:30,20,2.505,2.506,2.504,2.504,4
20170401|2016-12-20 14:00,20,2.506,2.506,2.506,2.506,3
20170401|2016-12-20 19:00,21,2.5175,2.5175,2.5175,2.5175,4
20170401|2016-12-21 08:00,21,2.5165,2.5165,2.5165,2.5165,1
20170401|2016-12-21 08:30,21,2.5075,2.5075,2.5075,2.5075,1
20170401|2016-12-21 11:00,21,2.4995,2.4995,2.4995,2.4995,3
20170401|2016-12-21 11:30,21,2.4985,2.4995,2.4985,2.4995,6
20170401|2016-12-21 12:00,21,2.5015,2.5015,2.5015,2.5015,2
20170401|2016-12-21 13:00,21,2.5,2.5,2.5,2.5,1
20170401|2016-12-21 14:30,21,2.4995,2.4995,2.4995,2.4995,1
20170401|2016-12-21 15:00,21,2.5,2.5,2.5,2.5,1
20170401|2016-12-21 21:00,22,2.495,2.495,2.494,2.494,2
20170401|2016-12-22 03:00,22,2.4795,2.4795,2.4795,2.4795,1
20170401|2016-12-22 09:30,22,2.5065,2.5065,2.5065,2.5065,1
20170401|2016-12-22 10:00,22,2.499,2.499,2.499,2.499,3
20170401|2016-12-22 10:30,22,2.5025,2.5025,2.5025,2.5025,1
20170401|2016-12-22 11:30,22,2.501,2.501,2.501,2.501,6
20170401|2016-12-22 12:30,22,2.512,2.512,2.512,2.512,1
20170401|2016-12-23 08:30,23,2.495,2.495,2.495,2.495,1
20170401|2016-12-23 09:00,23,2.49,2.49,2.49,2.49,1
20170401|2016-12-27 06:00,27,2.4755,2.4755,2.4755,2.4755,1
20170401|2016-12-27 07:30,27,2.4845,2.4845,2.4845,2.4845,1
20170401|2016-12-27 08:00,27,2.49,2.49,2.49,2.49,2
20170401|2016-12-27 09:00,27,2.4905,2.4905,2.4905,2.4905,1
20170401|2016-12-27 14:30,27,2.526,2.526,2.526,2.526,4
20170401|2016-12-27 15:30,27,2.527,2.527,2.527,2.527,1
20170401|2016-12-27 17:00,28,2.527,2.527,2.527,2.527,1
20170401|2016-12-27 19:00,28,2.5255,2.5255,2.5255,2.5255,4
20170401|2016-12-27 20:00,28,2.533,2.534,2.533,2.534,4
20170401|2016-12-28 09:30,28,2.5045,2.5045,2.5035,2.5035,11
20170401|2016-12-28 10:00,28,2.505,2.5105,2.503,2.5105,44
20170401|2016-12-28 10:30,28,2.5105,2.523,2.51,2.5205,17
20170401|2016-12-28 11:00,28,2.5095,2.5095,2.5035,2.5035,4
20170401|2016-12-28 13:30,28,2.506,2.506,2.506,2.506,1
20170401|2016-12-28 15:30,28,2.5085,2.5085,2.5085,2.5085,2
20170401|2016-12-29 02:30,29,2.5175,2.518,2.5175,2.518,2
20170401|2016-12-29 05:00,29,2.5175,2.5175,2.5175,2.5175,2
20170401|2016-12-29 06:30,29,2.517,2.517,2.513,2.515,19
20170401|2016-12-29 07:00,29,2.515,2.515,2.515,2.515,1
20170401|2016-12-29 08:00,29,2.5115,2.5115,2.5115,2.5115,8
20170401|2016-12-29 09:00,29,2.4925,2.4925,2.4925,2.4925,1
20170401|2016-12-29 10:30,29,2.4945,2.4945,2.4945,2.4945,1
20170401|2016-12-29 13:00,29,2.4925,2.4925,2.4925,2.4925,1
20170401|2016-12-30 05:30,30,2.5125,2.5125,2.5125,2.5125,2
20170401|2016-12-30 06:30,30,2.5095,2.51,2.506,2.506,16
20170401|2016-12-30 07:00,30,2.5095,2.5095,2.508,2.508,4
20170401|2016-12-30 07:30,30,2.507,2.5115,2.5065,2.5115,63
20170401|2016-12-30 08:00,30,2.5135,2.5155,2.5135,2.5155,12
20170401|2016-12-30 13:30,30,2.508,2.508,2.508,2.508,2
20170401|2017-01-02 18:30,3,2.524,2.524,2.524,2.524,3
20170401|2017-01-02 19:00,3,2.536,2.536,2.5285,2.5285,4
20170401|2017-01-02 19:30,3,2.536,2.536,2.536,2.536,3
20170401|2017-01-02 20:00,3,2.5365,2.5365,2.536,2.536,4
20170401|2017-01-02 22:30,3,2.548,2.548,2.548,2.548,3
20170401|2017-01-02 23:00,3,2.551,2.551,2.551,2.551,1
20170401|2017-01-03 00:00,3,2.5405,2.5405,2.537,2.537,3
20170401|2017-01-03 00:30,3,2.5265,2.5265,2.5265,2.5265,1
20170401|2017-01-03 07:00,3,2.537,2.537,2.537,2.537,1
20170401|2017-01-03 09:00,3,2.506,2.5065,2.5045,2.5045,8
20170401|2017-01-03 11:00,3,2.493,2.493,2.493,2.493,1
20170401|2017-01-03 11:30,3,2.493,2.493,2.493,2.493,3
20170401|2017-01-03 13:00,3,2.491,2.4915,2.491,2.4915,2
20170401|2017-01-03 14:30,3,2.4925,2.4925,2.4925,2.4925,1
20170401|2017-01-03 20:30,4,2.4945,2.4945,2.4945,2.4945,3
20170401|2017-01-03 22:00,4,2.501,2.501,2.5005,2.5005,3
20170401|2017-01-03 23:30,4,2.5095,2.5095,2.5015,2.5015,6
20170401|2017-01-04 05:00,4,2.514,2.514,2.514,2.514,1
20170401|2017-01-04 07:30,4,2.5395,2.5555,2.5395,2.555,3
20170401|2017-01-04 08:30,4,2.5465,2.552,2.5465,2.552,2
20170401|2017-01-04 09:30,4,2.5565,2.5565,2.5565,2.5565,6
20170401|2017-01-04 10:30,4,2.5605,2.5605,2.5605,2.5605,6
20170401|2017-01-04 11:30,4,2.56,2.56,2.5595,2.5595,3
20170401|2017-01-04 15:00,4,2.559,2.559,2.559,2.559,1
20170401|2017-01-04 15:30,4,2.561,2.561,2.561,2.561,1
20170401|2017-01-04 23:30,5,2.5835,2.585,2.5835,2.585,6
20170401|2017-01-05 00:00,5,2.5785,2.5785,2.5785,2.5785,3
20170401|2017-01-05 09:00,5,2.5585,2.5605,2.5525,2.5525,11
20170401|2017-01-05 10:00,5,2.5395,2.5395,2.538,2.538,2
20170401|2017-01-05 11:30,5,2.5435,2.5435,2.5415,2.5415,3
20170401|2017-01-05 19:00,6,2.541,2.541,2.541,2.541,8
20170401|2017-01-05 23:30,6,2.53,2.53,2.53,2.53,1
20170401|2017-01-06 08:30,6,2.525,2.525,2.525,2.525,5
20170401|2017-01-06 09:30,6,2.523,2.5245,2.523,2.5245,4
20170401|2017-01-06 10:00,6,2.5265,2.5265,2.5265,2.5265,1
20170401|2017-01-06 10:30,6,2.5435,2.5435,2.5435,2.5435,1
20170401|2017-01-06 11:00,6,2.5435,2.5435,2.5435,2.5435,1
20170401|2017-01-06 11:30,6,2.5505,2.5505,2.549,2.549,10
20170401|2017-01-06 13:00,6,2.543,2.543,2.543,2.543,1
20170401|2017-01-06 14:00,6,2.5435,2.5435,2.5435,2.5435,1
20170401|2017-01-06 15:30,6,2.5465,2.547,2.5465,2.547,4
20170401|2017-01-08 19:30,9,2.55,2.55,2.55,2.55,1
20170401|2017-01-09 09:30,9,2.537,2.537,2.537,2.537,4
20170401|2017-01-09 11:30,9,2.543,2.543,2.543,2.543,6
20170401|2017-01-09 14:00,9,2.5355,2.5355,2.535,2.535,3
20170401|2017-01-09 15:00,9,2.5355,2.5355,2.5345,2.5345,8
20170401|2017-01-09 21:30,10,2.558,2.558,2.558,2.558,1
20170401|2017-01-10 00:00,10,2.566,2.566,2.566,2.566,1
20170401|2017-01-10 05:30,10,2.57,2.57,2.57,2.57,1
20170401|2017-01-10 07:00,10,2.604,2.604,2.604,2.604,1
20170401|2017-01-10 07:30,10,2.608,2.608,2.608,2.608,3
20170401|2017-01-10 08:30,10,2.6255,2.6255,2.623,2.623,4
20170401|2017-01-10 09:00,10,2.6245,2.6245,2.6155,2.616,13
20170401|2017-01-10 10:00,10,2.6065,2.63,2.6065,2.63,2
20170401|2017-01-10 10:30,10,2.6255,2.6255,2.6255,2.6255,3
20170401|2017-01-10 11:00,10,2.616,2.616,2.616,2.616,1
20170401|2017-01-10 11:30,10,2.6175,2.6175,2.6175,2.6175,2
20170401|2017-01-10 13:00,10,2.614,2.614,2.614,2.614,2
20170401|2017-01-10 14:30,10,2.6165,2.6165,2.6165,2.6165,2
20170401|2017-01-10 19:30,11,2.6155,2.6155,2.6155,2.6155,1
20170401|2017-01-10 20:00,11,2.618,2.6185,2.618,2.6185,2
20170401|2017-01-10 22:30,11,2.6235,2.6235,2.6235,2.6235,1
20170401|2017-01-11 08:30,11,2.6165,2.6165,2.6165,2.6165,2
20170401|2017-01-11 09:00,11,2.619,2.619,2.6135,2.6135,9
20170401|2017-01-11 11:30,11,2.6055,2.6145,2.6055,2.6145,3
20170401|2017-01-11 12:00,11,2.6135,2.6135,2.6135,2.6135,12
20170401|2017-01-12 07:00,12,2.651,2.651,2.651,2.651,1
20170401|2017-01-12 09:00,12,2.6645,2.6645,2.6645,2.6645,2
20170401|2017-01-12 09:30,12,2.664,2.664,2.663,2.663,4
20170401|2017-01-12 10:00,12,2.6585,2.663,2.6585,2.662,32
20170401|2017-01-12 11:00,12,2.6615,2.662,2.6615,2.662,5
20170401|2017-01-12 11:30,12,2.6625,2.6765,2.6625,2.6765,3
20170401|2017-01-12 12:00,12,2.6745,2.6745,2.6745,2.6745,2
20170401|2017-01-12 12:30,12,2.6765,2.6765,2.6765,2.6765,3
20170401|2017-01-12 13:00,12,2.678,2.6785,2.678,2.6785,12
20170401|2017-01-12 14:00,12,2.675,2.675,2.675,2.675,1
20170401|2017-01-13 09:00,13,2.675,2.675,2.675,2.675,1
20170401|2017-01-13 09:30,13,2.6785,2.6785,2.6785,2.6785,1
20170401|2017-01-13 10:30,13,2.6885,2.6885,2.6885,2.6885,3
20170401|2017-01-13 11:00,13,2.6895,2.6895,2.6895,2.6895,2
20170401|2017-01-13 11:30,13,2.6915,2.6945,2.6915,2.6945,4
20170401|2017-01-13 14:30,13,2.695,2.695,2.695,2.695,3
20170401|2017-01-15 17:00,17,2.702,2.702,2.702,2.702,1
20170401|2017-01-15 17:30,17,2.7125,2.7125,2.7125,2.7125,1
20170401|2017-01-15 20:00,17,2.691,2.691,2.691,2.691,1
20170401|2017-01-15 21:00,17,2.689,2.689,2.689,2.689,1
20170401|2017-01-16 21:30,17,2.619,2.619,2.619,2.619,5
20170401|2017-01-17 09:00,17,2.6595,2.6595,2.6595,2.6595,1
20170401|2017-01-17 09:30,17,2.652,2.652,2.652,2.652,3
20170401|2017-01-17 10:00,17,2.627,2.627,2.627,2.627,11
20170401|2017-01-17 11:30,17,2.629,2.629,2.629,2.629,3
20170401|2017-01-17 13:00,17,2.6305,2.6305,2.6305,2.6305,1
20170401|2017-01-17 15:00,17,2.6215,2.6215,2.6215,2.6215,1
20170401|2017-01-17 19:00,18,2.619,2.619,2.619,2.619,1
20170401|2017-01-18 08:30,18,2.6285,2.6285,2.6285,2.6285,1
20170401|2017-01-18 09:00,18,2.63,2.6305,2.63,2.6305,5
20170401|2017-01-18 11:00,18,2.62,2.62,2.62,2.62,2
20170401|2017-01-18 12:00,18,2.6205,2.6205,2.6205,2.6205,2
20170401|2017-01-18 13:30,18,2.6195,2.6195,2.6195,2.6195,1
20170401|2017-01-18 15:00,18,2.618,2.618,2.618,2.618,1
20170401|2017-01-19 04:30,19,2.5965,2.5995,2.5965,2.5995,4
20170401|2017-01-19 05:30,19,2.6025,2.6025,2.6025,2.6025,4
20170401|2017-01-19 06:00,19,2.607,2.607,2.607,2.607,1
20170401|2017-01-19 07:00,19,2.6105,2.6105,2.6105,2.6105,1
20170401|2017-01-19 08:00,19,2.6245,2.6245,2.6245,2.6245,1
20170401|2017-01-19 09:30,19,2.6085,2.6095,2.6065,2.6095,3
20170401|2017-01-19 10:00,19,2.6175,2.6175,2.6175,2.6175,21
20170401|2017-01-19 11:30,19,2.614,2.614,2.614,2.614,1
20170401|2017-01-19 12:00,19,2.614,2.614,2.614,2.614,2
20170401|2017-01-19 13:30,19,2.6125,2.6125,2.6125,2.6125,2
20170401|2017-01-19 15:00,19,2.616,2.616,2.616,2.616,1
20170401|2017-01-19 19:30,20,2.624,2.624,2.624,2.624,1
20170401|2017-01-20 04:00,20,2.6025,2.6025,2.6025,2.6025,1
20170401|2017-01-20 07:30,20,2.6075,2.6075,2.6075,2.6075,1
20170401|2017-01-20 08:00,20,2.609,2.619,2.609,2.619,2
20170401|2017-01-20 09:00,20,2.6375,2.6375,2.6365,2.6365,2
20170401|2017-01-20 10:00,20,2.637,2.637,2.637,2.637,2
20170401|2017-01-20 10:30,20,2.6215,2.6215,2.6215,2.6215,1
20170401|2017-01-20 11:00,20,2.6215,2.6215,2.6215,2.6215,3
20170401|2017-01-20 11:30,20,2.629,2.629,2.629,2.629,2
20170401|2017-01-20 12:00,20,2.6255,2.6255,2.6255,2.6255,1
20170401|2017-01-20 13:00,20,2.628,2.628,2.628,2.628,4
20170401|2017-01-20 14:00,20,2.6265,2.6265,2.6265,2.6265,1
20170401|2017-01-22 20:00,23,2.67,2.67,2.67,2.67,3
20170401|2017-01-23 08:00,23,2.636,2.636,2.636,2.636,7
20170401|2017-01-23 09:00,23,2.642,2.642,2.642,2.642,3
20170401|2017-01-23 10:30,23,2.639,2.639,2.639,2.639,1
20170401|2017-01-23 12:00,23,2.654,2.654,2.654,2.654,2
20170401|2017-01-23 21:00,24,2.652,2.652,2.652,2.652,1
20170401|2017-01-24 08:00,24,2.6915,2.6915,2.6915,2.6915,1
20170401|2017-01-24 08:30,24,2.6955,2.6955,2.6955,2.6955,4
20170401|2017-01-24 09:00,24,2.6965,2.6965,2.6965,2.6965,1
20170401|2017-01-24 10:00,24,2.703,2.707,2.703,2.7055,7
20170401|2017-01-24 11:30,24,2.712,2.712,2.712,2.712,1
20170401|2017-01-24 12:00,24,2.713,2.713,2.713,2.713,3
20170401|2017-01-24 12:30,24,2.716,2.716,2.716,2.716,4
20170401|2017-01-24 14:30,24,2.711,2.711,2.711,2.711,1
20170401|2017-01-24 15:00,24,2.7125,2.7125,2.7125,2.7125,2
20170401|2017-01-24 18:00,25,2.7255,2.7255,2.7255,2.7255,1
20170401|2017-01-24 19:30,25,2.711,2.7135,2.711,2.7135,4
20170401|2017-01-24 20:00,25,2.71,2.71,2.71,2.71,1
20170401|2017-01-24 21:00,25,2.7085,2.7085,2.7085,2.7085,2
20170401|2017-01-24 22:00,25,2.711,2.711,2.711,2.711,1
20170401|2017-01-25 00:30,25,2.706,2.7065,2.705,2.7065,3
20170401|2017-01-25 02:00,25,2.7265,2.7265,2.7265,2.7265,1
20170401|2017-01-25 05:00,25,2.7055,2.7055,2.7055,2.7055,1
20170401|2017-01-25 09:00,25,2.7235,2.726,2.7165,2.7165,9
20170401|2017-01-25 09:30,25,2.7155,2.7155,2.7155,2.7155,2
20170401|2017-01-25 10:30,25,2.715,2.715,2.715,2.715,1
20170401|2017-01-25 12:00,25,2.7125,2.7125,2.7125,2.7125,2
20170401|2017-01-25 15:00,25,2.72,2.72,2.72,2.72,1
20170401|2017-01-25 19:00,26,2.7215,2.7215,2.7215,2.7215,1
20170401|2017-01-25 20:30,26,2.717,2.717,2.717,2.717,3
20170401|2017-01-25 23:00,26,2.7135,2.7135,2.7135,2.7135,2
20170401|2017-01-26 02:00,26,2.724,2.724,2.724,2.724,1
20170401|2017-01-26 03:30,26,2.713,2.713,2.713,2.713,1
20170401|2017-01-26 07:00,26,2.7,2.7,2.7,2.7,1
20170401|2017-01-26 07:30,26,2.7035,2.7035,2.7035,2.7035,1
20170401|2017-01-26 08:30,26,2.7065,2.7065,2.7065,2.7065,1
20170401|2017-01-26 09:00,26,2.708,2.708,2.704,2.704,4
20170401|2017-01-26 11:30,26,2.6745,2.6795,2.6745,2.679,25
20170401|2017-01-26 12:00,26,2.679,2.679,2.678,2.6785,15
20170401|2017-01-26 14:00,26,2.673,2.673,2.673,2.673,1
20170401|2017-01-26 17:00,27,2.67,2.67,2.67,2.67,1
20170401|2017-01-27 10:00,27,2.685,2.685,2.685,2.685,1
20170401|2017-01-27 11:00,27,2.6925,2.6925,2.6925,2.6925,1
20170401|2017-01-27 11:30,27,2.6945,2.6945,2.6945,2.6945,2
20170401|2017-01-30 05:30,30,2.68,2.68,2.68,2.68,1
20170401|2017-01-30 08:30,30,2.6705,2.6735,2.6705,2.6735,4
20170401|2017-01-30 09:30,30,2.658,2.658,2.6575,2.6575,6
20170401|2017-01-30 11:30,30,2.661,2.661,2.661,2.661,2
20170401|2017-01-30 12:00,30,2.665,2.665,2.665,2.665,2
20170401|2017-01-31 07:30,31,2.7135,2.7145,2.7135,2.7145,2
20170401|2017-01-31 08:00,31,2.7155,2.7155,2.7155,2.7155,1
20170401|2017-01-31 08:30,31,2.719,2.719,2.719,2.719,1
20170401|2017-01-31 09:00,31,2.715,2.715,2.715,2.715,2
20170401|2017-01-31 10:30,31,2.726,2.7265,2.726,2.7265,2
20170401|2017-01-31 11:00,31,2.73,2.736,2.73,2.736,2
20170401|2017-01-31 11:30,31,2.7345,2.7345,2.7345,2.7345,2
20170401|2017-01-31 12:00,31,2.729,2.729,2.729,2.729,1
20170401|2017-01-31 13:00,31,2.73,2.73,2.73,2.73,4
20170401|2017-02-01 01:30,1,2.7375,2.74,2.7375,2.74,4
20170401|2017-02-01 03:00,1,2.7185,2.7185,2.7185,2.7185,3
20170401|2017-02-01 04:00,1,2.715,2.715,2.715,2.715,1
20170401|2017-02-01 06:30,1,2.715,2.715,2.715,2.715,1
20170401|2017-02-01 07:00,1,2.72,2.72,2.72,2.72,1
20170401|2017-02-01 07:30,1,2.727,2.727,2.727,2.727,1
20170401|2017-02-01 09:30,1,2.7125,2.723,2.7125,2.723,3
20170401|2017-02-01 10:00,1,2.7235,2.7235,2.715,2.715,5
20170401|2017-02-01 10:30,1,2.715,2.715,2.715,2.715,2
20170401|2017-02-01 11:00,1,2.716,2.716,2.715,2.715,12
20170401|2017-02-01 12:30,1,2.7175,2.7175,2.7175,2.7175,1
20170401|2017-02-01 13:00,1,2.722,2.7235,2.722,2.7235,2
20170401|2017-02-01 18:30,2,2.722,2.722,2.722,2.722,1
20170401|2017-02-02 02:30,2,2.723,2.723,2.723,2.723,5
20170401|2017-02-02 07:00,2,2.702,2.702,2.702,2.702,1
20170401|2017-02-02 07:30,2,2.679,2.679,2.679,2.679,1
20170401|2017-02-02 08:00,2,2.677,2.677,2.677,2.677,2
20170401|2017-02-02 08:30,2,2.677,2.6785,2.677,2.6785,3
20170401|2017-02-02 09:00,2,2.6835,2.6835,2.681,2.681,4
20170401|2017-02-02 10:30,2,2.683,2.6845,2.6815,2.6845,12
20170401|2017-02-02 11:00,2,2.6855,2.6855,2.6855,2.6855,1
20170401|2017-02-02 11:30,2,2.691,2.692,2.691,2.692,3
20170401|2017-02-02 12:30,2,2.6935,2.6935,2.6935,2.6935,1
20170401|2017-02-02 13:30,2,2.6925,2.693,2.6925,2.693,40
20170401|2017-02-02 14:00,2,2.691,2.691,2.691,2.691,1
20170401|2017-02-02 14:30,2,2.692,2.692,2.692,2.692,1
20170401|2017-02-02 17:30,3,2.691,2.691,2.691,2.691,1
20170401|2017-02-02 18:30,3,2.6925,2.6925,2.6925,2.6925,1
20170401|2017-02-02 19:00,3,2.689,2.689,2.689,2.689,1
20170401|2017-02-02 19:30,3,2.678,2.678,2.678,2.678,1
20170401|2017-02-02 20:30,3,2.654,2.654,2.654,2.654,1
20170401|2017-02-03 02:30,3,2.658,2.658,2.6575,2.6575,8
20170401|2017-02-03 07:30,3,2.664,2.664,2.6625,2.6625,9
20170401|2017-02-03 08:30,3,2.645,2.645,2.6435,2.6435,5
20170401|2017-02-03 09:00,3,2.653,2.653,2.653,2.653,2
20170401|2017-02-03 09:30,3,2.6525,2.6525,2.6525,2.6525,2
20170401|2017-02-03 10:00,3,2.633,2.634,2.633,2.634,2
20170401|2017-02-03 10:30,3,2.6325,2.633,2.632,2.632,3
20170401|2017-02-03 11:30,3,2.6245,2.6245,2.6245,2.6245,11
20170401|2017-02-05 21:00,6,2.64,2.64,2.64,2.64,30
20170401|2017-02-05 22:00,6,2.64,2.64,2.64,2.64,15
20170401|2017-02-05 22:30,6,2.64,2.64,2.64,2.64,10
20170401|2017-02-06 03:00,6,2.639,2.639,2.639,2.639,2
20170401|2017-02-06 05:00,6,2.645,2.645,2.645,2.645,1
20170401|2017-02-06 07:00,6,2.637,2.638,2.637,2.638,4
20170401|2017-02-06 07:30,6,2.6415,2.6415,2.6415,2.6415,1
20170401|2017-02-06 10:00,6,2.6625,2.6625,2.6625,2.6625,11
20170401|2017-02-06 18:30,7,2.655,2.655,2.655,2.655,4
20170401|2017-02-06 19:30,7,2.6505,2.6505,2.65,2.65,55
20170401|2017-02-07 08:30,7,2.651,2.651,2.651,2.651,1
20170401|2017-02-07 09:00,7,2.648,2.648,2.648,2.648,11
20170401|2017-02-07 10:00,7,2.643,2.643,2.643,2.643,1
20170401|2017-02-07 11:30,7,2.6385,2.639,2.6385,2.639,12
20170401|2017-02-07 13:30,7,2.6395,2.6395,2.6395,2.6395,1
20170401|2017-02-07 22:00,8,2.6715,2.672,2.6715,2.672,2
20170401|2017-02-07 22:30,8,2.672,2.672,2.6715,2.6715,2
20170401|2017-02-08 07:30,8,2.6815,2.6815,2.6815,2.6815,11
20170401|2017-02-08 10:00,8,2.6875,2.6875,2.684,2.684,7
20170401|2017-02-08 11:00,8,2.681,2.681,2.681,2.681,12
20170401|2017-02-08 11:30,8,2.6745,2.6745,2.6745,2.6745,11
20170401|2017-02-08 12:30,8,2.6715,2.6715,2.6715,2.6715,3
20170401|2017-02-08 14:00,8,2.675,2.6755,2.675,2.6755,3
20170401|2017-02-08 14:30,8,2.6725,2.6725,2.6725,2.6725,1
20170401|2017-02-08 15:00,8,2.6725,2.6725,2.672,2.672,9
20170401|2017-02-09 04:00,9,2.6745,2.6745,2.6745,2.6745,1
20170401|2017-02-09 06:00,9,2.674,2.674,2.674,2.674,2
20170401|2017-02-09 07:30,9,2.6595,2.6595,2.6595,2.6595,1
20170401|2017-02-09 08:00,9,2.676,2.676,2.676,2.676,2
20170401|2017-02-09 09:00,9,2.6765,2.6765,2.6765,2.6765,1
20170401|2017-02-09 09:30,9,2.6515,2.6515,2.6515,2.6515,1
20170401|2017-02-09 10:00,9,2.6525,2.6525,2.6525,2.6525,2
20170401|2017-02-09 11:30,9,2.657,2.657,2.657,2.657,11
20170401|2017-02-09 23:30,10,2.6685,2.67,2.6685,2.67,3
20170401|2017-02-10 00:30,10,2.6865,2.6865,2.6855,2.6855,2
20170401|2017-02-10 07:30,10,2.711,2.7135,2.711,2.7135,2
20170401|2017-02-10 08:00,10,2.7165,2.7315,2.7165,2.726,5
20170401|2017-02-10 08:30,10,2.7355,2.7685,2.7355,2.767,15
20170401|2017-02-10 09:00,10,2.762,2.768,2.762,2.768,2
20170401|2017-02-10 09:30,10,2.766,2.766,2.766,2.766,1
20170401|2017-02-10 10:00,10,2.774,2.774,2.7715,2.772,8
20170401|2017-02-10 11:00,10,2.774,2.774,2.774,2.774,6
20170401|2017-02-10 11:30,10,2.775,2.775,2.775,2.775,4
20170401|2017-02-10 12:00,10,2.7745,2.7745,2.7745,2.7745,1
20170401|2017-02-10 12:30,10,2.776,2.776,2.776,2.776,1
20170401|2017-02-10 13:30,10,2.779,2.7795,2.779,2.7795,3
20170401|2017-02-10 14:00,10,2.7795,2.7805,2.7795,2.7805,6
20170401|2017-02-10 14:30,10,2.779,2.7805,2.779,2.7805,6
20170401|2017-02-10 15:00,10,2.7815,2.7815,2.7815,2.7815,5
20170401|2017-02-10 15:30,10,2.787,2.787,2.783,2.783,2
20170401|2017-02-12 17:00,13,2.782,2.784,2.782,2.784,2
20170401|2017-02-12 19:00,13,2.795,2.816,2.795,2.816,28
20170401|2017-02-12 19:30,13,2.8205,2.8205,2.815,2.815,2
20170401|2017-02-12 20:00,13,2.8135,2.8135,2.811,2.811,2
20170401|2017-02-12 21:00,13,2.8155,2.8155,2.815,2.815,2
20170401|2017-02-12 22:30,13,2.8015,2.8015,2.8015,2.8015,1
20170401|2017-02-12 23:30,13,2.8045,2.805,2.8045,2.805,2
20170401|2017-02-13 01:30,13,2.8095,2.814,2.8095,2.812,9
20170401|2017-02-13 03:00,13,2.793,2.793,2.793,2.793,1
20170401|2017-02-13 03:30,13,2.791,2.791,2.789,2.789,8
20170401|2017-02-13 04:00,13,2.7875,2.7875,2.7875,2.7875,1
20170401|2017-02-13 04:30,13,2.7915,2.792,2.7915,2.792,2
20170401|2017-02-13 06:00,13,2.7955,2.7965,2.7955,2.7965,4
20170401|2017-02-13 06:30,13,2.79,2.791,2.79,2.791,4
20170401|2017-02-13 07:00,13,2.7985,2.7985,2.7955,2.7955,2
20170401|2017-02-13 08:00,13,2.791,2.7955,2.791,2.7955,6
20170401|2017-02-13 09:00,13,2.7965,2.7985,2.7965,2.7985,5
20170401|2017-02-13 09:30,13,2.801,2.801,2.801,2.801,1
20170401|2017-02-13 10:00,13,2.7995,2.7995,2.7995,2.7995,1
20170401|2017-02-13 11:30,13,2.792,2.792,2.787,2.79,20
20170401|2017-02-13 14:00,13,2.794,2.794,2.794,2.794,1
20170401|2017-02-13 17:30,14,2.7925,2.7925,2.7925,2.7925,2
20170401|2017-02-13 19:30,14,2.7945,2.7945,2.7945,2.7945,1
20170401|2017-02-13 20:30,14,2.7935,2.7935,2.7935,2.7935,2
20170401|2017-02-14 00:00,14,2.8155,2.8155,2.812,2.812,3
20170401|2017-02-14 00:30,14,2.808,2.808,2.808,2.808,1
20170401|2017-02-14 01:30,14,2.8055,2.8055,2.8055,2.8055,2
20170401|2017-02-14 02:00,14,2.802,2.802,2.802,2.802,1
20170401|2017-02-14 02:30,14,2.806,2.806,2.806,2.806,1
20170401|2017-02-14 03:30,14,2.808,2.808,2.808,2.808,1
20170401|2017-02-14 06:30,14,2.81,2.81,2.81,2.81,1
20170401|2017-02-14 07:00,14,2.82,2.82,2.78,2.791,5
20170401|2017-02-14 07:30,14,2.767,2.769,2.766,2.769,4
20170401|2017-02-14 08:30,14,2.774,2.774,2.774,2.774,2
20170401|2017-02-14 09:00,14,2.771,2.771,2.76,2.765,13
20170401|2017-02-14 09:30,14,2.7575,2.7575,2.74,2.7425,19
20170401|2017-02-14 10:00,14,2.7435,2.7435,2.7225,2.7395,8
20170401|2017-02-14 10:30,14,2.7445,2.7445,2.743,2.743,15
20170401|2017-02-14 11:00,14,2.739,2.739,2.739,2.739,1
20170401|2017-02-14 11:30,14,2.744,2.7455,2.743,2.7455,4
20170401|2017-02-14 12:00,14,2.749,2.751,2.749,2.751,4
20170401|2017-02-14 12:30,14,2.756,2.756,2.7545,2.7545,6
20170401|2017-02-14 19:00,15,2.756,2.7595,2.7555,2.7595,8
20170401|2017-02-14 20:30,15,2.76,2.762,2.76,2.762,2
20170401|2017-02-14 21:30,15,2.758,2.758,2.758,2.758,1
20170401|2017-02-14 22:30,15,2.758,2.758,2.758,2.758,1
20170401|2017-02-15 00:30,15,2.75,2.75,2.7495,2.7495,5
20170401|2017-02-15 03:00,15,2.747,2.7475,2.747,2.7475,6
20170401|2017-02-15 04:00,15,2.7485,2.7505,2.7485,2.7505,3
20170401|2017-02-15 08:00,15,2.7455,2.7455,2.7455,2.7455,1
20170401|2017-02-15 08:30,15,2.738,2.7505,2.738,2.7485,3
20170401|2017-02-15 09:00,15,2.7495,2.751,2.747,2.751,10
20170401|2017-02-15 10:00,15,2.755,2.758,2.7535,2.7535,6
20170401|2017-02-15 10:30,15,2.7555,2.7555,2.7545,2.7545,6
20170401|2017-02-15 11:00,15,2.753,2.753,2.753,2.753,1
20170401|2017-02-15 11:30,15,2.7505,2.7525,2.75,2.7525,17
20170401|2017-02-15 12:00,15,2.7535,2.7535,2.7535,2.7535,1
20170401|2017-02-15 15:00,15,2.7525,2.7545,2.7525,2.7545,8
20170401|2017-02-15 19:30,16,2.762,2.762,2.762,2.762,1
20170401|2017-02-15 23:30,16,2.77,2.77,2.7695,2.7695,2
20170401|2017-02-16 00:00,16,2.7485,2.7485,2.748,2.748,2
20170401|2017-02-16 01:00,16,2.741,2.741,2.741,2.741,1
20170401|2017-02-16 06:30,16,2.7425,2.7425,2.7425,2.7425,1
20170401|2017-02-16 07:30,16,2.745,2.745,2.745,2.745,4
20170401|2017-02-16 08:00,16,2.7465,2.7465,2.746,2.746,2
20170401|2017-02-16 08:30,16,2.7385,2.7385,2.711,2.714,11
20170401|2017-02-16 09:00,16,2.7145,2.725,2.7145,2.7235,5
20170401|2017-02-16 09:30,16,2.727,2.7285,2.727,2.7285,8
20170401|2017-02-16 10:00,16,2.725,2.725,2.725,2.725,4
20170401|2017-02-16 11:00,16,2.7285,2.7285,2.725,2.725,12
20170401|2017-02-16 11:30,16,2.7285,2.7285,2.7285,2.7285,1
20170401|2017-02-16 12:00,16,2.7275,2.7275,2.7275,2.7275,1
20170401|2017-02-16 14:30,16,2.7235,2.724,2.7235,2.724,3
20170401|2017-02-16 19:00,17,2.7235,2.7235,2.7235,2.7235,3
20170401|2017-02-16 19:30,17,2.742,2.742,2.7415,2.7415,2
20170401|2017-02-16 20:00,17,2.7325,2.7325,2.731,2.731,2
20170401|2017-02-16 20:30,17,2.728,2.728,2.728,2.728,4
20170401|2017-02-17 01:30,17,2.718,2.718,2.7135,2.7135,4
20170401|2017-02-17 04:30,17,2.71,2.71,2.7,2.7,3
20170401|2017-02-17 06:30,17,2.7065,2.7065,2.7065,2.7065,2
20170401|2017-02-17 07:00,17,2.7065,2.7075,2.7,2.7075,7
20170401|2017-02-17 07:30,17,2.702,2.702,2.702,2.702,2
20170401|2017-02-17 08:00,17,2.6985,2.6985,2.693,2.693,3
20170401|2017-02-17 08:30,17,2.6945,2.7005,2.6945,2.7005,3
20170401|2017-02-17 09:00,17,2.7135,2.7135,2.709,2.7095,14
20170401|2017-02-17 09:30,17,2.7085,2.7085,2.7085,2.7085,1
20170401|2017-02-17 10:00,17,2.71,2.71,2.7045,2.7045,4
20170401|2017-02-17 11:00,17,2.7115,2.7115,2.7115,2.7115,2
20170401|2017-02-17 11:30,17,2.7115,2.7115,2.7105,2.7115,15
20170401|2017-02-17 12:00,17,2.713,2.713,2.713,2.713,1
20170401|2017-02-19 22:30,21,2.721,2.7215,2.721,2.7215,11
20170401|2017-02-19 23:00,21,2.7215,2.7215,2.7215,2.7215,9
20170401|2017-02-19 23:30,21,2.7275,2.736,2.7275,2.736,16
20170401|2017-02-20 00:00,21,2.7345,2.7345,2.7345,2.7345,2
20170401|2017-02-20 02:30,21,2.731,2.731,2.731,2.731,11
20170401|2017-02-20 07:00,21,2.7395,2.742,2.7395,2.742,3
20170401|2017-02-20 08:00,21,2.74,2.74,2.74,2.74,2
20170401|2017-02-20 10:30,21,2.7555,2.756,2.7555,2.7555,6
20170401|2017-02-20 11:00,21,2.755,2.755,2.755,2.755,1
20170401|2017-02-20 11:30,21,2.7595,2.7595,2.759,2.759,3
20170401|2017-02-20 17:00,21,2.7565,2.7565,2.7565,2.7565,1
20170401|2017-02-20 18:00,21,2.76,2.76,2.76,2.76,1
20170401|2017-02-20 19:00,21,2.757,2.757,2.757,2.757,1
20170401|2017-02-20 19:30,21,2.763,2.767,2.763,2.767,4
20170401|2017-02-20 20:00,21,2.7645,2.7645,2.7645,2.7645,10
20170401|2017-02-20 21:00,21,2.7485,2.749,2.7485,2.749,2
20170401|2017-02-20 22:00,21,2.7505,2.7505,2.747,2.747,2
20170401|2017-02-21 02:30,21,2.7415,2.7415,2.7415,2.7415,15
20170401|2017-02-21 03:30,21,2.745,2.745,2.745,2.745,10
20170401|2017-02-21 05:00,21,2.75,2.75,2.75,2.75,3
20170401|2017-02-21 05:30,21,2.753,2.753,2.753,2.753,1
20170401|2017-02-21 06:30,21,2.7505,2.7505,2.7505,2.7505,2
20170401|2017-02-21 07:00,21,2.751,2.751,2.751,2.751,1
20170401|2017-02-21 07:30,21,2.7495,2.753,2.749,2.753,13
20170401|2017-02-21 08:00,21,2.7555,2.756,2.7555,2.756,2
20170401|2017-02-21 08:30,21,2.745,2.754,2.745,2.754,16
20170401|2017-02-21 09:00,21,2.754,2.758,2.752,2.758,26
20170401|2017-02-21 09:30,21,2.761,2.761,2.761,2.761,1
20170401|2017-02-21 10:30,21,2.759,2.759,2.746,2.746,3
20170401|2017-02-21 11:00,21,2.753,2.7545,2.751,2.751,15
20170401|2017-02-21 12:00,21,2.753,2.753,2.7515,2.7515,2
20170401|2017-02-21 12:30,21,2.7505,2.7515,2.7505,2.7515,10
20170401|2017-02-21 13:00,21,2.7495,2.7495,2.7495,2.7495,2
20170401|2017-02-21 13:30,21,2.745,2.745,2.745,2.745,2
20170401|2017-02-21 15:00,21,2.7465,2.7465,2.746,2.746,3
20170401|2017-02-21 17:00,22,2.7495,2.7495,2.7495,2.7495,1
20170401|2017-02-21 19:30,22,2.75,2.7515,2.75,2.7515,3
20170401|2017-02-21 20:30,22,2.746,2.746,2.746,2.746,1
20170401|2017-02-21 21:00,22,2.7455,2.7455,2.7455,2.7455,2
20170401|2017-02-21 23:30,22,2.735,2.735,2.73,2.735,5
20170401|2017-02-22 00:00,22,2.734,2.734,2.734,2.734,1
20170401|2017-02-22 02:00,22,2.7275,2.7275,2.7275,2.7275,1
20170401|2017-02-22 02:30,22,2.7345,2.7345,2.7345,2.7345,1
20170401|2017-02-22 03:30,22,2.737,2.737,2.737,2.737,1
20170401|2017-02-22 04:30,22,2.727,2.727,2.726,2.726,17
20170401|2017-02-22 05:00,22,2.721,2.721,2.721,2.721,5
20170401|2017-02-22 05:30,22,2.7225,2.7225,2.7225,2.7225,1
20170401|2017-02-22 06:00,22,2.7225,2.7225,2.7225,2.7225,1
20170401|2017-02-22 06:30,22,2.721,2.721,2.7205,2.7205,3
20170401|2017-02-22 07:30,22,2.732,2.732,2.732,2.732,1
20170401|2017-02-22 08:00,22,2.7305,2.7305,2.7305,2.7305,1
20170401|2017-02-22 08:30,22,2.7335,2.7335,2.7335,2.7335,1
20170401|2017-02-22 09:00,22,2.7335,2.7335,2.7335,2.7335,3
20170401|2017-02-22 09:30,22,2.739,2.739,2.739,2.739,1
20170401|2017-02-22 10:00,22,2.739,2.739,2.739,2.739,1
20170401|2017-02-22 10:30,22,2.747,2.747,2.747,2.747,1
20170401|2017-02-22 11:00,22,2.743,2.743,2.742,2.742,21
20170401|2017-02-22 11:30,22,2.745,2.745,2.7395,2.74,10
20170401|2017-02-22 17:00,23,2.7435,2.7435,2.7435,2.7435,1
20170401|2017-02-22 20:30,23,2.726,2.726,2.726,2.726,6
20170401|2017-02-22 23:00,23,2.7275,2.7275,2.7275,2.7275,3
20170401|2017-02-22 23:30,23,2.72,2.72,2.713,2.713,11
20170401|2017-02-23 00:00,23,2.7135,2.7135,2.7135,2.7135,1
20170401|2017-02-23 00:30,23,2.7135,2.7135,2.7135,2.7135,1
20170401|2017-02-23 02:00,23,2.7185,2.7185,2.717,2.7185,13
20170401|2017-02-23 04:00,23,2.713,2.714,2.713,2.714,4
20170401|2017-02-23 05:00,23,2.7185,2.7185,2.7185,2.7185,1
20170401|2017-02-23 06:00,23,2.72,2.72,2.72,2.72,1
20170401|2017-02-23 06:30,23,2.729,2.7325,2.729,2.7325,2
20170401|2017-02-23 07:00,23,2.73,2.73,2.73,2.73,2
20170401|2017-02-23 07:30,23,2.726,2.726,2.7165,2.7165,7
20170401|2017-02-23 08:00,23,2.719,2.719,2.7145,2.715,5
20170401|2017-02-23 08:30,23,2.7165,2.7165,2.713,2.7135,7
20170401|2017-02-23 09:00,23,2.7135,2.7135,2.682,2.6835,53
20170401|2017-02-23 09:30,23,2.678,2.6845,2.677,2.6825,48
20170401|2017-02-23 10:00,23,2.6715,2.6715,2.654,2.654,82
20170401|2017-02-23 10:30,23,2.6595,2.664,2.655,2.656,45
20170401|2017-02-23 11:00,23,2.6565,2.6585,2.6565,2.6575,12
20170401|2017-02-23 11:30,23,2.655,2.656,2.6485,2.65,58
20170401|2017-02-23 12:00,23,2.6495,2.6505,2.6495,2.6505,6
20170401|2017-02-23 12:30,23,2.65,2.6505,2.65,2.65,4
20170401|2017-02-23 13:00,23,2.6525,2.6525,2.6525,2.6525,5
20170401|2017-02-23 13:30,23,2.652,2.652,2.6495,2.6495,3
20170401|2017-02-23 14:00,23,2.65,2.6525,2.65,2.6525,16
20170401|2017-02-23 14:30,23,2.6515,2.6515,2.65,2.65,13
20170401|2017-02-23 15:00,23,2.649,2.6495,2.649,2.6495,2
20170401|2017-02-23 15:30,23,2.648,2.648,2.6475,2.6475,3
20170401|2017-02-23 17:00,24,2.6475,2.6485,2.6475,2.6485,5
20170401|2017-02-23 17:30,24,2.6485,2.6485,2.6485,2.6485,4
20170401|2017-02-23 18:00,24,2.6485,2.6485,2.6485,2.6485,38
20170401|2017-02-23 18:30,24,2.6485,2.652,2.6485,2.652,4
20170401|2017-02-23 19:00,24,2.657,2.6595,2.657,2.6595,4
20170401|2017-02-23 19:30,24,2.6605,2.6645,2.6605,2.6645,5
20170401|2017-02-23 20:00,24,2.662,2.6625,2.662,2.6625,2
20170401|2017-02-23 21:00,24,2.661,2.663,2.661,2.663,2
20170401|2017-02-23 21:30,24,2.6665,2.6665,2.6655,2.666,9
20170401|2017-02-23 22:30,24,2.67,2.6705,2.6675,2.6675,5
20170401|2017-02-23 23:00,24,2.6675,2.6675,2.6665,2.6665,7
20170401|2017-02-23 23:30,24,2.6705,2.6735,2.6705,2.673,4
20170401|2017-02-24 00:30,24,2.6765,2.6765,2.671,2.675,63
20170401|2017-02-24 01:00,24,2.6745,2.6745,2.6705,2.6705,19
20170401|2017-02-24 01:30,24,2.67,2.67,2.6685,2.6685,2
20170401|2017-02-24 02:00,24,2.672,2.6765,2.6695,2.6725,6
20170401|2017-02-24 02:30,24,2.673,2.673,2.671,2.671,3
20170401|2017-02-24 03:00,24,2.673,2.676,2.673,2.676,2
20170401|2017-02-24 03:30,24,2.6795,2.681,2.677,2.677,7
20170401|2017-02-24 04:00,24,2.674,2.6745,2.674,2.6745,2
20170401|2017-02-24 04:30,24,2.6705,2.6705,2.67,2.6705,3
20170401|2017-02-24 05:00,24,2.6685,2.6685,2.6685,2.6685,5
20170401|2017-02-24 06:00,24,2.667,2.6675,2.667,2.6675,10
20170401|2017-02-24 06:30,24,2.668,2.671,2.668,2.668,6
20170401|2017-02-24 07:00,24,2.675,2.6775,2.6685,2.6685,31
20170401|2017-02-24 07:30,24,2.6665,2.667,2.6655,2.667,5
20170401|2017-02-24 08:00,24,2.6685,2.6685,2.659,2.661,14
20170401|2017-02-24 08:30,24,2.6585,2.66,2.655,2.6575,15
20170401|2017-02-24 09:00,24,2.667,2.6885,2.667,2.685,189
20170401|2017-02-24 09:30,24,2.689,2.6965,2.689,2.6915,17
20170401|2017-02-24 10:00,24,2.692,2.692,2.6895,2.6895,5
20170401|2017-02-24 10:30,24,2.69,2.6915,2.6845,2.685,10
20170401|2017-02-24 11:30,24,2.6885,2.6885,2.687,2.6885,6
20170401|2017-02-24 12:30,24,2.68,2.681,2.68,2.681,4
20170401|2017-02-24 13:00,24,2.6805,2.6805,2.6805,2.6805,1
20170401|2017-02-24 14:00,24,2.6785,2.6805,2.6785,2.6805,7
20170401|2017-02-24 14:30,24,2.6805,2.6805,2.6805,2.6805,3
20170401|2017-02-24 15:00,24,2.682,2.682,2.682,2.682,1
20170401|2017-02-26 17:00,27,2.678,2.682,2.678,2.682,4
20170401|2017-02-26 17:30,27,2.686,2.686,2.686,2.686,1
20170401|2017-02-26 18:30,27,2.6845,2.6845,2.6845,2.6845,1
20170401|2017-02-26 19:00,27,2.6885,2.6895,2.682,2.683,20
20170401|2017-02-26 19:30,27,2.685,2.6905,2.685,2.6885,10
20170401|2017-02-26 20:00,27,2.691,2.691,2.691,2.691,1
20170401|2017-02-26 21:00,27,2.684,2.687,2.681,2.682,13
20170401|2017-02-26 21:30,27,2.6815,2.6815,2.6815,2.6815,1
20170401|2017-02-26 23:00,27,2.6795,2.681,2.6795,2.6805,5
20170401|2017-02-26 23:30,27,2.6695,2.672,2.669,2.672,7
20170401|2017-02-27 00:30,27,2.67,2.6715,2.669,2.6715,10
20170401|2017-02-27 01:00,27,2.6705,2.671,2.6685,2.671,23
20170401|2017-02-27 01:30,27,2.6755,2.6755,2.6755,2.6755,1
20170401|2017-02-27 02:00,27,2.677,2.677,2.6765,2.6765,2
20170401|2017-02-27 02:30,27,2.6805,2.6805,2.6805,2.6805,2
20170401|2017-02-27 05:30,27,2.6775,2.6775,2.6775,2.6775,10
20170401|2017-02-27 07:00,27,2.685,2.6905,2.682,2.6855,14
20170401|2017-02-27 07:30,27,2.688,2.688,2.687,2.688,5
20170401|2017-02-27 08:30,27,2.6685,2.673,2.663,2.663,34
20170401|2017-02-27 09:00,27,2.66,2.6855,2.66,2.6855,12
20170401|2017-02-27 09:30,27,2.689,2.689,2.68,2.68,7
20170401|2017-02-27 10:00,27,2.6845,2.6845,2.6845,2.6845,1
20170401|2017-02-27 10:30,27,2.6865,2.6865,2.6865,2.6865,1
20170401|2017-02-27 11:00,27,2.6865,2.687,2.6865,2.687,6
20170401|2017-02-27 11:30,27,2.69,2.6935,2.69,2.691,19
20170401|2017-02-27 12:00,27,2.689,2.689,2.6885,2.6885,2
20170401|2017-02-27 13:00,27,2.6895,2.6895,2.6895,2.6895,1
20170401|2017-02-27 15:30,27,2.688,2.6885,2.688,2.6885,3
20170401|2017-02-27 17:00,28,2.6895,2.691,2.6895,2.691,11
20170401|2017-02-27 17:30,28,2.688,2.688,2.688,2.688,1
20170401|2017-02-27 18:00,28,2.6875,2.6875,2.6875,2.6875,1
20170401|2017-02-27 19:00,28,2.69,2.691,2.6845,2.691,7
20170401|2017-02-27 19:30,28,2.6915,2.6915,2.6915,2.6915,2
20170401|2017-02-27 20:00,28,2.6875,2.6875,2.6875,2.6875,1
20170401|2017-02-27 20:30,28,2.6785,2.6785,2.6785,2.6785,1
20170401|2017-02-27 21:00,28,2.681,2.686,2.681,2.686,2
20170401|2017-02-27 22:00,28,2.691,2.691,2.691,2.691,1
20170401|2017-02-27 22:30,28,2.6895,2.69,2.6895,2.69,2
20170401|2017-02-27 23:00,28,2.69,2.69,2.69,2.69,3
20170401|2017-02-27 23:30,28,2.6855,2.6855,2.6805,2.6805,4
20170401|2017-02-28 00:00,28,2.6805,2.6805,2.6795,2.6795,2
20170401|2017-02-28 00:30,28,2.681,2.681,2.675,2.675,6
20170401|2017-02-28 01:00,28,2.676,2.677,2.676,2.677,21
20170401|2017-02-28 02:00,28,2.679,2.679,2.679,2.679,1
20170401|2017-02-28 04:30,28,2.684,2.684,2.684,2.684,1
20170401|2017-02-28 06:30,28,2.6905,2.6905,2.688,2.688,3
20170401|2017-02-28 07:00,28,2.684,2.6875,2.684,2.6875,3
20170401|2017-02-28 07:30,28,2.6805,2.681,2.6805,2.681,4
20170401|2017-02-28 08:00,28,2.6805,2.686,2.6805,2.6835,13
20170401|2017-02-28 08:30,28,2.6835,2.6835,2.6835,2.6835,2
20170401|2017-02-28 09:00,28,2.6895,2.7145,2.6895,2.7095,27
20170401|2017-02-28 09:30,28,2.7125,2.7125,2.705,2.705,9
20170401|2017-02-28 10:00,28,2.705,2.7125,2.705,2.7125,6
20170401|2017-02-28 10:30,28,2.714,2.714,2.7075,2.7095,12
20170401|2017-02-28 11:00,28,2.7075,2.7075,2.7075,2.7075,2
20170401|2017-02-28 11:30,28,2.7055,2.708,2.7045,2.7075,15
20170401|2017-02-28 12:00,28,2.7085,2.7085,2.708,2.708,4
20170401|2017-02-28 12:30,28,2.71,2.71,2.71,2.71,1
20170401|2017-02-28 13:00,28,2.71,2.7105,2.71,2.7105,3
20170401|2017-02-28 14:30,28,2.712,2.712,2.7105,2.7105,13
20170401|2017-02-28 15:30,28,2.7105,2.7105,2.7105,2.7105,1
20170401|2017-02-28 17:00,1,2.7085,2.7085,2.7085,2.7085,1
20170401|2017-02-28 17:30,1,2.709,2.7095,2.709,2.7095,5
20170401|2017-02-28 18:30,1,2.7105,2.713,2.7105,2.713,6
20170401|2017-02-28 19:00,1,2.707,2.7085,2.706,2.7085,3
20170401|2017-02-28 19:30,1,2.7045,2.707,2.7045,2.707,2
20170401|2017-02-28 20:00,1,2.71,2.7145,2.7085,2.7145,6
20170401|2017-02-28 20:30,1,2.7125,2.725,2.7125,2.725,6
20170401|2017-02-28 21:00,1,2.73,2.733,2.7265,2.7275,51
20170401|2017-02-28 21:30,1,2.7305,2.7315,2.7305,2.731,19
20170401|2017-02-28 22:00,1,2.731,2.731,2.731,2.731,2
20170401|2017-02-28 23:00,1,2.7335,2.7335,2.7335,2.7335,1
20170401|2017-02-28 23:30,1,2.7335,2.7335,2.721,2.721,9
20170401|2017-03-01 00:30,1,2.7255,2.7275,2.725,2.7275,3
20170401|2017-03-01 01:30,1,2.732,2.732,2.732,2.732,1
20170401|2017-03-01 02:00,1,2.732,2.732,2.732,2.732,2
20170401|2017-03-01 02:30,1,2.741,2.7415,2.7385,2.7415,27
20170401|2017-03-01 03:00,1,2.7425,2.7565,2.7425,2.7565,117
20170401|2017-03-01 03:30,1,2.757,2.757,2.753,2.753,4
20170401|2017-03-01 04:30,1,2.752,2.756,2.752,2.756,2
20170401|2017-03-01 05:00,1,2.754,2.754,2.747,2.7475,7
20170401|2017-03-01 05:30,1,2.7435,2.7435,2.7435,2.7435,1
20170401|2017-03-01 06:00,1,2.7435,2.7435,2.736,2.7375,17
20170401|2017-03-01 06:30,1,2.7365,2.7435,2.7365,2.7435,11
20170401|2017-03-01 07:30,1,2.7385,2.7385,2.735,2.735,9
20170401|2017-03-01 08:00,1,2.7425,2.745,2.7425,2.7425,12
20170401|2017-03-01 08:30,1,2.743,2.7535,2.743,2.753,4
20170401|2017-03-01 09:00,1,2.745,2.745,2.72,2.723,28
20170401|2017-03-01 09:30,1,2.7295,2.7295,2.727,2.727,3
20170401|2017-03-01 10:00,1,2.729,2.729,2.729,2.729,2
20170401|2017-03-01 10:30,1,2.7285,2.7285,2.7285,2.7285,1
20170401|2017-03-01 11:00,1,2.7285,2.7285,2.7285,2.7285,10
20170401|2017-03-01 11:30,1,2.728,2.7305,2.728,2.7295,5
20170401|2017-03-01 12:00,1,2.7285,2.7285,2.728,2.728,2
20170401|2017-03-01 12:30,1,2.728,2.728,2.728,2.728,5
20170401|2017-03-01 13:00,1,2.728,2.728,2.728,2.728,2
20170401|2017-03-01 13:30,1,2.727,2.728,2.727,2.728,2
20170401|2017-03-01 14:00,1,2.7285,2.7285,2.7275,2.7275,3
20170401|2017-03-01 15:00,1,2.7275,2.7285,2.7275,2.7285,3
20170401|2017-03-01 19:00,2,2.736,2.736,2.736,2.736,3
20170401|2017-03-01 19:30,2,2.735,2.735,2.735,2.735,1
20170401|2017-03-01 21:30,2,2.729,2.729,2.729,2.729,4
20170401|2017-03-01 22:30,2,2.725,2.725,2.725,2.725,3
20170401|2017-03-01 23:30,2,2.729,2.729,2.729,2.729,7
20170401|2017-03-02 00:00,2,2.7275,2.7275,2.7275,2.7275,2
20170401|2017-03-02 01:00,2,2.7305,2.7305,2.728,2.728,2
20170401|2017-03-02 01:30,2,2.73,2.73,2.73,2.73,1
20170401|2017-03-02 02:30,2,2.7205,2.7205,2.7205,2.7205,1
20170401|2017-03-02 04:00,2,2.724,2.725,2.7235,2.725,9
20170401|2017-03-02 06:00,2,2.7195,2.7195,2.719,2.7195,13
20170401|2017-03-02 06:30,2,2.7105,2.7105,2.71,2.7105,5
20170401|2017-03-02 07:00,2,2.704,2.704,2.7015,2.7015,9
20170401|2017-03-02 07:30,2,2.7,2.7065,2.696,2.7065,43
20170401|2017-03-02 08:00,2,2.7095,2.71,2.707,2.707,4
20170401|2017-03-02 08:30,2,2.704,2.7045,2.704,2.704,5
20170401|2017-03-02 09:00,2,2.699,2.699,2.685,2.6945,45
20170401|2017-03-02 09:30,2,2.6955,2.6955,2.6955,2.6955,2
20170401|2017-03-02 10:00,2,2.6895,2.6895,2.6895,2.6895,1
20170401|2017-03-02 10:30,2,2.6865,2.6865,2.68,2.684,20
20170401|2017-03-02 11:00,2,2.684,2.684,2.6755,2.6755,2
20170401|2017-03-02 11:30,2,2.68,2.683,2.68,2.683,10
20170401|2017-03-02 12:00,2,2.683,2.684,2.683,2.683,10
20170401|2017-03-02 12:30,2,2.685,2.6855,2.685,2.6855,4
20170401|2017-03-02 14:00,2,2.6795,2.6795,2.6795,2.6795,1
20170401|2017-03-02 14:30,2,2.6775,2.6775,2.6765,2.6765,43
20170401|2017-03-02 15:00,2,2.679,2.679,2.679,2.679,1
20170401|2017-03-02 15:30,2,2.6805,2.6805,2.679,2.679,2
20170401|2017-03-02 19:30,3,2.685,2.685,2.685,2.685,5
20170401|2017-03-02 21:00,3,2.68,2.68,2.68,2.68,1
20170401|2017-03-02 22:00,3,2.6745,2.6745,2.6735,2.6735,2
20170401|2017-03-02 23:30,3,2.679,2.6795,2.679,2.6795,2
20170401|2017-03-03 00:00,3,2.68,2.68,2.68,2.68,1
20170401|2017-03-03 00:30,3,2.688,2.688,2.687,2.687,2
20170401|2017-03-03 01:00,3,2.688,2.688,2.688,2.688,1
20170401|2017-03-03 01:30,3,2.6865,2.6875,2.6865,2.687,8
20170401|2017-03-03 03:00,3,2.6875,2.6875,2.6875,2.6875,1
20170401|2017-03-03 06:30,3,2.68,2.68,2.68,2.68,3
20170401|2017-03-03 07:00,3,2.695,2.695,2.695,2.695,1
20170401|2017-03-03 07:30,3,2.6895,2.6895,2.6855,2.6895,24
20170401|2017-03-03 08:00,3,2.686,2.686,2.6855,2.6855,7
20170401|2017-03-03 08:30,3,2.683,2.691,2.683,2.689,16
20170401|2017-03-03 09:00,3,2.687,2.687,2.687,2.687,3
20170401|2017-03-03 09:30,3,2.6775,2.6775,2.6775,2.6775,5
20170401|2017-03-03 10:30,3,2.6785,2.6785,2.6785,2.6785,1
20170401|2017-03-03 11:00,3,2.6795,2.6815,2.6785,2.6815,9
20170401|2017-03-03 11:30,3,2.682,2.6905,2.6815,2.69,52
20170401|2017-03-03 12:00,3,2.69,2.698,2.6895,2.6915,16
20170401|2017-03-03 13:00,3,2.703,2.703,2.699,2.699,12
20170401|2017-03-03 13:30,3,2.699,2.699,2.699,2.699,1
20170401|2017-03-03 14:00,3,2.698,2.698,2.698,2.698,2
20170401|2017-03-03 14:30,3,2.7,2.7,2.7,2.7,1
20170401|2017-03-03 15:00,3,2.703,2.705,2.703,2.7035,8
20170401|2017-03-05 17:00,6,2.7025,2.7025,2.696,2.696,6
20170401|2017-03-05 17:30,6,2.691,2.691,2.691,2.691,8
20170401|2017-03-05 19:00,6,2.687,2.687,2.687,2.687,1
20170401|2017-03-05 19:30,6,2.691,2.691,2.691,2.691,1
20170401|2017-03-05 20:00,6,2.693,2.693,2.693,2.693,1
20170401|2017-03-05 23:00,6,2.6845,2.6845,2.684,2.684,2
20170401|2017-03-06 00:00,6,2.6785,2.6785,2.678,2.678,2
20170401|2017-03-06 01:30,6,2.661,2.661,2.661,2.661,1
20170401|2017-03-06 02:00,6,2.66,2.66,2.658,2.658,2
20170401|2017-03-06 03:00,6,2.656,2.658,2.655,2.658,11
20170401|2017-03-06 04:00,6,2.6635,2.6635,2.6555,2.6555,7
20170401|2017-03-06 05:00,6,2.655,2.658,2.655,2.658,4
20170401|2017-03-06 05:30,6,2.655,2.655,2.653,2.653,8
20170401|2017-03-06 06:00,6,2.65,2.651,2.645,2.651,6
20170401|2017-03-06 06:30,6,2.658,2.658,2.658,2.658,1
20170401|2017-03-06 07:00,6,2.6505,2.6505,2.6425,2.647,9
20170401|2017-03-06 08:00,6,2.653,2.653,2.653,2.653,2
20170401|2017-03-06 08:30,6,2.6475,2.6475,2.6435,2.6435,11
20170401|2017-03-06 09:00,6,2.6525,2.655,2.648,2.651,8
20170401|2017-03-06 09:30,6,2.6505,2.6505,2.646,2.6475,111
20170401|2017-03-06 10:00,6,2.6475,2.6485,2.646,2.646,21
20170401|2017-03-06 10:30,6,2.653,2.653,2.653,2.653,1
20170401|2017-03-06 11:00,6,2.6515,2.6515,2.65,2.65,12
20170401|2017-03-06 11:30,6,2.649,2.649,2.649,2.649,1
20170401|2017-03-06 12:00,6,2.6465,2.6465,2.6465,2.6465,2
20170401|2017-03-06 12:30,6,2.648,2.648,2.648,2.648,1
20170401|2017-03-06 13:00,6,2.6475,2.6475,2.6465,2.6465,2
20170401|2017-03-06 13:30,6,2.647,2.6475,2.647,2.6475,2
20170401|2017-03-06 14:30,6,2.6475,2.6475,2.646,2.646,4
20170401|2017-03-06 15:00,6,2.6475,2.6485,2.6475,2.6485,3
20170401|2017-03-06 15:30,6,2.649,2.649,2.649,2.649,1
20170401|2017-03-06 17:00,7,2.65,2.65,2.65,2.65,1
20170401|2017-03-06 20:00,7,2.6505,2.6505,2.6505,2.6505,2
20170401|2017-03-06 23:30,7,2.652,2.652,2.652,2.652,10
20170401|2017-03-07 02:00,7,2.6445,2.6445,2.6385,2.6385,14
20170401|2017-03-07 03:00,7,2.636,2.636,2.636,2.636,1
20170401|2017-03-07 03:30,7,2.632,2.632,2.632,2.632,1
20170401|2017-03-07 04:00,7,2.6325,2.6325,2.631,2.631,2
20170401|2017-03-07 04:30,7,2.632,2.632,2.632,2.632,1
20170401|2017-03-07 05:30,7,2.6305,2.6305,2.6305,2.6305,1
20170401|2017-03-07 07:30,7,2.6335,2.635,2.6335,2.635,6
20170401|2017-03-07 08:00,7,2.6385,2.642,2.638,2.6395,15
20170401|2017-03-07 08:30,7,2.628,2.628,2.62,2.623,10
20170401|2017-03-07 09:00,7,2.622,2.623,2.61,2.61,9
20170401|2017-03-07 09:30,7,2.614,2.614,2.604,2.604,16
20170401|2017-03-07 10:00,7,2.605,2.6095,2.605,2.6085,9
20170401|2017-03-07 10:30,7,2.609,2.6125,2.608,2.608,5
20170401|2017-03-07 11:00,7,2.61,2.61,2.61,2.61,9
20170401|2017-03-07 11:30,7,2.6115,2.6125,2.6115,2.612,5
20170401|2017-03-07 12:30,7,2.611,2.6125,2.611,2.6125,11
20170401|2017-03-07 13:30,7,2.61,2.61,2.61,2.61,1
20170401|2017-03-07 14:00,7,2.609,2.609,2.609,2.609,1
20170401|2017-03-07 14:30,7,2.609,2.609,2.606,2.606,38
20170401|2017-03-07 15:00,7,2.6105,2.6105,2.6105,2.6105,1
20170401|2017-03-07 15:30,7,2.6075,2.609,2.6075,2.609,2
20170401|2017-03-07 19:00,8,2.6175,2.6175,2.6175,2.6175,1
20170401|2017-03-07 20:30,8,2.618,2.618,2.618,2.618,1
20170401|2017-03-07 22:00,8,2.6165,2.6165,2.6165,2.6165,1
20170401|2017-03-07 23:30,8,2.6225,2.6225,2.6225,2.6225,1
20170401|2017-03-08 01:30,8,2.612,2.612,2.612,2.612,1
20170401|2017-03-08 02:00,8,2.613,2.613,2.613,2.613,1
20170401|2017-03-08 05:00,8,2.6145,2.6145,2.6145,2.6145,1
20170401|2017-03-08 07:00,8,2.6195,2.6195,2.6195,2.6195,1
20170401|2017-03-08 07:30,8,2.624,2.624,2.6225,2.6225,3
20170401|2017-03-08 08:30,8,2.613,2.621,2.6125,2.621,6
20170401|2017-03-08 09:00,8,2.6115,2.6145,2.6115,2.6145,3
20170401|2017-03-08 09:30,8,2.6135,2.6155,2.6115,2.6115,6
20170401|2017-03-08 10:00,8,2.6105,2.6105,2.6085,2.6085,8
20170401|2017-03-08 10:30,8,2.604,2.6055,2.601,2.6055,3
20170401|2017-03-08 11:30,8,2.601,2.601,2.594,2.594,32
20170401|2017-03-08 12:00,8,2.595,2.595,2.592,2.5925,15
20170401|2017-03-08 12:30,8,2.5945,2.5945,2.594,2.594,2
20170401|2017-03-08 13:00,8,2.594,2.594,2.589,2.589,2
20170401|2017-03-08 13:30,8,2.5875,2.5895,2.587,2.5895,7
20170401|2017-03-08 14:00,8,2.5895,2.5905,2.5895,2.5905,5
20170401|2017-03-08 14:30,8,2.5895,2.5895,2.5865,2.5865,43
20170401|2017-03-08 15:30,8,2.587,2.587,2.587,2.587,2
20170401|2017-03-08 17:00,9,2.5845,2.5845,2.5845,2.5845,1
20170401|2017-03-08 18:30,9,2.5885,2.589,2.5885,2.589,20
20170401|2017-03-08 19:00,9,2.59,2.59,2.59,2.59,1
20170401|2017-03-08 19:30,9,2.587,2.5885,2.587,2.5885,2
20170401|2017-03-08 20:00,9,2.585,2.585,2.585,2.585,1
20170401|2017-03-08 20:30,9,2.585,2.585,2.585,2.585,1
20170401|2017-03-08 21:30,9,2.5865,2.5865,2.5865,2.5865,3
20170401|2017-03-08 22:00,9,2.5875,2.5875,2.5875,2.5875,1
20170401|2017-03-08 22:30,9,2.5875,2.5875,2.5875,2.5875,1
20170401|2017-03-08 23:30,9,2.579,2.579,2.579,2.579,1
20170401|2017-03-09 00:30,9,2.5725,2.5775,2.5725,2.5765,23
20170401|2017-03-09 01:30,9,2.581,2.581,2.581,2.581,1
20170401|2017-03-09 02:30,9,2.572,2.5745,2.572,2.5745,8
20170401|2017-03-09 03:00,9,2.5685,2.571,2.5615,2.5615,25
20170401|2017-03-09 04:00,9,2.565,2.565,2.56,2.5605,11
20170401|2017-03-09 05:30,9,2.56,2.56,2.559,2.559,2
20170401|2017-03-09 06:00,9,2.5615,2.562,2.561,2.562,7
20170401|2017-03-09 06:30,9,2.5635,2.5635,2.5635,2.5635,1
20170401|2017-03-09 07:00,9,2.56,2.5675,2.5555,2.5675,21
20170401|2017-03-09 07:30,9,2.5695,2.5695,2.565,2.565,2
20170401|2017-03-09 08:00,9,2.5695,2.581,2.5695,2.5785,18
20170401|2017-03-09 08:30,9,2.5735,2.5775,2.5735,2.5775,20
20170401|2017-03-09 09:00,9,2.5745,2.5745,2.573,2.573,4
20170401|2017-03-09 09:30,9,2.5695,2.5695,2.5665,2.5665,3
20170401|2017-03-09 10:00,9,2.569,2.569,2.566,2.566,6
20170401|2017-03-09 10:30,9,2.567,2.573,2.567,2.573,6
20170401|2017-03-09 11:30,9,2.576,2.576,2.5735,2.5735,27
20170401|2017-03-09 12:00,9,2.5755,2.5755,2.5755,2.5755,5
20170401|2017-03-09 12:30,9,2.5725,2.5725,2.5725,2.5725,3
20170401|2017-03-09 13:00,9,2.5735,2.5735,2.5735,2.5735,1
20170401|2017-03-09 14:30,9,2.573,2.5735,2.5725,2.5735,24
20170401|2017-03-09 15:00,9,2.573,2.573,2.5725,2.573,3
20170401|2017-03-09 17:00,10,2.574,2.574,2.574,2.574,1
20170401|2017-03-09 21:30,10,2.571,2.571,2.571,2.571,1
20170401|2017-03-09 23:30,10,2.5745,2.5745,2.5745,2.5745,1
20170401|2017-03-10 00:00,10,2.579,2.579,2.579,2.579,1
20170401|2017-03-10 02:30,10,2.576,2.576,2.576,2.576,1
20170401|2017-03-10 03:00,10,2.5875,2.5875,2.5875,2.5875,1
20170401|2017-03-10 04:30,10,2.588,2.588,2.588,2.588,1
20170401|2017-03-10 05:00,10,2.59,2.59,2.59,2.59,1
20170401|2017-03-10 05:30,10,2.59,2.59,2.587,2.587,2
20170401|2017-03-10 07:00,10,2.586,2.603,2.586,2.601,22
20170401|2017-03-10 07:30,10,2.601,2.606,2.601,2.606,22
20170401|2017-03-10 08:00,10,2.6065,2.6065,2.604,2.604,4
20170401|2017-03-10 08:30,10,2.5935,2.5935,2.5925,2.5925,8
20170401|2017-03-10 09:00,10,2.585,2.585,2.581,2.581,3
20170401|2017-03-10 10:00,10,2.582,2.582,2.582,2.582,2
20170401|2017-03-10 10:30,10,2.586,2.588,2.586,2.588,11
20170401|2017-03-10 11:00,10,2.592,2.592,2.592,2.592,2
20170401|2017-03-10 11:30,10,2.5955,2.5955,2.587,2.587,14
20170401|2017-03-10 12:00,10,2.588,2.5885,2.588,2.5885,2
20170401|2017-03-10 12:30,10,2.593,2.593,2.593,2.593,2
20170401|2017-03-10 13:00,10,2.5925,2.5925,2.5925,2.5925,1
20170401|2017-03-10 15:00,10,2.5955,2.5955,2.5955,2.5955,1
20170401|2017-03-12 19:00,13,2.6,2.6,2.599,2.599,18
20170401|2017-03-12 19:30,13,2.601,2.601,2.601,2.601,1
20170401|2017-03-12 20:00,13,2.6085,2.61,2.6085,2.6085,17
20170401|2017-03-12 22:30,13,2.613,2.6135,2.613,2.6135,5
20170401|2017-03-12 23:00,13,2.612,2.612,2.611,2.611,7
20170401|2017-03-13 00:30,13,2.6135,2.619,2.6135,2.619,3
20170401|2017-03-13 01:00,13,2.6235,2.6235,2.6235,2.6235,1
20170401|2017-03-13 01:30,13,2.6325,2.6325,2.6325,2.6325,1
20170401|2017-03-13 02:00,13,2.63,2.631,2.63,2.631,3
20170401|2017-03-13 02:30,13,2.6275,2.628,2.6275,2.628,3
20170401|2017-03-13 03:00,13,2.6275,2.6275,2.6275,2.6275,2
20170401|2017-03-13 06:30,13,2.6235,2.627,2.6235,2.627,3
20170401|2017-03-13 08:00,13,2.63,2.63,2.6285,2.6285,6
20170401|2017-03-13 08:30,13,2.6285,2.631,2.6285,2.6295,5
20170401|2017-03-13 09:00,13,2.6265,2.627,2.624,2.625,44
20170401|2017-03-13 10:00,13,2.6265,2.628,2.622,2.622,11
20170401|2017-03-13 10:30,13,2.6205,2.6205,2.6205,2.6205,2
20170401|2017-03-13 11:00,13,2.627,2.629,2.626,2.626,12
20170401|2017-03-13 11:30,13,2.6215,2.6215,2.6205,2.6205,7
20170401|2017-03-13 12:00,13,2.6205,2.6215,2.6205,2.6215,11
20170401|2017-03-13 12:30,13,2.622,2.6225,2.6215,2.6225,7
20170401|2017-03-13 13:00,13,2.6225,2.623,2.6215,2.623,16
20170401|2017-03-13 14:30,13,2.6275,2.6275,2.6275,2.6275,1
20170401|2017-03-13 15:00,13,2.6265,2.6275,2.6265,2.6275,4
20170401|2017-03-13 17:00,14,2.624,2.624,2.624,2.624,1
20170401|2017-03-13 19:00,14,2.6215,2.6215,2.621,2.621,2
20170401|2017-03-13 19:30,14,2.6205,2.6205,2.6205,2.6205,1
20170401|2017-03-13 21:00,14,2.621,2.624,2.621,2.624,2
20170401|2017-03-13 22:00,14,2.63,2.63,2.63,2.63,1
20170401|2017-03-13 22:30,14,2.6285,2.6285,2.6285,2.6285,1
20170401|2017-03-13 23:30,14,2.631,2.631,2.631,2.631,1
20170401|2017-03-14 01:00,14,2.622,2.622,2.6195,2.6205,26
20170401|2017-03-14 03:30,14,2.6205,2.6205,2.6205,2.6205,4
20170401|2017-03-14 08:00,14,2.614,2.6155,2.614,2.6155,9
20170401|2017-03-14 08:30,14,2.609,2.609,2.596,2.596,7
20170401|2017-03-14 09:00,14,2.6075,2.62,2.6075,2.62,5
20170401|2017-03-14 09:30,14,2.618,2.6375,2.618,2.6375,17
20170401|2017-03-14 10:00,14,2.637,2.637,2.6295,2.635,10
20170401|2017-03-14 10:30,14,2.642,2.642,2.642,2.642,1
20170401|2017-03-14 11:00,14,2.637,2.637,2.637,2.637,2
20170401|2017-03-14 11:30,14,2.637,2.637,2.632,2.632,4
20170401|2017-03-14 12:00,14,2.631,2.631,2.631,2.631,1
20170401|2017-03-14 12:30,14,2.6375,2.6375,2.6375,2.6375,1
20170401|2017-03-14 13:00,14,2.64,2.64,2.64,2.64,1
20170401|2017-03-14 13:30,14,2.639,2.639,2.639,2.639,1
20170401|2017-03-14 14:00,14,2.6405,2.6405,2.6405,2.6405,1
20170401|2017-03-14 14:30,14,2.639,2.6395,2.6385,2.6395,14
20170401|2017-03-14 15:30,14,2.638,2.638,2.638,2.638,3
20170401|2017-03-14 18:00,15,2.639,2.639,2.639,2.639,1
20170401|2017-03-14 20:00,15,2.6365,2.6365,2.6365,2.6365,1
20170401|2017-03-14 20:30,15,2.6375,2.6375,2.6375,2.6375,1
20170401|2017-03-14 21:00,15,2.6355,2.6355,2.6355,2.6355,1
20170401|2017-03-15 01:30,15,2.637,2.637,2.6365,2.6365,6
20170401|2017-03-15 03:00,15,2.6555,2.656,2.6555,2.656,4
20170401|2017-03-15 05:00,15,2.655,2.655,2.6535,2.6535,4
20170401|2017-03-15 06:00,15,2.6535,2.6565,2.6535,2.6565,2
20170401|2017-03-15 06:30,15,2.6575,2.6575,2.6535,2.654,4
20170401|2017-03-15 07:00,15,2.66,2.661,2.66,2.661,2
20170401|2017-03-15 08:30,15,2.6605,2.665,2.6605,2.6625,8
20170401|2017-03-15 09:00,15,2.66,2.66,2.654,2.654,2
20170401|2017-03-15 09:30,15,2.646,2.646,2.646,2.646,1
20170401|2017-03-15 10:00,15,2.6475,2.649,2.6475,2.649,2
20170401|2017-03-15 10:30,15,2.65,2.65,2.65,2.65,1
20170401|2017-03-15 12:00,15,2.652,2.6535,2.652,2.6535,14
20170401|2017-03-15 12:30,15,2.6545,2.655,2.6535,2.6535,14
20170401|2017-03-15 13:00,15,2.6625,2.6625,2.6625,2.6625,21
20170401|2017-03-15 13:30,15,2.667,2.667,2.6665,2.6665,2
20170401|2017-03-15 14:00,15,2.668,2.668,2.6625,2.665,7
20170401|2017-03-15 15:30,15,2.665,2.665,2.665,2.665,3
20170401|2017-03-15 19:30,16,2.668,2.668,2.668,2.668,3
20170401|2017-03-15 20:00,16,2.675,2.6775,2.675,2.6775,2
20170401|2017-03-15 20:30,16,2.681,2.681,2.678,2.678,2
20170401|2017-03-15 21:00,16,2.673,2.673,2.673,2.673,1
20170401|2017-03-16 01:30,16,2.677,2.677,2.677,2.677,14
20170401|2017-03-16 03:00,16,2.686,2.686,2.686,2.686,1
20170401|2017-03-16 05:00,16,2.6895,2.69,2.6885,2.6885,8
20170401|2017-03-16 06:00,16,2.686,2.686,2.686,2.686,1
20170401|2017-03-16 07:00,16,2.6905,2.6905,2.6905,2.6905,20
20170401|2017-03-16 08:00,16,2.685,2.6855,2.685,2.6855,3
20170401|2017-03-16 08:30,16,2.674,2.6755,2.674,2.6755,3
20170401|2017-03-16 09:00,16,2.673,2.673,2.673,2.673,1
20170401|2017-03-16 10:00,16,2.6675,2.6675,2.6675,2.6675,1
20170401|2017-03-16 10:30,16,2.67,2.67,2.668,2.668,2
20170401|2017-03-16 12:00,16,2.6725,2.6725,2.6725,2.6725,10
20170401|2017-03-16 12:30,16,2.6685,2.67,2.6685,2.67,6
20170401|2017-03-16 13:00,16,2.672,2.672,2.672,2.672,1
20170401|2017-03-16 14:00,16,2.671,2.671,2.671,2.671,4
20170401|2017-03-16 14:30,16,2.671,2.671,2.671,2.671,3
20170401|2017-03-16 15:30,16,2.6705,2.6705,2.6705,2.6705,4
20170401|2017-03-16 19:30,17,2.668,2.668,2.668,2.668,1
20170401|2017-03-16 20:30,17,2.672,2.672,2.672,2.672,1
20170401|2017-03-17 00:00,17,2.665,2.665,2.665,2.665,1
20170401|2017-03-17 01:30,17,2.6555,2.656,2.6555,2.656,5
20170401|2017-03-17 04:30,17,2.678,2.678,2.6775,2.6775,4
20170401|2017-03-17 05:00,17,2.676,2.678,2.676,2.677,4
20170401|2017-03-17 06:00,17,2.6755,2.6755,2.674,2.674,3
20170401|2017-03-17 07:30,17,2.6725,2.6725,2.6725,2.6725,2
20170401|2017-03-17 08:00,17,2.677,2.677,2.677,2.677,1
20170401|2017-03-17 08:30,17,2.6785,2.6785,2.6785,2.6785,1
20170401|2017-03-17 09:00,17,2.68,2.68,2.6765,2.6765,11
20170401|2017-03-17 09:30,17,2.6845,2.6845,2.6845,2.6845,10
20170401|2017-03-17 10:30,17,2.685,2.685,2.685,2.685,12
20170401|2017-03-17 11:00,17,2.6815,2.6815,2.6815,2.6815,2
20170401|2017-03-17 11:30,17,2.6835,2.684,2.6835,2.684,2
20170401|2017-03-17 12:00,17,2.687,2.687,2.687,2.687,1
20170401|2017-03-17 12:30,17,2.687,2.687,2.6865,2.6865,2
20170401|2017-03-17 13:30,17,2.6865,2.687,2.6865,2.687,3
20170401|2017-03-17 14:00,17,2.6855,2.6855,2.6855,2.6855,5
20170401|2017-03-17 14:30,17,2.6835,2.6835,2.6835,2.6835,1
20170401|2017-03-17 15:30,17,2.6855,2.6855,2.6855,2.6855,1
20170401|2017-03-19 18:00,20,2.677,2.677,2.676,2.676,3
20170401|2017-03-19 21:00,20,2.665,2.665,2.665,2.665,1
20170401|2017-03-19 21:30,20,2.6675,2.6675,2.6675,2.6675,1
20170401|2017-03-20 00:00,20,2.666,2.666,2.666,2.666,1
20170401|2017-03-20 02:00,20,2.671,2.671,2.671,2.671,1
20170401|2017-03-20 03:00,20,2.675,2.678,2.675,2.678,3
20170401|2017-03-20 06:00,20,2.668,2.668,2.668,2.668,1
20170401|2017-03-20 07:00,20,2.673,2.673,2.673,2.673,1
20170401|2017-03-20 07:30,20,2.6775,2.6775,2.6735,2.6735,10
20170401|2017-03-20 08:00,20,2.667,2.673,2.667,2.673,3
20170401|2017-03-20 08:30,20,2.681,2.681,2.681,2.681,1
20170401|2017-03-20 09:00,20,2.68,2.6875,2.68,2.687,5
20170401|2017-03-20 09:30,20,2.684,2.684,2.684,2.684,1
20170401|2017-03-20 10:00,20,2.6785,2.6785,2.6475,2.6505,7
20170401|2017-03-20 10:30,20,2.653,2.655,2.653,2.655,4
20170401|2017-03-20 11:00,20,2.656,2.656,2.656,2.656,1
20170401|2017-03-20 11:30,20,2.6595,2.661,2.6595,2.6605,5
20170401|2017-03-20 12:00,20,2.6605,2.6635,2.6605,2.6635,32
20170401|2017-03-20 13:00,20,2.655,2.655,2.655,2.655,1
20170401|2017-03-20 17:30,21,2.6495,2.6495,2.6495,2.6495,2
20170401|2017-03-20 21:00,21,2.634,2.6345,2.6335,2.6345,3
20170401|2017-03-20 21:30,21,2.619,2.619,2.6155,2.6155,2
20170401|2017-03-20 22:30,21,2.6205,2.6205,2.6205,2.6205,3
20170401|2017-03-20 23:00,21,2.62,2.62,2.62,2.62,2
20170401|2017-03-21 02:30,21,2.627,2.6315,2.627,2.6315,7
20170401|2017-03-21 03:00,21,2.629,2.63,2.629,2.63,3
20170401|2017-03-21 04:00,21,2.635,2.635,2.635,2.635,1
20170401|2017-03-21 06:30,21,2.6355,2.6355,2.6355,2.6355,2
20170401|2017-03-21 07:00,21,2.618,2.618,2.6175,2.6175,2
20170401|2017-03-21 07:30,21,2.619,2.62,2.618,2.618,25
20170401|2017-03-21 08:00,21,2.6185,2.627,2.6185,2.627,6
20170401|2017-03-21 08:30,21,2.637,2.637,2.631,2.631,4
20170401|2017-03-21 09:00,21,2.624,2.632,2.623,2.632,4
20170401|2017-03-21 09:30,21,2.623,2.623,2.62,2.62,20
20170401|2017-03-21 10:00,21,2.617,2.6195,2.6075,2.6125,20
20170401|2017-03-21 10:30,21,2.6045,2.6085,2.603,2.6085,7
20170401|2017-03-21 11:00,21,2.61,2.61,2.61,2.61,1
20170401|2017-03-21 11:30,21,2.611,2.611,2.611,2.611,1
20170401|2017-03-21 12:00,21,2.611,2.611,2.61,2.61,22
20170401|2017-03-21 12:30,21,2.606,2.606,2.606,2.606,1
20170401|2017-03-21 13:00,21,2.6025,2.6025,2.6025,2.6025,1
20170401|2017-03-21 14:00,21,2.6055,2.6055,2.6055,2.6055,1
20170401|2017-03-21 14:30,21,2.6,2.6005,2.6,2.6,3
20170401|2017-03-21 17:00,22,2.6,2.6,2.6,2.6,1
20170401|2017-03-21 19:00,22,2.603,2.603,2.603,2.603,1
20170401|2017-03-21 20:00,22,2.6,2.6,2.5895,2.5895,5
20170401|2017-03-21 20:30,22,2.587,2.591,2.5865,2.591,6
20170401|2017-03-21 21:00,22,2.59,2.59,2.59,2.59,2
20170401|2017-03-21 21:30,22,2.5965,2.5965,2.5965,2.5965,2
20170401|2017-03-21 22:30,22,2.5935,2.5935,2.5935,2.5935,6
20170401|2017-03-22 00:00,22,2.5925,2.5925,2.5925,2.5925,1
20170401|2017-03-22 01:00,22,2.5935,2.5935,2.5935,2.5935,2
20170401|2017-03-22 04:00,22,2.596,2.596,2.596,2.596,2
20170401|2017-03-22 05:30,22,2.5905,2.5905,2.59,2.5905,4
20170401|2017-03-22 06:00,22,2.592,2.592,2.591,2.591,2
20170401|2017-03-22 06:30,22,2.593,2.593,2.593,2.593,3
20170401|2017-03-22 07:00,22,2.5905,2.5905,2.5905,2.5905,1
20170401|2017-03-22 08:00,22,2.5955,2.602,2.5955,2.602,13
20170401|2017-03-22 08:30,22,2.6,2.6,2.6,2.6,8
20170401|2017-03-22 09:00,22,2.5925,2.5925,2.59,2.59,30
20170401|2017-03-22 09:30,22,2.5965,2.606,2.5965,2.6035,7
20170401|2017-03-22 10:00,22,2.612,2.621,2.612,2.621,16
20170401|2017-03-22 10:30,22,2.617,2.6175,2.617,2.6175,10
20170401|2017-03-22 11:00,22,2.6155,2.6165,2.6155,2.6165,11
20170401|2017-03-22 11:30,22,2.615,2.625,2.615,2.6245,16
20170401|2017-03-22 12:00,22,2.6245,2.6285,2.6245,2.627,14
20170401|2017-03-22 13:00,22,2.6295,2.6295,2.6295,2.6295,1
20170401|2017-03-22 15:30,22,2.633,2.633,2.633,2.633,1
20170401|2017-03-22 20:30,23,2.627,2.627,2.627,2.627,1
20170401|2017-03-22 21:30,23,2.628,2.628,2.628,2.628,1
20170401|2017-03-22 23:00,23,2.6335,2.6335,2.6335,2.6335,1
20170401|2017-03-22 23:30,23,2.6335,2.6335,2.6325,2.6325,7
20170401|2017-03-23 00:00,23,2.632,2.632,2.632,2.632,1
20170401|2017-03-23 04:00,23,2.633,2.633,2.6325,2.6325,8
20170401|2017-03-23 05:00,23,2.6335,2.6335,2.6335,2.6335,1
20170401|2017-03-23 07:00,23,2.628,2.628,2.628,2.628,2
20170401|2017-03-23 07:30,23,2.6335,2.643,2.6315,2.643,8
20170401|2017-03-23 08:00,23,2.6285,2.6285,2.6105,2.613,4
20170401|2017-03-23 08:30,23,2.62,2.6205,2.614,2.6205,7
20170401|2017-03-23 09:00,23,2.6205,2.6205,2.6205,2.6205,1
20170401|2017-03-23 09:30,23,2.632,2.632,2.632,2.632,1
20170401|2017-03-23 10:00,23,2.6265,2.6265,2.6265,2.6265,1
20170401|2017-03-23 10:30,23,2.626,2.6285,2.626,2.6285,4
20170401|2017-03-23 11:30,23,2.6345,2.64,2.6345,2.6385,17
20170401|2017-03-23 12:00,23,2.639,2.645,2.639,2.645,5
20170401|2017-03-23 13:00,23,2.646,2.646,2.6445,2.6445,4
20170401|2017-03-23 14:30,23,2.6445,2.6445,2.6445,2.6445,1
20170401|2017-03-23 15:30,23,2.644,2.644,2.644,2.644,5
20170401|2017-03-23 19:30,24,2.643,2.643,2.643,2.643,1
20170401|2017-03-23 20:00,24,2.6275,2.6275,2.6275,2.6275,1
20170401|2017-03-23 21:00,24,2.62,2.62,2.62,2.62,2
20170401|2017-03-23 21:30,24,2.621,2.621,2.621,2.621,1
20170401|2017-03-24 04:30,24,2.633,2.636,2.633,2.636,3
20170401|2017-03-24 07:00,24,2.6375,2.6375,2.6375,2.6375,1
20170401|2017-03-24 07:30,24,2.628,2.6315,2.628,2.6315,2
20170401|2017-03-24 08:00,24,2.625,2.625,2.621,2.622,10
20170401|2017-03-24 09:00,24,2.634,2.634,2.634,2.634,1
20170401|2017-03-24 10:00,24,2.617,2.621,2.613,2.621,4
20170401|2017-03-24 10:30,24,2.6225,2.6225,2.622,2.622,8
20170401|2017-03-24 11:00,24,2.6185,2.62,2.6185,2.62,2
20170401|2017-03-24 11:30,24,2.621,2.625,2.621,2.625,4
20170401|2017-03-24 12:00,24,2.625,2.6255,2.625,2.6255,13
20170401|2017-03-24 12:30,24,2.6235,2.6255,2.6235,2.6255,4
20170401|2017-03-24 13:30,24,2.627,2.627,2.6265,2.6265,3
20170401|2017-03-24 14:00,24,2.629,2.6295,2.629,2.6295,2
20170401|2017-03-24 14:30,24,2.631,2.634,2.631,2.634,4
20170401|2017-03-24 15:00,24,2.634,2.634,2.6335,2.6335,2
20170401|2017-03-24 15:30,24,2.6365,2.637,2.634,2.634,9
20170401|2017-03-26 17:00,27,2.6305,2.631,2.628,2.628,7
20170401|2017-03-26 18:00,27,2.614,2.616,2.614,2.616,4
20170401|2017-03-26 19:00,27,2.6115,2.6115,2.6115,2.6115,3
20170401|2017-03-26 19:30,27,2.6115,2.6115,2.6105,2.6105,2
20170401|2017-03-26 20:00,27,2.605,2.605,2.5885,2.5885,11
20170401|2017-03-26 20:30,27,2.588,2.594,2.588,2.593,3
20170401|2017-03-26 22:00,27,2.5905,2.5905,2.5905,2.5905,1
20170401|2017-03-27 00:30,27,2.588,2.5925,2.588,2.5925,10
20170401|2017-03-27 04:00,27,2.589,2.59,2.589,2.59,25
20170401|2017-03-27 05:00,27,2.579,2.579,2.579,2.579,1
20170401|2017-03-27 05:30,27,2.579,2.579,2.579,2.579,1
20170401|2017-03-27 06:30,27,2.5715,2.576,2.5715,2.576,2
20170401|2017-03-27 07:00,27,2.577,2.5805,2.576,2.576,10
20170401|2017-03-27 07:30,27,2.574,2.5775,2.574,2.5775,4
20170401|2017-03-27 08:00,27,2.58,2.58,2.57,2.57,4
20170401|2017-03-27 08:30,27,2.566,2.568,2.5655,2.568,8
20170401|2017-03-27 09:00,27,2.565,2.5715,2.565,2.567,19
20170401|2017-03-27 09:30,27,2.5645,2.5645,2.5635,2.5635,2
20170401|2017-03-27 10:00,27,2.5685,2.5695,2.5665,2.5695,11
20170401|2017-03-27 10:30,27,2.574,2.6025,2.574,2.6025,27
20170401|2017-03-27 11:00,27,2.616,2.616,2.616,2.616,2
20170401|2017-03-27 11:30,27,2.6145,2.6255,2.6145,2.625,78
20170401|2017-03-27 12:00,27,2.6255,2.6255,2.6255,2.6255,2
20170401|2017-03-27 12:30,27,2.623,2.623,2.6225,2.6225,5
20170401|2017-03-27 13:00,27,2.622,2.622,2.622,2.622,1
20170401|2017-03-27 15:00,27,2.63,2.63,2.6295,2.63,14
20170401|2017-03-27 17:00,28,2.627,2.627,2.627,2.627,1
20170401|2017-03-27 20:00,28,2.616,2.616,2.616,2.616,1
20170401|2017-03-27 20:30,28,2.63,2.632,2.627,2.627,3
20170401|2017-03-27 21:30,28,2.619,2.619,2.619,2.619,2
20170401|2017-03-28 04:00,28,2.6215,2.6215,2.6215,2.6215,2
20170401|2017-03-28 06:00,28,2.6225,2.6225,2.6225,2.6225,1
20170401|2017-03-28 06:30,28,2.623,2.623,2.623,2.623,9
20170401|2017-03-28 07:00,28,2.622,2.622,2.6215,2.6215,4
20170401|2017-03-28 07:30,28,2.623,2.624,2.6225,2.6225,11
20170401|2017-03-28 08:00,28,2.6265,2.6285,2.6265,2.628,3
20170401|2017-03-28 10:00,28,2.634,2.651,2.634,2.651,10
20170401|2017-03-28 10:30,28,2.648,2.66,2.648,2.6595,11
20170401|2017-03-28 11:00,28,2.656,2.656,2.656,2.656,2
20170401|2017-03-28 11:30,28,2.67,2.67,2.668,2.6685,47
20170401|2017-03-28 12:00,28,2.668,2.669,2.668,2.668,19
20170401|2017-03-28 12:30,28,2.6625,2.6625,2.6625,2.6625,7
20170401|2017-03-28 13:00,28,2.6645,2.6645,2.664,2.664,5
20170401|2017-03-28 14:00,28,2.66,2.66,2.66,2.66,2
20170401|2017-03-28 14:30,28,2.6595,2.6595,2.6595,2.6595,7
20170401|2017-03-28 15:00,28,2.66,2.66,2.66,2.66,10
20170401|2017-03-28 20:30,29,2.6585,2.6585,2.657,2.657,5
20170401|2017-03-28 21:00,29,2.654,2.658,2.654,2.657,19
20170401|2017-03-28 22:00,29,2.6585,2.6585,2.6585,2.6585,1
20170401|2017-03-28 22:30,29,2.6585,2.6585,2.6585,2.6585,1
20170401|2017-03-29 02:30,29,2.67,2.676,2.67,2.676,21
20170401|2017-03-29 03:30,29,2.6655,2.6655,2.6655,2.6655,1
20170401|2017-03-29 05:30,29,2.6575,2.6575,2.6575,2.6575,1
20170401|2017-03-29 06:30,29,2.655,2.655,2.655,2.655,4
20170401|2017-03-29 07:30,29,2.662,2.662,2.662,2.662,5
20170401|2017-03-29 08:00,29,2.6585,2.661,2.657,2.659,17
20170401|2017-03-29 08:30,29,2.6645,2.6645,2.6555,2.6555,2
20170401|2017-03-29 10:00,29,2.675,2.675,2.675,2.675,1
20170401|2017-03-29 10:30,29,2.68,2.68,2.671,2.672,8
20170401|2017-03-29 11:00,29,2.67,2.672,2.669,2.672,6
20170401|2017-03-29 11:30,29,2.673,2.673,2.6695,2.67,28
20170401|2017-03-29 13:00,29,2.67,2.67,2.67,2.67,1
20170401|2017-03-29 13:30,29,2.672,2.672,2.672,2.672,6
20170401|2017-03-29 15:00,29,2.668,2.669,2.668,2.669,2
20170401|2017-03-29 15:30,29,2.669,2.669,2.669,2.669,1
20170401|2017-03-29 17:30,30,2.6675,2.668,2.6675,2.668,4
20170401|2017-03-29 19:00,30,2.672,2.672,2.672,2.672,10
20170401|2017-03-29 20:30,30,2.662,2.662,2.662,2.662,10
20170401|2017-03-30 05:00,30,2.6565,2.6565,2.6565,2.6565,1
20170401|2017-03-30 05:30,30,2.6575,2.6575,2.6575,2.6575,1
20170401|2017-03-30 06:30,30,2.6615,2.6615,2.661,2.661,10
20170401|2017-03-30 07:00,30,2.6635,2.6675,2.6635,2.6675,5
20170401|2017-03-30 07:30,30,2.6645,2.6645,2.6645,2.6645,1
20170401|2017-03-30 08:30,30,2.676,2.676,2.676,2.676,1
20170401|2017-03-30 09:00,30,2.6755,2.677,2.6755,2.677,3
20170401|2017-03-30 09:30,30,2.6755,2.7,2.6755,2.7,18
20170401|2017-03-30 10:00,30,2.705,2.7055,2.705,2.7055,2
20170401|2017-03-30 10:30,30,2.708,2.708,2.708,2.708,13
20170401|2017-03-30 11:00,30,2.673,2.676,2.6725,2.676,13
20170401|2017-03-30 11:30,30,2.666,2.666,2.666,2.666,1
20170401|2017-03-30 13:30,30,2.6725,2.673,2.6725,2.673,25
20170401|2017-03-30 17:00,31,2.6715,2.6715,2.6715,2.6715,2
20170401|2017-03-31 02:30,31,2.671,2.671,2.671,2.671,1
20170401|2017-03-31 07:00,31,2.64,2.64,2.64,2.64,3
20170401|2017-03-31 08:00,31,2.6355,2.6355,2.6345,2.6345,3
20170401|2017-03-31 08:30,31,2.638,2.6485,2.638,2.6485,7
20170401|2017-03-31 09:00,31,2.638,2.638,2.638,2.638,3
20170401|2017-03-31 09:30,31,2.6395,2.642,2.639,2.639,8
20170401|2017-03-31 10:00,31,2.644,2.6475,2.644,2.6475,5
20170401|2017-03-31 10:30,31,2.648,2.648,2.6455,2.6455,2
20170401|2017-03-31 11:00,31,2.6425,2.6445,2.641,2.6445,3
20170401|2017-03-31 12:00,31,2.6485,2.6485,2.6485,2.6485,1
20170401|2017-03-31 13:00,31,2.651,2.651,2.651,2.651,1
20170401|2017-03-31 14:00,31,2.6525,2.6525,2.6525,2.6525,3
20170401|2017-03-31 15:00,31,2.6495,2.6495,2.6495,2.6495,3
20170401|2017-03-31 15:30,31,2.6505,2.6505,2.6505,2.6505,9
20170401|2017-04-03 01:00,3,2.6415,2.6415,2.6415,2.6415,1
20170401|2017-04-03 02:30,3,2.651,2.652,2.651,2.652,25
20170401|2017-04-03 07:00,3,2.653,2.653,2.653,2.653,25
20170401|2017-04-03 09:30,3,2.63,2.63,2.608,2.608,49
20170401|2017-04-03 10:00,3,2.6,2.609,2.6,2.6,5
20170401|2017-04-03 10:30,3,2.6,2.6,2.6,2.6,1
20170401|2017-04-03 11:00,3,2.6,2.6,2.5985,2.5985,2
20170401|2017-04-03 12:00,3,2.6005,2.6005,2.6005,2.6005,1
20170401|2017-04-03 14:30,3,2.603,2.603,2.6025,2.6025,3
20170401|2017-04-04 01:30,4,2.59,2.59,2.59,2.59,1
20170401|2017-04-04 07:00,4,2.5975,2.5975,2.5975,2.5975,2
20170401|2017-04-04 07:30,4,2.599,2.599,2.599,2.599,2
20170401|2017-04-04 08:00,4,2.603,2.603,2.603,2.603,2
20170401|2017-04-04 08:30,4,2.6025,2.6025,2.6025,2.6025,4
20170401|2017-04-04 09:30,4,2.603,2.603,2.603,2.603,1
20170401|2017-04-04 10:00,4,2.6015,2.6015,2.6015,2.6015,1
20170401|2017-04-04 10:30,4,2.606,2.606,2.6055,2.6055,2
20170401|2017-04-04 11:30,4,2.608,2.608,2.608,2.608,1
20170401|2017-04-05 05:00,5,2.64,2.64,2.64,2.64,1
20170401|2017-04-05 05:30,5,2.6405,2.6405,2.6405,2.6405,10
20170401|2017-04-05 07:00,5,2.671,2.671,2.671,2.671,2
20170401|2017-04-05 07:30,5,2.672,2.672,2.672,2.672,1
20170401|2017-04-05 09:00,5,2.687,2.687,2.687,2.687,2
20170401|2017-04-05 09:30,5,2.674,2.674,2.674,2.674,10
20170401|2017-04-05 10:30,5,2.658,2.658,2.658,2.658,1
20170401|2017-04-05 13:00,5,2.681,2.681,2.681,2.681,1
20170401|2017-04-05 14:00,5,2.673,2.673,2.673,2.673,2
20170401|2017-04-05 15:00,5,2.673,2.673,2.673,2.673,1
20170401|2017-04-06 08:00,6,2.6585,2.6585,2.6585,2.6585,1
20170401|2017-04-06 08:30,6,2.682,2.682,2.682,2.682,1
20170401|2017-04-06 09:30,6,2.6745,2.6745,2.6745,2.6745,1
20170401|2017-04-06 10:00,6,2.6655,2.6655,2.65,2.65,19
20170401|2017-04-06 10:30,6,2.648,2.648,2.648,2.648,12
20170401|2017-04-06 15:30,6,2.656,2.656,2.656,2.656,1
20170401|2017-04-07 01:30,7,2.625,2.625,2.625,2.625,1
20170401|2017-04-07 06:30,7,2.628,2.628,2.628,2.628,4
20170401|2017-04-07 07:00,7,2.6175,2.6175,2.6175,2.6175,20
20170401|2017-04-07 07:30,7,2.608,2.608,2.606,2.606,2
20170401|2017-04-07 08:30,7,2.616,2.6215,2.613,2.613,14
20170401|2017-04-07 09:30,7,2.6205,2.6205,2.6205,2.6205,5
20170401|2017-04-07 11:30,7,2.6455,2.6455,2.6445,2.6455,10
20170401|2017-04-07 14:00,7,2.642,2.643,2.6405,2.643,13
20170401|2017-04-09 18:30,10,2.638,2.638,2.638,2.638,1
20170401|2017-04-09 20:00,10,2.63,2.63,2.63,2.63,1
20170401|2017-04-10 08:00,10,2.607,2.6075,2.607,2.6075,11
20170401|2017-04-10 08:30,10,2.6,2.603,2.6,2.603,39
20170401|2017-04-10 09:30,10,2.6075,2.609,2.6075,2.609,8
20170401|2017-04-10 11:30,10,2.6025,2.6035,2.6015,2.603,79
20170401|2017-04-10 12:00,10,2.6055,2.6055,2.6055,2.6055,2
20170401|2017-04-10 12:30,10,2.607,2.607,2.607,2.607,4
20170401|2017-04-11 07:00,11,2.607,2.607,2.607,2.607,11
20170401|2017-04-11 09:30,11,2.584,2.584,2.584,2.584,1
20170401|2017-04-11 10:00,11,2.5955,2.5955,2.5955,2.5955,1
20170401|2017-04-11 10:30,11,2.605,2.6075,2.6035,2.6075,3
20170401|2017-04-11 11:30,11,2.606,2.6065,2.6055,2.6055,10
20170401|2017-04-11 15:30,11,2.6065,2.6065,2.6065,2.6065,2
20170401|2017-04-12 01:30,12,2.583,2.583,2.58,2.58,45
20170401|2017-04-12 03:30,12,2.58,2.58,2.58,2.58,1
20170401|2017-04-12 07:00,12,2.575,2.575,2.575,2.575,1
20170401|2017-04-12 07:30,12,2.5715,2.5715,2.57,2.57,2
20170401|2017-04-12 08:30,12,2.575,2.575,2.565,2.565,9
20170401|2017-04-12 09:00,12,2.566,2.566,2.566,2.566,2
20170401|2017-04-12 10:00,12,2.55,2.55,2.546,2.546,45
20170401|2017-04-12 10:30,12,2.536,2.536,2.536,2.536,1
20170401|2017-04-12 11:30,12,2.544,2.545,2.5435,2.5435,10
20170401|2017-04-12 15:30,12,2.54,2.54,2.54,2.54,1
20170401|2017-04-13 04:30,13,2.565,2.565,2.565,2.565,44
20170401|2017-04-13 08:30,13,2.5725,2.573,2.5725,2.573,12
20170401|2017-04-13 11:30,13,2.5715,2.5715,2.57,2.5705,11
20170401|2017-04-13 13:30,13,2.5675,2.5675,2.5675,2.5675,3
20170401|2017-04-17 09:00,17,2.5855,2.5855,2.585,2.585,3
20170401|2017-04-17 10:30,17,2.5855,2.5855,2.5855,2.5855,2
20170401|2017-04-17 12:00,17,2.5955,2.5955,2.5955,2.5955,4
20170401|2017-04-17 12:30,17,2.598,2.598,2.598,2.598,1
20170401|2017-04-17 13:00,17,2.599,2.599,2.599,2.599,4
20170401|2017-04-18 00:30,18,2.5845,2.5845,2.5675,2.5675,10
20170401|2017-04-18 01:00,18,2.558,2.558,2.558,2.558,1
20170401|2017-04-18 02:00,18,2.558,2.558,2.558,2.558,1
20170401|2017-04-18 06:30,18,2.557,2.557,2.557,2.557,1
20170401|2017-04-18 07:30,18,2.557,2.557,2.557,2.557,1
20170401|2017-04-18 08:00,18,2.55,2.5505,2.55,2.5505,3
20170401|2017-04-18 09:00,18,2.54,2.54,2.54,2.54,1
20170401|2017-04-18 09:30,18,2.535,2.535,2.53,2.53,2
20170401|2017-04-18 10:00,18,2.531,2.531,2.525,2.525,7
20170401|2017-04-18 11:00,18,2.5205,2.5225,2.5205,2.5225,2
20170401|2017-04-18 15:30,18,2.5305,2.5305,2.5305,2.5305,1
20170401|2017-04-19 08:30,19,2.5495,2.5495,2.5495,2.5495,1
20170401|2017-04-19 11:30,19,2.5335,2.5335,2.5335,2.5335,1
20170401|2017-04-19 20:30,20,2.5265,2.527,2.5265,2.527,20
20170401|2017-04-20 08:30,20,2.5355,2.5355,2.5355,2.5355,1
20170401|2017-04-20 10:30,20,2.5385,2.5385,2.5385,2.5385,3
20170401|2017-04-21 08:30,21,2.5315,2.5315,2.5315,2.5315,1
20170401|2017-04-21 12:30,21,2.54,2.541,2.54,2.541,22
20170401|2017-04-24 08:30,24,2.535,2.535,2.535,2.535,1
20170401|2017-04-24 09:30,24,2.5435,2.5435,2.5435,2.5435,1
20170401|2017-04-24 10:00,24,2.5515,2.552,2.5515,2.552,6
20170401|2017-04-25 04:30,25,2.5725,2.5725,2.5725,2.5725,1
20170401|2017-04-25 09:30,25,2.5795,2.5795,2.5795,2.5795,1
20170401|2017-04-25 10:30,25,2.58,2.58,2.58,2.58,3
20170401|2017-04-25 13:00,25,2.586,2.586,2.586,2.586,4
20170401|2017-04-26 09:00,26,2.59,2.59,2.59,2.59,3
20170401|2017-04-26 10:00,26,2.5795,2.5795,2.5795,2.5795,1
20170401|2017-04-26 10:30,26,2.5805,2.5805,2.5805,2.5805,1
20170501|2016-11-17 01:00,17,2.462,2.467,2.462,2.467,4
20170501|2016-11-17 01:30,17,2.4755,2.4875,2.4755,2.4875,4
20170501|2016-11-17 02:00,17,2.4915,2.4985,2.4915,2.4985,4
20170501|2016-11-17 03:00,17,2.495,2.497,2.494,2.494,9
20170501|2016-11-17 03:30,17,2.4945,2.4945,2.493,2.493,4
20170501|2016-11-17 04:00,17,2.4945,2.4945,2.4945,2.4945,1
20170501|2016-11-17 04:30,17,2.4905,2.4905,2.4905,2.4905,1
20170501|2016-11-17 05:00,17,2.4835,2.486,2.4835,2.486,14
20170501|2016-11-17 05:30,17,2.4855,2.4855,2.482,2.482,10
20170501|2016-11-17 06:00,17,2.4845,2.489,2.4845,2.4875,12
20170501|2016-11-17 06:30,17,2.4825,2.4825,2.4805,2.4825,9
20170501|2016-11-17 07:00,17,2.484,2.5015,2.484,2.4955,37
20170501|2016-11-17 07:30,17,2.4965,2.504,2.493,2.5015,19
20170501|2016-11-17 08:00,17,2.5015,2.5195,2.5015,2.5155,118
20170501|2016-11-17 08:30,17,2.514,2.521,2.514,2.516,45
20170501|2016-11-17 09:00,17,2.518,2.518,2.511,2.511,2
20170501|2016-11-17 09:30,17,2.497,2.4985,2.497,2.497,4
20170501|2016-11-17 10:30,17,2.5115,2.5115,2.504,2.5075,7
20170501|2016-11-17 11:00,17,2.5075,2.509,2.507,2.509,26
20170501|2016-11-17 11:30,17,2.5145,2.5145,2.507,2.507,9
20170501|2016-11-17 12:00,17,2.5065,2.507,2.501,2.502,47
20170501|2016-11-17 12:30,17,2.502,2.504,2.4925,2.5,67
20170501|2016-11-17 13:00,17,2.498,2.5035,2.498,2.501,15
20170501|2016-11-17 13:30,17,2.501,2.5015,2.501,2.5015,5
20170501|2016-11-17 14:00,17,2.5005,2.5005,2.5005,2.5005,1
20170501|2016-11-17 19:30,18,2.4715,2.4715,2.4715,2.4715,1
20170501|2016-11-18 00:00,18,2.472,2.472,2.472,2.472,1
20170501|2016-11-18 01:00,18,2.488,2.488,2.488,2.488,1
20170501|2016-11-18 01:30,18,2.5015,2.5015,2.5015,2.5015,1
20170501|2016-11-18 02:00,18,2.485,2.485,2.485,2.485,1
20170501|2016-11-18 02:30,18,2.488,2.488,2.488,2.488,1
20170501|2016-11-18 06:30,18,2.4925,2.4945,2.4925,2.4945,4
20170501|2016-11-18 07:00,18,2.5055,2.5055,2.494,2.4965,21
20170501|2016-11-18 07:30,18,2.504,2.504,2.4885,2.4885,11
20170501|2016-11-18 08:00,18,2.4885,2.4885,2.4885,2.4885,1
20170501|2016-11-18 08:30,18,2.497,2.5,2.497,2.4975,10
20170501|2016-11-18 09:00,18,2.503,2.503,2.503,2.503,3
20170501|2016-11-18 09:30,18,2.474,2.474,2.469,2.4695,10
20170501|2016-11-18 10:00,18,2.4695,2.4725,2.4695,2.4715,5
20170501|2016-11-18 10:30,18,2.4745,2.478,2.4745,2.478,3
20170501|2016-11-18 11:00,18,2.4795,2.4835,2.4795,2.4835,4
20170501|2016-11-18 11:30,18,2.485,2.485,2.4835,2.4835,8
20170501|2016-11-18 12:00,18,2.4905,2.493,2.486,2.487,9
20170501|2016-11-18 13:00,18,2.4855,2.4855,2.4855,2.4855,1
20170501|2016-11-18 13:30,18,2.485,2.485,2.485,2.485,1
20170501|2016-11-18 14:00,18,2.4855,2.4855,2.4855,2.4855,4
20170501|2016-11-20 20:00,21,2.5035,2.51,2.5035,2.508,27
20170501|2016-11-20 20:30,21,2.514,2.5175,2.514,2.5175,2
20170501|2016-11-20 21:00,21,2.5215,2.523,2.5205,2.523,11
20170501|2016-11-20 22:00,21,2.5295,2.5335,2.5295,2.5335,5
20170501|2016-11-20 23:00,21,2.5285,2.5285,2.5285,2.5285,3
20170501|2016-11-20 23:30,21,2.53,2.55,2.53,2.54,39
20170501|2016-11-21 00:00,21,2.5435,2.5445,2.532,2.5325,12
20170501|2016-11-21 00:30,21,2.5275,2.5345,2.5275,2.5315,41
20170501|2016-11-21 01:00,21,2.539,2.539,2.5365,2.5365,2
20170501|2016-11-21 01:30,21,2.5435,2.5485,2.5435,2.5485,2
20170501|2016-11-21 02:00,21,2.5465,2.5465,2.5435,2.5435,3
20170501|2016-11-21 02:30,21,2.54,2.54,2.536,2.536,14
20170501|2016-11-21 03:00,21,2.544,2.547,2.539,2.539,5
20170501|2016-11-21 03:30,21,2.5385,2.5385,2.5385,2.5385,1
20170501|2016-11-21 04:30,21,2.5395,2.5395,2.5395,2.5395,2
20170501|2016-11-21 05:00,21,2.535,2.535,2.535,2.535,1
20170501|2016-11-21 05:30,21,2.538,2.538,2.533,2.533,27
20170501|2016-11-21 06:30,21,2.536,2.5405,2.536,2.5405,20
20170501|2016-11-21 07:00,21,2.5435,2.546,2.533,2.533,108
20170501|2016-11-21 07:30,21,2.53,2.53,2.525,2.525,2
20170501|2016-11-21 08:00,21,2.526,2.5315,2.526,2.528,18
20170501|2016-11-21 08:30,21,2.53,2.536,2.53,2.532,4
20170501|2016-11-21 09:00,21,2.5385,2.5385,2.5355,2.5355,7
20170501|2016-11-21 09:30,21,2.543,2.547,2.5395,2.5395,17
20170501|2016-11-21 10:00,21,2.54,2.54,2.54,2.54,1
20170501|2016-11-21 10:30,21,2.5395,2.5395,2.5345,2.5345,3
20170501|2016-11-21 11:00,21,2.5365,2.5375,2.5365,2.537,4
20170501|2016-11-21 11:30,21,2.5355,2.5355,2.5355,2.5355,1
20170501|2016-11-21 12:00,21,2.535,2.535,2.534,2.534,2
20170501|2016-11-21 12:30,21,2.533,2.5365,2.533,2.5365,3
20170501|2016-11-21 13:00,21,2.535,2.535,2.535,2.535,2
20170501|2016-11-21 13:30,21,2.536,2.536,2.536,2.536,1
20170501|2016-11-21 19:00,22,2.55,2.561,2.55,2.561,3
20170501|2016-11-21 23:30,22,2.588,2.591,2.588,2.591,2
20170501|2016-11-22 02:00,22,2.584,2.584,2.576,2.576,7
20170501|2016-11-22 02:30,22,2.5785,2.5785,2.578,2.578,10
20170501|2016-11-22 03:00,22,2.58,2.58,2.58,2.58,4
20170501|2016-11-22 04:00,22,2.5865,2.5865,2.5855,2.5855,5
20170501|2016-11-22 04:30,22,2.575,2.575,2.575,2.575,3
20170501|2016-11-22 05:00,22,2.5735,2.5735,2.571,2.571,15
20170501|2016-11-22 06:30,22,2.5705,2.5705,2.5705,2.5705,1
20170501|2016-11-22 07:00,22,2.567,2.567,2.5565,2.5565,13
20170501|2016-11-22 07:30,22,2.562,2.562,2.5445,2.5445,14
20170501|2016-11-22 08:00,22,2.55,2.554,2.548,2.554,14
20170501|2016-11-22 08:30,22,2.5565,2.5565,2.5555,2.5555,2
20170501|2016-11-22 09:00,22,2.5495,2.5495,2.547,2.547,24
20170501|2016-11-22 09:30,22,2.555,2.555,2.555,2.555,5
20170501|2016-11-22 10:00,22,2.5595,2.5605,2.5595,2.5605,6
20170501|2016-11-22 10:30,22,2.5535,2.5595,2.5535,2.5595,12
20170501|2016-11-22 11:00,22,2.563,2.566,2.563,2.564,16
20170501|2016-11-22 11:30,22,2.5615,2.5625,2.561,2.562,21
20170501|2016-11-22 12:00,22,2.562,2.562,2.5595,2.562,9
20170501|2016-11-22 13:30,22,2.5615,2.5615,2.5615,2.5615,2
20170501|2016-11-22 17:00,23,2.5655,2.5655,2.565,2.565,2
20170501|2016-11-22 23:30,23,2.5615,2.5615,2.5615,2.5615,1
20170501|2016-11-23 00:00,23,2.5665,2.5665,2.5665,2.5665,1
20170501|2016-11-23 02:30,23,2.565,2.565,2.565,2.565,1
20170501|2016-11-23 05:00,23,2.554,2.554,2.554,2.554,1
20170501|2016-11-23 06:30,23,2.549,2.55,2.548,2.548,37
20170501|2016-11-23 07:00,23,2.546,2.5485,2.543,2.5475,25
20170501|2016-11-23 07:30,23,2.5545,2.556,2.544,2.544,10
20170501|2016-11-23 08:00,23,2.5455,2.5485,2.5455,2.5485,11
20170501|2016-11-23 08:30,23,2.5545,2.559,2.5545,2.5585,8
20170501|2016-11-23 09:00,23,2.5585,2.598,2.5585,2.5965,55
20170501|2016-11-23 09:30,23,2.605,2.62,2.601,2.615,137
20170501|2016-11-23 10:00,23,2.6135,2.6395,2.6115,2.62,55
20170501|2016-11-23 10:30,23,2.618,2.623,2.614,2.614,16
20170501|2016-11-23 11:00,23,2.6185,2.6265,2.618,2.625,15
20170501|2016-11-23 11:30,23,2.6235,2.6245,2.622,2.6235,15
20170501|2016-11-23 12:00,23,2.6245,2.63,2.622,2.6275,8
20170501|2016-11-23 12:30,23,2.6315,2.6395,2.631,2.631,4
20170501|2016-11-23 13:00,23,2.6355,2.6355,2.634,2.634,3
20170501|2016-11-23 14:00,23,2.634,2.634,2.634,2.634,1
20170501|2016-11-23 14:30,23,2.632,2.632,2.632,2.632,3
20170501|2016-11-23 15:00,23,2.631,2.631,2.631,2.631,1
20170501|2016-11-23 17:30,25,2.63,2.63,2.63,2.63,7
20170501|2016-11-23 19:30,25,2.6615,2.689,2.6615,2.689,8
20170501|2016-11-23 20:00,25,2.7,2.7,2.7,2.7,2
20170501|2016-11-23 21:00,25,2.6895,2.693,2.689,2.693,8
20170501|2016-11-23 23:00,25,2.699,2.699,2.699,2.699,1
20170501|2016-11-24 00:00,25,2.697,2.697,2.697,2.697,1
20170501|2016-11-24 00:30,25,2.687,2.687,2.687,2.687,1
20170501|2016-11-24 02:00,25,2.667,2.672,2.6645,2.6675,50
20170501|2016-11-24 02:30,25,2.671,2.671,2.668,2.67,8
20170501|2016-11-24 03:00,25,2.667,2.667,2.6625,2.6625,6
20170501|2016-11-24 07:00,25,2.682,2.682,2.682,2.682,1
20170501|2016-11-24 08:00,25,2.6925,2.6925,2.688,2.688,5
20170501|2016-11-24 08:30,25,2.68,2.68,2.68,2.68,1
20170501|2016-11-24 09:00,25,2.684,2.684,2.684,2.684,1
20170501|2016-11-24 09:30,25,2.6845,2.685,2.6835,2.6835,6
20170501|2016-11-24 10:00,25,2.683,2.683,2.683,2.683,10
20170501|2016-11-24 10:30,25,2.6825,2.6825,2.6745,2.6745,2
20170501|2016-11-24 11:30,25,2.6725,2.676,2.6725,2.676,3
20170501|2016-11-24 19:30,25,2.6615,2.6615,2.652,2.652,12
20170501|2016-11-24 20:00,25,2.6505,2.6555,2.6505,2.6555,4
20170501|2016-11-24 20:30,25,2.6615,2.667,2.6615,2.665,5
20170501|2016-11-24 21:00,25,2.667,2.678,2.667,2.678,2
20170501|2016-11-24 22:00,25,2.6695,2.6695,2.6695,2.6695,2
20170501|2016-11-24 23:30,25,2.6705,2.68,2.6705,2.676,6
20170501|2016-11-25 00:00,25,2.6815,2.6845,2.6785,2.6845,5
20170501|2016-11-25 00:30,25,2.6785,2.6785,2.6725,2.6725,3
20170501|2016-11-25 01:00,25,2.6745,2.6745,2.6745,2.6745,1
20170501|2016-11-25 01:30,25,2.6725,2.6725,2.6725,2.6725,1
20170501|2016-11-25 02:00,25,2.662,2.662,2.662,2.662,1
20170501|2016-11-25 03:00,25,2.6665,2.6665,2.6665,2.6665,1
20170501|2016-11-25 03:30,25,2.672,2.674,2.672,2.674,20
20170501|2016-11-25 05:30,25,2.664,2.6645,2.664,2.6645,4
20170501|2016-11-25 06:00,25,2.665,2.666,2.664,2.665,13
20170501|2016-11-25 07:00,25,2.6715,2.6715,2.6615,2.664,37
20170501|2016-11-25 07:30,25,2.6605,2.664,2.6595,2.664,13
20170501|2016-11-25 08:00,25,2.6675,2.673,2.6655,2.6675,11
20170501|2016-11-25 08:30,25,2.667,2.67,2.6645,2.6665,21
20170501|2016-11-25 09:00,25,2.665,2.665,2.6645,2.6645,10
20170501|2016-11-25 09:30,25,2.668,2.6725,2.667,2.6725,6
20170501|2016-11-25 10:00,25,2.6755,2.6885,2.6755,2.6755,214
20170501|2016-11-25 10:30,25,2.678,2.689,2.6735,2.689,66
20170501|2016-11-25 11:00,25,2.687,2.6875,2.683,2.683,38
20170501|2016-11-25 11:30,25,2.686,2.6905,2.686,2.6865,26
20170501|2016-11-25 12:00,25,2.689,2.6935,2.689,2.6935,10
20170501|2016-11-27 17:00,28,2.6845,2.6925,2.684,2.6925,5
20170501|2016-11-27 18:00,28,2.676,2.6765,2.676,2.6765,2
20170501|2016-11-27 18:30,28,2.679,2.679,2.679,2.679,1
20170501|2016-11-27 19:00,28,2.693,2.6945,2.6745,2.6745,4
20170501|2016-11-27 20:00,28,2.695,2.695,2.695,2.695,1
20170501|2016-11-27 20:30,28,2.696,2.696,2.692,2.692,2
20170501|2016-11-27 21:00,28,2.697,2.7015,2.697,2.7015,2
20170501|2016-11-27 22:30,28,2.7005,2.701,2.7005,2.701,7
20170501|2016-11-27 23:00,28,2.701,2.708,2.701,2.7075,5
20170501|2016-11-27 23:30,28,2.7145,2.732,2.7145,2.732,6
20170501|2016-11-28 00:30,28,2.746,2.755,2.743,2.747,38
20170501|2016-11-28 01:30,28,2.742,2.742,2.742,2.742,1
20170501|2016-11-28 02:00,28,2.7415,2.7415,2.7415,2.7415,2
20170501|2016-11-28 02:30,28,2.7265,2.7265,2.72,2.7205,59
20170501|2016-11-28 03:00,28,2.7155,2.718,2.714,2.714,58
20170501|2016-11-28 03:30,28,2.7105,2.7105,2.7085,2.7085,13
20170501|2016-11-28 04:00,28,2.715,2.715,2.715,2.715,7
20170501|2016-11-28 04:30,28,2.715,2.715,2.71,2.7105,53
20170501|2016-11-28 05:30,28,2.709,2.71,2.708,2.709,19
20170501|2016-11-28 06:00,28,2.7115,2.7125,2.711,2.7115,30
20170501|2016-11-28 06:30,28,2.7125,2.7185,2.7125,2.7185,2
20170501|2016-11-28 07:00,28,2.724,2.7245,2.6925,2.7,105
20170501|2016-11-28 07:30,28,2.6995,2.6995,2.6795,2.6795,35
20170501|2016-11-28 08:00,28,2.681,2.697,2.6805,2.6925,18
20170501|2016-11-28 08:30,28,2.694,2.709,2.6905,2.705,69
20170501|2016-11-28 09:00,28,2.703,2.713,2.703,2.7125,39
20170501|2016-11-28 09:30,28,2.709,2.7115,2.701,2.706,41
20170501|2016-11-28 10:00,28,2.7065,2.708,2.6955,2.6975,41
20170501|2016-11-28 10:30,28,2.6985,2.6985,2.6765,2.6775,80
20170501|2016-11-28 11:00,28,2.68,2.6865,2.675,2.686,62
20170501|2016-11-28 11:30,28,2.6855,2.6855,2.6715,2.6765,134
20170501|2016-11-28 12:00,28,2.675,2.675,2.669,2.6695,32
20170501|2016-11-28 12:30,28,2.6705,2.676,2.662,2.676,31
20170501|2016-11-28 13:00,28,2.679,2.6825,2.679,2.6825,3
20170501|2016-11-28 13:30,28,2.674,2.674,2.674,2.674,1
20170501|2016-11-28 14:00,28,2.671,2.671,2.6695,2.6695,4
20170501|2016-11-28 14:30,28,2.6735,2.6735,2.6715,2.6715,6
20170501|2016-11-28 15:00,28,2.6705,2.6705,2.6705,2.6705,2
20170501|2016-11-28 15:30,28,2.671,2.6715,2.6685,2.6685,22
20170501|2016-11-28 17:00,29,2.674,2.6745,2.674,2.6745,2
20170501|2016-11-28 19:00,29,2.673,2.673,2.673,2.673,1
20170501|2016-11-28 19:30,29,2.6605,2.6605,2.6605,2.6605,1
20170501|2016-11-28 20:00,29,2.6485,2.653,2.646,2.653,4
20170501|2016-11-28 21:00,29,2.63,2.632,2.63,2.632,2
20170501|2016-11-28 21:30,29,2.6275,2.6275,2.6275,2.6275,1
20170501|2016-11-28 22:30,29,2.626,2.626,2.626,2.626,1
20170501|2016-11-28 23:00,29,2.628,2.628,2.621,2.6245,84
20170501|2016-11-28 23:30,29,2.623,2.623,2.609,2.6155,26
20170501|2016-11-29 00:00,29,2.6155,2.6175,2.6155,2.6175,2
20170501|2016-11-29 00:30,29,2.628,2.6285,2.624,2.624,3
20170501|2016-11-29 01:00,29,2.6235,2.6235,2.6235,2.6235,1
20170501|2016-11-29 01:30,29,2.6345,2.64,2.6325,2.64,3
20170501|2016-11-29 02:00,29,2.639,2.64,2.638,2.64,60
20170501|2016-11-29 02:30,29,2.6495,2.65,2.647,2.647,4
20170501|2016-11-29 03:30,29,2.6385,2.641,2.631,2.631,10
20170501|2016-11-29 04:00,29,2.6305,2.6305,2.6305,2.6305,2
20170501|2016-11-29 04:30,29,2.6335,2.636,2.6335,2.636,20
20170501|2016-11-29 05:00,29,2.6375,2.6375,2.6375,2.6375,4
20170501|2016-11-29 06:00,29,2.635,2.635,2.631,2.631,2
20170501|2016-11-29 06:30,29,2.6355,2.6385,2.635,2.6385,7
20170501|2016-11-29 07:00,29,2.6365,2.6365,2.609,2.633,75
20170501|2016-11-29 07:30,29,2.629,2.645,2.626,2.6365,79
20170501|2016-11-29 08:00,29,2.6315,2.6365,2.616,2.616,142
20170501|2016-11-29 08:30,29,2.615,2.629,2.6085,2.613,257
20170501|2016-11-29 09:00,29,2.6125,2.6145,2.597,2.6145,126
20170501|2016-11-29 09:30,29,2.6165,2.6165,2.61,2.61,8
20170501|2016-11-29 10:00,29,2.6145,2.616,2.609,2.613,47
20170501|2016-11-29 10:30,29,2.6145,2.6145,2.598,2.6035,95
20170501|2016-11-29 11:00,29,2.6045,2.608,2.6045,2.6075,19
20170501|2016-11-29 11:30,29,2.608,2.618,2.608,2.6165,45
20170501|2016-11-29 12:00,29,2.616,2.6235,2.616,2.6175,40
20170501|2016-11-29 12:30,29,2.6165,2.6165,2.6165,2.6165,2
20170501|2016-11-29 13:00,29,2.616,2.6165,2.616,2.6165,3
20170501|2016-11-29 14:00,29,2.617,2.617,2.617,2.617,1
20170501|2016-11-29 14:30,29,2.6125,2.6125,2.6125,2.6125,1
20170501|2016-11-29 15:30,29,2.6115,2.6115,2.611,2.611,3
20170501|2016-11-29 17:00,30,2.609,2.612,2.605,2.612,4
20170501|2016-11-29 19:00,30,2.6105,2.6105,2.6105,2.6105,1
20170501|2016-11-29 19:30,30,2.6175,2.633,2.6175,2.621,25
20170501|2016-11-29 20:00,30,2.6195,2.6195,2.6195,2.6195,1
20170501|2016-11-29 20:30,30,2.6195,2.6195,2.6195,2.6195,1
20170501|2016-11-29 21:00,30,2.5905,2.5905,2.579,2.58,4
20170501|2016-11-29 21:30,30,2.5745,2.5745,2.5745,2.5745,1
20170501|2016-11-29 23:30,30,2.5685,2.5915,2.5685,2.5915,4
20170501|2016-11-30 00:00,30,2.582,2.585,2.582,2.585,5
20170501|2016-11-30 00:30,30,2.585,2.598,2.585,2.598,5
20170501|2016-11-30 01:00,30,2.5935,2.595,2.5935,2.595,9
20170501|2016-11-30 02:00,30,2.605,2.609,2.605,2.609,5
20170501|2016-11-30 02:30,30,2.61,2.6125,2.61,2.6125,2
20170501|2016-11-30 03:00,30,2.613,2.613,2.613,2.613,1
20170501|2016-11-30 04:00,30,2.6125,2.6125,2.6125,2.6125,1
20170501|2016-11-30 04:30,30,2.619,2.619,2.619,2.619,1
20170501|2016-11-30 05:00,30,2.6195,2.628,2.6195,2.628,2
20170501|2016-11-30 05:30,30,2.6275,2.6275,2.627,2.627,4
20170501|2016-11-30 06:30,30,2.614,2.618,2.614,2.617,4
20170501|2016-11-30 07:00,30,2.6085,2.638,2.6085,2.624,20
20170501|2016-11-30 07:30,30,2.621,2.6445,2.621,2.6435,34
20170501|2016-11-30 08:00,30,2.647,2.6615,2.642,2.646,49
20170501|2016-11-30 08:30,30,2.643,2.648,2.626,2.648,83
20170501|2016-11-30 09:00,30,2.6515,2.6515,2.633,2.6375,41
20170501|2016-11-30 09:30,30,2.642,2.6445,2.6345,2.6345,44
20170501|2016-11-30 10:00,30,2.6365,2.647,2.6365,2.647,8
20170501|2016-11-30 10:30,30,2.643,2.655,2.6415,2.65,33
20170501|2016-11-30 11:00,30,2.648,2.648,2.639,2.64,25
20170501|2016-11-30 11:30,30,2.642,2.6425,2.637,2.6395,59
20170501|2016-11-30 12:00,30,2.6385,2.6385,2.634,2.635,28
20170501|2016-11-30 12:30,30,2.635,2.6395,2.635,2.6395,5
20170501|2016-11-30 13:00,30,2.6365,2.6365,2.6355,2.6365,5
20170501|2016-11-30 13:30,30,2.6375,2.6395,2.6375,2.6395,2
20170501|2016-11-30 14:00,30,2.638,2.638,2.6375,2.6375,10
20170501|2016-11-30 14:30,30,2.638,2.638,2.6375,2.6375,2
20170501|2016-11-30 15:00,30,2.6365,2.6365,2.6365,2.6365,1
20170501|2016-11-30 15:30,30,2.6395,2.642,2.6395,2.642,15
20170501|2016-11-30 17:00,1,2.6435,2.644,2.64,2.64,3
20170501|2016-11-30 18:00,1,2.639,2.639,2.6385,2.6385,4
20170501|2016-11-30 19:00,1,2.649,2.649,2.6305,2.6305,28
20170501|2016-11-30 19:30,1,2.639,2.639,2.639,2.639,4
20170501|2016-11-30 20:00,1,2.642,2.642,2.642,2.642,1
20170501|2016-11-30 20:30,1,2.637,2.637,2.637,2.637,1
20170501|2016-11-30 22:30,1,2.6495,2.6495,2.6495,2.6495,1
20170501|2016-11-30 23:30,1,2.6595,2.672,2.6595,2.6715,14
20170501|2016-12-01 00:00,1,2.655,2.655,2.655,2.655,4
20170501|2016-12-01 00:30,1,2.6465,2.65,2.6465,2.65,11
20170501|2016-12-01 01:00,1,2.6555,2.657,2.655,2.657,9
20170501|2016-12-01 01:30,1,2.6535,2.6535,2.6385,2.6385,3
20170501|2016-12-01 02:00,1,2.636,2.636,2.6305,2.633,12
20170501|2016-12-01 02:30,1,2.6305,2.6335,2.6305,2.632,11
20170501|2016-12-01 03:00,1,2.6315,2.6375,2.6315,2.6375,3
20170501|2016-12-01 03:30,1,2.629,2.629,2.6285,2.6285,5
20170501|2016-12-01 05:30,1,2.6305,2.6305,2.6195,2.6195,19
20170501|2016-12-01 06:00,1,2.6265,2.6265,2.6265,2.6265,3
20170501|2016-12-01 06:30,1,2.632,2.6335,2.6305,2.6335,11
20170501|2016-12-01 07:00,1,2.637,2.638,2.624,2.638,49
20170501|2016-12-01 07:30,1,2.634,2.636,2.6235,2.6355,105
20170501|2016-12-01 08:00,1,2.635,2.6495,2.6345,2.635,139
20170501|2016-12-01 08:30,1,2.6335,2.6445,2.63,2.6385,81
20170501|2016-12-01 09:00,1,2.637,2.646,2.636,2.646,59
20170501|2016-12-01 09:30,1,2.6425,2.651,2.6415,2.6415,26
20170501|2016-12-01 10:00,1,2.648,2.658,2.6475,2.653,63
20170501|2016-12-01 10:30,1,2.6465,2.6465,2.6345,2.6385,51
20170501|2016-12-01 11:00,1,2.639,2.641,2.636,2.639,29
20170501|2016-12-01 11:30,1,2.639,2.652,2.639,2.6475,70
20170501|2016-12-01 12:00,1,2.6495,2.6495,2.6405,2.6425,21
20170501|2016-12-01 13:00,1,2.644,2.6465,2.6435,2.6435,8
20170501|2016-12-01 14:00,1,2.642,2.6425,2.6415,2.6415,4
20170501|2016-12-01 14:30,1,2.6405,2.6405,2.6395,2.6395,3
20170501|2016-12-01 15:00,1,2.6405,2.641,2.6405,2.641,3
20170501|2016-12-01 15:30,1,2.64,2.64,2.64,2.64,1
20170501|2016-12-01 17:00,2,2.64,2.64,2.64,2.64,1
20170501|2016-12-01 19:00,2,2.635,2.635,2.635,2.635,2
20170501|2016-12-01 20:00,2,2.6305,2.6305,2.6305,2.6305,3
20170501|2016-12-01 20:30,2,2.625,2.625,2.617,2.619,6
20170501|2016-12-01 21:00,2,2.626,2.626,2.626,2.626,1
20170501|2016-12-01 21:30,2,2.616,2.6185,2.616,2.6185,3
20170501|2016-12-01 23:30,2,2.6105,2.6135,2.6105,2.6135,3
20170501|2016-12-02 00:00,2,2.6105,2.6105,2.6105,2.6105,1
20170501|2016-12-02 00:30,2,2.6265,2.63,2.6265,2.63,8
20170501|2016-12-02 01:00,2,2.6265,2.6265,2.625,2.625,3
20170501|2016-12-02 02:00,2,2.6205,2.6225,2.6205,2.621,4
20170501|2016-12-02 02:30,2,2.613,2.613,2.613,2.613,3
20170501|2016-12-02 03:30,2,2.615,2.621,2.615,2.621,7
20170501|2016-12-02 04:00,2,2.618,2.618,2.613,2.613,6
20170501|2016-12-02 04:30,2,2.6135,2.62,2.6135,2.62,13
20170501|2016-12-02 05:00,2,2.619,2.619,2.6165,2.617,11
20170501|2016-12-02 05:30,2,2.6165,2.6185,2.616,2.6185,15
20170501|2016-12-02 06:00,2,2.6215,2.623,2.6205,2.623,8
20170501|2016-12-02 06:30,2,2.6145,2.618,2.6145,2.6165,23
20170501|2016-12-02 07:00,2,2.6125,2.619,2.6105,2.615,69
20170501|2016-12-02 07:30,2,2.617,2.621,2.6035,2.614,58
20170501|2016-12-02 08:00,2,2.612,2.616,2.61,2.615,42
20170501|2016-12-02 08:30,2,2.616,2.634,2.6155,2.634,60
20170501|2016-12-02 09:00,2,2.6265,2.632,2.626,2.631,19
20170501|2016-12-02 09:30,2,2.6335,2.6415,2.631,2.6315,29
20170501|2016-12-02 10:00,2,2.6315,2.634,2.628,2.628,12
20170501|2016-12-02 10:30,2,2.629,2.629,2.619,2.6285,22
20170501|2016-12-02 11:00,2,2.629,2.6295,2.6255,2.628,31
20170501|2016-12-02 11:30,2,2.629,2.6325,2.6275,2.6325,44
20170501|2016-12-02 12:00,2,2.632,2.6335,2.6315,2.633,45
20170501|2016-12-02 12:30,2,2.6335,2.634,2.6325,2.634,9
20170501|2016-12-02 13:00,2,2.631,2.6335,2.6305,2.6335,5
20170501|2016-12-02 13:30,2,2.633,2.6335,2.633,2.6335,2
20170501|2016-12-02 14:30,2,2.635,2.635,2.635,2.635,5
20170501|2016-12-02 15:30,2,2.636,2.6365,2.6335,2.6335,4
20170501|2016-12-04 17:30,5,2.6295,2.6295,2.6295,2.6295,1
20170501|2016-12-04 19:00,5,2.613,2.616,2.6125,2.616,6
20170501|2016-12-04 19:30,5,2.6385,2.6385,2.6385,2.6385,1
20170501|2016-12-04 20:00,5,2.641,2.66,2.641,2.6595,63
20170501|2016-12-04 20:30,5,2.6605,2.6605,2.6575,2.6575,3
20170501|2016-12-04 21:00,5,2.6675,2.6695,2.6675,2.6685,4
20170501|2016-12-04 21:30,5,2.6665,2.668,2.6665,2.668,12
20170501|2016-12-04 22:00,5,2.6725,2.6725,2.6725,2.6725,1
20170501|2016-12-04 22:30,5,2.6695,2.6695,2.6695,2.6695,4
20170501|2016-12-04 23:00,5,2.6705,2.6705,2.6695,2.6705,18
20170501|2016-12-04 23:30,5,2.6705,2.6705,2.6705,2.6705,2
20170501|2016-12-05 00:30,5,2.668,2.668,2.661,2.661,4
20170501|2016-12-05 01:00,5,2.662,2.663,2.662,2.663,7
20170501|2016-12-05 01:30,5,2.67,2.67,2.67,2.67,1
20170501|2016-12-05 02:00,5,2.668,2.6785,2.668,2.678,14
20170501|2016-12-05 02:30,5,2.673,2.677,2.6725,2.674,89
20170501|2016-12-05 03:00,5,2.667,2.667,2.667,2.667,17
20170501|2016-12-05 04:00,5,2.6665,2.6665,2.6665,2.6665,1
20170501|2016-12-05 05:30,5,2.6705,2.6705,2.6685,2.669,10
20170501|2016-12-05 06:30,5,2.6685,2.67,2.6685,2.67,9
20170501|2016-12-05 07:00,5,2.676,2.697,2.675,2.697,102
20170501|2016-12-05 07:30,5,2.694,2.704,2.694,2.7035,53
20170501|2016-12-05 08:00,5,2.704,2.7065,2.6965,2.701,83
20170501|2016-12-05 08:30,5,2.703,2.708,2.6945,2.7055,146
20170501|2016-12-05 09:00,5,2.707,2.7115,2.7015,2.7025,81
20170501|2016-12-05 09:30,5,2.705,2.7145,2.7045,2.71,66
20170501|2016-12-05 10:00,5,2.7175,2.719,2.713,2.714,11
20170501|2016-12-05 10:30,5,2.716,2.716,2.709,2.709,28
20170501|2016-12-05 11:00,5,2.7095,2.71,2.7065,2.7065,9
20170501|2016-12-05 11:30,5,2.7065,2.709,2.7025,2.7045,40
20170501|2016-12-05 12:00,5,2.7035,2.7045,2.6975,2.6995,39
20170501|2016-12-05 12:30,5,2.7,2.7,2.7,2.7,1
20170501|2016-12-05 13:00,5,2.7,2.7,2.698,2.6985,8
20170501|2016-12-05 13:30,5,2.6995,2.701,2.699,2.7005,12
20170501|2016-12-05 14:00,5,2.6995,2.6995,2.6985,2.6985,6
20170501|2016-12-05 14:30,5,2.698,2.698,2.697,2.697,5
20170501|2016-12-05 15:00,5,2.6975,2.699,2.6975,2.699,2
20170501|2016-12-05 15:30,5,2.699,2.7,2.699,2.7,28
20170501|2016-12-05 17:00,6,2.6955,2.697,2.6955,2.697,3
20170501|2016-12-05 18:00,6,2.6985,2.6985,2.6985,2.6985,2
20170501|2016-12-05 19:00,6,2.698,2.707,2.6895,2.693,13
20170501|2016-12-05 19:30,6,2.6925,2.6925,2.6785,2.6815,24
20170501|2016-12-05 21:00,6,2.699,2.699,2.684,2.6845,9
20170501|2016-12-05 21:30,6,2.684,2.684,2.684,2.684,2
20170501|2016-12-05 23:00,6,2.6815,2.6815,2.6815,2.6815,1
20170501|2016-12-05 23:30,6,2.6805,2.6805,2.675,2.675,18
20170501|2016-12-06 00:00,6,2.687,2.6875,2.685,2.685,6
20170501|2016-12-06 00:30,6,2.6865,2.6865,2.6815,2.6815,12
20170501|2016-12-06 01:00,6,2.683,2.6865,2.683,2.6855,10
20170501|2016-12-06 01:30,6,2.687,2.689,2.687,2.687,4
20170501|2016-12-06 02:00,6,2.675,2.6765,2.673,2.6765,6
20170501|2016-12-06 02:30,6,2.6695,2.671,2.6695,2.671,2
20170501|2016-12-06 03:00,6,2.669,2.669,2.6685,2.669,11
20170501|2016-12-06 03:30,6,2.671,2.6715,2.6685,2.6685,15
20170501|2016-12-06 04:30,6,2.67,2.67,2.67,2.67,1
20170501|2016-12-06 05:00,6,2.6775,2.6775,2.677,2.677,2
20170501|2016-12-06 05:30,6,2.6735,2.6735,2.6725,2.6725,2
20170501|2016-12-06 06:00,6,2.6715,2.676,2.6715,2.674,4
20170501|2016-12-06 06:30,6,2.668,2.668,2.667,2.667,5
20170501|2016-12-06 07:00,6,2.6695,2.6775,2.6615,2.6775,54
20170501|2016-12-06 07:30,6,2.678,2.678,2.672,2.674,35
20170501|2016-12-06 08:00,6,2.6745,2.6745,2.664,2.665,28
20170501|2016-12-06 08:30,6,2.6655,2.6765,2.664,2.675,47
20170501|2016-12-06 09:00,6,2.675,2.687,2.6735,2.68,73
20170501|2016-12-06 09:30,6,2.683,2.693,2.683,2.69,31
20170501|2016-12-06 10:00,6,2.681,2.681,2.675,2.676,64
20170501|2016-12-06 10:30,6,2.6755,2.6795,2.674,2.6785,42
20170501|2016-12-06 11:00,6,2.6795,2.7015,2.6795,2.697,49
20170501|2016-12-06 11:30,6,2.6955,2.6955,2.685,2.6875,74
20170501|2016-12-06 12:00,6,2.6885,2.6915,2.667,2.677,86
20170501|2016-12-06 12:30,6,2.678,2.678,2.6765,2.6765,9
20170501|2016-12-06 13:00,6,2.6775,2.6775,2.677,2.6775,8
20170501|2016-12-06 13:30,6,2.678,2.678,2.678,2.678,3
20170501|2016-12-06 14:00,6,2.6805,2.6805,2.679,2.679,2
20170501|2016-12-06 14:30,6,2.68,2.68,2.68,2.68,1
20170501|2016-12-06 15:00,6,2.679,2.679,2.679,2.679,7
20170501|2016-12-06 15:30,6,2.6775,2.6775,2.6775,2.6775,1
20170501|2016-12-06 17:00,7,2.6745,2.6745,2.674,2.674,4
20170501|2016-12-06 18:30,7,2.68,2.6805,2.68,2.6805,4
20170501|2016-12-06 19:00,7,2.6825,2.6835,2.669,2.669,4
20170501|2016-12-06 19:30,7,2.67,2.67,2.669,2.669,2
20170501|2016-12-06 20:00,7,2.6675,2.6675,2.665,2.665,6
20170501|2016-12-06 20:30,7,2.668,2.668,2.668,2.668,1
20170501|2016-12-06 23:30,7,2.6895,2.7,2.6895,2.697,16
20170501|2016-12-07 00:00,7,2.7045,2.7045,2.698,2.7025,29
20170501|2016-12-07 00:30,7,2.7095,2.713,2.706,2.706,5
20170501|2016-12-07 01:00,7,2.702,2.702,2.702,2.702,3
20170501|2016-12-07 01:30,7,2.7015,2.7015,2.7,2.7005,8
20170501|2016-12-07 02:00,7,2.694,2.694,2.6935,2.6935,3
20170501|2016-12-07 02:30,7,2.694,2.6975,2.694,2.695,8
20170501|2016-12-07 03:00,7,2.6995,2.6995,2.6995,2.6995,1
20170501|2016-12-07 04:00,7,2.6955,2.7,2.6955,2.7,3
20170501|2016-12-07 04:30,7,2.698,2.6985,2.698,2.698,35
20170501|2016-12-07 05:00,7,2.6985,2.699,2.697,2.697,13
20170501|2016-12-07 05:30,7,2.6965,2.6965,2.6965,2.6965,1
20170501|2016-12-07 06:00,7,2.698,2.698,2.6905,2.6935,43
20170501|2016-12-07 06:30,7,2.6955,2.696,2.691,2.693,78
20170501|2016-12-07 07:00,7,2.695,2.702,2.6835,2.702,86
20170501|2016-12-07 07:30,7,2.701,2.701,2.699,2.699,4
20170501|2016-12-07 08:00,7,2.7015,2.7025,2.688,2.688,54
20170501|2016-12-07 08:30,7,2.6845,2.688,2.666,2.6675,136
20170501|2016-12-07 09:00,7,2.671,2.671,2.6455,2.654,180
20170501|2016-12-07 09:30,7,2.652,2.6545,2.634,2.6485,98
20170501|2016-12-07 10:00,7,2.646,2.648,2.644,2.648,9
20170501|2016-12-07 10:30,7,2.6495,2.6495,2.6355,2.637,18
20170501|2016-12-07 11:00,7,2.639,2.6435,2.6385,2.6435,42
20170501|2016-12-07 11:30,7,2.642,2.653,2.642,2.651,170
20170501|2016-12-07 12:00,7,2.6515,2.652,2.6495,2.6505,24
20170501|2016-12-07 12:30,7,2.651,2.656,2.6505,2.656,7
20170501|2016-12-07 13:00,7,2.655,2.655,2.653,2.653,2
20170501|2016-12-07 13:30,7,2.654,2.6545,2.654,2.6545,2
20170501|2016-12-07 14:30,7,2.6525,2.6535,2.6525,2.6535,4
20170501|2016-12-07 15:00,7,2.653,2.657,2.653,2.657,35
20170501|2016-12-07 15:30,7,2.6575,2.6575,2.6545,2.6545,2
20170501|2016-12-07 17:00,8,2.6525,2.6525,2.6525,2.6525,2
20170501|2016-12-07 17:30,8,2.6495,2.651,2.6495,2.651,2
20170501|2016-12-07 18:00,8,2.65,2.65,2.65,2.65,1
20170501|2016-12-07 18:30,8,2.651,2.651,2.651,2.651,1
20170501|2016-12-07 19:00,8,2.645,2.645,2.645,2.645,1
20170501|2016-12-07 20:30,8,2.6465,2.6465,2.6465,2.6465,1
20170501|2016-12-07 23:00,8,2.657,2.657,2.657,2.657,1
20170501|2016-12-07 23:30,8,2.655,2.655,2.655,2.655,1
20170501|2016-12-08 00:00,8,2.6555,2.6555,2.6555,2.6555,1
20170501|2016-12-08 00:30,8,2.6475,2.6475,2.646,2.647,4
20170501|2016-12-08 01:30,8,2.648,2.648,2.6445,2.6445,7
20170501|2016-12-08 02:00,8,2.6435,2.6435,2.625,2.632,26
20170501|2016-12-08 02:30,8,2.629,2.629,2.62,2.624,10
20170501|2016-12-08 03:00,8,2.6305,2.632,2.6305,2.632,5
20170501|2016-12-08 03:30,8,2.645,2.65,2.645,2.65,5
20170501|2016-12-08 04:00,8,2.656,2.656,2.656,2.656,2
20170501|2016-12-08 04:30,8,2.6595,2.664,2.6595,2.6635,14
20170501|2016-12-08 05:00,8,2.6595,2.661,2.6595,2.6605,6
20170501|2016-12-08 05:30,8,2.657,2.662,2.657,2.659,17
20170501|2016-12-08 06:00,8,2.6585,2.665,2.6585,2.6595,20
20170501|2016-12-08 06:30,8,2.6595,2.6615,2.6585,2.6585,15
20170501|2016-12-08 07:00,8,2.6675,2.677,2.653,2.653,112
20170501|2016-12-08 07:30,8,2.651,2.6625,2.65,2.6605,132
20170501|2016-12-08 08:00,8,2.6585,2.662,2.6305,2.6305,108
20170501|2016-12-08 08:30,8,2.63,2.6395,2.629,2.6335,81
20170501|2016-12-08 09:00,8,2.629,2.632,2.622,2.622,24
20170501|2016-12-08 09:30,8,2.623,2.635,2.623,2.635,26
20170501|2016-12-08 10:00,8,2.6355,2.636,2.6275,2.6285,34
20170501|2016-12-08 10:30,8,2.6295,2.6375,2.6295,2.634,92
20170501|2016-12-08 11:00,8,2.6345,2.6375,2.6295,2.632,45
20170501|2016-12-08 11:30,8,2.6315,2.6345,2.63,2.632,35
20170501|2016-12-08 12:00,8,2.632,2.6335,2.63,2.631,57
20170501|2016-12-08 12:30,8,2.632,2.632,2.632,2.632,2
20170501|2016-12-08 13:00,8,2.6315,2.6325,2.6305,2.632,6
20170501|2016-12-08 13:30,8,2.632,2.632,2.6295,2.6295,6
20170501|2016-12-08 14:00,8,2.631,2.6335,2.631,2.6335,7
20170501|2016-12-08 14:30,8,2.6325,2.6335,2.6315,2.632,5
20170501|2016-12-08 15:30,8,2.633,2.633,2.633,2.633,10
20170501|2016-12-08 17:00,9,2.6305,2.6315,2.6305,2.6315,5
20170501|2016-12-08 17:30,9,2.6315,2.6315,2.6315,2.6315,2
20170501|2016-12-08 18:30,9,2.632,2.632,2.632,2.632,1
20170501|2016-12-08 19:00,9,2.631,2.6375,2.631,2.636,3
20170501|2016-12-08 19:30,9,2.633,2.633,2.633,2.633,5
20170501|2016-12-08 20:00,9,2.639,2.6445,2.639,2.6445,13
20170501|2016-12-08 20:30,9,2.65,2.6555,2.65,2.6555,4
20170501|2016-12-08 21:00,9,2.657,2.6595,2.657,2.6595,3
20170501|2016-12-08 21:30,9,2.661,2.662,2.6605,2.6605,14
20170501|2016-12-08 22:30,9,2.6595,2.6595,2.6595,2.6595,1
20170501|2016-12-08 23:30,9,2.655,2.6555,2.655,2.6555,2
20170501|2016-12-09 00:30,9,2.661,2.6615,2.661,2.6615,11
20170501|2016-12-09 01:00,9,2.662,2.662,2.6595,2.6595,4
20170501|2016-12-09 02:00,9,2.6505,2.6505,2.6495,2.65,10
20170501|2016-12-09 03:00,9,2.6545,2.6545,2.6465,2.6475,15
20170501|2016-12-09 04:00,9,2.654,2.6555,2.654,2.6555,15
20170501|2016-12-09 04:30,9,2.659,2.659,2.659,2.659,5
20170501|2016-12-09 06:00,9,2.6555,2.6565,2.652,2.6525,54
20170501|2016-12-09 06:30,9,2.654,2.656,2.653,2.6545,61
20170501|2016-12-09 07:00,9,2.6545,2.6635,2.6485,2.6635,144
20170501|2016-12-09 07:30,9,2.6665,2.6665,2.639,2.6415,74
20170501|2016-12-09 08:00,9,2.643,2.655,2.643,2.6545,45
20170501|2016-12-09 08:30,9,2.656,2.664,2.65,2.661,46
20170501|2016-12-09 09:00,9,2.662,2.6655,2.659,2.662,49
20170501|2016-12-09 09:30,9,2.665,2.6715,2.6615,2.6615,74
20170501|2016-12-09 10:00,9,2.659,2.6595,2.651,2.654,35
20170501|2016-12-09 10:30,9,2.6555,2.6605,2.6555,2.6565,6
20170501|2016-12-09 11:00,9,2.659,2.662,2.659,2.662,10
20170501|2016-12-09 11:30,9,2.656,2.6575,2.6535,2.654,37
20170501|2016-12-09 12:00,9,2.6545,2.6575,2.652,2.652,35
20170501|2016-12-09 12:30,9,2.6525,2.6555,2.6525,2.6555,2
20170501|2016-12-09 13:00,9,2.6545,2.6545,2.6545,2.6545,1
20170501|2016-12-09 13:30,9,2.656,2.656,2.6545,2.656,4
20170501|2016-12-09 14:00,9,2.655,2.655,2.655,2.655,2
20170501|2016-12-09 14:30,9,2.6555,2.6555,2.6555,2.6555,1
20170501|2016-12-09 15:30,9,2.656,2.661,2.656,2.661,20
20170501|2016-12-11 17:00,12,2.665,2.6795,2.665,2.6795,8
20170501|2016-12-11 17:30,12,2.68,2.68,2.68,2.68,2
20170501|2016-12-11 18:00,12,2.679,2.679,2.679,2.679,1
20170501|2016-12-11 18:30,12,2.683,2.683,2.683,2.683,1
20170501|2016-12-11 19:00,12,2.6895,2.69,2.682,2.69,5
20170501|2016-12-11 19:30,12,2.6885,2.6885,2.6705,2.6705,2
20170501|2016-12-11 20:00,12,2.67,2.6705,2.668,2.6705,10
20170501|2016-12-11 20:30,12,2.6755,2.6795,2.6755,2.6795,3
20170501|2016-12-11 23:30,12,2.667,2.667,2.667,2.667,1
20170501|2016-12-12 00:00,12,2.667,2.668,2.667,2.668,2
20170501|2016-12-12 00:30,12,2.6645,2.6645,2.6485,2.649,6
20170501|2016-12-12 01:00,12,2.6495,2.6495,2.6485,2.6485,6
20170501|2016-12-12 01:30,12,2.6515,2.6525,2.6515,2.6525,3
20170501|2016-12-12 02:00,12,2.6545,2.656,2.6545,2.6555,4
20170501|2016-12-12 03:00,12,2.6465,2.6465,2.624,2.625,20
20170501|2016-12-12 03:30,12,2.629,2.629,2.6255,2.6255,2
20170501|2016-12-12 04:00,12,2.6275,2.6305,2.6275,2.6305,3
20170501|2016-12-12 04:30,12,2.6275,2.6305,2.6275,2.6305,3
20170501|2016-12-12 05:00,12,2.634,2.634,2.6335,2.6335,4
20170501|2016-12-12 06:00,12,2.636,2.636,2.636,2.636,1
20170501|2016-12-12 06:30,12,2.631,2.631,2.631,2.631,10
20170501|2016-12-12 07:00,12,2.629,2.6315,2.628,2.6315,9
20170501|2016-12-12 07:30,12,2.627,2.6445,2.627,2.6425,59
20170501|2016-12-12 08:00,12,2.642,2.648,2.6375,2.644,67
20170501|2016-12-12 08:30,12,2.6445,2.6445,2.631,2.634,78
20170501|2016-12-12 09:00,12,2.638,2.641,2.636,2.636,24
20170501|2016-12-12 09:30,12,2.6445,2.645,2.6345,2.6345,38
20170501|2016-12-12 10:00,12,2.6345,2.635,2.6315,2.633,14
20170501|2016-12-12 10:30,12,2.633,2.635,2.627,2.6275,61
20170501|2016-12-12 11:00,12,2.6265,2.63,2.6265,2.6275,28
20170501|2016-12-12 11:30,12,2.628,2.629,2.6235,2.627,127
20170501|2016-12-12 12:00,12,2.627,2.6285,2.6245,2.6245,17
20170501|2016-12-12 12:30,12,2.6245,2.6245,2.6235,2.6245,15
20170501|2016-12-12 13:00,12,2.6245,2.6255,2.6245,2.6255,4
20170501|2016-12-12 13:30,12,2.6245,2.6245,2.61,2.6125,35
20170501|2016-12-12 14:00,12,2.614,2.614,2.614,2.614,1
20170501|2016-12-12 14:30,12,2.616,2.616,2.616,2.616,1
20170501|2016-12-12 15:00,12,2.614,2.6145,2.614,2.6145,2
20170501|2016-12-12 15:30,12,2.6135,2.614,2.612,2.612,34
20170501|2016-12-12 17:30,13,2.6065,2.6065,2.6065,2.6065,1
20170501|2016-12-12 18:00,13,2.6015,2.6015,2.6015,2.6015,4
20170501|2016-12-12 18:30,13,2.603,2.6085,2.603,2.607,8
20170501|2016-12-12 19:00,13,2.6205,2.6205,2.607,2.6075,36
20170501|2016-12-12 19:30,13,2.6255,2.626,2.625,2.625,8
20170501|2016-12-12 20:30,13,2.621,2.621,2.6205,2.6205,4
20170501|2016-12-12 21:00,13,2.613,2.613,2.6125,2.6125,2
20170501|2016-12-12 21:30,13,2.616,2.616,2.616,2.616,2
20170501|2016-12-12 23:30,13,2.6115,2.613,2.6085,2.609,8
20170501|2016-12-13 00:30,13,2.61,2.62,2.61,2.62,9
20170501|2016-12-13 01:00,13,2.617,2.6175,2.617,2.6175,4
20170501|2016-12-13 02:00,13,2.613,2.613,2.612,2.612,3
20170501|2016-12-13 03:30,13,2.6145,2.621,2.6145,2.621,6
20170501|2016-12-13 04:00,13,2.62,2.6215,2.618,2.6215,7
20170501|2016-12-13 04:30,13,2.619,2.619,2.619,2.619,10
20170501|2016-12-13 05:00,13,2.6285,2.634,2.6285,2.634,5
20170501|2016-12-13 05:30,13,2.635,2.635,2.6345,2.6345,5
20170501|2016-12-13 06:00,13,2.6365,2.6365,2.6365,2.6365,1
20170501|2016-12-13 06:30,13,2.6295,2.6295,2.6295,2.6295,1
20170501|2016-12-13 07:00,13,2.6305,2.6315,2.6195,2.6245,35
20170501|2016-12-13 07:30,13,2.6245,2.6245,2.6155,2.6185,15
20170501|2016-12-13 08:00,13,2.62,2.621,2.61,2.612,35
20170501|2016-12-13 08:30,13,2.611,2.6115,2.5895,2.5895,218
20170501|2016-12-13 09:00,13,2.5875,2.594,2.574,2.587,134
20170501|2016-12-13 09:30,13,2.5875,2.5885,2.5835,2.588,60
20170501|2016-12-13 10:00,13,2.5875,2.5955,2.5865,2.5935,26
20170501|2016-12-13 10:30,13,2.5925,2.597,2.592,2.592,15
20170501|2016-12-13 11:00,13,2.591,2.595,2.591,2.5935,25
20170501|2016-12-13 11:30,13,2.5955,2.607,2.5955,2.606,84
20170501|2016-12-13 12:00,13,2.6075,2.6085,2.6065,2.607,32
20170501|2016-12-13 13:00,13,2.606,2.606,2.6045,2.6045,4
20170501|2016-12-13 14:00,13,2.604,2.604,2.6035,2.6035,5
20170501|2016-12-13 14:30,13,2.6035,2.6035,2.6035,2.6035,1
20170501|2016-12-13 15:30,13,2.605,2.6055,2.605,2.6055,7
20170501|2016-12-13 17:00,14,2.601,2.6035,2.6005,2.6005,4
20170501|2016-12-13 17:30,14,2.6,2.6,2.6,2.6,1
20170501|2016-12-13 18:30,14,2.592,2.592,2.592,2.592,1
20170501|2016-12-13 19:00,14,2.5965,2.6015,2.5965,2.6015,8
20170501|2016-12-13 19:30,14,2.6055,2.6055,2.6005,2.6005,2
20170501|2016-12-13 20:00,14,2.5975,2.5975,2.5975,2.5975,5
20170501|2016-12-13 21:00,14,2.605,2.605,2.603,2.603,2
20170501|2016-12-13 23:30,14,2.6005,2.6005,2.6005,2.6005,1
20170501|2016-12-14 01:30,14,2.5935,2.5935,2.5935,2.5935,1
20170501|2016-12-14 02:00,14,2.5835,2.6525,2.582,2.6135,86
20170501|2016-12-14 02:30,14,2.603,2.603,2.603,2.603,1
20170501|2016-12-14 04:30,14,2.608,2.608,2.608,2.608,1
20170501|2016-12-14 05:00,14,2.6085,2.6085,2.6085,2.6085,1
20170501|2016-12-14 05:30,14,2.6125,2.6125,2.6125,2.6125,1
20170501|2016-12-14 06:30,14,2.6215,2.6215,2.619,2.619,6
20170501|2016-12-14 07:00,14,2.6145,2.6145,2.5955,2.597,59
20170501|2016-12-14 07:30,14,2.599,2.6105,2.599,2.6065,19
20170501|2016-12-14 08:00,14,2.607,2.609,2.603,2.609,34
20170501|2016-12-14 08:30,14,2.6085,2.6145,2.6045,2.605,41
20170501|2016-12-14 09:00,14,2.606,2.6075,2.603,2.6065,43
20170501|2016-12-14 09:30,14,2.609,2.6125,2.605,2.605,38
20170501|2016-12-14 10:00,14,2.604,2.604,2.6015,2.6035,44
20170501|2016-12-14 10:30,14,2.6025,2.6105,2.6005,2.607,41
20170501|2016-12-14 11:00,14,2.6075,2.6095,2.6075,2.609,11
20170501|2016-12-14 11:30,14,2.6095,2.614,2.6075,2.6125,55
20170501|2016-12-14 12:00,14,2.6125,2.614,2.6105,2.613,32
20170501|2016-12-14 12:30,14,2.613,2.6145,2.612,2.6145,11
20170501|2016-12-14 13:00,14,2.6035,2.6035,2.596,2.597,11
20170501|2016-12-14 13:30,14,2.6015,2.614,2.6015,2.609,9
20170501|2016-12-14 15:00,14,2.604,2.6095,2.604,2.6085,6
20170501|2016-12-14 15:30,14,2.6085,2.61,2.6085,2.609,15
20170501|2016-12-14 17:30,15,2.605,2.606,2.605,2.606,4
20170501|2016-12-14 18:00,15,2.6005,2.6005,2.6005,2.6005,2
20170501|2016-12-14 18:30,15,2.601,2.601,2.6005,2.6005,3
20170501|2016-12-14 19:00,15,2.6025,2.6305,2.6025,2.6305,8
20170501|2016-12-14 19:30,15,2.61,2.615,2.61,2.611,3
20170501|2016-12-14 20:00,15,2.6125,2.6125,2.6125,2.6125,1
20170501|2016-12-14 20:30,15,2.6185,2.62,2.6185,2.62,4
20170501|2016-12-14 21:00,15,2.625,2.627,2.625,2.625,3
20170501|2016-12-14 23:30,15,2.621,2.623,2.621,2.623,2
20170501|2016-12-15 00:00,15,2.6215,2.6215,2.6215,2.6215,2
20170501|2016-12-15 01:00,15,2.6145,2.617,2.6145,2.617,3
20170501|2016-12-15 01:30,15,2.614,2.614,2.6095,2.612,29
20170501|2016-12-15 03:00,15,2.609,2.609,2.5985,2.6,38
20170501|2016-12-15 03:30,15,2.598,2.598,2.598,2.598,4
20170501|2016-12-15 04:00,15,2.5905,2.5905,2.5905,2.5905,1
20170501|2016-12-15 04:30,15,2.5945,2.5945,2.5945,2.5945,1
20170501|2016-12-15 05:00,15,2.5985,2.5985,2.5985,2.5985,2
20170501|2016-12-15 06:00,15,2.591,2.5935,2.5885,2.5935,9
20170501|2016-12-15 06:30,15,2.593,2.593,2.5925,2.5925,2
20170501|2016-12-15 07:00,15,2.589,2.5895,2.5865,2.588,27
20170501|2016-12-15 07:30,15,2.5865,2.592,2.585,2.588,28
20170501|2016-12-15 08:00,15,2.586,2.5985,2.586,2.598,31
20170501|2016-12-15 08:30,15,2.601,2.601,2.596,2.5975,28
20170501|2016-12-15 09:00,15,2.602,2.6085,2.602,2.605,65
20170501|2016-12-15 09:30,15,2.607,2.619,2.607,2.617,42
20170501|2016-12-15 10:00,15,2.6175,2.6245,2.616,2.6205,36
20170501|2016-12-15 10:30,15,2.6275,2.632,2.612,2.615,38
20170501|2016-12-15 11:00,15,2.6165,2.6165,2.61,2.6115,20
20170501|2016-12-15 11:30,15,2.6115,2.6115,2.6075,2.6085,56
20170501|2016-12-15 12:00,15,2.6055,2.6135,2.6055,2.6115,24
20170501|2016-12-15 12:30,15,2.6095,2.611,2.6065,2.6065,51
20170501|2016-12-15 13:00,15,2.608,2.6105,2.608,2.6105,8
20170501|2016-12-15 13:30,15,2.6095,2.6095,2.6085,2.6095,8
20170501|2016-12-15 15:30,15,2.607,2.607,2.6035,2.6035,7
20170501|2016-12-15 17:00,16,2.606,2.608,2.606,2.608,3
20170501|2016-12-15 19:00,16,2.6125,2.619,2.6085,2.61,14
20170501|2016-12-15 20:00,16,2.6055,2.606,2.6055,2.606,2
20170501|2016-12-15 20:30,16,2.6095,2.6095,2.6095,2.6095,1
20170501|2016-12-15 21:00,16,2.611,2.6125,2.611,2.6125,2
20170501|2016-12-15 22:30,16,2.607,2.607,2.607,2.607,1
20170501|2016-12-15 23:00,16,2.6095,2.6095,2.6095,2.6095,2
20170501|2016-12-15 23:30,16,2.6125,2.6135,2.6115,2.6115,8
20170501|2016-12-16 00:00,16,2.604,2.6045,2.604,2.6045,3
20170501|2016-12-16 00:30,16,2.5925,2.5925,2.5925,2.5925,1
20170501|2016-12-16 01:00,16,2.593,2.593,2.593,2.593,1
20170501|2016-12-16 01:30,16,2.594,2.5955,2.593,2.5955,32
20170501|2016-12-16 02:00,16,2.5975,2.5975,2.5975,2.5975,1
20170501|2016-12-16 03:00,16,2.594,2.594,2.594,2.594,2
20170501|2016-12-16 03:30,16,2.585,2.585,2.584,2.584,2
20170501|2016-12-16 04:30,16,2.5825,2.5825,2.5825,2.5825,1
20170501|2016-12-16 05:00,16,2.585,2.585,2.585,2.585,1
20170501|2016-12-16 05:30,16,2.5785,2.5795,2.577,2.5795,6
20170501|2016-12-16 06:00,16,2.5785,2.583,2.578,2.583,33
20170501|2016-12-16 06:30,16,2.58,2.5805,2.577,2.577,10
20170501|2016-12-16 07:00,16,2.5755,2.5835,2.5755,2.5815,22
20170501|2016-12-16 07:30,16,2.5815,2.5825,2.5795,2.5815,16
20170501|2016-12-16 08:00,16,2.5765,2.591,2.5675,2.587,83
20170501|2016-12-16 08:30,16,2.588,2.5895,2.5815,2.5815,23
20170501|2016-12-16 09:00,16,2.5805,2.581,2.5715,2.576,62
20170501|2016-12-16 09:30,16,2.574,2.5775,2.571,2.571,62
20170501|2016-12-16 10:00,16,2.5675,2.573,2.5675,2.573,47
20170501|2016-12-16 10:30,16,2.5675,2.5685,2.561,2.5685,58
20170501|2016-12-16 11:00,16,2.5695,2.5715,2.5655,2.5655,9
20170501|2016-12-16 11:30,16,2.5635,2.573,2.562,2.5705,49
20170501|2016-12-16 12:00,16,2.571,2.5715,2.5685,2.571,19
20170501|2016-12-16 12:30,16,2.572,2.573,2.572,2.573,2
20170501|2016-12-16 13:00,16,2.5655,2.5655,2.5655,2.5655,1
20170501|2016-12-16 13:30,16,2.562,2.562,2.562,2.562,1
20170501|2016-12-16 14:00,16,2.5615,2.5615,2.5615,2.5615,3
20170501|2016-12-16 14:30,16,2.56,2.5605,2.5595,2.5595,18
20170501|2016-12-16 15:00,16,2.553,2.5535,2.55,2.55,52
20170501|2016-12-16 15:30,16,2.555,2.556,2.5525,2.556,9
20170501|2016-12-18 17:00,19,2.553,2.554,2.553,2.5535,6
20170501|2016-12-18 19:00,19,2.561,2.561,2.5565,2.5565,2
20170501|2016-12-18 21:00,19,2.5555,2.5555,2.5555,2.5555,4
20170501|2016-12-18 21:30,19,2.557,2.557,2.557,2.557,1
20170501|2016-12-18 22:30,19,2.5555,2.5555,2.5555,2.5555,1
20170501|2016-12-18 23:30,19,2.5595,2.5595,2.5525,2.5525,3
20170501|2016-12-19 00:00,19,2.552,2.552,2.552,2.552,1
20170501|2016-12-19 00:30,19,2.55,2.55,2.55,2.55,1
20170501|2016-12-19 02:00,19,2.548,2.5485,2.548,2.5485,7
20170501|2016-12-19 03:30,19,2.541,2.541,2.541,2.541,1
20170501|2016-12-19 04:00,19,2.537,2.537,2.5365,2.5365,8
20170501|2016-12-19 04:30,19,2.5375,2.5375,2.5375,2.5375,4
20170501|2016-12-19 05:00,19,2.535,2.5355,2.533,2.533,9
20170501|2016-12-19 05:30,19,2.5345,2.5345,2.5345,2.5345,1
20170501|2016-12-19 06:00,19,2.5335,2.5335,2.5335,2.5335,1
20170501|2016-12-19 06:30,19,2.5375,2.5375,2.5315,2.5315,20
20170501|2016-12-19 07:00,19,2.5245,2.5285,2.5165,2.522,82
20170501|2016-12-19 07:30,19,2.5215,2.524,2.5215,2.5215,7
20170501|2016-12-19 08:00,19,2.5225,2.5225,2.507,2.507,26
20170501|2016-12-19 08:30,19,2.505,2.5065,2.4855,2.4955,40
20170501|2016-12-19 09:00,19,2.4965,2.5085,2.4965,2.5085,49
20170501|2016-12-19 09:30,19,2.5085,2.515,2.5085,2.5115,36
20170501|2016-12-19 10:00,19,2.512,2.512,2.5,2.501,44
20170501|2016-12-19 10:30,19,2.5,2.503,2.496,2.502,61
20170501|2016-12-19 11:00,19,2.501,2.5055,2.501,2.505,56
20170501|2016-12-19 11:30,19,2.5025,2.5075,2.5025,2.5055,77
20170501|2016-12-19 12:00,19,2.5055,2.5065,2.5025,2.5025,32
20170501|2016-12-19 12:30,19,2.503,2.5045,2.498,2.5045,27
20170501|2016-12-19 13:00,19,2.506,2.506,2.5005,2.5005,30
20170501|2016-12-19 13:30,19,2.5035,2.5035,2.5,2.5,6
20170501|2016-12-19 14:00,19,2.5015,2.5075,2.5015,2.5065,30
20170501|2016-12-19 14:30,19,2.5035,2.505,2.5035,2.505,4
20170501|2016-12-19 15:00,19,2.507,2.507,2.5065,2.5065,5
20170501|2016-12-19 15:30,19,2.5075,2.5075,2.5075,2.5075,1
20170501|2016-12-19 17:00,20,2.505,2.505,2.505,2.505,2
20170501|2016-12-19 18:30,20,2.506,2.506,2.502,2.5025,8
20170501|2016-12-19 19:00,20,2.508,2.508,2.508,2.508,1
20170501|2016-12-19 19:30,20,2.503,2.503,2.5,2.5,3
20170501|2016-12-19 23:30,20,2.5005,2.5005,2.495,2.495,4
20170501|2016-12-20 00:00,20,2.497,2.5005,2.497,2.5005,3
20170501|2016-12-20 00:30,20,2.497,2.497,2.497,2.497,1
20170501|2016-12-20 02:30,20,2.4975,2.4975,2.4975,2.4975,1
20170501|2016-12-20 03:00,20,2.513,2.5155,2.512,2.5145,40
20170501|2016-12-20 03:30,20,2.514,2.514,2.514,2.514,1
20170501|2016-12-20 05:00,20,2.511,2.511,2.507,2.507,6
20170501|2016-12-20 05:30,20,2.5045,2.5045,2.5045,2.5045,1
20170501|2016-12-20 06:30,20,2.503,2.5045,2.501,2.504,11
20170501|2016-12-20 07:00,20,2.508,2.509,2.5015,2.5015,35
20170501|2016-12-20 07:30,20,2.502,2.5075,2.502,2.505,14
20170501|2016-12-20 08:00,20,2.5065,2.5065,2.4955,2.496,26
20170501|2016-12-20 08:30,20,2.4965,2.4995,2.4945,2.4995,63
20170501|2016-12-20 09:00,20,2.5015,2.5035,2.4985,2.5035,19
20170501|2016-12-20 09:30,20,2.504,2.509,2.504,2.5075,32
20170501|2016-12-20 10:00,20,2.5075,2.508,2.506,2.506,16
20170501|2016-12-20 10:30,20,2.505,2.505,2.503,2.5045,20
20170501|2016-12-20 11:00,20,2.504,2.5055,2.5035,2.5055,6
20170501|2016-12-20 11:30,20,2.5045,2.51,2.5045,2.51,38
20170501|2016-12-20 12:00,20,2.509,2.5115,2.509,2.5115,16
20170501|2016-12-20 12:30,20,2.5095,2.5095,2.5095,2.5095,14
20170501|2016-12-20 13:00,20,2.509,2.509,2.5075,2.5075,9
20170501|2016-12-20 13:30,20,2.508,2.5145,2.508,2.5145,4
20170501|2016-12-20 14:00,20,2.5085,2.51,2.507,2.51,7
20170501|2016-12-20 15:00,20,2.5085,2.5085,2.5085,2.5085,1
20170501|2016-12-20 17:00,21,2.5095,2.5095,2.508,2.508,3
20170501|2016-12-20 19:00,21,2.5235,2.5235,2.523,2.523,2
20170501|2016-12-20 19:30,21,2.527,2.527,2.527,2.527,3
20170501|2016-12-20 20:00,21,2.522,2.522,2.521,2.521,4
20170501|2016-12-20 20:30,21,2.5185,2.5185,2.5185,2.5185,1
20170501|2016-12-20 21:00,21,2.521,2.521,2.521,2.521,2
20170501|2016-12-21 00:00,21,2.5185,2.5185,2.5185,2.5185,1
20170501|2016-12-21 04:00,21,2.5175,2.5175,2.517,2.517,2
20170501|2016-12-21 06:30,21,2.515,2.515,2.5115,2.5115,4
20170501|2016-12-21 07:00,21,2.5155,2.5175,2.5155,2.5175,7
20170501|2016-12-21 07:30,21,2.5175,2.523,2.5175,2.522,6
20170501|2016-12-21 08:00,21,2.5205,2.5205,2.517,2.5185,16
20170501|2016-12-21 08:30,21,2.515,2.515,2.507,2.5085,30
20170501|2016-12-21 09:00,21,2.506,2.5075,2.502,2.5045,49
20170501|2016-12-21 09:30,21,2.5035,2.5035,2.5025,2.503,16
20170501|2016-12-21 10:00,21,2.502,2.5075,2.5015,2.5075,17
20170501|2016-12-21 10:30,21,2.507,2.507,2.5055,2.5055,14
20170501|2016-12-21 11:00,21,2.5055,2.506,2.5035,2.5035,11
20170501|2016-12-21 11:30,21,2.5025,2.506,2.5025,2.5045,30
20170501|2016-12-21 12:00,21,2.5045,2.5055,2.5035,2.5055,19
20170501|2016-12-21 12:30,21,2.5035,2.5035,2.5035,2.5035,1
20170501|2016-12-21 13:00,21,2.503,2.5065,2.503,2.5055,22
20170501|2016-12-21 13:30,21,2.5045,2.5045,2.504,2.504,2
20170501|2016-12-21 14:00,21,2.504,2.505,2.503,2.505,4
20170501|2016-12-21 14:30,21,2.504,2.504,2.5035,2.5035,4
20170501|2016-12-21 15:00,21,2.5025,2.5025,2.502,2.5025,9
20170501|2016-12-21 15:30,21,2.5015,2.5015,2.5005,2.5005,5
20170501|2016-12-21 17:00,22,2.5,2.5,2.4995,2.4995,2
20170501|2016-12-21 17:30,22,2.5015,2.5015,2.5015,2.5015,1
20170501|2016-12-21 18:00,22,2.5015,2.502,2.5015,2.502,2
20170501|2016-12-21 18:30,22,2.5035,2.5035,2.5035,2.5035,1
20170501|2016-12-21 19:00,22,2.5055,2.51,2.5055,2.51,10
20170501|2016-12-21 20:30,22,2.5035,2.5035,2.5035,2.5035,1
20170501|2016-12-21 21:00,22,2.5015,2.5015,2.499,2.499,2
20170501|2016-12-21 23:30,22,2.4905,2.4905,2.48,2.4825,5
20170501|2016-12-22 00:00,22,2.48,2.48,2.48,2.48,1
20170501|2016-12-22 01:00,22,2.478,2.48,2.478,2.48,2
20170501|2016-12-22 01:30,22,2.4815,2.4815,2.4815,2.4815,1
20170501|2016-12-22 02:00,22,2.4865,2.4865,2.4865,2.4865,1
20170501|2016-12-22 02:30,22,2.488,2.488,2.488,2.488,1
20170501|2016-12-22 03:00,22,2.4835,2.4835,2.483,2.483,22
20170501|2016-12-22 03:30,22,2.4815,2.4815,2.4815,2.4815,2
20170501|2016-12-22 04:00,22,2.479,2.479,2.479,2.479,2
20170501|2016-12-22 04:30,22,2.4765,2.4765,2.4765,2.4765,1
20170501|2016-12-22 05:00,22,2.472,2.472,2.472,2.472,2
20170501|2016-12-22 05:30,22,2.47,2.474,2.47,2.474,3
20170501|2016-12-22 06:30,22,2.4755,2.4755,2.475,2.4755,4
20170501|2016-12-22 07:00,22,2.478,2.4785,2.473,2.475,16
20170501|2016-12-22 07:30,22,2.4745,2.4745,2.4655,2.472,60
20170501|2016-12-22 08:00,22,2.472,2.5015,2.472,2.4945,99
20170501|2016-12-22 08:30,22,2.4985,2.5135,2.4985,2.5105,96
20170501|2016-12-22 09:00,22,2.5115,2.5115,2.5065,2.5065,22
20170501|2016-12-22 09:30,22,2.5095,2.51,2.5085,2.51,33
20170501|2016-12-22 10:00,22,2.5065,2.5095,2.502,2.506,28
20170501|2016-12-22 10:30,22,2.505,2.51,2.5045,2.51,30
20170501|2016-12-22 11:00,22,2.508,2.508,2.5055,2.5075,14
20170501|2016-12-22 11:30,22,2.5075,2.5085,2.505,2.507,26
20170501|2016-12-22 12:00,22,2.507,2.513,2.507,2.513,34
20170501|2016-12-22 12:30,22,2.5125,2.5145,2.5125,2.5145,4
20170501|2016-12-22 13:00,22,2.5135,2.5145,2.5135,2.514,11
20170501|2016-12-22 13:30,22,2.5125,2.5125,2.512,2.512,12
20170501|2016-12-22 14:00,22,2.5125,2.5125,2.511,2.512,5
20170501|2016-12-22 14:30,22,2.512,2.5125,2.512,2.512,5
20170501|2016-12-22 15:00,22,2.513,2.514,2.513,2.514,3
20170501|2016-12-22 15:30,22,2.512,2.512,2.511,2.511,3
20170501|2016-12-22 17:00,23,2.5125,2.5125,2.5125,2.5125,2
20170501|2016-12-22 18:30,23,2.517,2.517,2.517,2.517,1
20170501|2016-12-22 19:00,23,2.5195,2.52,2.519,2.52,4
20170501|2016-12-22 19:30,23,2.508,2.508,2.503,2.508,12
20170501|2016-12-22 21:00,23,2.504,2.504,2.5035,2.5035,2
20170501|2016-12-22 23:30,23,2.4955,2.4955,2.4955,2.4955,1
20170501|2016-12-23 00:30,23,2.518,2.518,2.518,2.518,1
20170501|2016-12-23 01:30,23,2.5115,2.5115,2.5115,2.5115,1
20170501|2016-12-23 02:00,23,2.51,2.51,2.51,2.51,1
20170501|2016-12-23 03:00,23,2.5105,2.5105,2.51,2.51,8
20170501|2016-12-23 05:30,23,2.5065,2.5065,2.5065,2.5065,1
20170501|2016-12-23 06:00,23,2.5045,2.505,2.5045,2.505,2
20170501|2016-12-23 06:30,23,2.5015,2.502,2.5015,2.502,3
20170501|2016-12-23 07:00,23,2.5025,2.5085,2.5025,2.508,9
20170501|2016-12-23 07:30,23,2.506,2.508,2.5015,2.5015,9
20170501|2016-12-23 08:00,23,2.498,2.5045,2.498,2.502,18
20170501|2016-12-23 08:30,23,2.5005,2.505,2.4985,2.505,7
20170501|2016-12-23 09:00,23,2.5035,2.504,2.488,2.488,24
20170501|2016-12-23 09:30,23,2.4895,2.4965,2.4895,2.493,31
20170501|2016-12-23 10:00,23,2.492,2.492,2.49,2.492,4
20170501|2016-12-23 10:30,23,2.4915,2.4915,2.485,2.4855,36
20170501|2016-12-23 11:00,23,2.487,2.49,2.4865,2.4865,7
20170501|2016-12-23 11:30,23,2.4885,2.4885,2.486,2.488,16
20170501|2016-12-23 12:00,23,2.487,2.489,2.487,2.488,17
20170501|2016-12-23 13:00,23,2.487,2.4875,2.487,2.4875,5
20170501|2016-12-23 14:30,23,2.484,2.4865,2.484,2.485,4
20170501|2016-12-26 17:00,27,2.479,2.479,2.456,2.456,40
20170501|2016-12-26 18:00,27,2.463,2.463,2.463,2.463,1
20170501|2016-12-26 19:00,27,2.463,2.4655,2.463,2.464,8
20170501|2016-12-26 19:30,27,2.4655,2.466,2.4655,2.466,2
20170501|2016-12-26 21:30,27,2.469,2.4695,2.469,2.4695,2
20170501|2016-12-26 22:30,27,2.4735,2.4735,2.4735,2.4735,1
20170501|2016-12-26 23:00,27,2.471,2.471,2.471,2.471,1
20170501|2016-12-26 23:30,27,2.479,2.4805,2.4765,2.48,13
20170501|2016-12-27 00:00,27,2.4815,2.4815,2.478,2.48,6
20170501|2016-12-27 00:30,27,2.4835,2.4835,2.4785,2.4785,6
20170501|2016-12-27 01:30,27,2.48,2.48,2.48,2.48,1
20170501|2016-12-27 02:00,27,2.481,2.481,2.481,2.481,2
20170501|2016-12-27 02:30,27,2.4835,2.4835,2.4835,2.4835,1
20170501|2016-12-27 05:00,27,2.484,2.484,2.483,2.483,2
20170501|2016-12-27 06:30,27,2.48,2.48,2.48,2.48,4
20170501|2016-12-27 07:00,27,2.4815,2.491,2.479,2.491,12
20170501|2016-12-27 07:30,27,2.488,2.4915,2.488,2.4915,3
20170501|2016-12-27 08:00,27,2.4925,2.493,2.4895,2.491,19
20170501|2016-12-27 08:30,27,2.4955,2.496,2.49,2.495,27
20170501|2016-12-27 09:00,27,2.495,2.515,2.494,2.5145,29
20170501|2016-12-27 09:30,27,2.5155,2.5305,2.5155,2.5245,46
20170501|2016-12-27 10:00,27,2.5325,2.534,2.526,2.526,8
20170501|2016-12-27 10:30,27,2.5255,2.5275,2.5255,2.5275,4
20170501|2016-12-27 11:00,27,2.526,2.5265,2.5255,2.5255,12
20170501|2016-12-27 11:30,27,2.524,2.5255,2.5215,2.5225,30
20170501|2016-12-27 12:00,27,2.5225,2.524,2.52,2.5225,17
20170501|2016-12-27 12:30,27,2.5245,2.5245,2.524,2.524,2
20170501|2016-12-27 13:00,27,2.523,2.525,2.523,2.524,13
20170501|2016-12-27 13:30,27,2.5235,2.5275,2.5235,2.526,13
20170501|2016-12-27 14:00,27,2.524,2.5265,2.524,2.5265,9
20170501|2016-12-27 14:30,27,2.528,2.5305,2.528,2.5305,5
20170501|2016-12-27 15:00,27,2.532,2.532,2.5305,2.5305,13
20170501|2016-12-27 17:00,28,2.5355,2.5355,2.5355,2.5355,2
20170501|2016-12-27 18:00,28,2.5325,2.5335,2.5325,2.5335,15
20170501|2016-12-27 18:30,28,2.5325,2.5325,2.5315,2.5315,3
20170501|2016-12-27 19:00,28,2.53,2.53,2.53,2.53,2
20170501|2016-12-27 19:30,28,2.536,2.542,2.536,2.542,9
20170501|2016-12-27 20:00,28,2.537,2.5385,2.5365,2.5365,4
20170501|2016-12-27 20:30,28,2.534,2.534,2.531,2.531,2
20170501|2016-12-27 21:00,28,2.53,2.53,2.53,2.53,1
20170501|2016-12-27 22:30,28,2.5295,2.5295,2.5275,2.5275,2
20170501|2016-12-27 23:30,28,2.532,2.532,2.5295,2.5295,3
20170501|2016-12-28 00:00,28,2.528,2.5395,2.5185,2.519,78
20170501|2016-12-28 00:30,28,2.5225,2.5225,2.5205,2.5205,3
20170501|2016-12-28 01:30,28,2.519,2.519,2.513,2.513,2
20170501|2016-12-28 02:00,28,2.512,2.513,2.512,2.513,3
20170501|2016-12-28 02:30,28,2.5075,2.5075,2.5075,2.5075,1
20170501|2016-12-28 03:00,28,2.5075,2.5075,2.5075,2.5075,1
20170501|2016-12-28 03:30,28,2.508,2.508,2.508,2.508,9
20170501|2016-12-28 05:00,28,2.505,2.505,2.505,2.505,1
20170501|2016-12-28 05:30,28,2.5065,2.5065,2.5065,2.5065,1
20170501|2016-12-28 06:00,28,2.5025,2.5025,2.5025,2.5025,1
20170501|2016-12-28 06:30,28,2.5055,2.506,2.5055,2.506,2
20170501|2016-12-28 07:00,28,2.5055,2.5115,2.4935,2.501,38
20170501|2016-12-28 07:30,28,2.5015,2.5075,2.4985,2.505,34
20170501|2016-12-28 08:00,28,2.5025,2.5095,2.5025,2.5095,37
20170501|2016-12-28 08:30,28,2.5115,2.525,2.5095,2.5195,56
20170501|2016-12-28 09:00,28,2.516,2.516,2.5025,2.5025,29
20170501|2016-12-28 09:30,28,2.4995,2.51,2.4995,2.505,95
20170501|2016-12-28 10:00,28,2.5095,2.5145,2.507,2.513,186
20170501|2016-12-28 10:30,28,2.5145,2.5275,2.5095,2.517,156
20170501|2016-12-28 11:00,28,2.5155,2.516,2.507,2.507,35
20170501|2016-12-28 11:30,28,2.508,2.509,2.5065,2.5065,18
20170501|2016-12-28 12:00,28,2.5085,2.5135,2.5085,2.513,15
20170501|2016-12-28 12:30,28,2.5135,2.5135,2.512,2.512,6
20170501|2016-12-28 13:00,28,2.51,2.511,2.51,2.51,14
20170501|2016-12-28 13:30,28,2.5115,2.5115,2.511,2.511,2
20170501|2016-12-28 14:00,28,2.5095,2.51,2.5095,2.51,5
20170501|2016-12-28 14:30,28,2.511,2.512,2.511,2.512,4
20170501|2016-12-28 15:30,28,2.512,2.5135,2.511,2.512,8
20170501|2016-12-28 17:00,29,2.5135,2.5135,2.5135,2.5135,3
20170501|2016-12-28 18:30,29,2.513,2.513,2.513,2.513,1
20170501|2016-12-28 19:00,29,2.514,2.514,2.511,2.513,14
20170501|2016-12-28 19:30,29,2.515,2.515,2.515,2.515,1
20170501|2016-12-28 20:00,29,2.511,2.511,2.511,2.511,1
20170501|2016-12-28 20:30,29,2.511,2.514,2.511,2.5135,8
20170501|2016-12-28 21:00,29,2.513,2.516,2.513,2.513,27
20170501|2016-12-28 21:30,29,2.5195,2.521,2.5195,2.521,5
20170501|2016-12-28 22:00,29,2.523,2.523,2.523,2.523,1
20170501|2016-12-28 22:30,29,2.5235,2.5235,2.521,2.521,4
20170501|2016-12-28 23:30,29,2.518,2.518,2.517,2.517,15
20170501|2016-12-29 00:00,29,2.5175,2.5175,2.5175,2.5175,2
20170501|2016-12-29 00:30,29,2.525,2.5315,2.5245,2.529,9
20170501|2016-12-29 01:00,29,2.5285,2.5285,2.5275,2.5275,3
20170501|2016-12-29 01:30,29,2.5255,2.5255,2.522,2.522,5
20170501|2016-12-29 02:00,29,2.5205,2.5215,2.519,2.519,4
20170501|2016-12-29 02:30,29,2.5195,2.5205,2.5195,2.5205,3
20170501|2016-12-29 03:00,29,2.523,2.523,2.523,2.523,2
20170501|2016-12-29 04:00,29,2.5215,2.5215,2.5215,2.5215,1
20170501|2016-12-29 04:30,29,2.5215,2.5215,2.5215,2.5215,1
20170501|2016-12-29 05:00,29,2.5205,2.5205,2.5205,2.5205,1
20170501|2016-12-29 06:30,29,2.5205,2.5205,2.5175,2.519,15
20170501|2016-12-29 07:00,29,2.519,2.52,2.5085,2.515,15
20170501|2016-12-29 07:30,29,2.514,2.5175,2.514,2.5175,16
20170501|2016-12-29 08:00,29,2.5155,2.5165,2.5095,2.5095,14
20170501|2016-12-29 08:30,29,2.509,2.515,2.509,2.5125,27
20170501|2016-12-29 09:00,29,2.5085,2.51,2.495,2.4975,68
20170501|2016-12-29 09:30,29,2.494,2.498,2.4925,2.498,36
20170501|2016-12-29 10:00,29,2.497,2.4985,2.494,2.496,17
20170501|2016-12-29 10:30,29,2.495,2.497,2.493,2.4965,40
20170501|2016-12-29 11:00,29,2.495,2.4955,2.495,2.495,6
20170501|2016-12-29 11:30,29,2.4965,2.497,2.494,2.494,34
20170501|2016-12-29 12:00,29,2.494,2.4955,2.4935,2.495,17
20170501|2016-12-29 12:30,29,2.4985,2.4985,2.4985,2.4985,2
20170501|2016-12-29 13:00,29,2.4975,2.498,2.496,2.496,10
20170501|2016-12-29 13:30,29,2.496,2.4965,2.496,2.4965,3
20170501|2016-12-29 15:30,29,2.4955,2.4955,2.4925,2.4925,5
20170501|2016-12-29 17:30,30,2.499,2.499,2.499,2.499,3
20170501|2016-12-29 19:00,30,2.5045,2.5045,2.504,2.504,2
20170501|2016-12-29 19:30,30,2.509,2.509,2.505,2.505,8
20170501|2016-12-29 20:00,30,2.5075,2.5075,2.5075,2.5075,4
20170501|2016-12-29 20:30,30,2.5055,2.5095,2.5055,2.5095,6
20170501|2016-12-29 21:30,30,2.5065,2.5065,2.5065,2.5065,1
20170501|2016-12-29 22:30,30,2.504,2.504,2.504,2.504,1
20170501|2016-12-29 23:30,30,2.515,2.515,2.515,2.515,2
20170501|2016-12-30 00:00,30,2.509,2.509,2.509,2.509,1
20170501|2016-12-30 01:00,30,2.5095,2.5095,2.509,2.509,2
20170501|2016-12-30 01:30,30,2.5065,2.5065,2.505,2.505,3
20170501|2016-12-30 02:30,30,2.5055,2.5075,2.5055,2.5075,2
20170501|2016-12-30 03:00,30,2.511,2.511,2.511,2.511,1
20170501|2016-12-30 04:00,30,2.516,2.5165,2.516,2.5165,3
20170501|2016-12-30 04:30,30,2.515,2.515,2.515,2.515,1
20170501|2016-12-30 05:30,30,2.515,2.5165,2.515,2.5165,3
20170501|2016-12-30 06:30,30,2.5135,2.514,2.51,2.51,12
20170501|2016-12-30 07:00,30,2.5115,2.5135,2.5095,2.5125,16
20170501|2016-12-30 07:30,30,2.511,2.5155,2.5105,2.5145,70
20170501|2016-12-30 08:00,30,2.516,2.5215,2.515,2.519,44
20170501|2016-12-30 08:30,30,2.519,2.52,2.5145,2.52,19
20170501|2016-12-30 09:00,30,2.52,2.52,2.517,2.517,27
20170501|2016-12-30 09:30,30,2.519,2.525,2.519,2.525,14
20170501|2016-12-30 10:00,30,2.522,2.522,2.5185,2.5185,9
20170501|2016-12-30 10:30,30,2.5195,2.522,2.5185,2.5195,107
20170501|2016-12-30 11:00,30,2.5185,2.52,2.514,2.5145,54
20170501|2016-12-30 11:30,30,2.516,2.5165,2.5095,2.512,117
20170501|2016-12-30 12:00,30,2.5125,2.513,2.51,2.5115,46
20170501|2016-12-30 12:30,30,2.512,2.512,2.512,2.512,1
20170501|2016-12-30 13:00,30,2.5125,2.5125,2.5125,2.5125,7
20170501|2016-12-30 13:30,30,2.5125,2.5125,2.5125,2.5125,2
20170501|2016-12-30 14:00,30,2.512,2.512,2.512,2.512,1
20170501|2016-12-30 14:30,30,2.513,2.514,2.5125,2.514,4
20170501|2016-12-30 15:30,30,2.514,2.514,2.514,2.514,1
20170501|2017-01-02 17:00,3,2.514,2.5185,2.513,2.5185,8
20170501|2017-01-02 17:30,3,2.5205,2.5205,2.5205,2.5205,1
20170501|2017-01-02 18:30,3,2.5285,2.5285,2.5285,2.5285,1
20170501|2017-01-02 19:00,3,2.53,2.55,2.53,2.5335,35
20170501|2017-01-02 19:30,3,2.535,2.5405,2.535,2.5405,2
20170501|2017-01-02 20:00,3,2.54,2.54,2.54,2.54,2
20170501|2017-01-02 20:30,3,2.5385,2.5415,2.5385,2.5415,2
20170501|2017-01-02 22:00,3,2.5485,2.5485,2.548,2.548,3
20170501|2017-01-02 22:30,3,2.5515,2.5515,2.5515,2.5515,5
20170501|2017-01-02 23:00,3,2.553,2.5535,2.5525,2.5525,3
20170501|2017-01-02 23:30,3,2.5505,2.5535,2.5495,2.5525,14
20170501|2017-01-03 00:00,3,2.5425,2.543,2.5425,2.543,2
20170501|2017-01-03 00:30,3,2.543,2.5445,2.533,2.533,4
20170501|2017-01-03 01:00,3,2.532,2.535,2.532,2.535,3
20170501|2017-01-03 01:30,3,2.533,2.533,2.533,2.533,1
20170501|2017-01-03 02:00,3,2.5425,2.548,2.541,2.548,4
20170501|2017-01-03 03:00,3,2.536,2.536,2.536,2.536,1
20170501|2017-01-03 04:00,3,2.545,2.547,2.545,2.547,2
20170501|2017-01-03 04:30,3,2.541,2.5415,2.541,2.5415,2
20170501|2017-01-03 05:30,3,2.537,2.5385,2.537,2.5385,30
20170501|2017-01-03 06:00,3,2.538,2.538,2.535,2.535,3
20170501|2017-01-03 06:30,3,2.5435,2.5435,2.5435,2.5435,1
20170501|2017-01-03 07:00,3,2.541,2.543,2.536,2.5425,12
20170501|2017-01-03 07:30,3,2.535,2.535,2.519,2.5205,26
20170501|2017-01-03 08:00,3,2.5185,2.5235,2.5065,2.5095,80
20170501|2017-01-03 08:30,3,2.511,2.511,2.5045,2.51,28
20170501|2017-01-03 09:00,3,2.507,2.5115,2.506,2.508,61
20170501|2017-01-03 09:30,3,2.5075,2.5075,2.4985,2.501,81
20170501|2017-01-03 10:00,3,2.501,2.5045,2.4935,2.495,103
20170501|2017-01-03 10:30,3,2.4965,2.502,2.496,2.501,115
20170501|2017-01-03 11:00,3,2.5015,2.5015,2.4945,2.4955,184
20170501|2017-01-03 11:30,3,2.496,2.499,2.4955,2.4965,350
20170501|2017-01-03 12:00,3,2.496,2.4985,2.4945,2.4945,78
20170501|2017-01-03 12:30,3,2.4965,2.497,2.495,2.496,19
20170501|2017-01-03 13:00,3,2.4955,2.4955,2.493,2.495,30
20170501|2017-01-03 13:30,3,2.4965,2.4975,2.4965,2.4975,31
20170501|2017-01-03 14:00,3,2.4965,2.4965,2.4955,2.4955,19
20170501|2017-01-03 14:30,3,2.4955,2.4955,2.4955,2.4955,1
20170501|2017-01-03 15:00,3,2.4965,2.4965,2.496,2.496,2
20170501|2017-01-03 15:30,3,2.4945,2.4955,2.4935,2.4935,18
20170501|2017-01-03 17:00,4,2.4975,2.4975,2.496,2.4975,6
20170501|2017-01-03 18:30,4,2.5,2.5,2.5,2.5,1
20170501|2017-01-03 19:30,4,2.4925,2.4935,2.48,2.482,28
20170501|2017-01-03 20:00,4,2.4855,2.495,2.4855,2.495,6
20170501|2017-01-03 20:30,4,2.496,2.497,2.494,2.494,12
20170501|2017-01-03 21:00,4,2.499,2.5035,2.499,2.5035,9
20170501|2017-01-03 21:30,4,2.506,2.506,2.5055,2.5055,2
20170501|2017-01-03 23:00,4,2.509,2.509,2.509,2.509,2
20170501|2017-01-03 23:30,4,2.5115,2.5115,2.5115,2.5115,1
20170501|2017-01-04 00:30,4,2.512,2.5175,2.512,2.515,3
20170501|2017-01-04 01:00,4,2.516,2.5165,2.5135,2.5165,8
20170501|2017-01-04 02:00,4,2.518,2.518,2.518,2.518,4
20170501|2017-01-04 02:30,4,2.515,2.519,2.515,2.519,3
20170501|2017-01-04 04:00,4,2.5165,2.5195,2.5165,2.5195,3
20170501|2017-01-04 05:30,4,2.516,2.516,2.5145,2.5145,2
20170501|2017-01-04 06:00,4,2.515,2.515,2.515,2.515,14
20170501|2017-01-04 06:30,4,2.511,2.515,2.511,2.515,4
20170501|2017-01-04 07:00,4,2.5165,2.5405,2.5165,2.5405,63
20170501|2017-01-04 07:30,4,2.542,2.568,2.54,2.557,248
20170501|2017-01-04 08:00,4,2.559,2.5615,2.5545,2.5575,87
20170501|2017-01-04 08:30,4,2.559,2.561,2.549,2.5535,120
20170501|2017-01-04 09:00,4,2.5555,2.5595,2.554,2.5555,117
20170501|2017-01-04 09:30,4,2.556,2.5625,2.555,2.5585,55
20170501|2017-01-04 10:00,4,2.5595,2.565,2.5595,2.5615,65
20170501|2017-01-04 10:30,4,2.5615,2.5695,2.5615,2.564,69
20170501|2017-01-04 11:00,4,2.5635,2.5635,2.56,2.562,30
20170501|2017-01-04 11:30,4,2.5625,2.5645,2.561,2.5635,41
20170501|2017-01-04 12:00,4,2.5625,2.563,2.56,2.5615,54
20170501|2017-01-04 12:30,4,2.562,2.5645,2.562,2.5635,7
20170501|2017-01-04 13:00,4,2.562,2.564,2.5615,2.564,6
20170501|2017-01-04 13:30,4,2.5635,2.565,2.563,2.564,45
20170501|2017-01-04 14:00,4,2.563,2.5635,2.5625,2.5635,20
20170501|2017-01-04 14:30,4,2.5625,2.564,2.562,2.562,12
20170501|2017-01-04 15:00,4,2.5615,2.5625,2.5615,2.562,5
20170501|2017-01-04 15:30,4,2.563,2.565,2.5625,2.5645,10
20170501|2017-01-04 17:00,5,2.562,2.5625,2.5615,2.5625,34
20170501|2017-01-04 18:00,5,2.5635,2.5635,2.5635,2.5635,1
20170501|2017-01-04 18:30,5,2.565,2.565,2.565,2.565,8
20170501|2017-01-04 19:00,5,2.5685,2.573,2.559,2.559,35
20170501|2017-01-04 19:30,5,2.5565,2.56,2.5565,2.5565,9
20170501|2017-01-04 20:00,5,2.5575,2.5575,2.5575,2.5575,2
20170501|2017-01-04 21:00,5,2.565,2.565,2.565,2.565,1
20170501|2017-01-04 22:00,5,2.5675,2.5675,2.5675,2.5675,1
20170501|2017-01-04 23:00,5,2.569,2.582,2.569,2.582,31
20170501|2017-01-04 23:30,5,2.581,2.595,2.581,2.585,51
20170501|2017-01-05 00:00,5,2.5845,2.5845,2.58,2.5845,21
20170501|2017-01-05 00:30,5,2.58,2.582,2.58,2.582,6
20170501|2017-01-05 01:00,5,2.581,2.583,2.5805,2.5805,46
20170501|2017-01-05 01:30,5,2.575,2.575,2.575,2.575,3
20170501|2017-01-05 02:00,5,2.5715,2.574,2.5695,2.574,11
20170501|2017-01-05 02:30,5,2.574,2.574,2.5625,2.5625,21
20170501|2017-01-05 03:00,5,2.5625,2.5625,2.5625,2.5625,1
20170501|2017-01-05 03:30,5,2.5705,2.5705,2.5705,2.5705,3
20170501|2017-01-05 05:00,5,2.5645,2.5645,2.5645,2.5645,3
20170501|2017-01-05 06:00,5,2.563,2.563,2.563,2.563,3
20170501|2017-01-05 06:30,5,2.565,2.5655,2.565,2.5655,3
20170501|2017-01-05 07:00,5,2.561,2.562,2.5535,2.562,70
20170501|2017-01-05 07:30,5,2.5555,2.56,2.555,2.558,39
20170501|2017-01-05 08:00,5,2.5525,2.558,2.552,2.557,31
20170501|2017-01-05 08:30,5,2.5565,2.566,2.5565,2.5645,61
20170501|2017-01-05 09:00,5,2.5635,2.569,2.555,2.56,71
20170501|2017-01-05 09:30,5,2.5595,2.5615,2.5565,2.557,40
20170501|2017-01-05 10:00,5,2.5555,2.558,2.5395,2.5445,154
20170501|2017-01-05 10:30,5,2.5445,2.5445,2.538,2.5425,75
20170501|2017-01-05 11:00,5,2.542,2.545,2.542,2.5435,73
20170501|2017-01-05 11:30,5,2.5435,2.5475,2.542,2.5445,58
20170501|2017-01-05 12:00,5,2.545,2.546,2.544,2.5445,18
20170501|2017-01-05 12:30,5,2.5415,2.542,2.54,2.5415,16
20170501|2017-01-05 13:00,5,2.5415,2.543,2.5415,2.543,4
20170501|2017-01-05 13:30,5,2.542,2.542,2.542,2.542,3
20170501|2017-01-05 14:00,5,2.543,2.544,2.543,2.543,14
20170501|2017-01-05 14:30,5,2.543,2.544,2.542,2.5425,10
20170501|2017-01-05 15:00,5,2.5425,2.543,2.542,2.543,4
20170501|2017-01-05 15:30,5,2.543,2.543,2.541,2.542,18
20170501|2017-01-05 17:00,6,2.542,2.542,2.541,2.541,4
20170501|2017-01-05 17:30,6,2.5425,2.5425,2.542,2.542,6
20170501|2017-01-05 18:00,6,2.543,2.543,2.543,2.543,1
20170501|2017-01-05 19:00,6,2.547,2.5515,2.547,2.5515,15
20170501|2017-01-05 19:30,6,2.547,2.548,2.546,2.548,5
20170501|2017-01-05 20:00,6,2.551,2.551,2.5505,2.5505,2
20170501|2017-01-05 20:30,6,2.5475,2.5475,2.5475,2.5475,1
20170501|2017-01-05 21:00,6,2.545,2.545,2.5445,2.5445,2
20170501|2017-01-05 21:30,6,2.543,2.543,2.543,2.543,4
20170501|2017-01-05 22:30,6,2.544,2.544,2.544,2.544,2
20170501|2017-01-05 23:00,6,2.54,2.54,2.537,2.537,7
20170501|2017-01-05 23:30,6,2.5345,2.536,2.5305,2.5315,19
20170501|2017-01-06 00:00,6,2.5415,2.5415,2.5395,2.5395,2
20170501|2017-01-06 00:30,6,2.54,2.54,2.54,2.54,1
20170501|2017-01-06 01:00,6,2.5405,2.5405,2.54,2.54,4
20170501|2017-01-06 01:30,6,2.5365,2.5365,2.5365,2.5365,1
20170501|2017-01-06 02:00,6,2.536,2.536,2.5355,2.5355,2
20170501|2017-01-06 02:30,6,2.5335,2.5335,2.5335,2.5335,2
20170501|2017-01-06 03:00,6,2.5345,2.5345,2.5335,2.5335,6
20170501|2017-01-06 04:30,6,2.5405,2.5415,2.5405,2.5415,2
20170501|2017-01-06 05:00,6,2.5425,2.5425,2.5385,2.539,6
20170501|2017-01-06 05:30,6,2.538,2.538,2.537,2.537,5
20170501|2017-01-06 06:00,6,2.5395,2.5395,2.5395,2.5395,1
20170501|2017-01-06 06:30,6,2.536,2.536,2.534,2.5355,41
20170501|2017-01-06 07:00,6,2.5365,2.544,2.5305,2.5305,35
20170501|2017-01-06 07:30,6,2.5325,2.534,2.5225,2.5275,71
20170501|2017-01-06 08:00,6,2.5255,2.5285,2.5255,2.528,15
20170501|2017-01-06 08:30,6,2.525,2.532,2.5195,2.532,59
20170501|2017-01-06 09:00,6,2.5325,2.5365,2.5265,2.5275,43
20170501|2017-01-06 09:30,6,2.5285,2.5295,2.5275,2.5295,11
20170501|2017-01-06 10:00,6,2.535,2.54,2.5345,2.54,42
20170501|2017-01-06 10:30,6,2.541,2.547,2.541,2.547,64
20170501|2017-01-06 11:00,6,2.546,2.5515,2.5455,2.5515,42
20170501|2017-01-06 11:30,6,2.5525,2.5555,2.549,2.553,109
20170501|2017-01-06 12:00,6,2.552,2.552,2.549,2.551,105
20170501|2017-01-06 12:30,6,2.5515,2.5515,2.5465,2.5465,39
20170501|2017-01-06 13:00,6,2.5465,2.5505,2.5465,2.549,46
20170501|2017-01-06 13:30,6,2.5475,2.548,2.5475,2.548,11
20170501|2017-01-06 14:00,6,2.546,2.546,2.5455,2.5455,3
20170501|2017-01-06 14:30,6,2.546,2.546,2.5455,2.5455,6
20170501|2017-01-06 15:00,6,2.546,2.546,2.546,2.546,2
20170501|2017-01-06 15:30,6,2.5465,2.55,2.5465,2.55,4
20170501|2017-01-08 17:00,9,2.5515,2.5515,2.5515,2.5515,8
20170501|2017-01-08 18:00,9,2.5535,2.5535,2.553,2.5535,28
20170501|2017-01-08 18:30,9,2.553,2.553,2.5515,2.5515,7
20170501|2017-01-08 19:00,9,2.554,2.5565,2.553,2.553,17
20170501|2017-01-08 19:30,9,2.5515,2.5515,2.5515,2.5515,11
20170501|2017-01-08 20:00,9,2.549,2.552,2.549,2.552,3
20170501|2017-01-08 20:30,9,2.551,2.5545,2.551,2.5545,7
20170501|2017-01-08 22:00,9,2.556,2.556,2.556,2.556,1
20170501|2017-01-08 23:30,9,2.5545,2.5545,2.5545,2.5545,1
20170501|2017-01-09 00:00,9,2.549,2.549,2.544,2.545,25
20170501|2017-01-09 00:30,9,2.549,2.549,2.549,2.549,1
20170501|2017-01-09 01:00,9,2.5565,2.5565,2.5555,2.5555,10
20170501|2017-01-09 01:30,9,2.556,2.556,2.552,2.5525,15
20170501|2017-01-09 02:00,9,2.545,2.545,2.5425,2.5425,3
20170501|2017-01-09 02:30,9,2.553,2.553,2.553,2.553,1
20170501|2017-01-09 03:00,9,2.5535,2.5535,2.548,2.548,15
20170501|2017-01-09 04:00,9,2.5455,2.5465,2.5455,2.5465,2
20170501|2017-01-09 05:00,9,2.5375,2.5375,2.5355,2.536,13
20170501|2017-01-09 05:30,9,2.536,2.5375,2.536,2.5375,2
20170501|2017-01-09 06:00,9,2.5395,2.5395,2.5395,2.5395,4
20170501|2017-01-09 07:00,9,2.541,2.5425,2.531,2.5355,83
20170501|2017-01-09 07:30,9,2.5355,2.5355,2.5285,2.5285,48
20170501|2017-01-09 08:00,9,2.53,2.5395,2.528,2.5395,60
20170501|2017-01-09 08:30,9,2.5395,2.541,2.5325,2.5365,76
20170501|2017-01-09 09:00,9,2.54,2.54,2.534,2.536,24
20170501|2017-01-09 09:30,9,2.5375,2.5435,2.5375,2.543,61
20170501|2017-01-09 10:00,9,2.543,2.5545,2.5355,2.5495,411
20170501|2017-01-09 10:30,9,2.5495,2.5525,2.5475,2.548,337
20170501|2017-01-09 11:00,9,2.548,2.5485,2.545,2.5465,58
20170501|2017-01-09 11:30,9,2.5465,2.548,2.5415,2.5475,163
20170501|2017-01-09 12:00,9,2.547,2.551,2.546,2.548,21
20170501|2017-01-09 12:30,9,2.547,2.548,2.544,2.544,21
20170501|2017-01-09 13:00,9,2.5435,2.544,2.543,2.543,24
20170501|2017-01-09 13:30,9,2.5435,2.5445,2.5405,2.542,63
20170501|2017-01-09 14:00,9,2.5425,2.543,2.539,2.541,56
20170501|2017-01-09 14:30,9,2.54,2.54,2.539,2.539,5
20170501|2017-01-09 15:00,9,2.54,2.54,2.5395,2.5395,4
20170501|2017-01-09 15:30,9,2.54,2.54,2.54,2.54,1
20170501|2017-01-09 17:00,10,2.542,2.5435,2.542,2.5435,2
20170501|2017-01-09 17:30,10,2.5435,2.544,2.5435,2.544,7
20170501|2017-01-09 18:00,10,2.5445,2.5445,2.544,2.544,2
20170501|2017-01-09 18:30,10,2.548,2.548,2.548,2.548,2
20170501|2017-01-09 19:00,10,2.5425,2.544,2.5395,2.5395,9
20170501|2017-01-09 20:00,10,2.541,2.546,2.541,2.546,5
20170501|2017-01-09 20:30,10,2.547,2.55,2.547,2.55,24
20170501|2017-01-09 21:00,10,2.557,2.56,2.557,2.56,11
20170501|2017-01-09 21:30,10,2.562,2.5625,2.561,2.561,4
20170501|2017-01-09 22:00,10,2.561,2.563,2.561,2.563,45
20170501|2017-01-09 22:30,10,2.565,2.565,2.564,2.564,4
20170501|2017-01-09 23:00,10,2.565,2.565,2.565,2.565,12
20170501|2017-01-09 23:30,10,2.566,2.57,2.566,2.5685,16
20170501|2017-01-10 00:00,10,2.5635,2.5685,2.5635,2.5685,11
20170501|2017-01-10 00:30,10,2.573,2.573,2.573,2.573,1
20170501|2017-01-10 01:30,10,2.571,2.5765,2.571,2.5765,2
20170501|2017-01-10 02:00,10,2.5795,2.5805,2.5745,2.5745,13
20170501|2017-01-10 02:30,10,2.5765,2.577,2.5725,2.5725,18
20170501|2017-01-10 03:00,10,2.5725,2.578,2.5725,2.578,21
20170501|2017-01-10 03:30,10,2.578,2.578,2.5765,2.5765,9
20170501|2017-01-10 04:00,10,2.576,2.5765,2.5755,2.576,7
20170501|2017-01-10 04:30,10,2.577,2.5775,2.5755,2.576,10
20170501|2017-01-10 05:00,10,2.5775,2.5775,2.576,2.576,8
20170501|2017-01-10 05:30,10,2.5765,2.5785,2.573,2.5785,171
20170501|2017-01-10 06:00,10,2.5775,2.579,2.5775,2.579,7
20170501|2017-01-10 06:30,10,2.58,2.59,2.58,2.59,23
20170501|2017-01-10 07:00,10,2.5895,2.616,2.5895,2.608,156
20170501|2017-01-10 07:30,10,2.609,2.614,2.607,2.6125,88
20170501|2017-01-10 08:00,10,2.615,2.63,2.615,2.6245,254
20170501|2017-01-10 08:30,10,2.6255,2.6295,2.6225,2.628,260
20170501|2017-01-10 09:00,10,2.6275,2.629,2.6185,2.6225,167
20170501|2017-01-10 09:30,10,2.623,2.625,2.619,2.625,230
20170501|2017-01-10 10:00,10,2.6255,2.635,2.6085,2.623,420
20170501|2017-01-10 10:30,10,2.624,2.6315,2.6215,2.6215,133
20170501|2017-01-10 11:00,10,2.6215,2.6235,2.6195,2.6225,93
20170501|2017-01-10 11:30,10,2.621,2.622,2.617,2.6215,121
20170501|2017-01-10 12:00,10,2.6215,2.6245,2.62,2.6225,113
20170501|2017-01-10 12:30,10,2.622,2.622,2.6195,2.62,32
20170501|2017-01-10 13:00,10,2.6185,2.6185,2.6165,2.6165,11
20170501|2017-01-10 13:30,10,2.619,2.6205,2.619,2.62,19
20170501|2017-01-10 14:00,10,2.6195,2.62,2.6195,2.62,5
20170501|2017-01-10 14:30,10,2.6205,2.6205,2.6195,2.62,11
20170501|2017-01-10 15:00,10,2.619,2.6205,2.618,2.62,9
20170501|2017-01-10 15:30,10,2.62,2.62,2.6175,2.618,22
20170501|2017-01-10 17:00,11,2.6185,2.619,2.6185,2.6185,10
20170501|2017-01-10 18:30,11,2.626,2.626,2.6235,2.625,37
20170501|2017-01-10 19:00,11,2.6145,2.615,2.6145,2.615,2
20170501|2017-01-10 19:30,11,2.6175,2.6205,2.617,2.6205,10
20170501|2017-01-10 20:00,11,2.626,2.629,2.626,2.629,7
20170501|2017-01-10 20:30,11,2.6255,2.6315,2.6255,2.6315,6
20170501|2017-01-10 21:00,11,2.6285,2.6315,2.6285,2.6315,3
20170501|2017-01-10 21:30,11,2.624,2.624,2.624,2.624,2
20170501|2017-01-10 22:00,11,2.6255,2.6255,2.6255,2.6255,11
20170501|2017-01-10 22:30,11,2.6275,2.628,2.6275,2.628,4
20170501|2017-01-10 23:30,11,2.6255,2.626,2.6245,2.626,6
20170501|2017-01-11 00:00,11,2.627,2.637,2.6265,2.6295,14
20170501|2017-01-11 00:30,11,2.627,2.627,2.627,2.627,1
20170501|2017-01-11 01:00,11,2.632,2.633,2.632,2.632,6
20170501|2017-01-11 01:30,11,2.6245,2.6245,2.6245,2.6245,4
20170501|2017-01-11 02:00,11,2.6185,2.6185,2.617,2.617,4
20170501|2017-01-11 02:30,11,2.62,2.62,2.62,2.62,1
20170501|2017-01-11 03:00,11,2.623,2.624,2.623,2.623,5
20170501|2017-01-11 03:30,11,2.6245,2.6245,2.6195,2.6195,3
20170501|2017-01-11 05:00,11,2.62,2.62,2.6155,2.6155,5
20170501|2017-01-11 05:30,11,2.6135,2.6155,2.613,2.6155,11
20170501|2017-01-11 06:00,11,2.6145,2.616,2.6125,2.616,9
20170501|2017-01-11 06:30,11,2.617,2.617,2.614,2.616,7
20170501|2017-01-11 07:00,11,2.6185,2.6225,2.6115,2.613,82
20170501|2017-01-11 07:30,11,2.611,2.618,2.611,2.6165,107
20170501|2017-01-11 08:00,11,2.6185,2.623,2.616,2.6225,179
20170501|2017-01-11 08:30,11,2.6225,2.6275,2.618,2.62,125
20170501|2017-01-11 09:00,11,2.6195,2.6245,2.6125,2.618,345
20170501|2017-01-11 09:30,11,2.6165,2.6275,2.6135,2.6235,408
20170501|2017-01-11 10:00,11,2.6235,2.6245,2.6155,2.62,192
20170501|2017-01-11 10:30,11,2.6195,2.621,2.6055,2.6085,177
20170501|2017-01-11 11:00,11,2.6085,2.6145,2.6085,2.6095,171
20170501|2017-01-11 11:30,11,2.6085,2.6205,2.6075,2.6185,218
20170501|2017-01-11 12:00,11,2.6185,2.6185,2.614,2.614,49
20170501|2017-01-11 12:30,11,2.613,2.6145,2.6105,2.611,99
20170501|2017-01-11 13:00,11,2.612,2.612,2.6075,2.609,138
20170501|2017-01-11 13:30,11,2.611,2.611,2.611,2.611,3
20170501|2017-01-11 14:00,11,2.6115,2.612,2.61,2.61,26
20170501|2017-01-11 14:30,11,2.6105,2.6105,2.6085,2.6085,5
20170501|2017-01-11 15:00,11,2.61,2.611,2.61,2.61,11
20170501|2017-01-11 15:30,11,2.611,2.611,2.608,2.608,8
20170501|2017-01-11 17:00,12,2.6075,2.6095,2.6075,2.6095,25
20170501|2017-01-11 17:30,12,2.61,2.611,2.6095,2.611,8
20170501|2017-01-11 19:30,12,2.6155,2.624,2.6145,2.624,14
20170501|2017-01-11 20:00,12,2.6245,2.6245,2.623,2.623,5
20170501|2017-01-11 21:00,12,2.6195,2.621,2.6125,2.6145,19
20170501|2017-01-11 21:30,12,2.6125,2.6125,2.6125,2.6125,6
20170501|2017-01-11 22:00,12,2.613,2.613,2.6115,2.6115,2
20170501|2017-01-11 23:30,12,2.612,2.6135,2.612,2.613,5
20170501|2017-01-12 00:00,12,2.619,2.619,2.619,2.619,12
20170501|2017-01-12 00:30,12,2.6185,2.6215,2.6185,2.6215,2
20170501|2017-01-12 01:00,12,2.619,2.624,2.619,2.622,12
20170501|2017-01-12 01:30,12,2.6245,2.625,2.621,2.621,7
20170501|2017-01-12 02:00,12,2.6255,2.641,2.6255,2.6385,34
20170501|2017-01-12 02:30,12,2.6395,2.661,2.6395,2.656,42
20170501|2017-01-12 03:00,12,2.65,2.65,2.649,2.649,3
20170501|2017-01-12 03:30,12,2.652,2.6605,2.652,2.66,8
20170501|2017-01-12 04:00,12,2.66,2.66,2.6535,2.654,9
20170501|2017-01-12 04:30,12,2.6515,2.6515,2.6145,2.627,80
20170501|2017-01-12 05:00,12,2.6225,2.638,2.621,2.638,7
20170501|2017-01-12 05:30,12,2.631,2.631,2.631,2.631,2
20170501|2017-01-12 06:30,12,2.6375,2.6385,2.636,2.637,10
20170501|2017-01-12 07:00,12,2.6395,2.656,2.6395,2.6545,38
20170501|2017-01-12 07:30,12,2.6545,2.6625,2.6485,2.66,39
20170501|2017-01-12 08:00,12,2.6615,2.667,2.655,2.663,98
20170501|2017-01-12 08:30,12,2.664,2.676,2.661,2.6735,155
20170501|2017-01-12 09:00,12,2.674,2.6765,2.6645,2.671,96
20170501|2017-01-12 09:30,12,2.6715,2.6715,2.659,2.6615,122
20170501|2017-01-12 10:00,12,2.6625,2.6695,2.6605,2.6695,52
20170501|2017-01-12 10:30,12,2.667,2.667,2.6615,2.6645,123
20170501|2017-01-12 11:00,12,2.6635,2.672,2.6635,2.6705,108
20170501|2017-01-12 11:30,12,2.6685,2.682,2.666,2.679,214
20170501|2017-01-12 12:00,12,2.68,2.684,2.6785,2.6795,47
20170501|2017-01-12 12:30,12,2.679,2.682,2.679,2.681,18
20170501|2017-01-12 13:00,12,2.6815,2.684,2.6795,2.684,68
20170501|2017-01-12 13:30,12,2.683,2.683,2.68,2.68,23
20170501|2017-01-12 14:00,12,2.6795,2.6805,2.6795,2.68,13
20170501|2017-01-12 14:30,12,2.6795,2.6795,2.677,2.6785,21
20170501|2017-01-12 15:00,12,2.679,2.679,2.678,2.678,4
20170501|2017-01-12 15:30,12,2.677,2.679,2.676,2.676,10
20170501|2017-01-12 17:00,13,2.6755,2.6765,2.672,2.6765,131
20170501|2017-01-12 17:30,13,2.677,2.677,2.677,2.677,1
20170501|2017-01-12 18:00,13,2.6745,2.6745,2.6745,2.6745,2
20170501|2017-01-12 18:30,13,2.675,2.675,2.6745,2.6745,3
20170501|2017-01-12 19:00,13,2.673,2.673,2.671,2.671,4
20170501|2017-01-12 19:30,13,2.671,2.677,2.671,2.677,6
20170501|2017-01-12 20:00,13,2.6745,2.6775,2.672,2.676,11
20170501|2017-01-12 20:30,13,2.6735,2.6735,2.6695,2.6695,170
20170501|2017-01-12 21:00,13,2.6705,2.673,2.6705,2.6725,7
20170501|2017-01-12 21:30,13,2.672,2.672,2.672,2.672,1
20170501|2017-01-12 22:00,13,2.6695,2.6695,2.6695,2.6695,1
20170501|2017-01-12 22:30,13,2.6665,2.6685,2.6655,2.668,9
20170501|2017-01-12 23:00,13,2.6675,2.6675,2.6675,2.6675,4
20170501|2017-01-12 23:30,13,2.6675,2.668,2.6535,2.6575,55
20170501|2017-01-13 00:00,13,2.656,2.659,2.6555,2.659,34
20170501|2017-01-13 00:30,13,2.6575,2.659,2.6515,2.659,11
20170501|2017-01-13 01:00,13,2.6635,2.667,2.6635,2.6635,12
20170501|2017-01-13 01:30,13,2.666,2.673,2.666,2.6665,26
20170501|2017-01-13 02:00,13,2.6645,2.6645,2.6575,2.658,44
20170501|2017-01-13 02:30,13,2.6575,2.66,2.656,2.66,56
20170501|2017-01-13 03:00,13,2.6595,2.6615,2.657,2.6615,68
20170501|2017-01-13 03:30,13,2.6615,2.663,2.66,2.663,52
20170501|2017-01-13 04:00,13,2.6595,2.6645,2.6585,2.6645,96
20170501|2017-01-13 04:30,13,2.664,2.665,2.66,2.66,24
20170501|2017-01-13 05:00,13,2.6585,2.6605,2.656,2.6605,142
20170501|2017-01-13 05:30,13,2.66,2.66,2.6545,2.655,95
20170501|2017-01-13 06:00,13,2.656,2.662,2.656,2.6595,35
20170501|2017-01-13 06:30,13,2.657,2.66,2.657,2.66,2
20170501|2017-01-13 07:00,13,2.661,2.6675,2.654,2.658,51
20170501|2017-01-13 07:30,13,2.6545,2.662,2.6545,2.661,91
20170501|2017-01-13 08:00,13,2.661,2.6625,2.656,2.6615,159
20170501|2017-01-13 08:30,13,2.6625,2.673,2.6625,2.67,51
20170501|2017-01-13 09:00,13,2.674,2.685,2.671,2.6825,240
20170501|2017-01-13 09:30,13,2.6825,2.699,2.679,2.6915,579
20170501|2017-01-13 10:00,13,2.693,2.693,2.6835,2.6925,438
20170501|2017-01-13 10:30,13,2.6935,2.6965,2.6905,2.6925,112
20170501|2017-01-13 11:00,13,2.6935,2.6955,2.692,2.6955,71
20170501|2017-01-13 11:30,13,2.695,2.699,2.694,2.6985,153
20170501|2017-01-13 12:00,13,2.698,2.7,2.697,2.6995,54
20170501|2017-01-13 12:30,13,2.698,2.702,2.698,2.6985,32
20170501|2017-01-13 13:00,13,2.697,2.6975,2.697,2.6975,7
20170501|2017-01-13 13:30,13,2.698,2.6985,2.6975,2.6985,21
20170501|2017-01-13 14:00,13,2.6985,2.7015,2.698,2.7015,71
20170501|2017-01-13 14:30,13,2.6995,2.7025,2.6995,2.7025,14
20170501|2017-01-13 15:00,13,2.701,2.7045,2.701,2.7045,18
20170501|2017-01-13 15:30,13,2.7055,2.7235,2.7055,2.713,66
20170501|2017-01-15 17:00,17,2.7095,2.715,2.7055,2.715,12
20170501|2017-01-15 18:00,17,2.714,2.714,2.71,2.71,3
20170501|2017-01-15 18:30,17,2.7115,2.7115,2.71,2.71,6
20170501|2017-01-15 19:00,17,2.699,2.699,2.6905,2.6905,9
20170501|2017-01-15 19:30,17,2.689,2.6965,2.686,2.6965,67
20170501|2017-01-15 20:00,17,2.7005,2.7005,2.6925,2.693,32
20170501|2017-01-15 20:30,17,2.693,2.6935,2.693,2.6935,10
20170501|2017-01-15 21:00,17,2.6925,2.6925,2.6925,2.6925,2
20170501|2017-01-15 21:30,17,2.692,2.692,2.691,2.691,4
20170501|2017-01-15 22:00,17,2.6925,2.6925,2.692,2.692,4
20170501|2017-01-15 23:30,17,2.6905,2.6905,2.6905,2.6905,2
20170501|2017-01-16 00:00,17,2.6925,2.6925,2.692,2.692,3
20170501|2017-01-16 00:30,17,2.6915,2.694,2.6895,2.6905,11
20170501|2017-01-16 01:00,17,2.69,2.694,2.69,2.694,8
20170501|2017-01-16 01:30,17,2.698,2.7025,2.698,2.7025,2
20170501|2017-01-16 02:00,17,2.696,2.696,2.693,2.693,3
20170501|2017-01-16 02:30,17,2.694,2.6945,2.69,2.69,5
20170501|2017-01-16 03:00,17,2.6915,2.6915,2.6915,2.6915,1
20170501|2017-01-16 04:00,17,2.694,2.694,2.694,2.694,5
20170501|2017-01-16 04:30,17,2.694,2.695,2.6925,2.6925,4
20170501|2017-01-16 05:00,17,2.694,2.694,2.691,2.694,26
20170501|2017-01-16 05:30,17,2.6925,2.6925,2.69,2.69,15
20170501|2017-01-16 06:00,17,2.691,2.691,2.6835,2.6835,33
20170501|2017-01-16 06:30,17,2.684,2.69,2.6815,2.6855,85
20170501|2017-01-16 07:00,17,2.6855,2.69,2.682,2.688,127
20170501|2017-01-16 07:30,17,2.69,2.693,2.682,2.682,92
20170501|2017-01-16 08:00,17,2.684,2.684,2.6745,2.6755,96
20170501|2017-01-16 08:30,17,2.677,2.6825,2.677,2.679,17
20170501|2017-01-16 09:00,17,2.679,2.6895,2.6785,2.6885,99
20170501|2017-01-16 09:30,17,2.6865,2.6865,2.681,2.6815,68
20170501|2017-01-16 10:00,17,2.684,2.684,2.6775,2.681,38
20170501|2017-01-16 10:30,17,2.676,2.677,2.674,2.6755,29
20170501|2017-01-16 11:00,17,2.6755,2.6765,2.6655,2.667,60
20170501|2017-01-16 11:30,17,2.668,2.668,2.6625,2.6655,45
20170501|2017-01-16 17:00,17,2.664,2.67,2.663,2.67,18
20170501|2017-01-16 18:00,17,2.669,2.669,2.669,2.669,5
20170501|2017-01-16 18:30,17,2.6685,2.669,2.6685,2.669,10
20170501|2017-01-16 19:00,17,2.67,2.671,2.6665,2.67,7
20170501|2017-01-16 19:30,17,2.667,2.6695,2.658,2.6585,21
20170501|2017-01-16 20:00,17,2.6575,2.6575,2.6485,2.652,77
20170501|2017-01-16 20:30,17,2.656,2.6565,2.6535,2.6545,5
20170501|2017-01-16 21:00,17,2.646,2.646,2.62,2.62,27
20170501|2017-01-16 21:30,17,2.6245,2.6275,2.6245,2.625,8
20170501|2017-01-16 22:00,17,2.628,2.628,2.628,2.628,1
20170501|2017-01-16 22:30,17,2.631,2.6315,2.631,2.6315,4
20170501|2017-01-16 23:00,17,2.6305,2.6305,2.6305,2.6305,5
20170501|2017-01-16 23:30,17,2.6275,2.636,2.6275,2.636,25
20170501|2017-01-17 00:00,17,2.636,2.636,2.629,2.63,9
20170501|2017-01-17 00:30,17,2.6335,2.6385,2.6335,2.638,13
20170501|2017-01-17 01:30,17,2.639,2.642,2.639,2.642,3
20170501|2017-01-17 02:00,17,2.6365,2.639,2.632,2.639,25
20170501|2017-01-17 02:30,17,2.6425,2.6425,2.6315,2.6315,38
20170501|2017-01-17 03:00,17,2.6345,2.635,2.6325,2.635,11
20170501|2017-01-17 03:30,17,2.638,2.6445,2.638,2.6445,3
20170501|2017-01-17 04:00,17,2.6405,2.6405,2.6405,2.6405,1
20170501|2017-01-17 04:30,17,2.6385,2.6385,2.6385,2.6385,2
20170501|2017-01-17 05:00,17,2.6385,2.6475,2.6385,2.6475,4
20170501|2017-01-17 05:30,17,2.6485,2.6535,2.6485,2.651,18
20170501|2017-01-17 06:00,17,2.6495,2.65,2.648,2.649,24
20170501|2017-01-17 06:30,17,2.646,2.646,2.6395,2.644,16
20170501|2017-01-17 07:00,17,2.6435,2.658,2.6405,2.653,116
20170501|2017-01-17 07:30,17,2.653,2.653,2.648,2.649,46
20170501|2017-01-17 08:00,17,2.648,2.6525,2.6375,2.6525,202
20170501|2017-01-17 08:30,17,2.655,2.663,2.6505,2.663,194
20170501|2017-01-17 09:00,17,2.6645,2.6645,2.658,2.661,86
20170501|2017-01-17 09:30,17,2.6545,2.658,2.6525,2.654,44
20170501|2017-01-17 10:00,17,2.654,2.6565,2.6135,2.6195,282
20170501|2017-01-17 10:30,17,2.618,2.625,2.6155,2.6245,58
20170501|2017-01-17 11:00,17,2.628,2.6295,2.6275,2.629,12
20170501|2017-01-17 11:30,17,2.6295,2.6345,2.6285,2.633,86
20170501|2017-01-17 12:00,17,2.633,2.636,2.632,2.636,9
20170501|2017-01-17 12:30,17,2.634,2.634,2.63,2.6325,23
20170501|2017-01-17 13:00,17,2.635,2.635,2.6305,2.6305,5
20170501|2017-01-17 13:30,17,2.631,2.632,2.631,2.632,8
20170501|2017-01-17 14:00,17,2.6305,2.6305,2.6285,2.6285,4
20170501|2017-01-17 14:30,17,2.632,2.632,2.6235,2.626,22
20170501|2017-01-17 15:00,17,2.628,2.6305,2.627,2.6305,6
20170501|2017-01-17 15:30,17,2.6275,2.6275,2.625,2.6275,7
20170501|2017-01-17 17:00,18,2.6235,2.6235,2.6235,2.6235,3
20170501|2017-01-17 17:30,18,2.627,2.6295,2.627,2.6275,9
20170501|2017-01-17 19:00,18,2.6235,2.6255,2.6205,2.6205,46
20170501|2017-01-17 19:30,18,2.6215,2.627,2.6215,2.6235,60
20170501|2017-01-17 20:00,18,2.627,2.627,2.627,2.627,1
20170501|2017-01-17 21:30,18,2.6285,2.6285,2.6285,2.6285,6
20170501|2017-01-17 22:00,18,2.6305,2.6305,2.6305,2.6305,2
20170501|2017-01-17 22:30,18,2.632,2.6335,2.632,2.6335,2
20170501|2017-01-17 23:00,18,2.633,2.633,2.633,2.633,1
20170501|2017-01-17 23:30,18,2.633,2.6345,2.6325,2.6345,22
20170501|2017-01-18 00:00,18,2.637,2.637,2.632,2.632,9
20170501|2017-01-18 00:30,18,2.633,2.633,2.633,2.633,1
20170501|2017-01-18 01:30,18,2.626,2.626,2.626,2.626,1
20170501|2017-01-18 02:00,18,2.6255,2.632,2.6255,2.631,19
20170501|2017-01-18 02:30,18,2.6345,2.638,2.6325,2.6345,184
20170501|2017-01-18 03:00,18,2.6345,2.6345,2.6295,2.632,56
20170501|2017-01-18 03:30,18,2.6335,2.6335,2.6335,2.6335,2
20170501|2017-01-18 04:00,18,2.628,2.628,2.628,2.628,1
20170501|2017-01-18 04:30,18,2.629,2.629,2.623,2.626,7
20170501|2017-01-18 05:00,18,2.623,2.6235,2.623,2.6235,2
20170501|2017-01-18 06:00,18,2.6215,2.6215,2.619,2.6195,21
20170501|2017-01-18 07:00,18,2.6265,2.628,2.6195,2.627,51
20170501|2017-01-18 07:30,18,2.628,2.628,2.621,2.621,31
20170501|2017-01-18 08:00,18,2.621,2.626,2.616,2.6235,51
20170501|2017-01-18 08:30,18,2.6265,2.634,2.6235,2.626,55
20170501|2017-01-18 09:00,18,2.625,2.639,2.625,2.6315,77
20170501|2017-01-18 09:30,18,2.634,2.6345,2.622,2.623,90
20170501|2017-01-18 10:00,18,2.624,2.63,2.624,2.627,23
20170501|2017-01-18 10:30,18,2.6265,2.6305,2.6245,2.6275,145
20170501|2017-01-18 11:00,18,2.625,2.625,2.6215,2.624,64
20170501|2017-01-18 11:30,18,2.6245,2.626,2.6215,2.6255,55
20170501|2017-01-18 12:00,18,2.625,2.6255,2.622,2.6235,50
20170501|2017-01-18 12:30,18,2.6245,2.6265,2.6245,2.625,29
20170501|2017-01-18 13:00,18,2.6235,2.6235,2.6225,2.6235,38
20170501|2017-01-18 13:30,18,2.625,2.625,2.624,2.624,4
20170501|2017-01-18 14:00,18,2.624,2.624,2.6225,2.6225,2
20170501|2017-01-18 14:30,18,2.623,2.623,2.622,2.622,2
20170501|2017-01-18 15:00,18,2.623,2.6245,2.623,2.623,8
20170501|2017-01-18 15:30,18,2.625,2.625,2.6235,2.624,17
20170501|2017-01-18 17:00,19,2.6245,2.625,2.6245,2.625,2
20170501|2017-01-18 17:30,19,2.6245,2.625,2.6245,2.625,3
20170501|2017-01-18 18:30,19,2.6275,2.6275,2.6275,2.6275,1
20170501|2017-01-18 19:00,19,2.625,2.63,2.624,2.6295,33
20170501|2017-01-18 19:30,19,2.631,2.632,2.628,2.6285,30
20170501|2017-01-18 20:00,19,2.628,2.6355,2.628,2.6355,16
20170501|2017-01-18 20:30,19,2.6335,2.6335,2.6335,2.6335,1
20170501|2017-01-18 21:00,19,2.6385,2.642,2.6385,2.6415,18
20170501|2017-01-18 22:00,19,2.639,2.639,2.639,2.639,5
20170501|2017-01-18 22:30,19,2.64,2.64,2.64,2.64,8
20170501|2017-01-18 23:30,19,2.6375,2.6415,2.637,2.6405,21
20170501|2017-01-19 00:00,19,2.639,2.639,2.635,2.6355,5
20170501|2017-01-19 00:30,19,2.6325,2.6345,2.6325,2.6345,10
20170501|2017-01-19 01:00,19,2.633,2.633,2.633,2.633,2
20170501|2017-01-19 02:00,19,2.6305,2.6305,2.6295,2.63,15
20170501|2017-01-19 02:30,19,2.632,2.632,2.632,2.632,1
20170501|2017-01-19 03:00,19,2.632,2.6345,2.632,2.6325,7
20170501|2017-01-19 03:30,19,2.628,2.628,2.628,2.628,1
20170501|2017-01-19 04:30,19,2.624,2.624,2.5905,2.605,99
20170501|2017-01-19 05:00,19,2.605,2.6115,2.605,2.6115,9
20170501|2017-01-19 05:30,19,2.608,2.6085,2.608,2.6085,4
20170501|2017-01-19 06:00,19,2.6135,2.6135,2.6135,2.6135,1
20170501|2017-01-19 06:30,19,2.6165,2.6165,2.615,2.6155,11
20170501|2017-01-19 07:00,19,2.6195,2.626,2.6125,2.6155,36
20170501|2017-01-19 07:30,19,2.6165,2.625,2.616,2.625,44
20170501|2017-01-19 08:00,19,2.62,2.631,2.62,2.63,102
20170501|2017-01-19 08:30,19,2.631,2.632,2.6185,2.622,165
20170501|2017-01-19 09:00,19,2.622,2.622,2.6165,2.6165,164
20170501|2017-01-19 09:30,19,2.6135,2.614,2.606,2.613,62
20170501|2017-01-19 10:00,19,2.612,2.6235,2.612,2.6215,41
20170501|2017-01-19 10:30,19,2.622,2.6235,2.618,2.618,30
20170501|2017-01-19 11:00,19,2.6185,2.6195,2.6155,2.616,15
20170501|2017-01-19 11:30,19,2.6155,2.62,2.6155,2.619,48
20170501|2017-01-19 12:00,19,2.619,2.619,2.6155,2.6155,36
20170501|2017-01-19 12:30,19,2.6155,2.6185,2.6155,2.6185,23
20170501|2017-01-19 13:00,19,2.6155,2.6155,2.6155,2.6155,2
20170501|2017-01-19 13:30,19,2.616,2.6185,2.616,2.618,10
20170501|2017-01-19 14:00,19,2.618,2.619,2.618,2.618,7
20170501|2017-01-19 14:30,19,2.6185,2.6185,2.6175,2.6185,9
20170501|2017-01-19 15:00,19,2.6195,2.62,2.619,2.62,12
20170501|2017-01-19 15:30,19,2.6195,2.6195,2.619,2.6195,8
20170501|2017-01-19 17:00,20,2.621,2.621,2.621,2.621,1
20170501|2017-01-19 19:00,20,2.62,2.625,2.62,2.625,3
20170501|2017-01-19 19:30,20,2.626,2.629,2.626,2.629,5
20170501|2017-01-19 20:00,20,2.6305,2.631,2.6285,2.6285,17
20170501|2017-01-19 20:30,20,2.629,2.629,2.626,2.6275,9
20170501|2017-01-19 21:00,20,2.6275,2.6275,2.6255,2.6255,2
20170501|2017-01-19 21:30,20,2.626,2.6295,2.626,2.6285,10
20170501|2017-01-19 22:00,20,2.629,2.629,2.629,2.629,2
20170501|2017-01-19 23:30,20,2.6155,2.6155,2.615,2.615,2
20170501|2017-01-20 00:00,20,2.612,2.6135,2.603,2.607,38
20170501|2017-01-20 00:30,20,2.6015,2.602,2.598,2.6005,55
20170501|2017-01-20 01:00,20,2.604,2.606,2.6035,2.606,7
20170501|2017-01-20 02:00,20,2.6005,2.6065,2.6005,2.6065,5
20170501|2017-01-20 02:30,20,2.607,2.609,2.607,2.609,5
20170501|2017-01-20 03:00,20,2.611,2.6135,2.6105,2.613,10
20170501|2017-01-20 03:30,20,2.609,2.6115,2.6085,2.6085,5
20170501|2017-01-20 04:00,20,2.6055,2.6055,2.6055,2.6055,1
20170501|2017-01-20 04:30,20,2.6065,2.6065,2.606,2.606,2
20170501|2017-01-20 05:00,20,2.6145,2.6145,2.6145,2.6145,5
20170501|2017-01-20 05:30,20,2.612,2.612,2.612,2.612,1
20170501|2017-01-20 06:00,20,2.6105,2.6125,2.6105,2.6125,4
20170501|2017-01-20 06:30,20,2.613,2.6155,2.613,2.614,26
20170501|2017-01-20 07:00,20,2.612,2.615,2.6025,2.6095,155
20170501|2017-01-20 07:30,20,2.6115,2.615,2.6105,2.614,30
20170501|2017-01-20 08:00,20,2.6155,2.628,2.614,2.6255,96
20170501|2017-01-20 08:30,20,2.628,2.634,2.6265,2.63,108
20170501|2017-01-20 09:00,20,2.6295,2.645,2.6295,2.6335,123
20170501|2017-01-20 09:30,20,2.639,2.653,2.636,2.646,115
20170501|2017-01-20 10:00,20,2.6455,2.6455,2.635,2.637,51
20170501|2017-01-20 10:30,20,2.639,2.64,2.622,2.626,174
20170501|2017-01-20 11:00,20,2.624,2.63,2.624,2.6295,35
20170501|2017-01-20 11:30,20,2.6255,2.6365,2.6255,2.6355,93
20170501|2017-01-20 12:00,20,2.634,2.635,2.6295,2.633,27
20170501|2017-01-20 12:30,20,2.6305,2.631,2.6305,2.631,12
20170501|2017-01-20 13:00,20,2.6305,2.632,2.6295,2.6295,28
20170501|2017-01-20 13:30,20,2.6295,2.6295,2.6285,2.6285,9
20170501|2017-01-20 14:00,20,2.629,2.631,2.629,2.631,3
20170501|2017-01-20 14:30,20,2.627,2.627,2.625,2.625,17
20170501|2017-01-20 15:00,20,2.6285,2.6295,2.6275,2.6275,6
20170501|2017-01-20 15:30,20,2.627,2.627,2.625,2.626,8
20170501|2017-01-22 17:00,23,2.6265,2.6305,2.6265,2.6305,4
20170501|2017-01-22 18:00,23,2.629,2.629,2.629,2.629,6
20170501|2017-01-22 18:30,23,2.6295,2.6295,2.629,2.629,3
20170501|2017-01-22 19:00,23,2.63,2.647,2.63,2.647,85
20170501|2017-01-22 19:30,23,2.6485,2.6645,2.6475,2.6645,52
20170501|2017-01-22 20:00,23,2.67,2.676,2.6635,2.6655,50
20170501|2017-01-22 20:30,23,2.666,2.666,2.664,2.6645,5
20170501|2017-01-22 21:00,23,2.661,2.662,2.661,2.662,6
20170501|2017-01-22 21:30,23,2.6645,2.6645,2.6645,2.6645,7
20170501|2017-01-22 22:00,23,2.664,2.664,2.6635,2.6635,2
20170501|2017-01-22 22:30,23,2.6625,2.6625,2.661,2.6625,10
20170501|2017-01-22 23:00,23,2.6635,2.664,2.6635,2.664,7
20170501|2017-01-22 23:30,23,2.664,2.6665,2.661,2.663,99
20170501|2017-01-23 00:00,23,2.663,2.663,2.6545,2.6545,42
20170501|2017-01-23 00:30,23,2.6545,2.6565,2.6495,2.6515,242
20170501|2017-01-23 01:00,23,2.6535,2.6535,2.6535,2.6535,1
20170501|2017-01-23 01:30,23,2.652,2.652,2.652,2.652,1
20170501|2017-01-23 02:00,23,2.656,2.656,2.646,2.647,8
20170501|2017-01-23 02:30,23,2.6475,2.6475,2.646,2.646,2
20170501|2017-01-23 03:30,23,2.6545,2.657,2.654,2.657,4
20170501|2017-01-23 04:00,23,2.6555,2.6555,2.6555,2.6555,1
20170501|2017-01-23 04:30,23,2.6495,2.6495,2.6495,2.6495,1
20170501|2017-01-23 05:00,23,2.6505,2.652,2.65,2.652,7
20170501|2017-01-23 05:30,23,2.649,2.6495,2.649,2.6495,2
20170501|2017-01-23 06:30,23,2.6455,2.648,2.6455,2.6475,23
20170501|2017-01-23 07:00,23,2.6465,2.6495,2.637,2.639,69
20170501|2017-01-23 07:30,23,2.6395,2.642,2.6385,2.642,56
20170501|2017-01-23 08:00,23,2.6395,2.642,2.6325,2.6345,138
20170501|2017-01-23 08:30,23,2.6305,2.647,2.63,2.644,90
20170501|2017-01-23 09:00,23,2.6445,2.649,2.6425,2.6425,48
20170501|2017-01-23 09:30,23,2.649,2.6525,2.6455,2.652,161
20170501|2017-01-23 10:00,23,2.6515,2.6535,2.645,2.6535,79
20170501|2017-01-23 10:30,23,2.651,2.651,2.6415,2.645,153
20170501|2017-01-23 11:00,23,2.645,2.649,2.645,2.648,13
20170501|2017-01-23 11:30,23,2.6495,2.659,2.649,2.6585,95
20170501|2017-01-23 12:00,23,2.6565,2.6565,2.655,2.656,40
20170501|2017-01-23 12:30,23,2.6525,2.6525,2.6525,2.6525,1
20170501|2017-01-23 13:00,23,2.653,2.6535,2.653,2.6535,2
20170501|2017-01-23 13:30,23,2.653,2.6545,2.652,2.6545,7
20170501|2017-01-23 14:00,23,2.6545,2.655,2.654,2.654,7
20170501|2017-01-23 14:30,23,2.654,2.6545,2.6535,2.6535,6
20170501|2017-01-23 15:00,23,2.6535,2.6545,2.6535,2.6545,7
20170501|2017-01-23 15:30,23,2.653,2.657,2.653,2.6555,10
20170501|2017-01-23 17:00,24,2.6545,2.656,2.6545,2.6555,7
20170501|2017-01-23 18:00,24,2.6545,2.6545,2.654,2.654,2
20170501|2017-01-23 18:30,24,2.6545,2.6545,2.653,2.653,3
20170501|2017-01-23 19:00,24,2.6525,2.6605,2.649,2.6605,71
20170501|2017-01-23 19:30,24,2.66,2.663,2.659,2.663,8
20170501|2017-01-23 20:00,24,2.6655,2.6695,2.6655,2.669,38
20170501|2017-01-23 20:30,24,2.6635,2.6635,2.6635,2.6635,1
20170501|2017-01-23 21:00,24,2.6595,2.662,2.6565,2.662,39
20170501|2017-01-23 21:30,24,2.6605,2.6605,2.6605,2.6605,2
20170501|2017-01-23 23:00,24,2.655,2.655,2.655,2.655,2
20170501|2017-01-23 23:30,24,2.659,2.663,2.659,2.661,7
20170501|2017-01-24 00:00,24,2.658,2.658,2.656,2.657,7
20170501|2017-01-24 00:30,24,2.655,2.6585,2.655,2.6585,4
20170501|2017-01-24 01:00,24,2.657,2.657,2.657,2.657,3
20170501|2017-01-24 01:30,24,2.655,2.655,2.6535,2.6535,7
20170501|2017-01-24 02:00,24,2.654,2.659,2.654,2.658,15
20170501|2017-01-24 02:30,24,2.664,2.664,2.662,2.662,3
20170501|2017-01-24 03:00,24,2.6615,2.6615,2.6615,2.6615,1
20170501|2017-01-24 03:30,24,2.6635,2.666,2.662,2.662,4
20170501|2017-01-24 04:30,24,2.6685,2.68,2.6685,2.674,37
20170501|2017-01-24 05:00,24,2.6735,2.6885,2.672,2.6845,16
20170501|2017-01-24 05:30,24,2.685,2.685,2.6815,2.682,63
20170501|2017-01-24 06:00,24,2.682,2.682,2.68,2.6805,126
20170501|2017-01-24 06:30,24,2.684,2.6975,2.684,2.6915,70
20170501|2017-01-24 07:00,24,2.6925,2.705,2.691,2.702,369
20170501|2017-01-24 07:30,24,2.7015,2.7035,2.6955,2.696,151
20170501|2017-01-24 08:00,24,2.6975,2.703,2.694,2.697,202
20170501|2017-01-24 08:30,24,2.697,2.702,2.697,2.701,400
20170501|2017-01-24 09:00,24,2.701,2.7035,2.6925,2.6985,294
20170501|2017-01-24 09:30,24,2.698,2.7115,2.698,2.7085,174
20170501|2017-01-24 10:00,24,2.708,2.711,2.7055,2.711,246
20170501|2017-01-24 10:30,24,2.7125,2.718,2.7085,2.7165,492
20170501|2017-01-24 11:00,24,2.7145,2.716,2.712,2.716,52
20170501|2017-01-24 11:30,24,2.7155,2.724,2.715,2.718,269
20170501|2017-01-24 12:00,24,2.717,2.718,2.7155,2.718,53
20170501|2017-01-24 12:30,24,2.716,2.722,2.716,2.719,50
20170501|2017-01-24 13:00,24,2.719,2.72,2.717,2.718,30
20170501|2017-01-24 13:30,24,2.7175,2.7195,2.7175,2.7175,28
20170501|2017-01-24 14:00,24,2.717,2.7175,2.716,2.717,13
20170501|2017-01-24 14:30,24,2.716,2.7175,2.7145,2.7175,14
20170501|2017-01-24 15:00,24,2.7165,2.7175,2.716,2.7175,18
20170501|2017-01-24 15:30,24,2.7165,2.7185,2.716,2.7175,9
20170501|2017-01-24 17:00,25,2.7195,2.74,2.7175,2.7295,39
20170501|2017-01-24 17:30,25,2.7305,2.7305,2.73,2.73,4
20170501|2017-01-24 18:00,25,2.7315,2.7315,2.7275,2.7275,14
20170501|2017-01-24 19:00,25,2.72,2.721,2.71,2.7145,423
20170501|2017-01-24 19:30,25,2.714,2.721,2.714,2.716,233
20170501|2017-01-24 20:00,25,2.7165,2.7165,2.7125,2.7125,36
20170501|2017-01-24 20:30,25,2.7095,2.712,2.706,2.712,212
20170501|2017-01-24 21:00,25,2.715,2.715,2.7125,2.713,30
20170501|2017-01-24 21:30,25,2.7135,2.7135,2.713,2.713,22
20170501|2017-01-24 22:00,25,2.714,2.7145,2.714,2.7145,5
20170501|2017-01-24 22:30,25,2.7145,2.7175,2.7145,2.7175,12
20170501|2017-01-24 23:00,25,2.718,2.718,2.715,2.715,8
20170501|2017-01-24 23:30,25,2.714,2.715,2.711,2.7135,120
20170501|2017-01-25 00:00,25,2.7145,2.715,2.71,2.71,6
20170501|2017-01-25 00:30,25,2.71,2.71,2.71,2.71,1
20170501|2017-01-25 01:00,25,2.718,2.72,2.7155,2.72,56
20170501|2017-01-25 01:30,25,2.721,2.728,2.718,2.728,9
20170501|2017-01-25 02:00,25,2.7235,2.73,2.7235,2.73,4
20170501|2017-01-25 02:30,25,2.7265,2.727,2.7205,2.724,64
20170501|2017-01-25 03:00,25,2.724,2.725,2.712,2.712,34
20170501|2017-01-25 03:30,25,2.715,2.7195,2.706,2.706,87
20170501|2017-01-25 04:00,25,2.7075,2.7105,2.7035,2.708,7
20170501|2017-01-25 04:30,25,2.7115,2.7135,2.709,2.711,74
20170501|2017-01-25 05:00,25,2.709,2.7095,2.698,2.7035,245
20170501|2017-01-25 05:30,25,2.703,2.7065,2.7015,2.7065,36
20170501|2017-01-25 06:00,25,2.7005,2.705,2.7005,2.701,49
20170501|2017-01-25 06:30,25,2.7015,2.704,2.694,2.6985,83
20170501|2017-01-25 07:00,25,2.701,2.7115,2.701,2.708,253
20170501|2017-01-25 07:30,25,2.709,2.7145,2.707,2.711,205
20170501|2017-01-25 08:00,25,2.7115,2.7115,2.6985,2.7025,214
20170501|2017-01-25 08:30,25,2.7035,2.7215,2.7025,2.7215,193
20170501|2017-01-25 09:00,25,2.722,2.732,2.7185,2.7195,331
20170501|2017-01-25 09:30,25,2.7185,2.7235,2.711,2.7155,295
20170501|2017-01-25 10:00,25,2.715,2.72,2.7115,2.7185,170
20170501|2017-01-25 10:30,25,2.719,2.721,2.7155,2.7185,56
20170501|2017-01-25 11:00,25,2.7195,2.7205,2.716,2.717,99
20170501|2017-01-25 11:30,25,2.7155,2.72,2.7155,2.7195,174
20170501|2017-01-25 12:00,25,2.7195,2.7195,2.716,2.717,46
20170501|2017-01-25 12:30,25,2.7175,2.7195,2.7175,2.719,128
20170501|2017-01-25 13:00,25,2.718,2.718,2.7145,2.718,14
20170501|2017-01-25 13:30,25,2.717,2.7175,2.717,2.7175,4
20170501|2017-01-25 14:00,25,2.718,2.72,2.718,2.72,10
20170501|2017-01-25 14:30,25,2.7205,2.725,2.7205,2.723,46
20170501|2017-01-25 15:00,25,2.723,2.724,2.7215,2.7215,22
20170501|2017-01-25 15:30,25,2.721,2.7235,2.721,2.7235,6
20170501|2017-01-25 17:00,26,2.7235,2.724,2.7235,2.724,3
20170501|2017-01-25 17:30,26,2.722,2.722,2.722,2.722,1
20170501|2017-01-25 18:00,26,2.724,2.727,2.723,2.7265,8
20170501|2017-01-25 18:30,26,2.7245,2.7245,2.7245,2.7245,1
20170501|2017-01-25 19:00,26,2.7235,2.727,2.722,2.722,15
20170501|2017-01-25 19:30,26,2.725,2.725,2.719,2.719,5
20170501|2017-01-25 20:00,26,2.7205,2.7205,2.72,2.72,2
20170501|2017-01-25 20:30,26,2.72,2.721,2.7155,2.7165,21
20170501|2017-01-25 21:00,26,2.7155,2.7155,2.714,2.7155,105
20170501|2017-01-25 22:00,26,2.7185,2.7185,2.7185,2.7185,1
20170501|2017-01-25 23:30,26,2.723,2.73,2.722,2.728,134
20170501|2017-01-26 00:00,26,2.727,2.7325,2.727,2.732,54
20170501|2017-01-26 00:30,26,2.733,2.738,2.729,2.729,420
20170501|2017-01-26 01:00,26,2.7295,2.73,2.728,2.73,40
20170501|2017-01-26 01:30,26,2.7295,2.734,2.7295,2.734,2
20170501|2017-01-26 02:00,26,2.7265,2.7265,2.7265,2.7265,1
20170501|2017-01-26 02:30,26,2.7245,2.7245,2.7165,2.718,36
20170501|2017-01-26 03:00,26,2.7175,2.72,2.7165,2.72,29
20170501|2017-01-26 03:30,26,2.721,2.721,2.7165,2.717,11
20170501|2017-01-26 04:00,26,2.7255,2.7255,2.725,2.7255,8
20170501|2017-01-26 04:30,26,2.724,2.728,2.72,2.728,16
20170501|2017-01-26 05:00,26,2.727,2.727,2.722,2.7235,26
20170501|2017-01-26 05:30,26,2.7225,2.7225,2.7175,2.7205,20
20170501|2017-01-26 06:00,26,2.721,2.721,2.7085,2.7085,68
20170501|2017-01-26 06:30,26,2.709,2.712,2.7055,2.71,87
20170501|2017-01-26 07:00,26,2.7115,2.7115,2.702,2.709,76
20170501|2017-01-26 07:30,26,2.709,2.7155,2.707,2.7085,66
20170501|2017-01-26 08:00,26,2.708,2.709,2.7015,2.708,92
20170501|2017-01-26 08:30,26,2.7075,2.715,2.706,2.71,66
20170501|2017-01-26 09:00,26,2.711,2.713,2.705,2.708,87
20170501|2017-01-26 09:30,26,2.708,2.7115,2.704,2.704,81
20170501|2017-01-26 10:00,26,2.7045,2.706,2.6595,2.674,710
20170501|2017-01-26 10:30,26,2.6735,2.6815,2.6735,2.6775,261
20170501|2017-01-26 11:00,26,2.679,2.684,2.6785,2.679,100
20170501|2017-01-26 11:30,26,2.678,2.683,2.674,2.683,215
20170501|2017-01-26 12:00,26,2.682,2.6825,2.6795,2.6795,57
20170501|2017-01-26 12:30,26,2.68,2.6805,2.6745,2.6745,20
20170501|2017-01-26 13:00,26,2.6765,2.6785,2.676,2.678,20
20170501|2017-01-26 13:30,26,2.679,2.679,2.6775,2.6785,68
20170501|2017-01-26 14:00,26,2.675,2.677,2.6745,2.677,31
20170501|2017-01-26 14:30,26,2.678,2.678,2.6765,2.6775,8
20170501|2017-01-26 15:00,26,2.6775,2.6775,2.674,2.674,4
20170501|2017-01-26 15:30,26,2.672,2.6725,2.67,2.67,10
20170501|2017-01-26 17:00,27,2.67,2.674,2.67,2.674,10
20170501|2017-01-26 18:30,27,2.67,2.67,2.669,2.669,8
20170501|2017-01-26 19:00,27,2.669,2.67,2.669,2.67,2
20170501|2017-01-26 19:30,27,2.6755,2.6795,2.6755,2.6795,6
20170501|2017-01-26 20:00,27,2.6745,2.6745,2.672,2.672,6
20170501|2017-01-26 20:30,27,2.6695,2.6695,2.6695,2.6695,1
20170501|2017-01-26 21:00,27,2.6725,2.6725,2.6725,2.6725,1
20170501|2017-01-26 22:00,27,2.673,2.673,2.673,2.673,1
20170501|2017-01-26 22:30,27,2.6745,2.6745,2.6735,2.6735,4
20170501|2017-01-26 23:00,27,2.673,2.673,2.673,2.673,1
20170501|2017-01-26 23:30,27,2.6725,2.6725,2.6725,2.6725,1
20170501|2017-01-27 00:00,27,2.6705,2.6705,2.6705,2.6705,1
20170501|2017-01-27 00:30,27,2.6635,2.6675,2.663,2.6675,3
20170501|2017-01-27 01:00,27,2.6675,2.669,2.667,2.669,6
20170501|2017-01-27 01:30,27,2.6705,2.6825,2.6705,2.6795,84
20170501|2017-01-27 02:00,27,2.6785,2.6785,2.6735,2.676,7
20170501|2017-01-27 02:30,27,2.6755,2.6795,2.6755,2.678,8
20170501|2017-01-27 03:00,27,2.6785,2.6825,2.6765,2.677,16
20170501|2017-01-27 03:30,27,2.68,2.682,2.6795,2.682,15
20170501|2017-01-27 04:00,27,2.6825,2.6825,2.678,2.679,4
20170501|2017-01-27 04:30,27,2.6795,2.6855,2.679,2.682,26
20170501|2017-01-27 05:00,27,2.684,2.688,2.684,2.687,21
20170501|2017-01-27 05:30,27,2.686,2.692,2.686,2.689,35
20170501|2017-01-27 06:00,27,2.6835,2.6895,2.6835,2.6895,4
20170501|2017-01-27 06:30,27,2.689,2.689,2.68,2.6815,72
20170501|2017-01-27 07:00,27,2.683,2.6855,2.6765,2.6825,116
20170501|2017-01-27 07:30,27,2.684,2.684,2.681,2.683,25
20170501|2017-01-27 08:00,27,2.6845,2.6875,2.677,2.6775,42
20170501|2017-01-27 08:30,27,2.68,2.6805,2.6725,2.6755,103
20170501|2017-01-27 09:00,27,2.6765,2.682,2.673,2.677,69
20170501|2017-01-27 09:30,27,2.6765,2.685,2.676,2.6815,202
20170501|2017-01-27 10:00,27,2.6815,2.6995,2.6815,2.6995,353
20170501|2017-01-27 10:30,27,2.7,2.7005,2.69,2.696,211
20170501|2017-01-27 11:00,27,2.697,2.698,2.6945,2.6955,91
20170501|2017-01-27 11:30,27,2.698,2.7,2.6965,2.699,299
20170501|2017-01-27 12:00,27,2.6995,2.6995,2.696,2.6965,18
20170501|2017-01-27 12:30,27,2.697,2.698,2.697,2.698,11
20170501|2017-01-27 13:00,27,2.699,2.699,2.697,2.6985,23
20170501|2017-01-27 13:30,27,2.7,2.7005,2.699,2.699,21
20170501|2017-01-27 14:00,27,2.699,2.699,2.6975,2.6975,30
20170501|2017-01-27 14:30,27,2.698,2.699,2.698,2.699,12
20170501|2017-01-27 15:00,27,2.698,2.6995,2.698,2.6995,12
20170501|2017-01-27 15:30,27,2.6995,2.7055,2.6995,2.7055,23
20170501|2017-01-29 17:00,30,2.7055,2.713,2.7055,2.713,21
20170501|2017-01-29 18:30,30,2.7035,2.7035,2.701,2.701,2
20170501|2017-01-29 19:00,30,2.7015,2.7015,2.695,2.6975,6
20170501|2017-01-29 19:30,30,2.6985,2.7,2.6985,2.7,9
20170501|2017-01-29 20:00,30,2.6995,2.6995,2.6995,2.6995,1
20170501|2017-01-29 20:30,30,2.701,2.7015,2.7005,2.7005,3
20170501|2017-01-29 21:30,30,2.6975,2.6975,2.697,2.697,2
20170501|2017-01-29 22:00,30,2.6945,2.6975,2.6945,2.6975,2
20170501|2017-01-29 22:30,30,2.6975,2.6975,2.697,2.697,3
20170501|2017-01-29 23:00,30,2.6965,2.6975,2.695,2.695,8
20170501|2017-01-29 23:30,30,2.694,2.6945,2.692,2.694,14
20170501|2017-01-30 00:00,30,2.693,2.6935,2.693,2.693,4
20170501|2017-01-30 00:30,30,2.693,2.693,2.693,2.693,1
20170501|2017-01-30 01:00,30,2.6955,2.6955,2.6955,2.6955,2
20170501|2017-01-30 01:30,30,2.6965,2.7045,2.6965,2.7045,17
20170501|2017-01-30 02:00,30,2.704,2.704,2.6955,2.6955,9
20170501|2017-01-30 03:00,30,2.703,2.703,2.7005,2.7005,9
20170501|2017-01-30 03:30,30,2.6995,2.701,2.6995,2.701,4
20170501|2017-01-30 04:00,30,2.6995,2.6995,2.6925,2.6925,11
20170501|2017-01-30 04:30,30,2.693,2.6965,2.693,2.695,14
20170501|2017-01-30 05:00,30,2.695,2.695,2.6935,2.6935,6
20170501|2017-01-30 05:30,30,2.689,2.689,2.6845,2.688,25
20170501|2017-01-30 06:00,30,2.687,2.688,2.687,2.688,6
20170501|2017-01-30 06:30,30,2.689,2.691,2.6745,2.6775,39
20170501|2017-01-30 07:00,30,2.6785,2.679,2.6605,2.676,145
20170501|2017-01-30 07:30,30,2.678,2.6885,2.678,2.688,110
20170501|2017-01-30 08:00,30,2.6855,2.686,2.6825,2.6825,42
20170501|2017-01-30 08:30,30,2.6825,2.687,2.669,2.6705,242
20170501|2017-01-30 09:00,30,2.671,2.673,2.6635,2.664,135
20170501|2017-01-30 09:30,30,2.664,2.664,2.644,2.652,409
20170501|2017-01-30 10:00,30,2.652,2.6625,2.648,2.6585,171
20170501|2017-01-30 10:30,30,2.6585,2.6605,2.6545,2.6605,120
20170501|2017-01-30 11:00,30,2.661,2.665,2.66,2.665,23
20170501|2017-01-30 11:30,30,2.665,2.669,2.663,2.6675,230
20170501|2017-01-30 12:00,30,2.667,2.671,2.667,2.67,54
20170501|2017-01-30 12:30,30,2.671,2.678,2.671,2.674,88
20170501|2017-01-30 13:00,30,2.6745,2.676,2.6745,2.676,7
20170501|2017-01-30 13:30,30,2.678,2.6795,2.6775,2.6785,20
20170501|2017-01-30 14:00,30,2.6765,2.6765,2.6765,2.6765,5
20170501|2017-01-30 14:30,30,2.6775,2.6775,2.676,2.677,7
20170501|2017-01-30 15:00,30,2.678,2.68,2.678,2.68,7
20170501|2017-01-30 15:30,30,2.68,2.68,2.6775,2.678,19
20170501|2017-01-30 17:00,31,2.6805,2.6805,2.679,2.679,8
20170501|2017-01-30 17:30,31,2.678,2.678,2.678,2.678,1
20170501|2017-01-30 18:00,31,2.676,2.676,2.676,2.676,2
20170501|2017-01-30 18:30,31,2.679,2.68,2.679,2.68,12
20170501|2017-01-30 19:00,31,2.675,2.678,2.6745,2.6775,8
20170501|2017-01-30 22:00,31,2.673,2.674,2.673,2.673,5
20170501|2017-01-30 22:30,31,2.672,2.672,2.671,2.671,8
20170501|2017-01-31 00:00,31,2.676,2.6765,2.6755,2.6755,6
20170501|2017-01-31 00:30,31,2.6765,2.677,2.6765,2.677,5
20170501|2017-01-31 01:00,31,2.6785,2.6795,2.6785,2.6795,5
20170501|2017-01-31 01:30,31,2.6835,2.684,2.676,2.6775,23
20170501|2017-01-31 02:00,31,2.6805,2.69,2.6805,2.686,36
20170501|2017-01-31 02:30,31,2.6855,2.687,2.6845,2.687,43
20170501|2017-01-31 03:00,31,2.6855,2.701,2.6845,2.699,197
20170501|2017-01-31 03:30,31,2.698,2.7085,2.698,2.708,61
20170501|2017-01-31 04:00,31,2.7065,2.718,2.706,2.708,126
20170501|2017-01-31 04:30,31,2.707,2.709,2.704,2.704,147
20170501|2017-01-31 05:00,31,2.7065,2.7065,2.7035,2.7035,18
20170501|2017-01-31 05:30,31,2.704,2.709,2.704,2.709,117
20170501|2017-01-31 06:00,31,2.7075,2.71,2.7045,2.7075,13
20170501|2017-01-31 06:30,31,2.705,2.716,2.705,2.7095,163
20170501|2017-01-31 07:00,31,2.7145,2.72,2.713,2.713,87
20170501|2017-01-31 07:30,31,2.7135,2.723,2.7135,2.717,196
20170501|2017-01-31 08:00,31,2.717,2.7225,2.717,2.7215,312
20170501|2017-01-31 08:30,31,2.7215,2.7275,2.7065,2.7145,366
20170501|2017-01-31 09:00,31,2.716,2.72,2.711,2.7195,144
20170501|2017-01-31 09:30,31,2.7205,2.7205,2.709,2.7105,141
20170501|2017-01-31 10:00,31,2.712,2.7265,2.712,2.7265,362
20170501|2017-01-31 10:30,31,2.726,2.74,2.7255,2.736,352
20170501|2017-01-31 11:00,31,2.7355,2.7475,2.735,2.7365,227
20170501|2017-01-31 11:30,31,2.7365,2.741,2.7335,2.738,184
20170501|2017-01-31 12:00,31,2.738,2.738,2.733,2.7335,63
20170501|2017-01-31 12:30,31,2.7335,2.736,2.7335,2.7345,364
20170501|2017-01-31 13:00,31,2.735,2.736,2.7335,2.735,44
20170501|2017-01-31 13:30,31,2.736,2.736,2.7345,2.736,35
20170501|2017-01-31 14:00,31,2.736,2.737,2.736,2.7365,57
20170501|2017-01-31 14:30,31,2.7365,2.737,2.736,2.736,59
20170501|2017-01-31 15:00,31,2.737,2.738,2.7355,2.7365,40
20170501|2017-01-31 15:30,31,2.736,2.7365,2.7345,2.7365,27
20170501|2017-01-31 17:00,1,2.7385,2.7425,2.7355,2.7415,17
20170501|2017-01-31 17:30,1,2.741,2.741,2.7385,2.7385,5
20170501|2017-01-31 18:00,1,2.7385,2.7385,2.7385,2.7385,1
20170501|2017-01-31 18:30,1,2.7325,2.7325,2.7325,2.7325,1
20170501|2017-01-31 19:00,1,2.729,2.73,2.727,2.73,9
20170501|2017-01-31 19:30,1,2.729,2.73,2.729,2.73,10
20170501|2017-01-31 20:00,1,2.731,2.732,2.731,2.7315,6
20170501|2017-01-31 20:30,1,2.7335,2.736,2.7335,2.736,9
20170501|2017-01-31 21:00,1,2.7345,2.736,2.7345,2.736,5
20170501|2017-01-31 21:30,1,2.736,2.736,2.734,2.734,4
20170501|2017-01-31 22:00,1,2.7315,2.7325,2.7315,2.7325,2
20170501|2017-01-31 22:30,1,2.7345,2.7345,2.7335,2.7335,4
20170501|2017-01-31 23:00,1,2.7325,2.7335,2.7325,2.7335,2
20170501|2017-02-01 00:00,1,2.7355,2.7355,2.732,2.732,5
20170501|2017-02-01 00:30,1,2.7335,2.7335,2.73,2.73,2
20170501|2017-02-01 01:00,1,2.7335,2.738,2.733,2.737,59
20170501|2017-02-01 01:30,1,2.737,2.7485,2.737,2.74,60
20170501|2017-02-01 02:00,1,2.739,2.7405,2.7255,2.728,71
20170501|2017-02-01 02:30,1,2.7265,2.7275,2.7195,2.7255,50
20170501|2017-02-01 03:00,1,2.7255,2.7265,2.722,2.723,152
20170501|2017-02-01 03:30,1,2.724,2.724,2.716,2.717,133
20170501|2017-02-01 04:00,1,2.7165,2.721,2.7165,2.7185,112
20170501|2017-02-01 04:30,1,2.7195,2.724,2.7195,2.724,80
20170501|2017-02-01 05:00,1,2.7225,2.726,2.7225,2.723,33
20170501|2017-02-01 05:30,1,2.7215,2.7225,2.7195,2.7215,35
20170501|2017-02-01 06:00,1,2.721,2.7245,2.7205,2.722,181
20170501|2017-02-01 06:30,1,2.7225,2.725,2.7185,2.724,337
20170501|2017-02-01 07:00,1,2.725,2.7375,2.7235,2.7355,256
20170501|2017-02-01 07:30,1,2.7355,2.7355,2.7265,2.7305,149
20170501|2017-02-01 08:00,1,2.731,2.7345,2.729,2.7325,162
20170501|2017-02-01 08:30,1,2.733,2.735,2.7315,2.7335,137
20170501|2017-02-01 09:00,1,2.7335,2.7345,2.7235,2.7255,292
20170501|2017-02-01 09:30,1,2.7255,2.7305,2.717,2.7275,628
20170501|2017-02-01 10:00,1,2.728,2.7295,2.721,2.7215,281
20170501|2017-02-01 10:30,1,2.72,2.726,2.717,2.7225,142
20170501|2017-02-01 11:00,1,2.72,2.7235,2.72,2.722,94
20170501|2017-02-01 11:30,1,2.7225,2.7245,2.72,2.7225,149
20170501|2017-02-01 12:00,1,2.723,2.724,2.722,2.722,52
20170501|2017-02-01 12:30,1,2.7235,2.7235,2.7215,2.723,23
20170501|2017-02-01 13:00,1,2.72,2.731,2.72,2.7285,66
20170501|2017-02-01 13:30,1,2.7275,2.7275,2.724,2.724,16
20170501|2017-02-01 14:00,1,2.7255,2.726,2.7235,2.7255,17
20170501|2017-02-01 14:30,1,2.7255,2.726,2.7225,2.7225,31
20170501|2017-02-01 15:00,1,2.723,2.724,2.723,2.723,6
20170501|2017-02-01 15:30,1,2.7235,2.7235,2.7225,2.7225,7
20170501|2017-02-01 17:00,2,2.728,2.728,2.724,2.7245,11
20170501|2017-02-01 17:30,2,2.7245,2.7245,2.723,2.723,10
20170501|2017-02-01 18:00,2,2.723,2.727,2.723,2.727,2
20170501|2017-02-01 18:30,2,2.728,2.7305,2.7275,2.7285,46
20170501|2017-02-01 19:00,2,2.733,2.7335,2.733,2.7335,3
20170501|2017-02-01 19:30,2,2.728,2.728,2.728,2.728,1
20170501|2017-02-01 20:00,2,2.7265,2.729,2.7265,2.729,5
20170501|2017-02-01 20:30,2,2.7325,2.7325,2.732,2.732,2
20170501|2017-02-01 21:00,2,2.7335,2.734,2.7335,2.734,2
20170501|2017-02-01 21:30,2,2.7335,2.7335,2.733,2.733,2
20170501|2017-02-01 22:00,2,2.733,2.734,2.733,2.734,8
20170501|2017-02-01 22:30,2,2.7325,2.7325,2.7325,2.7325,2
20170501|2017-02-01 23:00,2,2.7325,2.7335,2.7325,2.7335,3
20170501|2017-02-01 23:30,2,2.733,2.7345,2.733,2.7345,26
20170501|2017-02-02 00:00,2,2.7295,2.7295,2.7255,2.7255,4
20170501|2017-02-02 00:30,2,2.727,2.727,2.727,2.727,2
20170501|2017-02-02 01:00,2,2.7275,2.7275,2.723,2.723,4
20170501|2017-02-02 01:30,2,2.7265,2.7265,2.72,2.723,6
20170501|2017-02-02 02:00,2,2.7255,2.7275,2.725,2.7275,5
20170501|2017-02-02 02:30,2,2.73,2.731,2.7295,2.7295,60
20170501|2017-02-02 03:00,2,2.73,2.73,2.725,2.725,42
20170501|2017-02-02 03:30,2,2.72,2.72,2.718,2.718,4
20170501|2017-02-02 04:00,2,2.725,2.725,2.725,2.725,1
20170501|2017-02-02 04:30,2,2.7255,2.7255,2.722,2.722,66
20170501|2017-02-02 05:00,2,2.72,2.72,2.713,2.7155,93
20170501|2017-02-02 05:30,2,2.7185,2.72,2.7185,2.7185,126
20170501|2017-02-02 06:00,2,2.717,2.7175,2.7065,2.707,55
20170501|2017-02-02 06:30,2,2.71,2.71,2.6995,2.7,218
20170501|2017-02-02 07:00,2,2.7,2.711,2.7,2.7055,159
20170501|2017-02-02 07:30,2,2.7065,2.7065,2.68,2.684,362
20170501|2017-02-02 08:00,2,2.683,2.6845,2.676,2.682,355
20170501|2017-02-02 08:30,2,2.6825,2.69,2.6815,2.686,292
20170501|2017-02-02 09:00,2,2.6875,2.6915,2.6795,2.6865,101
20170501|2017-02-02 09:30,2,2.6875,2.6975,2.6875,2.691,173
20170501|2017-02-02 10:00,2,2.692,2.694,2.689,2.69,155
20170501|2017-02-02 10:30,2,2.6895,2.693,2.687,2.69,262
20170501|2017-02-02 11:00,2,2.6915,2.694,2.687,2.694,114
20170501|2017-02-02 11:30,2,2.6945,2.6995,2.6925,2.698,228
20170501|2017-02-02 12:00,2,2.699,2.699,2.695,2.6975,72
20170501|2017-02-02 12:30,2,2.698,2.701,2.698,2.7,31
20170501|2017-02-02 13:00,2,2.6975,2.6975,2.6965,2.6965,3
20170501|2017-02-02 13:30,2,2.696,2.6975,2.696,2.6975,7
20170501|2017-02-02 14:00,2,2.6955,2.6955,2.6955,2.6955,1
20170501|2017-02-02 14:30,2,2.698,2.698,2.6965,2.6965,11
20170501|2017-02-02 15:00,2,2.6965,2.6965,2.6965,2.6965,2
20170501|2017-02-02 15:30,2,2.6965,2.6965,2.6945,2.6945,12
20170501|2017-02-02 17:00,3,2.693,2.697,2.693,2.6955,5
20170501|2017-02-02 17:30,3,2.696,2.696,2.696,2.696,6
20170501|2017-02-02 18:00,3,2.696,2.696,2.696,2.696,3
20170501|2017-02-02 18:30,3,2.7,2.705,2.7,2.7015,64
20170501|2017-02-02 19:00,3,2.702,2.702,2.6855,2.691,62
20170501|2017-02-02 19:30,3,2.687,2.687,2.678,2.678,18
20170501|2017-02-02 20:00,3,2.6765,2.6765,2.661,2.6635,108
20170501|2017-02-02 20:30,3,2.6625,2.6645,2.657,2.66,27
20170501|2017-02-02 21:00,3,2.6595,2.6595,2.6535,2.655,581
20170501|2017-02-02 21:30,3,2.652,2.6575,2.6515,2.6575,19
20170501|2017-02-02 22:00,3,2.658,2.661,2.658,2.6605,17
20170501|2017-02-02 22:30,3,2.6605,2.661,2.6605,2.661,7
20170501|2017-02-02 23:00,3,2.661,2.6615,2.6605,2.661,20
20170501|2017-02-02 23:30,3,2.66,2.666,2.66,2.666,48
20170501|2017-02-03 00:00,3,2.6635,2.667,2.659,2.659,90
20170501|2017-02-03 00:30,3,2.66,2.6635,2.66,2.6635,9
20170501|2017-02-03 01:00,3,2.6655,2.667,2.6635,2.666,15
20170501|2017-02-03 01:30,3,2.666,2.6695,2.666,2.6665,18
20170501|2017-02-03 02:00,3,2.665,2.665,2.659,2.659,5
20170501|2017-02-03 02:30,3,2.6585,2.664,2.6585,2.664,13
20170501|2017-02-03 03:00,3,2.6645,2.6695,2.6645,2.6685,141
20170501|2017-02-03 03:30,3,2.669,2.669,2.6615,2.6635,40
20170501|2017-02-03 04:00,3,2.6625,2.665,2.6625,2.6645,9
20170501|2017-02-03 04:30,3,2.663,2.666,2.6625,2.666,116
20170501|2017-02-03 05:00,3,2.668,2.6755,2.6675,2.6755,36
20170501|2017-02-03 05:30,3,2.6745,2.6765,2.6745,2.676,15
20170501|2017-02-03 06:00,3,2.6725,2.675,2.6685,2.6705,17
20170501|2017-02-03 06:30,3,2.6695,2.671,2.6665,2.6665,53
20170501|2017-02-03 07:00,3,2.6665,2.671,2.6585,2.6685,336
20170501|2017-02-03 07:30,3,2.667,2.6725,2.65,2.6545,471
20170501|2017-02-03 08:00,3,2.6545,2.6595,2.646,2.65,253
20170501|2017-02-03 08:30,3,2.65,2.653,2.6465,2.652,723
20170501|2017-02-03 09:00,3,2.652,2.6615,2.652,2.658,197
20170501|2017-02-03 09:30,3,2.66,2.6635,2.649,2.651,215
20170501|2017-02-03 10:00,3,2.65,2.651,2.6365,2.6405,418
20170501|2017-02-03 10:30,3,2.639,2.639,2.6335,2.637,99
20170501|2017-02-03 11:00,3,2.6335,2.634,2.626,2.6305,345
20170501|2017-02-03 11:30,3,2.631,2.635,2.628,2.628,258
20170501|2017-02-03 12:00,3,2.629,2.6335,2.629,2.6325,70
20170501|2017-02-03 12:30,3,2.6315,2.632,2.6305,2.631,69
20170501|2017-02-03 13:00,3,2.6315,2.632,2.6305,2.6315,8
20170501|2017-02-03 13:30,3,2.6315,2.6345,2.631,2.634,31
20170501|2017-02-03 14:00,3,2.6335,2.6335,2.6335,2.6335,2
20170501|2017-02-03 14:30,3,2.633,2.633,2.63,2.63,8
20170501|2017-02-03 15:00,3,2.6305,2.6315,2.6295,2.6295,27
20170501|2017-02-03 15:30,3,2.63,2.6305,2.629,2.6305,36
20170501|2017-02-05 17:00,6,2.633,2.6365,2.631,2.6345,20
20170501|2017-02-05 17:30,6,2.632,2.632,2.632,2.632,1
20170501|2017-02-05 18:00,6,2.6335,2.6335,2.6335,2.6335,1
20170501|2017-02-05 18:30,6,2.632,2.633,2.632,2.633,3
20170501|2017-02-05 19:00,6,2.6325,2.647,2.6325,2.643,372
20170501|2017-02-05 19:30,6,2.646,2.6485,2.6425,2.6435,60
20170501|2017-02-05 20:00,6,2.6435,2.644,2.6395,2.6395,6
20170501|2017-02-05 20:30,6,2.644,2.6485,2.6435,2.6475,32
20170501|2017-02-05 21:00,6,2.6465,2.6515,2.646,2.649,83
20170501|2017-02-05 21:30,6,2.6475,2.649,2.647,2.649,14
20170501|2017-02-05 22:00,6,2.648,2.648,2.6465,2.647,15
20170501|2017-02-05 22:30,6,2.6465,2.6465,2.645,2.645,19
20170501|2017-02-05 23:00,6,2.646,2.649,2.646,2.6485,7
20170501|2017-02-05 23:30,6,2.648,2.649,2.6465,2.648,11
20170501|2017-02-06 00:00,6,2.6445,2.6465,2.644,2.644,28
20170501|2017-02-06 00:30,6,2.6425,2.6445,2.642,2.6445,32
20170501|2017-02-06 01:00,6,2.6425,2.6435,2.6375,2.6385,31
20170501|2017-02-06 01:30,6,2.638,2.646,2.638,2.646,28
20170501|2017-02-06 02:00,6,2.644,2.644,2.642,2.644,14
20170501|2017-02-06 02:30,6,2.6425,2.643,2.642,2.643,3
20170501|2017-02-06 03:00,6,2.6465,2.6565,2.646,2.655,32
20170501|2017-02-06 03:30,6,2.655,2.6565,2.653,2.655,24
20170501|2017-02-06 04:00,6,2.654,2.654,2.6525,2.654,24
20170501|2017-02-06 04:30,6,2.6545,2.6545,2.6505,2.6505,4
20170501|2017-02-06 05:00,6,2.649,2.653,2.649,2.651,12
20170501|2017-02-06 05:30,6,2.6505,2.6505,2.6425,2.643,40
20170501|2017-02-06 06:30,6,2.6435,2.6455,2.6435,2.6455,3
20170501|2017-02-06 07:00,6,2.6485,2.6535,2.6415,2.644,190
20170501|2017-02-06 07:30,6,2.645,2.6535,2.642,2.6525,137
20170501|2017-02-06 08:00,6,2.652,2.6545,2.6475,2.6535,137
20170501|2017-02-06 08:30,6,2.6545,2.666,2.6545,2.658,400
20170501|2017-02-06 09:00,6,2.6575,2.66,2.6545,2.6595,47
20170501|2017-02-06 09:30,6,2.6585,2.6615,2.657,2.6595,164
20170501|2017-02-06 10:00,6,2.66,2.6705,2.66,2.6685,324
20170501|2017-02-06 10:30,6,2.6685,2.6685,2.6615,2.668,106
20170501|2017-02-06 11:00,6,2.6665,2.6665,2.6625,2.663,37
20170501|2017-02-06 11:30,6,2.664,2.6675,2.6635,2.665,93
20170501|2017-02-06 12:00,6,2.6645,2.667,2.664,2.6645,47
20170501|2017-02-06 12:30,6,2.664,2.666,2.6635,2.666,25
20170501|2017-02-06 13:00,6,2.6645,2.665,2.663,2.664,23
20170501|2017-02-06 13:30,6,2.662,2.664,2.662,2.662,41
20170501|2017-02-06 14:00,6,2.6635,2.665,2.6615,2.6625,23
20170501|2017-02-06 14:30,6,2.6635,2.664,2.6635,2.6635,7
20170501|2017-02-06 15:00,6,2.6625,2.665,2.6625,2.6635,10
20170501|2017-02-06 15:30,6,2.6645,2.6655,2.6635,2.6655,41
20170501|2017-02-06 17:00,7,2.6655,2.6655,2.6625,2.6625,3
20170501|2017-02-06 18:30,7,2.6635,2.6635,2.663,2.663,3
20170501|2017-02-06 19:00,7,2.663,2.663,2.658,2.658,17
20170501|2017-02-06 19:30,7,2.6575,2.662,2.657,2.662,38
20170501|2017-02-06 20:00,7,2.66,2.66,2.658,2.658,6
20170501|2017-02-06 20:30,7,2.659,2.66,2.657,2.6575,17
20170501|2017-02-06 21:00,7,2.657,2.657,2.6525,2.6545,20
20170501|2017-02-06 21:30,7,2.654,2.6545,2.653,2.654,22
20170501|2017-02-06 22:00,7,2.652,2.652,2.652,2.652,4
20170501|2017-02-06 22:30,7,2.654,2.654,2.6505,2.652,31
20170501|2017-02-06 23:00,7,2.654,2.6545,2.654,2.6545,2
20170501|2017-02-06 23:30,7,2.653,2.6585,2.653,2.6575,25
20170501|2017-02-07 00:00,7,2.66,2.67,2.66,2.6665,71
20170501|2017-02-07 00:30,7,2.6655,2.667,2.6615,2.6615,48
20170501|2017-02-07 01:00,7,2.659,2.659,2.655,2.655,34
20170501|2017-02-07 01:30,7,2.6555,2.6555,2.65,2.65,45
20170501|2017-02-07 02:00,7,2.6495,2.6495,2.639,2.649,124
20170501|2017-02-07 02:30,7,2.6475,2.6525,2.6475,2.6525,14
20170501|2017-02-07 03:00,7,2.6485,2.6485,2.6425,2.6425,11
20170501|2017-02-07 03:30,7,2.6425,2.6435,2.641,2.642,9
20170501|2017-02-07 04:00,7,2.6465,2.648,2.6465,2.648,2
20170501|2017-02-07 04:30,7,2.648,2.6555,2.648,2.6555,20
20170501|2017-02-07 05:00,7,2.6525,2.6545,2.6505,2.651,30
20170501|2017-02-07 05:30,7,2.651,2.6545,2.649,2.6545,45
20170501|2017-02-07 06:00,7,2.654,2.654,2.65,2.653,70
20170501|2017-02-07 06:30,7,2.6525,2.656,2.651,2.651,88
20170501|2017-02-07 07:00,7,2.6515,2.6535,2.643,2.6525,168
20170501|2017-02-07 07:30,7,2.6515,2.652,2.6485,2.652,26
20170501|2017-02-07 08:00,7,2.653,2.6565,2.648,2.6565,177
20170501|2017-02-07 08:30,7,2.657,2.6655,2.6555,2.6585,220
20170501|2017-02-07 09:00,7,2.6575,2.659,2.652,2.6575,146
20170501|2017-02-07 09:30,7,2.6565,2.6565,2.6495,2.6505,75
20170501|2017-02-07 10:00,7,2.6505,2.652,2.6455,2.65,149
20170501|2017-02-07 10:30,7,2.65,2.6505,2.642,2.642,282
20170501|2017-02-07 11:00,7,2.642,2.6465,2.642,2.645,24
20170501|2017-02-07 11:30,7,2.645,2.647,2.6415,2.645,267
20170501|2017-02-07 12:00,7,2.6455,2.648,2.6445,2.6445,132
20170501|2017-02-07 12:30,7,2.646,2.648,2.646,2.648,26
20170501|2017-02-07 13:00,7,2.646,2.646,2.6455,2.6455,4
20170501|2017-02-07 13:30,7,2.646,2.646,2.645,2.6455,8
20170501|2017-02-07 14:00,7,2.6475,2.6475,2.6455,2.6455,13
20170501|2017-02-07 14:30,7,2.6475,2.6485,2.6465,2.6485,19
20170501|2017-02-07 15:00,7,2.6485,2.6485,2.6475,2.6475,11
20170501|2017-02-07 15:30,7,2.6465,2.651,2.644,2.65,37
20170501|2017-02-07 17:00,8,2.652,2.6525,2.6495,2.6495,4
20170501|2017-02-07 17:30,8,2.6515,2.6515,2.65,2.65,5
20170501|2017-02-07 18:00,8,2.65,2.6505,2.65,2.6505,3
20170501|2017-02-07 18:30,8,2.652,2.652,2.648,2.6495,11
20170501|2017-02-07 19:00,8,2.647,2.662,2.647,2.662,137
20170501|2017-02-07 19:30,8,2.6625,2.683,2.659,2.6825,214
20170501|2017-02-07 20:00,8,2.683,2.6875,2.68,2.681,106
20170501|2017-02-07 20:30,8,2.6815,2.6845,2.6775,2.6795,94
20170501|2017-02-07 21:00,8,2.672,2.6775,2.672,2.6775,35
20170501|2017-02-07 21:30,8,2.676,2.676,2.673,2.674,5
20170501|2017-02-07 22:00,8,2.6775,2.68,2.6775,2.68,6
20170501|2017-02-07 22:30,8,2.6785,2.6785,2.678,2.678,51
20170501|2017-02-07 23:00,8,2.678,2.678,2.678,2.678,1
20170501|2017-02-07 23:30,8,2.679,2.681,2.6765,2.6765,31
20170501|2017-02-08 00:00,8,2.68,2.682,2.6795,2.682,46
20170501|2017-02-08 00:30,8,2.681,2.6915,2.6795,2.6905,121
20170501|2017-02-08 01:00,8,2.6905,2.6905,2.686,2.6865,38
20170501|2017-02-08 01:30,8,2.688,2.697,2.688,2.695,64
20170501|2017-02-08 02:00,8,2.6965,2.7025,2.6855,2.6865,108
20170501|2017-02-08 02:30,8,2.6865,2.6905,2.6865,2.688,25
20170501|2017-02-08 03:00,8,2.6875,2.691,2.6865,2.69,75
20170501|2017-02-08 03:30,8,2.6875,2.6875,2.684,2.6855,17
20170501|2017-02-08 04:00,8,2.686,2.686,2.6815,2.683,20
20170501|2017-02-08 04:30,8,2.683,2.6855,2.682,2.682,10
20170501|2017-02-08 05:00,8,2.6815,2.6815,2.6805,2.6805,61
20170501|2017-02-08 05:30,8,2.686,2.686,2.686,2.686,30
20170501|2017-02-08 06:00,8,2.6845,2.687,2.6845,2.6855,36
20170501|2017-02-08 06:30,8,2.6855,2.6865,2.682,2.686,176
20170501|2017-02-08 07:00,8,2.6855,2.7,2.682,2.6845,545
20170501|2017-02-08 07:30,8,2.6855,2.6905,2.684,2.6905,298
20170501|2017-02-08 08:00,8,2.691,2.6985,2.691,2.694,490
20170501|2017-02-08 08:30,8,2.6935,2.696,2.6865,2.693,468
20170501|2017-02-08 09:00,8,2.6935,2.697,2.684,2.687,329
20170501|2017-02-08 09:30,8,2.686,2.694,2.686,2.6935,121
20170501|2017-02-08 10:00,8,2.693,2.6945,2.6875,2.689,164
20170501|2017-02-08 10:30,8,2.69,2.692,2.687,2.688,157
20170501|2017-02-08 11:00,8,2.6885,2.69,2.687,2.687,102
20170501|2017-02-08 11:30,8,2.687,2.6875,2.679,2.679,406
20170501|2017-02-08 12:00,8,2.68,2.6825,2.677,2.677,98
20170501|2017-02-08 12:30,8,2.6755,2.679,2.6755,2.6785,11
20170501|2017-02-08 13:00,8,2.677,2.6805,2.677,2.6805,18
20170501|2017-02-08 13:30,8,2.6815,2.6815,2.681,2.681,14
20170501|2017-02-08 14:00,8,2.6805,2.6815,2.6805,2.6815,4
20170501|2017-02-08 14:30,8,2.6805,2.6805,2.6785,2.6795,11
20170501|2017-02-08 15:00,8,2.6775,2.6805,2.6775,2.6795,26
20170501|2017-02-08 15:30,8,2.68,2.68,2.6775,2.6775,15
20170501|2017-02-08 17:00,9,2.679,2.6835,2.679,2.683,5
20170501|2017-02-08 18:00,9,2.6835,2.6835,2.6835,2.6835,1
20170501|2017-02-08 18:30,9,2.682,2.6825,2.679,2.6825,20
20170501|2017-02-08 19:00,9,2.682,2.6855,2.6815,2.6825,142
20170501|2017-02-08 19:30,9,2.682,2.6865,2.682,2.6865,52
20170501|2017-02-08 20:00,9,2.687,2.6885,2.686,2.686,43
20170501|2017-02-08 20:30,9,2.686,2.6865,2.6835,2.6855,25
20170501|2017-02-08 21:00,9,2.684,2.6885,2.684,2.6885,6
20170501|2017-02-08 21:30,9,2.6885,2.6885,2.6865,2.687,7
20170501|2017-02-08 22:00,9,2.688,2.688,2.6855,2.6855,3
20170501|2017-02-08 22:30,9,2.687,2.688,2.6845,2.6855,42
20170501|2017-02-08 23:00,9,2.686,2.686,2.686,2.686,2
20170501|2017-02-08 23:30,9,2.685,2.6855,2.681,2.6825,40
20170501|2017-02-09 00:00,9,2.68,2.6805,2.6695,2.6795,190
20170501|2017-02-09 00:30,9,2.679,2.6825,2.675,2.68,93
20170501|2017-02-09 01:00,9,2.68,2.682,2.68,2.6815,26
20170501|2017-02-09 01:30,9,2.683,2.685,2.679,2.679,10
20170501|2017-02-09 02:00,9,2.679,2.679,2.673,2.677,57
20170501|2017-02-09 02:30,9,2.677,2.678,2.6725,2.673,25
20170501|2017-02-09 03:00,9,2.674,2.681,2.674,2.681,22
20170501|2017-02-09 03:30,9,2.681,2.6875,2.681,2.684,25
20170501|2017-02-09 04:00,9,2.683,2.683,2.676,2.676,6
20170501|2017-02-09 04:30,9,2.6785,2.6785,2.675,2.6755,28
20170501|2017-02-09 05:00,9,2.6755,2.681,2.6755,2.681,95
20170501|2017-02-09 05:30,9,2.679,2.684,2.679,2.6835,16
20170501|2017-02-09 06:00,9,2.6815,2.685,2.6795,2.685,24
20170501|2017-02-09 06:30,9,2.685,2.685,2.6815,2.6835,60
20170501|2017-02-09 07:00,9,2.684,2.685,2.673,2.6765,186
20170501|2017-02-09 07:30,9,2.676,2.682,2.6645,2.681,221
20170501|2017-02-09 08:00,9,2.682,2.686,2.679,2.685,403
20170501|2017-02-09 08:30,9,2.685,2.6905,2.6795,2.6805,406
20170501|2017-02-09 09:00,9,2.681,2.6855,2.676,2.679,136
20170501|2017-02-09 09:30,9,2.676,2.676,2.659,2.664,811
20170501|2017-02-09 10:00,9,2.6625,2.665,2.655,2.6645,334
20170501|2017-02-09 10:30,9,2.666,2.666,2.6565,2.662,106
20170501|2017-02-09 11:00,9,2.6605,2.6645,2.6605,2.663,62
20170501|2017-02-09 11:30,9,2.665,2.668,2.664,2.6675,345
20170501|2017-02-09 12:00,9,2.6675,2.6685,2.666,2.6685,75
20170501|2017-02-09 12:30,9,2.6665,2.67,2.6665,2.6695,15
20170501|2017-02-09 13:00,9,2.669,2.669,2.6675,2.6675,4
20170501|2017-02-09 13:30,9,2.669,2.6695,2.6685,2.6695,56
20170501|2017-02-09 14:00,9,2.671,2.6745,2.671,2.673,40
20170501|2017-02-09 14:30,9,2.673,2.673,2.6715,2.6715,15
20170501|2017-02-09 15:00,9,2.6725,2.6725,2.6715,2.6715,5
20170501|2017-02-09 15:30,9,2.6715,2.672,2.671,2.672,12
20170501|2017-02-09 17:00,10,2.6705,2.672,2.67,2.672,15
20170501|2017-02-09 17:30,10,2.6695,2.67,2.6695,2.67,3
20170501|2017-02-09 18:30,10,2.666,2.6665,2.665,2.6665,7
20170501|2017-02-09 19:00,10,2.664,2.669,2.65,2.659,388
20170501|2017-02-09 19:30,10,2.659,2.662,2.659,2.661,29
20170501|2017-02-09 20:00,10,2.659,2.661,2.659,2.661,11
20170501|2017-02-09 20:30,10,2.6605,2.662,2.66,2.662,5
20170501|2017-02-09 21:00,10,2.664,2.6685,2.664,2.6675,59
20170501|2017-02-09 21:30,10,2.6675,2.6675,2.667,2.667,4
20170501|2017-02-09 22:00,10,2.6665,2.669,2.6665,2.669,26
20170501|2017-02-09 22:30,10,2.667,2.667,2.667,2.667,7
20170501|2017-02-09 23:00,10,2.666,2.667,2.666,2.666,15
20170501|2017-02-09 23:30,10,2.672,2.681,2.6715,2.6805,90
20170501|2017-02-10 00:00,10,2.68,2.694,2.68,2.692,666
20170501|2017-02-10 00:30,10,2.6935,2.6935,2.6825,2.686,116
20170501|2017-02-10 01:00,10,2.685,2.6875,2.684,2.685,66
20170501|2017-02-10 01:30,10,2.6845,2.688,2.6845,2.6865,37
20170501|2017-02-10 02:00,10,2.686,2.691,2.6855,2.6885,74
20170501|2017-02-10 02:30,10,2.689,2.6925,2.6885,2.6905,79
20170501|2017-02-10 03:00,10,2.69,2.7105,2.69,2.707,313
20170501|2017-02-10 03:30,10,2.707,2.7095,2.7045,2.706,25
20170501|2017-02-10 04:00,10,2.705,2.7075,2.705,2.706,33
20170501|2017-02-10 04:30,10,2.707,2.71,2.7045,2.7045,126
20170501|2017-02-10 05:00,10,2.7035,2.7045,2.6645,2.676,411
20170501|2017-02-10 05:30,10,2.673,2.681,2.6725,2.68,34
20170501|2017-02-10 06:00,10,2.68,2.6865,2.68,2.6855,256
20170501|2017-02-10 06:30,10,2.685,2.6865,2.684,2.684,40
20170501|2017-02-10 07:00,10,2.6865,2.7145,2.685,2.714,582
20170501|2017-02-10 07:30,10,2.715,2.7245,2.71,2.724,583
20170501|2017-02-10 08:00,10,2.724,2.741,2.723,2.7355,1868
20170501|2017-02-10 08:30,10,2.7355,2.7755,2.734,2.774,2020
20170501|2017-02-10 09:00,10,2.7725,2.782,2.7675,2.772,1420
20170501|2017-02-10 09:30,10,2.7715,2.7815,2.77,2.777,649
20170501|2017-02-10 10:00,10,2.7775,2.782,2.7765,2.7795,535
20170501|2017-02-10 10:30,10,2.78,2.785,2.778,2.7795,514
20170501|2017-02-10 11:00,10,2.7785,2.7825,2.7755,2.7805,299
20170501|2017-02-10 11:30,10,2.7805,2.7855,2.7795,2.7815,810
20170501|2017-02-10 12:00,10,2.7805,2.783,2.78,2.783,265
20170501|2017-02-10 12:30,10,2.7835,2.7885,2.782,2.7825,396
20170501|2017-02-10 13:00,10,2.7825,2.7855,2.7825,2.784,81
20170501|2017-02-10 13:30,10,2.784,2.787,2.783,2.786,66
20170501|2017-02-10 14:00,10,2.786,2.787,2.7855,2.786,35
20170501|2017-02-10 14:30,10,2.7855,2.79,2.7855,2.7885,44
20170501|2017-02-10 15:00,10,2.7875,2.79,2.7875,2.788,25
20170501|2017-02-10 15:30,10,2.7895,2.8005,2.7885,2.791,125
20170501|2017-02-12 17:00,13,2.7905,2.8075,2.7865,2.7925,54
20170501|2017-02-12 17:30,13,2.792,2.7925,2.792,2.7925,2
20170501|2017-02-12 18:00,13,2.7905,2.7925,2.7905,2.792,10
20170501|2017-02-12 18:30,13,2.7915,2.7915,2.7845,2.7855,67
20170501|2017-02-12 19:00,13,2.787,2.836,2.7855,2.8225,1547
20170501|2017-02-12 19:30,13,2.8235,2.829,2.8145,2.8225,247
20170501|2017-02-12 20:00,13,2.822,2.8235,2.817,2.8225,184
20170501|2017-02-12 20:30,13,2.822,2.8265,2.818,2.825,176
20170501|2017-02-12 21:00,13,2.824,2.825,2.8075,2.811,225
20170501|2017-02-12 21:30,13,2.811,2.811,2.808,2.808,58
20170501|2017-02-12 22:00,13,2.8085,2.8105,2.808,2.8095,21
20170501|2017-02-12 22:30,13,2.81,2.8115,2.808,2.8115,12
20170501|2017-02-12 23:00,13,2.8095,2.8145,2.8095,2.8145,82
20170501|2017-02-12 23:30,13,2.814,2.818,2.8085,2.8145,417
20170501|2017-02-13 00:00,13,2.8145,2.8235,2.8145,2.818,385
20170501|2017-02-13 00:30,13,2.821,2.824,2.8115,2.819,446
20170501|2017-02-13 01:00,13,2.816,2.817,2.8145,2.817,38
20170501|2017-02-13 01:30,13,2.817,2.822,2.8105,2.8115,238
20170501|2017-02-13 02:00,13,2.811,2.814,2.7965,2.7975,724
20170501|2017-02-13 02:30,13,2.7985,2.809,2.7985,2.807,230
20170501|2017-02-13 03:00,13,2.806,2.806,2.798,2.7995,172
20170501|2017-02-13 03:30,13,2.8,2.8005,2.7945,2.7955,195
20170501|2017-02-13 04:00,13,2.796,2.797,2.7865,2.79,280
20170501|2017-02-13 04:30,13,2.791,2.799,2.791,2.797,186
20170501|2017-02-13 05:00,13,2.795,2.804,2.795,2.801,99
20170501|2017-02-13 05:30,13,2.801,2.8015,2.7975,2.801,105
20170501|2017-02-13 06:00,13,2.8025,2.8045,2.7985,2.8015,157
20170501|2017-02-13 06:30,13,2.8015,2.802,2.794,2.798,420
20170501|2017-02-13 07:00,13,2.798,2.809,2.7975,2.808,475
20170501|2017-02-13 07:30,13,2.8065,2.8115,2.798,2.8105,645
20170501|2017-02-13 08:00,13,2.81,2.81,2.794,2.8025,881
20170501|2017-02-13 08:30,13,2.8025,2.808,2.8005,2.8065,513
20170501|2017-02-13 09:00,13,2.8065,2.8065,2.8,2.8045,259
20170501|2017-02-13 09:30,13,2.8035,2.809,2.8035,2.8045,424
20170501|2017-02-13 10:00,13,2.806,2.806,2.798,2.798,435
20170501|2017-02-13 10:30,13,2.798,2.8,2.7895,2.7915,624
20170501|2017-02-13 11:00,13,2.792,2.798,2.792,2.7975,189
20170501|2017-02-13 11:30,13,2.7975,2.7995,2.7935,2.7965,486
20170501|2017-02-13 12:00,13,2.7965,2.8025,2.7965,2.802,170
20170501|2017-02-13 12:30,13,2.801,2.8035,2.801,2.802,35
20170501|2017-02-13 13:00,13,2.801,2.802,2.801,2.802,32
20170501|2017-02-13 13:30,13,2.8015,2.8015,2.8005,2.801,25
20170501|2017-02-13 14:00,13,2.8005,2.801,2.8,2.8,30
20170501|2017-02-13 14:30,13,2.7995,2.8005,2.7985,2.7985,8
20170501|2017-02-13 15:00,13,2.799,2.7995,2.7975,2.7975,27
20170501|2017-02-13 15:30,13,2.7975,2.7975,2.7965,2.7975,25
20170501|2017-02-13 17:00,14,2.8005,2.8005,2.799,2.799,11
20170501|2017-02-13 17:30,14,2.8,2.8,2.7985,2.7985,12
20170501|2017-02-13 18:00,14,2.799,2.799,2.799,2.799,2
20170501|2017-02-13 18:30,14,2.7995,2.7995,2.7985,2.7985,26
20170501|2017-02-13 19:00,14,2.7995,2.808,2.7995,2.8065,259
20170501|2017-02-13 19:30,14,2.8075,2.809,2.7955,2.796,232
20170501|2017-02-13 20:00,14,2.7975,2.799,2.7965,2.7965,43
20170501|2017-02-13 20:30,14,2.797,2.802,2.797,2.8015,107
20170501|2017-02-13 21:00,14,2.8015,2.8075,2.801,2.807,228
20170501|2017-02-13 21:30,14,2.806,2.8065,2.8055,2.8055,19
20170501|2017-02-13 22:00,14,2.805,2.8055,2.804,2.8055,18
20170501|2017-02-13 22:30,14,2.807,2.8075,2.807,2.807,13
20170501|2017-02-13 23:00,14,2.807,2.807,2.8055,2.8055,14
20170501|2017-02-13 23:30,14,2.8075,2.821,2.8065,2.8185,425
20170501|2017-02-14 00:00,14,2.817,2.825,2.816,2.8185,580
20170501|2017-02-14 00:30,14,2.8205,2.8205,2.814,2.8195,598
20170501|2017-02-14 01:00,14,2.8195,2.8195,2.812,2.8145,60
20170501|2017-02-14 01:30,14,2.814,2.815,2.805,2.8065,203
20170501|2017-02-14 02:00,14,2.8065,2.813,2.8065,2.8125,126
20170501|2017-02-14 02:30,14,2.8125,2.8145,2.8065,2.8065,273
20170501|2017-02-14 03:00,14,2.8065,2.8155,2.806,2.812,126
20170501|2017-02-14 03:30,14,2.812,2.8155,2.81,2.8105,300
20170501|2017-02-14 04:00,14,2.8105,2.8125,2.809,2.811,165
20170501|2017-02-14 04:30,14,2.8095,2.8125,2.806,2.8115,125
20170501|2017-02-14 05:00,14,2.811,2.811,2.807,2.807,137
20170501|2017-02-14 05:30,14,2.8065,2.8105,2.804,2.8095,156
20170501|2017-02-14 06:00,14,2.809,2.814,2.809,2.8105,121
20170501|2017-02-14 06:30,14,2.811,2.8185,2.811,2.817,146
20170501|2017-02-14 07:00,14,2.818,2.8305,2.7865,2.79,1912
20170501|2017-02-14 07:30,14,2.789,2.789,2.77,2.7825,1713
20170501|2017-02-14 08:00,14,2.783,2.79,2.781,2.788,506
20170501|2017-02-14 08:30,14,2.79,2.791,2.777,2.778,1086
20170501|2017-02-14 09:00,14,2.778,2.783,2.765,2.77,1189
20170501|2017-02-14 09:30,14,2.769,2.77,2.745,2.7505,1633
20170501|2017-02-14 10:00,14,2.751,2.753,2.7305,2.748,1831
20170501|2017-02-14 10:30,14,2.7475,2.754,2.745,2.752,993
20170501|2017-02-14 11:00,14,2.7515,2.7525,2.7475,2.7495,263
20170501|2017-02-14 11:30,14,2.75,2.7565,2.7475,2.755,461
20170501|2017-02-14 12:00,14,2.7555,2.762,2.755,2.761,273
20170501|2017-02-14 12:30,14,2.7615,2.765,2.761,2.7615,134
20170501|2017-02-14 13:00,14,2.76,2.7645,2.76,2.7645,35
20170501|2017-02-14 13:30,14,2.764,2.764,2.7615,2.7615,26
20170501|2017-02-14 14:00,14,2.762,2.762,2.7595,2.7595,105
20170501|2017-02-14 14:30,14,2.7595,2.7605,2.759,2.7605,33
20170501|2017-02-14 15:00,14,2.76,2.7605,2.759,2.76,84
20170501|2017-02-14 15:30,14,2.76,2.7635,2.7595,2.763,103
20170501|2017-02-14 17:00,15,2.7595,2.7625,2.7585,2.76,27
20170501|2017-02-14 17:30,15,2.761,2.7615,2.76,2.76,12
20170501|2017-02-14 18:00,15,2.7585,2.76,2.7585,2.7595,9
20170501|2017-02-14 18:30,15,2.7595,2.7595,2.75,2.75,166
20170501|2017-02-14 19:00,15,2.7505,2.7685,2.7495,2.7655,387
20170501|2017-02-14 19:30,15,2.768,2.7685,2.7625,2.766,64
20170501|2017-02-14 20:00,15,2.7645,2.7705,2.7645,2.768,121
20170501|2017-02-14 20:30,15,2.7675,2.773,2.76,2.773,139
20170501|2017-02-14 21:00,15,2.77,2.77,2.765,2.768,45
20170501|2017-02-14 21:30,15,2.767,2.7685,2.7655,2.7655,15
20170501|2017-02-14 22:00,15,2.766,2.7675,2.766,2.7665,22
20170501|2017-02-14 22:30,15,2.767,2.767,2.7655,2.7655,2
20170501|2017-02-14 23:00,15,2.7655,2.769,2.7655,2.769,26
20170501|2017-02-14 23:30,15,2.7695,2.7725,2.766,2.767,147
20170501|2017-02-15 00:00,15,2.767,2.7685,2.7595,2.7615,162
20170501|2017-02-15 00:30,15,2.763,2.764,2.754,2.755,346
20170501|2017-02-15 01:00,15,2.7555,2.7575,2.751,2.7515,159
20170501|2017-02-15 01:30,15,2.751,2.757,2.7465,2.7465,274
20170501|2017-02-15 02:00,15,2.7465,2.756,2.7465,2.756,174
20170501|2017-02-15 02:30,15,2.755,2.7585,2.7535,2.7575,222
20170501|2017-02-15 03:00,15,2.7575,2.7665,2.7535,2.756,260
20170501|2017-02-15 03:30,15,2.7555,2.759,2.755,2.757,69
20170501|2017-02-15 04:00,15,2.755,2.7595,2.755,2.757,75
20170501|2017-02-15 04:30,15,2.756,2.7575,2.7535,2.756,184
20170501|2017-02-15 05:00,15,2.7565,2.76,2.755,2.7555,42
20170501|2017-02-15 05:30,15,2.7575,2.7675,2.7555,2.7665,97
20170501|2017-02-15 06:00,15,2.7675,2.7675,2.7555,2.756,150
20170501|2017-02-15 06:30,15,2.756,2.76,2.7545,2.7555,288
20170501|2017-02-15 07:00,15,2.7555,2.7625,2.7365,2.751,963
20170501|2017-02-15 07:30,15,2.7505,2.7555,2.744,2.7505,368
20170501|2017-02-15 08:00,15,2.7495,2.7575,2.7455,2.7465,570
20170501|2017-02-15 08:30,15,2.7475,2.763,2.741,2.7535,1210
20170501|2017-02-15 09:00,15,2.751,2.763,2.7495,2.76,498
20170501|2017-02-15 09:30,15,2.7595,2.7665,2.7595,2.764,618
20170501|2017-02-15 10:00,15,2.765,2.772,2.759,2.765,561
20170501|2017-02-15 10:30,15,2.766,2.769,2.7605,2.7645,306
20170501|2017-02-15 11:00,15,2.7655,2.7655,2.7605,2.7615,236
20170501|2017-02-15 11:30,15,2.7615,2.764,2.757,2.7615,428
20170501|2017-02-15 12:00,15,2.7605,2.764,2.7605,2.7635,123
20170501|2017-02-15 12:30,15,2.7625,2.763,2.7615,2.763,30
20170501|2017-02-15 13:00,15,2.7615,2.763,2.7615,2.763,66
20170501|2017-02-15 13:30,15,2.763,2.764,2.761,2.7635,21
20170501|2017-02-15 14:00,15,2.766,2.767,2.762,2.7625,29
20170501|2017-02-15 14:30,15,2.762,2.763,2.761,2.7615,26
20170501|2017-02-15 15:00,15,2.761,2.763,2.761,2.762,58
20170501|2017-02-15 15:30,15,2.762,2.7625,2.7605,2.7605,43
20170501|2017-02-15 17:00,16,2.7625,2.7625,2.76,2.7615,19
20170501|2017-02-15 17:30,16,2.7615,2.762,2.7615,2.762,4
20170501|2017-02-15 18:00,16,2.7635,2.7635,2.7615,2.7625,10
20170501|2017-02-15 18:30,16,2.763,2.7635,2.7625,2.7635,38
20170501|2017-02-15 19:00,16,2.7625,2.7815,2.7625,2.7775,765
20170501|2017-02-15 19:30,16,2.777,2.7775,2.768,2.771,463
20170501|2017-02-15 20:00,16,2.771,2.774,2.769,2.7735,100
20170501|2017-02-15 20:30,16,2.7725,2.7755,2.772,2.7735,108
20170501|2017-02-15 21:00,16,2.7755,2.779,2.774,2.7775,121
20170501|2017-02-15 21:30,16,2.7775,2.7785,2.777,2.7775,32
20170501|2017-02-15 22:00,16,2.776,2.776,2.7745,2.775,5
20170501|2017-02-15 22:30,16,2.775,2.7765,2.7745,2.7765,10
20170501|2017-02-15 23:00,16,2.7755,2.781,2.7755,2.7795,65
20170501|2017-02-15 23:30,16,2.78,2.783,2.777,2.7795,601
20170501|2017-02-16 00:00,16,2.778,2.7795,2.755,2.7605,466
20170501|2017-02-16 00:30,16,2.7615,2.7645,2.7425,2.7525,421
20170501|2017-02-16 01:00,16,2.7525,2.754,2.75,2.751,237
20170501|2017-02-16 01:30,16,2.751,2.759,2.748,2.7525,279
20170501|2017-02-16 02:00,16,2.7515,2.755,2.748,2.7545,155
20170501|2017-02-16 02:30,16,2.7555,2.757,2.7515,2.755,123
20170501|2017-02-16 03:00,16,2.7555,2.7635,2.755,2.7575,276
20170501|2017-02-16 03:30,16,2.7575,2.758,2.7505,2.752,196
20170501|2017-02-16 04:00,16,2.753,2.755,2.75,2.754,38
20170501|2017-02-16 04:30,16,2.754,2.755,2.749,2.751,89
20170501|2017-02-16 05:00,16,2.7515,2.752,2.749,2.7515,70
20170501|2017-02-16 05:30,16,2.7515,2.754,2.7505,2.752,67
20170501|2017-02-16 06:00,16,2.753,2.758,2.7505,2.755,205
20170501|2017-02-16 06:30,16,2.754,2.754,2.744,2.7465,905
20170501|2017-02-16 07:00,16,2.7455,2.755,2.7455,2.7515,1292
20170501|2017-02-16 07:30,16,2.751,2.759,2.75,2.753,362
20170501|2017-02-16 08:00,16,2.753,2.759,2.7475,2.749,778
20170501|2017-02-16 08:30,16,2.7495,2.754,2.715,2.7225,3521
20170501|2017-02-16 09:00,16,2.723,2.735,2.722,2.7295,1629
20170501|2017-02-16 09:30,16,2.73,2.7415,2.73,2.736,710
20170501|2017-02-16 10:00,16,2.737,2.739,2.728,2.7305,780
20170501|2017-02-16 10:30,16,2.73,2.7385,2.729,2.7365,917
20170501|2017-02-16 11:00,16,2.7355,2.7375,2.731,2.734,645
20170501|2017-02-16 11:30,16,2.7345,2.737,2.7335,2.7355,719
20170501|2017-02-16 12:00,16,2.7355,2.736,2.7325,2.733,204
20170501|2017-02-16 12:30,16,2.733,2.7345,2.7305,2.7315,189
20170501|2017-02-16 13:00,16,2.7315,2.733,2.7315,2.7325,19
20170501|2017-02-16 13:30,16,2.7325,2.733,2.732,2.732,20
20170501|2017-02-16 14:00,16,2.732,2.732,2.7315,2.732,16
20170501|2017-02-16 14:30,16,2.731,2.732,2.73,2.73,12
20170501|2017-02-16 15:00,16,2.731,2.731,2.73,2.73,12
20170501|2017-02-16 15:30,16,2.73,2.731,2.7275,2.7275,78
20170501|2017-02-16 17:00,17,2.727,2.7285,2.725,2.725,31
20170501|2017-02-16 17:30,17,2.7235,2.725,2.722,2.725,16
20170501|2017-02-16 18:00,17,2.7245,2.725,2.724,2.725,16
20170501|2017-02-16 18:30,17,2.7245,2.7265,2.7245,2.726,47
20170501|2017-02-16 19:00,17,2.7265,2.7425,2.7265,2.7415,708
20170501|2017-02-16 19:30,17,2.742,2.752,2.7395,2.7415,295
20170501|2017-02-16 20:00,17,2.741,2.742,2.732,2.7375,117
20170501|2017-02-16 20:30,17,2.7375,2.7395,2.736,2.738,140
20170501|2017-02-16 21:00,17,2.738,2.745,2.738,2.7405,105
20170501|2017-02-16 21:30,17,2.74,2.74,2.736,2.7365,33
20170501|2017-02-16 22:00,17,2.737,2.737,2.736,2.736,4
20170501|2017-02-16 22:30,17,2.737,2.738,2.737,2.7375,12
20170501|2017-02-16 23:00,17,2.738,2.74,2.7365,2.737,41
20170501|2017-02-16 23:30,17,2.7365,2.7415,2.725,2.7255,246
20170501|2017-02-17 00:00,17,2.725,2.7315,2.721,2.7275,509
20170501|2017-02-17 00:30,17,2.728,2.736,2.723,2.7245,106
20170501|2017-02-17 01:00,17,2.7245,2.728,2.7245,2.728,85
20170501|2017-02-17 01:30,17,2.7285,2.729,2.72,2.721,356
20170501|2017-02-17 02:00,17,2.722,2.7265,2.717,2.724,244
20170501|2017-02-17 02:30,17,2.723,2.7245,2.72,2.7245,220
20170501|2017-02-17 03:00,17,2.724,2.725,2.718,2.72,251
20170501|2017-02-17 03:30,17,2.72,2.7235,2.7185,2.723,151
20170501|2017-02-17 04:00,17,2.7225,2.7225,2.718,2.72,122
20170501|2017-02-17 04:30,17,2.72,2.72,2.7065,2.708,571
20170501|2017-02-17 05:00,17,2.708,2.713,2.7,2.711,574
20170501|2017-02-17 05:30,17,2.7115,2.719,2.7115,2.717,112
20170501|2017-02-17 06:00,17,2.7175,2.7175,2.711,2.7115,175
20170501|2017-02-17 06:30,17,2.7125,2.7155,2.7125,2.7145,138
20170501|2017-02-17 07:00,17,2.715,2.7215,2.7065,2.708,734
20170501|2017-02-17 07:30,17,2.7075,2.7135,2.703,2.705,991
20170501|2017-02-17 08:00,17,2.704,2.709,2.6955,2.6985,1287
20170501|2017-02-17 08:30,17,2.6985,2.714,2.696,2.712,1029
20170501|2017-02-17 09:00,17,2.7125,2.7245,2.711,2.7165,849
20170501|2017-02-17 09:30,17,2.7165,2.72,2.714,2.7145,616
20170501|2017-02-17 10:00,17,2.7145,2.717,2.7085,2.714,678
20170501|2017-02-17 10:30,17,2.713,2.718,2.712,2.7125,1138
20170501|2017-02-17 11:00,17,2.713,2.7185,2.7115,2.7175,564
20170501|2017-02-17 11:30,17,2.717,2.721,2.7165,2.72,475
20170501|2017-02-17 12:00,17,2.72,2.722,2.718,2.72,162
20170501|2017-02-17 12:30,17,2.72,2.7205,2.7175,2.719,63
20170501|2017-02-17 13:00,17,2.719,2.7195,2.718,2.719,32
20170501|2017-02-17 13:30,17,2.719,2.721,2.7175,2.718,58
20170501|2017-02-17 14:00,17,2.7195,2.7195,2.7185,2.719,13
20170501|2017-02-17 14:30,17,2.719,2.7215,2.718,2.7215,19
20170501|2017-02-17 15:00,17,2.722,2.7225,2.72,2.72,103
20170501|2017-02-17 15:30,17,2.72,2.7215,2.7195,2.7195,14
20170501|2017-02-19 17:00,21,2.72,2.727,2.714,2.724,109
20170501|2017-02-19 17:30,21,2.724,2.725,2.723,2.7235,68
20170501|2017-02-19 18:00,21,2.724,2.7245,2.723,2.7245,62
20170501|2017-02-19 18:30,21,2.724,2.724,2.72,2.7205,54
20170501|2017-02-19 19:00,21,2.723,2.7325,2.714,2.7305,1116
20170501|2017-02-19 19:30,21,2.7305,2.7345,2.729,2.7315,362
20170501|2017-02-19 20:00,21,2.733,2.7335,2.728,2.7285,211
20170501|2017-02-19 20:30,21,2.7285,2.731,2.7235,2.7245,318
20170501|2017-02-19 21:00,21,2.7265,2.729,2.723,2.7265,167
20170501|2017-02-19 21:30,21,2.7285,2.7285,2.726,2.727,9
20170501|2017-02-19 22:00,21,2.727,2.728,2.7265,2.7275,14
20170501|2017-02-19 22:30,21,2.7275,2.7275,2.7265,2.727,23
20170501|2017-02-19 23:00,21,2.727,2.7275,2.726,2.727,35
20170501|2017-02-19 23:30,21,2.728,2.7425,2.7275,2.7395,508
20170501|2017-02-20 00:00,21,2.737,2.7395,2.735,2.7375,299
20170501|2017-02-20 00:30,21,2.7375,2.7425,2.736,2.74,278
20170501|2017-02-20 01:00,21,2.7395,2.7425,2.7375,2.739,122
20170501|2017-02-20 01:30,21,2.7385,2.7415,2.7335,2.7365,289
20170501|2017-02-20 02:00,21,2.737,2.7395,2.734,2.739,151
20170501|2017-02-20 02:30,21,2.74,2.74,2.734,2.736,111
20170501|2017-02-20 03:00,21,2.737,2.7395,2.7355,2.7375,197
20170501|2017-02-20 03:30,21,2.7375,2.74,2.736,2.74,52
20170501|2017-02-20 04:00,21,2.7385,2.74,2.738,2.7395,93
20170501|2017-02-20 04:30,21,2.7395,2.741,2.7375,2.739,106
20170501|2017-02-20 05:00,21,2.7385,2.739,2.736,2.7385,69
20170501|2017-02-20 05:30,21,2.7375,2.7425,2.737,2.7395,172
20170501|2017-02-20 06:00,21,2.7395,2.7395,2.734,2.7355,241
20170501|2017-02-20 06:30,21,2.736,2.746,2.736,2.7455,550
20170501|2017-02-20 07:00,21,2.746,2.753,2.742,2.748,989
20170501|2017-02-20 07:30,21,2.7475,2.7475,2.74,2.7465,354
20170501|2017-02-20 08:00,21,2.7475,2.7495,2.7455,2.748,149
20170501|2017-02-20 08:30,21,2.7475,2.7495,2.744,2.7485,494
20170501|2017-02-20 09:00,21,2.748,2.758,2.7465,2.757,589
20170501|2017-02-20 09:30,21,2.757,2.7665,2.757,2.763,450
20170501|2017-02-20 10:00,21,2.763,2.764,2.7585,2.7605,344
20170501|2017-02-20 10:30,21,2.76,2.764,2.7595,2.7625,734
20170501|2017-02-20 11:00,21,2.763,2.765,2.7605,2.765,246
20170501|2017-02-20 11:30,21,2.764,2.7665,2.762,2.765,245
20170501|2017-02-20 17:00,21,2.761,2.7635,2.76,2.762,260
20170501|2017-02-20 17:30,21,2.764,2.7665,2.7635,2.765,47
20170501|2017-02-20 18:00,21,2.766,2.769,2.7645,2.767,75
20170501|2017-02-20 18:30,21,2.766,2.7665,2.7625,2.765,107
20170501|2017-02-20 19:00,21,2.765,2.7685,2.7585,2.7685,440
20170501|2017-02-20 19:30,21,2.767,2.773,2.7625,2.772,474
20170501|2017-02-20 20:00,21,2.7725,2.7755,2.77,2.774,477
20170501|2017-02-20 20:30,21,2.7745,2.7745,2.7685,2.772,225
20170501|2017-02-20 21:00,21,2.773,2.773,2.7555,2.7585,486
20170501|2017-02-20 21:30,21,2.758,2.7615,2.757,2.7605,85
20170501|2017-02-20 22:00,21,2.76,2.76,2.753,2.7575,467
20170501|2017-02-20 22:30,21,2.7565,2.7585,2.755,2.7575,64
20170501|2017-02-20 23:00,21,2.758,2.7595,2.756,2.7565,62
20170501|2017-02-20 23:30,21,2.756,2.7605,2.7535,2.758,284
20170501|2017-02-21 00:00,21,2.7585,2.759,2.752,2.7565,301
20170501|2017-02-21 00:30,21,2.755,2.756,2.7495,2.753,351
20170501|2017-02-21 01:00,21,2.753,2.7555,2.75,2.7535,226
20170501|2017-02-21 01:30,21,2.752,2.7545,2.7505,2.7505,86
20170501|2017-02-21 02:00,21,2.7495,2.7525,2.7475,2.7485,205
20170501|2017-02-21 02:30,21,2.7475,2.756,2.7475,2.7555,295
20170501|2017-02-21 03:00,21,2.7545,2.755,2.748,2.7495,301
20170501|2017-02-21 03:30,21,2.7495,2.7545,2.7495,2.7525,134
20170501|2017-02-21 04:00,21,2.753,2.7575,2.75,2.7565,194
20170501|2017-02-21 04:30,21,2.7575,2.762,2.755,2.7615,195
20170501|2017-02-21 05:00,21,2.7615,2.7615,2.756,2.7585,176
20170501|2017-02-21 05:30,21,2.7585,2.7605,2.756,2.7565,148
20170501|2017-02-21 06:00,21,2.756,2.7595,2.755,2.756,144
20170501|2017-02-21 06:30,21,2.756,2.7585,2.755,2.7575,249
20170501|2017-02-21 07:00,21,2.7565,2.762,2.7535,2.7555,934
20170501|2017-02-21 07:30,21,2.7555,2.7595,2.7535,2.7565,811
20170501|2017-02-21 08:00,21,2.7575,2.765,2.7565,2.764,944
20170501|2017-02-21 08:30,21,2.764,2.7655,2.751,2.76,1515
20170501|2017-02-21 09:00,21,2.76,2.764,2.7565,2.764,536
20170501|2017-02-21 09:30,21,2.7645,2.77,2.764,2.767,1127
20170501|2017-02-21 10:00,21,2.767,2.7675,2.763,2.764,582
20170501|2017-02-21 10:30,21,2.7645,2.7655,2.7515,2.7565,2190
20170501|2017-02-21 11:00,21,2.7575,2.7605,2.757,2.7585,371
20170501|2017-02-21 11:30,21,2.758,2.76,2.7565,2.757,568
20170501|2017-02-21 12:00,21,2.7575,2.7595,2.7565,2.757,218
20170501|2017-02-21 12:30,21,2.7565,2.757,2.7545,2.7555,123
20170501|2017-02-21 13:00,21,2.755,2.7555,2.752,2.7525,154
20170501|2017-02-21 13:30,21,2.7525,2.7535,2.7515,2.752,56
20170501|2017-02-21 14:00,21,2.7515,2.753,2.75,2.7525,323
20170501|2017-02-21 14:30,21,2.753,2.754,2.752,2.7535,45
20170501|2017-02-21 15:00,21,2.7525,2.753,2.751,2.7525,38
20170501|2017-02-21 15:30,21,2.7525,2.755,2.7525,2.755,46
20170501|2017-02-21 17:00,22,2.754,2.756,2.754,2.7545,31
20170501|2017-02-21 17:30,22,2.755,2.7555,2.754,2.754,12
20170501|2017-02-21 18:00,22,2.7545,2.7565,2.754,2.754,57
20170501|2017-02-21 18:30,22,2.754,2.7565,2.754,2.7565,39
20170501|2017-02-21 19:00,22,2.756,2.7625,2.748,2.754,458
20170501|2017-02-21 19:30,22,2.7545,2.758,2.7545,2.755,104
20170501|2017-02-21 20:00,22,2.754,2.7595,2.748,2.7555,340
20170501|2017-02-21 20:30,22,2.7565,2.7565,2.7505,2.7515,132
20170501|2017-02-21 21:00,22,2.75,2.7525,2.7445,2.7455,388
20170501|2017-02-21 21:30,22,2.745,2.75,2.745,2.7465,70
20170501|2017-02-21 22:00,22,2.747,2.75,2.747,2.7495,69
20170501|2017-02-21 22:30,22,2.7495,2.7495,2.748,2.7485,27
20170501|2017-02-21 23:00,22,2.7485,2.7495,2.746,2.7485,115
20170501|2017-02-21 23:30,22,2.748,2.7485,2.7335,2.74,856
20170501|2017-02-22 00:00,22,2.7395,2.741,2.737,2.739,185
20170501|2017-02-22 00:30,22,2.7395,2.7395,2.7345,2.739,491
20170501|2017-02-22 01:00,22,2.7385,2.741,2.7365,2.7385,253
20170501|2017-02-22 01:30,22,2.7385,2.74,2.7355,2.7375,88
20170501|2017-02-22 02:00,22,2.738,2.739,2.7325,2.739,305
20170501|2017-02-22 02:30,22,2.7385,2.742,2.7355,2.739,431
20170501|2017-02-22 03:00,22,2.74,2.746,2.7395,2.7405,378
20170501|2017-02-22 03:30,22,2.7405,2.7485,2.7395,2.7425,339
20170501|2017-02-22 04:00,22,2.7425,2.744,2.7365,2.7375,229
20170501|2017-02-22 04:30,22,2.737,2.738,2.724,2.7255,625
20170501|2017-02-22 05:00,22,2.7255,2.7315,2.725,2.728,351
20170501|2017-02-22 05:30,22,2.729,2.731,2.7275,2.7275,146
20170501|2017-02-22 06:00,22,2.7275,2.7295,2.7265,2.729,118
20170501|2017-02-22 06:30,22,2.7285,2.73,2.7265,2.728,284
20170501|2017-02-22 07:00,22,2.7285,2.745,2.7255,2.7435,1589
20170501|2017-02-22 07:30,22,2.744,2.744,2.733,2.7375,514
20170501|2017-02-22 08:00,22,2.7375,2.738,2.7275,2.732,859
20170501|2017-02-22 08:30,22,2.732,2.739,2.73,2.7375,679
20170501|2017-02-22 09:00,22,2.737,2.743,2.7345,2.7415,516
20170501|2017-02-22 09:30,22,2.7415,2.7535,2.7365,2.749,1222
20170501|2017-02-22 10:00,22,2.749,2.7505,2.743,2.749,680
20170501|2017-02-22 10:30,22,2.7485,2.753,2.7455,2.752,660
20170501|2017-02-22 11:00,22,2.752,2.752,2.747,2.749,460
20170501|2017-02-22 11:30,22,2.748,2.7515,2.746,2.7475,586
20170501|2017-02-22 12:00,22,2.7465,2.749,2.7435,2.744,205
20170501|2017-02-22 12:30,22,2.744,2.746,2.7425,2.744,127
20170501|2017-02-22 13:00,22,2.744,2.751,2.744,2.7485,222
20170501|2017-02-22 13:30,22,2.7485,2.749,2.747,2.747,26
20170501|2017-02-22 14:00,22,2.747,2.748,2.747,2.748,33
20170501|2017-02-22 14:30,22,2.7475,2.748,2.746,2.7465,56
20170501|2017-02-22 15:00,22,2.7465,2.7475,2.7455,2.747,69
20170501|2017-02-22 15:30,22,2.7475,2.75,2.7475,2.7495,64
20170501|2017-02-22 17:00,23,2.7495,2.752,2.7485,2.749,68
20170501|2017-02-22 17:30,23,2.749,2.749,2.749,2.749,5
20170501|2017-02-22 18:00,23,2.7485,2.751,2.748,2.751,36
20170501|2017-02-22 18:30,23,2.7495,2.75,2.7465,2.7485,85
20170501|2017-02-22 19:00,23,2.749,2.7505,2.7395,2.7395,384
20170501|2017-02-22 19:30,23,2.74,2.7445,2.738,2.738,121
20170501|2017-02-22 20:00,23,2.7375,2.7435,2.7355,2.7365,211
20170501|2017-02-22 20:30,23,2.735,2.736,2.73,2.7345,432
20170501|2017-02-22 21:00,23,2.734,2.735,2.731,2.734,99
20170501|2017-02-22 21:30,23,2.734,2.735,2.732,2.733,90
20170501|2017-02-22 22:00,23,2.733,2.7365,2.7325,2.736,95
20170501|2017-02-22 22:30,23,2.7365,2.737,2.734,2.7345,76
20170501|2017-02-22 23:00,23,2.7345,2.7355,2.7325,2.735,97
20170501|2017-02-22 23:30,23,2.735,2.735,2.7125,2.7185,1377
20170501|2017-02-23 00:00,23,2.7175,2.722,2.714,2.718,544
20170501|2017-02-23 00:30,23,2.718,2.7235,2.712,2.723,756
20170501|2017-02-23 01:00,23,2.723,2.7275,2.7195,2.7265,344
20170501|2017-02-23 01:30,23,2.726,2.7275,2.723,2.724,123
20170501|2017-02-23 02:00,23,2.725,2.7265,2.722,2.724,247
20170501|2017-02-23 02:30,23,2.724,2.726,2.7185,2.7225,262
20170501|2017-02-23 03:00,23,2.723,2.7245,2.72,2.7225,212
20170501|2017-02-23 03:30,23,2.722,2.724,2.718,2.72,366
20170501|2017-02-23 04:00,23,2.719,2.7215,2.7175,2.7215,110
20170501|2017-02-23 04:30,23,2.721,2.722,2.718,2.72,81
20170501|2017-02-23 05:00,23,2.72,2.7285,2.72,2.7285,386
20170501|2017-02-23 05:30,23,2.7275,2.7285,2.7265,2.7275,216
20170501|2017-02-23 06:00,23,2.7275,2.7285,2.725,2.7285,237
20170501|2017-02-23 06:30,23,2.7285,2.7385,2.728,2.7375,1118
20170501|2017-02-23 07:00,23,2.7375,2.74,2.733,2.735,923
20170501|2017-02-23 07:30,23,2.7355,2.7365,2.718,2.722,1799
20170501|2017-02-23 08:00,23,2.7215,2.726,2.7195,2.724,826
20170501|2017-02-23 08:30,23,2.724,2.726,2.7165,2.721,1397
20170501|2017-02-23 09:00,23,2.721,2.721,2.6875,2.691,4885
20170501|2017-02-23 09:30,23,2.691,2.6925,2.683,2.685,2739
20170501|2017-02-23 10:00,23,2.686,2.688,2.6595,2.6665,4230
20170501|2017-02-23 10:30,23,2.6665,2.672,2.6615,2.6645,2352
20170501|2017-02-23 11:00,23,2.6635,2.667,2.662,2.663,652
20170501|2017-02-23 11:30,23,2.6635,2.6645,2.655,2.6585,1443
20170501|2017-02-23 12:00,23,2.6585,2.6595,2.6555,2.6565,488
20170501|2017-02-23 12:30,23,2.656,2.6605,2.656,2.66,442
20170501|2017-02-23 13:00,23,2.66,2.6605,2.6585,2.6595,163
20170501|2017-02-23 13:30,23,2.659,2.6595,2.656,2.6565,319
20170501|2017-02-23 14:00,23,2.656,2.6585,2.656,2.6585,95
20170501|2017-02-23 14:30,23,2.6575,2.658,2.6555,2.656,172
20170501|2017-02-23 15:00,23,2.6555,2.657,2.655,2.6555,143
20170501|2017-02-23 15:30,23,2.656,2.657,2.6525,2.655,207
20170501|2017-02-23 17:00,24,2.655,2.655,2.653,2.655,179
20170501|2017-02-23 17:30,24,2.6545,2.6565,2.6545,2.655,93
20170501|2017-02-23 18:00,24,2.655,2.6565,2.6545,2.655,224
20170501|2017-02-23 18:30,24,2.6555,2.6585,2.6545,2.6565,224
20170501|2017-02-23 19:00,24,2.6565,2.6695,2.656,2.664,2923
20170501|2017-02-23 19:30,24,2.664,2.672,2.6605,2.669,1304
20170501|2017-02-23 20:00,24,2.669,2.671,2.668,2.6685,499
20170501|2017-02-23 20:30,24,2.668,2.6735,2.668,2.671,864
20170501|2017-02-23 21:00,24,2.6715,2.6725,2.667,2.672,469
20170501|2017-02-23 21:30,24,2.6725,2.673,2.6695,2.6705,283
20170501|2017-02-23 22:00,24,2.6705,2.6725,2.67,2.6715,131
20170501|2017-02-23 22:30,24,2.672,2.6785,2.672,2.6755,673
20170501|2017-02-23 23:00,24,2.675,2.6755,2.6725,2.673,255
20170501|2017-02-23 23:30,24,2.673,2.682,2.673,2.68,1459
20170501|2017-02-24 00:00,24,2.68,2.682,2.676,2.676,1011
20170501|2017-02-24 00:30,24,2.6755,2.6845,2.675,2.682,1074
20170501|2017-02-24 01:00,24,2.681,2.682,2.676,2.677,552
20170501|2017-02-24 01:30,24,2.6765,2.6795,2.674,2.6775,567
20170501|2017-02-24 02:00,24,2.6775,2.684,2.673,2.68,875
20170501|2017-02-24 02:30,24,2.6795,2.681,2.677,2.6775,336
20170501|2017-02-24 03:00,24,2.677,2.683,2.6765,2.6825,709
20170501|2017-02-24 03:30,24,2.683,2.6885,2.6825,2.684,1025
20170501|2017-02-24 04:00,24,2.684,2.684,2.6795,2.6825,457
20170501|2017-02-24 04:30,24,2.682,2.683,2.6765,2.679,440
20170501|2017-02-24 05:00,24,2.6795,2.68,2.675,2.677,425
20170501|2017-02-24 05:30,24,2.677,2.681,2.675,2.676,493
20170501|2017-02-24 06:00,24,2.676,2.6775,2.6735,2.6755,707
20170501|2017-02-24 06:30,24,2.675,2.679,2.6745,2.677,937
20170501|2017-02-24 07:00,24,2.6765,2.685,2.671,2.676,2892
20170501|2017-02-24 07:30,24,2.6755,2.6765,2.6705,2.675,1478
20170501|2017-02-24 08:00,24,2.6755,2.677,2.665,2.668,1888
20170501|2017-02-24 08:30,24,2.6675,2.6745,2.6615,2.6745,3101
20170501|2017-02-24 09:00,24,2.6745,2.695,2.674,2.69,5255
20170501|2017-02-24 09:30,24,2.69,2.7065,2.69,2.7025,4864
20170501|2017-02-24 10:00,24,2.702,2.703,2.6955,2.6965,1796
20170501|2017-02-24 10:30,24,2.6965,2.702,2.6915,2.6925,1943
20170501|2017-02-24 11:00,24,2.6925,2.6955,2.6925,2.695,487
20170501|2017-02-24 11:30,24,2.6955,2.6975,2.6935,2.6945,1845
20170501|2017-02-24 12:00,24,2.6945,2.6945,2.6885,2.6895,754
20170501|2017-02-24 12:30,24,2.6895,2.69,2.685,2.6865,550
20170501|2017-02-24 13:00,24,2.6865,2.688,2.6865,2.6865,174
20170501|2017-02-24 13:30,24,2.6865,2.687,2.685,2.686,98
20170501|2017-02-24 14:00,24,2.686,2.6875,2.6855,2.687,93
20170501|2017-02-24 14:30,24,2.688,2.6895,2.687,2.6885,161
20170501|2017-02-24 15:00,24,2.688,2.6895,2.6865,2.688,40
20170501|2017-02-24 15:30,24,2.6875,2.6885,2.6835,2.6835,161
20170501|2017-02-26 17:00,27,2.686,2.6895,2.6835,2.688,192
20170501|2017-02-26 17:30,27,2.688,2.694,2.688,2.6935,151
20170501|2017-02-26 18:00,27,2.6935,2.694,2.6915,2.693,89
20170501|2017-02-26 18:30,27,2.693,2.694,2.691,2.693,190
20170501|2017-02-26 19:00,27,2.694,2.698,2.685,2.6955,2389
20170501|2017-02-26 19:30,27,2.6955,2.7025,2.692,2.702,1567
20170501|2017-02-26 20:00,27,2.702,2.704,2.695,2.697,875
20170501|2017-02-26 20:30,27,2.6975,2.701,2.697,2.698,607
20170501|2017-02-26 21:00,27,2.698,2.698,2.687,2.6885,1351
20170501|2017-02-26 21:30,27,2.688,2.691,2.688,2.688,217
20170501|2017-02-26 22:00,27,2.688,2.689,2.6855,2.6875,246
20170501|2017-02-26 22:30,27,2.687,2.6885,2.6845,2.6865,218
20170501|2017-02-26 23:00,27,2.686,2.6885,2.6855,2.688,207
20170501|2017-02-26 23:30,27,2.688,2.688,2.6745,2.677,1567
20170501|2017-02-27 00:00,27,2.677,2.687,2.6765,2.6825,872
20170501|2017-02-27 00:30,27,2.682,2.682,2.6735,2.6785,1003
20170501|2017-02-27 01:00,27,2.6785,2.6825,2.6755,2.6815,345
20170501|2017-02-27 01:30,27,2.681,2.684,2.6785,2.683,558
20170501|2017-02-27 02:00,27,2.6825,2.6885,2.6805,2.686,993
20170501|2017-02-27 02:30,27,2.686,2.694,2.6855,2.6925,908
20170501|2017-02-27 03:00,27,2.6925,2.6985,2.6925,2.696,1302
20170501|2017-02-27 03:30,27,2.696,2.696,2.6895,2.6945,574
20170501|2017-02-27 04:00,27,2.694,2.694,2.6875,2.69,629
20170501|2017-02-27 04:30,27,2.6895,2.6915,2.6865,2.6895,363
20170501|2017-02-27 05:00,27,2.6895,2.69,2.6865,2.687,277
20170501|2017-02-27 05:30,27,2.687,2.69,2.685,2.69,526
20170501|2017-02-27 06:00,27,2.69,2.691,2.688,2.6895,467
20170501|2017-02-27 06:30,27,2.6895,2.695,2.6895,2.693,861
20170501|2017-02-27 07:00,27,2.693,2.699,2.6895,2.696,2305
20170501|2017-02-27 07:30,27,2.6965,2.6985,2.69,2.6935,2432
20170501|2017-02-27 08:00,27,2.6935,2.695,2.674,2.676,3392
20170501|2017-02-27 08:30,27,2.676,2.6825,2.668,2.668,3696
20170501|2017-02-27 09:00,27,2.668,2.694,2.6675,2.6925,3841
20170501|2017-02-27 09:30,27,2.692,2.697,2.686,2.6905,2839
20170501|2017-02-27 10:00,27,2.6905,2.696,2.6875,2.6955,2265
20170501|2017-02-27 10:30,27,2.695,2.6965,2.69,2.6925,1969
20170501|2017-02-27 11:00,27,2.6925,2.6955,2.6915,2.6935,1837
20170501|2017-02-27 11:30,27,2.6935,2.701,2.693,2.697,3869
20170501|2017-02-27 12:00,27,2.697,2.6975,2.694,2.6955,1201
20170501|2017-02-27 12:30,27,2.695,2.6965,2.6935,2.6955,417
20170501|2017-02-27 13:00,27,2.696,2.6965,2.693,2.693,233
20170501|2017-02-27 13:30,27,2.693,2.695,2.6925,2.6945,182
20170501|2017-02-27 14:00,27,2.695,2.6955,2.6935,2.6935,162
20170501|2017-02-27 14:30,27,2.6935,2.694,2.693,2.6935,161
20170501|2017-02-27 15:00,27,2.694,2.6955,2.694,2.695,78
20170501|2017-02-27 15:30,27,2.6945,2.6955,2.692,2.692,118
20170501|2017-02-27 17:00,28,2.6945,2.6965,2.6935,2.6945,160
20170501|2017-02-27 17:30,28,2.6945,2.6955,2.692,2.692,66
20170501|2017-02-27 18:00,28,2.6925,2.6945,2.6925,2.6935,50
20170501|2017-02-27 18:30,28,2.6935,2.696,2.6925,2.695,125
20170501|2017-02-27 19:00,28,2.695,2.701,2.689,2.6975,1732
20170501|2017-02-27 19:30,28,2.6975,2.7005,2.692,2.6945,1031
20170501|2017-02-27 20:00,28,2.6945,2.6955,2.6925,2.694,681
20170501|2017-02-27 20:30,28,2.6935,2.6945,2.683,2.687,1683
20170501|2017-02-27 21:00,28,2.686,2.694,2.6835,2.6935,896
20170501|2017-02-27 21:30,28,2.6935,2.695,2.691,2.6935,496
20170501|2017-02-27 22:00,28,2.6935,2.698,2.6915,2.6965,548
20170501|2017-02-27 22:30,28,2.6965,2.698,2.695,2.696,176
20170501|2017-02-27 23:00,28,2.696,2.696,2.693,2.694,147
20170501|2017-02-27 23:30,28,2.694,2.6955,2.6845,2.688,919
20170501|2017-02-28 00:00,28,2.6875,2.6915,2.6845,2.6905,1075
20170501|2017-02-28 00:30,28,2.691,2.6915,2.678,2.6845,1527
20170501|2017-02-28 01:00,28,2.685,2.685,2.68,2.684,512
20170501|2017-02-28 01:30,28,2.6845,2.6875,2.682,2.687,389
20170501|2017-02-28 02:00,28,2.6865,2.688,2.6835,2.6865,462
20170501|2017-02-28 02:30,28,2.6875,2.691,2.6855,2.687,709
20170501|2017-02-28 03:00,28,2.687,2.6905,2.686,2.6895,354
20170501|2017-02-28 03:30,28,2.6905,2.6925,2.6885,2.689,497
20170501|2017-02-28 04:00,28,2.6885,2.69,2.687,2.6885,364
20170501|2017-02-28 04:30,28,2.688,2.69,2.6875,2.688,271
20170501|2017-02-28 05:00,28,2.688,2.6935,2.688,2.6895,443
20170501|2017-02-28 05:30,28,2.69,2.6925,2.689,2.6905,375
20170501|2017-02-28 06:00,28,2.6905,2.694,2.69,2.694,504
20170501|2017-02-28 06:30,28,2.6935,2.698,2.693,2.6935,1101
20170501|2017-02-28 07:00,28,2.6935,2.696,2.689,2.6945,1617
20170501|2017-02-28 07:30,28,2.695,2.695,2.6845,2.688,2192
20170501|2017-02-28 08:00,28,2.688,2.694,2.6855,2.6885,1951
20170501|2017-02-28 08:30,28,2.6885,2.695,2.6865,2.695,1906
20170501|2017-02-28 09:00,28,2.6955,2.723,2.6945,2.718,10436
20170501|2017-02-28 09:30,28,2.7185,2.7195,2.7065,2.713,2479
20170501|2017-02-28 10:00,28,2.713,2.72,2.711,2.7185,2317
20170501|2017-02-28 10:30,28,2.7185,2.722,2.7135,2.7155,2265
20170501|2017-02-28 11:00,28,2.7155,2.716,2.7105,2.7105,977
20170501|2017-02-28 11:30,28,2.711,2.7155,2.71,2.7145,2310
20170501|2017-02-28 12:00,28,2.715,2.716,2.714,2.715,656
20170501|2017-02-28 12:30,28,2.715,2.719,2.7145,2.718,657
20170501|2017-02-28 13:00,28,2.7185,2.719,2.7155,2.7175,149
20170501|2017-02-28 13:30,28,2.717,2.719,2.7155,2.7185,238
20170501|2017-02-28 14:00,28,2.7185,2.719,2.717,2.7175,161
20170501|2017-02-28 14:30,28,2.7175,2.718,2.7165,2.717,238
20170501|2017-02-28 15:00,28,2.7175,2.718,2.715,2.7155,146
20170501|2017-02-28 15:30,28,2.7155,2.717,2.7135,2.7135,156
20170501|2017-02-28 17:00,1,2.714,2.7185,2.7135,2.718,186
20170501|2017-02-28 17:30,1,2.7175,2.7185,2.713,2.716,220
20170501|2017-02-28 18:00,1,2.7165,2.7175,2.715,2.7155,89
20170501|2017-02-28 18:30,1,2.716,2.72,2.715,2.72,215
20170501|2017-02-28 19:00,1,2.719,2.72,2.7085,2.7115,1950
20170501|2017-02-28 19:30,1,2.711,2.715,2.706,2.7145,1068
20170501|2017-02-28 20:00,1,2.715,2.7265,2.713,2.7205,1683
20170501|2017-02-28 20:30,1,2.72,2.7345,2.7165,2.733,2724
20170501|2017-02-28 21:00,1,2.733,2.7425,2.732,2.7375,2931
20170501|2017-02-28 21:30,1,2.7375,2.741,2.735,2.7385,689
20170501|2017-02-28 22:00,1,2.739,2.739,2.7355,2.7375,382
20170501|2017-02-28 22:30,1,2.737,2.74,2.7355,2.736,256
20170501|2017-02-28 23:00,1,2.736,2.741,2.736,2.7395,272
20170501|2017-02-28 23:30,1,2.7395,2.7415,2.7265,2.727,1890
20170501|2017-03-01 00:00,1,2.727,2.733,2.7265,2.7285,899
20170501|2017-03-01 00:30,1,2.728,2.737,2.7255,2.7335,1282
20170501|2017-03-01 01:00,1,2.7335,2.735,2.73,2.7325,422
20170501|2017-03-01 01:30,1,2.733,2.742,2.7315,2.7415,943
20170501|2017-03-01 02:00,1,2.7415,2.7455,2.736,2.744,1249
20170501|2017-03-01 02:30,1,2.745,2.7485,2.7415,2.745,1556
20170501|2017-03-01 03:00,1,2.745,2.765,2.7445,2.7615,3809
20170501|2017-03-01 03:30,1,2.7625,2.7685,2.7595,2.7625,1868
20170501|2017-03-01 04:00,1,2.7625,2.764,2.757,2.759,943
20170501|2017-03-01 04:30,1,2.76,2.762,2.7575,2.759,693
20170501|2017-03-01 05:00,1,2.7595,2.762,2.751,2.7545,1530
20170501|2017-03-01 05:30,1,2.7545,2.7545,2.749,2.7505,1125
20170501|2017-03-01 06:00,1,2.751,2.7525,2.742,2.743,1978
20170501|2017-03-01 06:30,1,2.743,2.751,2.7415,2.747,1576
20170501|2017-03-01 07:00,1,2.747,2.755,2.744,2.7515,3864
20170501|2017-03-01 07:30,1,2.752,2.753,2.741,2.747,2222
20170501|2017-03-01 08:00,1,2.747,2.7515,2.7435,2.7485,1723
20170501|2017-03-01 08:30,1,2.7485,2.762,2.7465,2.754,3090
20170501|2017-03-01 09:00,1,2.7535,2.757,2.721,2.733,8112
20170501|2017-03-01 09:30,1,2.733,2.7375,2.732,2.7335,3010
20170501|2017-03-01 10:00,1,2.7335,2.737,2.731,2.735,1273
20170501|2017-03-01 10:30,1,2.7355,2.739,2.7335,2.736,2357
20170501|2017-03-01 11:00,1,2.736,2.737,2.732,2.7325,956
20170501|2017-03-01 11:30,1,2.7325,2.7375,2.7325,2.735,1542
20170501|2017-03-01 12:00,1,2.7355,2.737,2.7335,2.736,642
20170501|2017-03-01 12:30,1,2.736,2.7365,2.733,2.734,470
20170501|2017-03-01 13:00,1,2.734,2.735,2.733,2.7345,183
20170501|2017-03-01 13:30,1,2.735,2.735,2.733,2.734,121
20170501|2017-03-01 14:00,1,2.7335,2.734,2.7335,2.734,65
20170501|2017-03-01 14:30,1,2.734,2.735,2.732,2.732,197
20170501|2017-03-01 15:00,1,2.7325,2.734,2.732,2.733,125
20170501|2017-03-01 15:30,1,2.733,2.7335,2.7305,2.731,210
20170501|2017-03-01 17:00,2,2.738,2.738,2.7315,2.7335,264
20170501|2017-03-01 17:30,2,2.7335,2.7345,2.7325,2.7335,92
20170501|2017-03-01 18:00,2,2.734,2.7345,2.733,2.7335,115
20170501|2017-03-01 18:30,2,2.734,2.738,2.733,2.737,200
20170501|2017-03-01 19:00,2,2.7375,2.745,2.731,2.742,1785
20170501|2017-03-01 19:30,2,2.742,2.7425,2.7375,2.738,728
20170501|2017-03-01 20:00,2,2.7385,2.7405,2.737,2.7395,377
20170501|2017-03-01 20:30,2,2.7395,2.74,2.729,2.731,1353
20170501|2017-03-01 21:00,2,2.7305,2.736,2.7305,2.7345,599
20170501|2017-03-01 21:30,2,2.734,2.735,2.7315,2.7325,141
20170501|2017-03-01 22:00,2,2.7325,2.7335,2.7305,2.7315,163
20170501|2017-03-01 22:30,2,2.7315,2.733,2.7305,2.7315,91
20170501|2017-03-01 23:00,2,2.7315,2.7345,2.731,2.7335,108
20170501|2017-03-01 23:30,2,2.733,2.738,2.732,2.737,676
20170501|2017-03-02 00:00,2,2.7365,2.7375,2.732,2.7345,413
20170501|2017-03-02 00:30,2,2.734,2.7375,2.7335,2.7365,430
20170501|2017-03-02 01:00,2,2.7365,2.737,2.732,2.735,237
20170501|2017-03-02 01:30,2,2.7355,2.7375,2.733,2.737,267
20170501|2017-03-02 02:00,2,2.7365,2.737,2.7295,2.7305,646
20170501|2017-03-02 02:30,2,2.7315,2.734,2.7245,2.727,497
20170501|2017-03-02 03:00,2,2.7265,2.73,2.7255,2.726,450
20170501|2017-03-02 03:30,2,2.7265,2.7325,2.725,2.7315,376
20170501|2017-03-02 04:00,2,2.7315,2.732,2.7285,2.729,247
20170501|2017-03-02 04:30,2,2.7295,2.7295,2.7265,2.7285,271
20170501|2017-03-02 05:00,2,2.7285,2.7295,2.722,2.723,1351
20170501|2017-03-02 05:30,2,2.723,2.727,2.722,2.7235,684
20170501|2017-03-02 06:00,2,2.7235,2.728,2.7235,2.727,696
20170501|2017-03-02 06:30,2,2.727,2.7305,2.7155,2.7195,1778
20170501|2017-03-02 07:00,2,2.7195,2.722,2.7045,2.709,5476
20170501|2017-03-02 07:30,2,2.7085,2.714,2.7005,2.7095,2853
20170501|2017-03-02 08:00,2,2.709,2.7175,2.7085,2.7135,1842
20170501|2017-03-02 08:30,2,2.713,2.716,2.7045,2.7045,1570
20170501|2017-03-02 09:00,2,2.7045,2.7085,2.6905,2.6985,6318
20170501|2017-03-02 09:30,2,2.6985,2.7025,2.692,2.6985,2141
20170501|2017-03-02 10:00,2,2.698,2.7005,2.687,2.693,2926
20170501|2017-03-02 10:30,2,2.693,2.6935,2.6835,2.69,3869
20170501|2017-03-02 11:00,2,2.6895,2.6915,2.681,2.6835,2330
20170501|2017-03-02 11:30,2,2.684,2.691,2.6835,2.6895,2376
20170501|2017-03-02 12:00,2,2.6895,2.6945,2.689,2.6915,1056
20170501|2017-03-02 12:30,2,2.692,2.692,2.6875,2.6895,487
20170501|2017-03-02 13:00,2,2.689,2.69,2.6815,2.6835,593
20170501|2017-03-02 13:30,2,2.6835,2.685,2.683,2.684,219
20170501|2017-03-02 14:00,2,2.6845,2.686,2.684,2.684,145
20170501|2017-03-02 14:30,2,2.684,2.6855,2.6825,2.6835,225
20170501|2017-03-02 15:00,2,2.6835,2.6865,2.683,2.686,131
20170501|2017-03-02 15:30,2,2.6865,2.6885,2.6855,2.6885,142
20170501|2017-03-02 17:00,3,2.687,2.688,2.6825,2.684,182
20170501|2017-03-02 17:30,3,2.684,2.6845,2.6835,2.6845,38
20170501|2017-03-02 18:00,3,2.6845,2.6855,2.6835,2.6855,65
20170501|2017-03-02 18:30,3,2.6855,2.688,2.6855,2.6875,115
20170501|2017-03-02 19:00,3,2.6875,2.693,2.682,2.6895,2931
20170501|2017-03-02 19:30,3,2.6895,2.691,2.6855,2.689,1221
20170501|2017-03-02 20:00,3,2.689,2.691,2.685,2.6865,532
20170501|2017-03-02 20:30,3,2.687,2.6905,2.6855,2.6895,571
20170501|2017-03-02 21:00,3,2.689,2.6915,2.6855,2.6855,943
20170501|2017-03-02 21:30,3,2.6855,2.6855,2.679,2.6815,499
20170501|2017-03-02 22:00,3,2.6815,2.6845,2.679,2.68,474
20170501|2017-03-02 22:30,3,2.68,2.6815,2.6775,2.681,321
20170501|2017-03-02 23:00,3,2.681,2.6835,2.681,2.683,237
20170501|2017-03-02 23:30,3,2.683,2.6885,2.682,2.687,1572
20170501|2017-03-03 00:00,3,2.687,2.698,2.685,2.697,1704
20170501|2017-03-03 00:30,3,2.6965,2.7,2.6935,2.697,1234
20170501|2017-03-03 01:00,3,2.6965,2.6985,2.693,2.695,666
20170501|2017-03-03 01:30,3,2.6945,2.6945,2.688,2.6905,650
20170501|2017-03-03 02:00,3,2.69,2.695,2.687,2.69,2123
20170501|2017-03-03 02:30,3,2.6895,2.6925,2.686,2.688,1669
20170501|2017-03-03 03:00,3,2.6875,2.6955,2.6865,2.6915,793
20170501|2017-03-03 03:30,3,2.6915,2.6915,2.6875,2.6895,282
20170501|2017-03-03 04:00,3,2.69,2.692,2.688,2.6895,466
20170501|2017-03-03 04:30,3,2.6895,2.6925,2.688,2.6915,504
20170501|2017-03-03 05:00,3,2.6915,2.6935,2.688,2.693,847
20170501|2017-03-03 05:30,3,2.693,2.693,2.6885,2.6895,732
20170501|2017-03-03 06:00,3,2.6895,2.6905,2.685,2.6875,872
20170501|2017-03-03 06:30,3,2.6885,2.691,2.683,2.686,1006
20170501|2017-03-03 07:00,3,2.6865,2.7025,2.6865,2.696,3930
20170501|2017-03-03 07:30,3,2.6965,2.6975,2.69,2.6955,1884
20170501|2017-03-03 08:00,3,2.6955,2.696,2.6875,2.688,1382
20170501|2017-03-03 08:30,3,2.688,2.6975,2.688,2.6945,2172
20170501|2017-03-03 09:00,3,2.6945,2.6955,2.6865,2.6905,1511
20170501|2017-03-03 09:30,3,2.6905,2.691,2.682,2.686,1706
20170501|2017-03-03 10:00,3,2.6855,2.688,2.681,2.682,1965
20170501|2017-03-03 10:30,3,2.682,2.6875,2.6785,2.6865,1625
20170501|2017-03-03 11:00,3,2.686,2.6885,2.6845,2.6875,981
20170501|2017-03-03 11:30,3,2.687,2.6975,2.687,2.6965,2072
20170501|2017-03-03 12:00,3,2.696,2.705,2.6945,2.6975,1628
20170501|2017-03-03 12:30,3,2.6975,2.698,2.6955,2.6955,399
20170501|2017-03-03 13:00,3,2.696,2.71,2.696,2.705,1091
20170501|2017-03-03 13:30,3,2.705,2.7055,2.7035,2.7035,355
20170501|2017-03-03 14:00,3,2.7035,2.7045,2.7035,2.704,232
20170501|2017-03-03 14:30,3,2.704,2.7085,2.704,2.7085,293
20170501|2017-03-03 15:00,3,2.708,2.7115,2.708,2.7105,320
20170501|2017-03-03 15:30,3,2.71,2.7105,2.7075,2.7075,160
20170501|2017-03-05 17:00,6,2.7075,2.7095,2.6985,2.699,461
20170501|2017-03-05 17:30,6,2.699,2.7025,2.6955,2.698,290
20170501|2017-03-05 18:00,6,2.697,2.699,2.6925,2.693,303
20170501|2017-03-05 18:30,6,2.6935,2.6955,2.693,2.694,194
20170501|2017-03-05 19:00,6,2.6945,2.7005,2.6895,2.691,2528
20170501|2017-03-05 19:30,6,2.691,2.698,2.691,2.6965,864
20170501|2017-03-05 20:00,6,2.697,2.699,2.697,2.6985,350
20170501|2017-03-05 20:30,6,2.6985,2.6995,2.6945,2.6985,862
20170501|2017-03-05 21:00,6,2.6985,2.6985,2.6925,2.6925,666
20170501|2017-03-05 21:30,6,2.693,2.694,2.6905,2.6915,242
20170501|2017-03-05 22:00,6,2.691,2.6915,2.688,2.689,333
20170501|2017-03-05 22:30,6,2.6885,2.69,2.6875,2.689,316
20170501|2017-03-05 23:00,6,2.689,2.691,2.6885,2.691,166
20170501|2017-03-05 23:30,6,2.6905,2.695,2.689,2.6925,737
20170501|2017-03-06 00:00,6,2.6925,2.6925,2.6715,2.6755,3317
20170501|2017-03-06 00:30,6,2.676,2.6785,2.6685,2.677,1878
20170501|2017-03-06 01:00,6,2.6775,2.68,2.674,2.6765,896
20170501|2017-03-06 01:30,6,2.677,2.68,2.664,2.6675,1865
20170501|2017-03-06 02:00,6,2.6675,2.6715,2.6615,2.67,1770
20170501|2017-03-06 02:30,6,2.67,2.675,2.6685,2.6695,1088
20170501|2017-03-06 03:00,6,2.6695,2.67,2.6585,2.6645,2846
20170501|2017-03-06 03:30,6,2.6645,2.669,2.661,2.667,1132
20170501|2017-03-06 04:00,6,2.6665,2.6695,2.659,2.661,1204
20170501|2017-03-06 04:30,6,2.661,2.663,2.6605,2.661,509
20170501|2017-03-06 05:00,6,2.6605,2.6635,2.66,2.6615,640
20170501|2017-03-06 05:30,6,2.6615,2.662,2.6585,2.6595,685
20170501|2017-03-06 06:00,6,2.6595,2.661,2.651,2.657,2497
20170501|2017-03-06 06:30,6,2.657,2.665,2.6565,2.664,1392
20170501|2017-03-06 07:00,6,2.664,2.666,2.646,2.655,5600
20170501|2017-03-06 07:30,6,2.655,2.662,2.6525,2.6595,2246
20170501|2017-03-06 08:00,6,2.6595,2.662,2.655,2.662,2243
20170501|2017-03-06 08:30,6,2.6615,2.6645,2.647,2.6535,6064
20170501|2017-03-06 09:00,6,2.6535,2.6605,2.6505,2.6545,3422
20170501|2017-03-06 09:30,6,2.655,2.6555,2.65,2.6525,1940
20170501|2017-03-06 10:00,6,2.6525,2.6585,2.65,2.657,1847
20170501|2017-03-06 10:30,6,2.657,2.6615,2.655,2.656,2397
20170501|2017-03-06 11:00,6,2.6565,2.657,2.6525,2.6545,861
20170501|2017-03-06 11:30,6,2.655,2.656,2.6505,2.6515,1579
20170501|2017-03-06 12:00,6,2.651,2.656,2.651,2.656,607
20170501|2017-03-06 12:30,6,2.656,2.656,2.652,2.6525,373
20170501|2017-03-06 13:00,6,2.653,2.6535,2.6515,2.6525,232
20170501|2017-03-06 13:30,6,2.652,2.6535,2.652,2.6525,256
20170501|2017-03-06 14:00,6,2.653,2.6535,2.6515,2.6535,138
20170501|2017-03-06 14:30,6,2.653,2.654,2.652,2.6535,395
20170501|2017-03-06 15:00,6,2.654,2.6555,2.6535,2.6545,121
20170501|2017-03-06 15:30,6,2.6545,2.6565,2.654,2.656,295
20170501|2017-03-06 17:00,7,2.654,2.657,2.654,2.6545,187
20170501|2017-03-06 17:30,7,2.6545,2.657,2.6545,2.656,119
20170501|2017-03-06 18:00,7,2.656,2.658,2.656,2.6565,148
20170501|2017-03-06 18:30,7,2.657,2.658,2.656,2.6565,151
20170501|2017-03-06 19:00,7,2.656,2.664,2.6555,2.659,1635
20170501|2017-03-06 19:30,7,2.6585,2.6625,2.6585,2.6595,547
20170501|2017-03-06 20:00,7,2.6595,2.66,2.652,2.6535,787
20170501|2017-03-06 20:30,7,2.6535,2.66,2.653,2.66,648
20170501|2017-03-06 21:00,7,2.6605,2.6615,2.658,2.6605,498
20170501|2017-03-06 21:30,7,2.6605,2.6605,2.656,2.6575,351
20170501|2017-03-06 22:00,7,2.658,2.659,2.657,2.659,106
20170501|2017-03-06 22:30,7,2.659,2.66,2.6575,2.6585,219
20170501|2017-03-06 23:00,7,2.658,2.659,2.6565,2.6585,240
20170501|2017-03-06 23:30,7,2.6585,2.661,2.655,2.6555,820
20170501|2017-03-07 00:00,7,2.655,2.6605,2.6545,2.658,655
20170501|2017-03-07 00:30,7,2.658,2.66,2.6565,2.6595,388
20170501|2017-03-07 01:00,7,2.66,2.661,2.6565,2.6565,478
20170501|2017-03-07 01:30,7,2.6575,2.659,2.6505,2.6525,1042
20170501|2017-03-07 02:00,7,2.652,2.656,2.638,2.6435,3795
20170501|2017-03-07 02:30,7,2.644,2.645,2.641,2.643,597
20170501|2017-03-07 03:00,7,2.644,2.644,2.638,2.64,1585
20170501|2017-03-07 03:30,7,2.64,2.64,2.635,2.6375,1553
20170501|2017-03-07 04:00,7,2.6375,2.639,2.6355,2.637,1013
20170501|2017-03-07 04:30,7,2.6375,2.6395,2.6355,2.6365,1428
20170501|2017-03-07 05:00,7,2.6365,2.6375,2.634,2.6355,1170
20170501|2017-03-07 05:30,7,2.636,2.638,2.634,2.6375,759
20170501|2017-03-07 06:00,7,2.637,2.6395,2.6355,2.6365,965
20170501|2017-03-07 06:30,7,2.637,2.6405,2.6365,2.6375,1505
20170501|2017-03-07 07:00,7,2.6375,2.644,2.6345,2.639,4264
20170501|2017-03-07 07:30,7,2.639,2.645,2.6365,2.6435,2085
20170501|2017-03-07 08:00,7,2.6435,2.649,2.6415,2.6425,2153
20170501|2017-03-07 08:30,7,2.6425,2.6435,2.6235,2.6275,7561
20170501|2017-03-07 09:00,7,2.627,2.63,2.6155,2.619,6803
20170501|2017-03-07 09:30,7,2.6185,2.621,2.608,2.61,5827
20170501|2017-03-07 10:00,7,2.6105,2.616,2.6095,2.6145,2745
20170501|2017-03-07 10:30,7,2.6145,2.62,2.6125,2.6155,2680
20170501|2017-03-07 11:00,7,2.6155,2.6165,2.6125,2.616,1012
20170501|2017-03-07 11:30,7,2.6165,2.6195,2.6155,2.618,1808
20170501|2017-03-07 12:00,7,2.618,2.62,2.616,2.6175,1140
20170501|2017-03-07 12:30,7,2.618,2.6185,2.616,2.6165,595
20170501|2017-03-07 13:00,7,2.617,2.6175,2.616,2.6165,218
20170501|2017-03-07 13:30,7,2.617,2.617,2.615,2.6155,265
20170501|2017-03-07 14:00,7,2.6155,2.6155,2.614,2.6145,135
20170501|2017-03-07 14:30,7,2.6145,2.6155,2.6115,2.6125,332
20170501|2017-03-07 15:00,7,2.6125,2.6155,2.6125,2.614,101
20170501|2017-03-07 15:30,7,2.6135,2.6165,2.6135,2.6155,192
20170501|2017-03-07 17:00,8,2.6145,2.617,2.6135,2.615,200
20170501|2017-03-07 17:30,8,2.6155,2.6165,2.615,2.6165,29
20170501|2017-03-07 18:00,8,2.6165,2.617,2.615,2.616,121
20170501|2017-03-07 18:30,8,2.6165,2.617,2.6155,2.6165,108
20170501|2017-03-07 19:00,8,2.6165,2.6285,2.6155,2.626,3675
20170501|2017-03-07 19:30,8,2.6255,2.6285,2.62,2.62,1608
20170501|2017-03-07 20:00,8,2.6205,2.625,2.62,2.6225,582
20170501|2017-03-07 20:30,8,2.6215,2.6245,2.616,2.6165,902
20170501|2017-03-07 21:00,8,2.617,2.624,2.6155,2.6235,895
20170501|2017-03-07 21:30,8,2.6225,2.623,2.621,2.622,144
20170501|2017-03-07 22:00,8,2.6225,2.623,2.621,2.621,182
20170501|2017-03-07 22:30,8,2.621,2.624,2.621,2.623,185
20170501|2017-03-07 23:00,8,2.623,2.6265,2.623,2.6255,585
20170501|2017-03-07 23:30,8,2.6255,2.632,2.625,2.628,1474
20170501|2017-03-08 00:00,8,2.6275,2.63,2.623,2.628,1117
20170501|2017-03-08 00:30,8,2.6285,2.63,2.621,2.622,1346
20170501|2017-03-08 01:00,8,2.6215,2.6225,2.616,2.62,1226
20170501|2017-03-08 01:30,8,2.62,2.62,2.6155,2.6175,812
20170501|2017-03-08 02:00,8,2.617,2.621,2.6145,2.618,1041
20170501|2017-03-08 02:30,8,2.618,2.6195,2.6145,2.6165,573
20170501|2017-03-08 03:00,8,2.616,2.6215,2.614,2.619,1544
20170501|2017-03-08 03:30,8,2.619,2.625,2.6165,2.624,1551
20170501|2017-03-08 04:00,8,2.6235,2.6245,2.621,2.6245,598
20170501|2017-03-08 04:30,8,2.6245,2.6245,2.621,2.622,483
20170501|2017-03-08 05:00,8,2.6215,2.624,2.62,2.6205,479
20170501|2017-03-08 05:30,8,2.62,2.622,2.618,2.6215,519
20170501|2017-03-08 06:00,8,2.622,2.6275,2.6215,2.6265,923
20170501|2017-03-08 06:30,8,2.6265,2.6275,2.623,2.625,596
20170501|2017-03-08 07:00,8,2.625,2.631,2.6195,2.63,4449
20170501|2017-03-08 07:30,8,2.6295,2.6345,2.625,2.627,3166
20170501|2017-03-08 08:00,8,2.627,2.6275,2.613,2.618,3839
20170501|2017-03-08 08:30,8,2.6175,2.6295,2.617,2.6245,3059
20170501|2017-03-08 09:00,8,2.624,2.6285,2.6165,2.623,4080
20170501|2017-03-08 09:30,8,2.623,2.623,2.615,2.6165,2181
20170501|2017-03-08 10:00,8,2.617,2.617,2.611,2.612,3076
20170501|2017-03-08 10:30,8,2.612,2.6145,2.6055,2.611,3713
20170501|2017-03-08 11:00,8,2.6105,2.6105,2.604,2.6045,1858
20170501|2017-03-08 11:30,8,2.6045,2.607,2.5995,2.6,2562
20170501|2017-03-08 12:00,8,2.6,2.601,2.596,2.6005,1436
20170501|2017-03-08 12:30,8,2.6005,2.6015,2.598,2.5995,495
20170501|2017-03-08 13:00,8,2.599,2.5995,2.591,2.592,956
20170501|2017-03-08 13:30,8,2.5925,2.5955,2.592,2.5945,331
20170501|2017-03-08 14:00,8,2.5945,2.596,2.5935,2.595,237
20170501|2017-03-08 14:30,8,2.5945,2.595,2.588,2.5895,623
20170501|2017-03-08 15:00,8,2.589,2.592,2.5885,2.5905,166
20170501|2017-03-08 15:30,8,2.5905,2.593,2.588,2.593,295
20170501|2017-03-08 17:00,9,2.59,2.592,2.588,2.59,508
20170501|2017-03-08 17:30,9,2.59,2.5905,2.589,2.5905,207
20170501|2017-03-08 18:00,9,2.5905,2.592,2.5895,2.592,274
20170501|2017-03-08 18:30,9,2.592,2.5965,2.592,2.5955,535
20170501|2017-03-08 19:00,9,2.5955,2.6,2.584,2.5845,4281
20170501|2017-03-08 19:30,9,2.5845,2.595,2.583,2.594,1804
20170501|2017-03-08 20:00,9,2.593,2.5955,2.5885,2.5895,1085
20170501|2017-03-08 20:30,9,2.59,2.593,2.589,2.5905,755
20170501|2017-03-08 21:00,9,2.59,2.594,2.588,2.5925,898
20170501|2017-03-08 21:30,9,2.5925,2.593,2.5905,2.593,217
20170501|2017-03-08 22:00,9,2.593,2.5935,2.5915,2.592,246
20170501|2017-03-08 22:30,9,2.5925,2.593,2.591,2.5925,192
20170501|2017-03-08 23:00,9,2.592,2.593,2.5885,2.5895,340
20170501|2017-03-08 23:30,9,2.5895,2.591,2.5805,2.582,1256
20170501|2017-03-09 00:00,9,2.582,2.588,2.5745,2.576,2901
20170501|2017-03-09 00:30,9,2.5765,2.5835,2.574,2.5785,1650
20170501|2017-03-09 01:00,9,2.5785,2.584,2.578,2.583,539
20170501|2017-03-09 01:30,9,2.5825,2.5885,2.5825,2.585,991
20170501|2017-03-09 02:00,9,2.5845,2.585,2.577,2.5805,1387
20170501|2017-03-09 02:30,9,2.58,2.5805,2.575,2.577,1438
20170501|2017-03-09 03:00,9,2.5765,2.5775,2.566,2.5725,2550
20170501|2017-03-09 03:30,9,2.5725,2.574,2.568,2.5705,687
20170501|2017-03-09 04:00,9,2.571,2.572,2.5625,2.5645,1326
20170501|2017-03-09 04:30,9,2.5645,2.5665,2.5605,2.5625,1050
20170501|2017-03-09 05:00,9,2.562,2.5655,2.561,2.5645,1014
20170501|2017-03-09 05:30,9,2.5645,2.5655,2.563,2.5655,775
20170501|2017-03-09 06:00,9,2.566,2.5685,2.565,2.5675,1328
20170501|2017-03-09 06:30,9,2.5675,2.57,2.565,2.5665,1157
20170501|2017-03-09 07:00,9,2.566,2.5735,2.5585,2.572,6220
20170501|2017-03-09 07:30,9,2.572,2.576,2.5675,2.574,3177
20170501|2017-03-09 08:00,9,2.5735,2.59,2.5705,2.583,5474
20170501|2017-03-09 08:30,9,2.5825,2.585,2.577,2.5795,2947
20170501|2017-03-09 09:00,9,2.579,2.5835,2.5735,2.575,2850
20170501|2017-03-09 09:30,9,2.5745,2.576,2.57,2.572,1878
20170501|2017-03-09 10:00,9,2.5725,2.5755,2.5675,2.5725,2826
20170501|2017-03-09 10:30,9,2.572,2.581,2.572,2.576,3006
20170501|2017-03-09 11:00,9,2.5765,2.581,2.576,2.579,1098
20170501|2017-03-09 11:30,9,2.579,2.583,2.5785,2.579,2716
20170501|2017-03-09 12:00,9,2.579,2.5815,2.5775,2.58,1205
20170501|2017-03-09 12:30,9,2.579,2.58,2.577,2.58,572
20170501|2017-03-09 13:00,9,2.58,2.58,2.578,2.579,378
20170501|2017-03-09 13:30,9,2.579,2.5795,2.5775,2.578,219
20170501|2017-03-09 14:00,9,2.5785,2.5795,2.5775,2.579,351
20170501|2017-03-09 14:30,9,2.5785,2.5795,2.576,2.578,360
20170501|2017-03-09 15:00,9,2.578,2.5795,2.5775,2.579,77
20170501|2017-03-09 15:30,9,2.578,2.5795,2.576,2.5775,149
20170501|2017-03-09 17:00,10,2.5775,2.584,2.576,2.5795,221
20170501|2017-03-09 17:30,10,2.5795,2.581,2.578,2.58,86
20170501|2017-03-09 18:00,10,2.58,2.582,2.579,2.581,144
20170501|2017-03-09 18:30,10,2.581,2.5825,2.5765,2.5765,319
20170501|2017-03-09 19:00,10,2.5765,2.588,2.5745,2.583,1851
20170501|2017-03-09 19:30,10,2.583,2.5835,2.5775,2.578,1053
20170501|2017-03-09 20:00,10,2.5785,2.583,2.5775,2.5805,599
20170501|2017-03-09 20:30,10,2.5805,2.582,2.579,2.58,834
20170501|2017-03-09 21:00,10,2.5795,2.5835,2.5735,2.5765,990
20170501|2017-03-09 21:30,10,2.576,2.578,2.574,2.576,209
20170501|2017-03-09 22:00,10,2.5765,2.5785,2.5755,2.5775,104
20170501|2017-03-09 22:30,10,2.5775,2.579,2.574,2.5755,251
20170501|2017-03-09 23:00,10,2.5755,2.581,2.575,2.579,405
20170501|2017-03-09 23:30,10,2.579,2.586,2.5775,2.584,1055
20170501|2017-03-10 00:00,10,2.5845,2.589,2.582,2.587,953
20170501|2017-03-10 00:30,10,2.5865,2.5905,2.5835,2.584,1208
20170501|2017-03-10 01:00,10,2.584,2.588,2.583,2.585,551
20170501|2017-03-10 01:30,10,2.5845,2.5855,2.582,2.5825,747
20170501|2017-03-10 02:00,10,2.582,2.586,2.5805,2.581,813
20170501|2017-03-10 02:30,10,2.5815,2.587,2.58,2.5855,712
20170501|2017-03-10 03:00,10,2.5855,2.6025,2.5855,2.5995,2899
20170501|2017-03-10 03:30,10,2.6,2.6015,2.596,2.597,758
20170501|2017-03-10 04:00,10,2.597,2.5975,2.593,2.595,1151
20170501|2017-03-10 04:30,10,2.595,2.595,2.5895,2.594,852
20170501|2017-03-10 05:00,10,2.594,2.5975,2.5935,2.5955,582
20170501|2017-03-10 05:30,10,2.5955,2.596,2.59,2.5905,369
20170501|2017-03-10 06:00,10,2.591,2.594,2.5895,2.5895,590
20170501|2017-03-10 06:30,10,2.59,2.595,2.589,2.5935,1224
20170501|2017-03-10 07:00,10,2.593,2.6095,2.59,2.605,5328
20170501|2017-03-10 07:30,10,2.605,2.616,2.6025,2.6145,3889
20170501|2017-03-10 08:00,10,2.6145,2.615,2.599,2.599,3517
20170501|2017-03-10 08:30,10,2.599,2.6015,2.5935,2.599,4872
20170501|2017-03-10 09:00,10,2.5995,2.6015,2.583,2.583,5010
20170501|2017-03-10 09:30,10,2.5835,2.5905,2.5825,2.584,4539
20170501|2017-03-10 10:00,10,2.584,2.5885,2.5815,2.586,2497
20170501|2017-03-10 10:30,10,2.586,2.597,2.585,2.5955,2772
20170501|2017-03-10 11:00,10,2.5955,2.6065,2.595,2.603,1399
20170501|2017-03-10 11:30,10,2.603,2.6035,2.592,2.592,2541
20170501|2017-03-10 12:00,10,2.592,2.595,2.5895,2.594,1005
20170501|2017-03-10 12:30,10,2.5945,2.598,2.593,2.596,573
20170501|2017-03-10 13:00,10,2.5965,2.599,2.5955,2.5975,209
20170501|2017-03-10 13:30,10,2.598,2.601,2.597,2.5985,252
20170501|2017-03-10 14:00,10,2.5985,2.6,2.5975,2.6,113
20170501|2017-03-10 14:30,10,2.5995,2.602,2.598,2.602,276
20170501|2017-03-10 15:00,10,2.602,2.6025,2.6,2.6,96
20170501|2017-03-10 15:30,10,2.6005,2.6025,2.5975,2.6,146
20170501|2017-03-12 17:00,13,2.599,2.6055,2.597,2.6025,399
20170501|2017-03-12 17:30,13,2.6025,2.603,2.6,2.601,83
20170501|2017-03-12 18:00,13,2.601,2.6025,2.5995,2.6015,123
20170501|2017-03-12 18:30,13,2.6015,2.6055,2.6015,2.6055,166
20170501|2017-03-12 19:00,13,2.6045,2.606,2.603,2.6055,164
20170501|2017-03-12 19:30,13,2.6055,2.6095,2.602,2.605,619
20170501|2017-03-12 20:00,13,2.605,2.617,2.6045,2.6165,3268
20170501|2017-03-12 20:30,13,2.616,2.6165,2.6095,2.6115,1427
20170501|2017-03-12 21:00,13,2.612,2.612,2.606,2.612,1041
20170501|2017-03-12 21:30,13,2.612,2.6135,2.61,2.612,734
20170501|2017-03-12 22:00,13,2.6125,2.622,2.612,2.6185,1426
20170501|2017-03-12 22:30,13,2.6185,2.6185,2.6155,2.617,228
20170501|2017-03-12 23:00,13,2.617,2.618,2.615,2.6155,216
20170501|2017-03-12 23:30,13,2.6155,2.618,2.615,2.617,210
20170501|2017-03-13 00:00,13,2.617,2.6195,2.616,2.619,309
20170501|2017-03-13 00:30,13,2.619,2.6275,2.618,2.6265,1858
20170501|2017-03-13 01:00,13,2.6265,2.632,2.6255,2.629,1605
20170501|2017-03-13 01:30,13,2.629,2.6395,2.6285,2.6385,2926
20170501|2017-03-13 02:00,13,2.6385,2.639,2.634,2.634,1040
20170501|2017-03-13 02:30,13,2.6345,2.6345,2.6295,2.6315,1025
20170501|2017-03-13 03:00,13,2.6315,2.6335,2.627,2.6295,990
20170501|2017-03-13 03:30,13,2.6295,2.6335,2.6275,2.6285,954
20170501|2017-03-13 04:00,13,2.6285,2.631,2.6255,2.628,910
20170501|2017-03-13 04:30,13,2.6285,2.6305,2.6265,2.6295,994
20170501|2017-03-13 05:00,13,2.6295,2.631,2.623,2.625,1301
20170501|2017-03-13 05:30,13,2.625,2.626,2.623,2.6255,453
20170501|2017-03-13 06:00,13,2.6255,2.6325,2.6255,2.63,732
20170501|2017-03-13 06:30,13,2.63,2.6335,2.627,2.633,649
20170501|2017-03-13 07:00,13,2.6325,2.634,2.628,2.6285,1356
20170501|2017-03-13 07:30,13,2.629,2.635,2.628,2.6345,1640
20170501|2017-03-13 08:00,13,2.6345,2.639,2.6305,2.6345,3376
20170501|2017-03-13 08:30,13,2.635,2.639,2.63,2.63,2376
20170501|2017-03-13 09:00,13,2.63,2.6355,2.626,2.626,2568
20170501|2017-03-13 09:30,13,2.6265,2.631,2.6235,2.6305,2048
20170501|2017-03-13 10:00,13,2.6305,2.6335,2.6265,2.627,1639
20170501|2017-03-13 10:30,13,2.6275,2.6295,2.625,2.627,1084
20170501|2017-03-13 11:00,13,2.6265,2.6335,2.6265,2.6305,1740
20170501|2017-03-13 11:30,13,2.6305,2.631,2.6235,2.625,2941
20170501|2017-03-13 12:00,13,2.625,2.6275,2.6215,2.627,971
20170501|2017-03-13 12:30,13,2.6275,2.628,2.6255,2.6275,320
20170501|2017-03-13 13:00,13,2.6275,2.63,2.626,2.6285,487
20170501|2017-03-13 13:30,13,2.628,2.629,2.627,2.628,248
20170501|2017-03-13 14:00,13,2.6285,2.6285,2.6275,2.6285,106
20170501|2017-03-13 14:30,13,2.6285,2.6325,2.6275,2.6315,292
20170501|2017-03-13 15:00,13,2.632,2.632,2.63,2.6305,170
20170501|2017-03-13 15:30,13,2.631,2.631,2.6275,2.6275,203
20170501|2017-03-13 17:00,14,2.628,2.6285,2.626,2.6275,117
20170501|2017-03-13 17:30,14,2.6275,2.6285,2.627,2.6275,57
20170501|2017-03-13 18:00,14,2.6275,2.6275,2.626,2.626,43
20170501|2017-03-13 18:30,14,2.6255,2.6275,2.6255,2.627,66
20170501|2017-03-13 19:00,14,2.627,2.6275,2.6255,2.6275,79
20170501|2017-03-13 19:30,14,2.6275,2.628,2.625,2.627,206
20170501|2017-03-13 20:00,14,2.6265,2.6285,2.6185,2.622,1572
20170501|2017-03-13 20:30,14,2.622,2.6265,2.6215,2.625,953
20170501|2017-03-13 21:00,14,2.625,2.633,2.625,2.631,1336
20170501|2017-03-13 21:30,14,2.6315,2.636,2.6315,2.6355,1155
20170501|2017-03-13 22:00,14,2.636,2.638,2.631,2.632,969
20170501|2017-03-13 22:30,14,2.6315,2.635,2.631,2.634,233
20170501|2017-03-13 23:00,14,2.634,2.6365,2.634,2.635,301
20170501|2017-03-13 23:30,14,2.6345,2.636,2.634,2.636,130
20170501|2017-03-14 00:00,14,2.6355,2.6355,2.6335,2.6345,369
20170501|2017-03-14 00:30,14,2.635,2.6355,2.6255,2.628,1559
20170501|2017-03-14 01:00,14,2.6285,2.629,2.623,2.6255,1035
20170501|2017-03-14 01:30,14,2.6255,2.63,2.6235,2.629,1168
20170501|2017-03-14 02:00,14,2.6285,2.63,2.6255,2.628,530
20170501|2017-03-14 02:30,14,2.628,2.629,2.623,2.6285,713
20170501|2017-03-14 03:00,14,2.6285,2.6285,2.617,2.6195,1277
20170501|2017-03-14 03:30,14,2.6195,2.625,2.619,2.623,694
20170501|2017-03-14 04:00,14,2.623,2.623,2.62,2.623,331
20170501|2017-03-14 04:30,14,2.6235,2.625,2.621,2.6225,298
20170501|2017-03-14 05:00,14,2.622,2.625,2.6205,2.624,457
20170501|2017-03-14 05:30,14,2.624,2.6275,2.6235,2.627,514
20170501|2017-03-14 06:00,14,2.627,2.628,2.624,2.627,598
20170501|2017-03-14 06:30,14,2.627,2.6275,2.6155,2.6195,1534
20170501|2017-03-14 07:00,14,2.6195,2.6215,2.6145,2.6195,1892
20170501|2017-03-14 07:30,14,2.6195,2.62,2.616,2.6185,1248
20170501|2017-03-14 08:00,14,2.6185,2.6225,2.613,2.6155,2752
20170501|2017-03-14 08:30,14,2.6155,2.6185,2.599,2.6035,4765
20170501|2017-03-14 09:00,14,2.6035,2.6265,2.6025,2.6255,5219
20170501|2017-03-14 09:30,14,2.6255,2.648,2.6185,2.6435,7477
20170501|2017-03-14 10:00,14,2.643,2.6455,2.6335,2.64,4478
20170501|2017-03-14 10:30,14,2.64,2.6505,2.64,2.6495,4202
20170501|2017-03-14 11:00,14,2.6495,2.65,2.6405,2.6425,2121
20170501|2017-03-14 11:30,14,2.6425,2.6435,2.6335,2.6335,3918
20170501|2017-03-14 12:00,14,2.6335,2.643,2.6335,2.6425,1310
20170501|2017-03-14 12:30,14,2.6425,2.646,2.6405,2.646,601
20170501|2017-03-14 13:00,14,2.6455,2.647,2.6435,2.6455,613
20170501|2017-03-14 13:30,14,2.646,2.647,2.6425,2.643,595
20170501|2017-03-14 14:00,14,2.643,2.6455,2.6415,2.6445,322
20170501|2017-03-14 14:30,14,2.6445,2.6455,2.6425,2.6425,244
20170501|2017-03-14 15:00,14,2.6425,2.6435,2.642,2.6435,51
20170501|2017-03-14 15:30,14,2.6435,2.6445,2.6425,2.6445,145
20170501|2017-03-14 17:00,15,2.6435,2.6465,2.641,2.6445,193
20170501|2017-03-14 17:30,15,2.6445,2.645,2.6425,2.643,42
20170501|2017-03-14 18:00,15,2.643,2.645,2.643,2.6445,64
20170501|2017-03-14 18:30,15,2.644,2.6445,2.643,2.6435,83
20170501|2017-03-14 19:00,15,2.6435,2.645,2.643,2.6445,108
20170501|2017-03-14 19:30,15,2.645,2.645,2.642,2.6435,148
20170501|2017-03-14 20:00,15,2.643,2.6465,2.64,2.646,1898
20170501|2017-03-14 20:30,15,2.646,2.649,2.641,2.641,1491
20170501|2017-03-14 21:00,15,2.641,2.642,2.637,2.64,842
20170501|2017-03-14 21:30,15,2.64,2.643,2.639,2.643,623
20170501|2017-03-14 22:00,15,2.6435,2.6435,2.641,2.643,596
20170501|2017-03-14 22:30,15,2.643,2.6435,2.642,2.643,61
20170501|2017-03-14 23:00,15,2.643,2.644,2.6425,2.6435,308
20170501|2017-03-14 23:30,15,2.6435,2.645,2.6425,2.6445,233
20170501|2017-03-15 00:00,15,2.6445,2.645,2.6435,2.6445,69
20170501|2017-03-15 00:30,15,2.6445,2.6455,2.638,2.639,876
20170501|2017-03-15 01:00,15,2.639,2.6445,2.6375,2.642,792
20170501|2017-03-15 01:30,15,2.642,2.646,2.6405,2.645,804
20170501|2017-03-15 02:00,15,2.6445,2.645,2.642,2.644,261
20170501|2017-03-15 02:30,15,2.6445,2.6465,2.642,2.643,338
20170501|2017-03-15 03:00,15,2.643,2.6635,2.642,2.6615,2836
20170501|2017-03-15 03:30,15,2.661,2.663,2.6575,2.659,1181
20170501|2017-03-15 04:00,15,2.6595,2.6645,2.658,2.66,735
20170501|2017-03-15 04:30,15,2.66,2.668,2.6595,2.6625,1127
20170501|2017-03-15 05:00,15,2.6625,2.6625,2.658,2.66,458
20170501|2017-03-15 05:30,15,2.6595,2.6605,2.657,2.658,455
20170501|2017-03-15 06:00,15,2.6585,2.6635,2.658,2.6635,444
20170501|2017-03-15 06:30,15,2.663,2.663,2.6575,2.66,583
20170501|2017-03-15 07:00,15,2.66,2.666,2.659,2.663,1454
20170501|2017-03-15 07:30,15,2.663,2.6645,2.661,2.664,1021
20170501|2017-03-15 08:00,15,2.6635,2.665,2.659,2.662,3305
20170501|2017-03-15 08:30,15,2.6625,2.673,2.662,2.669,4404
20170501|2017-03-15 09:00,15,2.669,2.669,2.6535,2.659,3372
20170501|2017-03-15 09:30,15,2.6595,2.6625,2.6495,2.6545,2690
20170501|2017-03-15 10:00,15,2.655,2.6565,2.65,2.655,2148
20170501|2017-03-15 10:30,15,2.655,2.658,2.6525,2.6525,1299
20170501|2017-03-15 11:00,15,2.6525,2.658,2.6515,2.657,1179
20170501|2017-03-15 11:30,15,2.657,2.6605,2.655,2.657,2215
20170501|2017-03-15 12:00,15,2.657,2.6585,2.6555,2.6585,606
20170501|2017-03-15 12:30,15,2.6585,2.662,2.658,2.6585,972
20170501|2017-03-15 13:00,15,2.659,2.675,2.6585,2.671,2417
20170501|2017-03-15 13:30,15,2.6715,2.677,2.67,2.671,1666
20170501|2017-03-15 14:00,15,2.671,2.673,2.6665,2.6695,497
20170501|2017-03-15 14:30,15,2.67,2.671,2.667,2.6685,436
20170501|2017-03-15 15:00,15,2.6675,2.6695,2.667,2.668,204
20170501|2017-03-15 15:30,15,2.6685,2.6695,2.668,2.6695,134
20170501|2017-03-15 17:00,16,2.6695,2.671,2.6665,2.6705,128
20170501|2017-03-15 17:30,16,2.6705,2.6705,2.6685,2.669,40
20170501|2017-03-15 18:00,16,2.6695,2.67,2.669,2.6695,54
20170501|2017-03-15 18:30,16,2.6695,2.6705,2.6685,2.6705,65
20170501|2017-03-15 19:00,16,2.67,2.6745,2.67,2.6745,227
20170501|2017-03-15 19:30,16,2.6745,2.675,2.672,2.675,421
20170501|2017-03-15 20:00,16,2.675,2.686,2.671,2.6855,3741
20170501|2017-03-15 20:30,16,2.685,2.6885,2.676,2.6765,2756
20170501|2017-03-15 21:00,16,2.677,2.6805,2.674,2.675,1196
20170501|2017-03-15 21:30,16,2.6745,2.6795,2.671,2.678,1685
20170501|2017-03-15 22:00,16,2.678,2.6795,2.6755,2.6775,486
20170501|2017-03-15 22:30,16,2.6775,2.678,2.6765,2.6775,265
20170501|2017-03-15 23:00,16,2.677,2.678,2.676,2.677,239
20170501|2017-03-15 23:30,16,2.677,2.6795,2.677,2.6775,254
20170501|2017-03-16 00:00,16,2.6775,2.6775,2.6765,2.677,100
20170501|2017-03-16 00:30,16,2.677,2.679,2.6745,2.6775,795
20170501|2017-03-16 01:00,16,2.6775,2.685,2.6775,2.681,1584
20170501|2017-03-16 01:30,16,2.681,2.6855,2.6795,2.6845,660
20170501|2017-03-16 02:00,16,2.685,2.6905,2.683,2.6865,1674
20170501|2017-03-16 02:30,16,2.686,2.6935,2.6845,2.6895,891
20170501|2017-03-16 03:00,16,2.69,2.692,2.6855,2.6885,1080
20170501|2017-03-16 03:30,16,2.6885,2.69,2.6845,2.6875,815
20170501|2017-03-16 04:00,16,2.6875,2.692,2.686,2.6915,857
20170501|2017-03-16 04:30,16,2.691,2.6915,2.689,2.6895,422
20170501|2017-03-16 05:00,16,2.69,2.696,2.69,2.692,1210
20170501|2017-03-16 05:30,16,2.6925,2.694,2.6905,2.6915,634
20170501|2017-03-16 06:00,16,2.6915,2.692,2.688,2.6895,765
20170501|2017-03-16 06:30,16,2.6895,2.6935,2.6895,2.6925,852
20170501|2017-03-16 07:00,16,2.693,2.6975,2.692,2.694,2207
20170501|2017-03-16 07:30,16,2.694,2.695,2.69,2.6945,1538
20170501|2017-03-16 08:00,16,2.694,2.6945,2.6855,2.688,3393
20170501|2017-03-16 08:30,16,2.688,2.688,2.6755,2.682,4331
20170501|2017-03-16 09:00,16,2.682,2.685,2.6765,2.6795,2923
20170501|2017-03-16 09:30,16,2.679,2.6845,2.6775,2.6795,2343
20170501|2017-03-16 10:00,16,2.6795,2.6795,2.67,2.6765,3699
20170501|2017-03-16 10:30,16,2.6765,2.6805,2.674,2.68,1898
20170501|2017-03-16 11:00,16,2.68,2.68,2.6735,2.675,1910
20170501|2017-03-16 11:30,16,2.675,2.6785,2.6715,2.6775,2333
20170501|2017-03-16 12:00,16,2.678,2.6785,2.6725,2.6735,823
20170501|2017-03-16 12:30,16,2.6735,2.679,2.673,2.6775,842
20170501|2017-03-16 13:00,16,2.677,2.68,2.677,2.6795,429
20170501|2017-03-16 13:30,16,2.6795,2.682,2.6785,2.679,638
20170501|2017-03-16 14:00,16,2.6785,2.6795,2.6765,2.677,280
20170501|2017-03-16 14:30,16,2.6765,2.6775,2.675,2.6765,315
20170501|2017-03-16 15:00,16,2.6765,2.677,2.675,2.676,158
20170501|2017-03-16 15:30,16,2.6755,2.6785,2.675,2.677,190
20170501|2017-03-16 17:00,17,2.6765,2.6785,2.674,2.678,149
20170501|2017-03-16 17:30,17,2.6785,2.679,2.6775,2.678,71
20170501|2017-03-16 18:00,17,2.678,2.6785,2.676,2.676,78
20170501|2017-03-16 18:30,17,2.6765,2.678,2.6755,2.6775,86
20170501|2017-03-16 19:00,17,2.6775,2.6785,2.6745,2.6755,182
20170501|2017-03-16 19:30,17,2.675,2.676,2.6745,2.675,250
20170501|2017-03-16 20:00,17,2.675,2.6815,2.672,2.6735,1141
20170501|2017-03-16 20:30,17,2.673,2.6785,2.6695,2.676,1250
20170501|2017-03-16 21:00,17,2.6765,2.6765,2.674,2.6765,551
20170501|2017-03-16 21:30,17,2.6765,2.6765,2.671,2.673,649
20170501|2017-03-16 22:00,17,2.6725,2.6735,2.6705,2.6725,484
20170501|2017-03-16 22:30,17,2.673,2.674,2.672,2.674,95
20170501|2017-03-16 23:00,17,2.6735,2.6745,2.672,2.672,138
20170501|2017-03-16 23:30,17,2.672,2.672,2.671,2.6715,101
20170501|2017-03-17 00:00,17,2.6715,2.6715,2.6665,2.6705,526
20170501|2017-03-17 00:30,17,2.6705,2.671,2.6585,2.66,2183
20170501|2017-03-17 01:00,17,2.66,2.6625,2.658,2.6615,1674
20170501|2017-03-17 01:30,17,2.6615,2.667,2.66,2.664,1647
20170501|2017-03-17 02:00,17,2.6645,2.6665,2.662,2.6625,686
20170501|2017-03-17 02:30,17,2.662,2.664,2.6605,2.6635,357
20170501|2017-03-17 03:00,17,2.664,2.667,2.661,2.6645,814
20170501|2017-03-17 03:30,17,2.6645,2.673,2.6645,2.6725,911
20170501|2017-03-17 04:00,17,2.6725,2.6855,2.672,2.6845,1854
20170501|2017-03-17 04:30,17,2.684,2.6865,2.6815,2.683,866
20170501|2017-03-17 05:00,17,2.683,2.685,2.681,2.683,616
20170501|2017-03-17 05:30,17,2.683,2.688,2.6815,2.685,637
20170501|2017-03-17 06:00,17,2.6845,2.685,2.6805,2.6825,581
20170501|2017-03-17 06:30,17,2.682,2.6845,2.6805,2.6825,555
20170501|2017-03-17 07:00,17,2.6825,2.687,2.6825,2.6845,1263
20170501|2017-03-17 07:30,17,2.685,2.685,2.6785,2.6805,1684
20170501|2017-03-17 08:00,17,2.6805,2.6875,2.6755,2.6875,2821
20170501|2017-03-17 08:30,17,2.6875,2.6905,2.6825,2.686,2278
20170501|2017-03-17 09:00,17,2.686,2.6885,2.6825,2.687,1287
20170501|2017-03-17 09:30,17,2.687,2.694,2.686,2.691,2257
20170501|2017-03-17 10:00,17,2.691,2.693,2.6885,2.6925,1242
20170501|2017-03-17 10:30,17,2.693,2.6935,2.687,2.688,1802
20170501|2017-03-17 11:00,17,2.688,2.6895,2.6825,2.6845,1383
20170501|2017-03-17 11:30,17,2.684,2.6925,2.6835,2.691,1931
20170501|2017-03-17 12:00,17,2.6905,2.6945,2.69,2.694,817
20170501|2017-03-17 12:30,17,2.6935,2.695,2.693,2.693,514
20170501|2017-03-17 13:00,17,2.6935,2.694,2.692,2.6925,235
20170501|2017-03-17 13:30,17,2.693,2.6965,2.693,2.694,571
20170501|2017-03-17 14:00,17,2.6945,2.695,2.689,2.69,668
20170501|2017-03-17 14:30,17,2.6905,2.691,2.689,2.689,249
20170501|2017-03-17 15:00,17,2.689,2.6905,2.689,2.6905,96
20170501|2017-03-17 15:30,17,2.6905,2.693,2.69,2.6915,268
20170501|2017-03-19 17:00,20,2.6895,2.6915,2.681,2.6825,395
20170501|2017-03-19 17:30,20,2.683,2.6845,2.682,2.684,82
20170501|2017-03-19 18:00,20,2.684,2.6855,2.6825,2.683,154
20170501|2017-03-19 18:30,20,2.683,2.6835,2.6785,2.6785,386
20170501|2017-03-19 19:00,20,2.679,2.68,2.679,2.68,194
20170501|2017-03-19 19:30,20,2.68,2.6835,2.679,2.683,381
20170501|2017-03-19 20:00,20,2.683,2.69,2.68,2.6835,2417
20170501|2017-03-19 20:30,20,2.6835,2.6845,2.6795,2.6795,823
20170501|2017-03-19 21:00,20,2.68,2.68,2.6675,2.672,1691
20170501|2017-03-19 21:30,20,2.6725,2.676,2.6705,2.6745,703
20170501|2017-03-19 22:00,20,2.6755,2.6755,2.6715,2.672,405
20170501|2017-03-19 22:30,20,2.6715,2.6735,2.6705,2.672,241
20170501|2017-03-19 23:00,20,2.6725,2.673,2.672,2.6725,117
20170501|2017-03-19 23:30,20,2.673,2.674,2.6725,2.6725,275
20170501|2017-03-20 00:00,20,2.673,2.673,2.6715,2.6725,97
20170501|2017-03-20 00:30,20,2.6725,2.675,2.67,2.672,889
20170501|2017-03-20 01:00,20,2.6725,2.674,2.6705,2.6715,749
20170501|2017-03-20 01:30,20,2.6715,2.674,2.669,2.6735,754
20170501|2017-03-20 02:00,20,2.6735,2.682,2.673,2.6815,980
20170501|2017-03-20 02:30,20,2.682,2.683,2.678,2.682,951
20170501|2017-03-20 03:00,20,2.682,2.6855,2.6785,2.684,1105
20170501|2017-03-20 03:30,20,2.684,2.684,2.6775,2.678,759
20170501|2017-03-20 04:00,20,2.6775,2.679,2.6715,2.674,895
20170501|2017-03-20 04:30,20,2.6735,2.675,2.6705,2.6705,541
20170501|2017-03-20 05:00,20,2.6705,2.678,2.6705,2.676,633
20170501|2017-03-20 05:30,20,2.6755,2.677,2.6735,2.676,445
20170501|2017-03-20 06:00,20,2.676,2.6775,2.6735,2.6765,548
20170501|2017-03-20 06:30,20,2.6765,2.68,2.6765,2.68,620
20170501|2017-03-20 07:00,20,2.6795,2.6825,2.678,2.6815,1468
20170501|2017-03-20 07:30,20,2.681,2.684,2.6745,2.6745,1799
20170501|2017-03-20 08:00,20,2.6745,2.689,2.6725,2.688,3830
20170501|2017-03-20 08:30,20,2.688,2.6905,2.6835,2.687,3079
20170501|2017-03-20 09:00,20,2.687,2.7,2.686,2.6905,5614
20170501|2017-03-20 09:30,20,2.691,2.692,2.678,2.6835,3823
20170501|2017-03-20 10:00,20,2.6835,2.6865,2.652,2.6575,7978
20170501|2017-03-20 10:30,20,2.658,2.6625,2.6565,2.658,2940
20170501|2017-03-20 11:00,20,2.658,2.6675,2.6575,2.6655,2629
20170501|2017-03-20 11:30,20,2.6655,2.668,2.663,2.667,2965
20170501|2017-03-20 12:00,20,2.6675,2.6705,2.667,2.6675,1138
20170501|2017-03-20 12:30,20,2.668,2.668,2.665,2.665,486
20170501|2017-03-20 13:00,20,2.6655,2.666,2.6615,2.6625,682
20170501|2017-03-20 13:30,20,2.6625,2.663,2.656,2.656,998
20170501|2017-03-20 14:00,20,2.6555,2.6565,2.655,2.656,290
20170501|2017-03-20 14:30,20,2.6565,2.6585,2.656,2.658,461
20170501|2017-03-20 15:00,20,2.6575,2.658,2.654,2.6545,219
20170501|2017-03-20 15:30,20,2.6545,2.6555,2.654,2.654,179
20170501|2017-03-20 17:00,21,2.654,2.6585,2.654,2.6565,175
20170501|2017-03-20 17:30,21,2.657,2.657,2.6555,2.656,66
20170501|2017-03-20 18:00,21,2.6565,2.6575,2.6565,2.6565,74
20170501|2017-03-20 18:30,21,2.6565,2.6575,2.656,2.657,64
20170501|2017-03-20 19:00,21,2.657,2.6585,2.6565,2.6585,114
20170501|2017-03-20 19:30,21,2.658,2.66,2.6575,2.6585,342
20170501|2017-03-20 20:00,21,2.659,2.6605,2.6385,2.641,4139
20170501|2017-03-20 20:30,21,2.641,2.643,2.639,2.6395,1282
20170501|2017-03-20 21:00,21,2.64,2.6425,2.639,2.6425,368
20170501|2017-03-20 21:30,21,2.642,2.6435,2.622,2.622,3278
20170501|2017-03-20 22:00,21,2.622,2.6285,2.619,2.626,2046
20170501|2017-03-20 22:30,21,2.6255,2.6285,2.6245,2.6275,606
20170501|2017-03-20 23:00,21,2.6275,2.628,2.6265,2.628,183
20170501|2017-03-20 23:30,21,2.6275,2.6285,2.627,2.627,285
20170501|2017-03-21 00:00,21,2.627,2.6275,2.6265,2.627,146
20170501|2017-03-21 00:30,21,2.627,2.63,2.6265,2.629,835
20170501|2017-03-21 01:00,21,2.629,2.6315,2.6255,2.6315,1046
20170501|2017-03-21 01:30,21,2.6315,2.6365,2.631,2.634,1686
20170501|2017-03-21 02:00,21,2.633,2.6345,2.629,2.633,723
20170501|2017-03-21 02:30,21,2.6335,2.6385,2.6335,2.6375,904
20170501|2017-03-21 03:00,21,2.6375,2.6395,2.6335,2.6355,1140
20170501|2017-03-21 03:30,21,2.6355,2.6435,2.6355,2.642,899
20170501|2017-03-21 04:00,21,2.6425,2.6495,2.6395,2.642,1728
20170501|2017-03-21 04:30,21,2.6425,2.646,2.6415,2.645,635
20170501|2017-03-21 05:00,21,2.6455,2.6455,2.638,2.6395,705
20170501|2017-03-21 05:30,21,2.64,2.646,2.6385,2.64,955
20170501|2017-03-21 06:00,21,2.64,2.6435,2.6385,2.6425,590
20170501|2017-03-21 06:30,21,2.6425,2.6435,2.639,2.6405,610
20170501|2017-03-21 07:00,21,2.6405,2.6415,2.621,2.623,4440
20170501|2017-03-21 07:30,21,2.623,2.627,2.6215,2.6245,2220
20170501|2017-03-21 08:00,21,2.624,2.639,2.6235,2.6385,4274
20170501|2017-03-21 08:30,21,2.639,2.6475,2.634,2.6345,4629
20170501|2017-03-21 09:00,21,2.635,2.64,2.6295,2.636,2828
20170501|2017-03-21 09:30,21,2.6355,2.6375,2.6245,2.6255,3071
20170501|2017-03-21 10:00,21,2.6255,2.627,2.6125,2.6125,7925
20170501|2017-03-21 10:30,21,2.6125,2.6195,2.6075,2.6185,4638
20170501|2017-03-21 11:00,21,2.6185,2.62,2.613,2.6165,2782
20170501|2017-03-21 11:30,21,2.617,2.622,2.6155,2.619,3409
20170501|2017-03-21 12:00,21,2.619,2.619,2.6145,2.615,977
20170501|2017-03-21 12:30,21,2.6145,2.6155,2.6115,2.6125,531
20170501|2017-03-21 13:00,21,2.613,2.6135,2.6085,2.611,963
20170501|2017-03-21 13:30,21,2.6115,2.613,2.611,2.6125,372
20170501|2017-03-21 14:00,21,2.6125,2.613,2.611,2.611,171
20170501|2017-03-21 14:30,21,2.611,2.611,2.604,2.605,599
20170501|2017-03-21 15:00,21,2.6045,2.609,2.6035,2.6085,129
20170501|2017-03-21 15:30,21,2.6085,2.6095,2.607,2.609,204
20170501|2017-03-21 17:00,22,2.6065,2.6075,2.6045,2.605,275
20170501|2017-03-21 17:30,22,2.6055,2.608,2.6055,2.608,92
20170501|2017-03-21 18:00,22,2.6085,2.609,2.6075,2.609,132
20170501|2017-03-21 18:30,22,2.609,2.611,2.608,2.6095,139
20170501|2017-03-21 19:00,22,2.6095,2.6115,2.609,2.611,219
20170501|2017-03-21 19:30,22,2.6115,2.6115,2.6095,2.61,239
20170501|2017-03-21 20:00,22,2.6105,2.6115,2.5875,2.5905,5817
20170501|2017-03-21 20:30,22,2.59,2.6,2.5895,2.596,1672
20170501|2017-03-21 21:00,22,2.5955,2.5995,2.595,2.5975,888
20170501|2017-03-21 21:30,22,2.598,2.6035,2.5965,2.5985,1071
20170501|2017-03-21 22:00,22,2.598,2.601,2.5955,2.6005,1029
20170501|2017-03-21 22:30,22,2.6005,2.6015,2.5995,2.601,180
20170501|2017-03-21 23:00,22,2.6005,2.601,2.6,2.601,54
20170501|2017-03-21 23:30,22,2.601,2.603,2.601,2.603,236
20170501|2017-03-22 00:00,22,2.6025,2.6025,2.597,2.598,876
20170501|2017-03-22 00:30,22,2.5985,2.6025,2.595,2.602,1432
20170501|2017-03-22 01:00,22,2.6025,2.6035,2.597,2.603,815
20170501|2017-03-22 01:30,22,2.603,2.603,2.5995,2.6015,1005
20170501|2017-03-22 02:00,22,2.6015,2.6065,2.5995,2.6065,934
20170501|2017-03-22 02:30,22,2.606,2.607,2.604,2.604,387
20170501|2017-03-22 03:00,22,2.604,2.604,2.5945,2.599,1470
20170501|2017-03-22 03:30,22,2.599,2.603,2.5985,2.601,707
20170501|2017-03-22 04:00,22,2.6015,2.604,2.595,2.596,1309
20170501|2017-03-22 04:30,22,2.595,2.5985,2.5945,2.5975,694
20170501|2017-03-22 05:00,22,2.5975,2.598,2.5935,2.5935,676
20170501|2017-03-22 05:30,22,2.594,2.598,2.5935,2.5975,914
20170501|2017-03-22 06:00,22,2.5975,2.6005,2.595,2.598,1467
20170501|2017-03-22 06:30,22,2.598,2.6,2.5965,2.5985,519
20170501|2017-03-22 07:00,22,2.599,2.6005,2.595,2.5975,1281
20170501|2017-03-22 07:30,22,2.597,2.6045,2.5965,2.604,1731
20170501|2017-03-22 08:00,22,2.604,2.61,2.599,2.608,3529
20170501|2017-03-22 08:30,22,2.608,2.6085,2.6015,2.605,2419
20170501|2017-03-22 09:00,22,2.604,2.6055,2.594,2.5985,4736
20170501|2017-03-22 09:30,22,2.598,2.6165,2.596,2.6115,5849
20170501|2017-03-22 10:00,22,2.6105,2.633,2.6105,2.628,7206
20170501|2017-03-22 10:30,22,2.6275,2.6295,2.6185,2.622,2873
20170501|2017-03-22 11:00,22,2.6215,2.6235,2.618,2.622,1606
20170501|2017-03-22 11:30,22,2.622,2.6325,2.6205,2.63,2919
20170501|2017-03-22 12:00,22,2.63,2.636,2.629,2.634,1545
20170501|2017-03-22 12:30,22,2.634,2.637,2.6335,2.634,770
20170501|2017-03-22 13:00,22,2.6345,2.6365,2.6335,2.6365,597
20170501|2017-03-22 13:30,22,2.6365,2.642,2.6365,2.641,1088
20170501|2017-03-22 14:00,22,2.642,2.642,2.637,2.638,422
20170501|2017-03-22 14:30,22,2.638,2.64,2.636,2.64,535
20170501|2017-03-22 15:00,22,2.64,2.6405,2.637,2.6385,160
20170501|2017-03-22 15:30,22,2.6385,2.64,2.6375,2.6395,183
20170501|2017-03-22 17:00,23,2.639,2.64,2.636,2.637,201
20170501|2017-03-22 17:30,23,2.637,2.638,2.6365,2.637,205
20170501|2017-03-22 18:00,23,2.6375,2.639,2.6375,2.638,104
20170501|2017-03-22 18:30,23,2.638,2.6385,2.6375,2.638,78
20170501|2017-03-22 19:00,23,2.6375,2.6405,2.6375,2.64,248
20170501|2017-03-22 19:30,23,2.64,2.647,2.64,2.6415,1073
20170501|2017-03-22 20:00,23,2.642,2.644,2.633,2.634,3309
20170501|2017-03-22 20:30,23,2.634,2.6365,2.6305,2.635,1380
20170501|2017-03-22 21:00,23,2.635,2.6365,2.632,2.6345,1002
20170501|2017-03-22 21:30,23,2.634,2.636,2.631,2.6345,1219
20170501|2017-03-22 22:00,23,2.6345,2.638,2.6335,2.6355,785
20170501|2017-03-22 22:30,23,2.635,2.6375,2.635,2.637,159
20170501|2017-03-22 23:00,23,2.6375,2.64,2.6375,2.6395,234
20170501|2017-03-22 23:30,23,2.639,2.641,2.638,2.6385,163
20170501|2017-03-23 00:00,23,2.6385,2.639,2.6365,2.638,564
20170501|2017-03-23 00:30,23,2.6385,2.641,2.6325,2.633,1114
20170501|2017-03-23 01:00,23,2.633,2.637,2.633,2.6365,872
20170501|2017-03-23 01:30,23,2.636,2.642,2.635,2.6355,1342
20170501|2017-03-23 02:00,23,2.6355,2.6385,2.6335,2.6345,603
20170501|2017-03-23 02:30,23,2.6345,2.6395,2.6325,2.6395,661
20170501|2017-03-23 03:00,23,2.6395,2.641,2.6375,2.638,998
20170501|2017-03-23 03:30,23,2.638,2.642,2.6375,2.64,563
20170501|2017-03-23 04:00,23,2.6395,2.6405,2.638,2.6395,285
20170501|2017-03-23 04:30,23,2.6395,2.6405,2.6375,2.6395,308
20170501|2017-03-23 05:00,23,2.64,2.6415,2.638,2.6405,386
20170501|2017-03-23 05:30,23,2.64,2.64,2.637,2.6385,1125
20170501|2017-03-23 06:00,23,2.6385,2.64,2.637,2.6395,781
20170501|2017-03-23 06:30,23,2.6395,2.642,2.6375,2.638,523
20170501|2017-03-23 07:00,23,2.638,2.6415,2.633,2.6405,2055
20170501|2017-03-23 07:30,23,2.6405,2.651,2.635,2.6375,5530
20170501|2017-03-23 08:00,23,2.6375,2.638,2.615,2.622,12499
20170501|2017-03-23 08:30,23,2.6225,2.6335,2.62,2.633,5562
20170501|2017-03-23 09:00,23,2.6335,2.6355,2.6255,2.633,3016
20170501|2017-03-23 09:30,23,2.6325,2.6435,2.6315,2.64,3292
20170501|2017-03-23 10:00,23,2.64,2.6405,2.6265,2.632,4419
20170501|2017-03-23 10:30,23,2.632,2.6385,2.6315,2.636,2167
20170501|2017-03-23 11:00,23,2.6355,2.6395,2.6335,2.6345,1926
20170501|2017-03-23 11:30,23,2.635,2.647,2.6345,2.6445,3774
20170501|2017-03-23 12:00,23,2.645,2.653,2.644,2.647,2112
20170501|2017-03-23 12:30,23,2.6465,2.6525,2.6455,2.6525,1030
20170501|2017-03-23 13:00,23,2.652,2.6525,2.651,2.652,447
20170501|2017-03-23 13:30,23,2.652,2.654,2.651,2.653,423
20170501|2017-03-23 14:00,23,2.6535,2.655,2.652,2.652,423
20170501|2017-03-23 14:30,23,2.652,2.653,2.65,2.6505,400
20170501|2017-03-23 15:00,23,2.6505,2.6525,2.65,2.65,115
20170501|2017-03-23 15:30,23,2.6505,2.6515,2.649,2.651,188
20170501|2017-03-23 17:00,24,2.651,2.6525,2.6475,2.6485,184
20170501|2017-03-23 17:30,24,2.6485,2.6485,2.6435,2.645,226
20170501|2017-03-23 18:00,24,2.645,2.6475,2.6445,2.647,65
20170501|2017-03-23 18:30,24,2.6465,2.647,2.646,2.6465,70
20170501|2017-03-23 19:00,24,2.6465,2.6505,2.646,2.6495,193
20170501|2017-03-23 19:30,24,2.649,2.6495,2.646,2.6485,329
20170501|2017-03-23 20:00,24,2.6485,2.649,2.631,2.6315,3421
20170501|2017-03-23 20:30,24,2.6315,2.634,2.624,2.627,1555
20170501|2017-03-23 21:00,24,2.6265,2.6285,2.6235,2.6265,787
20170501|2017-03-23 21:30,24,2.6265,2.629,2.626,2.628,607
20170501|2017-03-23 22:00,24,2.6275,2.631,2.6255,2.63,848
20170501|2017-03-23 22:30,24,2.63,2.6315,2.629,2.631,285
20170501|2017-03-23 23:00,24,2.6305,2.6335,2.6305,2.633,146
20170501|2017-03-23 23:30,24,2.633,2.634,2.6315,2.6325,246
20170501|2017-03-24 00:00,24,2.632,2.633,2.6315,2.632,104
20170501|2017-03-24 00:30,24,2.6325,2.633,2.626,2.629,1885
20170501|2017-03-24 01:00,24,2.6295,2.6465,2.629,2.643,2454
20170501|2017-03-24 01:30,24,2.643,2.6435,2.636,2.637,1433
20170501|2017-03-24 02:00,24,2.636,2.64,2.6335,2.6395,781
20170501|2017-03-24 02:30,24,2.639,2.642,2.6355,2.6375,452
20170501|2017-03-24 03:00,24,2.6375,2.6415,2.637,2.639,319
20170501|2017-03-24 03:30,24,2.6395,2.646,2.639,2.64,718
20170501|2017-03-24 04:00,24,2.6405,2.6425,2.639,2.6395,317
20170501|2017-03-24 04:30,24,2.6395,2.643,2.638,2.6425,318
20170501|2017-03-24 05:00,24,2.6425,2.643,2.638,2.641,333
20170501|2017-03-24 05:30,24,2.6405,2.641,2.6375,2.64,274
20170501|2017-03-24 06:00,24,2.64,2.641,2.6355,2.6395,627
20170501|2017-03-24 06:30,24,2.6395,2.643,2.6395,2.6415,534
20170501|2017-03-24 07:00,24,2.642,2.646,2.639,2.64,975
20170501|2017-03-24 07:30,24,2.64,2.64,2.6315,2.633,1965
20170501|2017-03-24 08:00,24,2.633,2.6355,2.625,2.63,2761
20170501|2017-03-24 08:30,24,2.63,2.64,2.63,2.6355,2286
20170501|2017-03-24 09:00,24,2.636,2.642,2.633,2.6375,1626
20170501|2017-03-24 09:30,24,2.6375,2.6425,2.636,2.6375,1471
20170501|2017-03-24 10:00,24,2.6375,2.6375,2.617,2.628,5516
20170501|2017-03-24 10:30,24,2.628,2.6295,2.6245,2.6255,1629
20170501|2017-03-24 11:00,24,2.6255,2.628,2.622,2.628,1502
20170501|2017-03-24 11:30,24,2.6285,2.632,2.625,2.6315,2124
20170501|2017-03-24 12:00,24,2.6315,2.632,2.628,2.6305,743
20170501|2017-03-24 12:30,24,2.6305,2.6325,2.629,2.6325,428
20170501|2017-03-24 13:00,24,2.6325,2.6355,2.6325,2.633,568
20170501|2017-03-24 13:30,24,2.633,2.6345,2.633,2.6335,397
20170501|2017-03-24 14:00,24,2.6335,2.637,2.632,2.636,467
20170501|2017-03-24 14:30,24,2.636,2.6415,2.6355,2.6405,656
20170501|2017-03-24 15:00,24,2.641,2.642,2.6395,2.641,180
20170501|2017-03-24 15:30,24,2.6405,2.644,2.6395,2.6395,290
20170501|2017-03-26 17:00,27,2.635,2.637,2.6245,2.6245,494
20170501|2017-03-26 17:30,27,2.6245,2.625,2.621,2.6215,414
20170501|2017-03-26 18:00,27,2.621,2.624,2.62,2.6215,494
20170501|2017-03-26 18:30,27,2.6215,2.6225,2.62,2.6225,280
20170501|2017-03-26 19:00,27,2.6225,2.623,2.6135,2.617,1403
20170501|2017-03-26 19:30,27,2.617,2.619,2.615,2.617,825
20170501|2017-03-26 20:00,27,2.6175,2.618,2.591,2.595,6819
20170501|2017-03-26 20:30,27,2.595,2.602,2.591,2.597,3447
20170501|2017-03-26 21:00,27,2.5965,2.602,2.5955,2.602,973
20170501|2017-03-26 21:30,27,2.601,2.605,2.597,2.597,1153
20170501|2017-03-26 22:00,27,2.5975,2.6015,2.5925,2.5965,1419
20170501|2017-03-26 22:30,27,2.596,2.6,2.595,2.5995,344
20170501|2017-03-26 23:00,27,2.599,2.6,2.5975,2.598,194
20170501|2017-03-26 23:30,27,2.5985,2.6025,2.598,2.6,361
20170501|2017-03-27 00:00,27,2.6,2.6005,2.5935,2.5965,638
20170501|2017-03-27 00:30,27,2.5965,2.5995,2.589,2.5965,1799
20170501|2017-03-27 01:00,27,2.5965,2.5995,2.5945,2.5975,2008
20170501|2017-03-27 01:30,27,2.5975,2.599,2.5945,2.596,1944
20170501|2017-03-27 02:00,27,2.596,2.596,2.5925,2.595,1110
20170501|2017-03-27 02:30,27,2.5955,2.598,2.5915,2.5935,1244
20170501|2017-03-27 03:00,27,2.5935,2.5955,2.591,2.592,1132
20170501|2017-03-27 03:30,27,2.592,2.5945,2.5915,2.5935,460
20170501|2017-03-27 04:00,27,2.5935,2.5955,2.5925,2.5935,373
20170501|2017-03-27 04:30,27,2.594,2.596,2.5825,2.5855,2227
20170501|2017-03-27 05:00,27,2.585,2.5875,2.584,2.585,786
20170501|2017-03-27 05:30,27,2.585,2.5865,2.5825,2.5835,657
20170501|2017-03-27 06:00,27,2.5835,2.585,2.5775,2.58,1151
20170501|2017-03-27 06:30,27,2.5795,2.5875,2.5765,2.586,2535
20170501|2017-03-27 07:00,27,2.5865,2.5885,2.5805,2.581,2292
20170501|2017-03-27 07:30,27,2.5805,2.5845,2.5785,2.584,1319
20170501|2017-03-27 08:00,27,2.584,2.5935,2.5735,2.576,6091
20170501|2017-03-27 08:30,27,2.5765,2.5765,2.5665,2.573,7034
20170501|2017-03-27 09:00,27,2.5725,2.5795,2.57,2.5725,3493
20170501|2017-03-27 09:30,27,2.572,2.574,2.568,2.57,3052
20170501|2017-03-27 10:00,27,2.57,2.5785,2.57,2.578,2233
20170501|2017-03-27 10:30,27,2.5785,2.6145,2.577,2.6095,11901
20170501|2017-03-27 11:00,27,2.61,2.624,2.608,2.6215,5629
20170501|2017-03-27 11:30,27,2.621,2.634,2.6195,2.632,5648
20170501|2017-03-27 12:00,27,2.6325,2.633,2.627,2.632,1520
20170501|2017-03-27 12:30,27,2.6315,2.6315,2.628,2.6295,854
20170501|2017-03-27 13:00,27,2.6295,2.6305,2.628,2.6295,547
20170501|2017-03-27 13:30,27,2.6295,2.631,2.6295,2.631,228
20170501|2017-03-27 14:00,27,2.631,2.634,2.6305,2.6315,279
20170501|2017-03-27 14:30,27,2.6315,2.634,2.6315,2.633,335
20170501|2017-03-27 15:00,27,2.634,2.637,2.6335,2.6365,310
20170501|2017-03-27 15:30,27,2.636,2.6375,2.634,2.6375,290
20170501|2017-03-27 17:00,28,2.6375,2.6375,2.633,2.6345,222
20170501|2017-03-27 17:30,28,2.6345,2.635,2.6345,2.6345,94
20170501|2017-03-27 18:00,28,2.635,2.6355,2.6335,2.6335,99
20170501|2017-03-27 18:30,28,2.634,2.6355,2.63,2.63,295
20170501|2017-03-27 19:00,28,2.63,2.635,2.6285,2.6345,683
20170501|2017-03-27 19:30,28,2.635,2.636,2.6285,2.631,603
20170501|2017-03-27 20:00,28,2.6315,2.6335,2.6205,2.629,3702
20170501|2017-03-27 20:30,28,2.6295,2.6395,2.6275,2.63,2496
20170501|2017-03-27 21:00,28,2.63,2.63,2.6265,2.628,519
20170501|2017-03-27 21:30,28,2.628,2.63,2.6245,2.6295,635
20170501|2017-03-27 22:00,28,2.63,2.6325,2.6265,2.627,787
20170501|2017-03-27 22:30,28,2.627,2.63,2.626,2.629,297
20170501|2017-03-27 23:00,28,2.6295,2.63,2.6275,2.628,244
20170501|2017-03-27 23:30,28,2.6285,2.6295,2.6275,2.6295,122
20170501|2017-03-28 00:00,28,2.6295,2.631,2.628,2.631,160
20170501|2017-03-28 00:30,28,2.631,2.6315,2.6205,2.622,1447
20170501|2017-03-28 01:00,28,2.6215,2.625,2.6175,2.6175,2035
20170501|2017-03-28 01:30,28,2.618,2.623,2.615,2.6215,2173
20170501|2017-03-28 02:00,28,2.621,2.627,2.6205,2.621,935
20170501|2017-03-28 02:30,28,2.6215,2.626,2.6195,2.6215,579
20170501|2017-03-28 03:00,28,2.6215,2.624,2.6195,2.62,308
20170501|2017-03-28 03:30,28,2.62,2.627,2.62,2.6265,503
20170501|2017-03-28 04:00,28,2.6265,2.634,2.626,2.629,926
20170501|2017-03-28 04:30,28,2.629,2.6305,2.6285,2.63,267
20170501|2017-03-28 05:00,28,2.63,2.6335,2.63,2.632,320
20170501|2017-03-28 05:30,28,2.6315,2.6315,2.628,2.629,363
20170501|2017-03-28 06:00,28,2.629,2.6315,2.6275,2.628,410
20170501|2017-03-28 06:30,28,2.6285,2.6305,2.6265,2.6265,700
20170501|2017-03-28 07:00,28,2.6265,2.63,2.626,2.63,1427
20170501|2017-03-28 07:30,28,2.63,2.633,2.628,2.631,955
20170501|2017-03-28 08:00,28,2.631,2.6415,2.625,2.6295,4466
20170501|2017-03-28 08:30,28,2.629,2.631,2.6195,2.6245,3137
20170501|2017-03-28 09:00,28,2.625,2.633,2.623,2.6265,2623
20170501|2017-03-28 09:30,28,2.6265,2.644,2.626,2.639,4268
20170501|2017-03-28 10:00,28,2.64,2.66,2.636,2.6575,7757
20170501|2017-03-28 10:30,28,2.657,2.669,2.6515,2.6635,7271
20170501|2017-03-28 11:00,28,2.664,2.6675,2.6625,2.665,2805
20170501|2017-03-28 11:30,28,2.665,2.678,2.6645,2.6755,6945
20170501|2017-03-28 12:00,28,2.6755,2.676,2.6715,2.6715,1525
20170501|2017-03-28 12:30,28,2.6715,2.6735,2.6695,2.6715,1014
20170501|2017-03-28 13:00,28,2.6715,2.6725,2.6615,2.6615,1189
20170501|2017-03-28 13:30,28,2.662,2.666,2.658,2.665,640
20170501|2017-03-28 14:00,28,2.6645,2.667,2.6645,2.666,292
20170501|2017-03-28 14:30,28,2.6665,2.6695,2.666,2.668,332
20170501|2017-03-28 15:00,28,2.6675,2.67,2.666,2.6685,246
20170501|2017-03-28 15:30,28,2.6685,2.67,2.6665,2.669,263
20170501|2017-03-28 17:00,29,2.668,2.67,2.667,2.6695,147
20170501|2017-03-28 17:30,29,2.67,2.673,2.6695,2.6725,151
20170501|2017-03-28 18:00,29,2.672,2.6725,2.6715,2.6715,70
20170501|2017-03-28 18:30,29,2.6715,2.6735,2.6715,2.673,236
20170501|2017-03-28 19:00,29,2.673,2.675,2.67,2.6705,535
20170501|2017-03-28 19:30,29,2.671,2.6755,2.6705,2.673,504
20170501|2017-03-28 20:00,29,2.6735,2.675,2.6635,2.6655,2456
20170501|2017-03-28 20:30,29,2.666,2.666,2.6605,2.661,1450
20170501|2017-03-28 21:00,29,2.6615,2.6665,2.6605,2.665,1018
20170501|2017-03-28 21:30,29,2.665,2.665,2.657,2.6605,1413
20170501|2017-03-28 22:00,29,2.66,2.665,2.66,2.6645,515
20170501|2017-03-28 22:30,29,2.665,2.6655,2.6635,2.665,120
20170501|2017-03-28 23:00,29,2.665,2.666,2.664,2.6655,196
20170501|2017-03-28 23:30,29,2.666,2.6675,2.665,2.667,252
20170501|2017-03-29 00:00,29,2.667,2.6675,2.6635,2.6645,328
20170501|2017-03-29 00:30,29,2.6645,2.668,2.66,2.6675,790
20170501|2017-03-29 01:00,29,2.6675,2.67,2.6635,2.669,2028
20170501|2017-03-29 01:30,29,2.6695,2.671,2.6585,2.671,2338
20170501|2017-03-29 02:00,29,2.6705,2.6765,2.6685,2.674,1777
20170501|2017-03-29 02:30,29,2.674,2.6865,2.6735,2.682,2638
20170501|2017-03-29 03:00,29,2.6825,2.686,2.6745,2.6775,1682
20170501|2017-03-29 03:30,29,2.6765,2.6775,2.669,2.673,2227
20170501|2017-03-29 04:00,29,2.6735,2.674,2.665,2.6655,1704
20170501|2017-03-29 04:30,29,2.666,2.666,2.6605,2.662,1289
20170501|2017-03-29 05:00,29,2.662,2.6655,2.659,2.6645,1387
20170501|2017-03-29 05:30,29,2.664,2.665,2.6605,2.664,567
20170501|2017-03-29 06:00,29,2.6645,2.6675,2.6625,2.6625,662
20170501|2017-03-29 06:30,29,2.6635,2.6635,2.6605,2.6615,1107
20170501|2017-03-29 07:00,29,2.662,2.669,2.661,2.6675,1698
20170501|2017-03-29 07:30,29,2.667,2.6715,2.6665,2.67,1361
20170501|2017-03-29 08:00,29,2.67,2.6705,2.6615,2.668,2664
20170501|2017-03-29 08:30,29,2.668,2.676,2.659,2.6715,5648
20170501|2017-03-29 09:00,29,2.672,2.674,2.666,2.6675,3248
20170501|2017-03-29 09:30,29,2.668,2.682,2.668,2.679,6245
20170501|2017-03-29 10:00,29,2.6795,2.6845,2.6735,2.6815,3366
20170501|2017-03-29 10:30,29,2.6815,2.687,2.6765,2.68,3942
20170501|2017-03-29 11:00,29,2.68,2.6825,2.6755,2.6815,2286
20170501|2017-03-29 11:30,29,2.6815,2.6815,2.6765,2.6765,1928
20170501|2017-03-29 12:00,29,2.677,2.678,2.6755,2.677,920
20170501|2017-03-29 12:30,29,2.677,2.678,2.6755,2.677,570
20170501|2017-03-29 13:00,29,2.6775,2.679,2.677,2.679,201
20170501|2017-03-29 13:30,29,2.6785,2.679,2.677,2.678,163
20170501|2017-03-29 14:00,29,2.6775,2.678,2.6735,2.674,452
20170501|2017-03-29 14:30,29,2.674,2.6745,2.672,2.674,240
20170501|2017-03-29 15:00,29,2.6735,2.676,2.673,2.6745,160
20170501|2017-03-29 15:30,29,2.675,2.6755,2.6725,2.6725,233
20170501|2017-03-29 17:00,30,2.673,2.675,2.6715,2.6745,117
20170501|2017-03-29 17:30,30,2.6745,2.675,2.6735,2.675,92
20170501|2017-03-29 18:00,30,2.6745,2.6765,2.674,2.676,116
20170501|2017-03-29 18:30,30,2.676,2.6765,2.6755,2.6755,53
20170501|2017-03-29 19:00,30,2.6755,2.681,2.674,2.679,409
20170501|2017-03-29 19:30,30,2.6785,2.6795,2.6765,2.677,210
20170501|2017-03-29 20:00,30,2.677,2.677,2.67,2.672,1135
20170501|2017-03-29 20:30,30,2.6715,2.6725,2.666,2.667,1016
20170501|2017-03-29 21:00,30,2.667,2.6685,2.6645,2.6645,730
20170501|2017-03-29 21:30,30,2.6645,2.6655,2.6615,2.662,715
20170501|2017-03-29 22:00,30,2.662,2.668,2.662,2.6665,704
20170501|2017-03-29 22:30,30,2.666,2.6675,2.6655,2.667,127
20170501|2017-03-29 23:00,30,2.6665,2.6675,2.6665,2.667,27
20170501|2017-03-29 23:30,30,2.667,2.6685,2.6665,2.668,133
20170501|2017-03-30 00:00,30,2.668,2.668,2.6635,2.6645,584
20170501|2017-03-30 00:30,30,2.665,2.6655,2.6535,2.656,2358
20170501|2017-03-30 01:00,30,2.656,2.662,2.6555,2.6615,1307
20170501|2017-03-30 01:30,30,2.6615,2.666,2.658,2.665,1889
20170501|2017-03-30 02:00,30,2.665,2.668,2.662,2.6635,1114
20170501|2017-03-30 02:30,30,2.664,2.6685,2.662,2.6685,553
20170501|2017-03-30 03:00,30,2.668,2.669,2.6635,2.667,634
20170501|2017-03-30 03:30,30,2.6665,2.6675,2.657,2.6585,985
20170501|2017-03-30 04:00,30,2.659,2.661,2.6585,2.66,360
20170501|2017-03-30 04:30,30,2.6595,2.664,2.659,2.6625,415
20170501|2017-03-30 05:00,30,2.662,2.6635,2.6605,2.6625,414
20170501|2017-03-30 05:30,30,2.6625,2.664,2.6615,2.663,504
20170501|2017-03-30 06:00,30,2.6625,2.665,2.6595,2.6605,701
20170501|2017-03-30 06:30,30,2.6605,2.6695,2.6605,2.669,1422
20170501|2017-03-30 07:00,30,2.669,2.6745,2.668,2.672,1648
20170501|2017-03-30 07:30,30,2.672,2.674,2.6695,2.6695,1330
20170501|2017-03-30 08:00,30,2.67,2.685,2.668,2.6845,4509
20170501|2017-03-30 08:30,30,2.6845,2.6855,2.6785,2.6815,3165
20170501|2017-03-30 09:00,30,2.682,2.685,2.6805,2.685,2030
20170501|2017-03-30 09:30,30,2.6845,2.7145,2.681,2.714,14436
20170501|2017-03-30 10:00,30,2.714,2.717,2.7035,2.714,10922
20170501|2017-03-30 10:30,30,2.7135,2.717,2.6985,2.702,6168
20170501|2017-03-30 11:00,30,2.702,2.7035,2.671,2.681,9963
20170501|2017-03-30 11:30,30,2.6815,2.6835,2.664,2.6705,7546
20170501|2017-03-30 12:00,30,2.6705,2.6765,2.6685,2.675,1611
20170501|2017-03-30 12:30,30,2.6755,2.6795,2.6735,2.6785,1028
20170501|2017-03-30 13:00,30,2.679,2.6815,2.6775,2.68,624
20170501|2017-03-30 13:30,30,2.68,2.6805,2.6775,2.6785,349
20170501|2017-03-30 14:00,30,2.6785,2.6785,2.676,2.678,207
20170501|2017-03-30 14:30,30,2.678,2.6785,2.6755,2.6755,374
20170501|2017-03-30 15:00,30,2.676,2.6765,2.6755,2.676,131
20170501|2017-03-30 15:30,30,2.676,2.677,2.6745,2.6765,191
20170501|2017-03-30 17:00,31,2.677,2.6785,2.6705,2.672,332
20170501|2017-03-30 17:30,31,2.6715,2.672,2.666,2.6665,219
20170501|2017-03-30 18:00,31,2.6665,2.6665,2.663,2.664,345
20170501|2017-03-30 18:30,31,2.6645,2.6665,2.6635,2.665,234
20170501|2017-03-30 19:00,31,2.6655,2.6735,2.6655,2.6695,1016
20170501|2017-03-30 19:30,31,2.669,2.675,2.667,2.6725,664
20170501|2017-03-30 20:00,31,2.673,2.68,2.6645,2.677,2401
20170501|2017-03-30 20:30,31,2.677,2.6805,2.6715,2.672,1204
20170501|2017-03-30 21:00,31,2.672,2.6725,2.6685,2.669,816
20170501|2017-03-30 21:30,31,2.669,2.6725,2.666,2.6695,1136
20170501|2017-03-30 22:00,31,2.6695,2.672,2.669,2.671,650
20170501|2017-03-30 22:30,31,2.671,2.6715,2.6705,2.6705,86
20170501|2017-03-30 23:00,31,2.6705,2.6715,2.6705,2.6705,48
20170501|2017-03-30 23:30,31,2.671,2.6715,2.669,2.6695,172
20170501|2017-03-31 00:00,31,2.6695,2.6705,2.6685,2.669,268
20170501|2017-03-31 00:30,31,2.6695,2.671,2.6645,2.669,2041
20170501|2017-03-31 01:00,31,2.669,2.671,2.6665,2.668,1241
20170501|2017-03-31 01:30,31,2.668,2.676,2.665,2.6735,2231
20170501|2017-03-31 02:00,31,2.6735,2.68,2.6685,2.679,1125
20170501|2017-03-31 02:30,31,2.679,2.6805,2.6755,2.6765,797
20170501|2017-03-31 03:00,31,2.6765,2.679,2.6685,2.671,983
20170501|2017-03-31 03:30,31,2.671,2.673,2.667,2.6705,630
20170501|2017-03-31 04:00,31,2.6705,2.6725,2.6695,2.6695,543
20170501|2017-03-31 04:30,31,2.669,2.672,2.667,2.6695,568
20170501|2017-03-31 05:00,31,2.669,2.6695,2.655,2.6605,2901
20170501|2017-03-31 05:30,31,2.6605,2.663,2.657,2.6595,750
20170501|2017-03-31 06:00,31,2.66,2.66,2.654,2.6575,1307
20170501|2017-03-31 06:30,31,2.6575,2.6645,2.657,2.6585,1648
20170501|2017-03-31 07:00,31,2.658,2.6585,2.6315,2.6395,7333
20170501|2017-03-31 07:30,31,2.639,2.6475,2.6355,2.643,2607
20170501|2017-03-31 08:00,31,2.6425,2.6445,2.637,2.6425,2038
20170501|2017-03-31 08:30,31,2.642,2.6565,2.641,2.652,3572
20170501|2017-03-31 09:00,31,2.652,2.655,2.642,2.647,3139
20170501|2017-03-31 09:30,31,2.6465,2.6485,2.6415,2.645,2551
20170501|2017-03-31 10:00,31,2.645,2.6595,2.644,2.6525,3962
20170501|2017-03-31 10:30,31,2.653,2.6545,2.6435,2.6475,4655
20170501|2017-03-31 11:00,31,2.6475,2.6525,2.6455,2.6525,1876
20170501|2017-03-31 11:30,31,2.6525,2.654,2.648,2.6535,3507
20170501|2017-03-31 12:00,31,2.6535,2.656,2.6515,2.6545,1429
20170501|2017-03-31 12:30,31,2.6545,2.6565,2.654,2.656,898
20170501|2017-03-31 13:00,31,2.6555,2.659,2.655,2.6565,600
20170501|2017-03-31 13:30,31,2.657,2.662,2.657,2.6575,694
20170501|2017-03-31 14:00,31,2.658,2.6595,2.6575,2.658,163
20170501|2017-03-31 14:30,31,2.658,2.6585,2.654,2.654,324
20170501|2017-03-31 15:00,31,2.6545,2.657,2.654,2.657,185
20170501|2017-03-31 15:30,31,2.6565,2.6585,2.6545,2.6555,201
20170501|2017-04-02 17:00,3,2.6535,2.654,2.6425,2.6425,322
20170501|2017-04-02 17:30,3,2.6425,2.652,2.6425,2.6495,225
20170501|2017-04-02 18:00,3,2.6495,2.6495,2.645,2.6455,106
20170501|2017-04-02 18:30,3,2.6455,2.647,2.645,2.646,130
20170501|2017-04-02 19:00,3,2.6465,2.649,2.645,2.6485,381
20170501|2017-04-02 19:30,3,2.649,2.651,2.648,2.65,175
20170501|2017-04-02 20:00,3,2.6495,2.65,2.645,2.6465,266
20170501|2017-04-02 20:30,3,2.646,2.6465,2.644,2.6465,231
20170501|2017-04-02 21:00,3,2.647,2.648,2.6465,2.647,121
20170501|2017-04-02 21:30,3,2.647,2.647,2.645,2.646,86
20170501|2017-04-02 22:00,3,2.6465,2.648,2.6465,2.6475,107
20170501|2017-04-02 22:30,3,2.6475,2.6485,2.6475,2.6475,69
20170501|2017-04-02 23:00,3,2.6475,2.648,2.6455,2.6465,74
20170501|2017-04-02 23:30,3,2.6465,2.6475,2.6455,2.6475,139
20170501|2017-04-03 00:00,3,2.6475,2.648,2.647,2.648,45
20170501|2017-04-03 00:30,3,2.6475,2.6475,2.6465,2.647,47
20170501|2017-04-03 01:00,3,2.647,2.6515,2.647,2.651,454
20170501|2017-04-03 01:30,3,2.6505,2.6605,2.6505,2.656,985
20170501|2017-04-03 02:00,3,2.656,2.6595,2.6535,2.658,652
20170501|2017-04-03 02:30,3,2.6575,2.6585,2.6535,2.654,420
20170501|2017-04-03 03:00,3,2.654,2.6545,2.648,2.65,695
20170501|2017-04-03 03:30,3,2.65,2.65,2.644,2.649,792
20170501|2017-04-03 04:00,3,2.6495,2.6495,2.6465,2.647,275
20170501|2017-04-03 04:30,3,2.6475,2.6505,2.647,2.649,259
20170501|2017-04-03 05:00,3,2.649,2.652,2.648,2.651,595
20170501|2017-04-03 05:30,3,2.6505,2.656,2.6505,2.6545,1128
20170501|2017-04-03 06:00,3,2.6545,2.655,2.6385,2.6505,2653
20170501|2017-04-03 06:30,3,2.6505,2.653,2.6455,2.6475,1049
20170501|2017-04-03 07:00,3,2.6475,2.6605,2.6475,2.6545,2179
20170501|2017-04-03 07:30,3,2.6545,2.6565,2.649,2.652,1055
20170501|2017-04-03 08:00,3,2.652,2.654,2.6475,2.6525,1305
20170501|2017-04-03 08:30,3,2.652,2.656,2.6475,2.648,1489
20170501|2017-04-03 09:00,3,2.6485,2.6505,2.641,2.648,1924
20170501|2017-04-03 09:30,3,2.648,2.651,2.608,2.612,8650
20170501|2017-04-03 10:00,3,2.6125,2.616,2.6035,2.6045,6887
20170501|2017-04-03 10:30,3,2.605,2.613,2.603,2.606,4538
20170501|2017-04-03 11:00,3,2.6065,2.609,2.6035,2.6085,1463
20170501|2017-04-03 11:30,3,2.608,2.6085,2.602,2.6025,2111
20170501|2017-04-03 12:00,3,2.6025,2.607,2.602,2.607,1312
20170501|2017-04-03 12:30,3,2.6065,2.607,2.6045,2.607,646
20170501|2017-04-03 13:00,3,2.6065,2.61,2.606,2.6095,768
20170501|2017-04-03 13:30,3,2.609,2.611,2.609,2.611,359
20170501|2017-04-03 14:00,3,2.611,2.611,2.606,2.61,509
20170501|2017-04-03 14:30,3,2.6095,2.6105,2.606,2.6065,339
20170501|2017-04-03 15:00,3,2.606,2.608,2.606,2.6065,337
20170501|2017-04-03 15:30,3,2.607,2.608,2.606,2.6065,230
20170501|2017-04-03 17:00,4,2.604,2.607,2.602,2.607,238
20170501|2017-04-03 17:30,4,2.607,2.6075,2.6065,2.6075,60
20170501|2017-04-03 18:00,4,2.6075,2.6075,2.606,2.606,96
20170501|2017-04-03 18:30,4,2.606,2.6075,2.6055,2.607,53
20170501|2017-04-03 19:00,4,2.607,2.609,2.6045,2.6085,442
20170501|2017-04-03 19:30,4,2.608,2.608,2.606,2.6065,137
20170501|2017-04-03 20:00,4,2.607,2.609,2.603,2.6055,438
20170501|2017-04-03 20:30,4,2.6055,2.6065,2.603,2.6045,191
20170501|2017-04-03 21:00,4,2.604,2.6045,2.5965,2.5995,1086
20170501|2017-04-03 21:30,4,2.6,2.603,2.599,2.6025,436
20170501|2017-04-03 22:00,4,2.602,2.6025,2.6005,2.602,168
20170501|2017-04-03 22:30,4,2.602,2.603,2.601,2.602,114
20170501|2017-04-03 23:00,4,2.6015,2.6025,2.6005,2.6015,246
20170501|2017-04-03 23:30,4,2.601,2.602,2.5995,2.602,308
20170501|2017-04-04 00:00,4,2.6015,2.604,2.601,2.6025,308
20170501|2017-04-04 00:30,4,2.602,2.6035,2.6015,2.6015,248
20170501|2017-04-04 01:00,4,2.6015,2.602,2.599,2.599,823
20170501|2017-04-04 01:30,4,2.5985,2.6005,2.5955,2.5995,996
20170501|2017-04-04 02:00,4,2.5995,2.6035,2.5985,2.6,1118
20170501|2017-04-04 02:30,4,2.5995,2.601,2.5965,2.597,875
20170501|2017-04-04 03:00,4,2.597,2.6015,2.594,2.6005,1287
20170501|2017-04-04 03:30,4,2.6005,2.6065,2.597,2.6045,1072
20170501|2017-04-04 04:00,4,2.604,2.6085,2.6015,2.6015,790
20170501|2017-04-04 04:30,4,2.6015,2.604,2.599,2.604,698
20170501|2017-04-04 05:00,4,2.6045,2.612,2.604,2.61,1190
20170501|2017-04-04 05:30,4,2.6095,2.6135,2.607,2.6075,759
20170501|2017-04-04 06:00,4,2.6075,2.608,2.604,2.605,616
20170501|2017-04-04 06:30,4,2.605,2.6085,2.601,2.6065,976
20170501|2017-04-04 07:00,4,2.6075,2.61,2.6015,2.604,1988
20170501|2017-04-04 07:30,4,2.604,2.608,2.6015,2.607,1154
20170501|2017-04-04 08:00,4,2.6075,2.61,2.6045,2.6065,1276
20170501|2017-04-04 08:30,4,2.607,2.6175,2.6065,2.6125,3511
20170501|2017-04-04 09:00,4,2.6125,2.6165,2.606,2.608,2957
20170501|2017-04-04 09:30,4,2.608,2.6115,2.6055,2.608,1608
20170501|2017-04-04 10:00,4,2.6075,2.6145,2.6065,2.614,1792
20170501|2017-04-04 10:30,4,2.614,2.6165,2.6095,2.6105,2561
20170501|2017-04-04 11:00,4,2.6105,2.6145,2.6095,2.6125,1111
20170501|2017-04-04 11:30,4,2.6125,2.614,2.611,2.6115,1516
20170501|2017-04-04 12:00,4,2.6115,2.6165,2.6115,2.615,914
20170501|2017-04-04 12:30,4,2.615,2.617,2.6145,2.6165,908
20170501|2017-04-04 13:00,4,2.616,2.6195,2.616,2.619,474
20170501|2017-04-04 13:30,4,2.619,2.621,2.618,2.618,423
20170501|2017-04-04 14:00,4,2.6175,2.619,2.615,2.6155,235
20170501|2017-04-04 14:30,4,2.6155,2.6165,2.6155,2.616,166
20170501|2017-04-04 15:00,4,2.616,2.617,2.6155,2.6165,135
20170501|2017-04-04 15:30,4,2.617,2.6195,2.617,2.619,321
20170501|2017-04-04 17:00,5,2.62,2.6205,2.618,2.6185,201
20170501|2017-04-04 17:30,5,2.6185,2.6185,2.617,2.6185,165
20170501|2017-04-04 18:00,5,2.6185,2.6185,2.615,2.6165,279
20170501|2017-04-04 18:30,5,2.617,2.6175,2.6155,2.617,147
20170501|2017-04-04 19:00,5,2.617,2.6185,2.6135,2.616,462
20170501|2017-04-04 19:30,5,2.616,2.622,2.6155,2.62,854
20170501|2017-04-04 20:00,5,2.6205,2.6425,2.6205,2.641,7336
20170501|2017-04-04 20:30,5,2.641,2.6425,2.6355,2.641,2126
20170501|2017-04-04 21:00,5,2.641,2.6435,2.639,2.6425,781
20170501|2017-04-04 21:30,5,2.6425,2.6505,2.642,2.649,2464
20170501|2017-04-04 22:00,5,2.6495,2.6495,2.645,2.6465,1107
20170501|2017-04-04 22:30,5,2.6465,2.6465,2.6435,2.6445,339
20170501|2017-04-04 23:00,5,2.645,2.6485,2.6445,2.647,414
20170501|2017-04-04 23:30,5,2.647,2.647,2.644,2.6455,414
20170501|2017-04-05 00:00,5,2.645,2.645,2.644,2.6445,540
20170501|2017-04-05 00:30,5,2.645,2.651,2.6435,2.651,1711
20170501|2017-04-05 01:00,5,2.6505,2.6575,2.647,2.6475,2909
20170501|2017-04-05 01:30,5,2.648,2.6505,2.6445,2.6455,1724
20170501|2017-04-05 02:00,5,2.646,2.656,2.646,2.651,1159
20170501|2017-04-05 02:30,5,2.651,2.6535,2.6495,2.6525,728
20170501|2017-04-05 03:00,5,2.6525,2.6525,2.6465,2.6505,664
20170501|2017-04-05 03:30,5,2.6505,2.6525,2.6485,2.6505,561
20170501|2017-04-05 04:00,5,2.651,2.655,2.648,2.6485,978
20170501|2017-04-05 04:30,5,2.6485,2.651,2.646,2.648,673
20170501|2017-04-05 05:00,5,2.648,2.648,2.6445,2.6445,762
20170501|2017-04-05 05:30,5,2.645,2.6475,2.644,2.6465,724
20170501|2017-04-05 06:00,5,2.647,2.652,2.647,2.6495,658
20170501|2017-04-05 06:30,5,2.6495,2.651,2.6455,2.649,1591
20170501|2017-04-05 07:00,5,2.649,2.6855,2.649,2.677,11490
20170501|2017-04-05 07:30,5,2.6775,2.679,2.6715,2.672,3543
20170501|2017-04-05 08:00,5,2.672,2.6855,2.6705,2.681,6438
20170501|2017-04-05 08:30,5,2.681,2.689,2.6785,2.6855,5588
20170501|2017-04-05 09:00,5,2.686,2.695,2.6855,2.69,5799
20170501|2017-04-05 09:30,5,2.6895,2.6895,2.6765,2.6815,6220
20170501|2017-04-05 10:00,5,2.6815,2.685,2.662,2.665,5964
20170501|2017-04-05 10:30,5,2.6655,2.6745,2.662,2.669,4092
20170501|2017-04-05 11:00,5,2.669,2.674,2.6685,2.674,2019
20170501|2017-04-05 11:30,5,2.6745,2.6815,2.674,2.679,4930
20170501|2017-04-05 12:00,5,2.6795,2.6825,2.678,2.6825,1168
20170501|2017-04-05 12:30,5,2.6825,2.686,2.682,2.686,1144
20170501|2017-04-05 13:00,5,2.686,2.688,2.6845,2.688,679
20170501|2017-04-05 13:30,5,2.688,2.6895,2.681,2.6815,739
20170501|2017-04-05 14:00,5,2.6815,2.683,2.6765,2.6765,802
20170501|2017-04-05 14:30,5,2.677,2.682,2.6755,2.6795,554
20170501|2017-04-05 15:00,5,2.679,2.6795,2.676,2.677,240
20170501|2017-04-05 15:30,5,2.6775,2.679,2.673,2.6765,363
20170501|2017-04-05 17:00,6,2.676,2.6765,2.674,2.675,235
20170501|2017-04-05 17:30,6,2.675,2.678,2.675,2.6765,154
20170501|2017-04-05 18:00,6,2.6765,2.6765,2.6725,2.6745,224
20170501|2017-04-05 18:30,6,2.6745,2.6745,2.671,2.6715,250
20170501|2017-04-05 19:00,6,2.672,2.6725,2.6655,2.6685,953
20170501|2017-04-05 19:30,6,2.669,2.6715,2.6685,2.671,419
20170501|2017-04-05 20:00,6,2.6705,2.672,2.662,2.668,2088
20170501|2017-04-05 20:30,6,2.668,2.675,2.6665,2.6725,1029
20170501|2017-04-05 21:00,6,2.6725,2.673,2.6675,2.6685,795
20170501|2017-04-05 21:30,6,2.669,2.6715,2.668,2.671,698
20170501|2017-04-05 22:00,6,2.671,2.6725,2.669,2.6715,757
20170501|2017-04-05 22:30,6,2.6715,2.6725,2.671,2.6715,147
20170501|2017-04-05 23:00,6,2.6715,2.6735,2.6705,2.673,141
20170501|2017-04-05 23:30,6,2.673,2.673,2.67,2.671,190
20170501|2017-04-06 00:00,6,2.671,2.671,2.668,2.6685,354
20170501|2017-04-06 00:30,6,2.669,2.6715,2.667,2.669,538
20170501|2017-04-06 01:00,6,2.669,2.678,2.669,2.676,1233
20170501|2017-04-06 01:30,6,2.676,2.6805,2.668,2.6705,1458
20170501|2017-04-06 02:00,6,2.671,2.671,2.664,2.668,1183
20170501|2017-04-06 02:30,6,2.6675,2.6715,2.6665,2.671,549
20170501|2017-04-06 03:00,6,2.671,2.678,2.6705,2.674,849
20170501|2017-04-06 03:30,6,2.6735,2.675,2.6695,2.6725,534
20170501|2017-04-06 04:00,6,2.6725,2.676,2.6715,2.674,607
20170501|2017-04-06 04:30,6,2.674,2.6755,2.672,2.675,492
20170501|2017-04-06 05:00,6,2.6745,2.6755,2.672,2.675,388
20170501|2017-04-06 05:30,6,2.6755,2.6825,2.6735,2.674,1023
20170501|2017-04-06 06:00,6,2.674,2.6815,2.6735,2.68,499
20170501|2017-04-06 06:30,6,2.6805,2.682,2.6735,2.676,1960
20170501|2017-04-06 07:00,6,2.676,2.681,2.669,2.6795,1791
20170501|2017-04-06 07:30,6,2.679,2.6845,2.677,2.678,2157
20170501|2017-04-06 08:00,6,2.6775,2.6795,2.6595,2.669,7539
20170501|2017-04-06 08:30,6,2.669,2.689,2.662,2.684,8322
20170501|2017-04-06 09:00,6,2.6835,2.685,2.6675,2.678,5796
20170501|2017-04-06 09:30,6,2.6775,2.683,2.67,2.67,3866
20170501|2017-04-06 10:00,6,2.67,2.673,2.6515,2.658,7071
20170501|2017-04-06 10:30,6,2.6585,2.6585,2.6485,2.6545,4687
20170501|2017-04-06 11:00,6,2.655,2.6595,2.6535,2.6565,2316
20170501|2017-04-06 11:30,6,2.656,2.6585,2.6505,2.6585,2992
20170501|2017-04-06 12:00,6,2.6585,2.662,2.658,2.6605,1086
20170501|2017-04-06 12:30,6,2.6605,2.6645,2.6605,2.6635,1154
20170501|2017-04-06 13:00,6,2.6635,2.6645,2.659,2.6595,666
20170501|2017-04-06 13:30,6,2.659,2.66,2.6575,2.6585,260
20170501|2017-04-06 14:00,6,2.6585,2.6595,2.6585,2.6585,95
20170501|2017-04-06 14:30,6,2.6585,2.6605,2.658,2.659,291
20170501|2017-04-06 15:00,6,2.6595,2.661,2.6585,2.66,272
20170501|2017-04-06 15:30,6,2.6595,2.6595,2.658,2.6585,170
20170501|2017-04-06 17:00,7,2.6585,2.6585,2.6525,2.6535,269
20170501|2017-04-06 17:30,7,2.653,2.6545,2.653,2.6535,120
20170501|2017-04-06 18:00,7,2.654,2.655,2.654,2.655,86
20170501|2017-04-06 18:30,7,2.6545,2.6555,2.6545,2.655,195
20170501|2017-04-06 19:00,7,2.6545,2.6565,2.654,2.6545,244
20170501|2017-04-06 19:30,7,2.6545,2.6545,2.6505,2.6525,623
20170501|2017-04-06 20:00,7,2.652,2.6635,2.6475,2.6625,3177
20170501|2017-04-06 20:30,7,2.6625,2.671,2.661,2.667,2270
20170501|2017-04-06 21:00,7,2.667,2.668,2.6625,2.665,781
20170501|2017-04-06 21:30,7,2.6645,2.6655,2.659,2.66,1138
20170501|2017-04-06 22:00,7,2.6605,2.6645,2.6575,2.6585,964
20170501|2017-04-06 22:30,7,2.6585,2.6595,2.657,2.658,261
20170501|2017-04-06 23:00,7,2.6575,2.659,2.655,2.6575,252
20170501|2017-04-06 23:30,7,2.6575,2.66,2.657,2.66,158
20170501|2017-04-07 00:00,7,2.66,2.6615,2.6585,2.6605,247
20170501|2017-04-07 00:30,7,2.6605,2.6605,2.653,2.653,1086
20170501|2017-04-07 01:00,7,2.6535,2.6555,2.6455,2.6505,2899
20170501|2017-04-07 01:30,7,2.6505,2.6515,2.623,2.632,7159
20170501|2017-04-07 02:00,7,2.632,2.6345,2.628,2.634,1580
20170501|2017-04-07 02:30,7,2.6345,2.6365,2.631,2.632,1617
20170501|2017-04-07 03:00,7,2.632,2.634,2.6285,2.629,879
20170501|2017-04-07 03:30,7,2.629,2.6355,2.6275,2.632,764
20170501|2017-04-07 04:00,7,2.6315,2.6345,2.6305,2.633,366
20170501|2017-04-07 04:30,7,2.633,2.636,2.6315,2.633,460
20170501|2017-04-07 05:00,7,2.633,2.6335,2.63,2.631,544
20170501|2017-04-07 05:30,7,2.6305,2.6355,2.6305,2.6355,653
20170501|2017-04-07 06:00,7,2.635,2.6365,2.628,2.6295,783
20170501|2017-04-07 06:30,7,2.629,2.6315,2.6255,2.626,1230
20170501|2017-04-07 07:00,7,2.6255,2.627,2.6065,2.6145,7398
20170501|2017-04-07 07:30,7,2.6135,2.6165,2.608,2.609,3385
20170501|2017-04-07 08:00,7,2.609,2.622,2.604,2.6195,6105
20170501|2017-04-07 08:30,7,2.62,2.6265,2.612,2.6145,5366
20170501|2017-04-07 09:00,7,2.614,2.632,2.611,2.623,4466
20170501|2017-04-07 09:30,7,2.6225,2.644,2.621,2.637,7438
20170501|2017-04-07 10:00,7,2.637,2.64,2.633,2.636,3990
20170501|2017-04-07 10:30,7,2.636,2.645,2.632,2.644,3808
20170501|2017-04-07 11:00,7,2.644,2.647,2.641,2.6435,1519
20170501|2017-04-07 11:30,7,2.6435,2.6505,2.641,2.6465,3839
20170501|2017-04-07 12:00,7,2.6465,2.6465,2.6395,2.6425,1661
20170501|2017-04-07 12:30,7,2.6415,2.648,2.641,2.6475,760
20170501|2017-04-07 13:00,7,2.6475,2.648,2.646,2.648,409
20170501|2017-04-07 13:30,7,2.648,2.648,2.6455,2.646,165
20170501|2017-04-07 14:00,7,2.646,2.646,2.6445,2.645,202
20170501|2017-04-07 14:30,7,2.645,2.6455,2.6425,2.6445,272
20170501|2017-04-07 15:00,7,2.6445,2.646,2.6425,2.6445,238
20170501|2017-04-07 15:30,7,2.644,2.6475,2.643,2.6445,208
20170501|2017-04-09 17:00,10,2.6435,2.645,2.641,2.6415,175
20170501|2017-04-09 17:30,10,2.642,2.6455,2.642,2.643,126
20170501|2017-04-09 18:00,10,2.643,2.644,2.6415,2.642,124
20170501|2017-04-09 18:30,10,2.642,2.6425,2.637,2.637,309
20170501|2017-04-09 19:00,10,2.637,2.6415,2.635,2.6415,691
20170501|2017-04-09 19:30,10,2.641,2.642,2.636,2.6385,504
20170501|2017-04-09 20:00,10,2.639,2.6405,2.6265,2.63,3923
20170501|2017-04-09 20:30,10,2.63,2.6315,2.625,2.6255,1704
20170501|2017-04-09 21:00,10,2.625,2.629,2.6225,2.6275,1029
20170501|2017-04-09 21:30,10,2.6275,2.63,2.6265,2.6265,799
20170501|2017-04-09 22:00,10,2.6265,2.6265,2.6155,2.6225,2879
20170501|2017-04-09 22:30,10,2.6225,2.624,2.6225,2.6235,158
20170501|2017-04-09 23:00,10,2.623,2.6245,2.6225,2.624,94
20170501|2017-04-09 23:30,10,2.624,2.6245,2.6235,2.624,110
20170501|2017-04-10 00:00,10,2.6235,2.624,2.623,2.6235,130
20170501|2017-04-10 00:30,10,2.6235,2.6355,2.62,2.6345,2477
20170501|2017-04-10 01:00,10,2.634,2.636,2.627,2.6285,1579
20170501|2017-04-10 01:30,10,2.629,2.631,2.6245,2.6245,1980
20170501|2017-04-10 02:00,10,2.6245,2.6255,2.6185,2.621,1145
20170501|2017-04-10 02:30,10,2.621,2.626,2.62,2.624,661
20170501|2017-04-10 03:00,10,2.624,2.6245,2.619,2.6225,991
20170501|2017-04-10 03:30,10,2.6225,2.624,2.62,2.624,774
20170501|2017-04-10 04:00,10,2.6235,2.628,2.6225,2.6225,647
20170501|2017-04-10 04:30,10,2.6225,2.6255,2.6215,2.6225,376
20170501|2017-04-10 05:00,10,2.6225,2.623,2.619,2.6205,739
20170501|2017-04-10 05:30,10,2.621,2.621,2.6145,2.6165,778
20170501|2017-04-10 06:00,10,2.6165,2.6195,2.6135,2.616,1215
20170501|2017-04-10 06:30,10,2.6165,2.617,2.6125,2.6155,1201
20170501|2017-04-10 07:00,10,2.616,2.619,2.612,2.6135,1776
20170501|2017-04-10 07:30,10,2.6135,2.6225,2.6135,2.62,1345
20170501|2017-04-10 08:00,10,2.6205,2.624,2.603,2.6125,7607
20170501|2017-04-10 08:30,10,2.612,2.6195,2.599,2.6165,7207
20170501|2017-04-10 09:00,10,2.617,2.618,2.6045,2.6055,3822
20170501|2017-04-10 09:30,10,2.606,2.6145,2.6045,2.6085,3657
20170501|2017-04-10 10:00,10,2.6075,2.619,2.607,2.612,2616
20170501|2017-04-10 10:30,10,2.6115,2.612,2.603,2.603,3136
20170501|2017-04-10 11:00,10,2.6035,2.6065,2.601,2.604,2166
20170501|2017-04-10 11:30,10,2.6045,2.6065,2.603,2.6045,1974
20170501|2017-04-10 12:00,10,2.6045,2.608,2.603,2.6055,1447
20170501|2017-04-10 12:30,10,2.6055,2.6095,2.6045,2.6075,794
20170501|2017-04-10 13:00,10,2.6075,2.6095,2.607,2.6075,267
20170501|2017-04-10 13:30,10,2.6075,2.608,2.606,2.606,193
20170501|2017-04-10 14:00,10,2.6065,2.608,2.6045,2.6055,535
20170501|2017-04-10 14:30,10,2.605,2.607,2.604,2.6065,257
20170501|2017-04-10 15:00,10,2.6065,2.6095,2.605,2.6095,187
20170501|2017-04-10 15:30,10,2.61,2.61,2.604,2.607,278
20170501|2017-04-10 17:00,11,2.607,2.608,2.6025,2.6035,191
20170501|2017-04-10 17:30,11,2.6035,2.6035,2.601,2.6025,140
20170501|2017-04-10 18:00,11,2.6025,2.603,2.602,2.603,84
20170501|2017-04-10 18:30,11,2.603,2.6035,2.602,2.6025,83
20170501|2017-04-10 19:00,11,2.6025,2.604,2.5985,2.603,613
20170501|2017-04-10 19:30,11,2.603,2.607,2.603,2.6055,516
20170501|2017-04-10 20:00,11,2.605,2.611,2.5985,2.6095,2700
20170501|2017-04-10 20:30,11,2.6095,2.61,2.6055,2.61,1131
20170501|2017-04-10 21:00,11,2.6095,2.6145,2.6075,2.6115,1334
20170501|2017-04-10 21:30,11,2.612,2.6145,2.609,2.61,1200
20170501|2017-04-10 22:00,11,2.6095,2.614,2.6045,2.612,1574
20170501|2017-04-10 22:30,11,2.6115,2.6125,2.6105,2.612,132
20170501|2017-04-10 23:00,11,2.6115,2.613,2.608,2.611,609
20170501|2017-04-10 23:30,11,2.6105,2.614,2.6075,2.6115,566
20170501|2017-04-11 00:00,11,2.611,2.6135,2.611,2.6115,219
20170501|2017-04-11 00:30,11,2.6115,2.613,2.6065,2.6085,1003
20170501|2017-04-11 01:00,11,2.6085,2.61,2.601,2.603,2106
20170501|2017-04-11 01:30,11,2.6025,2.603,2.5965,2.601,3285
20170501|2017-04-11 02:00,11,2.6005,2.603,2.597,2.5995,1168
20170501|2017-04-11 02:30,11,2.5995,2.605,2.599,2.6005,1048
20170501|2017-04-11 03:00,11,2.601,2.6065,2.601,2.604,772
20170501|2017-04-11 03:30,11,2.6045,2.6115,2.6035,2.6105,791
20170501|2017-04-11 04:00,11,2.61,2.6105,2.6055,2.61,669
20170501|2017-04-11 04:30,11,2.6105,2.611,2.608,2.6095,364
20170501|2017-04-11 05:00,11,2.609,2.6105,2.608,2.6085,286
20170501|2017-04-11 05:30,11,2.609,2.6115,2.608,2.61,446
20170501|2017-04-11 06:00,11,2.6105,2.6145,2.61,2.612,585
20170501|2017-04-11 06:30,11,2.6125,2.615,2.611,2.6125,1302
20170501|2017-04-11 07:00,11,2.6125,2.6125,2.604,2.607,1785
20170501|2017-04-11 07:30,11,2.607,2.6075,2.603,2.606,1409
20170501|2017-04-11 08:00,11,2.6055,2.624,2.6005,2.614,6738
20170501|2017-04-11 08:30,11,2.6145,2.616,2.5875,2.5965,11323
20170501|2017-04-11 09:00,11,2.5965,2.6035,2.5915,2.5965,5006
20170501|2017-04-11 09:30,11,2.596,2.598,2.5845,2.589,5920
20170501|2017-04-11 10:00,11,2.5885,2.6,2.583,2.5995,5015
20170501|2017-04-11 10:30,11,2.5995,2.616,2.5995,2.6115,6521
20170501|2017-04-11 11:00,11,2.6115,2.6115,2.605,2.61,2312
20170501|2017-04-11 11:30,11,2.6105,2.614,2.606,2.608,2501
20170501|2017-04-11 12:00,11,2.6075,2.609,2.606,2.6075,666
20170501|2017-04-11 12:30,11,2.6075,2.6105,2.6075,2.6105,789
20170501|2017-04-11 13:00,11,2.6105,2.6115,2.61,2.611,312
20170501|2017-04-11 13:30,11,2.611,2.6115,2.609,2.609,179
20170501|2017-04-11 14:00,11,2.609,2.61,2.6075,2.6085,239
20170501|2017-04-11 14:30,11,2.609,2.6105,2.6085,2.6095,157
20170501|2017-04-11 15:00,11,2.6095,2.61,2.609,2.609,147
20170501|2017-04-11 15:30,11,2.609,2.6095,2.6075,2.6095,413
20170501|2017-04-11 17:00,12,2.6095,2.61,2.605,2.6065,362
20170501|2017-04-11 17:30,12,2.6065,2.6065,2.6045,2.6055,91
20170501|2017-04-11 18:00,12,2.6055,2.606,2.6045,2.606,116
20170501|2017-04-11 18:30,12,2.606,2.6075,2.6045,2.6055,210
20170501|2017-04-11 19:00,12,2.6055,2.6065,2.602,2.6045,552
20170501|2017-04-11 19:30,12,2.605,2.605,2.6015,2.603,233
20170501|2017-04-11 20:00,12,2.6035,2.6075,2.6,2.604,1991
20170501|2017-04-11 20:30,12,2.604,2.6095,2.6025,2.607,1163
20170501|2017-04-11 21:00,12,2.607,2.6075,2.603,2.604,554
20170501|2017-04-11 21:30,12,2.6035,2.6035,2.5955,2.5985,1438
20170501|2017-04-11 22:00,12,2.599,2.6035,2.5975,2.5995,853
20170501|2017-04-11 22:30,12,2.6,2.6005,2.5985,2.599,141
20170501|2017-04-11 23:00,12,2.599,2.6015,2.599,2.601,138
20170501|2017-04-11 23:30,12,2.6005,2.603,2.5995,2.6015,204
20170501|2017-04-12 00:00,12,2.6015,2.602,2.598,2.6015,545
20170501|2017-04-12 00:30,12,2.6015,2.6015,2.5885,2.592,2559
20170501|2017-04-12 01:00,12,2.592,2.598,2.586,2.598,3452
20170501|2017-04-12 01:30,12,2.598,2.599,2.5755,2.58,6238
20170501|2017-04-12 02:00,12,2.58,2.5895,2.576,2.5885,2436
20170501|2017-04-12 02:30,12,2.5885,2.5885,2.583,2.587,977
20170501|2017-04-12 03:00,12,2.5865,2.587,2.583,2.585,561
20170501|2017-04-12 03:30,12,2.5845,2.5865,2.5805,2.5825,676
20170501|2017-04-12 04:00,12,2.5825,2.5845,2.5815,2.5825,601
20170501|2017-04-12 04:30,12,2.5825,2.585,2.581,2.583,451
20170501|2017-04-12 05:00,12,2.5825,2.5865,2.582,2.583,1004
20170501|2017-04-12 05:30,12,2.5825,2.583,2.5765,2.5775,1148
20170501|2017-04-12 06:00,12,2.5775,2.58,2.577,2.5795,881
20170501|2017-04-12 06:30,12,2.5795,2.584,2.5785,2.5805,1121
20170501|2017-04-12 07:00,12,2.581,2.5825,2.5745,2.578,3214
20170501|2017-04-12 07:30,12,2.578,2.581,2.571,2.573,3723
20170501|2017-04-12 08:00,12,2.5725,2.586,2.5685,2.578,8747
20170501|2017-04-12 08:30,12,2.578,2.581,2.564,2.5645,7985
20170501|2017-04-12 09:00,12,2.565,2.5755,2.5555,2.5745,9805
20170501|2017-04-12 09:30,12,2.5745,2.5765,2.554,2.5565,6546
20170501|2017-04-12 10:00,12,2.557,2.557,2.536,2.538,12627
20170501|2017-04-12 10:30,12,2.5385,2.545,2.5345,2.5405,5731
20170501|2017-04-12 11:00,12,2.5405,2.5425,2.537,2.5405,2871
20170501|2017-04-12 11:30,12,2.5405,2.547,2.54,2.544,3232
20170501|2017-04-12 12:00,12,2.544,2.547,2.542,2.542,1536
20170501|2017-04-12 12:30,12,2.542,2.5425,2.539,2.541,790
20170501|2017-04-12 13:00,12,2.5405,2.5445,2.5405,2.541,446
20170501|2017-04-12 13:30,12,2.541,2.5415,2.538,2.538,263
20170501|2017-04-12 14:00,12,2.5385,2.5425,2.538,2.542,356
20170501|2017-04-12 14:30,12,2.542,2.545,2.541,2.5445,608
20170501|2017-04-12 15:00,12,2.5445,2.5445,2.5415,2.5415,150
20170501|2017-04-12 15:30,12,2.542,2.544,2.537,2.541,592
20170501|2017-04-12 17:00,13,2.538,2.541,2.5375,2.5405,219
20170501|2017-04-12 17:30,13,2.5405,2.5435,2.5405,2.5435,86
20170501|2017-04-12 18:00,13,2.543,2.544,2.542,2.5435,83
20170501|2017-04-12 18:30,13,2.544,2.544,2.54,2.5405,168
20170501|2017-04-12 19:00,13,2.5405,2.5445,2.539,2.543,413
20170501|2017-04-12 19:30,13,2.5435,2.5455,2.543,2.543,452
20170501|2017-04-12 20:00,13,2.5435,2.558,2.543,2.558,4360
20170501|2017-04-12 20:30,13,2.5585,2.5585,2.555,2.5565,1385
20170501|2017-04-12 21:00,13,2.5565,2.563,2.5555,2.56,1160
20170501|2017-04-12 21:30,13,2.5595,2.5625,2.5585,2.561,973
20170501|2017-04-12 22:00,13,2.5615,2.573,2.561,2.5695,2861
20170501|2017-04-12 22:30,13,2.5695,2.57,2.565,2.568,736
20170501|2017-04-12 23:00,13,2.568,2.569,2.5665,2.567,269
20170501|2017-04-12 23:30,13,2.567,2.5695,2.5665,2.569,301
20170501|2017-04-13 00:00,13,2.5685,2.57,2.5685,2.569,158
20170501|2017-04-13 00:30,13,2.569,2.589,2.569,2.587,6710
20170501|2017-04-13 01:00,13,2.587,2.587,2.5795,2.5815,2288
20170501|2017-04-13 01:30,13,2.5815,2.5835,2.574,2.583,2786
20170501|2017-04-13 02:00,13,2.5835,2.5835,2.573,2.5775,1393
20170501|2017-04-13 02:30,13,2.5775,2.579,2.5745,2.576,716
20170501|2017-04-13 03:00,13,2.576,2.5765,2.571,2.571,1272
20170501|2017-04-13 03:30,13,2.5715,2.5725,2.568,2.5705,881
20170501|2017-04-13 04:00,13,2.5705,2.5725,2.5685,2.569,708
20170501|2017-04-13 04:30,13,2.5685,2.5695,2.5645,2.5685,1255
20170501|2017-04-13 05:00,13,2.569,2.5705,2.566,2.5675,673
20170501|2017-04-13 05:30,13,2.5675,2.5705,2.567,2.5685,460
20170501|2017-04-13 06:00,13,2.5685,2.5695,2.5675,2.5675,481
20170501|2017-04-13 06:30,13,2.5675,2.57,2.5625,2.564,1455
20170501|2017-04-13 07:00,13,2.5635,2.5675,2.559,2.5615,2563
20170501|2017-04-13 07:30,13,2.561,2.565,2.56,2.562,1661
20170501|2017-04-13 08:00,13,2.5625,2.5755,2.5625,2.5635,5578
20170501|2017-04-13 08:30,13,2.563,2.5745,2.559,2.571,3865
20170501|2017-04-13 09:00,13,2.571,2.5815,2.57,2.5715,4318
20170501|2017-04-13 09:30,13,2.5715,2.576,2.5685,2.569,2423
20170501|2017-04-13 10:00,13,2.5685,2.572,2.565,2.57,2904
20170501|2017-04-13 10:30,13,2.57,2.5755,2.567,2.5675,2167
20170501|2017-04-13 11:00,13,2.568,2.569,2.5655,2.5675,1272
20170501|2017-04-13 11:30,13,2.5675,2.574,2.566,2.5705,2205
20170501|2017-04-13 12:00,13,2.57,2.5705,2.5655,2.5665,786
20170501|2017-04-13 12:30,13,2.5665,2.5695,2.566,2.566,543
20170501|2017-04-13 13:00,13,2.5655,2.5685,2.564,2.568,342
20170501|2017-04-13 13:30,13,2.5675,2.568,2.566,2.5675,160
20170501|2017-04-13 14:00,13,2.5675,2.568,2.5655,2.5655,200
20170501|2017-04-13 14:30,13,2.566,2.567,2.5645,2.5665,200
20170501|2017-04-13 15:00,13,2.567,2.568,2.566,2.5665,101
20170501|2017-04-13 15:30,13,2.5665,2.571,2.566,2.571,226
20170501|2017-04-16 17:00,17,2.5655,2.568,2.5565,2.568,414
20170501|2017-04-16 17:30,17,2.5685,2.572,2.5675,2.5695,229
20170501|2017-04-16 18:00,17,2.5695,2.578,2.569,2.573,487
20170501|2017-04-16 18:30,17,2.573,2.578,2.573,2.5735,386
20170501|2017-04-16 19:00,17,2.5735,2.5735,2.5705,2.5715,387
20170501|2017-04-16 19:30,17,2.5715,2.5715,2.5695,2.57,330
20170501|2017-04-16 20:00,17,2.57,2.5995,2.565,2.5945,5279
20170501|2017-04-16 20:30,17,2.5945,2.5955,2.58,2.5825,2229
20170501|2017-04-16 21:00,17,2.583,2.586,2.581,2.5845,1149
20170501|2017-04-16 21:30,17,2.5845,2.5895,2.5825,2.5845,1238
20170501|2017-04-16 22:00,17,2.5845,2.585,2.5815,2.5835,545
20170501|2017-04-16 22:30,17,2.583,2.584,2.582,2.583,137
20170501|2017-04-16 23:00,17,2.5825,2.5835,2.5825,2.583,94
20170501|2017-04-16 23:30,17,2.583,2.5835,2.5825,2.583,56
20170501|2017-04-17 00:00,17,2.583,2.583,2.581,2.583,154
20170501|2017-04-17 00:30,17,2.583,2.5835,2.574,2.578,1142
20170501|2017-04-17 01:00,17,2.578,2.5805,2.5725,2.58,799
20170501|2017-04-17 01:30,17,2.58,2.5885,2.5775,2.585,1266
20170501|2017-04-17 02:00,17,2.584,2.586,2.583,2.585,321
20170501|2017-04-17 02:30,17,2.5845,2.5875,2.5845,2.586,167
20170501|2017-04-17 03:00,17,2.586,2.5865,2.5845,2.5845,155
20170501|2017-04-17 03:30,17,2.585,2.585,2.583,2.584,150
20170501|2017-04-17 04:00,17,2.584,2.5845,2.5835,2.584,137
20170501|2017-04-17 04:30,17,2.584,2.5855,2.5835,2.585,168
20170501|2017-04-17 05:00,17,2.585,2.5885,2.5845,2.587,332
20170501|2017-04-17 05:30,17,2.5865,2.588,2.5865,2.5875,322
20170501|2017-04-17 06:00,17,2.5875,2.59,2.587,2.587,465
20170501|2017-04-17 06:30,17,2.587,2.588,2.5855,2.587,458
20170501|2017-04-17 07:00,17,2.587,2.598,2.5835,2.5975,1936
20170501|2017-04-17 07:30,17,2.597,2.598,2.5915,2.5945,1485
20170501|2017-04-17 08:00,17,2.5945,2.6115,2.5905,2.6015,7549
20170501|2017-04-17 08:30,17,2.6015,2.602,2.592,2.597,3204
20170501|2017-04-17 09:00,17,2.597,2.601,2.581,2.5855,3740
20170501|2017-04-17 09:30,17,2.585,2.5895,2.5835,2.587,1631
20170501|2017-04-17 10:00,17,2.5865,2.588,2.5825,2.5855,1155
20170501|2017-04-17 10:30,17,2.585,2.5935,2.585,2.5885,1550
20170501|2017-04-17 11:00,17,2.5885,2.5915,2.587,2.5905,947
20170501|2017-04-17 11:30,17,2.5905,2.597,2.5905,2.5945,2211
20170501|2017-04-17 12:00,17,2.5945,2.598,2.594,2.5975,604
20170501|2017-04-17 12:30,17,2.5975,2.599,2.596,2.5985,802
20170501|2017-04-17 13:00,17,2.5985,2.599,2.597,2.5975,804
20170501|2017-04-17 13:30,17,2.598,2.5995,2.5975,2.5985,278
20170501|2017-04-17 14:00,17,2.598,2.5995,2.5945,2.598,657
20170501|2017-04-17 14:30,17,2.5985,2.5985,2.595,2.5965,181
20170501|2017-04-17 15:00,17,2.596,2.5975,2.596,2.5975,107
20170501|2017-04-17 15:30,17,2.5975,2.5975,2.5955,2.596,103
20170501|2017-04-17 17:00,18,2.596,2.596,2.587,2.5875,400
20170501|2017-04-17 17:30,18,2.5875,2.5875,2.585,2.586,286
20170501|2017-04-17 18:00,18,2.586,2.5865,2.585,2.586,212
20170501|2017-04-17 18:30,18,2.586,2.592,2.5855,2.588,527
20170501|2017-04-17 19:00,18,2.588,2.592,2.587,2.5885,1015
20170501|2017-04-17 19:30,18,2.5885,2.589,2.586,2.587,588
20170501|2017-04-17 20:00,18,2.587,2.5925,2.578,2.581,4209
20170501|2017-04-17 20:30,18,2.5815,2.5875,2.58,2.5865,1136
20170501|2017-04-17 21:00,18,2.586,2.589,2.585,2.5875,723
20170501|2017-04-17 21:30,18,2.5875,2.589,2.581,2.585,1060
20170501|2017-04-17 22:00,18,2.5855,2.5865,2.5825,2.584,643
20170501|2017-04-17 22:30,18,2.5835,2.5845,2.583,2.584,98
20170501|2017-04-17 23:00,18,2.584,2.585,2.5835,2.585,88
20170501|2017-04-17 23:30,18,2.585,2.587,2.5845,2.585,268
20170501|2017-04-18 00:00,18,2.585,2.5855,2.584,2.5845,222
20170501|2017-04-18 00:30,18,2.585,2.585,2.5665,2.5705,4205
20170501|2017-04-18 01:00,18,2.571,2.5725,2.556,2.56,5228
20170501|2017-04-18 01:30,18,2.5605,2.561,2.551,2.557,4402
20170501|2017-04-18 02:00,18,2.557,2.56,2.553,2.5545,1510
20170501|2017-04-18 02:30,18,2.5545,2.5585,2.5525,2.5545,950
20170501|2017-04-18 03:00,18,2.5545,2.556,2.5535,2.5555,798
20170501|2017-04-18 03:30,18,2.5555,2.559,2.555,2.557,738
20170501|2017-04-18 04:00,18,2.557,2.56,2.555,2.5595,697
20170501|2017-04-18 04:30,18,2.5595,2.56,2.5525,2.553,959
20170501|2017-04-18 05:00,18,2.553,2.554,2.546,2.5485,1632
20170501|2017-04-18 05:30,18,2.5485,2.5545,2.547,2.554,1099
20170501|2017-04-18 06:00,18,2.5545,2.5565,2.551,2.5545,916
20170501|2017-04-18 06:30,18,2.555,2.558,2.5525,2.5535,1203
20170501|2017-04-18 07:00,18,2.5535,2.557,2.548,2.5565,2307
20170501|2017-04-18 07:30,18,2.5565,2.5585,2.553,2.557,1457
20170501|2017-04-18 08:00,18,2.557,2.5595,2.5375,2.542,6595
20170501|2017-04-18 08:30,18,2.542,2.5505,2.539,2.5455,4866
20170501|2017-04-18 09:00,18,2.5455,2.5505,2.536,2.539,4991
20170501|2017-04-18 09:30,18,2.5385,2.5395,2.526,2.531,7490
20170501|2017-04-18 10:00,18,2.5315,2.5365,2.52,2.5265,5191
20170501|2017-04-18 10:30,18,2.5265,2.527,2.5155,2.519,5727
20170501|2017-04-18 11:00,18,2.519,2.5235,2.5155,2.523,2531
20170501|2017-04-18 11:30,18,2.5225,2.531,2.5205,2.5275,4144
20170501|2017-04-18 12:00,18,2.528,2.5305,2.525,2.5285,1253
20170501|2017-04-18 12:30,18,2.529,2.531,2.5275,2.5305,627
20170501|2017-04-18 13:00,18,2.531,2.531,2.5275,2.53,315
20170501|2017-04-18 13:30,18,2.5295,2.5305,2.528,2.529,223
20170501|2017-04-18 14:00,18,2.529,2.53,2.5275,2.529,204
20170501|2017-04-18 14:30,18,2.529,2.531,2.529,2.5295,264
20170501|2017-04-18 15:00,18,2.5295,2.533,2.529,2.5295,278
20170501|2017-04-18 15:30,18,2.529,2.532,2.529,2.5295,378
20170501|2017-04-18 17:00,19,2.528,2.53,2.527,2.529,153
20170501|2017-04-18 17:30,19,2.529,2.5305,2.5285,2.5285,92
20170501|2017-04-18 18:00,19,2.528,2.5315,2.526,2.53,167
20170501|2017-04-18 18:30,19,2.53,2.5305,2.5295,2.53,60
20170501|2017-04-18 19:00,19,2.5295,2.5335,2.527,2.532,895
20170501|2017-04-18 19:30,19,2.5325,2.536,2.532,2.532,1030
20170501|2017-04-18 20:00,19,2.5325,2.5395,2.527,2.531,3275
20170501|2017-04-18 20:30,19,2.5315,2.562,2.531,2.562,6619
20170501|2017-04-18 21:00,19,2.5625,2.5635,2.5515,2.5535,2349
20170501|2017-04-18 21:30,19,2.554,2.5595,2.55,2.554,1749
20170501|2017-04-18 22:00,19,2.5545,2.558,2.552,2.553,1391
20170501|2017-04-18 22:30,19,2.5525,2.5535,2.55,2.5515,356
20170501|2017-04-18 23:00,19,2.551,2.552,2.5505,2.5505,135
20170501|2017-04-18 23:30,19,2.5505,2.5515,2.5495,2.5515,300
20170501|2017-04-19 00:00,19,2.551,2.5515,2.548,2.549,566
20170501|2017-04-19 00:30,19,2.5495,2.551,2.545,2.546,1449
20170501|2017-04-19 01:00,19,2.5465,2.551,2.5455,2.5475,1964
20170501|2017-04-19 01:30,19,2.5475,2.5545,2.542,2.549,3048
20170501|2017-04-19 02:00,19,2.5485,2.5525,2.548,2.5525,787
20170501|2017-04-19 02:30,19,2.552,2.5555,2.5495,2.555,690
20170501|2017-04-19 03:00,19,2.5545,2.5545,2.55,2.5525,1077
20170501|2017-04-19 03:30,19,2.5525,2.5555,2.552,2.5525,688
20170501|2017-04-19 04:00,19,2.553,2.557,2.5515,2.5535,944
20170501|2017-04-19 04:30,19,2.5535,2.554,2.55,2.5515,539
20170501|2017-04-19 05:00,19,2.5515,2.552,2.5435,2.545,1216
20170501|2017-04-19 05:30,19,2.545,2.5465,2.5405,2.546,1165
20170501|2017-04-19 06:00,19,2.5465,2.5515,2.546,2.548,899
20170501|2017-04-19 06:30,19,2.548,2.549,2.5445,2.549,945
20170501|2017-04-19 07:00,19,2.549,2.549,2.539,2.54,1809
20170501|2017-04-19 07:30,19,2.54,2.5445,2.5395,2.5405,1156
20170501|2017-04-19 08:00,19,2.5405,2.5605,2.5405,2.5465,7958
20170501|2017-04-19 08:30,19,2.5465,2.5505,2.542,2.545,2913
20170501|2017-04-19 09:00,19,2.5455,2.548,2.5375,2.539,3214
20170501|2017-04-19 09:30,19,2.5395,2.5425,2.534,2.5355,3348
20170501|2017-04-19 10:00,19,2.535,2.5365,2.5305,2.532,2844
20170501|2017-04-19 10:30,19,2.532,2.5325,2.4985,2.4995,12137
20170501|2017-04-19 11:00,19,2.499,2.512,2.494,2.5115,7416
20170501|2017-04-19 11:30,19,2.5115,2.5365,2.509,2.533,8938
20170501|2017-04-19 12:00,19,2.5325,2.533,2.524,2.527,1819
20170501|2017-04-19 12:30,19,2.527,2.5275,2.5245,2.5265,735
20170501|2017-04-19 13:00,19,2.526,2.531,2.521,2.528,817
20170501|2017-04-19 13:30,19,2.528,2.528,2.5245,2.525,259
20170501|2017-04-19 14:00,19,2.525,2.5265,2.524,2.525,225
20170501|2017-04-19 14:30,19,2.5255,2.5265,2.5245,2.5255,417
20170501|2017-04-19 15:00,19,2.5255,2.53,2.5255,2.5265,204
20170501|2017-04-19 15:30,19,2.5265,2.5285,2.526,2.5285,105
20170501|2017-04-19 17:00,20,2.529,2.534,2.5215,2.5245,280
20170501|2017-04-19 17:30,20,2.5245,2.526,2.5235,2.524,121
20170501|2017-04-19 18:00,20,2.524,2.5275,2.5235,2.5265,161
20170501|2017-04-19 18:30,20,2.5265,2.527,2.524,2.5245,112
20170501|2017-04-19 19:00,20,2.5245,2.526,2.5225,2.525,405
20170501|2017-04-19 19:30,20,2.525,2.5265,2.523,2.526,476
20170501|2017-04-19 20:00,20,2.526,2.5335,2.5215,2.522,3511
20170501|2017-04-19 20:30,20,2.5225,2.529,2.5165,2.519,2440
20170501|2017-04-19 21:00,20,2.5185,2.5215,2.517,2.52,791
20170501|2017-04-19 21:30,20,2.52,2.521,2.5125,2.5125,1584
20170501|2017-04-19 22:00,20,2.5125,2.5175,2.5095,2.5115,2479
20170501|2017-04-19 22:30,20,2.5115,2.5145,2.5115,2.512,264
20170501|2017-04-19 23:00,20,2.5125,2.515,2.512,2.515,226
20170501|2017-04-19 23:30,20,2.515,2.516,2.514,2.514,199
20170501|2017-04-20 00:00,20,2.514,2.5145,2.512,2.512,186
20170501|2017-04-20 00:30,20,2.512,2.519,2.504,2.5185,3596
20170501|2017-04-20 01:00,20,2.518,2.5295,2.516,2.526,3512
20170501|2017-04-20 01:30,20,2.5265,2.5415,2.526,2.532,6143
20170501|2017-04-20 02:00,20,2.5315,2.537,2.529,2.5305,1568
20170501|2017-04-20 02:30,20,2.5305,2.533,2.5265,2.5325,1218
20170501|2017-04-20 03:00,20,2.5325,2.542,2.532,2.537,1625
20170501|2017-04-20 03:30,20,2.5375,2.552,2.5375,2.5485,2506
20170501|2017-04-20 04:00,20,2.548,2.554,2.548,2.551,1777
20170501|2017-04-20 04:30,20,2.551,2.5535,2.5495,2.5535,788
20170501|2017-04-20 05:00,20,2.5535,2.5535,2.547,2.5475,894
20170501|2017-04-20 05:30,20,2.5475,2.5505,2.5475,2.548,737
20170501|2017-04-20 06:00,20,2.5475,2.5485,2.5465,2.547,703
20170501|2017-04-20 06:30,20,2.5465,2.549,2.5455,2.547,882
20170501|2017-04-20 07:00,20,2.547,2.549,2.543,2.5435,1717
20170501|2017-04-20 07:30,20,2.544,2.545,2.54,2.5435,1576
20170501|2017-04-20 08:00,20,2.5435,2.554,2.534,2.5405,6553
20170501|2017-04-20 08:30,20,2.54,2.541,2.532,2.5355,3448
20170501|2017-04-20 09:00,20,2.536,2.5435,2.528,2.5325,3807
20170501|2017-04-20 09:30,20,2.532,2.548,2.527,2.538,6025
20170501|2017-04-20 10:00,20,2.538,2.5445,2.5335,2.5415,2342
20170501|2017-04-20 10:30,20,2.5415,2.547,2.5365,2.539,2334
20170501|2017-04-20 11:00,20,2.539,2.5465,2.539,2.543,2202
20170501|2017-04-20 11:30,20,2.5425,2.5445,2.54,2.5415,2005
20170501|2017-04-20 12:00,20,2.5415,2.5485,2.5415,2.5455,1078
20170501|2017-04-20 12:30,20,2.546,2.549,2.5405,2.544,1024
20170501|2017-04-20 13:00,20,2.544,2.5455,2.54,2.545,510
20170501|2017-04-20 13:30,20,2.545,2.5465,2.5445,2.5455,194
20170501|2017-04-20 14:00,20,2.5455,2.547,2.5455,2.546,116
20170501|2017-04-20 14:30,20,2.546,2.5465,2.5445,2.545,235
20170501|2017-04-20 15:00,20,2.5455,2.5455,2.544,2.5445,90
20170501|2017-04-20 15:30,20,2.5445,2.5465,2.5445,2.5455,128
20170501|2017-04-20 17:00,21,2.544,2.546,2.5425,2.5435,143
20170501|2017-04-20 17:30,21,2.5435,2.544,2.5425,2.5425,38
20170501|2017-04-20 18:00,21,2.543,2.5455,2.543,2.5455,91
20170501|2017-04-20 18:30,21,2.545,2.5465,2.5445,2.5445,127
20170501|2017-04-20 19:00,21,2.5445,2.545,2.5415,2.5425,260
20170501|2017-04-20 19:30,21,2.5425,2.546,2.5415,2.5425,363
20170501|2017-04-20 20:00,21,2.543,2.5495,2.54,2.544,2231
20170501|2017-04-20 20:30,21,2.5435,2.5445,2.5345,2.538,1657
20170501|2017-04-20 21:00,21,2.538,2.546,2.5375,2.543,1214
20170501|2017-04-20 21:30,21,2.5435,2.5465,2.542,2.5445,966
20170501|2017-04-20 22:00,21,2.544,2.5495,2.544,2.549,1085
20170501|2017-04-20 22:30,21,2.549,2.5495,2.548,2.5495,190
20170501|2017-04-20 23:00,21,2.5495,2.552,2.549,2.55,318
20170501|2017-04-20 23:30,21,2.5495,2.5575,2.5495,2.555,1006
20170501|2017-04-21 00:00,21,2.5555,2.5555,2.552,2.554,494
20170501|2017-04-21 00:30,21,2.554,2.566,2.55,2.563,3817
20170501|2017-04-21 01:00,21,2.5625,2.5645,2.5545,2.5545,2258
20170501|2017-04-21 01:30,21,2.5545,2.5625,2.5545,2.559,2258
20170501|2017-04-21 02:00,21,2.559,2.559,2.55,2.5525,1480
20170501|2017-04-21 02:30,21,2.552,2.556,2.547,2.549,1102
20170501|2017-04-21 03:00,21,2.549,2.5505,2.545,2.5475,670
20170501|2017-04-21 03:30,21,2.548,2.551,2.546,2.551,644
20170501|2017-04-21 04:00,21,2.551,2.552,2.544,2.545,970
20170501|2017-04-21 04:30,21,2.545,2.5455,2.5415,2.544,614
20170501|2017-04-21 05:00,21,2.544,2.5445,2.5415,2.5435,524
20170501|2017-04-21 05:30,21,2.543,2.547,2.543,2.546,516
20170501|2017-04-21 06:00,21,2.546,2.546,2.542,2.544,519
20170501|2017-04-21 06:30,21,2.5445,2.5445,2.538,2.5405,1080
20170501|2017-04-21 07:00,21,2.54,2.5445,2.5385,2.5425,1592
20170501|2017-04-21 07:30,21,2.542,2.5455,2.5395,2.5445,1218
20170501|2017-04-21 08:00,21,2.544,2.55,2.532,2.535,5697
20170501|2017-04-21 08:30,21,2.535,2.536,2.5285,2.5315,3020
20170501|2017-04-21 09:00,21,2.5315,2.544,2.5245,2.5415,4639
20170501|2017-04-21 09:30,21,2.542,2.5425,2.5335,2.534,3401
20170501|2017-04-21 10:00,21,2.534,2.542,2.534,2.5375,2558
20170501|2017-04-21 10:30,21,2.5375,2.5395,2.5315,2.538,2722
20170501|2017-04-21 11:00,21,2.538,2.5415,2.536,2.539,1178
20170501|2017-04-21 11:30,21,2.539,2.5405,2.5355,2.537,2060
20170501|2017-04-21 12:00,21,2.537,2.5405,2.5365,2.5405,659
20170501|2017-04-21 12:30,21,2.5405,2.544,2.54,2.542,1200
20170501|2017-04-21 13:00,21,2.5425,2.544,2.54,2.5425,238
20170501|2017-04-21 13:30,21,2.543,2.5435,2.5405,2.5415,161
20170501|2017-04-21 14:00,21,2.5415,2.5425,2.541,2.542,81
20170501|2017-04-21 14:30,21,2.5425,2.547,2.542,2.5455,359
20170501|2017-04-21 15:00,21,2.5455,2.5455,2.5425,2.545,144
20170501|2017-04-21 15:30,21,2.5455,2.546,2.5415,2.546,240
20170501|2017-04-23 17:00,24,2.546,2.562,2.541,2.5565,1090
20170501|2017-04-23 17:30,24,2.5555,2.561,2.5545,2.56,420
20170501|2017-04-23 18:00,24,2.5605,2.572,2.56,2.5625,758
20170501|2017-04-23 18:30,24,2.5625,2.565,2.562,2.5625,252
20170501|2017-04-23 19:00,24,2.5625,2.5635,2.5545,2.5575,1013
20170501|2017-04-23 19:30,24,2.558,2.559,2.552,2.5525,871
20170501|2017-04-23 20:00,24,2.553,2.5595,2.5445,2.552,5028
20170501|2017-04-23 20:30,24,2.5525,2.5535,2.5465,2.55,2676
20170501|2017-04-23 21:00,24,2.55,2.552,2.546,2.546,816
20170501|2017-04-23 21:30,24,2.546,2.552,2.544,2.5485,1573
20170501|2017-04-23 22:00,24,2.5485,2.556,2.548,2.554,1662
20170501|2017-04-23 22:30,24,2.5535,2.558,2.5535,2.557,373
20170501|2017-04-23 23:00,24,2.557,2.557,2.555,2.5555,77
20170501|2017-04-23 23:30,24,2.556,2.5565,2.5535,2.554,244
20170501|2017-04-24 00:00,24,2.5545,2.5565,2.554,2.5555,181
20170501|2017-04-24 00:30,24,2.555,2.558,2.5505,2.556,1370
20170501|2017-04-24 01:00,24,2.556,2.557,2.5525,2.557,1715
20170501|2017-04-24 01:30,24,2.557,2.5615,2.553,2.556,2266
20170501|2017-04-24 02:00,24,2.556,2.56,2.552,2.554,1012
20170501|2017-04-24 02:30,24,2.5535,2.557,2.5505,2.553,602
20170501|2017-04-24 03:00,24,2.553,2.5575,2.553,2.5565,393
20170501|2017-04-24 03:30,24,2.5565,2.5595,2.5555,2.559,338
20170501|2017-04-24 04:00,24,2.5595,2.5595,2.555,2.5575,441
20170501|2017-04-24 04:30,24,2.5575,2.558,2.552,2.5535,434
20170501|2017-04-24 05:00,24,2.5535,2.56,2.5535,2.5585,493
20170501|2017-04-24 05:30,24,2.5585,2.5585,2.5545,2.556,505
20170501|2017-04-24 06:00,24,2.556,2.556,2.549,2.5505,591
20170501|2017-04-24 06:30,24,2.551,2.5515,2.545,2.545,1286
20170501|2017-04-24 07:00,24,2.5455,2.548,2.5395,2.5455,2212
20170501|2017-04-24 07:30,24,2.5455,2.5495,2.5435,2.5475,983
20170501|2017-04-24 08:00,24,2.5475,2.551,2.5355,2.536,4155
20170501|2017-04-24 08:30,24,2.536,2.5415,2.535,2.539,3161
20170501|2017-04-24 09:00,24,2.5395,2.542,2.535,2.5405,1974
20170501|2017-04-24 09:30,24,2.54,2.549,2.5385,2.545,3639
20170501|2017-04-24 10:00,24,2.545,2.554,2.544,2.549,3375
20170501|2017-04-24 10:30,24,2.549,2.5535,2.5465,2.5515,3065
20170501|2017-04-24 11:00,24,2.5515,2.552,2.548,2.549,1566
20170501|2017-04-24 11:30,24,2.549,2.5535,2.549,2.5525,1896
20170501|2017-04-24 12:00,24,2.552,2.555,2.5515,2.5545,608
20170501|2017-04-24 12:30,24,2.5545,2.5555,2.553,2.554,357
20170501|2017-04-24 13:00,24,2.554,2.556,2.5535,2.5555,393
20170501|2017-04-24 13:30,24,2.5555,2.5575,2.5555,2.5565,290
20170501|2017-04-24 14:00,24,2.5565,2.5595,2.5565,2.557,333
20170501|2017-04-24 14:30,24,2.557,2.557,2.5555,2.5565,165
20170501|2017-04-24 15:00,24,2.5565,2.5565,2.554,2.555,167
20170501|2017-04-24 15:30,24,2.5555,2.5555,2.554,2.554,100
20170501|2017-04-24 17:00,25,2.5545,2.5555,2.551,2.551,311
20170501|2017-04-24 17:30,25,2.551,2.5515,2.55,2.5515,130
20170501|2017-04-24 18:00,25,2.551,2.5525,2.551,2.5515,89
20170501|2017-04-24 18:30,25,2.5515,2.5525,2.5515,2.552,124
20170501|2017-04-24 19:00,25,2.552,2.5545,2.551,2.5515,465
20170501|2017-04-24 19:30,25,2.5515,2.5515,2.551,2.551,195
20170501|2017-04-24 20:00,25,2.5515,2.552,2.5455,2.5485,2161
20170501|2017-04-24 20:30,25,2.5485,2.5555,2.548,2.5525,987
20170501|2017-04-24 21:00,25,2.5525,2.561,2.552,2.5605,1698
20170501|2017-04-24 21:30,25,2.5605,2.5795,2.5605,2.575,4712
20170501|2017-04-24 22:00,25,2.575,2.5775,2.5715,2.5725,1299
20170501|2017-04-24 22:30,25,2.5725,2.573,2.5695,2.5705,333
20170501|2017-04-24 23:00,25,2.5705,2.573,2.57,2.573,201
20170501|2017-04-24 23:30,25,2.573,2.573,2.5715,2.572,230
20170501|2017-04-25 00:00,25,2.572,2.5745,2.5715,2.574,169
20170501|2017-04-25 00:30,25,2.574,2.577,2.565,2.5655,1988
20170501|2017-04-25 01:00,25,2.566,2.569,2.562,2.564,2130
20170501|2017-04-25 01:30,25,2.5635,2.57,2.563,2.567,1209
20170501|2017-04-25 02:00,25,2.567,2.573,2.566,2.5715,1035
20170501|2017-04-25 02:30,25,2.5715,2.5745,2.569,2.57,724
20170501|2017-04-25 03:00,25,2.5705,2.5745,2.5705,2.5735,501
20170501|2017-04-25 03:30,25,2.5735,2.577,2.5715,2.574,489
20170501|2017-04-25 04:00,25,2.574,2.5775,2.574,2.5755,355
20170501|2017-04-25 04:30,25,2.5755,2.5775,2.571,2.5725,526
20170501|2017-04-25 05:00,25,2.572,2.577,2.572,2.576,327
20170501|2017-04-25 05:30,25,2.576,2.576,2.57,2.57,363
20170501|2017-04-25 06:00,25,2.57,2.574,2.5695,2.571,332
20170501|2017-04-25 06:30,25,2.571,2.5715,2.568,2.5705,610
20170501|2017-04-25 07:00,25,2.571,2.588,2.57,2.586,3229
20170501|2017-04-25 07:30,25,2.586,2.587,2.582,2.583,1636
20170501|2017-04-25 08:00,25,2.583,2.5835,2.564,2.5685,5114
20170501|2017-04-25 08:30,25,2.569,2.575,2.566,2.5705,3922
20170501|2017-04-25 09:00,25,2.5705,2.5825,2.568,2.579,3939
20170501|2017-04-25 09:30,25,2.579,2.5815,2.5725,2.574,3190
20170501|2017-04-25 10:00,25,2.574,2.5755,2.5705,2.5725,2125
20170501|2017-04-25 10:30,25,2.573,2.579,2.5725,2.578,2749
20170501|2017-04-25 11:00,25,2.5785,2.58,2.575,2.5755,1842
20170501|2017-04-25 11:30,25,2.575,2.58,2.573,2.578,2296
20170501|2017-04-25 12:00,25,2.578,2.582,2.577,2.5795,1131
20170501|2017-04-25 12:30,25,2.579,2.584,2.579,2.5835,815
20170501|2017-04-25 13:00,25,2.583,2.5855,2.582,2.585,694
20170501|2017-04-25 13:30,25,2.5845,2.5875,2.5845,2.5865,291
20170501|2017-04-25 14:00,25,2.587,2.593,2.5865,2.589,1180
20170501|2017-04-25 14:30,25,2.5885,2.5885,2.587,2.5875,241
20170501|2017-04-25 15:00,25,2.5875,2.59,2.5865,2.5885,118
20170501|2017-04-25 15:30,25,2.588,2.5885,2.5865,2.588,134
20170501|2017-04-25 17:00,26,2.5865,2.588,2.5785,2.579,344
20170501|2017-04-25 17:30,26,2.579,2.58,2.579,2.58,29
20170501|2017-04-25 18:00,26,2.5795,2.5815,2.5795,2.5795,115
20170501|2017-04-25 18:30,26,2.5795,2.581,2.5785,2.58,72
20170501|2017-04-25 19:00,26,2.5795,2.5795,2.5755,2.577,573
20170501|2017-04-25 19:30,26,2.577,2.58,2.5765,2.5795,289
20170501|2017-04-25 20:00,26,2.58,2.585,2.5735,2.5835,2041
20170501|2017-04-25 20:30,26,2.583,2.5835,2.578,2.5805,768
20170501|2017-04-25 21:00,26,2.58,2.58,2.5765,2.5795,500
20170501|2017-04-25 21:30,26,2.5795,2.5815,2.5775,2.58,824
20170501|2017-04-25 22:00,26,2.5805,2.5865,2.58,2.5855,901
20170501|2017-04-25 22:30,26,2.5855,2.586,2.5845,2.5845,103
20170501|2017-04-25 23:00,26,2.585,2.585,2.584,2.585,53
20170501|2017-04-25 23:30,26,2.585,2.5905,2.585,2.588,371
20170501|2017-04-26 00:00,26,2.588,2.59,2.587,2.589,229
20170501|2017-04-26 00:30,26,2.589,2.592,2.5855,2.588,1487
20170501|2017-04-26 01:00,26,2.5885,2.589,2.584,2.5845,746
20170501|2017-04-26 01:30,26,2.5845,2.5855,2.574,2.5775,1677
20170501|2017-04-26 02:00,26,2.5775,2.5785,2.5725,2.575,757
20170501|2017-04-26 02:30,26,2.5755,2.577,2.5735,2.576,346
20170501|2017-04-26 03:00,26,2.576,2.5805,2.5725,2.5735,758
20170501|2017-04-26 03:30,26,2.574,2.576,2.573,2.5745,243
20170501|2017-04-26 04:00,26,2.574,2.575,2.572,2.574,306
20170501|2017-04-26 04:30,26,2.574,2.576,2.574,2.575,242
20170501|2017-04-26 05:00,26,2.575,2.577,2.573,2.5765,220
20170501|2017-04-26 05:30,26,2.5765,2.5765,2.574,2.5755,375
20170501|2017-04-26 06:00,26,2.576,2.5785,2.576,2.5765,256
20170501|2017-04-26 06:30,26,2.577,2.5835,2.5765,2.581,616
20170501|2017-04-26 07:00,26,2.581,2.585,2.5795,2.5845,876
20170501|2017-04-26 07:30,26,2.584,2.5875,2.5825,2.5855,806
20170501|2017-04-26 08:00,26,2.5855,2.5885,2.581,2.586,3227
20170501|2017-04-26 08:30,26,2.586,2.5905,2.584,2.5875,3436
20170501|2017-04-26 09:00,26,2.587,2.589,2.584,2.589,1410
20170501|2017-04-26 09:30,26,2.5895,2.5955,2.583,2.5845,3819
20170501|2017-04-26 10:00,26,2.5845,2.585,2.5765,2.5825,2796
20170501|2017-04-26 10:30,26,2.5825,2.583,2.577,2.582,1632
20170501|2017-04-26 11:00,26,2.582,2.584,2.5805,2.5825,1243
20170501|2017-04-26 11:30,26,2.5825,2.5895,2.5825,2.5875,1903
20170501|2017-04-26 12:00,26,2.588,2.5895,2.5865,2.5895,683
20170501|2017-04-26 12:30,26,2.589,2.596,2.5885,2.5935,936
20170501|2017-04-26 13:00,26,2.593,2.597,2.5915,2.592,489
20170501|2017-04-26 13:30,26,2.5915,2.5965,2.5905,2.595,211
20170501|2017-04-26 14:00,26,2.5945,2.596,2.5945,2.5945,119
20170501|2017-04-26 14:30,26,2.5945,2.5955,2.592,2.593,152
20170501|2017-04-26 15:00,26,2.593,2.5935,2.59,2.5915,61
20170501|2017-04-26 15:30,26,2.592,2.5945,2.59,2.591,130
20170501|2017-04-26 17:00,27,2.5905,2.5905,2.585,2.588,90
20170501|2017-04-26 17:30,27,2.588,2.5885,2.5865,2.5865,18
20170501|2017-04-26 18:00,27,2.5865,2.5885,2.586,2.5885,20
20170501|2017-04-26 18:30,27,2.5875,2.5875,2.585,2.586,43
20170501|2017-04-26 19:00,27,2.5855,2.5875,2.585,2.5865,64
20170501|2017-04-26 19:30,27,2.585,2.587,2.585,2.586,93
20170501|2017-04-26 20:00,27,2.5835,2.5875,2.5815,2.5835,210
20170501|2017-04-26 20:30,27,2.5815,2.5815,2.5755,2.578,327
20170501|2017-04-26 21:00,27,2.5785,2.579,2.576,2.578,39
20170501|2017-04-26 21:30,27,2.578,2.579,2.577,2.578,30
20170501|2017-04-26 22:00,27,2.579,2.582,2.5785,2.5795,63
20170501|2017-04-26 22:30,27,2.58,2.5805,2.5795,2.58,35
20170501|2017-04-26 23:00,27,2.58,2.5805,2.5795,2.5805,14
20170501|2017-04-26 23:30,27,2.5805,2.5805,2.578,2.58,39
20170501|2017-04-27 00:00,27,2.5795,2.5805,2.5795,2.5805,17
20170501|2017-04-27 00:30,27,2.58,2.5815,2.578,2.5815,51
20170501|2017-04-27 01:00,27,2.5805,2.5805,2.5785,2.579,58
20170501|2017-04-27 01:30,27,2.577,2.582,2.5755,2.5805,50
20170501|2017-04-27 02:00,27,2.5805,2.587,2.58,2.583,218
20170501|2017-04-27 02:30,27,2.585,2.5875,2.5835,2.586,56
20170501|2017-04-27 03:00,27,2.586,2.5865,2.5835,2.5855,72
20170501|2017-04-27 03:30,27,2.5855,2.5865,2.583,2.5835,21
20170501|2017-04-27 04:00,27,2.5845,2.585,2.581,2.5825,182
20170501|2017-04-27 04:30,27,2.584,2.584,2.5815,2.5815,31
20170501|2017-04-27 05:00,27,2.581,2.583,2.581,2.5815,52
20170501|2017-04-27 05:30,27,2.582,2.584,2.581,2.5835,50
20170501|2017-04-27 06:00,27,2.583,2.5855,2.583,2.584,107
20170501|2017-04-27 06:30,27,2.5855,2.5855,2.578,2.5795,199
20170501|2017-04-27 07:00,27,2.5795,2.586,2.5785,2.5845,194
20170501|2017-04-27 07:30,27,2.584,2.586,2.583,2.5835,108
20170501|2017-04-27 08:00,27,2.584,2.5855,2.58,2.583,207
20170501|2017-04-27 08:30,27,2.5825,2.588,2.582,2.583,317
20170501|2017-04-27 09:00,27,2.583,2.583,2.5595,2.5605,692
20170501|2017-04-27 09:30,27,2.5605,2.5655,2.5535,2.5575,900
20170501|2017-04-27 10:00,27,2.5575,2.571,2.557,2.568,511
20170501|2017-04-27 10:30,27,2.568,2.575,2.5665,2.571,208
20170501|2017-04-27 11:00,27,2.571,2.5775,2.57,2.5775,125
20170501|2017-04-27 11:30,27,2.5785,2.5805,2.5775,2.579,173
20170501|2017-04-27 12:00,27,2.578,2.58,2.575,2.5765,39
20170501|2017-04-27 12:30,27,2.5765,2.5795,2.5765,2.578,65
20170501|2017-04-27 13:00,27,2.579,2.5795,2.579,2.5795,13
20170501|2017-04-27 14:00,27,2.5795,2.5815,2.579,2.5795,12
20170501|2017-04-27 14:30,27,2.5815,2.5815,2.5795,2.58,21
20170501|2017-04-27 15:00,27,2.5815,2.5845,2.5815,2.5845,4
20170501|2017-04-27 15:30,27,2.583,2.5835,2.5815,2.582,19
20170501|2017-04-27 17:00,28,2.5835,2.585,2.5815,2.5815,19
20170501|2017-04-27 18:00,28,2.5815,2.5815,2.5805,2.5805,23
20170501|2017-04-27 19:00,28,2.5805,2.5805,2.58,2.58,3
20170501|2017-04-27 20:00,28,2.5805,2.5855,2.5805,2.582,16
20170501|2017-04-27 20:30,28,2.5815,2.5845,2.5815,2.5815,5
20170501|2017-04-27 21:00,28,2.5815,2.5815,2.58,2.581,6
20170501|2017-04-27 21:30,28,2.5805,2.583,2.5805,2.581,9
20170501|2017-04-27 22:00,28,2.5815,2.5815,2.5775,2.581,11
20170501|2017-04-27 23:30,28,2.5835,2.5835,2.583,2.5835,9
20170501|2017-04-28 00:30,28,2.586,2.59,2.585,2.586,101
20170501|2017-04-28 01:00,28,2.5855,2.5855,2.581,2.5815,26
20170501|2017-04-28 01:30,28,2.581,2.583,2.58,2.583,15
20170501|2017-04-28 02:00,28,2.5825,2.5825,2.581,2.5815,26
20170501|2017-04-28 02:30,28,2.5825,2.586,2.5795,2.583,264
20170501|2017-04-28 03:00,28,2.5845,2.5845,2.584,2.584,6
20170501|2017-04-28 03:30,28,2.584,2.5855,2.584,2.584,6
20170501|2017-04-28 04:00,28,2.5855,2.5875,2.585,2.585,20
20170501|2017-04-28 04:30,28,2.584,2.584,2.579,2.579,34
20170501|2017-04-28 05:00,28,2.58,2.5815,2.58,2.5805,18
20170501|2017-04-28 05:30,28,2.5805,2.5805,2.5805,2.5805,1
20170501|2017-04-28 06:00,28,2.582,2.582,2.582,2.582,1
20170501|2017-04-28 06:30,28,2.582,2.583,2.581,2.5825,26
20170501|2017-04-28 07:00,28,2.586,2.5885,2.5835,2.587,33
20170501|2017-04-28 07:30,28,2.5885,2.5905,2.5835,2.584,41
20170501|2017-04-28 08:00,28,2.583,2.598,2.583,2.5975,38
20170501|2017-04-28 08:30,28,2.6,2.601,2.592,2.597,361
20170501|2017-04-28 09:00,28,2.5965,2.5975,2.5945,2.595,52
20170501|2017-04-28 09:30,28,2.592,2.599,2.592,2.599,41
20170501|2017-04-28 10:00,28,2.6,2.6015,2.596,2.598,16
20170501|2017-04-28 10:30,28,2.597,2.6,2.596,2.5965,28
20170501|2017-04-28 11:00,28,2.5975,2.6,2.597,2.597,72
20170501|2017-04-28 11:30,28,2.5995,2.5995,2.5955,2.5965,63
20170501|2017-04-28 12:00,28,2.596,2.596,2.593,2.5935,38
20170501|2017-04-28 12:30,28,2.5945,2.5945,2.5945,2.5945,1
20170501|2017-04-28 13:00,28,2.5955,2.5955,2.595,2.595,13
20170501|2017-04-28 14:00,28,2.596,2.5975,2.596,2.5975,10
20170501|2017-04-28 14:30,28,2.5975,2.5975,2.5975,2.5975,7
20170501|2017-04-28 15:30,28,2.5965,2.5965,2.5915,2.5915,17
20170501|2017-04-30 17:00,1,2.5875,2.5875,2.5875,2.5875,1
20170501|2017-04-30 18:00,1,2.593,2.593,2.593,2.593,3
20170501|2017-04-30 18:30,1,2.5915,2.5915,2.5915,2.5915,4
20170501|2017-04-30 19:00,1,2.591,2.591,2.591,2.591,3
20170501|2017-04-30 20:00,1,2.588,2.5885,2.587,2.588,11
20170501|2017-05-01 00:00,1,2.586,2.586,2.586,2.586,2
20170501|2017-05-01 00:30,1,2.5855,2.5855,2.5855,2.5855,2
20170501|2017-05-01 01:30,1,2.5855,2.5855,2.5855,2.5855,3
20170501|2017-05-01 04:00,1,2.588,2.589,2.588,2.589,37
20170501|2017-05-01 04:30,1,2.5895,2.5895,2.5895,2.5895,3
20170501|2017-05-01 07:00,1,2.597,2.597,2.597,2.597,1
20170501|2017-05-01 07:30,1,2.5995,2.6025,2.5995,2.6025,4
20170501|2017-05-01 08:00,1,2.601,2.602,2.601,2.6015,13
20170501|2017-05-01 08:30,1,2.606,2.68,2.606,2.664,153
20170501|2017-05-01 09:00,1,2.658,2.658,2.6495,2.6515,36
20170501|2017-05-01 09:30,1,2.654,2.6545,2.653,2.6545,7
20170501|2017-05-01 10:00,1,2.651,2.651,2.6465,2.6485,18
20170501|2017-05-01 10:30,1,2.647,2.6475,2.6455,2.646,6
20170501|2017-05-01 11:00,1,2.6465,2.647,2.644,2.647,13
20170501|2017-05-01 11:30,1,2.6475,2.651,2.6475,2.6505,12
20170501|2017-05-01 12:00,1,2.65,2.65,2.649,2.65,12
20170501|2017-05-01 12:30,1,2.649,2.651,2.649,2.651,4
20170501|2017-05-01 13:00,1,2.652,2.652,2.652,2.652,1
20170501|2017-05-01 13:30,1,2.652,2.652,2.651,2.651,11
20170501|2017-05-01 14:00,1,2.651,2.652,2.651,2.652,8
20170501|2017-05-01 14:30,1,2.651,2.6515,2.651,2.6515,2
20170501|2017-05-01 15:00,1,2.651,2.651,2.65,2.65,3
20170501|2017-05-01 15:30,1,2.652,2.652,2.651,2.651,2
20170501|2017-05-01 17:00,2,2.6505,2.6505,2.6505,2.6505,2
20170501|2017-05-01 20:00,2,2.627,2.631,2.622,2.6275,5
20170501|2017-05-01 23:30,2,2.6175,2.6175,2.6175,2.6175,2
20170501|2017-05-02 02:30,2,2.6165,2.6165,2.6165,2.6165,1
20170501|2017-05-02 03:00,2,2.6155,2.6155,2.6155,2.6155,2
20170501|2017-05-02 04:30,2,2.6165,2.6165,2.6165,2.6165,1
20170501|2017-05-02 06:30,2,2.6175,2.6175,2.6175,2.6175,2
20170501|2017-05-02 07:30,2,2.6235,2.624,2.6235,2.624,3
20170501|2017-05-02 08:00,2,2.62,2.621,2.617,2.6195,48
20170501|2017-05-02 08:30,2,2.6205,2.623,2.6205,2.622,8
20170501|2017-05-02 09:00,2,2.625,2.626,2.622,2.6225,24
20170501|2017-05-02 09:30,2,2.6215,2.6225,2.62,2.62,19
20170501|2017-05-02 10:00,2,2.6225,2.6225,2.6195,2.6195,25
20170501|2017-05-02 10:30,2,2.622,2.623,2.6205,2.6225,27
20170501|2017-05-02 11:00,2,2.622,2.6225,2.622,2.6225,2
20170501|2017-05-02 12:00,2,2.6255,2.6255,2.6255,2.6255,10
20170501|2017-05-02 13:00,2,2.6265,2.6265,2.626,2.626,10
20170501|2017-05-02 13:30,2,2.6285,2.6285,2.6285,2.6285,4
20170501|2017-05-02 14:00,2,2.6275,2.6275,2.6265,2.6275,6
20170501|2017-05-02 14:30,2,2.6275,2.6275,2.6275,2.6275,1
20170501|2017-05-02 15:30,2,2.63,2.63,2.63,2.63,1
20170501|2017-05-02 19:30,3,2.6175,2.6175,2.6165,2.6165,3
20170501|2017-05-02 22:00,3,2.603,2.603,2.603,2.603,1
20170501|2017-05-02 23:30,3,2.6005,2.6005,2.6005,2.6005,1
20170501|2017-05-03 00:30,3,2.603,2.6065,2.603,2.6065,6
20170501|2017-05-03 01:00,3,2.605,2.605,2.605,2.605,2
20170501|2017-05-03 01:30,3,2.6,2.601,2.598,2.601,6
20170501|2017-05-03 02:30,3,2.5935,2.5945,2.579,2.5795,12
20170501|2017-05-03 03:00,3,2.576,2.576,2.56,2.56,10
20170501|2017-05-03 03:30,3,2.5615,2.565,2.5615,2.565,3
20170501|2017-05-03 04:00,3,2.567,2.5675,2.567,2.5675,4
20170501|2017-05-03 04:30,3,2.566,2.5665,2.566,2.5665,2
20170501|2017-05-03 05:30,3,2.563,2.563,2.563,2.563,1
20170501|2017-05-03 06:30,3,2.5645,2.565,2.562,2.5625,13
20170501|2017-05-03 07:00,3,2.5585,2.5585,2.54,2.54,8
20170501|2017-05-03 07:30,3,2.5385,2.553,2.5385,2.553,40
20170501|2017-05-03 08:00,3,2.554,2.5595,2.5475,2.5475,84
20170501|2017-05-03 08:30,3,2.5495,2.551,2.547,2.5475,19
20170501|2017-05-03 09:00,3,2.545,2.545,2.545,2.545,11
20170501|2017-05-03 09:30,3,2.5425,2.543,2.53,2.5355,16
20170501|2017-05-03 10:00,3,2.5315,2.534,2.5315,2.5325,29
20170501|2017-05-03 10:30,3,2.533,2.536,2.5325,2.534,42
20170501|2017-05-03 11:00,3,2.5335,2.535,2.5335,2.535,15
20170501|2017-05-03 11:30,3,2.5325,2.5345,2.5325,2.533,18
20170501|2017-05-03 12:00,3,2.533,2.534,2.53,2.53,27
20170501|2017-05-03 13:00,3,2.528,2.528,2.522,2.522,23
20170501|2017-05-03 13:30,3,2.522,2.522,2.52,2.52,3
20170501|2017-05-03 14:00,3,2.5155,2.5155,2.5155,2.5155,1
20170501|2017-05-03 14:30,3,2.5125,2.5125,2.509,2.509,18
20170501|2017-05-03 15:00,3,2.506,2.5075,2.506,2.5075,3
20170501|2017-05-03 15:30,3,2.506,2.506,2.506,2.506,1
20170501|2017-05-03 17:00,4,2.512,2.512,2.512,2.512,4
20170501|2017-05-03 17:30,4,2.5005,2.5005,2.499,2.499,40
20170501|2017-05-03 18:00,4,2.5115,2.5115,2.5115,2.5115,2
20170501|2017-05-03 19:30,4,2.523,2.523,2.523,2.523,1
20170501|2017-05-03 20:30,4,2.52,2.52,2.52,2.52,9
20170501|2017-05-03 21:30,4,2.526,2.526,2.526,2.526,1
20170501|2017-05-03 23:30,4,2.527,2.527,2.527,2.527,1
20170501|2017-05-04 01:00,4,2.522,2.522,2.522,2.522,1
20170501|2017-05-04 01:30,4,2.5075,2.5075,2.5075,2.5075,1
20170501|2017-05-04 02:00,4,2.511,2.511,2.511,2.511,1
20170501|2017-05-04 03:00,4,2.5115,2.516,2.5115,2.516,4
20170501|2017-05-04 04:00,4,2.5175,2.5175,2.5175,2.5175,1
20170501|2017-05-04 05:30,4,2.519,2.519,2.514,2.5165,6
20170501|2017-05-04 06:00,4,2.516,2.516,2.516,2.516,1
20170501|2017-05-04 06:30,4,2.5145,2.5175,2.5145,2.5175,4
20170501|2017-05-04 07:00,4,2.5085,2.5085,2.505,2.505,3
20170501|2017-05-04 07:30,4,2.5035,2.5035,2.497,2.497,5
20170501|2017-05-04 08:00,4,2.49,2.49,2.49,2.49,2
20170501|2017-05-04 08:30,4,2.4925,2.4925,2.49,2.49,8
20170501|2017-05-04 09:00,4,2.4885,2.4885,2.48,2.488,75
20170501|2017-05-04 09:30,4,2.493,2.4975,2.491,2.4975,24
20170501|2017-05-04 10:00,4,2.496,2.4965,2.494,2.495,10
20170501|2017-05-04 10:30,4,2.4985,2.5035,2.4975,2.5015,14
20170501|2017-05-04 11:00,4,2.5005,2.502,2.5005,2.502,2
20170501|2017-05-04 11:30,4,2.5025,2.5025,2.5015,2.502,17
20170501|2017-05-04 12:00,4,2.502,2.502,2.502,2.502,2
20170501|2017-05-04 12:30,4,2.4975,2.4995,2.4975,2.4995,7
20170501|2017-05-04 13:30,4,2.502,2.503,2.502,2.503,12
20170501|2017-05-04 14:30,4,2.502,2.502,2.502,2.502,1
20170501|2017-05-04 15:00,4,2.504,2.504,2.504,2.504,2
20170501|2017-05-04 17:00,5,2.5015,2.5015,2.5015,2.5015,2
20170501|2017-05-04 23:00,5,2.4975,2.4975,2.4975,2.4975,1
20170501|2017-05-05 03:00,5,2.5025,2.5095,2.5025,2.5095,2
20170501|2017-05-05 06:30,5,2.5085,2.5085,2.5085,2.5085,3
20170501|2017-05-05 07:00,5,2.506,2.506,2.506,2.506,6
20170501|2017-05-05 07:30,5,2.4975,2.4975,2.4975,2.4975,4
20170501|2017-05-05 08:00,5,2.5045,2.5045,2.4955,2.497,19
20170501|2017-05-05 08:30,5,2.497,2.5005,2.496,2.5005,13
20170501|2017-05-05 09:00,5,2.501,2.505,2.501,2.501,5
20170501|2017-05-05 09:30,5,2.517,2.517,2.515,2.516,27
20170501|2017-05-05 10:00,5,2.5185,2.5185,2.5185,2.5185,3
20170501|2017-05-05 10:30,5,2.522,2.522,2.522,2.522,2
20170501|2017-05-05 11:00,5,2.5185,2.5185,2.5185,2.5185,1
20170501|2017-05-05 11:30,5,2.519,2.52,2.519,2.52,6
20170501|2017-05-05 12:00,5,2.52,2.52,2.519,2.519,2
20170501|2017-05-05 13:30,5,2.521,2.5215,2.521,2.5215,8
20170501|2017-05-05 14:00,5,2.521,2.521,2.521,2.521,2
20170501|2017-05-05 14:30,5,2.522,2.522,2.522,2.522,1
20170501|2017-05-05 15:30,5,2.527,2.527,2.527,2.527,1
20170501|2017-05-07 18:30,8,2.535,2.535,2.535,2.535,1
20170501|2017-05-07 20:00,8,2.521,2.521,2.521,2.521,12
20170501|2017-05-07 20:30,8,2.4925,2.4955,2.4925,2.4955,3
20170501|2017-05-07 21:00,8,2.4955,2.4975,2.4955,2.4975,8
20170501|2017-05-07 21:30,8,2.5,2.5,2.5,2.5,1
20170501|2017-05-07 22:00,8,2.495,2.495,2.495,2.495,2
20170501|2017-05-08 00:00,8,2.4955,2.4955,2.4955,2.4955,1
20170501|2017-05-08 00:30,8,2.493,2.4975,2.493,2.4975,3
20170501|2017-05-08 01:00,8,2.504,2.504,2.492,2.492,2
20170501|2017-05-08 01:30,8,2.4865,2.4865,2.4865,2.4865,1
20170501|2017-05-08 02:00,8,2.48,2.48,2.48,2.48,18
20170501|2017-05-08 03:00,8,2.487,2.4875,2.487,2.4875,2
20170501|2017-05-08 03:30,8,2.4895,2.4895,2.487,2.487,2
20170501|2017-05-08 05:00,8,2.4805,2.4805,2.4805,2.4805,1
20170501|2017-05-08 05:30,8,2.4775,2.4775,2.4775,2.4775,1
20170501|2017-05-08 06:30,8,2.4815,2.4815,2.4755,2.4755,5
20170501|2017-05-08 07:30,8,2.4815,2.4815,2.475,2.478,6
20170501|2017-05-08 08:00,8,2.477,2.477,2.477,2.477,1
20170501|2017-05-08 08:30,8,2.4765,2.4765,2.47,2.4725,81
20170501|2017-05-08 09:00,8,2.4735,2.487,2.4735,2.4805,6
20170501|2017-05-08 10:00,8,2.4785,2.4785,2.4785,2.4785,1
20170501|2017-05-08 10:30,8,2.4755,2.477,2.4755,2.477,3
20170501|2017-05-08 11:00,8,2.477,2.477,2.477,2.477,2
20170501|2017-05-08 12:00,8,2.485,2.485,2.485,2.485,1
20170501|2017-05-08 12:30,8,2.4835,2.4835,2.4835,2.4835,4
20170501|2017-05-08 14:00,8,2.484,2.484,2.484,2.484,3
20170501|2017-05-08 14:30,8,2.484,2.484,2.484,2.484,2
20170501|2017-05-08 15:00,8,2.483,2.483,2.483,2.483,1
20170501|2017-05-08 15:30,8,2.4845,2.4845,2.4845,2.4845,2
20170501|2017-05-08 18:30,9,2.4825,2.484,2.4815,2.484,30
20170501|2017-05-08 19:30,9,2.488,2.488,2.488,2.488,1
20170501|2017-05-08 20:30,9,2.4875,2.4875,2.4875,2.4875,3
20170501|2017-05-09 01:00,9,2.48,2.48,2.48,2.48,1
20170501|2017-05-09 04:00,9,2.489,2.489,2.489,2.489,1
20170501|2017-05-09 05:30,9,2.487,2.4875,2.487,2.487,14
20170501|2017-05-09 06:00,9,2.4875,2.4875,2.4875,2.4875,1
20170501|2017-05-09 06:30,9,2.492,2.492,2.492,2.492,3
20170501|2017-05-09 07:00,9,2.49,2.49,2.488,2.488,6
20170501|2017-05-09 07:30,9,2.487,2.487,2.487,2.487,1
20170501|2017-05-09 08:00,9,2.4955,2.5005,2.4955,2.5005,2
20170501|2017-05-09 08:30,9,2.4945,2.4955,2.4945,2.4955,7
20170501|2017-05-09 09:00,9,2.496,2.4975,2.496,2.4975,3
20170501|2017-05-09 09:30,9,2.501,2.501,2.501,2.501,1
20170501|2017-05-09 10:00,9,2.502,2.502,2.4945,2.4945,5
20170501|2017-05-09 10:30,9,2.495,2.4955,2.49,2.494,88
20170501|2017-05-09 11:00,9,2.4935,2.4935,2.4935,2.4935,1
20170501|2017-05-09 12:00,9,2.489,2.49,2.489,2.49,7
20170501|2017-05-09 14:30,9,2.488,2.488,2.4865,2.4865,3
20170501|2017-05-09 23:00,10,2.493,2.493,2.493,2.493,2
20170501|2017-05-10 01:00,10,2.484,2.484,2.484,2.484,1
20170501|2017-05-10 01:30,10,2.489,2.489,2.4885,2.4885,7
20170501|2017-05-10 06:30,10,2.5,2.5,2.4985,2.4985,3
20170501|2017-05-10 07:00,10,2.4915,2.4915,2.4915,2.4915,1
20170501|2017-05-10 07:30,10,2.493,2.493,2.493,2.493,1
20170501|2017-05-10 09:30,10,2.487,2.4935,2.487,2.4935,14
20170501|2017-05-10 11:30,10,2.486,2.486,2.486,2.486,1
20170501|2017-05-10 12:00,10,2.4895,2.4895,2.4895,2.4895,4
20170501|2017-05-10 13:00,10,2.487,2.487,2.487,2.487,2
20170501|2017-05-10 13:30,10,2.487,2.487,2.487,2.487,2
20170501|2017-05-10 14:30,10,2.4855,2.4855,2.4855,2.4855,1
20170501|2017-05-10 22:00,11,2.4925,2.4925,2.4925,2.4925,2
20170501|2017-05-11 01:00,11,2.51,2.51,2.51,2.51,1
20170501|2017-05-11 03:30,11,2.533,2.533,2.533,2.533,1
20170501|2017-05-11 05:00,11,2.5305,2.5305,2.5305,2.5305,1
20170501|2017-05-11 05:30,11,2.5325,2.5325,2.5325,2.5325,1
20170501|2017-05-11 06:30,11,2.533,2.533,2.533,2.533,3
20170501|2017-05-11 07:00,11,2.533,2.534,2.533,2.533,5
20170501|2017-05-11 08:00,11,2.5225,2.523,2.514,2.5145,7
20170501|2017-05-11 08:30,11,2.506,2.506,2.5015,2.5015,3
20170501|2017-05-11 09:00,11,2.504,2.504,2.504,2.504,2
20170501|2017-05-11 10:30,11,2.503,2.503,2.503,2.503,7
20170501|2017-05-11 11:00,11,2.499,2.499,2.499,2.499,1
20170501|2017-05-11 11:30,11,2.5,2.5,2.5,2.5,3
20170501|2017-05-11 12:00,11,2.5015,2.5025,2.5015,2.5025,20
20170501|2017-05-11 13:00,11,2.502,2.502,2.502,2.502,1
20170501|2017-05-11 15:00,11,2.5005,2.5005,2.5,2.5,2
20170501|2017-05-11 15:30,11,2.5,2.5,2.5,2.5,1
20170501|2017-05-12 01:30,12,2.508,2.508,2.508,2.508,3
20170501|2017-05-12 06:30,12,2.508,2.508,2.508,2.508,2
20170501|2017-05-12 07:30,12,2.517,2.517,2.517,2.517,3
20170501|2017-05-12 08:00,12,2.517,2.517,2.517,2.517,1
20170501|2017-05-12 09:00,12,2.505,2.505,2.505,2.505,10
20170501|2017-05-12 09:30,12,2.514,2.514,2.514,2.514,1
20170501|2017-05-12 15:00,12,2.5205,2.5205,2.5205,2.5205,1
20170501|2017-05-15 02:00,15,2.5335,2.5335,2.5315,2.533,52
20170501|2017-05-15 06:30,15,2.539,2.539,2.539,2.539,3
20170501|2017-05-15 07:00,15,2.547,2.547,2.5435,2.5435,88
20170501|2017-05-15 07:30,15,2.543,2.543,2.541,2.541,44
20170501|2017-05-15 08:30,15,2.533,2.5335,2.533,2.5335,2
20170501|2017-05-15 09:00,15,2.5345,2.5375,2.5345,2.5375,6
20170501|2017-05-15 09:30,15,2.539,2.539,2.5365,2.5365,3
20170501|2017-05-15 11:00,15,2.5355,2.5355,2.5355,2.5355,4
20170501|2017-05-15 11:30,15,2.5355,2.5355,2.533,2.533,17
20170501|2017-05-15 13:00,15,2.533,2.533,2.5325,2.5325,2
20170501|2017-05-15 15:30,15,2.534,2.534,2.534,2.534,1
20170501|2017-05-15 21:00,16,2.521,2.521,2.521,2.521,2
20170501|2017-05-15 22:00,16,2.5225,2.5225,2.5225,2.5225,1
20170501|2017-05-16 01:00,16,2.5165,2.5165,2.5155,2.5155,7
20170501|2017-05-16 06:30,16,2.531,2.531,2.531,2.531,3
20170501|2017-05-16 07:00,16,2.5335,2.5335,2.5335,2.5335,2
20170501|2017-05-16 08:30,16,2.54,2.54,2.54,2.54,1
20170501|2017-05-16 09:00,16,2.5405,2.5405,2.5405,2.5405,1
20170501|2017-05-16 10:00,16,2.5395,2.5395,2.5395,2.5395,2
20170501|2017-05-16 10:30,16,2.537,2.537,2.537,2.537,2
20170501|2017-05-16 11:00,16,2.5405,2.5405,2.5405,2.5405,1
20170501|2017-05-16 11:30,16,2.5435,2.5455,2.5435,2.545,15
20170501|2017-05-16 12:30,16,2.545,2.545,2.545,2.545,1
20170501|2017-05-16 13:00,16,2.545,2.545,2.5435,2.5435,5
20170501|2017-05-16 13:30,16,2.5455,2.5455,2.545,2.545,5
20170501|2017-05-16 14:30,16,2.5465,2.5465,2.5455,2.5455,4
20170501|2017-05-17 06:30,17,2.5355,2.5355,2.5355,2.5355,1
20170501|2017-05-17 07:00,17,2.54,2.54,2.54,2.54,2
20170501|2017-05-17 07:30,17,2.534,2.534,2.534,2.534,5
20170501|2017-05-17 08:30,17,2.5305,2.5305,2.5305,2.5305,4
20170501|2017-05-17 09:00,17,2.5275,2.5275,2.5275,2.5275,12
20170501|2017-05-17 09:30,17,2.531,2.5315,2.531,2.5315,4
20170501|2017-05-17 11:30,17,2.541,2.544,2.541,2.5435,58
20170501|2017-05-17 12:30,17,2.542,2.542,2.542,2.542,1
20170501|2017-05-17 15:00,17,2.5365,2.5365,2.5365,2.5365,2
20170501|2017-05-17 23:30,18,2.52,2.52,2.52,2.52,1
20170501|2017-05-18 05:00,18,2.491,2.491,2.491,2.491,7
20170501|2017-05-18 06:30,18,2.4915,2.4915,2.489,2.489,4
20170501|2017-05-18 07:00,18,2.4885,2.4885,2.4885,2.4885,5
20170501|2017-05-18 07:30,18,2.488,2.4895,2.488,2.4895,11
20170501|2017-05-18 08:00,18,2.494,2.497,2.494,2.497,18
20170501|2017-05-18 08:30,18,2.5055,2.51,2.505,2.51,35
20170501|2017-05-18 10:00,18,2.528,2.531,2.528,2.531,5
20170501|2017-05-18 10:30,18,2.5245,2.5245,2.524,2.524,25
20170501|2017-05-18 11:00,18,2.525,2.525,2.5235,2.5235,22
20170501|2017-05-18 11:30,18,2.5255,2.527,2.5255,2.527,5
20170501|2017-05-19 06:30,19,2.5435,2.5435,2.5435,2.5435,1
20170501|2017-05-19 07:00,19,2.5515,2.5535,2.551,2.5535,4
20170501|2017-05-19 07:30,19,2.556,2.556,2.556,2.556,1
20170501|2017-05-19 08:00,19,2.551,2.551,2.548,2.548,4
20170501|2017-05-19 08:30,19,2.5625,2.568,2.5625,2.563,134
20170501|2017-05-19 09:00,19,2.566,2.5745,2.5655,2.5685,92
20170501|2017-05-19 09:30,19,2.565,2.565,2.565,2.565,44
20170501|2017-05-19 10:00,19,2.568,2.5705,2.568,2.5705,73
20170501|2017-05-19 11:00,19,2.573,2.5735,2.571,2.571,28
20170501|2017-05-19 11:30,19,2.575,2.5765,2.575,2.5765,10
20170501|2017-05-19 12:00,19,2.571,2.571,2.571,2.571,2
20170501|2017-05-21 23:00,22,2.565,2.565,2.5635,2.5635,2
20170501|2017-05-22 08:30,22,2.58,2.58,2.58,2.58,3
20170501|2017-05-22 11:00,22,2.583,2.583,2.583,2.583,4
20170501|2017-05-22 12:00,22,2.5905,2.5905,2.5905,2.5905,2
20170501|2017-05-22 14:00,22,2.594,2.5945,2.594,2.5945,10
20170501|2017-05-22 15:30,22,2.595,2.595,2.595,2.595,1
20170501|2017-05-23 03:30,23,2.576,2.576,2.576,2.576,1
20170501|2017-05-23 04:00,23,2.5765,2.5765,2.5765,2.5765,4
20170501|2017-05-23 06:30,23,2.5775,2.578,2.5755,2.5755,48
20170501|2017-05-23 07:30,23,2.579,2.579,2.579,2.579,9
20170501|2017-05-23 08:30,23,2.5805,2.5805,2.5805,2.5805,1
20170501|2017-05-23 09:00,23,2.5835,2.5835,2.5835,2.5835,3
20170501|2017-05-23 09:30,23,2.5835,2.5835,2.5835,2.5835,2
20170501|2017-05-23 10:00,23,2.585,2.585,2.583,2.583,46
20170501|2017-05-23 10:30,23,2.587,2.587,2.587,2.587,2
20170501|2017-05-23 11:30,23,2.59,2.59,2.59,2.59,6
20170501|2017-05-23 18:00,24,2.584,2.584,2.584,2.584,10
20170501|2017-05-24 09:00,24,2.58,2.58,2.5795,2.5795,7
20170501|2017-05-24 09:30,24,2.579,2.579,2.5735,2.5735,10
20170501|2017-05-24 10:00,24,2.5685,2.5685,2.567,2.567,3
20170501|2017-05-24 21:00,25,2.5765,2.5765,2.5765,2.5765,4
20170501|2017-05-25 07:00,25,2.578,2.578,2.5775,2.5775,50
20170501|2017-05-25 07:30,25,2.578,2.578,2.578,2.578,19
20170501|2017-05-25 08:00,25,2.58,2.5835,2.58,2.5835,7
20170501|2017-05-25 08:30,25,2.605,2.61,2.605,2.6075,18
20170501|2017-05-25 09:00,25,2.5965,2.5965,2.5965,2.5965,1
20170501|2017-05-25 09:30,25,2.5975,2.602,2.5975,2.602,43
20170501|2017-05-25 10:30,25,2.5905,2.5905,2.5905,2.5905,5
20170501|2017-05-25 11:00,25,2.591,2.591,2.5905,2.5905,2
20170501|2017-05-25 12:00,25,2.5935,2.5935,2.5935,2.5935,3
20170501|2017-05-25 12:30,25,2.5935,2.5935,2.5935,2.5935,3
20170501|2017-05-25 15:00,25,2.59,2.59,2.59,2.59,1
20170501|2017-05-26 06:30,26,2.5805,2.581,2.578,2.578,34
20170501|2017-05-26 07:00,26,2.562,2.562,2.557,2.557,5
20170501|2017-05-26 07:30,26,2.5625,2.5625,2.5565,2.5565,28
20170501|2017-05-26 08:00,26,2.56,2.56,2.56,2.56,9
20170601|2015-07-23 09:00,23,2.49,2.49,2.49,2.49,1
20170601|2015-11-12 06:30,12,2.23,2.23,2.23,2.23,1
20170601|2015-11-22 22:30,23,2.05,2.05,2.05,2.05,1
20170601|2016-02-03 12:00,3,2.119,2.119,2.119,2.119,1
20170601|2016-02-23 11:30,23,2.1265,2.1265,2.1265,2.1265,1
20170601|2016-03-03 10:00,3,2.208,2.2085,2.208,2.2085,2
20170601|2016-03-03 17:00,4,2.216,2.216,2.216,2.216,1
20170601|2016-03-23 00:30,23,2.3,2.3,2.3,2.3,1
20170601|2016-03-28 20:30,29,2.26,2.26,2.26,2.26,2
20170601|2016-04-08 12:30,8,2.1195,2.1195,2.1195,2.1195,1
20170601|2016-04-12 13:30,12,2.178,2.178,2.178,2.178,1
20170601|2016-05-13 08:00,13,2.1,2.1,2.1,2.1,1
20170601|2016-05-13 08:30,13,2.1,2.1,2.1,2.1,7
20170601|2016-05-17 11:30,17,2.113,2.113,2.113,2.113,1
20170601|2016-05-23 04:00,23,2.0775,2.0775,2.0775,2.0775,4
20170601|2016-06-02 09:30,2,2.092,2.092,2.092,2.092,1
20170601|2016-06-06 12:00,6,2.147,2.147,2.147,2.147,2
20170601|2016-06-06 15:30,6,2.144,2.144,2.144,2.144,1
20170601|2016-06-06 20:00,7,2.1465,2.1465,2.1465,2.1465,3
20170601|2016-06-09 07:00,9,2.07,2.07,2.0595,2.06,12
20170601|2016-06-09 07:30,9,2.049,2.049,2.048,2.048,6
20170601|2016-06-14 12:00,14,2.0715,2.072,2.0715,2.072,4
20170601|2016-06-15 09:30,15,2.1175,2.1175,2.1175,2.1175,2
20170601|2016-06-15 12:30,15,2.12,2.12,2.12,2.12,2
20170601|2016-06-16 07:00,16,2.069,2.069,2.069,2.069,1
20170601|2016-06-21 14:30,21,2.1435,2.1435,2.1435,2.1435,1
20170601|2016-06-27 04:30,27,2.1515,2.1515,2.1515,2.1515,1
20170601|2016-06-28 09:00,28,2.2,2.2,2.2,2.2,1
20170601|2016-07-01 15:30,1,2.2465,2.2465,2.2465,2.2465,1
20170601|2016-07-06 12:00,6,2.1825,2.1825,2.1825,2.1825,1
20170601|2016-07-25 09:30,25,2.234,2.234,2.234,2.234,1
20170601|2016-08-02 08:30,2,2.27,2.2705,2.27,2.2705,4
20170601|2016-08-16 15:00,16,2.201,2.201,2.201,2.201,1
20170601|2016-08-17 09:30,17,2.1895,2.1895,2.1895,2.1895,2
20170601|2016-08-23 07:00,23,2.16,2.16,2.16,2.16,4
20170601|2016-08-23 10:30,23,2.15,2.15,2.15,2.15,1
20170601|2016-08-24 15:00,24,2.1115,2.1115,2.1115,2.1115,1
20170601|2016-08-25 09:30,25,2.103,2.103,2.103,2.103,2
20170601|2016-08-26 13:00,26,2.1,2.1,2.1,2.1,5
20170601|2016-08-26 14:00,26,2.103,2.103,2.103,2.103,2
20170601|2016-08-31 09:00,31,2.1045,2.1045,2.1045,2.1045,1
20170601|2016-09-01 10:00,1,2.0985,2.0985,2.0985,2.0985,1
20170601|2016-09-01 11:00,1,2.1035,2.1035,2.1035,2.1035,4
20170601|2016-09-02 08:00,2,2.1045,2.1045,2.1045,2.1045,1
20170601|2016-09-06 09:00,6,2.1065,2.1065,2.1065,2.1065,1
20170601|2016-09-06 15:00,6,2.112,2.112,2.112,2.112,4
20170601|2016-09-07 18:00,8,2.116,2.116,2.116,2.116,1
20170601|2016-09-09 12:00,9,2.1125,2.1125,2.1125,2.1125,2
20170601|2016-09-12 08:30,12,2.1015,2.1015,2.1015,2.1015,1
20170601|2016-09-23 15:00,23,2.2215,2.2215,2.2215,2.2215,1
20170601|2016-09-28 14:00,28,2.2225,2.2225,2.2225,2.2225,1
20170601|2016-10-04 10:00,4,2.198,2.198,2.198,2.198,1
20170601|2016-10-05 09:30,5,2.1915,2.1915,2.1915,2.1915,1
20170601|2016-10-12 13:00,12,2.2,2.2,2.2,2.2,1
20170601|2016-10-12 15:30,12,2.2005,2.2005,2.2005,2.2005,2
20170601|2016-10-16 18:00,17,2.1305,2.1305,2.1305,2.1305,1
20170601|2016-10-19 12:00,19,2.128,2.128,2.128,2.128,3
20170601|2016-10-20 09:30,20,2.11,2.11,2.11,2.11,1
20170601|2016-10-21 09:30,21,2.1215,2.1215,2.1215,2.1215,1
20170601|2016-10-25 15:00,25,2.159,2.159,2.159,2.159,1
20170601|2016-10-26 09:30,26,2.1635,2.1635,2.1635,2.1635,1
20170601|2016-10-26 10:00,26,2.1655,2.1655,2.1655,2.1655,1
20170601|2016-10-26 13:30,26,2.166,2.166,2.166,2.166,1
20170601|2016-10-27 15:00,27,2.187,2.187,2.187,2.187,3
20170601|2016-10-31 08:30,31,2.2175,2.2175,2.2175,2.2175,2
20170601|2016-11-04 03:00,4,2.2675,2.2675,2.2675,2.2675,1
20170601|2016-11-07 07:00,7,2.3065,2.3065,2.3065,2.3065,1
20170601|2016-11-07 11:30,7,2.3315,2.332,2.33,2.331,7
20170601|2016-11-09 11:30,9,2.476,2.476,2.476,2.476,1
20170601|2016-11-09 15:00,9,2.479,2.4795,2.479,2.4795,2
20170601|2016-11-10 08:00,10,2.554,2.554,2.554,2.554,3
20170601|2016-11-10 14:30,10,2.557,2.557,2.5565,2.5565,4
20170601|2016-11-11 07:00,11,2.71,2.71,2.71,2.71,2
20170601|2016-11-11 08:00,11,2.65,2.65,2.65,2.65,1
20170601|2016-11-14 07:00,14,2.529,2.529,2.529,2.529,1
20170601|2016-11-14 10:00,14,2.5435,2.5435,2.5435,2.5435,1
20170601|2016-11-14 23:30,15,2.5,2.5,2.5,2.5,2
20170601|2016-11-16 09:00,16,2.495,2.495,2.495,2.495,4
20170601|2016-11-16 13:00,16,2.477,2.477,2.477,2.477,1
20170601|2016-11-22 01:30,22,2.6,2.6,2.6,2.6,1
20170601|2016-11-23 09:00,23,2.5985,2.5985,2.56,2.56,5
20170601|2016-11-25 09:30,25,2.67,2.67,2.67,2.67,4
20170601|2016-11-28 12:30,28,2.664,2.68,2.664,2.68,2
20170601|2016-11-29 08:30,29,2.6135,2.6135,2.6135,2.6135,1
20170601|2016-11-30 07:00,30,2.641,2.641,2.641,2.641,1
20170601|2016-11-30 09:30,30,2.6425,2.647,2.6425,2.647,18
20170601|2016-12-01 02:30,1,2.63,2.63,2.63,2.63,1
20170601|2016-12-01 11:30,1,2.6525,2.6525,2.6525,2.6525,1
20170601|2016-12-02 11:00,2,2.631,2.631,2.631,2.631,4
20170601|2016-12-02 12:30,2,2.6365,2.6365,2.6365,2.6365,1
20170601|2016-12-05 07:00,5,2.698,2.698,2.698,2.698,4
20170601|2016-12-05 07:30,5,2.705,2.705,2.705,2.705,2
20170601|2016-12-05 08:30,5,2.7065,2.7065,2.7065,2.7065,3
20170601|2016-12-05 09:30,5,2.7105,2.7105,2.71,2.71,4
20170601|2016-12-05 12:00,5,2.7075,2.7075,2.7075,2.7075,1
20170601|2016-12-06 09:30,6,2.695,2.695,2.695,2.695,1
20170601|2016-12-06 12:00,6,2.691,2.691,2.691,2.691,1
20170601|2016-12-07 08:30,7,2.6835,2.685,2.6835,2.685,6
20170601|2016-12-07 11:30,7,2.6535,2.6535,2.6535,2.6535,1
20170601|2016-12-07 15:30,7,2.659,2.659,2.659,2.659,1
20170601|2016-12-08 11:30,8,2.6355,2.6355,2.6355,2.6355,1
20170601|2016-12-09 12:00,9,2.658,2.658,2.658,2.658,1
20170601|2016-12-09 15:30,9,2.6615,2.6615,2.6615,2.6615,1
20170601|2016-12-12 11:30,12,2.631,2.631,2.631,2.631,1
20170601|2016-12-13 08:30,13,2.6,2.6,2.6,2.6,1
20170601|2016-12-13 09:00,13,2.59,2.59,2.59,2.59,1
20170601|2016-12-13 11:30,13,2.61,2.61,2.61,2.61,1
20170601|2016-12-14 08:30,14,2.6115,2.6115,2.6115,2.6115,1
20170601|2016-12-14 11:30,14,2.615,2.615,2.615,2.615,1
20170601|2016-12-15 12:00,15,2.61,2.61,2.61,2.61,1
20170601|2016-12-16 11:30,16,2.576,2.576,2.576,2.576,1
20170601|2016-12-16 12:00,16,2.5725,2.5725,2.5725,2.5725,1
20170601|2016-12-16 15:30,16,2.56,2.56,2.56,2.56,4
20170601|2016-12-19 09:30,19,2.5135,2.5135,2.5135,2.5135,2
20170601|2016-12-19 11:30,19,2.5105,2.5105,2.5105,2.5105,1
20170601|2016-12-19 12:30,19,2.501,2.51,2.499,2.505,23
20170601|2016-12-20 11:30,20,2.513,2.513,2.513,2.513,1
20170601|2016-12-20 13:30,20,2.5175,2.518,2.5175,2.518,2
20170601|2016-12-21 11:30,21,2.508,2.508,2.508,2.508,1
20170601|2016-12-22 11:30,22,2.509,2.509,2.509,2.509,1
20170601|2016-12-22 12:00,22,2.5105,2.5105,2.5105,2.5105,1
20170601|2016-12-27 09:00,27,2.4985,2.4985,2.4985,2.4985,2
20170601|2016-12-27 12:00,27,2.5265,2.5265,2.5265,2.5265,1
20170601|2016-12-28 10:00,28,2.5135,2.5135,2.5135,2.5135,1
20170601|2016-12-28 12:00,28,2.5125,2.5125,2.5125,2.5125,1
20170601|2016-12-28 12:30,28,2.5175,2.5175,2.5175,2.5175,1
20170601|2016-12-28 15:30,28,2.516,2.518,2.516,2.518,3
20170601|2016-12-29 12:00,29,2.4985,2.4985,2.4985,2.4985,1
20170601|2016-12-30 11:30,30,2.5165,2.5165,2.5165,2.5165,1
20170601|2017-01-03 14:30,3,2.5,2.5,2.5,2.5,1
20170601|2017-01-04 13:00,4,2.5655,2.5655,2.5655,2.5655,1
20170601|2017-01-08 17:00,9,2.5565,2.5565,2.5565,2.5565,4
20170601|2017-01-08 21:00,9,2.558,2.558,2.558,2.558,1
20170601|2017-01-09 08:30,9,2.541,2.541,2.541,2.541,4
20170601|2017-01-10 14:30,10,2.6245,2.6245,2.6245,2.6245,2
20170601|2017-01-10 17:00,11,2.622,2.622,2.622,2.622,1
20170601|2017-01-11 09:00,11,2.627,2.627,2.627,2.627,5
20170601|2017-01-11 13:30,11,2.6155,2.6155,2.6155,2.6155,1
20170601|2017-01-12 09:00,12,2.673,2.673,2.673,2.673,1
20170601|2017-01-12 10:30,12,2.67,2.67,2.67,2.67,1
20170601|2017-01-12 13:00,12,2.6875,2.6885,2.6875,2.6885,6
20170601|2017-01-13 09:00,13,2.68,2.68,2.68,2.68,8
20170601|2017-01-13 11:30,13,2.6995,2.6995,2.6995,2.6995,2
20170601|2017-01-16 10:00,17,2.6875,2.6875,2.6875,2.6875,1
20170601|2017-01-17 08:30,17,2.6595,2.6595,2.6595,2.6595,2
20170601|2017-01-17 09:30,17,2.6615,2.6615,2.6615,2.6615,1
20170601|2017-01-17 10:00,17,2.65,2.65,2.645,2.645,4
20170601|2017-01-19 07:00,19,2.628,2.628,2.628,2.628,1
20170601|2017-01-20 09:00,20,2.6445,2.6445,2.6445,2.6445,1
20170601|2017-01-20 13:00,20,2.6365,2.6365,2.6335,2.6335,6
20170601|2017-01-24 04:30,24,2.6765,2.6765,2.6765,2.6765,1
20170601|2017-01-24 09:00,24,2.7,2.7,2.7,2.7,22
20170601|2017-01-24 15:00,24,2.7205,2.7205,2.7205,2.7205,2
20170601|2017-01-25 09:00,25,2.7295,2.7295,2.729,2.7295,4
20170601|2017-01-25 09:30,25,2.723,2.723,2.723,2.723,4
20170601|2017-01-25 12:00,25,2.7215,2.7215,2.72,2.7205,3
20170601|2017-01-25 14:30,25,2.724,2.724,2.724,2.724,7
20170601|2017-01-25 20:30,26,2.7245,2.7245,2.7245,2.7245,3
20170601|2017-01-26 03:30,26,2.7215,2.7215,2.7215,2.7215,5
20170601|2017-01-26 08:00,26,2.7075,2.71,2.7075,2.7095,7
20170601|2017-01-26 09:00,26,2.712,2.712,2.712,2.712,2
20170601|2017-01-26 11:30,26,2.6825,2.6825,2.6825,2.6825,1
20170601|2017-01-26 17:00,27,2.6775,2.6775,2.6775,2.6775,1
20170601|2017-01-27 08:30,27,2.681,2.681,2.681,2.681,4
20170601|2017-01-27 09:00,27,2.681,2.681,2.681,2.681,2
20170601|2017-01-27 10:30,27,2.7,2.7,2.7,2.7,5
20170601|2017-01-27 12:00,27,2.7,2.7,2.7,2.7,1
20170601|2017-01-27 14:00,27,2.701,2.701,2.701,2.701,1
20170601|2017-01-30 06:30,30,2.693,2.693,2.68,2.68,2
20170601|2017-01-30 09:30,30,2.658,2.658,2.6575,2.6575,3
20170601|2017-01-30 15:00,30,2.6845,2.6845,2.6845,2.6845,1
20170601|2017-02-01 12:00,1,2.727,2.727,2.727,2.727,3
20170601|2017-02-01 22:00,2,2.7385,2.739,2.7385,2.739,4
20170601|2017-02-02 07:30,2,2.7,2.7,2.7,2.7,1
20170601|2017-02-02 10:00,2,2.697,2.697,2.697,2.697,1
20170601|2017-02-02 20:00,3,2.677,2.677,2.677,2.677,1
20170601|2017-02-03 10:00,3,2.6555,2.6555,2.6425,2.6425,7
20170601|2017-02-03 11:00,3,2.6345,2.6345,2.6345,2.6345,3
20170601|2017-02-03 11:30,3,2.6365,2.6365,2.636,2.636,5
20170601|2017-02-06 07:00,6,2.65,2.65,2.65,2.65,1
20170601|2017-02-06 07:30,6,2.6565,2.6565,2.6565,2.6565,1
20170601|2017-02-06 10:30,6,2.667,2.667,2.667,2.667,1
20170601|2017-02-08 03:00,8,2.6955,2.6955,2.6955,2.6955,1
20170601|2017-02-08 04:30,8,2.69,2.69,2.69,2.69,2
20170601|2017-02-08 07:30,8,2.6935,2.6935,2.6935,2.6935,1
20170601|2017-02-08 11:00,8,2.6935,2.6935,2.6935,2.6935,1
20170601|2017-02-08 15:00,8,2.685,2.685,2.6845,2.6845,3
20170601|2017-02-08 18:30,9,2.6875,2.6875,2.6875,2.6875,1
20170601|2017-02-09 07:30,9,2.682,2.682,2.682,2.682,1
20170601|2017-02-09 08:30,9,2.692,2.692,2.692,2.692,4
20170601|2017-02-09 10:00,9,2.666,2.666,2.666,2.666,2
20170601|2017-02-10 09:00,10,2.7815,2.7815,2.7815,2.7815,1
20170601|2017-02-10 09:30,10,2.779,2.782,2.779,2.782,2
20170601|2017-02-10 10:00,10,2.7865,2.7875,2.7845,2.7845,6
20170601|2017-02-10 10:30,10,2.785,2.788,2.785,2.785,9
20170601|2017-02-10 11:00,10,2.785,2.787,2.785,2.787,3
20170601|2017-02-10 11:30,10,2.787,2.7895,2.786,2.786,3
20170601|2017-02-10 12:00,10,2.7875,2.7885,2.7875,2.7885,3
20170601|2017-02-10 12:30,10,2.7895,2.7895,2.7885,2.7885,7
20170601|2017-02-10 13:00,10,2.7885,2.7885,2.7885,2.7885,3
20170601|2017-02-10 13:30,10,2.793,2.793,2.793,2.793,3
20170601|2017-02-10 15:00,10,2.795,2.795,2.795,2.795,5
20170601|2017-02-10 15:30,10,2.8,2.8,2.8,2.8,1
20170601|2017-02-13 08:00,13,2.803,2.803,2.803,2.803,1
20170601|2017-02-13 09:30,13,2.812,2.812,2.812,2.812,1
20170601|2017-02-13 11:30,13,2.802,2.802,2.802,2.802,1
20170601|2017-02-13 12:00,13,2.8015,2.8015,2.8015,2.8015,2
20170601|2017-02-13 13:30,13,2.8065,2.8065,2.8065,2.8065,6
20170601|2017-02-13 14:00,13,2.8065,2.8065,2.8065,2.8065,1
20170601|2017-02-14 09:00,14,2.784,2.784,2.784,2.784,1
20170601|2017-02-14 10:00,14,2.7445,2.7445,2.7445,2.7445,1
20170601|2017-02-14 10:30,14,2.759,2.759,2.759,2.759,1
20170601|2017-02-15 10:30,15,2.775,2.775,2.775,2.775,1
20170601|2017-02-15 13:00,15,2.7685,2.7685,2.7685,2.7685,2
20170601|2017-02-15 14:00,15,2.7725,2.7725,2.7725,2.7725,1
20170601|2017-02-15 14:30,15,2.769,2.769,2.7685,2.7685,6
20170601|2017-02-15 17:00,16,2.769,2.769,2.769,2.769,1
20170601|2017-02-15 20:30,16,2.7805,2.7815,2.7805,2.7815,2
20170601|2017-02-16 09:30,16,2.7445,2.7445,2.7445,2.7445,3
20170601|2017-02-16 14:30,16,2.738,2.738,2.738,2.738,1
20170601|2017-02-17 07:00,17,2.7195,2.7195,2.7195,2.7195,1
20170601|2017-02-17 10:00,17,2.7215,2.7215,2.7215,2.7215,2
20170601|2017-02-17 11:30,17,2.7235,2.727,2.7235,2.727,4
20170601|2017-02-20 00:00,21,2.7445,2.7445,2.7445,2.7445,1
20170601|2017-02-20 18:30,21,2.772,2.772,2.772,2.772,1
20170601|2017-02-21 10:00,21,2.774,2.774,2.771,2.771,2
20170601|2017-02-21 10:30,21,2.763,2.763,2.7625,2.7625,6
20170601|2017-02-21 11:00,21,2.7675,2.7675,2.7675,2.7675,1
20170601|2017-02-21 11:30,21,2.7655,2.7655,2.7655,2.7655,1
20170601|2017-02-21 13:00,21,2.761,2.7625,2.7605,2.7605,6
20170601|2017-02-21 14:00,21,2.761,2.761,2.761,2.761,1
20170601|2017-02-21 15:00,21,2.758,2.758,2.758,2.758,3
20170601|2017-02-21 20:00,22,2.7595,2.7595,2.7595,2.7595,1
20170601|2017-02-21 23:30,22,2.751,2.751,2.751,2.751,1
20170601|2017-02-22 04:00,22,2.7495,2.7495,2.7495,2.7495,2
20170601|2017-02-22 07:00,22,2.741,2.741,2.741,2.741,1
20170601|2017-02-22 08:00,22,2.744,2.7445,2.74,2.74,4
20170601|2017-02-22 09:30,22,2.7465,2.7465,2.7465,2.7465,4
20170601|2017-02-22 10:30,22,2.7565,2.7565,2.7565,2.7565,1
20170601|2017-02-22 11:30,22,2.7545,2.7545,2.754,2.754,3
20170601|2017-02-22 15:30,22,2.755,2.755,2.755,2.755,1
20170601|2017-02-22 21:30,23,2.738,2.738,2.738,2.738,1
20170601|2017-02-23 10:00,23,2.6845,2.6845,2.678,2.678,2
20170601|2017-02-23 10:30,23,2.672,2.678,2.672,2.678,5
20170601|2017-02-23 11:30,23,2.665,2.665,2.6615,2.6615,5
20170601|2017-02-23 12:00,23,2.664,2.664,2.6635,2.6635,2
20170601|2017-02-24 08:00,24,2.683,2.683,2.677,2.677,11
20170601|2017-02-24 09:00,24,2.6995,2.6995,2.6995,2.6995,1
20170601|2017-02-24 09:30,24,2.7065,2.712,2.7065,2.712,2
20170601|2017-02-24 10:30,24,2.7045,2.7045,2.7045,2.7045,1
20170601|2017-02-24 11:30,24,2.7015,2.7015,2.7015,2.7015,5
20170601|2017-02-24 14:30,24,2.695,2.695,2.695,2.695,2
20170601|2017-02-27 08:00,27,2.6905,2.6905,2.6905,2.6905,1
20170601|2017-02-27 09:30,27,2.7,2.7,2.694,2.696,3
20170601|2017-02-27 12:30,27,2.703,2.703,2.703,2.703,1
20170601|2017-02-27 15:30,27,2.7025,2.7025,2.7025,2.7025,1
20170601|2017-02-28 09:00,28,2.7255,2.7255,2.724,2.724,3
20170601|2017-02-28 11:30,28,2.721,2.721,2.721,2.721,1
20170601|2017-02-28 17:00,1,2.7215,2.7215,2.7215,2.7215,1
20170601|2017-03-01 05:00,1,2.7625,2.763,2.7625,2.7625,9
20170601|2017-03-01 05:30,1,2.757,2.757,2.757,2.757,1
20170601|2017-03-01 07:30,1,2.7575,2.7575,2.7575,2.7575,2
20170601|2017-03-01 09:00,1,2.7355,2.7385,2.7355,2.736,5
20170601|2017-03-01 10:00,1,2.741,2.741,2.7405,2.7405,6
20170601|2017-03-01 10:30,1,2.7415,2.7415,2.7415,2.7415,1
20170601|2017-03-01 11:30,1,2.7435,2.7435,2.7435,2.7435,1
20170601|2017-03-01 12:30,1,2.743,2.743,2.743,2.743,5
20170601|2017-03-01 13:30,1,2.741,2.741,2.741,2.741,2
20170601|2017-03-01 14:30,1,2.74,2.74,2.739,2.739,5
20170601|2017-03-02 07:00,2,2.719,2.719,2.718,2.718,3
20170601|2017-03-02 08:30,2,2.7165,2.7165,2.7165,2.7165,2
20170601|2017-03-02 09:00,2,2.704,2.704,2.704,2.704,4
20170601|2017-03-02 10:30,2,2.694,2.694,2.694,2.694,1
20170601|2017-03-02 11:00,2,2.693,2.693,2.693,2.693,1
20170601|2017-03-02 11:30,2,2.6925,2.6975,2.6925,2.697,5
20170601|2017-03-02 13:30,2,2.69,2.6925,2.69,2.6925,4
20170601|2017-03-02 14:00,2,2.691,2.691,2.691,2.691,1
20170601|2017-03-02 14:30,2,2.6905,2.6905,2.6905,2.6905,1
20170601|2017-03-02 21:30,3,2.687,2.687,2.687,2.687,1
20170601|2017-03-02 22:30,3,2.686,2.686,2.686,2.686,2
20170601|2017-03-03 03:00,3,2.6995,2.6995,2.6995,2.6995,1
20170601|2017-03-03 09:00,3,2.698,2.698,2.698,2.698,2
20170601|2017-03-03 10:00,3,2.6925,2.6925,2.6925,2.6925,1
20170601|2017-03-03 11:30,3,2.703,2.703,2.703,2.703,2
20170601|2017-03-03 12:30,3,2.7045,2.7045,2.7045,2.7045,1
20170601|2017-03-03 13:30,3,2.7105,2.7105,2.7105,2.7105,1
20170601|2017-03-03 14:00,3,2.7105,2.7105,2.71,2.71,11
20170601|2017-03-03 14:30,3,2.7115,2.7115,2.7115,2.7115,2
20170601|2017-03-06 00:30,6,2.683,2.683,2.6805,2.6805,2
20170601|2017-03-06 02:00,6,2.672,2.6775,2.672,2.6775,17
20170601|2017-03-06 05:30,6,2.669,2.669,2.669,2.669,1
20170601|2017-03-06 06:00,6,2.659,2.659,2.659,2.659,1
20170601|2017-03-06 07:00,6,2.656,2.662,2.656,2.662,4
20170601|2017-03-06 07:30,6,2.6675,2.6675,2.6675,2.6675,1
20170601|2017-03-06 08:00,6,2.6665,2.6665,2.6655,2.6655,5
20170601|2017-03-06 08:30,6,2.658,2.658,2.658,2.658,1
20170601|2017-03-06 09:00,6,2.6635,2.6635,2.6615,2.6615,6
20170601|2017-03-06 09:30,6,2.661,2.663,2.661,2.663,2
20170601|2017-03-06 11:30,6,2.663,2.663,2.66,2.66,22
20170601|2017-03-06 13:00,6,2.661,2.661,2.6595,2.6595,7
20170601|2017-03-07 02:00,7,2.65,2.65,2.65,2.65,3
20170601|2017-03-07 02:30,7,2.6515,2.6515,2.65,2.65,20
20170601|2017-03-07 03:00,7,2.6465,2.647,2.6455,2.646,28
20170601|2017-03-07 03:30,7,2.6425,2.6425,2.641,2.6415,40
20170601|2017-03-07 04:30,7,2.645,2.645,2.645,2.645,1
20170601|2017-03-07 08:00,7,2.6515,2.6515,2.6515,2.6515,1
20170601|2017-03-07 09:00,7,2.634,2.6345,2.634,2.6345,3
20170601|2017-03-07 09:30,7,2.6265,2.6265,2.62,2.62,4
20170601|2017-03-07 10:00,7,2.619,2.619,2.619,2.619,1
20170601|2017-03-07 10:30,7,2.623,2.6235,2.623,2.6235,2
20170601|2017-03-07 11:00,7,2.623,2.623,2.623,2.623,1
20170601|2017-03-07 11:30,7,2.6245,2.6265,2.6245,2.6265,4
20170601|2017-03-07 12:00,7,2.625,2.6265,2.625,2.6265,2
20170601|2017-03-07 14:00,7,2.6215,2.6215,2.6215,2.6215,2
20170601|2017-03-07 14:30,7,2.6215,2.6215,2.6215,2.6215,1
20170601|2017-03-07 15:30,7,2.6215,2.6215,2.6215,2.6215,1
20170601|2017-03-07 23:30,8,2.635,2.635,2.635,2.635,1
20170601|2017-03-08 03:30,8,2.631,2.6315,2.631,2.6315,2
20170601|2017-03-08 06:30,8,2.6325,2.6325,2.6325,2.6325,1
20170601|2017-03-08 07:00,8,2.633,2.633,2.6305,2.6305,20
20170601|2017-03-08 07:30,8,2.639,2.6405,2.639,2.6405,5
20170601|2017-03-08 09:30,8,2.627,2.627,2.627,2.627,1
20170601|2017-03-08 10:30,8,2.6165,2.6165,2.6165,2.6165,6
20170601|2017-03-08 11:00,8,2.614,2.614,2.6125,2.6125,5
20170601|2017-03-08 11:30,8,2.6125,2.6125,2.6085,2.6085,6
20170601|2017-03-08 12:00,8,2.607,2.6075,2.6055,2.6055,3
20170601|2017-03-08 13:00,8,2.6,2.6,2.6,2.6,21
20170601|2017-03-09 00:00,9,2.588,2.588,2.588,2.588,2
20170601|2017-03-09 00:30,9,2.5845,2.5845,2.5845,2.5845,2
20170601|2017-03-09 05:30,9,2.5715,2.5715,2.5715,2.5715,5
20170601|2017-03-09 07:30,9,2.5785,2.5785,2.577,2.577,4
20170601|2017-03-09 08:00,9,2.5895,2.5955,2.5885,2.5885,7
20170601|2017-03-09 08:30,9,2.5885,2.5885,2.588,2.588,13
20170601|2017-03-09 09:00,9,2.5845,2.5845,2.5845,2.5845,2
20170601|2017-03-09 09:30,9,2.5785,2.5795,2.5785,2.5795,8
20170601|2017-03-09 10:00,9,2.577,2.579,2.5755,2.579,6
20170601|2017-03-09 11:00,9,2.584,2.587,2.584,2.587,3
20170601|2017-03-09 11:30,9,2.587,2.5875,2.587,2.5875,3
20170601|2017-03-09 12:00,9,2.588,2.588,2.588,2.588,5
20170601|2017-03-09 13:00,9,2.5865,2.5865,2.5865,2.5865,1
20170601|2017-03-09 13:30,9,2.586,2.586,2.586,2.586,4
20170601|2017-03-09 14:00,9,2.586,2.586,2.5855,2.5855,4
20170601|2017-03-09 14:30,9,2.5845,2.5845,2.5845,2.5845,1
20170601|2017-03-09 15:30,9,2.584,2.584,2.584,2.584,3
20170601|2017-03-10 04:00,10,2.6015,2.6015,2.6015,2.6015,1
20170601|2017-03-10 04:30,10,2.5965,2.5965,2.5965,2.5965,1
20170601|2017-03-10 07:00,10,2.6045,2.6045,2.6045,2.6045,1
20170601|2017-03-10 07:30,10,2.6145,2.6175,2.612,2.6175,7
20170601|2017-03-10 08:00,10,2.6105,2.6105,2.61,2.61,4
20170601|2017-03-10 08:30,10,2.605,2.6075,2.605,2.6075,11
20170601|2017-03-10 09:00,10,2.5995,2.5995,2.5995,2.5995,1
20170601|2017-03-10 09:30,10,2.596,2.596,2.595,2.596,11
20170601|2017-03-10 11:30,10,2.601,2.601,2.601,2.601,2
20170601|2017-03-10 12:30,10,2.601,2.605,2.601,2.605,3
20170601|2017-03-12 19:30,13,2.6095,2.6095,2.6095,2.6095,1
20170601|2017-03-12 21:30,13,2.6185,2.6185,2.6185,2.6185,1
20170601|2017-03-13 00:30,13,2.633,2.633,2.633,2.633,1
20170601|2017-03-13 02:30,13,2.637,2.637,2.637,2.637,1
20170601|2017-03-13 04:00,13,2.6335,2.6335,2.6335,2.6335,2
20170601|2017-03-13 05:30,13,2.63,2.63,2.63,2.63,1
20170601|2017-03-13 07:30,13,2.636,2.636,2.636,2.636,1
20170601|2017-03-13 08:00,13,2.6445,2.6445,2.6395,2.6395,3
20170601|2017-03-13 09:00,13,2.638,2.639,2.636,2.636,8
20170601|2017-03-13 11:30,13,2.6325,2.6325,2.6325,2.6325,2
20170601|2017-03-13 12:00,13,2.6335,2.6335,2.6335,2.6335,3
20170601|2017-03-13 12:30,13,2.635,2.6355,2.633,2.633,4
20170601|2017-03-13 15:30,13,2.638,2.638,2.638,2.638,4
20170601|2017-03-13 22:00,14,2.6405,2.6405,2.6405,2.6405,1
20170601|2017-03-14 02:00,14,2.6345,2.6355,2.6345,2.6355,20
20170601|2017-03-14 03:30,14,2.6275,2.628,2.6275,2.628,10
20170601|2017-03-14 04:30,14,2.6305,2.6305,2.6305,2.6305,2
20170601|2017-03-14 07:30,14,2.626,2.626,2.626,2.626,2
20170601|2017-03-14 08:00,14,2.624,2.624,2.624,2.624,1
20170601|2017-03-14 08:30,14,2.6235,2.6235,2.61,2.61,2
20170601|2017-03-14 09:00,14,2.6135,2.6135,2.6135,2.6135,1
20170601|2017-03-14 09:30,14,2.6315,2.6475,2.6315,2.6475,8
20170601|2017-03-14 10:00,14,2.6475,2.6475,2.6475,2.6475,1
20170601|2017-03-14 10:30,14,2.6525,2.656,2.652,2.656,10
20170601|2017-03-14 11:30,14,2.642,2.642,2.642,2.642,2
20170601|2017-03-14 12:00,14,2.6455,2.6455,2.6455,2.6455,1
20170601|2017-03-14 12:30,14,2.6495,2.6495,2.6495,2.6495,1
20170601|2017-03-14 13:30,14,2.653,2.654,2.653,2.654,4
20170601|2017-03-14 14:00,14,2.649,2.649,2.649,2.649,9
20170601|2017-03-15 04:30,15,2.6695,2.6695,2.6695,2.6695,2
20170601|2017-03-15 05:00,15,2.666,2.6665,2.665,2.6665,8
20170601|2017-03-15 05:30,15,2.6655,2.6655,2.6655,2.6655,2
20170601|2017-03-15 07:00,15,2.6675,2.668,2.6675,2.668,2
20170601|2017-03-15 07:30,15,2.669,2.669,2.669,2.669,3
20170601|2017-03-15 09:00,15,2.668,2.668,2.6645,2.6645,7
20170601|2017-03-15 09:30,15,2.661,2.661,2.661,2.661,1
20170601|2017-03-15 11:30,15,2.6635,2.6635,2.6635,2.6635,1
20170601|2017-03-15 12:30,15,2.666,2.666,2.666,2.666,10
20170601|2017-03-15 14:00,15,2.6755,2.6765,2.6755,2.6765,2
20170601|2017-03-15 18:00,16,2.6765,2.6765,2.6765,2.6765,1
20170601|2017-03-15 18:30,16,2.6755,2.6755,2.6755,2.6755,1
20170601|2017-03-15 22:30,16,2.683,2.683,2.683,2.683,20
20170601|2017-03-16 02:30,16,2.696,2.6965,2.696,2.6965,2
20170601|2017-03-16 03:30,16,2.695,2.695,2.695,2.695,10
20170601|2017-03-16 06:30,16,2.6985,2.6985,2.6985,2.6985,1
20170601|2017-03-16 07:00,16,2.702,2.702,2.702,2.702,3
20170601|2017-03-16 07:30,16,2.6985,2.6985,2.6985,2.6985,10
20170601|2017-03-16 08:30,16,2.69,2.69,2.6825,2.6825,9
20170601|2017-03-16 09:00,16,2.688,2.688,2.688,2.688,4
20170601|2017-03-16 09:30,16,2.6895,2.6895,2.689,2.689,3
20170601|2017-03-16 11:00,16,2.686,2.686,2.686,2.686,6
20170601|2017-03-16 11:30,16,2.684,2.684,2.684,2.684,2
20170601|2017-03-16 12:00,16,2.6845,2.6845,2.6835,2.6835,2
20170601|2017-03-16 14:30,16,2.6835,2.6835,2.683,2.683,6
20170601|2017-03-16 17:00,17,2.683,2.683,2.683,2.683,3
20170601|2017-03-17 01:00,17,2.6685,2.6685,2.6685,2.6685,10
20170601|2017-03-17 01:30,17,2.6705,2.6705,2.6705,2.6705,3
20170601|2017-03-17 04:00,17,2.683,2.6865,2.683,2.6865,3
20170601|2017-03-17 05:00,17,2.6895,2.6895,2.6895,2.6895,3
20170601|2017-03-17 08:30,17,2.6915,2.6915,2.6915,2.6915,4
20170601|2017-03-17 09:30,17,2.696,2.696,2.696,2.696,3
20170601|2017-03-17 10:30,17,2.6975,2.698,2.694,2.694,5
20170601|2017-03-17 11:00,17,2.695,2.695,2.695,2.695,2
20170601|2017-03-17 11:30,17,2.6965,2.6975,2.6965,2.697,6
20170601|2017-03-17 12:00,17,2.6985,2.699,2.6985,2.699,4
20170601|2017-03-17 14:00,17,2.698,2.698,2.698,2.698,2
20170601|2017-03-19 18:30,20,2.6895,2.6895,2.6895,2.6895,1
20170601|2017-03-19 23:00,20,2.6805,2.6805,2.6805,2.6805,2
20170601|2017-03-20 02:00,20,2.689,2.689,2.689,2.689,3
20170601|2017-03-20 08:00,20,2.693,2.6955,2.693,2.6945,8
20170601|2017-03-20 10:00,20,2.6905,2.6905,2.672,2.672,21
20170601|2017-03-20 10:30,20,2.667,2.67,2.666,2.67,5
20170601|2017-03-20 11:30,20,2.671,2.671,2.671,2.671,1
20170601|2017-03-20 12:00,20,2.675,2.6755,2.675,2.675,7
20170601|2017-03-20 20:00,21,2.652,2.652,2.652,2.652,1
20170601|2017-03-20 20:30,21,2.65,2.65,2.65,2.65,3
20170601|2017-03-20 21:30,21,2.649,2.649,2.632,2.632,5
20170601|2017-03-21 00:00,21,2.635,2.635,2.635,2.635,1
20170601|2017-03-21 08:00,21,2.642,2.643,2.642,2.643,3
20170601|2017-03-21 08:30,21,2.651,2.6515,2.6455,2.6455,3
20170601|2017-03-21 09:30,21,2.639,2.639,2.639,2.639,12
20170601|2017-03-21 10:00,21,2.633,2.633,2.621,2.621,10
20170601|2017-03-21 10:30,21,2.618,2.618,2.618,2.618,2
20170601|2017-03-21 11:30,21,2.6245,2.6255,2.6245,2.6255,4
20170601|2017-03-21 12:00,21,2.6265,2.6265,2.624,2.6245,3
20170601|2017-03-21 13:00,21,2.62,2.62,2.62,2.62,3
20170601|2017-03-21 15:30,21,2.617,2.617,2.617,2.617,1
20170601|2017-03-21 17:00,22,2.614,2.614,2.614,2.614,1
20170601|2017-03-21 18:30,22,2.615,2.615,2.615,2.615,2
20170601|2017-03-21 19:00,22,2.616,2.616,2.616,2.616,1
20170601|2017-03-21 20:00,22,2.6125,2.6125,2.596,2.596,5
20170601|2017-03-22 06:00,22,2.605,2.605,2.605,2.605,10
20170601|2017-03-22 06:30,22,2.6055,2.606,2.6055,2.606,2
20170601|2017-03-22 07:30,22,2.61,2.61,2.61,2.61,3
20170601|2017-03-22 08:30,22,2.6135,2.6135,2.6135,2.6135,2
20170601|2017-03-22 09:00,22,2.606,2.606,2.606,2.606,1
20170601|2017-03-22 10:00,22,2.6265,2.6315,2.626,2.63,11
20170601|2017-03-22 10:30,22,2.634,2.634,2.6315,2.6315,4
20170601|2017-03-22 11:00,22,2.627,2.627,2.627,2.627,1
20170601|2017-03-22 11:30,22,2.6295,2.638,2.6295,2.638,5
20170601|2017-03-22 12:30,22,2.6415,2.6415,2.6415,2.6415,2
20170601|2017-03-22 14:00,22,2.6455,2.6455,2.6455,2.6455,1
20170601|2017-03-22 14:30,22,2.645,2.6475,2.645,2.6475,5
20170601|2017-03-22 15:30,22,2.647,2.647,2.647,2.647,2
20170601|2017-03-22 20:30,23,2.64,2.64,2.64,2.64,4
20170601|2017-03-23 00:00,23,2.6445,2.6445,2.6445,2.6445,1
20170601|2017-03-23 05:00,23,2.648,2.648,2.648,2.648,10
20170601|2017-03-23 07:30,23,2.6455,2.6455,2.6455,2.6455,1
20170601|2017-03-23 08:00,23,2.631,2.631,2.631,2.631,1
20170601|2017-03-23 09:00,23,2.6375,2.6375,2.6375,2.6375,8
20170601|2017-03-23 10:00,23,2.636,2.6415,2.636,2.6415,5
20170601|2017-03-23 10:30,23,2.6425,2.6425,2.6425,2.6425,1
20170601|2017-03-23 11:30,23,2.6455,2.652,2.6455,2.652,4
20170601|2017-03-23 12:00,23,2.654,2.654,2.654,2.654,2
20170601|2017-03-23 12:30,23,2.659,2.659,2.658,2.658,12
20170601|2017-03-23 13:00,23,2.6585,2.6585,2.6585,2.6585,1
20170601|2017-03-23 14:00,23,2.662,2.662,2.6605,2.6605,9
20170601|2017-03-23 14:30,23,2.6585,2.6585,2.6585,2.6585,1
20170601|2017-03-23 17:30,24,2.655,2.655,2.651,2.651,7
20170601|2017-03-24 06:30,24,2.65,2.65,2.65,2.65,1
20170601|2017-03-24 07:00,24,2.649,2.649,2.649,2.649,1
20170601|2017-03-24 08:30,24,2.6415,2.6415,2.6415,2.6415,3
20170601|2017-03-24 09:30,24,2.646,2.646,2.646,2.646,1
20170601|2017-03-24 10:00,24,2.6395,2.6395,2.6395,2.6395,1
20170601|2017-03-24 10:30,24,2.632,2.6335,2.632,2.6335,3
20170601|2017-03-24 11:30,24,2.6375,2.639,2.6375,2.639,10
20170601|2017-03-24 14:30,24,2.647,2.647,2.647,2.647,2
20170601|2017-03-26 21:00,27,2.605,2.605,2.605,2.605,1
20170601|2017-03-27 00:30,27,2.6055,2.6055,2.6055,2.6055,10
20170601|2017-03-27 04:30,27,2.595,2.595,2.595,2.595,8
20170601|2017-03-27 06:00,27,2.5915,2.5915,2.5915,2.5915,1
20170601|2017-03-27 07:00,27,2.5935,2.5935,2.5935,2.5935,2
20170601|2017-03-27 07:30,27,2.59,2.59,2.59,2.59,2
20170601|2017-03-27 08:00,27,2.592,2.593,2.592,2.593,2
20170601|2017-03-27 08:30,27,2.58,2.58,2.58,2.58,1
20170601|2017-03-27 09:00,27,2.585,2.585,2.585,2.585,1
20170601|2017-03-27 09:30,27,2.5795,2.5795,2.5795,2.5795,2
20170601|2017-03-27 10:00,27,2.585,2.585,2.585,2.585,4
20170601|2017-03-27 10:30,27,2.588,2.6165,2.588,2.6165,2
20170601|2017-03-27 11:00,27,2.6195,2.63,2.6195,2.63,4
20170601|2017-03-27 11:30,27,2.6395,2.64,2.6395,2.64,3
20170601|2017-03-27 13:00,27,2.6355,2.6355,2.6355,2.6355,5
20170601|2017-03-27 14:00,27,2.6385,2.6385,2.6385,2.6385,2
20170601|2017-03-27 14:30,27,2.6405,2.6405,2.6395,2.6395,2
20170601|2017-03-27 15:00,27,2.643,2.643,2.643,2.643,1
20170601|2017-03-28 01:30,28,2.627,2.627,2.627,2.627,1
20170601|2017-03-28 06:30,28,2.6365,2.6365,2.6365,2.6365,1
20170601|2017-03-28 07:00,28,2.6365,2.6365,2.6365,2.6365,1
20170601|2017-03-28 07:30,28,2.636,2.636,2.636,2.636,1
20170601|2017-03-28 08:00,28,2.6375,2.6375,2.6375,2.6375,1
20170601|2017-03-28 08:30,28,2.635,2.635,2.635,2.635,4
20170601|2017-03-28 09:00,28,2.6325,2.6325,2.6325,2.6325,1
20170601|2017-03-28 09:30,28,2.6415,2.6415,2.6415,2.6415,1
20170601|2017-03-28 10:00,28,2.648,2.648,2.6475,2.6475,13
20170601|2017-03-28 10:30,28,2.6705,2.6725,2.6695,2.6725,7
20170601|2017-03-28 11:00,28,2.672,2.672,2.6705,2.6705,2
20170601|2017-03-28 11:30,28,2.6825,2.6825,2.6825,2.6825,2
20170601|2017-03-28 13:00,28,2.6795,2.6795,2.674,2.674,7
20170601|2017-03-28 17:00,29,2.676,2.676,2.676,2.676,2
20170601|2017-03-29 02:00,29,2.681,2.681,2.68,2.68,12
20170601|2017-03-29 03:00,29,2.6835,2.6835,2.683,2.683,10
20170601|2017-03-29 03:30,29,2.679,2.679,2.678,2.678,20
20170601|2017-03-29 05:00,29,2.667,2.667,2.667,2.667,1
20170601|2017-03-29 06:00,29,2.674,2.674,2.674,2.674,1
20170601|2017-03-29 08:00,29,2.6725,2.6725,2.672,2.672,9
20170601|2017-03-29 08:30,29,2.6775,2.6775,2.672,2.672,5
20170601|2017-03-29 09:00,29,2.6785,2.6785,2.6745,2.6785,6
20170601|2017-03-29 09:30,29,2.6875,2.6875,2.6875,2.6875,1
20170601|2017-03-29 10:00,29,2.69,2.69,2.689,2.69,5
20170601|2017-03-29 10:30,29,2.6865,2.6865,2.6865,2.6865,1
20170601|2017-03-29 11:30,29,2.6835,2.6835,2.683,2.6835,6
20170601|2017-03-29 14:00,29,2.6805,2.6805,2.6805,2.6805,1
20170601|2017-03-30 02:30,30,2.6735,2.6735,2.6735,2.6735,1
20170601|2017-03-30 07:00,30,2.677,2.677,2.677,2.677,2
20170601|2017-03-30 07:30,30,2.6785,2.6795,2.678,2.6795,3
20170601|2017-03-30 08:30,30,2.6885,2.69,2.6885,2.69,4
20170601|2017-03-30 09:30,30,2.689,2.72,2.689,2.72,8
20170601|2017-03-30 10:00,30,2.721,2.721,2.713,2.717,9
20170601|2017-03-30 10:30,30,2.716,2.716,2.7085,2.7085,2
20170601|2017-03-30 11:00,30,2.7075,2.7075,2.6885,2.689,6
20170601|2017-03-30 11:30,30,2.6765,2.6795,2.6765,2.677,13
20170601|2017-03-30 13:00,30,2.6855,2.6855,2.6855,2.6855,1
20170601|2017-03-30 17:00,31,2.6845,2.6845,2.6845,2.6845,2
20170601|2017-03-31 02:00,31,2.684,2.684,2.684,2.684,1
20170601|2017-03-31 02:30,31,2.6865,2.6865,2.6835,2.6845,7
20170601|2017-03-31 04:00,31,2.679,2.679,2.677,2.677,2
20170601|2017-03-31 05:00,31,2.6745,2.6745,2.6745,2.6745,1
20170601|2017-03-31 05:30,31,2.6685,2.6685,2.6685,2.6685,1
20170601|2017-03-31 07:00,31,2.644,2.644,2.644,2.644,1
20170601|2017-03-31 08:00,31,2.651,2.651,2.651,2.651,1
20170601|2017-03-31 08:30,31,2.652,2.662,2.652,2.662,2
20170601|2017-03-31 09:30,31,2.6555,2.6555,2.654,2.654,4
20170601|2017-03-31 10:00,31,2.6645,2.6645,2.6605,2.6605,3
20170601|2017-03-31 11:30,31,2.6595,2.66,2.6595,2.66,3
20170601|2017-03-31 12:30,31,2.663,2.663,2.663,2.663,2
20170601|2017-03-31 13:00,31,2.6665,2.6665,2.6665,2.6665,1
20170601|2017-04-02 20:00,3,2.658,2.658,2.658,2.658,3
20170601|2017-04-03 00:30,3,2.655,2.655,2.655,2.655,1
20170601|2017-04-03 05:30,3,2.6625,2.6625,2.6625,2.6625,1
20170601|2017-04-03 08:30,3,2.6625,2.6625,2.658,2.658,5
20170601|2017-04-03 09:00,3,2.6505,2.6575,2.6505,2.6575,2
20170601|2017-04-03 10:00,3,2.624,2.624,2.618,2.618,3
20170601|2017-04-03 10:30,3,2.6145,2.6145,2.6145,2.6145,2
20170601|2017-04-03 11:00,3,2.6125,2.613,2.6125,2.613,2
20170601|2017-04-03 11:30,3,2.615,2.615,2.612,2.612,12
20170601|2017-04-03 12:30,3,2.6145,2.6145,2.6145,2.6145,1
20170601|2017-04-03 13:00,3,2.615,2.615,2.615,2.615,1
20170601|2017-04-03 14:30,3,2.618,2.618,2.618,2.618,1
20170601|2017-04-03 20:30,4,2.613,2.613,2.613,2.613,1
20170601|2017-04-04 02:00,4,2.61,2.61,2.61,2.61,5
20170601|2017-04-04 04:30,4,2.611,2.611,2.611,2.611,5
20170601|2017-04-04 08:00,4,2.616,2.616,2.616,2.616,5
20170601|2017-04-04 08:30,4,2.624,2.624,2.624,2.624,1
20170601|2017-04-04 09:00,4,2.6175,2.6175,2.6175,2.6175,11
20170601|2017-04-04 09:30,4,2.6155,2.6155,2.6155,2.6155,1
20170601|2017-04-04 10:00,4,2.6175,2.6205,2.6175,2.6205,5
20170601|2017-04-04 10:30,4,2.6205,2.6205,2.6205,2.6205,2
20170601|2017-04-04 11:30,4,2.6205,2.6205,2.6205,2.6205,1
20170601|2017-04-04 12:00,4,2.6255,2.6255,2.6255,2.6255,1
20170601|2017-04-04 13:00,4,2.628,2.628,2.628,2.628,8
20170601|2017-04-04 20:00,5,2.6355,2.6505,2.6355,2.6505,6
20170601|2017-04-04 21:30,5,2.656,2.6575,2.656,2.6575,2
20170601|2017-04-04 22:30,5,2.653,2.653,2.653,2.653,1
20170601|2017-04-05 05:00,5,2.654,2.654,2.654,2.654,1
20170601|2017-04-05 07:00,5,2.68,2.68,2.68,2.68,3
20170601|2017-04-05 07:30,5,2.6865,2.6865,2.6865,2.6865,1
20170601|2017-04-05 08:00,5,2.687,2.693,2.6835,2.6835,7
20170601|2017-04-05 08:30,5,2.69,2.6965,2.69,2.6965,9
20170601|2017-04-05 09:00,5,2.6975,2.702,2.6975,2.6985,17
20170601|2017-04-05 09:30,5,2.6925,2.6925,2.6855,2.6855,29
20170601|2017-04-05 11:00,5,2.6815,2.6815,2.6815,2.6815,11
20170601|2017-04-05 11:30,5,2.6885,2.6885,2.6885,2.6885,1
20170601|2017-04-05 13:00,5,2.6945,2.6945,2.6945,2.6945,1
20170601|2017-04-05 15:00,5,2.6865,2.6865,2.6865,2.6865,2
20170601|2017-04-05 18:00,6,2.6835,2.6835,2.6835,2.6835,1
20170601|2017-04-05 21:00,6,2.6775,2.6775,2.6775,2.6775,2
20170601|2017-04-05 23:30,6,2.679,2.679,2.679,2.679,1
20170601|2017-04-06 01:30,6,2.688,2.688,2.688,2.688,2
20170601|2017-04-06 03:30,6,2.682,2.682,2.682,2.682,10
20170601|2017-04-06 05:30,6,2.6875,2.6875,2.6875,2.6875,2
20170601|2017-04-06 06:00,6,2.689,2.689,2.689,2.689,2
20170601|2017-04-06 06:30,6,2.6865,2.6885,2.6845,2.6885,9
20170601|2017-04-06 07:00,6,2.688,2.689,2.688,2.689,4
20170601|2017-04-06 07:30,6,2.6905,2.692,2.688,2.688,6
20170601|2017-04-06 08:00,6,2.6815,2.6875,2.67,2.6805,20
20170601|2017-04-06 08:30,6,2.68,2.693,2.6785,2.6915,6
20170601|2017-04-06 09:00,6,2.683,2.683,2.683,2.683,2
20170601|2017-04-06 09:30,6,2.6895,2.6895,2.6895,2.6895,4
20170601|2017-04-06 10:00,6,2.677,2.677,2.6605,2.6615,13
20170601|2017-04-06 10:30,6,2.6665,2.6665,2.6635,2.6635,9
20170601|2017-04-06 11:30,6,2.6625,2.666,2.6625,2.666,12
20170601|2017-04-06 13:30,6,2.667,2.667,2.667,2.667,1
20170601|2017-04-06 14:30,6,2.666,2.667,2.666,2.667,7
20170601|2017-04-06 20:00,7,2.667,2.667,2.6635,2.6635,4
20170601|2017-04-07 02:00,7,2.6425,2.6425,2.6365,2.6365,3
20170601|2017-04-07 02:30,7,2.6425,2.6425,2.6425,2.6425,4
20170601|2017-04-07 03:00,7,2.639,2.639,2.639,2.639,2
20170601|2017-04-07 07:00,7,2.622,2.622,2.6165,2.622,10
20170601|2017-04-07 07:30,7,2.624,2.624,2.617,2.617,3
20170601|2017-04-07 08:00,7,2.615,2.6285,2.615,2.6285,6
20170601|2017-04-07 08:30,7,2.631,2.631,2.6215,2.6215,10
20170601|2017-04-07 09:00,7,2.6195,2.637,2.6195,2.6365,14
20170601|2017-04-07 09:30,7,2.647,2.65,2.643,2.643,6
20170601|2017-04-07 10:00,7,2.643,2.6435,2.643,2.6435,3
20170601|2017-04-07 10:30,7,2.6425,2.649,2.6405,2.649,8
20170601|2017-04-07 11:30,7,2.6525,2.656,2.6525,2.6545,14
20170601|2017-04-07 12:00,7,2.647,2.6485,2.647,2.6485,3
20170601|2017-04-07 12:30,7,2.6525,2.6525,2.6525,2.6525,2
20170601|2017-04-07 13:00,7,2.655,2.655,2.655,2.655,1
20170601|2017-04-07 13:30,7,2.654,2.654,2.654,2.654,2
20170601|2017-04-07 14:00,7,2.653,2.653,2.653,2.653,2
20170601|2017-04-07 14:30,7,2.6505,2.652,2.6505,2.652,4
20170601|2017-04-07 15:00,7,2.6515,2.6515,2.6515,2.6515,2
20170601|2017-04-09 17:00,10,2.652,2.652,2.652,2.652,2
20170601|2017-04-09 18:30,10,2.646,2.646,2.646,2.646,2
20170601|2017-04-09 20:00,10,2.64,2.64,2.6375,2.6375,7
20170601|2017-04-09 20:30,10,2.637,2.637,2.6355,2.6355,25
20170601|2017-04-09 21:30,10,2.6375,2.6375,2.635,2.635,2
20170601|2017-04-09 22:00,10,2.627,2.6295,2.6245,2.6295,9
20170601|2017-04-09 22:30,10,2.6305,2.6305,2.6305,2.6305,1
20170601|2017-04-10 00:00,10,2.6315,2.6315,2.6315,2.6315,1
20170601|2017-04-10 00:30,10,2.64,2.64,2.64,2.64,1
20170601|2017-04-10 02:00,10,2.631,2.631,2.631,2.631,1
20170601|2017-04-10 03:30,10,2.63,2.63,2.63,2.63,1
20170601|2017-04-10 05:30,10,2.6245,2.6255,2.6245,2.6245,6
20170601|2017-04-10 06:00,10,2.626,2.626,2.6215,2.6215,22
20170601|2017-04-10 07:00,10,2.6245,2.6245,2.6245,2.6245,20
20170601|2017-04-10 07:30,10,2.623,2.626,2.623,2.626,4
20170601|2017-04-10 08:00,10,2.625,2.625,2.611,2.6195,88
20170601|2017-04-10 08:30,10,2.6085,2.6245,2.607,2.6245,5
20170601|2017-04-10 09:00,10,2.62,2.623,2.62,2.623,3
20170601|2017-04-10 09:30,10,2.617,2.618,2.616,2.618,10
20170601|2017-04-10 10:00,10,2.6165,2.621,2.6165,2.621,4
20170601|2017-04-10 10:30,10,2.617,2.617,2.6135,2.6135,3
20170601|2017-04-10 11:00,10,2.611,2.611,2.611,2.611,11
20170601|2017-04-10 11:30,10,2.6105,2.6105,2.6105,2.6105,1
20170601|2017-04-10 12:00,10,2.612,2.612,2.612,2.612,2
20170601|2017-04-10 17:00,11,2.61,2.61,2.609,2.609,2
20170601|2017-04-10 18:30,11,2.61,2.6105,2.6085,2.6085,4
20170601|2017-04-10 19:00,11,2.6065,2.6065,2.6065,2.6065,1
20170601|2017-04-10 21:30,11,2.619,2.619,2.6185,2.6185,25
20170601|2017-04-11 01:00,11,2.6145,2.6145,2.614,2.614,4
20170601|2017-04-11 01:30,11,2.607,2.607,2.607,2.607,2
20170601|2017-04-11 03:30,11,2.6125,2.613,2.6125,2.6125,30
20170601|2017-04-11 04:00,11,2.6175,2.6175,2.6165,2.6165,4
20170601|2017-04-11 05:00,11,2.6155,2.6155,2.6155,2.6155,1
20170601|2017-04-11 05:30,11,2.6155,2.6155,2.6155,2.6155,1
20170601|2017-04-11 06:30,11,2.6195,2.6195,2.618,2.618,27
20170601|2017-04-11 07:30,11,2.612,2.613,2.612,2.613,4
20170601|2017-04-11 08:00,11,2.619,2.6275,2.619,2.6205,15
20170601|2017-04-11 08:30,11,2.6225,2.6225,2.598,2.602,44
20170601|2017-04-11 09:00,11,2.6015,2.606,2.599,2.604,9
20170601|2017-04-11 09:30,11,2.5965,2.598,2.5965,2.598,2
20170601|2017-04-11 10:00,11,2.5945,2.6,2.5945,2.6,11
20170601|2017-04-11 10:30,11,2.62,2.623,2.614,2.6175,17
20170601|2017-04-11 11:00,11,2.614,2.614,2.614,2.614,1
20170601|2017-04-11 11:30,11,2.618,2.621,2.6165,2.6165,23
20170601|2017-04-11 12:30,11,2.617,2.6175,2.617,2.6175,3
20170601|2017-04-11 13:00,11,2.62,2.62,2.62,2.62,1
20170601|2017-04-11 14:00,11,2.618,2.618,2.616,2.616,2
20170601|2017-04-11 14:30,11,2.6185,2.6185,2.6185,2.6185,1
20170601|2017-04-11 15:00,11,2.617,2.617,2.617,2.617,12
20170601|2017-04-11 15:30,11,2.617,2.617,2.617,2.617,2
20170601|2017-04-11 18:30,12,2.6145,2.6145,2.6145,2.6145,2
20170601|2017-04-11 20:30,12,2.6155,2.616,2.6155,2.616,50
20170601|2017-04-11 21:00,12,2.6145,2.6145,2.6145,2.6145,2
20170601|2017-04-11 21:30,12,2.6045,2.6045,2.6045,2.6045,3
20170601|2017-04-12 00:00,12,2.609,2.609,2.6075,2.6075,3
20170601|2017-04-12 01:00,12,2.595,2.5965,2.595,2.5965,4
20170601|2017-04-12 01:30,12,2.5995,2.5995,2.587,2.587,7
20170601|2017-04-12 02:00,12,2.59,2.596,2.59,2.596,4
20170601|2017-04-12 03:00,12,2.592,2.592,2.592,2.592,1
20170601|2017-04-12 06:30,12,2.592,2.592,2.59,2.59,32
20170601|2017-04-12 07:00,12,2.59,2.59,2.584,2.584,9
20170601|2017-04-12 07:30,12,2.5865,2.588,2.58,2.5805,71
20170601|2017-04-12 08:00,12,2.5825,2.593,2.577,2.588,17
20170601|2017-04-12 08:30,12,2.5765,2.581,2.573,2.573,30
20170601|2017-04-12 09:00,12,2.5745,2.576,2.565,2.575,12
20170601|2017-04-12 09:30,12,2.575,2.575,2.5625,2.5665,15
20170601|2017-04-12 10:00,12,2.5605,2.5605,2.548,2.548,31
20170601|2017-04-12 10:30,12,2.5475,2.553,2.547,2.5505,13
20170601|2017-04-12 11:00,12,2.5485,2.5495,2.5465,2.5485,19
20170601|2017-04-12 11:30,12,2.5495,2.5535,2.5495,2.5535,6
20170601|2017-04-12 12:00,12,2.552,2.552,2.552,2.552,1
20170601|2017-04-12 12:30,12,2.5495,2.5495,2.5495,2.5495,1
20170601|2017-04-12 13:00,12,2.5495,2.55,2.5495,2.55,2
20170601|2017-04-12 13:30,12,2.547,2.547,2.547,2.547,2
20170601|2017-04-12 14:00,12,2.546,2.546,2.546,2.546,1
20170601|2017-04-12 19:00,13,2.55,2.55,2.55,2.55,1
20170601|2017-04-12 20:00,13,2.554,2.56,2.554,2.56,9
20170601|2017-04-12 20:30,13,2.565,2.566,2.565,2.565,9
20170601|2017-04-12 21:00,13,2.57,2.57,2.5675,2.5675,6
20170601|2017-04-12 21:30,13,2.568,2.568,2.568,2.568,26
20170601|2017-04-12 22:00,13,2.572,2.578,2.5705,2.578,6
20170601|2017-04-12 22:30,13,2.577,2.577,2.576,2.576,17
20170601|2017-04-12 23:00,13,2.576,2.576,2.576,2.576,1
20170601|2017-04-13 00:00,13,2.5775,2.578,2.5775,2.578,3
20170601|2017-04-13 00:30,13,2.5905,2.5955,2.589,2.5955,10
20170601|2017-04-13 01:00,13,2.5915,2.5915,2.59,2.59,2
20170601|2017-04-13 01:30,13,2.587,2.587,2.584,2.584,2
20170601|2017-04-13 03:00,13,2.581,2.581,2.581,2.581,5
20170601|2017-04-13 03:30,13,2.579,2.579,2.579,2.579,2
20170601|2017-04-13 04:30,13,2.5755,2.5755,2.5755,2.5755,1
20170601|2017-04-13 05:30,13,2.5785,2.5785,2.5785,2.5785,1
20170601|2017-04-13 07:00,13,2.5745,2.5745,2.568,2.5695,5
20170601|2017-04-13 07:30,13,2.5685,2.573,2.5685,2.57,5
20170601|2017-04-13 08:00,13,2.58,2.58,2.5785,2.579,6
20170601|2017-04-13 08:30,13,2.5735,2.581,2.57,2.581,12
20170601|2017-04-13 09:00,13,2.582,2.5845,2.58,2.58,9
20170601|2017-04-13 09:30,13,2.5805,2.582,2.577,2.5795,31
20170601|2017-04-13 10:00,13,2.579,2.579,2.579,2.579,3
20170601|2017-04-13 10:30,13,2.5825,2.5825,2.5825,2.5825,3
20170601|2017-04-13 11:30,13,2.578,2.579,2.578,2.578,14
20170601|2017-04-13 12:00,13,2.5775,2.5775,2.5775,2.5775,1
20170601|2017-04-13 15:00,13,2.5765,2.5765,2.5765,2.5765,2
20170601|2017-04-16 18:30,17,2.585,2.5865,2.585,2.585,40
20170601|2017-04-16 19:00,17,2.58,2.58,2.58,2.58,1
20170601|2017-04-16 20:00,17,2.574,2.574,2.574,2.574,1
20170601|2017-04-16 20:30,17,2.5995,2.5995,2.5995,2.5995,1
20170601|2017-04-16 22:30,17,2.5915,2.592,2.5915,2.5915,34
20170601|2017-04-16 23:00,17,2.5915,2.5915,2.5915,2.5915,10
20170601|2017-04-16 23:30,17,2.5925,2.5925,2.5925,2.5925,6
20170601|2017-04-17 07:30,17,2.6005,2.603,2.6005,2.603,3
20170601|2017-04-17 08:00,17,2.6125,2.6125,2.611,2.612,5
20170601|2017-04-17 08:30,17,2.6065,2.6065,2.605,2.605,2
20170601|2017-04-17 09:00,17,2.6065,2.6075,2.593,2.593,6
20170601|2017-04-17 09:30,17,2.5945,2.5945,2.5945,2.5945,3
20170601|2017-04-17 10:00,17,2.5945,2.5945,2.5945,2.5945,5
20170601|2017-04-17 10:30,17,2.593,2.601,2.593,2.601,6
20170601|2017-04-17 11:30,17,2.6005,2.6035,2.6005,2.6035,17
20170601|2017-04-17 12:30,17,2.605,2.605,2.6045,2.6045,4
20170601|2017-04-17 14:00,17,2.6075,2.6075,2.6055,2.6055,2
20170601|2017-04-17 14:30,17,2.604,2.605,2.604,2.605,5
20170601|2017-04-17 18:30,18,2.594,2.596,2.594,2.596,28
20170601|2017-04-17 20:30,18,2.595,2.5955,2.595,2.5955,2
20170601|2017-04-17 22:00,18,2.592,2.592,2.592,2.592,1
20170601|2017-04-18 00:30,18,2.591,2.591,2.58,2.58,6
20170601|2017-04-18 01:30,18,2.565,2.565,2.5605,2.5605,2
20170601|2017-04-18 02:00,18,2.5655,2.5655,2.5655,2.5655,1
20170601|2017-04-18 02:30,18,2.5655,2.5655,2.562,2.562,21
20170601|2017-04-18 03:30,18,2.565,2.565,2.565,2.565,1
20170601|2017-04-18 04:00,18,2.5645,2.565,2.5645,2.565,10
20170601|2017-04-18 04:30,18,2.563,2.563,2.563,2.563,1
20170601|2017-04-18 05:00,18,2.5605,2.561,2.5605,2.561,6
20170601|2017-04-18 05:30,18,2.5555,2.562,2.5555,2.562,22
20170601|2017-04-18 06:00,18,2.562,2.562,2.562,2.562,1
20170601|2017-04-18 06:30,18,2.564,2.564,2.564,2.564,1
20170601|2017-04-18 07:00,18,2.557,2.557,2.557,2.557,2
20170601|2017-04-18 07:30,18,2.562,2.5635,2.562,2.5635,8
20170601|2017-04-18 08:00,18,2.551,2.5515,2.55,2.5515,21
20170601|2017-04-18 08:30,18,2.5475,2.5565,2.547,2.5535,69
20170601|2017-04-18 09:00,18,2.5525,2.5525,2.547,2.547,4
20170601|2017-04-18 09:30,18,2.544,2.544,2.534,2.534,3
20170601|2017-04-18 10:00,18,2.541,2.5425,2.5305,2.5305,4
20170601|2017-04-18 10:30,18,2.526,2.5275,2.5235,2.526,17
20170601|2017-04-18 11:00,18,2.5235,2.5285,2.522,2.5285,4
20170601|2017-04-18 11:30,18,2.528,2.536,2.528,2.5335,5
20170601|2017-04-18 13:30,18,2.5345,2.535,2.534,2.535,21
20170601|2017-04-18 15:00,18,2.5385,2.5385,2.5385,2.5385,10
20170601|2017-04-18 17:30,19,2.5365,2.5365,2.5365,2.5365,1
20170601|2017-04-18 20:30,19,2.549,2.5595,2.549,2.5595,16
20170601|2017-04-18 21:00,19,2.56,2.56,2.56,2.56,1
20170601|2017-04-18 21:30,19,2.558,2.5635,2.558,2.5635,7
20170601|2017-04-18 22:00,19,2.56,2.5625,2.5595,2.5625,13
20170601|2017-04-18 23:30,19,2.557,2.557,2.557,2.557,1
20170601|2017-04-19 00:00,19,2.5575,2.5575,2.556,2.5565,4
20170601|2017-04-19 00:30,19,2.554,2.554,2.554,2.554,1
20170601|2017-04-19 01:00,19,2.5555,2.5555,2.5555,2.5555,5
20170601|2017-04-19 02:00,19,2.557,2.557,2.5565,2.5565,5
20170601|2017-04-19 03:30,19,2.559,2.559,2.559,2.559,6
20170601|2017-04-19 04:00,19,2.5595,2.5615,2.5595,2.5615,6
20170601|2017-04-19 04:30,19,2.5605,2.5605,2.557,2.557,4
20170601|2017-04-19 05:00,19,2.5575,2.5575,2.5515,2.5515,3
20170601|2017-04-19 05:30,19,2.5495,2.5505,2.5495,2.5505,3
20170601|2017-04-19 06:00,19,2.555,2.558,2.555,2.558,51
20170601|2017-04-19 07:00,19,2.549,2.549,2.549,2.549,2
20170601|2017-04-19 08:00,19,2.5615,2.5615,2.56,2.56,2
20170601|2017-04-19 09:00,19,2.5535,2.5545,2.547,2.547,9
20170601|2017-04-19 10:00,19,2.5435,2.5435,2.541,2.541,6
20170601|2017-04-19 10:30,19,2.5365,2.5365,2.5095,2.511,13
20170601|2017-04-19 11:00,19,2.5045,2.511,2.5045,2.511,23
20170601|2017-04-19 11:30,19,2.5225,2.5225,2.52,2.52,8
20170601|2017-04-19 12:00,19,2.538,2.538,2.533,2.5335,5
20170601|2017-04-19 15:00,19,2.5345,2.5345,2.5345,2.5345,1
20170601|2017-04-19 21:00,20,2.526,2.526,2.526,2.526,3
20170601|2017-04-19 22:30,20,2.52,2.52,2.52,2.52,2
20170601|2017-04-20 00:30,20,2.513,2.5235,2.513,2.5235,6
20170601|2017-04-20 01:00,20,2.528,2.5345,2.525,2.5335,9
20170601|2017-04-20 01:30,20,2.5395,2.545,2.539,2.545,8
20170601|2017-04-20 02:30,20,2.5365,2.5365,2.5365,2.5365,1
20170601|2017-04-20 03:30,20,2.555,2.5595,2.555,2.5595,2
20170601|2017-04-20 04:00,20,2.5595,2.5615,2.5585,2.5585,9
20170601|2017-04-20 04:30,20,2.561,2.561,2.561,2.561,1
20170601|2017-04-20 05:30,20,2.5575,2.5575,2.5575,2.5575,1
20170601|2017-04-20 06:00,20,2.555,2.5555,2.555,2.5555,4
20170601|2017-04-20 06:30,20,2.5565,2.5565,2.5565,2.5565,1
20170601|2017-04-20 07:30,20,2.551,2.5515,2.55,2.5515,6
20170601|2017-04-20 08:00,20,2.5555,2.5585,2.551,2.551,9
20170601|2017-04-20 08:30,20,2.544,2.5455,2.541,2.5425,61
20170601|2017-04-20 09:00,20,2.544,2.5515,2.541,2.5515,60
20170601|2017-04-20 09:30,20,2.537,2.537,2.537,2.537,1
20170601|2017-04-20 10:00,20,2.5515,2.5515,2.5515,2.5515,5
20170601|2017-04-20 10:30,20,2.5535,2.5535,2.5455,2.547,20
20170601|2017-04-20 11:00,20,2.5525,2.553,2.5515,2.5515,14
20170601|2017-04-20 11:30,20,2.5495,2.551,2.5495,2.55,5
20170601|2017-04-20 12:00,20,2.551,2.551,2.551,2.551,1
20170601|2017-04-20 12:30,20,2.5545,2.5545,2.5545,2.5545,2
20170601|2017-04-20 13:00,20,2.5535,2.554,2.5535,2.554,7
20170601|2017-04-20 13:30,20,2.554,2.554,2.554,2.554,1
20170601|2017-04-20 14:30,20,2.554,2.554,2.554,2.554,1
20170601|2017-04-20 15:00,20,2.5535,2.5535,2.5535,2.5535,1
20170601|2017-04-20 20:30,21,2.547,2.547,2.545,2.5455,3
20170601|2017-04-20 23:30,21,2.56,2.566,2.56,2.5635,5
20170601|2017-04-21 00:30,21,2.5655,2.572,2.5655,2.571,3
20170601|2017-04-21 01:00,21,2.572,2.572,2.568,2.568,2
20170601|2017-04-21 01:30,21,2.5685,2.5685,2.5665,2.5665,2
20170601|2017-04-21 02:00,21,2.565,2.565,2.565,2.565,1
20170601|2017-04-21 03:00,21,2.556,2.556,2.556,2.556,1
20170601|2017-04-21 03:30,21,2.5575,2.5575,2.5575,2.5575,3
20170601|2017-04-21 04:00,21,2.5555,2.5555,2.5555,2.5555,1
20170601|2017-04-21 04:30,21,2.5525,2.5525,2.5525,2.5525,1
20170601|2017-04-21 05:00,21,2.5525,2.5525,2.5525,2.5525,1
20170601|2017-04-21 05:30,21,2.553,2.553,2.553,2.553,1
20170601|2017-04-21 06:30,21,2.5485,2.5485,2.5485,2.5485,1
20170601|2017-04-21 07:00,21,2.5505,2.5525,2.5505,2.5515,3
20170601|2017-04-21 07:30,21,2.55,2.5515,2.55,2.5515,3
20170601|2017-04-21 08:00,21,2.554,2.554,2.5455,2.5465,9
20170601|2017-04-21 08:30,21,2.5405,2.544,2.54,2.544,3
20170601|2017-04-21 09:00,21,2.5355,2.536,2.5355,2.536,2
20170601|2017-04-21 10:00,21,2.5435,2.547,2.5435,2.547,3
20170601|2017-04-21 10:30,21,2.546,2.546,2.5395,2.5445,15
20170601|2017-04-21 11:00,21,2.546,2.549,2.546,2.549,3
20170601|2017-04-21 11:30,21,2.545,2.5455,2.5435,2.5445,6
20170601|2017-04-21 12:30,21,2.55,2.55,2.55,2.55,1
20170601|2017-04-21 13:00,21,2.55,2.55,2.55,2.55,2
20170601|2017-04-21 13:30,21,2.5495,2.5495,2.5495,2.5495,2
20170601|2017-04-21 14:00,21,2.55,2.55,2.55,2.55,4
20170601|2017-04-21 15:30,21,2.5525,2.5535,2.5515,2.5535,15
20170601|2017-04-23 17:00,24,2.554,2.561,2.554,2.561,11
20170601|2017-04-23 18:00,24,2.5795,2.5795,2.5735,2.5735,2
20170601|2017-04-23 18:30,24,2.5735,2.5735,2.5735,2.5735,2
20170601|2017-04-23 19:00,24,2.569,2.569,2.5625,2.565,4
20170601|2017-04-23 19:30,24,2.566,2.566,2.566,2.566,2
20170601|2017-04-23 20:00,24,2.565,2.565,2.5615,2.5615,3
20170601|2017-04-23 20:30,24,2.5595,2.5595,2.5595,2.5595,2
20170601|2017-04-23 21:00,24,2.559,2.559,2.555,2.555,3
20170601|2017-04-23 22:00,24,2.5595,2.564,2.5595,2.564,5
20170601|2017-04-23 23:30,24,2.565,2.565,2.563,2.563,4
20170601|2017-04-24 00:30,24,2.563,2.564,2.561,2.564,3
20170601|2017-04-24 01:00,24,2.562,2.562,2.562,2.562,1
20170601|2017-04-24 01:30,24,2.562,2.564,2.562,2.564,3
20170601|2017-04-24 02:00,24,2.5645,2.566,2.561,2.561,6
20170601|2017-04-24 02:30,24,2.561,2.564,2.561,2.561,9
20170601|2017-04-24 03:00,24,2.5615,2.5655,2.5615,2.5655,4
20170601|2017-04-24 05:30,24,2.564,2.564,2.564,2.564,1
20170601|2017-04-24 06:30,24,2.554,2.554,2.554,2.554,1
20170601|2017-04-24 07:00,24,2.553,2.553,2.55,2.5525,6
20170601|2017-04-24 07:30,24,2.555,2.5555,2.555,2.555,4
20170601|2017-04-24 08:00,24,2.547,2.547,2.547,2.547,1
20170601|2017-04-24 08:30,24,2.544,2.5475,2.544,2.5475,26
20170601|2017-04-24 09:00,24,2.5475,2.549,2.546,2.5485,15
20170601|2017-04-24 09:30,24,2.554,2.554,2.5465,2.5515,14
20170601|2017-04-24 10:00,24,2.5515,2.559,2.5515,2.556,9
20170601|2017-04-24 10:30,24,2.5565,2.559,2.5565,2.559,2
20170601|2017-04-24 11:00,24,2.5575,2.5575,2.5575,2.5575,13
20170601|2017-04-24 11:30,24,2.559,2.559,2.559,2.559,1
20170601|2017-04-24 12:00,24,2.56,2.562,2.5595,2.562,6
20170601|2017-04-24 12:30,24,2.5605,2.5605,2.5605,2.5605,3
20170601|2017-04-24 13:00,24,2.561,2.561,2.561,2.561,1
20170601|2017-04-24 13:30,24,2.563,2.563,2.5625,2.5625,4
20170601|2017-04-24 14:30,24,2.563,2.563,2.563,2.563,1
20170601|2017-04-24 15:30,24,2.5625,2.5625,2.5625,2.5625,1
20170601|2017-04-24 18:30,25,2.5595,2.56,2.5595,2.56,8
20170601|2017-04-24 20:00,25,2.5555,2.5555,2.5555,2.5555,1
20170601|2017-04-24 20:30,25,2.561,2.561,2.561,2.561,2
20170601|2017-04-24 21:00,25,2.5655,2.5655,2.5655,2.5655,2
20170601|2017-04-24 21:30,25,2.57,2.585,2.57,2.579,10
20170601|2017-04-24 22:00,25,2.581,2.5825,2.581,2.5825,4
20170601|2017-04-25 00:30,25,2.576,2.576,2.576,2.576,1
20170601|2017-04-25 01:00,25,2.5715,2.5715,2.5715,2.5715,2
20170601|2017-04-25 01:30,25,2.5715,2.5715,2.571,2.571,2
20170601|2017-04-25 02:00,25,2.574,2.577,2.574,2.577,13
20170601|2017-04-25 03:00,25,2.58,2.58,2.58,2.58,3
20170601|2017-04-25 03:30,25,2.581,2.583,2.581,2.583,23
20170601|2017-04-25 04:00,25,2.58,2.58,2.58,2.58,1
20170601|2017-04-25 05:00,25,2.579,2.58,2.5785,2.58,7
20170601|2017-04-25 06:30,25,2.578,2.578,2.578,2.578,5
20170601|2017-04-25 07:00,25,2.578,2.5935,2.578,2.593,21
20170601|2017-04-25 07:30,25,2.593,2.593,2.59,2.59,5
20170601|2017-04-25 08:00,25,2.58,2.581,2.5735,2.5775,34
20170601|2017-04-25 08:30,25,2.5755,2.5805,2.5755,2.578,11
20170601|2017-04-25 09:00,25,2.577,2.5885,2.577,2.587,21
20170601|2017-04-25 09:30,25,2.587,2.587,2.583,2.583,6
20170601|2017-04-25 10:00,25,2.578,2.583,2.578,2.583,3
20170601|2017-04-25 10:30,25,2.5815,2.5815,2.5815,2.5815,2
20170601|2017-04-25 11:00,25,2.5825,2.584,2.5825,2.5825,33
20170601|2017-04-25 11:30,25,2.583,2.586,2.582,2.586,18
20170601|2017-04-25 12:00,25,2.5855,2.5855,2.5855,2.5855,1
20170601|2017-04-25 13:00,25,2.5915,2.5915,2.5895,2.5905,3
20170601|2017-04-25 13:30,25,2.5925,2.5945,2.5925,2.5945,6
20170601|2017-04-25 14:00,25,2.5945,2.5995,2.5945,2.5995,4
20170601|2017-04-25 14:30,25,2.595,2.595,2.595,2.595,1
20170601|2017-04-25 15:00,25,2.5965,2.5965,2.5965,2.5965,1
20170601|2017-04-25 18:00,26,2.586,2.587,2.586,2.5865,15
20170601|2017-04-25 18:30,26,2.587,2.587,2.587,2.587,1
20170601|2017-04-25 19:00,26,2.585,2.585,2.585,2.585,1
20170601|2017-04-25 19:30,26,2.585,2.5865,2.585,2.5865,5
20170601|2017-04-25 20:00,26,2.5855,2.5855,2.5855,2.5855,2
20170601|2017-04-25 20:30,26,2.5885,2.5885,2.5855,2.5855,3
20170601|2017-04-25 21:00,26,2.5855,2.5865,2.5855,2.586,6
20170601|2017-04-25 21:30,26,2.586,2.5865,2.586,2.5865,10
20170601|2017-04-25 22:30,26,2.593,2.593,2.593,2.593,1
20170601|2017-04-25 23:30,26,2.5965,2.5965,2.5955,2.5955,2
20170601|2017-04-26 00:00,26,2.596,2.596,2.5955,2.5955,2
20170601|2017-04-26 00:30,26,2.5975,2.5975,2.5945,2.5945,5
20170601|2017-04-26 01:00,26,2.5945,2.595,2.593,2.593,4
20170601|2017-04-26 01:30,26,2.5895,2.5895,2.583,2.583,4
20170601|2017-04-26 02:00,26,2.5855,2.5855,2.58,2.5815,18
20170601|2017-04-26 02:30,26,2.583,2.583,2.583,2.583,1
20170601|2017-04-26 03:00,26,2.587,2.587,2.581,2.581,4
20170601|2017-04-26 03:30,26,2.5825,2.583,2.581,2.581,3
20170601|2017-04-26 04:30,26,2.5835,2.5835,2.5835,2.5835,1
20170601|2017-04-26 05:00,26,2.5815,2.582,2.5815,2.582,20
20170601|2017-04-26 05:30,26,2.5815,2.5815,2.5815,2.5815,1
20170601|2017-04-26 06:00,26,2.584,2.5855,2.584,2.5855,3
20170601|2017-04-26 06:30,26,2.585,2.588,2.5845,2.588,4
20170601|2017-04-26 07:00,26,2.587,2.5885,2.587,2.5885,5
20170601|2017-04-26 07:30,26,2.59,2.5945,2.59,2.593,74
20170601|2017-04-26 08:00,26,2.59,2.594,2.5895,2.59,26
20170601|2017-04-26 08:30,26,2.592,2.5965,2.5915,2.5965,14
20170601|2017-04-26 09:00,26,2.594,2.5955,2.594,2.5955,6
20170601|2017-04-26 09:30,26,2.5975,2.602,2.59,2.59,18
20170601|2017-04-26 10:00,26,2.587,2.5905,2.5845,2.59,44
20170601|2017-04-26 10:30,26,2.586,2.5885,2.5845,2.5885,19
20170601|2017-04-26 11:00,26,2.589,2.59,2.5885,2.589,17
20170601|2017-04-26 11:30,26,2.5905,2.5945,2.5905,2.5945,38
20170601|2017-04-26 12:00,26,2.5935,2.5935,2.5935,2.5935,1
20170601|2017-04-26 12:30,26,2.597,2.6,2.597,2.6,8
20170601|2017-04-26 13:00,26,2.6005,2.6005,2.5985,2.5985,2
20170601|2017-04-26 13:30,26,2.602,2.602,2.602,2.602,1
20170601|2017-04-26 14:00,26,2.601,2.601,2.601,2.601,1
20170601|2017-04-26 14:30,26,2.601,2.601,2.599,2.599,6
20170601|2017-04-26 15:30,26,2.5985,2.5985,2.5985,2.5985,1
20170601|2017-04-26 17:00,27,2.595,2.595,2.595,2.595,1
20170601|2017-04-26 18:30,27,2.592,2.5925,2.592,2.5925,2
20170601|2017-04-26 19:00,27,2.5915,2.5915,2.5915,2.5915,1
20170601|2017-04-26 20:00,27,2.5915,2.5915,2.59,2.5915,4
20170601|2017-04-26 20:30,27,2.588,2.588,2.584,2.584,11
20170601|2017-04-26 21:00,27,2.584,2.5865,2.584,2.5865,3
20170601|2017-04-26 22:00,27,2.5855,2.5885,2.5855,2.588,11
20170601|2017-04-26 22:30,27,2.587,2.587,2.587,2.587,3
20170601|2017-04-27 00:30,27,2.586,2.586,2.586,2.586,2
20170601|2017-04-27 01:00,27,2.5875,2.5875,2.5875,2.5875,2
20170601|2017-04-27 02:00,27,2.588,2.588,2.5875,2.588,3
20170601|2017-04-27 03:00,27,2.592,2.593,2.5905,2.593,7
20170601|2017-04-27 03:30,27,2.593,2.593,2.593,2.593,1
20170601|2017-04-27 04:30,27,2.5915,2.5915,2.5905,2.5905,20
20170601|2017-04-27 05:30,27,2.5895,2.5895,2.5895,2.5895,1
20170601|2017-04-27 06:00,27,2.5915,2.592,2.5915,2.5915,12
20170601|2017-04-27 06:30,27,2.592,2.592,2.587,2.587,19
20170601|2017-04-27 07:00,27,2.5865,2.5915,2.586,2.5915,25
20170601|2017-04-27 07:30,27,2.5915,2.5915,2.5915,2.5915,1
20170601|2017-04-27 08:00,27,2.5915,2.5915,2.5885,2.59,32
20170601|2017-04-27 08:30,27,2.591,2.592,2.5905,2.592,35
20170601|2017-04-27 09:00,27,2.59,2.59,2.5665,2.5685,50
20170601|2017-04-27 09:30,27,2.5705,2.5705,2.5625,2.563,19
20170601|2017-04-27 10:00,27,2.5655,2.5755,2.5655,2.5755,7
20170601|2017-04-27 10:30,27,2.576,2.579,2.576,2.579,3
20170601|2017-04-27 11:00,27,2.5785,2.584,2.5785,2.584,6
20170601|2017-04-27 11:30,27,2.5875,2.5885,2.586,2.587,14
20170601|2017-04-27 12:00,27,2.5865,2.5865,2.584,2.584,31
20170601|2017-04-27 12:30,27,2.587,2.587,2.587,2.587,1
20170601|2017-04-27 13:00,27,2.5885,2.5885,2.5885,2.5885,2
20170601|2017-04-27 14:00,27,2.588,2.59,2.588,2.5885,4
20170601|2017-04-27 14:30,27,2.5905,2.5905,2.5885,2.5885,2
20170601|2017-04-27 15:00,27,2.5925,2.5925,2.5925,2.5925,1
20170601|2017-04-27 17:00,28,2.592,2.592,2.5895,2.5895,11
20170601|2017-04-27 18:00,28,2.5905,2.591,2.5905,2.591,31
20170601|2017-04-27 18:30,28,2.5885,2.5885,2.5885,2.5885,1
20170601|2017-04-27 19:30,28,2.589,2.589,2.589,2.589,2
20170601|2017-04-27 20:00,28,2.591,2.591,2.59,2.59,3
20170601|2017-04-27 20:30,28,2.589,2.589,2.589,2.589,2
20170601|2017-04-27 21:00,28,2.589,2.589,2.5875,2.5875,2
20170601|2017-04-27 21:30,28,2.5885,2.5885,2.5885,2.5885,1
20170601|2017-04-27 22:00,28,2.583,2.5855,2.583,2.5855,3
20170601|2017-04-27 23:30,28,2.5905,2.5905,2.5905,2.5905,1
20170601|2017-04-28 00:00,28,2.591,2.591,2.591,2.591,1
20170601|2017-04-28 01:00,28,2.589,2.589,2.589,2.589,2
20170601|2017-04-28 01:30,28,2.589,2.589,2.589,2.589,23
20170601|2017-04-28 03:00,28,2.5925,2.5925,2.5925,2.5925,1
20170601|2017-04-28 03:30,28,2.591,2.591,2.591,2.591,1
20170601|2017-04-28 04:00,28,2.5935,2.5935,2.593,2.593,7
20170601|2017-04-28 04:30,28,2.5875,2.5875,2.5855,2.5855,6
20170601|2017-04-28 05:00,28,2.5865,2.587,2.5865,2.587,6
20170601|2017-04-28 05:30,28,2.5885,2.59,2.5885,2.59,2
20170601|2017-04-28 06:00,28,2.589,2.589,2.589,2.589,1
20170601|2017-04-28 06:30,28,2.588,2.5885,2.588,2.5885,3
20170601|2017-04-28 07:00,28,2.5945,2.5945,2.5945,2.5945,1
20170601|2017-04-28 07:30,28,2.596,2.5965,2.5915,2.5915,12
20170601|2017-04-28 08:00,28,2.59,2.599,2.59,2.599,2
20170601|2017-04-28 08:30,28,2.6075,2.61,2.5995,2.5995,13
20170601|2017-04-28 09:00,28,2.603,2.605,2.602,2.602,6
20170601|2017-04-28 09:30,28,2.5985,2.6,2.5985,2.6,5
20170601|2017-04-28 10:00,28,2.6065,2.6075,2.603,2.605,7
20170601|2017-04-28 10:30,28,2.6055,2.607,2.6025,2.6025,5
20170601|2017-04-28 11:00,28,2.6025,2.606,2.6025,2.6055,11
20170601|2017-04-28 11:30,28,2.604,2.6045,2.602,2.6025,9
20170601|2017-04-28 12:00,28,2.6005,2.6005,2.5995,2.5995,2
20170601|2017-04-28 12:30,28,2.6005,2.601,2.6005,2.601,19
20170601|2017-04-28 13:00,28,2.6025,2.6025,2.6025,2.6025,10
20170601|2017-04-28 14:00,28,2.6025,2.6025,2.6025,2.6025,1
20170601|2017-04-28 14:30,28,2.603,2.603,2.603,2.603,4
20170601|2017-04-28 15:00,28,2.603,2.603,2.603,2.603,2
20170601|2017-04-28 15:30,28,2.6065,2.608,2.6065,2.608,7
20170601|2017-04-30 17:00,1,2.6,2.6,2.5975,2.5975,3
20170601|2017-04-30 18:00,1,2.5995,2.5995,2.5995,2.5995,1
20170601|2017-04-30 19:30,1,2.5965,2.5965,2.5965,2.5965,2
20170601|2017-04-30 20:30,1,2.594,2.5955,2.594,2.5955,4
20170601|2017-04-30 21:00,1,2.594,2.594,2.594,2.594,1
20170601|2017-04-30 22:30,1,2.5935,2.5935,2.5935,2.5935,2
20170601|2017-05-01 00:00,1,2.592,2.592,2.5905,2.5905,2
20170601|2017-05-01 04:30,1,2.594,2.594,2.594,2.594,1
20170601|2017-05-01 06:30,1,2.5965,2.5965,2.5965,2.5965,1
20170601|2017-05-01 07:00,1,2.5985,2.6,2.5985,2.6,3
20170601|2017-05-01 07:30,1,2.6055,2.6085,2.6055,2.6085,4
20170601|2017-05-01 08:30,1,2.62,2.6745,2.62,2.6715,71
20170601|2017-05-01 09:00,1,2.668,2.668,2.6555,2.6555,12
20170601|2017-05-01 09:30,1,2.6615,2.663,2.6565,2.6565,6
20170601|2017-05-01 10:00,1,2.654,2.654,2.652,2.6535,5
20170601|2017-05-01 10:30,1,2.651,2.6535,2.651,2.6525,6
20170601|2017-05-01 11:00,1,2.653,2.653,2.653,2.653,1
20170601|2017-05-01 11:30,1,2.6575,2.6575,2.656,2.6565,4
20170601|2017-05-01 12:00,1,2.6545,2.6545,2.6545,2.6545,1
20170601|2017-05-01 12:30,1,2.655,2.655,2.655,2.655,1
20170601|2017-05-01 14:30,1,2.658,2.658,2.658,2.658,1
20170601|2017-05-01 15:00,1,2.658,2.658,2.658,2.658,2
20170601|2017-05-01 17:00,2,2.655,2.655,2.655,2.655,1
20170601|2017-05-01 18:30,2,2.648,2.65,2.648,2.65,3
20170601|2017-05-01 19:00,2,2.647,2.647,2.633,2.636,64
20170601|2017-05-01 20:30,2,2.628,2.63,2.628,2.63,3
20170601|2017-05-01 21:30,2,2.623,2.623,2.623,2.623,1
20170601|2017-05-01 22:00,2,2.624,2.624,2.62,2.62,4
20170601|2017-05-01 23:30,2,2.624,2.624,2.624,2.624,1
20170601|2017-05-02 00:00,2,2.623,2.623,2.623,2.623,1
20170601|2017-05-02 00:30,2,2.6205,2.6225,2.6195,2.6225,4
20170601|2017-05-02 01:00,2,2.6195,2.6195,2.6195,2.6195,10
20170601|2017-05-02 01:30,2,2.6195,2.6195,2.6195,2.6195,1
20170601|2017-05-02 02:00,2,2.623,2.623,2.623,2.623,2
20170601|2017-05-02 02:30,2,2.6215,2.627,2.6215,2.627,4
20170601|2017-05-02 03:00,2,2.627,2.6315,2.616,2.6175,24
20170601|2017-05-02 03:30,2,2.62,2.6205,2.62,2.6205,18
20170601|2017-05-02 04:00,2,2.62,2.62,2.62,2.62,1
20170601|2017-05-02 04:30,2,2.621,2.621,2.621,2.621,3
20170601|2017-05-02 05:00,2,2.6215,2.6215,2.6215,2.6215,2
20170601|2017-05-02 05:30,2,2.6195,2.62,2.6195,2.62,2
20170601|2017-05-02 06:30,2,2.624,2.624,2.621,2.6215,8
20170601|2017-05-02 07:00,2,2.6245,2.628,2.6245,2.6255,25
20170601|2017-05-02 08:00,2,2.6245,2.6245,2.624,2.624,2
20170601|2017-05-02 08:30,2,2.6285,2.6285,2.6285,2.6285,1
20170601|2017-05-02 09:00,2,2.6305,2.6305,2.6285,2.6285,3
20170601|2017-05-02 09:30,2,2.6285,2.6285,2.6285,2.6285,1
20170601|2017-05-02 10:00,2,2.6285,2.6285,2.6285,2.6285,2
20170601|2017-05-02 10:30,2,2.6285,2.629,2.6285,2.629,5
20170601|2017-05-02 11:00,2,2.63,2.63,2.6285,2.6285,12
20170601|2017-05-02 12:00,2,2.632,2.632,2.632,2.632,3
20170601|2017-05-02 13:30,2,2.634,2.634,2.634,2.634,2
20170601|2017-05-02 14:00,2,2.6335,2.6335,2.6325,2.6325,2
20170601|2017-05-02 15:00,2,2.6325,2.6325,2.6325,2.6325,1
20170601|2017-05-02 15:30,2,2.6345,2.6345,2.6345,2.6345,1
20170601|2017-05-02 17:30,3,2.6255,2.6255,2.6255,2.6255,3
20170601|2017-05-02 18:00,3,2.626,2.626,2.626,2.626,1
20170601|2017-05-02 19:30,3,2.6235,2.625,2.6235,2.625,2
20170601|2017-05-02 20:00,3,2.618,2.618,2.613,2.613,4
20170601|2017-05-02 20:30,3,2.6135,2.6135,2.6135,2.6135,1
20170601|2017-05-02 21:30,3,2.6105,2.611,2.6105,2.611,2
20170601|2017-05-02 22:00,3,2.609,2.609,2.607,2.607,4
20170601|2017-05-02 23:00,3,2.608,2.608,2.608,2.608,1
20170601|2017-05-02 23:30,3,2.6065,2.6075,2.6065,2.6075,4
20170601|2017-05-03 00:00,3,2.608,2.608,2.608,2.608,1
20170601|2017-05-03 00:30,3,2.609,2.612,2.609,2.612,3
20170601|2017-05-03 01:00,3,2.6115,2.6115,2.6105,2.6105,50
20170601|2017-05-03 01:30,3,2.6075,2.6075,2.6075,2.6075,2
20170601|2017-05-03 02:00,3,2.609,2.609,2.607,2.607,3
20170601|2017-05-03 02:30,3,2.602,2.602,2.582,2.583,18
20170601|2017-05-03 03:00,3,2.5805,2.581,2.567,2.567,12
20170601|2017-05-03 03:30,3,2.5685,2.5685,2.5685,2.5685,1
20170601|2017-05-03 04:00,3,2.57,2.5735,2.57,2.5735,3
20170601|2017-05-03 04:30,3,2.5745,2.5745,2.574,2.574,2
20170601|2017-05-03 05:00,3,2.573,2.573,2.573,2.573,1
20170601|2017-05-03 05:30,3,2.567,2.567,2.567,2.567,3
20170601|2017-05-03 06:00,3,2.566,2.5675,2.566,2.5675,2
20170601|2017-05-03 06:30,3,2.571,2.571,2.571,2.571,2
20170601|2017-05-03 07:00,3,2.565,2.567,2.5505,2.5505,10
20170601|2017-05-03 07:30,3,2.5505,2.5565,2.5495,2.5565,6
20170601|2017-05-03 08:00,3,2.563,2.5635,2.553,2.553,5
20170601|2017-05-03 08:30,3,2.5585,2.5585,2.5525,2.5525,21
20170601|2017-05-03 09:00,3,2.551,2.5515,2.548,2.5515,5
20170601|2017-05-03 09:30,3,2.5515,2.5515,2.536,2.54,20
20170601|2017-05-03 10:00,3,2.5375,2.539,2.5375,2.5385,8
20170601|2017-05-03 10:30,3,2.544,2.544,2.538,2.538,5
20170601|2017-05-03 11:00,3,2.54,2.54,2.5395,2.5395,18
20170601|2017-05-03 11:30,3,2.5385,2.5415,2.5385,2.5415,3
20170601|2017-05-03 12:30,3,2.535,2.535,2.5335,2.5335,4
20170601|2017-05-03 13:00,3,2.5355,2.5355,2.5315,2.5315,2
20170601|2017-05-03 13:30,3,2.5175,2.5195,2.5175,2.5195,15
20170601|2017-05-03 14:00,3,2.5215,2.5215,2.5215,2.5215,1
20170601|2017-05-03 14:30,3,2.512,2.512,2.512,2.512,3
20170601|2017-05-03 15:00,3,2.512,2.5125,2.5115,2.5125,7
20170601|2017-05-03 17:00,4,2.517,2.5185,2.516,2.5185,3
20170601|2017-05-03 17:30,4,2.537,2.537,2.499,2.5125,5
20170601|2017-05-03 18:00,4,2.517,2.517,2.517,2.517,1
20170601|2017-05-03 18:30,4,2.52,2.52,2.52,2.52,2
20170601|2017-05-03 19:00,4,2.5255,2.5255,2.5255,2.5255,1
20170601|2017-05-03 20:00,4,2.5325,2.537,2.5325,2.537,4
20170601|2017-05-03 20:30,4,2.528,2.528,2.528,2.528,1
20170601|2017-05-03 21:30,4,2.531,2.531,2.531,2.531,1
20170601|2017-05-03 22:00,4,2.534,2.535,2.534,2.535,3
20170601|2017-05-04 00:00,4,2.531,2.5325,2.5305,2.5325,16
20170601|2017-05-04 00:30,4,2.5335,2.5335,2.528,2.528,2
20170601|2017-05-04 01:00,4,2.524,2.524,2.5235,2.5235,3
20170601|2017-05-04 01:30,4,2.514,2.514,2.514,2.514,1
20170601|2017-05-04 02:00,4,2.521,2.524,2.521,2.524,5
20170601|2017-05-04 02:30,4,2.524,2.525,2.5205,2.5205,7
20170601|2017-05-04 03:00,4,2.522,2.522,2.5165,2.5165,3
20170601|2017-05-04 03:30,4,2.5215,2.5215,2.5215,2.5215,1
20170601|2017-05-04 04:00,4,2.525,2.525,2.525,2.525,1
20170601|2017-05-04 05:00,4,2.5245,2.5245,2.5245,2.5245,4
20170601|2017-05-04 05:30,4,2.523,2.523,2.523,2.523,1
20170601|2017-05-04 06:00,4,2.522,2.522,2.522,2.522,1
20170601|2017-05-04 06:30,4,2.5215,2.5215,2.521,2.521,3
20170601|2017-05-04 07:00,4,2.5165,2.5165,2.5085,2.511,7
20170601|2017-05-04 07:30,4,2.5085,2.5085,2.496,2.5045,101
20170601|2017-05-04 08:00,4,2.505,2.505,2.4975,2.4985,14
20170601|2017-05-04 08:30,4,2.497,2.497,2.4905,2.495,88
20170601|2017-05-04 09:00,4,2.493,2.503,2.4905,2.503,14
20170601|2017-05-04 09:30,4,2.504,2.5065,2.499,2.5045,12
20170601|2017-05-04 10:00,4,2.499,2.503,2.4975,2.4985,12
20170601|2017-05-04 10:30,4,2.505,2.5085,2.5025,2.5085,9
20170601|2017-05-04 11:30,4,2.5075,2.5075,2.5075,2.5075,15
20170601|2017-05-04 12:00,4,2.507,2.507,2.505,2.505,7
20170601|2017-05-04 13:30,4,2.5075,2.5075,2.5075,2.5075,1
20170601|2017-05-04 14:30,4,2.508,2.508,2.508,2.508,1
20170601|2017-05-04 15:30,4,2.511,2.511,2.508,2.508,2
20170601|2017-05-04 17:00,5,2.505,2.505,2.505,2.505,1
20170601|2017-05-04 17:30,5,2.5095,2.5095,2.5095,2.5095,2
20170601|2017-05-04 20:00,5,2.5035,2.513,2.5035,2.513,5
20170601|2017-05-04 20:30,5,2.5175,2.5175,2.5155,2.5155,3
20170601|2017-05-04 21:00,5,2.5125,2.5125,2.5125,2.5125,2
20170601|2017-05-04 22:00,5,2.5085,2.5085,2.5075,2.5075,4
20170601|2017-05-04 22:30,5,2.5075,2.5075,2.4995,2.502,7
20170601|2017-05-04 23:00,5,2.5025,2.5045,2.5025,2.5045,5
20170601|2017-05-05 00:00,5,2.503,2.5035,2.503,2.5035,7
20170601|2017-05-05 00:30,5,2.5,2.514,2.5,2.514,7
20170601|2017-05-05 01:00,5,2.5105,2.5105,2.5105,2.5105,1
20170601|2017-05-05 01:30,5,2.5105,2.5105,2.505,2.505,3
20170601|2017-05-05 02:00,5,2.51,2.51,2.51,2.51,1
20170601|2017-05-05 02:30,5,2.5125,2.5125,2.5125,2.5125,2
20170601|2017-05-05 03:00,5,2.5145,2.517,2.513,2.517,7
20170601|2017-05-05 03:30,5,2.518,2.518,2.518,2.518,1
20170601|2017-05-05 04:30,5,2.5195,2.5195,2.5195,2.5195,1
20170601|2017-05-05 06:00,5,2.512,2.512,2.512,2.512,1
20170601|2017-05-05 07:00,5,2.506,2.506,2.506,2.506,2
20170601|2017-05-05 07:30,5,2.503,2.504,2.5025,2.504,6
20170601|2017-05-05 08:00,5,2.503,2.5145,2.5005,2.5005,25
20170601|2017-05-05 08:30,5,2.5055,2.5055,2.5045,2.5045,2
20170601|2017-05-05 09:00,5,2.508,2.513,2.5075,2.513,5
20170601|2017-05-05 09:30,5,2.5195,2.5235,2.5195,2.5235,8
20170601|2017-05-05 10:00,5,2.5245,2.525,2.5245,2.525,5
20170601|2017-05-05 10:30,5,2.5235,2.5235,2.5235,2.5235,1
20170601|2017-05-05 11:00,5,2.5235,2.5235,2.5235,2.5235,2
20170601|2017-05-05 11:30,5,2.524,2.524,2.524,2.524,22
20170601|2017-05-05 12:00,5,2.524,2.524,2.524,2.524,1
20170601|2017-05-05 14:30,5,2.531,2.531,2.531,2.531,3
20170601|2017-05-05 15:30,5,2.5335,2.5335,2.533,2.533,4
20170601|2017-05-07 19:00,8,2.5355,2.5355,2.5355,2.5355,1
20170601|2017-05-07 19:30,8,2.5335,2.5335,2.5335,2.5335,1
20170601|2017-05-07 20:00,8,2.5155,2.5155,2.51,2.51,4
20170601|2017-05-07 20:30,8,2.5075,2.5075,2.4995,2.501,10
20170601|2017-05-07 21:00,8,2.5005,2.5015,2.5005,2.5015,6
20170601|2017-05-07 21:30,8,2.5045,2.508,2.5045,2.5045,9
20170601|2017-05-07 22:00,8,2.501,2.5015,2.501,2.5015,3
20170601|2017-05-08 00:00,8,2.501,2.501,2.501,2.501,1
20170601|2017-05-08 00:30,8,2.493,2.499,2.493,2.499,5
20170601|2017-05-08 01:00,8,2.5045,2.5045,2.5045,2.5045,2
20170601|2017-05-08 01:30,8,2.498,2.504,2.49,2.4905,6
20170601|2017-05-08 02:00,8,2.4915,2.4915,2.488,2.488,3
20170601|2017-05-08 03:30,8,2.492,2.492,2.492,2.492,2
20170601|2017-05-08 05:00,8,2.486,2.486,2.4845,2.4845,11
20170601|2017-05-08 05:30,8,2.483,2.483,2.481,2.481,7
20170601|2017-05-08 06:00,8,2.484,2.486,2.484,2.486,21
20170601|2017-05-08 06:30,8,2.4835,2.4835,2.483,2.483,21
20170601|2017-05-08 07:00,8,2.483,2.4875,2.483,2.4875,3
20170601|2017-05-08 07:30,8,2.487,2.487,2.48,2.48,3
20170601|2017-05-08 08:00,8,2.48,2.4845,2.48,2.4845,3
20170601|2017-05-08 08:30,8,2.474,2.478,2.47,2.4775,17
20170601|2017-05-08 09:00,8,2.477,2.4895,2.477,2.4855,27
20170601|2017-05-08 09:30,8,2.4845,2.4885,2.483,2.4885,5
20170601|2017-05-08 10:00,8,2.491,2.491,2.4855,2.4855,6
20170601|2017-05-08 10:30,8,2.4805,2.4805,2.4795,2.48,4
20170601|2017-05-08 11:00,8,2.481,2.481,2.481,2.481,11
20170601|2017-05-08 11:30,8,2.49,2.49,2.4895,2.4895,2
20170601|2017-05-08 12:00,8,2.49,2.4905,2.4875,2.4875,9
20170601|2017-05-08 12:30,8,2.4885,2.4885,2.4865,2.4865,3
20170601|2017-05-08 13:00,8,2.487,2.487,2.486,2.486,7
20170601|2017-05-08 14:00,8,2.4875,2.4875,2.4875,2.4875,1
20170601|2017-05-08 14:30,8,2.487,2.487,2.487,2.487,2
20170601|2017-05-08 15:00,8,2.4875,2.4875,2.4875,2.4875,1
20170601|2017-05-08 19:00,9,2.49,2.49,2.49,2.49,1
20170601|2017-05-08 19:30,9,2.4935,2.4935,2.4935,2.4935,1
20170601|2017-05-08 20:00,9,2.4925,2.4925,2.4925,2.4925,1
20170601|2017-05-09 01:00,9,2.4845,2.4845,2.4845,2.4845,1
20170601|2017-05-09 01:30,9,2.487,2.487,2.487,2.487,1
20170601|2017-05-09 02:30,9,2.489,2.4925,2.489,2.4925,3
20170601|2017-05-09 03:00,9,2.492,2.492,2.492,2.492,1
20170601|2017-05-09 04:30,9,2.493,2.493,2.493,2.493,4
20170601|2017-05-09 05:30,9,2.4915,2.492,2.4915,2.492,16
20170601|2017-05-09 06:30,9,2.495,2.495,2.495,2.495,1
20170601|2017-05-09 07:00,9,2.493,2.493,2.493,2.493,2
20170601|2017-05-09 07:30,9,2.4915,2.4945,2.4915,2.4945,4
20170601|2017-05-09 08:00,9,2.4925,2.505,2.4925,2.504,14
20170601|2017-05-09 08:30,9,2.499,2.499,2.498,2.498,3
20170601|2017-05-09 09:00,9,2.5015,2.5015,2.4995,2.5005,5
20170601|2017-05-09 09:30,9,2.5025,2.5105,2.5025,2.506,9
20170601|2017-05-09 10:00,9,2.5055,2.5055,2.501,2.501,12
20170601|2017-05-09 10:30,9,2.4985,2.4985,2.494,2.495,9
20170601|2017-05-09 11:00,9,2.4965,2.4975,2.496,2.4965,17
20170601|2017-05-09 11:30,9,2.497,2.497,2.4935,2.4935,4
20170601|2017-05-09 12:00,9,2.4935,2.4935,2.4915,2.492,8
20170601|2017-05-09 12:30,9,2.4925,2.4925,2.4925,2.4925,1
20170601|2017-05-09 13:00,9,2.4935,2.4935,2.4935,2.4935,2
20170601|2017-05-09 13:30,9,2.491,2.491,2.491,2.491,1
20170601|2017-05-09 14:30,9,2.492,2.492,2.491,2.491,3
20170601|2017-05-09 15:00,9,2.493,2.493,2.4915,2.4915,2
20170601|2017-05-09 15:30,9,2.4915,2.4915,2.4915,2.4915,1
20170601|2017-05-09 23:00,10,2.4965,2.4965,2.4965,2.4965,1
20170601|2017-05-10 00:30,10,2.4895,2.4895,2.4895,2.4895,2
20170601|2017-05-10 01:30,10,2.494,2.494,2.494,2.494,1
20170601|2017-05-10 02:30,10,2.485,2.485,2.4805,2.484,9
20170601|2017-05-10 03:00,10,2.4835,2.4865,2.4835,2.4865,2
20170601|2017-05-10 03:30,10,2.488,2.4895,2.486,2.488,7
20170601|2017-05-10 06:00,10,2.5,2.5015,2.5,2.5015,3
20170601|2017-05-10 07:00,10,2.498,2.498,2.498,2.498,1
20170601|2017-05-10 07:30,10,2.498,2.498,2.498,2.498,1
20170601|2017-05-10 08:00,10,2.504,2.504,2.494,2.494,11
20170601|2017-05-10 08:30,10,2.49,2.491,2.489,2.491,7
20170601|2017-05-10 09:00,10,2.493,2.493,2.4875,2.488,4
20170601|2017-05-10 09:30,10,2.491,2.4945,2.491,2.4945,3
20170601|2017-05-10 10:00,10,2.4925,2.4925,2.4845,2.486,15
20170601|2017-05-10 10:30,10,2.484,2.488,2.484,2.488,6
20170601|2017-05-10 11:00,10,2.488,2.49,2.488,2.4895,19
20170601|2017-05-10 11:30,10,2.49,2.492,2.49,2.492,4
20170601|2017-05-10 12:00,10,2.493,2.4935,2.491,2.491,24
20170601|2017-05-10 13:00,10,2.491,2.491,2.491,2.491,4
20170601|2017-05-10 14:00,10,2.492,2.492,2.492,2.492,2
20170601|2017-05-10 14:30,10,2.4905,2.491,2.4905,2.491,2
20170601|2017-05-10 19:00,11,2.4945,2.4945,2.4945,2.4945,3
20170601|2017-05-10 19:30,11,2.493,2.493,2.493,2.493,2
20170601|2017-05-10 20:00,11,2.491,2.491,2.491,2.491,1
20170601|2017-05-10 20:30,11,2.499,2.4995,2.499,2.4995,3
20170601|2017-05-10 21:00,11,2.498,2.4995,2.497,2.4995,4
20170601|2017-05-10 21:30,11,2.498,2.498,2.498,2.498,2
20170601|2017-05-11 00:30,11,2.4985,2.4985,2.4985,2.4985,1
20170601|2017-05-11 01:00,11,2.5015,2.5015,2.5015,2.5015,2
20170601|2017-05-11 01:30,11,2.516,2.516,2.516,2.516,1
20170601|2017-05-11 02:00,11,2.5145,2.5145,2.5145,2.5145,1
20170601|2017-05-11 02:30,11,2.5135,2.5135,2.5135,2.5135,1
20170601|2017-05-11 03:00,11,2.535,2.541,2.535,2.541,2
20170601|2017-05-11 03:30,11,2.538,2.538,2.5375,2.5375,7
20170601|2017-05-11 04:30,11,2.535,2.535,2.535,2.535,1
20170601|2017-05-11 05:00,11,2.5325,2.5355,2.5325,2.534,42
20170601|2017-05-11 05:30,11,2.535,2.538,2.535,2.537,10
20170601|2017-05-11 06:00,11,2.5385,2.5385,2.5385,2.5385,1
20170601|2017-05-11 06:30,11,2.5355,2.5355,2.5355,2.5355,1
20170601|2017-05-11 07:00,11,2.5375,2.538,2.5365,2.5365,10
20170601|2017-05-11 07:30,11,2.535,2.535,2.535,2.535,1
20170601|2017-05-11 08:00,11,2.5335,2.5335,2.5175,2.5175,9
20170601|2017-05-11 08:30,11,2.5165,2.5165,2.4975,2.503,25
20170601|2017-05-11 09:00,11,2.504,2.5075,2.5035,2.506,29
20170601|2017-05-11 09:30,11,2.506,2.5075,2.506,2.506,5
20170601|2017-05-11 10:00,11,2.5035,2.5035,2.5035,2.5035,1
20170601|2017-05-11 10:30,11,2.507,2.507,2.506,2.5065,3
20170601|2017-05-11 11:00,11,2.5045,2.5045,2.5045,2.5045,11
20170601|2017-05-11 11:30,11,2.5005,2.504,2.5005,2.504,5
20170601|2017-05-11 12:30,11,2.504,2.504,2.504,2.504,1
20170601|2017-05-11 13:00,11,2.505,2.505,2.505,2.505,2
20170601|2017-05-11 14:00,11,2.5025,2.5025,2.5025,2.5025,2
20170601|2017-05-11 15:30,11,2.505,2.505,2.505,2.505,1
20170601|2017-05-11 17:00,12,2.5045,2.5045,2.5045,2.5045,2
20170601|2017-05-11 18:00,12,2.505,2.505,2.505,2.505,1
20170601|2017-05-11 18:30,12,2.508,2.508,2.508,2.508,1
20170601|2017-05-11 19:30,12,2.5065,2.5065,2.5055,2.5055,3
20170601|2017-05-11 21:00,12,2.503,2.503,2.503,2.503,1
20170601|2017-05-11 21:30,12,2.505,2.5055,2.5045,2.5045,6
20170601|2017-05-11 23:30,12,2.5075,2.5075,2.5075,2.5075,1
20170601|2017-05-12 00:30,12,2.5075,2.5075,2.5075,2.5075,2
20170601|2017-05-12 02:00,12,2.506,2.506,2.506,2.506,1
20170601|2017-05-12 04:30,12,2.509,2.509,2.509,2.509,3
20170601|2017-05-12 06:30,12,2.511,2.5115,2.511,2.5115,7
20170601|2017-05-12 07:00,12,2.5125,2.5215,2.5125,2.518,19
20170601|2017-05-12 07:30,12,2.5175,2.5175,2.5175,2.5175,3
20170601|2017-05-12 08:00,12,2.52,2.5215,2.511,2.511,11
20170601|2017-05-12 08:30,12,2.5105,2.513,2.5105,2.513,4
20170601|2017-05-12 09:00,12,2.509,2.5165,2.5085,2.513,7
20170601|2017-05-12 10:00,12,2.515,2.515,2.515,2.515,1
20170601|2017-05-12 10:30,12,2.516,2.517,2.515,2.517,14
20170601|2017-05-12 11:00,12,2.518,2.518,2.516,2.516,2
20170601|2017-05-12 11:30,12,2.518,2.5195,2.518,2.5195,11
20170601|2017-05-12 12:00,12,2.5195,2.5195,2.5195,2.5195,6
20170601|2017-05-12 12:30,12,2.519,2.5205,2.519,2.5205,6
20170601|2017-05-12 13:00,12,2.521,2.521,2.52,2.52,2
20170601|2017-05-14 21:00,15,2.524,2.524,2.5235,2.5235,2
20170601|2017-05-15 00:30,15,2.5305,2.5305,2.5305,2.5305,2
20170601|2017-05-15 01:00,15,2.531,2.531,2.531,2.531,1
20170601|2017-05-15 04:00,15,2.54,2.54,2.54,2.54,3
20170601|2017-05-15 04:30,15,2.542,2.542,2.5415,2.5415,2
20170601|2017-05-15 05:00,15,2.541,2.541,2.541,2.541,1
20170601|2017-05-15 05:30,15,2.5355,2.5355,2.5355,2.5355,1
20170601|2017-05-15 06:00,15,2.543,2.545,2.543,2.5435,4
20170601|2017-05-15 06:30,15,2.541,2.541,2.541,2.541,6
20170601|2017-05-15 07:00,15,2.55,2.55,2.55,2.55,1
20170601|2017-05-15 07:30,15,2.5465,2.5465,2.5465,2.5465,1
20170601|2017-05-15 08:30,15,2.535,2.538,2.534,2.5345,14
20170601|2017-05-15 09:00,15,2.5405,2.5405,2.539,2.539,4
20170601|2017-05-15 09:30,15,2.542,2.542,2.542,2.542,1
20170601|2017-05-15 10:00,15,2.5445,2.5445,2.542,2.542,13
20170601|2017-05-15 10:30,15,2.5445,2.5445,2.5445,2.5445,3
20170601|2017-05-15 11:00,15,2.538,2.538,2.538,2.538,14
20170601|2017-05-15 11:30,15,2.535,2.535,2.534,2.534,16
20170601|2017-05-15 12:00,15,2.5355,2.5355,2.5355,2.5355,2
20170601|2017-05-15 12:30,15,2.5375,2.5375,2.5375,2.5375,3
20170601|2017-05-15 15:30,15,2.536,2.5365,2.536,2.5365,4
20170601|2017-05-15 23:30,16,2.525,2.525,2.525,2.525,1
20170601|2017-05-16 00:30,16,2.5185,2.5185,2.5185,2.5185,1
20170601|2017-05-16 03:00,16,2.53,2.53,2.529,2.529,2
20170601|2017-05-16 04:30,16,2.53,2.53,2.53,2.53,2
20170601|2017-05-16 07:30,16,2.5355,2.5355,2.5355,2.5355,2
20170601|2017-05-16 08:00,16,2.537,2.5375,2.537,2.5375,12
20170601|2017-05-16 08:30,16,2.5425,2.5425,2.5425,2.5425,1
20170601|2017-05-16 09:00,16,2.5455,2.5455,2.542,2.5425,9
20170601|2017-05-16 09:30,16,2.543,2.543,2.543,2.543,1
20170601|2017-05-16 10:30,16,2.538,2.538,2.538,2.538,1
20170601|2017-05-16 11:00,16,2.5415,2.5415,2.5415,2.5415,12
20170601|2017-05-16 12:00,16,2.5465,2.5465,2.5465,2.5465,2
20170601|2017-05-16 13:00,16,2.5465,2.5465,2.5465,2.5465,1
20170601|2017-05-17 00:30,17,2.55,2.55,2.55,2.55,1
20170601|2017-05-17 03:00,17,2.5405,2.5405,2.5405,2.5405,1
20170601|2017-05-17 03:30,17,2.5345,2.5345,2.5345,2.5345,1
20170601|2017-05-17 04:00,17,2.5365,2.5365,2.5365,2.5365,4
20170601|2017-05-17 05:30,17,2.5405,2.5405,2.5405,2.5405,4
20170601|2017-05-17 09:00,17,2.5365,2.5365,2.53,2.53,9
20170601|2017-05-17 09:30,17,2.5385,2.5385,2.5385,2.5385,1
20170601|2017-05-17 11:00,17,2.541,2.5415,2.541,2.5415,4
20170601|2017-05-17 11:30,17,2.543,2.543,2.543,2.543,1
20170601|2017-05-17 12:00,17,2.5435,2.5435,2.5435,2.5435,12
20170601|2017-05-17 13:00,17,2.5425,2.5425,2.5425,2.5425,1
20170601|2017-05-17 13:30,17,2.5355,2.5355,2.5355,2.5355,2
20170601|2017-05-17 14:00,17,2.536,2.536,2.536,2.536,23
20170601|2017-05-17 14:30,17,2.5375,2.5375,2.5375,2.5375,1
20170601|2017-05-17 15:00,17,2.535,2.535,2.535,2.535,2
20170601|2017-05-17 15:30,17,2.5365,2.5395,2.536,2.5395,4
20170601|2017-05-17 17:00,18,2.5365,2.537,2.5365,2.537,2
20170601|2017-05-17 20:00,18,2.525,2.526,2.525,2.526,2
20170601|2017-05-17 20:30,18,2.519,2.519,2.5175,2.5175,4
20170601|2017-05-17 21:30,18,2.5155,2.5155,2.5155,2.5155,1
20170601|2017-05-17 22:00,18,2.5195,2.5195,2.5195,2.5195,1
20170601|2017-05-18 00:00,18,2.515,2.5155,2.515,2.5155,4
20170601|2017-05-18 02:00,18,2.505,2.505,2.5,2.5,5
20170601|2017-05-18 02:30,18,2.494,2.494,2.492,2.492,3
20170601|2017-05-18 03:00,18,2.501,2.501,2.501,2.501,1
20170601|2017-05-18 03:30,18,2.507,2.507,2.503,2.504,3
20170601|2017-05-18 04:30,18,2.492,2.492,2.492,2.492,1
20170601|2017-05-18 05:30,18,2.4865,2.4865,2.4865,2.4865,1
20170601|2017-05-18 06:00,18,2.4875,2.49,2.486,2.49,7
20170601|2017-05-18 06:30,18,2.491,2.491,2.4895,2.4895,3
20170601|2017-05-18 07:00,18,2.4865,2.4865,2.4805,2.4845,4
20170601|2017-05-18 07:30,18,2.487,2.487,2.487,2.487,1
20170601|2017-05-18 08:00,18,2.493,2.504,2.493,2.504,22
20170601|2017-05-18 08:30,18,2.508,2.508,2.505,2.505,8
20170601|2017-05-18 09:00,18,2.508,2.53,2.508,2.53,8
20170601|2017-05-18 09:30,18,2.5285,2.53,2.5285,2.5285,4
20170601|2017-05-18 10:30,18,2.5265,2.5265,2.5265,2.5265,1
20170601|2017-05-18 11:00,18,2.529,2.529,2.529,2.529,12
20170601|2017-05-18 11:30,18,2.526,2.527,2.526,2.527,5
20170601|2017-05-18 12:00,18,2.5265,2.5265,2.5245,2.5245,24
20170601|2017-05-18 12:30,18,2.523,2.523,2.523,2.523,3
20170601|2017-05-18 13:00,18,2.529,2.53,2.529,2.53,24
20170601|2017-05-18 17:30,19,2.524,2.524,2.524,2.524,3
20170601|2017-05-18 19:30,19,2.5265,2.5265,2.5265,2.5265,2
20170601|2017-05-18 20:30,19,2.529,2.529,2.529,2.529,2
20170601|2017-05-19 01:30,19,2.534,2.534,2.534,2.534,3
20170601|2017-05-19 03:00,19,2.5435,2.5435,2.5435,2.5435,1
20170601|2017-05-19 03:30,19,2.5415,2.5415,2.5415,2.5415,1
20170601|2017-05-19 04:00,19,2.5455,2.5455,2.5455,2.5455,1
20170601|2017-05-19 06:30,19,2.545,2.545,2.545,2.545,1
20170601|2017-05-19 07:30,19,2.5565,2.559,2.5565,2.559,2
20170601|2017-05-19 08:00,19,2.5495,2.5615,2.5495,2.5615,4
20170601|2017-05-19 09:00,19,2.5715,2.5715,2.5645,2.567,9
20170601|2017-05-19 09:30,19,2.5715,2.5715,2.5715,2.5715,1
20170601|2017-05-19 10:00,19,2.573,2.575,2.573,2.573,14
20170601|2017-05-19 10:30,19,2.569,2.569,2.5675,2.5675,2
20170601|2017-05-19 11:00,19,2.572,2.575,2.572,2.575,2
20170601|2017-05-19 11:30,19,2.573,2.579,2.573,2.579,19
20170601|2017-05-19 12:00,19,2.573,2.573,2.573,2.573,1
20170601|2017-05-19 13:00,19,2.576,2.576,2.576,2.576,1
20170601|2017-05-19 13:30,19,2.58,2.5805,2.58,2.5805,3
20170601|2017-05-19 14:30,19,2.58,2.58,2.58,2.58,2
20170601|2017-05-19 15:30,19,2.5815,2.583,2.581,2.5815,18
20170601|2017-05-21 17:00,22,2.5785,2.5785,2.5755,2.5755,4
20170601|2017-05-21 18:30,22,2.574,2.574,2.574,2.574,1
20170601|2017-05-21 19:00,22,2.572,2.5725,2.572,2.5725,3
20170601|2017-05-21 20:00,22,2.5745,2.5745,2.5745,2.5745,1
20170601|2017-05-21 21:00,22,2.5705,2.5705,2.5705,2.5705,1
20170601|2017-05-21 22:00,22,2.5635,2.5635,2.5635,2.5635,2
20170601|2017-05-21 22:30,22,2.568,2.5685,2.568,2.5685,2
20170601|2017-05-21 23:00,22,2.566,2.566,2.566,2.566,1
20170601|2017-05-21 23:30,22,2.5675,2.5675,2.5675,2.5675,1
20170601|2017-05-22 00:00,22,2.567,2.567,2.567,2.567,1
20170601|2017-05-22 02:00,22,2.5655,2.5655,2.5655,2.5655,2
20170601|2017-05-22 02:30,22,2.5695,2.5695,2.5695,2.5695,2
20170601|2017-05-22 05:30,22,2.5815,2.5815,2.5815,2.5815,3
20170601|2017-05-22 06:00,22,2.5805,2.5805,2.5805,2.5805,1
20170601|2017-05-22 06:30,22,2.5805,2.5805,2.5805,2.5805,2
20170601|2017-05-22 07:00,22,2.5825,2.583,2.5825,2.583,2
20170601|2017-05-22 08:00,22,2.5735,2.578,2.5735,2.578,4
20170601|2017-05-22 08:30,22,2.579,2.579,2.579,2.579,1
20170601|2017-05-22 09:00,22,2.5815,2.5815,2.581,2.581,11
20170601|2017-05-22 09:30,22,2.588,2.5885,2.5875,2.5875,3
20170601|2017-05-22 10:30,22,2.585,2.585,2.5815,2.5835,3
20170601|2017-05-22 11:00,22,2.583,2.583,2.5825,2.5825,4
20170601|2017-05-22 11:30,22,2.585,2.585,2.5845,2.5845,12
20170601|2017-05-22 13:00,22,2.5915,2.5915,2.5915,2.5915,2
20170601|2017-05-22 14:00,22,2.595,2.595,2.595,2.595,2
20170601|2017-05-22 15:00,22,2.595,2.596,2.595,2.596,3
20170601|2017-05-22 19:00,23,2.588,2.588,2.588,2.588,2
20170601|2017-05-22 20:30,23,2.587,2.5875,2.58,2.58,32
20170601|2017-05-22 21:00,23,2.58,2.58,2.5795,2.5795,27
20170601|2017-05-22 21:30,23,2.5805,2.581,2.5805,2.581,13
20170601|2017-05-22 22:00,23,2.581,2.581,2.581,2.581,3
20170601|2017-05-23 07:00,23,2.576,2.576,2.576,2.576,5
20170601|2017-05-23 08:00,23,2.5785,2.5785,2.5785,2.5785,2
20170601|2017-05-23 08:30,23,2.58,2.58,2.58,2.58,1
20170601|2017-05-23 09:30,23,2.582,2.587,2.582,2.587,36
20170601|2017-05-23 11:00,23,2.59,2.591,2.588,2.588,20
20170601|2017-05-23 11:30,23,2.589,2.591,2.5885,2.591,29
20170601|2017-05-23 13:00,23,2.5915,2.593,2.5915,2.593,7
20170601|2017-05-23 15:00,23,2.593,2.593,2.592,2.592,21
20170601|2017-05-23 15:30,23,2.593,2.593,2.593,2.593,3
20170601|2017-05-23 17:00,24,2.5935,2.5935,2.593,2.593,5
20170601|2017-05-24 00:00,24,2.563,2.563,2.563,2.563,1
20170601|2017-05-24 01:00,24,2.5665,2.5665,2.5665,2.5665,10
20170601|2017-05-24 02:00,24,2.563,2.581,2.5545,2.567,45
20170601|2017-05-24 04:00,24,2.57,2.57,2.57,2.57,1
20170601|2017-05-24 06:00,24,2.572,2.572,2.572,2.572,1
20170601|2017-05-24 06:30,24,2.5675,2.5675,2.5675,2.5675,2
20170601|2017-05-24 07:30,24,2.578,2.578,2.5775,2.5775,3
20170601|2017-05-24 08:30,24,2.578,2.5825,2.578,2.5825,3
20170601|2017-05-24 09:00,24,2.5805,2.5815,2.5805,2.5815,2
20170601|2017-05-24 09:30,24,2.5805,2.5805,2.577,2.577,3
20170601|2017-05-24 10:00,24,2.5685,2.5685,2.5685,2.5685,1
20170601|2017-05-24 10:30,24,2.5725,2.5725,2.5725,2.5725,1
20170601|2017-05-24 11:30,24,2.579,2.579,2.577,2.5785,15
20170601|2017-05-24 12:00,24,2.578,2.578,2.578,2.578,2
20170601|2017-05-24 12:30,24,2.5825,2.5825,2.582,2.582,2
20170601|2017-05-24 13:00,24,2.5815,2.5835,2.5815,2.5815,9
20170601|2017-05-24 14:00,24,2.583,2.583,2.583,2.583,1
20170601|2017-05-24 20:00,25,2.5755,2.5755,2.5755,2.5755,3
20170601|2017-05-24 20:30,25,2.576,2.576,2.576,2.576,4
20170601|2017-05-25 03:30,25,2.5735,2.5735,2.5735,2.5735,2
20170601|2017-05-25 06:00,25,2.572,2.575,2.572,2.573,3
20170601|2017-05-25 07:00,25,2.5775,2.58,2.5775,2.58,10
20170601|2017-05-25 07:30,25,2.5785,2.5785,2.5785,2.5785,5
20170601|2017-05-25 08:00,25,2.5835,2.6,2.5835,2.6,6
20170601|2017-05-25 08:30,25,2.6115,2.612,2.608,2.61,9
20170601|2017-05-25 09:00,25,2.5945,2.595,2.594,2.595,31
20170601|2017-05-25 09:30,25,2.6,2.6,2.5985,2.5985,2
20170601|2017-05-25 10:00,25,2.597,2.599,2.597,2.599,2
20170601|2017-05-25 11:00,25,2.592,2.592,2.592,2.592,5
20170601|2017-05-25 11:30,25,2.591,2.592,2.59,2.592,37
20170601|2017-05-25 12:00,25,2.5915,2.5915,2.5915,2.5915,2
20170601|2017-05-25 12:30,25,2.5915,2.5915,2.5915,2.5915,2
20170601|2017-05-25 13:30,25,2.589,2.589,2.5885,2.5885,2
20170601|2017-05-25 15:00,25,2.5895,2.5895,2.5895,2.5895,1
20170601|2017-05-25 19:30,26,2.583,2.583,2.583,2.583,1
20170601|2017-05-25 21:30,26,2.5825,2.5825,2.5825,2.5825,2
20170601|2017-05-25 23:30,26,2.5865,2.5865,2.5865,2.5865,2
20170601|2017-05-26 01:00,26,2.5875,2.5875,2.5875,2.5875,1
20170601|2017-05-26 02:30,26,2.5955,2.5965,2.5955,2.5965,8
20170601|2017-05-26 04:00,26,2.5855,2.5855,2.5855,2.5855,1
20170601|2017-05-26 06:00,26,2.574,2.574,2.574,2.574,6
20170601|2017-05-26 06:30,26,2.5755,2.5755,2.5755,2.5755,1
20170601|2017-05-26 07:00,26,2.55,2.557,2.55,2.557,29
20170601|2017-05-26 07:30,26,2.561,2.561,2.557,2.557,4
20170601|2017-05-26 08:00,26,2.556,2.5615,2.556,2.5615,8
20170601|2017-05-26 08:30,26,2.558,2.56,2.558,2.56,2
20170601|2017-05-26 09:00,26,2.5705,2.5705,2.5705,2.5705,1
20170601|2017-05-26 09:30,26,2.565,2.565,2.565,2.565,1
20170601|2017-05-26 10:00,26,2.568,2.568,2.568,2.568,2
20170601|2017-05-26 13:00,26,2.564,2.564,2.564,2.564,2
20170601|2017-05-26 14:30,26,2.562,2.562,2.562,2.562,1
20170601|2017-05-29 00:00,30,2.551,2.551,2.551,2.551,2
20170601|2017-05-29 08:30,30,2.5585,2.5585,2.557,2.557,27
20170601|2017-05-30 06:30,30,2.544,2.5465,2.544,2.5465,23
20170601|2017-05-30 07:30,30,2.5475,2.5475,2.5475,2.5475,1
20170601|2017-05-30 08:30,30,2.556,2.556,2.556,2.556,1
20170601|2017-05-30 09:30,30,2.561,2.561,2.561,2.561,2
20170601|2017-05-30 10:00,30,2.5555,2.5555,2.5555,2.5555,2
20170601|2017-05-30 10:30,30,2.556,2.557,2.556,2.557,2
20170601|2017-05-30 11:30,30,2.566,2.566,2.561,2.562,12
20170601|2017-05-30 12:00,30,2.5605,2.563,2.5605,2.563,7
20170601|2017-05-30 12:30,30,2.562,2.562,2.5615,2.5615,4
20170601|2017-05-30 13:00,30,2.5635,2.564,2.5635,2.564,7
20170601|2017-05-30 14:30,30,2.5635,2.5635,2.5625,2.5625,4
20170601|2017-05-30 17:00,31,2.5675,2.568,2.5675,2.568,10
20170601|2017-05-31 02:00,31,2.5585,2.5585,2.5585,2.5585,1
20170601|2017-05-31 06:30,31,2.5545,2.5545,2.5545,2.5545,2
20170601|2017-05-31 07:30,31,2.561,2.5645,2.561,2.5645,7
20170601|2017-05-31 08:00,31,2.5625,2.5625,2.5625,2.5625,2
20170601|2017-05-31 09:00,31,2.555,2.5555,2.555,2.5555,3
20170601|2017-05-31 10:30,31,2.5725,2.577,2.5725,2.577,3
20170601|2017-05-31 12:00,31,2.5775,2.5775,2.5775,2.5775,1
20170601|2017-05-31 13:00,31,2.5795,2.5795,2.5795,2.5795,1
20170601|2017-05-31 13:30,31,2.5805,2.5805,2.5795,2.5795,5
20170601|2017-05-31 14:00,31,2.5795,2.5795,2.5795,2.5795,1
20170601|2017-05-31 14:30,31,2.58,2.581,2.58,2.581,23
20170601|2017-05-31 15:00,31,2.5815,2.5815,2.581,2.581,12
20170601|2017-06-01 02:00,1,2.5765,2.5765,2.5765,2.5765,1
20170601|2017-06-01 08:00,1,2.5755,2.5755,2.5755,2.5755,3
20170601|2017-06-01 09:30,1,2.5875,2.5875,2.5855,2.5855,6
20170601|2017-06-01 11:30,1,2.5835,2.585,2.5835,2.585,2
20170601|2017-06-01 13:00,1,2.582,2.582,2.582,2.582,2
20170601|2017-06-01 14:00,1,2.5825,2.5825,2.5825,2.5825,6
20170601|2017-06-01 15:00,1,2.583,2.583,2.583,2.583,2
20170601|2017-06-02 02:30,2,2.5555,2.5555,2.5555,2.5555,2
20170601|2017-06-02 03:00,2,2.546,2.546,2.543,2.543,7
20170601|2017-06-02 07:00,2,2.531,2.531,2.531,2.531,4
20170601|2017-06-02 08:00,2,2.54,2.541,2.54,2.541,5
20170601|2017-06-02 08:30,2,2.5505,2.5505,2.5505,2.5505,6
20170601|2017-06-02 09:30,2,2.565,2.565,2.565,2.565,1
20170601|2017-06-02 10:30,2,2.5735,2.5735,2.573,2.573,3
20170601|2017-06-02 11:00,2,2.5745,2.5745,2.5745,2.5745,1
20170601|2017-06-02 14:30,2,2.572,2.572,2.5715,2.5715,7
20170601|2017-06-05 08:00,5,2.5565,2.5565,2.5565,2.5565,2
20170601|2017-06-05 08:30,5,2.5575,2.5575,2.55,2.5505,6
20170601|2017-06-05 10:30,5,2.555,2.555,2.555,2.555,1
20170601|2017-06-05 11:30,5,2.555,2.555,2.555,2.555,5
20170601|2017-06-06 02:00,6,2.535,2.535,2.53,2.53,15
20170601|2017-06-06 03:30,6,2.518,2.518,2.518,2.518,1
20170601|2017-06-06 04:00,6,2.5215,2.5215,2.5215,2.5215,1
20170601|2017-06-06 05:00,6,2.5185,2.5185,2.5185,2.5185,1
20170601|2017-06-06 07:00,6,2.522,2.522,2.52,2.52,2
20170601|2017-06-06 08:00,6,2.529,2.5295,2.529,2.529,14
20170601|2017-06-06 08:30,6,2.551,2.551,2.551,2.551,1
20170601|2017-06-06 09:00,6,2.554,2.554,2.554,2.554,1
20170601|2017-06-06 09:30,6,2.558,2.558,2.558,2.558,1
20170601|2017-06-06 10:00,6,2.548,2.548,2.547,2.547,5
20170601|2017-06-06 10:30,6,2.547,2.547,2.547,2.547,1
20170601|2017-06-06 11:30,6,2.5445,2.5455,2.5445,2.545,6
20170601|2017-06-06 12:30,6,2.545,2.545,2.545,2.545,3
20170601|2017-06-06 13:00,6,2.545,2.545,2.545,2.545,6
20170601|2017-06-06 14:00,6,2.5445,2.5445,2.5445,2.5445,4
20170601|2017-06-07 08:30,7,2.546,2.546,2.546,2.546,4
20170601|2017-06-07 09:30,7,2.535,2.54,2.535,2.54,9
20170601|2017-06-07 10:00,7,2.546,2.546,2.546,2.546,2
20170601|2017-06-07 10:30,7,2.5435,2.5445,2.5435,2.5445,3
20170601|2017-06-07 11:30,7,2.548,2.548,2.548,2.548,1
20170601|2017-06-07 13:00,7,2.548,2.548,2.548,2.548,1
20170601|2017-06-07 13:30,7,2.549,2.549,2.549,2.549,2
20170601|2017-06-07 14:00,7,2.55,2.55,2.55,2.55,3
20170601|2017-06-07 17:00,8,2.55,2.55,2.55,2.55,1
20170601|2017-06-07 19:30,8,2.545,2.545,2.545,2.545,1
20170601|2017-06-08 06:00,8,2.5725,2.5725,2.5725,2.5725,1
20170601|2017-06-08 08:00,8,2.5865,2.5865,2.5865,2.5865,1
20170601|2017-06-08 08:30,8,2.5865,2.5875,2.5865,2.5875,5
20170601|2017-06-08 09:00,8,2.597,2.602,2.597,2.602,3
20170601|2017-06-08 09:30,8,2.6055,2.6055,2.6055,2.6055,2
20170601|2017-06-08 10:00,8,2.596,2.596,2.596,2.596,3
20170601|2017-06-08 10:30,8,2.5935,2.5945,2.5935,2.5945,4
20170601|2017-06-08 11:30,8,2.607,2.607,2.607,2.607,2
20170601|2017-06-08 13:30,8,2.609,2.609,2.609,2.609,4
20170601|2017-06-08 14:00,8,2.6095,2.6095,2.6095,2.6095,3
20170601|2017-06-09 03:00,9,2.623,2.6235,2.623,2.6235,2
20170601|2017-06-09 04:00,9,2.616,2.616,2.616,2.616,1
20170601|2017-06-09 07:30,9,2.6285,2.63,2.6285,2.63,3
20170601|2017-06-09 08:00,9,2.626,2.626,2.626,2.626,1
20170601|2017-06-09 08:30,9,2.635,2.6375,2.635,2.635,3
20170601|2017-06-09 09:00,9,2.6355,2.6355,2.6355,2.6355,3
20170601|2017-06-09 09:30,9,2.633,2.633,2.633,2.633,8
20170601|2017-06-09 10:00,9,2.634,2.634,2.634,2.634,2
20170601|2017-06-09 10:30,9,2.635,2.635,2.635,2.635,5
20170601|2017-06-09 11:00,9,2.6355,2.637,2.6355,2.637,4
20170601|2017-06-09 11:30,9,2.639,2.647,2.639,2.647,12
20170601|2017-06-09 12:00,9,2.646,2.646,2.646,2.646,8
20170601|2017-06-09 13:00,9,2.643,2.643,2.643,2.643,4
20170601|2017-06-09 15:00,9,2.642,2.642,2.642,2.642,2
20170601|2017-06-12 07:00,12,2.622,2.622,2.622,2.622,1
20170601|2017-06-12 10:00,12,2.625,2.625,2.616,2.616,4
20170601|2017-06-12 11:00,12,2.6135,2.6135,2.6135,2.6135,2
20170601|2017-06-12 11:30,12,2.611,2.6135,2.611,2.6125,8
20170601|2017-06-12 12:00,12,2.6135,2.6135,2.6125,2.6125,5
20170601|2017-06-12 14:00,12,2.612,2.612,2.612,2.612,2
20170601|2017-06-12 14:30,12,2.612,2.612,2.612,2.612,1
20170601|2017-06-12 15:30,12,2.611,2.611,2.611,2.611,1
20170601|2017-06-12 20:00,13,2.6205,2.6205,2.6205,2.6205,4
20170601|2017-06-13 08:00,13,2.5895,2.5895,2.5865,2.5865,7
20170601|2017-06-13 10:30,13,2.589,2.589,2.589,2.589,1
20170601|2017-06-13 11:30,13,2.5945,2.5945,2.5945,2.5945,1
20170601|2017-06-14 09:30,14,2.58,2.58,2.58,2.58,1
20170601|2017-06-14 11:30,14,2.57,2.571,2.57,2.57,6
20170601|2017-06-14 13:00,14,2.5625,2.563,2.5625,2.563,20
20170601|2017-06-15 02:00,15,2.57,2.57,2.56,2.56,88
20170601|2017-06-15 08:00,15,2.56,2.56,2.56,2.56,2
20170601|2017-06-15 09:30,15,2.5595,2.5595,2.555,2.555,4
20170601|2017-06-15 10:00,15,2.556,2.556,2.556,2.556,2
20170601|2017-06-15 11:00,15,2.5595,2.5595,2.5595,2.5595,2
20170601|2017-06-15 11:30,15,2.5645,2.5645,2.5645,2.5645,1
20170601|2017-06-15 14:00,15,2.566,2.566,2.566,2.566,1
20170601|2017-06-16 02:00,16,2.557,2.557,2.557,2.557,2
20170601|2017-06-16 07:30,16,2.567,2.567,2.567,2.567,1
20170601|2017-06-16 09:30,16,2.56,2.56,2.56,2.56,8
20170601|2017-06-16 10:00,16,2.5615,2.5615,2.558,2.558,4
20170601|2017-06-16 11:30,16,2.5645,2.5645,2.563,2.563,2
20170601|2017-06-16 12:00,16,2.5635,2.5635,2.5635,2.5635,1
20170601|2017-06-16 13:30,16,2.567,2.567,2.567,2.567,6
20170601|2017-06-19 15:30,19,2.5875,2.5875,2.5875,2.5875,1
20170601|2017-06-19 17:00,20,2.5865,2.5865,2.5865,2.5865,1
20170601|2017-06-20 07:30,20,2.5625,2.5625,2.5625,2.5625,1
20170601|2017-06-20 08:00,20,2.5655,2.5655,2.56,2.56,6
20170601|2017-06-20 08:30,20,2.5635,2.5635,2.556,2.5565,17
20170601|2017-06-20 09:00,20,2.556,2.5565,2.556,2.5565,6
20170601|2017-06-20 11:30,20,2.555,2.555,2.555,2.555,2
20170601|2017-06-21 02:00,21,2.54,2.54,2.54,2.54,21
20170601|2017-06-21 07:30,21,2.5845,2.5845,2.5845,2.5845,1
20170601|2017-06-21 10:30,21,2.595,2.595,2.595,2.595,3
20170601|2017-06-21 11:00,21,2.5975,2.5975,2.5975,2.5975,1
20170601|2017-06-21 14:30,21,2.5935,2.5935,2.5935,2.5935,1
20170601|2017-06-22 10:30,22,2.599,2.599,2.599,2.599,1
20170601|2017-06-22 11:30,22,2.5985,2.5985,2.5985,2.5985,4
20170601|2017-06-22 12:00,22,2.5975,2.5975,2.5975,2.5975,2
20170601|2017-06-22 15:30,22,2.594,2.594,2.594,2.594,8
20170601|2017-06-23 07:30,23,2.6345,2.6345,2.6345,2.6345,1
20170601|2017-06-23 09:00,23,2.622,2.622,2.622,2.622,2
20170601|2017-06-26 08:00,26,2.622,2.622,2.622,2.622,5
20170601|2017-06-26 10:00,26,2.617,2.617,2.617,2.617,1
20170601|2017-06-26 11:00,26,2.6195,2.621,2.6195,2.621,2
20170601|2017-06-26 13:00,26,2.6235,2.6235,2.6235,2.6235,2
20170601|2017-06-26 14:30,26,2.627,2.627,2.627,2.627,6
20170601|2017-06-26 21:30,27,2.617,2.617,2.617,2.617,1
20170601|2017-06-27 07:30,27,2.6355,2.6355,2.6355,2.6355,3
20170601|2017-06-27 08:00,27,2.641,2.641,2.641,2.641,4
20170601|2017-06-27 08:30,27,2.646,2.646,2.646,2.646,2
20170601|2017-06-27 11:30,27,2.646,2.646,2.646,2.646,1
20170601|2017-06-27 12:00,27,2.6465,2.6465,2.6465,2.6465,1
20170601|2017-06-27 12:30,27,2.645,2.645,2.645,2.645,16
20170601|2017-06-27 14:00,27,2.6445,2.6445,2.6445,2.6445,1
20170601|2017-06-28 07:30,28,2.6505,2.6505,2.6505,2.6505,3
20170601|2017-06-28 08:00,28,2.6485,2.6485,2.6485,2.6485,4
20170601|2017-06-28 08:30,28,2.653,2.653,2.653,2.653,2
20170701|2017-01-17 05:30,17,2.654,2.654,2.654,2.654,5
20170701|2017-01-17 06:00,17,2.6535,2.656,2.6535,2.656,37
20170701|2017-01-17 07:00,17,2.6495,2.662,2.6485,2.6585,69
20170701|2017-01-17 07:30,17,2.66,2.6605,2.655,2.655,9
20170701|2017-01-17 08:00,17,2.6575,2.6575,2.656,2.656,7
20170701|2017-01-17 08:30,17,2.6595,2.666,2.6565,2.666,28
20170701|2017-01-17 09:00,17,2.6705,2.6705,2.665,2.6695,23
20170701|2017-01-17 09:30,17,2.665,2.665,2.6585,2.6615,6
20170701|2017-01-17 10:00,17,2.6625,2.6625,2.622,2.6245,24
20170701|2017-01-17 10:30,17,2.6245,2.6315,2.6245,2.6315,4
20170701|2017-01-17 11:00,17,2.6345,2.6345,2.6345,2.6345,4
20170701|2017-01-17 11:30,17,2.635,2.6405,2.635,2.6385,48
20170701|2017-01-17 12:00,17,2.639,2.639,2.639,2.639,1
20170701|2017-01-17 13:30,17,2.6385,2.6385,2.6385,2.6385,1
20170701|2017-01-17 14:30,17,2.6375,2.6375,2.6375,2.6375,4
20170701|2017-01-17 15:00,17,2.634,2.638,2.634,2.638,16
20170701|2017-01-17 19:00,18,2.6305,2.631,2.6255,2.6265,7
20170701|2017-01-17 19:30,18,2.632,2.632,2.6295,2.6295,2
20170701|2017-01-17 20:30,18,2.6355,2.6355,2.635,2.635,2
20170701|2017-01-17 21:00,18,2.6325,2.6325,2.63,2.63,5
20170701|2017-01-17 21:30,18,2.635,2.635,2.635,2.635,1
20170701|2017-01-17 22:30,18,2.637,2.6405,2.637,2.6395,9
20170701|2017-01-17 23:00,18,2.6375,2.6375,2.6375,2.6375,1
20170701|2017-01-17 23:30,18,2.639,2.639,2.639,2.639,1
20170701|2017-01-18 00:00,18,2.6385,2.6385,2.638,2.638,3
20170701|2017-01-18 02:00,18,2.632,2.632,2.632,2.632,1
20170701|2017-01-18 02:30,18,2.6395,2.6405,2.6395,2.6405,20
20170701|2017-01-18 03:30,18,2.6375,2.6405,2.6375,2.6405,31
20170701|2017-01-18 05:00,18,2.6285,2.6285,2.6285,2.6285,6
20170701|2017-01-18 05:30,18,2.629,2.629,2.629,2.629,1
20170701|2017-01-18 06:30,18,2.6325,2.6325,2.6325,2.6325,1
20170701|2017-01-18 07:00,18,2.63,2.6325,2.63,2.6325,2
20170701|2017-01-18 07:30,18,2.6275,2.6275,2.6275,2.6275,4
20170701|2017-01-18 08:00,18,2.628,2.6325,2.627,2.6325,18
20170701|2017-01-18 08:30,18,2.633,2.6405,2.633,2.6405,17
20170701|2017-01-18 09:00,18,2.639,2.6435,2.638,2.638,23
20170701|2017-01-18 09:30,18,2.64,2.64,2.628,2.631,12
20170701|2017-01-18 10:00,18,2.63,2.632,2.63,2.632,2
20170701|2017-01-18 10:30,18,2.635,2.635,2.633,2.633,3
20170701|2017-01-18 11:30,18,2.63,2.633,2.63,2.633,3
20170701|2017-01-18 12:00,18,2.6305,2.6305,2.6305,2.6305,2
20170701|2017-01-18 15:00,18,2.631,2.631,2.6305,2.6305,3
20170701|2017-01-18 19:00,19,2.6375,2.6375,2.636,2.636,3
20170701|2017-01-18 19:30,19,2.6375,2.639,2.636,2.639,6
20170701|2017-01-18 20:30,19,2.644,2.644,2.643,2.643,2
20170701|2017-01-18 23:30,19,2.6455,2.6475,2.6455,2.6475,2
20170701|2017-01-19 00:30,19,2.6395,2.641,2.6395,2.641,2
20170701|2017-01-19 02:30,19,2.638,2.638,2.638,2.638,1
20170701|2017-01-19 04:30,19,2.63,2.63,2.6,2.604,40
20170701|2017-01-19 05:00,19,2.611,2.611,2.611,2.611,1
20170701|2017-01-19 06:30,19,2.624,2.626,2.624,2.626,21
20170701|2017-01-19 07:00,19,2.629,2.6305,2.629,2.6305,12
20170701|2017-01-19 07:30,19,2.624,2.624,2.624,2.624,1
20170701|2017-01-19 08:00,19,2.628,2.628,2.628,2.628,2
20170701|2017-01-19 08:30,19,2.629,2.629,2.629,2.629,1
20170701|2017-01-19 09:00,19,2.6285,2.6285,2.6285,2.6285,1
20170701|2017-01-19 09:30,19,2.62,2.62,2.612,2.62,10
20170701|2017-01-19 10:00,19,2.619,2.63,2.619,2.63,4
20170701|2017-01-19 10:30,19,2.629,2.629,2.6265,2.6265,5
20170701|2017-01-19 11:00,19,2.624,2.625,2.6215,2.6225,73
20170701|2017-01-19 11:30,19,2.6225,2.6265,2.622,2.6265,151
20170701|2017-01-19 12:00,19,2.625,2.625,2.625,2.625,1
20170701|2017-01-19 19:00,20,2.6325,2.6335,2.63,2.6315,34
20170701|2017-01-19 19:30,20,2.631,2.6325,2.631,2.6325,2
20170701|2017-01-19 20:00,20,2.635,2.635,2.6345,2.6345,6
20170701|2017-01-19 20:30,20,2.6345,2.6345,2.6345,2.6345,1
20170701|2017-01-19 23:30,20,2.622,2.622,2.6175,2.6175,8
20170701|2017-01-20 00:00,20,2.61,2.613,2.61,2.613,2
20170701|2017-01-20 00:30,20,2.6085,2.609,2.6065,2.6075,22
20170701|2017-01-20 03:00,20,2.618,2.6215,2.618,2.6215,16
20170701|2017-01-20 04:30,20,2.6175,2.6175,2.6175,2.6175,1
20170701|2017-01-20 05:00,20,2.6205,2.6205,2.6205,2.6205,5
20170701|2017-01-20 06:30,20,2.619,2.6225,2.619,2.621,47
20170701|2017-01-20 07:00,20,2.6175,2.621,2.617,2.621,21
20170701|2017-01-20 07:30,20,2.619,2.6215,2.619,2.6215,15
20170701|2017-01-20 08:00,20,2.6205,2.6335,2.6205,2.6335,66
20170701|2017-01-20 08:30,20,2.634,2.6395,2.633,2.6395,28
20170701|2017-01-20 09:00,20,2.6435,2.6515,2.64,2.64,11
20170701|2017-01-20 09:30,20,2.6445,2.6595,2.6445,2.6535,20
20170701|2017-01-20 10:00,20,2.6465,2.647,2.6415,2.6415,130
20170701|2017-01-20 10:30,20,2.645,2.646,2.6285,2.629,124
20170701|2017-01-20 11:30,20,2.633,2.6425,2.633,2.6425,16
20170701|2017-01-20 12:00,20,2.641,2.641,2.6375,2.638,4
20170701|2017-01-22 19:00,23,2.642,2.651,2.6385,2.651,5
20170701|2017-01-22 19:30,23,2.6555,2.6715,2.6555,2.6715,6
20170701|2017-01-22 20:00,23,2.673,2.673,2.6725,2.6725,3
20170701|2017-01-22 22:30,23,2.6675,2.6675,2.6675,2.6675,2
20170701|2017-01-22 23:30,23,2.671,2.671,2.671,2.671,1
20170701|2017-01-23 00:00,23,2.6705,2.6705,2.6705,2.6705,1
20170701|2017-01-23 00:30,23,2.66,2.66,2.6585,2.6585,2
20170701|2017-01-23 01:00,23,2.6605,2.6605,2.6605,2.6605,1
20170701|2017-01-23 01:30,23,2.6625,2.6625,2.6625,2.6625,9
20170701|2017-01-23 02:00,23,2.664,2.664,2.661,2.661,7
20170701|2017-01-23 03:00,23,2.6555,2.6555,2.6555,2.6555,1
20170701|2017-01-23 03:30,23,2.663,2.663,2.663,2.663,1
20170701|2017-01-23 04:30,23,2.657,2.657,2.657,2.657,2
20170701|2017-01-23 05:00,23,2.6575,2.658,2.6565,2.658,12
20170701|2017-01-23 05:30,23,2.656,2.6565,2.655,2.655,48
20170701|2017-01-23 07:00,23,2.654,2.656,2.6455,2.6455,10
20170701|2017-01-23 08:00,23,2.6465,2.6465,2.6465,2.6465,3
20170701|2017-01-23 08:30,23,2.6485,2.6485,2.6485,2.6485,1
20170701|2017-01-23 09:00,23,2.6525,2.654,2.6525,2.654,15
20170701|2017-01-23 09:30,23,2.655,2.6565,2.652,2.6565,68
20170701|2017-01-23 10:00,23,2.6505,2.658,2.6505,2.658,17
20170701|2017-01-23 10:30,23,2.6505,2.6505,2.6505,2.6505,1
20170701|2017-01-23 11:00,23,2.655,2.6555,2.655,2.6555,3
20170701|2017-01-23 11:30,23,2.656,2.6605,2.656,2.6605,30
20170701|2017-01-23 12:00,23,2.6645,2.6645,2.6645,2.6645,1
20170701|2017-01-23 15:00,23,2.6605,2.6605,2.6605,2.6605,2
20170701|2017-01-23 19:00,24,2.6635,2.665,2.6625,2.665,20
20170701|2017-01-23 19:30,24,2.67,2.67,2.67,2.67,2
20170701|2017-01-23 20:30,24,2.67,2.67,2.67,2.67,2
20170701|2017-01-23 21:00,24,2.6655,2.6665,2.6655,2.6665,2
20170701|2017-01-23 23:30,24,2.6655,2.6685,2.6655,2.6685,5
20170701|2017-01-24 02:00,24,2.6655,2.6655,2.665,2.665,15
20170701|2017-01-24 02:30,24,2.665,2.669,2.665,2.669,20
20170701|2017-01-24 03:30,24,2.67,2.6705,2.67,2.6705,20
20170701|2017-01-24 04:00,24,2.6705,2.6705,2.6705,2.6705,10
20170701|2017-01-24 04:30,24,2.674,2.684,2.674,2.682,89
20170701|2017-01-24 05:00,24,2.692,2.695,2.691,2.6915,54
20170701|2017-01-24 05:30,24,2.692,2.693,2.689,2.689,67
20170701|2017-01-24 06:00,24,2.6875,2.6875,2.6875,2.6875,20
20170701|2017-01-24 06:30,24,2.6965,2.702,2.696,2.698,61
20170701|2017-01-24 07:00,24,2.6985,2.711,2.6975,2.708,403
20170701|2017-01-24 07:30,24,2.7095,2.7095,2.703,2.703,43
20170701|2017-01-24 08:00,24,2.7065,2.709,2.703,2.703,41
20170701|2017-01-24 08:30,24,2.705,2.707,2.704,2.705,9
20170701|2017-01-24 09:00,24,2.7055,2.707,2.7,2.705,48
20170701|2017-01-24 09:30,24,2.707,2.7165,2.707,2.7155,63
20170701|2017-01-24 10:00,24,2.714,2.717,2.712,2.717,33
20170701|2017-01-24 10:30,24,2.718,2.7215,2.7145,2.721,80
20170701|2017-01-24 11:00,24,2.72,2.722,2.719,2.722,13
20170701|2017-01-24 11:30,24,2.722,2.7305,2.722,2.724,98
20170701|2017-01-24 12:00,24,2.723,2.724,2.7225,2.724,4
20170701|2017-01-24 12:30,24,2.725,2.725,2.725,2.725,1
20170701|2017-01-24 14:30,24,2.7215,2.7215,2.7215,2.7215,3
20170701|2017-01-24 15:00,24,2.724,2.724,2.724,2.724,3
20170701|2017-01-24 15:30,24,2.725,2.725,2.725,2.725,1
20170701|2017-01-24 17:00,25,2.7355,2.7355,2.7355,2.7355,4
20170701|2017-01-24 18:00,25,2.737,2.737,2.737,2.737,1
20170701|2017-01-24 18:30,25,2.73,2.73,2.73,2.73,12
20170701|2017-01-24 20:00,25,2.72,2.72,2.718,2.72,4
20170701|2017-01-24 20:30,25,2.715,2.7155,2.713,2.7135,10
20170701|2017-01-24 23:30,25,2.72,2.72,2.72,2.72,1
20170701|2017-01-25 01:30,25,2.7235,2.7305,2.7235,2.7305,25
20170701|2017-01-25 03:30,25,2.7215,2.7215,2.7155,2.717,55
20170701|2017-01-25 05:00,25,2.7155,2.7155,2.713,2.713,6
20170701|2017-01-25 05:30,25,2.711,2.711,2.711,2.711,4
20170701|2017-01-25 07:00,25,2.7105,2.7175,2.7105,2.7135,47
20170701|2017-01-25 07:30,25,2.715,2.72,2.714,2.717,48
20170701|2017-01-25 08:00,25,2.717,2.717,2.705,2.7085,46
20170701|2017-01-25 08:30,25,2.7095,2.726,2.7085,2.726,36
20170701|2017-01-25 09:00,25,2.728,2.735,2.725,2.73,74
20170701|2017-01-25 09:30,25,2.7235,2.7285,2.7185,2.7185,10
20170701|2017-01-25 10:00,25,2.719,2.719,2.718,2.718,6
20170701|2017-01-25 11:30,25,2.7225,2.725,2.7225,2.7245,50
20170701|2017-01-25 12:00,25,2.723,2.724,2.723,2.724,2
20170701|2017-01-25 12:30,25,2.724,2.724,2.724,2.724,1
20170701|2017-01-25 13:00,25,2.723,2.7235,2.723,2.7235,2
20170701|2017-01-25 15:00,25,2.7285,2.7285,2.7285,2.7285,1
20170701|2017-01-25 17:00,26,2.727,2.727,2.727,2.727,2
20170701|2017-01-25 17:30,26,2.729,2.729,2.7275,2.7275,20
20170701|2017-01-25 19:00,26,2.7335,2.7335,2.7315,2.732,7
20170701|2017-01-25 19:30,26,2.725,2.725,2.725,2.725,2
20170701|2017-01-25 20:30,26,2.727,2.727,2.727,2.727,2
20170701|2017-01-26 00:30,26,2.7365,2.7365,2.7365,2.7365,1
20170701|2017-01-26 01:30,26,2.7345,2.735,2.734,2.7345,44
20170701|2017-01-26 04:30,26,2.73,2.732,2.73,2.732,20
20170701|2017-01-26 05:00,26,2.7325,2.7325,2.7325,2.7325,1
20170701|2017-01-26 06:00,26,2.715,2.715,2.715,2.715,2
20170701|2017-01-26 06:30,26,2.7125,2.7125,2.7125,2.7125,1
20170701|2017-01-26 07:00,26,2.71,2.71,2.71,2.71,5
20170701|2017-01-26 07:30,26,2.7145,2.719,2.7145,2.719,11
20170701|2017-01-26 08:00,26,2.7085,2.7145,2.7085,2.711,8
20170701|2017-01-26 08:30,26,2.711,2.7205,2.711,2.7205,18
20170701|2017-01-26 09:00,26,2.718,2.718,2.711,2.713,34
20170701|2017-01-26 09:30,26,2.7145,2.7165,2.71,2.71,46
20170701|2017-01-26 10:00,26,2.71,2.71,2.6695,2.6695,47
20170701|2017-01-26 10:30,26,2.683,2.683,2.683,2.683,2
20170701|2017-01-26 11:00,26,2.6845,2.6845,2.6845,2.6845,1
20170701|2017-01-26 11:30,26,2.6855,2.689,2.6855,2.689,6
20170701|2017-01-26 12:00,26,2.688,2.688,2.6865,2.6865,121
20170701|2017-01-26 18:00,27,2.68,2.68,2.68,2.68,1
20170701|2017-01-27 01:30,27,2.6855,2.6855,2.6855,2.6855,1
20170701|2017-01-27 02:00,27,2.681,2.681,2.681,2.681,1
20170701|2017-01-27 03:00,27,2.683,2.683,2.6825,2.6825,8
20170701|2017-01-27 06:30,27,2.6955,2.6955,2.692,2.6925,22
20170701|2017-01-27 07:00,27,2.6855,2.686,2.6855,2.686,13
20170701|2017-01-27 07:30,27,2.6895,2.6895,2.688,2.688,6
20170701|2017-01-27 08:00,27,2.69,2.69,2.69,2.69,1
20170701|2017-01-27 08:30,27,2.6865,2.6865,2.679,2.683,12
20170701|2017-01-27 09:00,27,2.6845,2.6845,2.6845,2.6845,6
20170701|2017-01-27 09:30,27,2.691,2.691,2.691,2.691,1
20170701|2017-01-27 10:00,27,2.691,2.705,2.691,2.7035,103
20170701|2017-01-27 10:30,27,2.706,2.706,2.706,2.706,11
20170701|2017-01-27 12:00,27,2.706,2.706,2.7025,2.7025,2
20170701|2017-01-27 12:30,27,2.7035,2.7035,2.7035,2.7035,1
20170701|2017-01-27 13:00,27,2.704,2.704,2.704,2.704,3
20170701|2017-01-27 14:30,27,2.704,2.704,2.704,2.704,1
20170701|2017-01-27 15:30,27,2.708,2.708,2.708,2.708,1
20170701|2017-01-29 17:00,30,2.7165,2.7165,2.7165,2.7165,1
20170701|2017-01-29 23:30,30,2.6995,2.6995,2.6995,2.6995,1
20170701|2017-01-30 01:30,30,2.7035,2.705,2.7035,2.705,2
20170701|2017-01-30 05:30,30,2.6955,2.6955,2.695,2.695,2
20170701|2017-01-30 06:00,30,2.694,2.694,2.694,2.694,1
20170701|2017-01-30 07:30,30,2.686,2.692,2.686,2.692,2
20170701|2017-01-30 08:00,30,2.692,2.692,2.692,2.692,3
20170701|2017-01-30 09:00,30,2.6715,2.6715,2.6705,2.6705,3
20170701|2017-01-30 09:30,30,2.67,2.67,2.6515,2.6585,131
20170701|2017-01-30 10:00,30,2.6685,2.6685,2.668,2.668,2
20170701|2017-01-30 10:30,30,2.666,2.668,2.666,2.668,3
20170701|2017-01-30 11:00,30,2.67,2.6705,2.67,2.6705,11
20170701|2017-01-30 11:30,30,2.6715,2.6735,2.6715,2.6735,18
20170701|2017-01-30 12:00,30,2.675,2.677,2.675,2.677,2
20170701|2017-01-30 12:30,30,2.681,2.682,2.681,2.6815,9
20170701|2017-01-30 13:30,30,2.6835,2.6855,2.6835,2.6855,2
20170701|2017-01-30 14:30,30,2.685,2.685,2.6845,2.685,11
20170701|2017-01-30 15:00,30,2.6855,2.6855,2.6855,2.6855,1
20170701|2017-01-30 18:00,31,2.6845,2.6845,2.6845,2.6845,9
20170701|2017-01-30 23:30,31,2.6825,2.6825,2.6825,2.6825,1
20170701|2017-01-31 01:30,31,2.682,2.682,2.682,2.682,1
20170701|2017-01-31 02:00,31,2.6915,2.6915,2.6915,2.6915,1
20170701|2017-01-31 03:00,31,2.7,2.7,2.7,2.7,1
20170701|2017-01-31 03:30,31,2.7065,2.715,2.7065,2.715,3
20170701|2017-01-31 04:00,31,2.7175,2.721,2.7135,2.7155,75
20170701|2017-01-31 04:30,31,2.7155,2.716,2.714,2.716,25
20170701|2017-01-31 05:00,31,2.7145,2.7145,2.712,2.712,3
20170701|2017-01-31 06:00,31,2.7185,2.7185,2.713,2.7145,14
20170701|2017-01-31 06:30,31,2.719,2.723,2.719,2.72,21
20170701|2017-01-31 07:00,31,2.7255,2.7275,2.724,2.724,39
20170701|2017-01-31 07:30,31,2.73,2.73,2.7255,2.7255,7
20170701|2017-01-31 08:00,31,2.7265,2.7295,2.7265,2.7265,16
20170701|2017-01-31 08:30,31,2.7165,2.717,2.7155,2.717,12
20170701|2017-01-31 09:30,31,2.7285,2.7285,2.7175,2.7175,47
20170701|2017-01-31 10:00,31,2.726,2.735,2.726,2.735,59
20170701|2017-01-31 10:30,31,2.7345,2.7475,2.734,2.745,96
20170701|2017-01-31 11:00,31,2.744,2.751,2.744,2.7455,52
20170701|2017-01-31 11:30,31,2.745,2.75,2.7435,2.7465,45
20170701|2017-01-31 12:00,31,2.743,2.743,2.742,2.742,10
20170701|2017-01-31 12:30,31,2.743,2.743,2.7425,2.7425,3
20170701|2017-01-31 13:00,31,2.742,2.7435,2.742,2.7435,2
20170701|2017-01-31 13:30,31,2.7445,2.7445,2.7435,2.7435,10
20170701|2017-01-31 14:00,31,2.7445,2.7445,2.7445,2.7445,1
20170701|2017-01-31 14:30,31,2.7455,2.7455,2.7455,2.7455,1
20170701|2017-01-31 19:00,1,2.74,2.74,2.738,2.738,3
20170701|2017-01-31 21:00,1,2.7445,2.7445,2.7445,2.7445,1
20170701|2017-01-31 23:30,1,2.741,2.7415,2.741,2.7415,2
20170701|2017-02-01 02:00,1,2.7425,2.7425,2.7425,2.7425,1
20170701|2017-02-01 02:30,1,2.73,2.73,2.73,2.73,1
20170701|2017-02-01 04:30,1,2.728,2.728,2.728,2.728,2
20170701|2017-02-01 05:00,1,2.7305,2.732,2.7305,2.731,5
20170701|2017-02-01 05:30,1,2.7285,2.7285,2.7285,2.7285,1
20170701|2017-02-01 06:00,1,2.729,2.7305,2.729,2.7305,3
20170701|2017-02-01 06:30,1,2.7315,2.7315,2.7315,2.7315,2
20170701|2017-02-01 07:00,1,2.733,2.7345,2.733,2.7345,5
20170701|2017-02-01 07:30,1,2.7365,2.7365,2.7365,2.7365,1
20170701|2017-02-01 08:00,1,2.7395,2.7415,2.7395,2.7415,6
20170701|2017-02-01 08:30,1,2.74,2.7425,2.74,2.7425,4
20170701|2017-02-01 09:00,1,2.742,2.742,2.7335,2.7335,14
20170701|2017-02-01 09:30,1,2.7325,2.739,2.7265,2.739,19
20170701|2017-02-01 10:00,1,2.735,2.735,2.7295,2.7295,9
20170701|2017-02-01 10:30,1,2.7325,2.7325,2.725,2.7275,34
20170701|2017-02-01 11:00,1,2.729,2.7295,2.729,2.7295,5
20170701|2017-02-01 11:30,1,2.7325,2.733,2.7295,2.7315,32
20170701|2017-02-01 13:00,1,2.73,2.73,2.73,2.73,1
20170701|2017-02-01 13:30,1,2.7375,2.7375,2.735,2.7355,10
20170701|2017-02-01 15:00,1,2.733,2.733,2.733,2.733,1
20170701|2017-02-01 18:30,2,2.739,2.739,2.736,2.736,21
20170701|2017-02-01 21:30,2,2.7415,2.7415,2.7415,2.7415,1
20170701|2017-02-01 22:00,2,2.743,2.743,2.743,2.743,1
20170701|2017-02-01 23:30,2,2.743,2.743,2.743,2.743,1
20170701|2017-02-02 06:00,2,2.726,2.726,2.7205,2.7205,2
20170701|2017-02-02 06:30,2,2.7105,2.7105,2.709,2.709,4
20170701|2017-02-02 07:00,2,2.7185,2.7185,2.7145,2.7145,4
20170701|2017-02-02 07:30,2,2.711,2.711,2.6905,2.6905,12
20170701|2017-02-02 08:00,2,2.69,2.6935,2.688,2.6935,28
20170701|2017-02-02 08:30,2,2.691,2.6965,2.691,2.6945,14
20170701|2017-02-02 09:00,2,2.6965,2.7,2.691,2.6955,6
20170701|2017-02-02 09:30,2,2.697,2.699,2.697,2.699,6
20170701|2017-02-02 10:00,2,2.6995,2.7015,2.699,2.699,5
20170701|2017-02-02 10:30,2,2.6995,2.6995,2.6995,2.6995,1
20170701|2017-02-02 11:00,2,2.7,2.7,2.6985,2.6995,3
20170701|2017-02-02 11:30,2,2.7075,2.7085,2.7075,2.7075,6
20170701|2017-02-02 12:00,2,2.7075,2.708,2.707,2.708,5
20170701|2017-02-02 12:30,2,2.707,2.707,2.707,2.707,1
20170701|2017-02-02 13:30,2,2.7075,2.7075,2.7075,2.7075,1
20170701|2017-02-02 14:30,2,2.707,2.707,2.707,2.707,1
20170701|2017-02-02 17:00,3,2.707,2.707,2.707,2.707,1
20170701|2017-02-02 18:30,3,2.7065,2.7065,2.7065,2.7065,1
20170701|2017-02-02 19:00,3,2.705,2.705,2.705,2.705,1
20170701|2017-02-02 20:00,3,2.6845,2.6845,2.672,2.672,4
20170701|2017-02-02 20:30,3,2.6715,2.672,2.6705,2.6705,10
20170701|2017-02-02 21:30,3,2.661,2.667,2.661,2.667,3
20170701|2017-02-02 23:30,3,2.6705,2.6705,2.6705,2.6705,1
20170701|2017-02-03 01:00,3,2.672,2.672,2.672,2.672,1
20170701|2017-02-03 01:30,3,2.676,2.676,2.676,2.676,1
20170701|2017-02-03 04:00,3,2.6725,2.6725,2.6725,2.6725,6
20170701|2017-02-03 04:30,3,2.6725,2.6725,2.6725,2.6725,3
20170701|2017-02-03 05:00,3,2.685,2.685,2.685,2.685,3
20170701|2017-02-03 07:00,3,2.6755,2.6755,2.675,2.675,2
20170701|2017-02-03 07:30,3,2.6695,2.6695,2.66,2.66,6
20170701|2017-02-03 08:00,3,2.664,2.6675,2.6555,2.659,28
20170701|2017-02-03 08:30,3,2.6585,2.663,2.6565,2.659,115
20170701|2017-02-03 09:00,3,2.67,2.67,2.67,2.67,1
20170701|2017-02-03 09:30,3,2.6705,2.6705,2.6705,2.6705,1
20170701|2017-02-03 10:00,3,2.6595,2.6595,2.6515,2.652,6
20170701|2017-02-03 10:30,3,2.648,2.648,2.6475,2.648,6
20170701|2017-02-03 11:00,3,2.638,2.6395,2.637,2.638,7
20170701|2017-02-03 11:30,3,2.644,2.644,2.6375,2.638,21
20170701|2017-02-03 13:00,3,2.6425,2.6425,2.6425,2.6425,1
20170701|2017-02-05 17:30,6,2.642,2.642,2.642,2.642,1
20170701|2017-02-05 19:00,6,2.6535,2.6535,2.653,2.653,4
20170701|2017-02-05 20:30,6,2.6575,2.6575,2.6575,2.6575,1
20170701|2017-02-05 21:00,6,2.66,2.66,2.6595,2.6595,3
20170701|2017-02-05 22:00,6,2.6595,2.6595,2.6585,2.6585,2
20170701|2017-02-05 23:00,6,2.6585,2.6585,2.6585,2.6585,20
20170701|2017-02-06 00:00,6,2.6535,2.6535,2.6535,2.6535,2
20170701|2017-02-06 00:30,6,2.653,2.653,2.653,2.653,3
20170701|2017-02-06 01:00,6,2.648,2.648,2.648,2.648,1
20170701|2017-02-06 02:30,6,2.653,2.653,2.653,2.653,1
20170701|2017-02-06 03:00,6,2.658,2.658,2.658,2.658,1
20170701|2017-02-06 03:30,6,2.6635,2.6635,2.6635,2.6635,1
20170701|2017-02-06 05:00,6,2.663,2.663,2.663,2.663,2
20170701|2017-02-06 07:00,6,2.663,2.663,2.653,2.653,4
20170701|2017-02-06 07:30,6,2.654,2.66,2.6535,2.66,6
20170701|2017-02-06 08:00,6,2.6615,2.663,2.658,2.663,12
20170701|2017-02-06 09:00,6,2.6655,2.67,2.6655,2.67,14
20170701|2017-02-06 09:30,6,2.6685,2.6705,2.6685,2.67,4
20170701|2017-02-06 10:00,6,2.68,2.68,2.68,2.68,1
20170701|2017-02-06 10:30,6,2.6735,2.676,2.6735,2.676,7
20170701|2017-02-06 11:00,6,2.677,2.677,2.677,2.677,1
20170701|2017-02-06 11:30,6,2.675,2.6775,2.675,2.6755,6
20170701|2017-02-06 12:00,6,2.6765,2.6765,2.6765,2.6765,2
20170701|2017-02-06 13:00,6,2.675,2.675,2.675,2.675,1
20170701|2017-02-06 13:30,6,2.674,2.674,2.674,2.674,1
20170701|2017-02-06 14:30,6,2.675,2.675,2.675,2.675,1
20170701|2017-02-06 21:00,7,2.6665,2.6665,2.6665,2.6665,1
20170701|2017-02-06 23:30,7,2.667,2.669,2.667,2.669,4
20170701|2017-02-07 00:00,7,2.6795,2.6795,2.6795,2.6795,1
20170701|2017-02-07 01:00,7,2.6705,2.6705,2.6705,2.6705,2
20170701|2017-02-07 02:00,7,2.6555,2.6555,2.655,2.6555,3
20170701|2017-02-07 02:30,7,2.658,2.658,2.658,2.658,1
20170701|2017-02-07 03:30,7,2.6535,2.6535,2.6535,2.6535,1
20170701|2017-02-07 04:30,7,2.659,2.6655,2.659,2.6655,5
20170701|2017-02-07 05:00,7,2.666,2.666,2.666,2.666,1
20170701|2017-02-07 06:30,7,2.6655,2.6655,2.6645,2.6645,2
20170701|2017-02-07 07:00,7,2.6535,2.6535,2.6535,2.6535,1
20170701|2017-02-07 08:00,7,2.6605,2.6625,2.6605,2.6625,14
20170701|2017-02-07 08:30,7,2.668,2.6745,2.668,2.6745,5
20170701|2017-02-07 09:00,7,2.6675,2.6675,2.666,2.6665,5
20170701|2017-02-07 09:30,7,2.6655,2.6655,2.663,2.663,12
20170701|2017-02-07 10:00,7,2.6625,2.6625,2.6585,2.6605,27
20170701|2017-02-07 10:30,7,2.6605,2.661,2.6535,2.6545,31
20170701|2017-02-07 11:00,7,2.653,2.656,2.653,2.656,6
20170701|2017-02-07 11:30,7,2.6555,2.658,2.6525,2.657,176
20170701|2017-02-07 12:00,7,2.6565,2.657,2.6565,2.657,2
20170701|2017-02-07 12:30,7,2.6595,2.6595,2.6595,2.6595,1
20170701|2017-02-07 15:30,7,2.66,2.66,2.66,2.66,1
20170701|2017-02-07 19:00,8,2.665,2.6725,2.665,2.6725,4
20170701|2017-02-07 19:30,8,2.674,2.692,2.674,2.692,11
20170701|2017-02-07 20:00,8,2.699,2.6995,2.6925,2.6925,25
20170701|2017-02-07 20:30,8,2.693,2.693,2.69,2.69,4
20170701|2017-02-08 00:30,8,2.695,2.6995,2.695,2.6995,3
20170701|2017-02-08 02:00,8,2.7095,2.71,2.7095,2.71,5
20170701|2017-02-08 02:30,8,2.6985,2.701,2.6985,2.701,4
20170701|2017-02-08 04:00,8,2.693,2.695,2.693,2.6945,14
20170701|2017-02-08 04:30,8,2.6945,2.695,2.6945,2.695,4
20170701|2017-02-08 05:30,8,2.695,2.695,2.695,2.695,1
20170701|2017-02-08 07:00,8,2.704,2.71,2.704,2.71,3
20170701|2017-02-08 07:30,8,2.696,2.701,2.696,2.701,162
20170701|2017-02-08 08:00,8,2.7025,2.7085,2.7025,2.705,29
20170701|2017-02-08 08:30,8,2.7055,2.7055,2.6995,2.704,10
20170701|2017-02-08 09:00,8,2.6985,2.699,2.697,2.699,10
20170701|2017-02-08 09:30,8,2.6975,2.703,2.6975,2.703,133
20170701|2017-02-08 10:00,8,2.705,2.705,2.699,2.7005,146
20170701|2017-02-08 10:30,8,2.703,2.703,2.699,2.699,5
20170701|2017-02-08 11:00,8,2.7005,2.7005,2.698,2.698,5
20170701|2017-02-08 11:30,8,2.698,2.6985,2.691,2.691,15
20170701|2017-02-08 12:00,8,2.69,2.691,2.69,2.69,8
20170701|2017-02-08 13:00,8,2.691,2.691,2.691,2.691,6
20170701|2017-02-08 15:00,8,2.69,2.69,2.69,2.69,20
20170701|2017-02-08 17:00,9,2.692,2.6945,2.692,2.6945,11
20170701|2017-02-09 00:00,9,2.6905,2.6905,2.6805,2.6805,3
20170701|2017-02-09 03:30,9,2.698,2.6985,2.698,2.698,3
20170701|2017-02-09 07:00,9,2.693,2.693,2.6875,2.6875,3
20170701|2017-02-09 07:30,9,2.677,2.677,2.677,2.677,3
20170701|2017-02-09 08:00,9,2.693,2.696,2.693,2.6945,23
20170701|2017-02-09 08:30,9,2.6975,2.699,2.691,2.691,17
20170701|2017-02-09 09:00,9,2.691,2.696,2.688,2.688,24
20170701|2017-02-09 09:30,9,2.6825,2.6825,2.6705,2.675,32
20170701|2017-02-09 10:00,9,2.6735,2.6735,2.668,2.671,12
20170701|2017-02-09 10:30,9,2.671,2.6735,2.671,2.6735,7
20170701|2017-02-09 11:00,9,2.673,2.6755,2.673,2.6755,96
20170701|2017-02-09 11:30,9,2.6775,2.679,2.6765,2.679,246
20170701|2017-02-09 12:00,9,2.678,2.6795,2.678,2.6795,27
20170701|2017-02-09 13:00,9,2.68,2.68,2.68,2.68,1
20170701|2017-02-09 13:30,9,2.681,2.681,2.6805,2.681,7
20170701|2017-02-09 14:30,9,2.684,2.684,2.684,2.684,2
20170701|2017-02-09 17:00,10,2.6805,2.6805,2.6805,2.6805,1
20170701|2017-02-09 17:30,10,2.6805,2.6805,2.6805,2.6805,2
20170701|2017-02-09 19:00,10,2.669,2.669,2.669,2.669,4
20170701|2017-02-09 20:00,10,2.6715,2.6715,2.6715,2.6715,1
20170701|2017-02-09 21:00,10,2.677,2.679,2.677,2.679,8
20170701|2017-02-09 21:30,10,2.6785,2.6785,2.6785,2.6785,1
20170701|2017-02-09 23:30,10,2.681,2.691,2.681,2.689,13
20170701|2017-02-10 00:00,10,2.693,2.699,2.693,2.699,3
20170701|2017-02-10 01:00,10,2.6985,2.6985,2.6985,2.6985,1
20170701|2017-02-10 02:00,10,2.7005,2.7005,2.7005,2.7005,1
20170701|2017-02-10 03:00,10,2.71,2.712,2.71,2.712,11
20170701|2017-02-10 04:30,10,2.717,2.717,2.717,2.717,1
20170701|2017-02-10 05:00,10,2.6775,2.6805,2.6775,2.6805,4
20170701|2017-02-10 05:30,10,2.686,2.686,2.686,2.686,1
20170701|2017-02-10 06:00,10,2.6965,2.6965,2.6965,2.6965,1
20170701|2017-02-10 07:00,10,2.7065,2.719,2.7065,2.719,5
20170701|2017-02-10 07:30,10,2.7265,2.733,2.724,2.7325,59
20170701|2017-02-10 08:00,10,2.7355,2.7505,2.734,2.744,78
20170701|2017-02-10 08:30,10,2.7495,2.786,2.7495,2.7835,93
20170701|2017-02-10 09:00,10,2.78,2.791,2.7785,2.7845,79
20170701|2017-02-10 09:30,10,2.786,2.791,2.786,2.7875,217
20170701|2017-02-10 10:00,10,2.7875,2.7925,2.7875,2.79,257
20170701|2017-02-10 10:30,10,2.79,2.7945,2.789,2.789,99
20170701|2017-02-10 11:00,10,2.7875,2.7875,2.7875,2.7875,1
20170701|2017-02-10 11:30,10,2.792,2.7935,2.791,2.792,49
20170701|2017-02-10 12:00,10,2.791,2.7925,2.7905,2.7925,19
20170701|2017-02-10 12:30,10,2.7935,2.795,2.793,2.794,26
20170701|2017-02-10 13:00,10,2.7945,2.795,2.793,2.795,52
20170701|2017-02-10 13:30,10,2.795,2.795,2.794,2.794,3
20170701|2017-02-10 14:00,10,2.7955,2.796,2.7955,2.796,2
20170701|2017-02-10 14:30,10,2.7975,2.7975,2.7955,2.7955,3
20170701|2017-02-10 15:00,10,2.7985,2.8,2.7985,2.8,7
20170701|2017-02-10 15:30,10,2.799,2.8,2.799,2.8,2
20170701|2017-02-12 17:00,13,2.7975,2.7975,2.7975,2.7975,2
20170701|2017-02-12 17:30,13,2.8015,2.8015,2.8015,2.8015,1
20170701|2017-02-12 18:00,13,2.803,2.803,2.803,2.803,1
20170701|2017-02-12 19:00,13,2.809,2.84,2.809,2.84,189
20170701|2017-02-12 19:30,13,2.8325,2.833,2.8255,2.832,22
20170701|2017-02-12 20:00,13,2.8285,2.8325,2.8285,2.8325,22
20170701|2017-02-12 20:30,13,2.8315,2.836,2.828,2.8335,86
20170701|2017-02-12 21:00,13,2.8205,2.822,2.818,2.818,10
20170701|2017-02-12 23:00,13,2.8235,2.8235,2.8235,2.8235,2
20170701|2017-02-12 23:30,13,2.827,2.827,2.8195,2.824,32
20170701|2017-02-13 00:00,13,2.826,2.833,2.8255,2.8295,50
20170701|2017-02-13 00:30,13,2.8315,2.833,2.8225,2.823,125
20170701|2017-02-13 01:00,13,2.827,2.827,2.827,2.827,1
20170701|2017-02-13 01:30,13,2.8285,2.8285,2.8285,2.8285,1
20170701|2017-02-13 02:00,13,2.82,2.82,2.8155,2.8155,2
20170701|2017-02-13 03:30,13,2.8075,2.8075,2.8075,2.8075,1
20170701|2017-02-13 04:00,13,2.8035,2.8035,2.8,2.802,15
20170701|2017-02-13 04:30,13,2.801,2.807,2.801,2.8045,25
20170701|2017-02-13 06:00,13,2.8105,2.8105,2.8105,2.8105,8
20170701|2017-02-13 06:30,13,2.8115,2.812,2.805,2.808,48
20170701|2017-02-13 07:00,13,2.808,2.819,2.808,2.8155,66
20170701|2017-02-13 07:30,13,2.816,2.819,2.808,2.819,82
20170701|2017-02-13 08:00,13,2.821,2.821,2.805,2.813,90
20170701|2017-02-13 08:30,13,2.815,2.818,2.8125,2.814,45
20170701|2017-02-13 09:00,13,2.815,2.8155,2.812,2.812,16
20170701|2017-02-13 09:30,13,2.8175,2.8175,2.8175,2.8175,1
20170701|2017-02-13 10:00,13,2.812,2.812,2.81,2.81,16
20170701|2017-02-13 10:30,13,2.802,2.8035,2.8005,2.8015,10
20170701|2017-02-13 11:00,13,2.806,2.806,2.806,2.806,2
20170701|2017-02-13 11:30,13,2.805,2.8075,2.805,2.8065,263
20170701|2017-02-13 12:00,13,2.8075,2.8085,2.8075,2.8075,6
20170701|2017-02-13 12:30,13,2.811,2.811,2.811,2.811,6
20170701|2017-02-13 13:30,13,2.812,2.812,2.812,2.812,5
20170701|2017-02-13 14:30,13,2.81,2.81,2.81,2.81,1
20170701|2017-02-13 15:00,13,2.8095,2.81,2.809,2.809,3
20170701|2017-02-13 15:30,13,2.808,2.808,2.808,2.808,1
20170701|2017-02-13 17:00,14,2.81,2.81,2.81,2.81,6
20170701|2017-02-13 19:00,14,2.8115,2.817,2.8115,2.817,4
20170701|2017-02-13 19:30,14,2.81,2.81,2.81,2.81,1
20170701|2017-02-13 23:30,14,2.8175,2.8215,2.817,2.8215,6
20170701|2017-02-14 00:00,14,2.828,2.8355,2.8275,2.8275,57
20170701|2017-02-14 00:30,14,2.8255,2.8295,2.824,2.8295,244
20170701|2017-02-14 01:00,14,2.828,2.828,2.822,2.8245,66
20170701|2017-02-14 01:30,14,2.8225,2.8255,2.8225,2.8225,126
20170701|2017-02-14 02:30,14,2.82,2.82,2.82,2.82,9
20170701|2017-02-14 04:00,14,2.823,2.823,2.823,2.823,6
20170701|2017-02-14 06:30,14,2.8285,2.8285,2.8285,2.8285,1
20170701|2017-02-14 07:00,14,2.8325,2.837,2.8,2.8035,32
20170701|2017-02-14 07:30,14,2.799,2.799,2.783,2.7945,30
20170701|2017-02-14 08:00,14,2.7985,2.7985,2.7935,2.794,14
20170701|2017-02-14 08:30,14,2.8,2.8,2.7905,2.7905,8
20170701|2017-02-14 09:00,14,2.789,2.7905,2.7805,2.782,29
20170701|2017-02-14 09:30,14,2.7805,2.7805,2.757,2.7635,145
20170701|2017-02-14 10:00,14,2.7625,2.763,2.7445,2.759,61
20170701|2017-02-14 10:30,14,2.759,2.765,2.7585,2.762,36
20170701|2017-02-14 11:00,14,2.7605,2.7605,2.7605,2.7605,1
20170701|2017-02-14 11:30,14,2.762,2.769,2.762,2.768,16
20170701|2017-02-14 12:00,14,2.7685,2.7705,2.7685,2.7705,4
20170701|2017-02-14 12:30,14,2.774,2.774,2.774,2.774,4
20170701|2017-02-14 13:00,14,2.776,2.7765,2.7755,2.7765,3
20170701|2017-02-14 13:30,14,2.7755,2.776,2.7755,2.776,2
20170701|2017-02-14 15:30,14,2.772,2.7725,2.772,2.7725,6
20170701|2017-02-14 18:00,15,2.771,2.771,2.771,2.771,2
20170701|2017-02-14 19:00,15,2.769,2.78,2.769,2.778,13
20170701|2017-02-14 19:30,15,2.777,2.7785,2.776,2.7765,40
20170701|2017-02-14 20:00,15,2.778,2.7835,2.7775,2.78,23
20170701|2017-02-14 20:30,15,2.7785,2.781,2.773,2.781,15
20170701|2017-02-14 21:00,15,2.7795,2.7795,2.7775,2.778,5
20170701|2017-02-15 00:00,15,2.776,2.776,2.7715,2.7725,38
20170701|2017-02-15 00:30,15,2.773,2.773,2.767,2.768,66
20170701|2017-02-15 01:30,15,2.76,2.76,2.759,2.759,17
20170701|2017-02-15 02:00,15,2.759,2.762,2.759,2.762,6
20170701|2017-02-15 04:30,15,2.768,2.768,2.768,2.768,1
20170701|2017-02-15 05:00,15,2.767,2.767,2.767,2.767,2
20170701|2017-02-15 05:30,15,2.7685,2.7695,2.768,2.7695,3
20170701|2017-02-15 06:00,15,2.779,2.779,2.768,2.768,2
20170701|2017-02-15 07:00,15,2.7685,2.7705,2.752,2.7605,57
20170701|2017-02-15 07:30,15,2.758,2.766,2.758,2.7635,5
20170701|2017-02-15 08:00,15,2.762,2.769,2.762,2.767,7
20170701|2017-02-15 08:30,15,2.7565,2.7705,2.7565,2.7705,15
20170701|2017-02-15 09:00,15,2.7725,2.7745,2.771,2.7745,11
20170701|2017-02-15 09:30,15,2.774,2.78,2.774,2.7775,44
20170701|2017-02-15 10:00,15,2.7775,2.7855,2.7745,2.7755,33
20170701|2017-02-15 10:30,15,2.779,2.782,2.7775,2.7775,5
20170701|2017-02-15 11:00,15,2.779,2.779,2.7745,2.7745,29
20170701|2017-02-15 11:30,15,2.777,2.7775,2.7715,2.7745,158
20170701|2017-02-15 12:00,15,2.775,2.7765,2.7745,2.776,50
20170701|2017-02-15 12:30,15,2.776,2.777,2.775,2.777,14
20170701|2017-02-15 13:00,15,2.7765,2.777,2.776,2.777,12
20170701|2017-02-15 13:30,15,2.777,2.7775,2.777,2.7775,4
20170701|2017-02-15 14:00,15,2.778,2.7785,2.778,2.7785,2
20170701|2017-02-15 14:30,15,2.776,2.776,2.775,2.775,16
20170701|2017-02-15 15:00,15,2.776,2.7765,2.776,2.7765,3
20170701|2017-02-15 15:30,15,2.7755,2.7755,2.7755,2.7755,6
20170701|2017-02-15 18:00,16,2.777,2.777,2.776,2.776,16
20170701|2017-02-15 18:30,16,2.7765,2.7765,2.7765,2.7765,12
20170701|2017-02-15 19:00,16,2.777,2.7905,2.777,2.7905,12
20170701|2017-02-15 19:30,16,2.7875,2.7875,2.7825,2.7825,2
20170701|2017-02-15 20:00,16,2.7865,2.7865,2.7865,2.7865,2
20170701|2017-02-15 20:30,16,2.789,2.789,2.789,2.789,1
20170701|2017-02-15 21:00,16,2.7905,2.7905,2.789,2.789,2
20170701|2017-02-15 21:30,16,2.7915,2.7915,2.7905,2.7905,2
20170701|2017-02-15 23:30,16,2.7945,2.7955,2.7935,2.7935,16
20170701|2017-02-16 00:00,16,2.7875,2.7875,2.768,2.7735,116
20170701|2017-02-16 00:30,16,2.778,2.778,2.7555,2.7585,95
20170701|2017-02-16 01:00,16,2.7655,2.7655,2.7655,2.7655,1
20170701|2017-02-16 01:30,16,2.767,2.767,2.767,2.767,2
20170701|2017-02-16 02:00,16,2.7655,2.7655,2.7655,2.7655,2
20170701|2017-02-16 02:30,16,2.769,2.769,2.769,2.769,1
20170701|2017-02-16 03:00,16,2.7725,2.774,2.7725,2.774,17
20170701|2017-02-16 03:30,16,2.7705,2.7705,2.767,2.768,16
20170701|2017-02-16 05:00,16,2.763,2.763,2.763,2.763,2
20170701|2017-02-16 06:00,16,2.7675,2.7705,2.7675,2.7705,7
20170701|2017-02-16 06:30,16,2.768,2.768,2.759,2.7595,69
20170701|2017-02-16 07:00,16,2.761,2.7675,2.761,2.7675,102
20170701|2017-02-16 07:30,16,2.767,2.769,2.767,2.769,3
20170701|2017-02-16 08:00,16,2.7685,2.7695,2.7635,2.764,20
20170701|2017-02-16 08:30,16,2.764,2.767,2.733,2.733,95
20170701|2017-02-16 09:00,16,2.738,2.7485,2.738,2.7415,58
20170701|2017-02-16 09:30,16,2.748,2.7535,2.747,2.7515,48
20170701|2017-02-16 10:00,16,2.7505,2.7505,2.7445,2.7465,34
20170701|2017-02-16 10:30,16,2.744,2.751,2.744,2.751,8
20170701|2017-02-16 11:00,16,2.75,2.7515,2.7465,2.7485,11
20170701|2017-02-16 11:30,16,2.7485,2.7505,2.748,2.7495,37
20170701|2017-02-16 12:00,16,2.7505,2.752,2.7485,2.7485,28
20170701|2017-02-16 12:30,16,2.7485,2.7485,2.747,2.747,11
20170701|2017-02-16 13:30,16,2.747,2.747,2.7465,2.7465,2
20170701|2017-02-16 15:30,16,2.746,2.746,2.7435,2.7435,4
20170701|2017-02-16 18:30,17,2.7405,2.7405,2.7405,2.7405,1
20170701|2017-02-16 19:00,17,2.7475,2.755,2.7475,2.755,5
20170701|2017-02-16 19:30,17,2.7615,2.7615,2.7565,2.7565,3
20170701|2017-02-16 20:00,17,2.7545,2.7545,2.747,2.754,10
20170701|2017-02-16 20:30,17,2.751,2.751,2.7505,2.751,16
20170701|2017-02-16 23:30,17,2.753,2.7545,2.753,2.7545,2
20170701|2017-02-17 00:00,17,2.7375,2.7425,2.736,2.7425,12
20170701|2017-02-17 01:30,17,2.735,2.739,2.735,2.735,41
20170701|2017-02-17 02:00,17,2.735,2.735,2.735,2.735,1
20170701|2017-02-17 02:30,17,2.7355,2.7355,2.7355,2.7355,1
20170701|2017-02-17 03:30,17,2.733,2.733,2.733,2.733,6
20170701|2017-02-17 04:00,17,2.733,2.735,2.733,2.735,2
20170701|2017-02-17 04:30,17,2.7305,2.7305,2.7305,2.7305,1
20170701|2017-02-17 05:00,17,2.7205,2.7205,2.7185,2.7185,19
20170701|2017-02-17 05:30,17,2.731,2.731,2.731,2.731,1
20170701|2017-02-17 06:00,17,2.725,2.725,2.725,2.725,1
20170701|2017-02-17 07:00,17,2.7315,2.7315,2.722,2.728,8
20170701|2017-02-17 07:30,17,2.725,2.7265,2.725,2.7265,2
20170701|2017-02-17 08:00,17,2.7125,2.714,2.71,2.714,12
20170701|2017-02-17 08:30,17,2.715,2.724,2.715,2.724,11
20170701|2017-02-17 09:00,17,2.731,2.736,2.7285,2.7285,8
20170701|2017-02-17 09:30,17,2.732,2.732,2.7295,2.7295,5
20170701|2017-02-17 10:00,17,2.728,2.728,2.728,2.728,1
20170701|2017-02-17 10:30,17,2.727,2.729,2.7265,2.729,10
20170701|2017-02-17 11:00,17,2.729,2.7305,2.729,2.7295,12
20170701|2017-02-17 11:30,17,2.731,2.734,2.731,2.734,7
20170701|2017-02-17 12:00,17,2.734,2.734,2.7335,2.7335,3
20170701|2017-02-17 12:30,17,2.733,2.733,2.732,2.732,12
20170701|2017-02-17 13:30,17,2.734,2.734,2.7315,2.7315,2
20170701|2017-02-17 14:30,17,2.7325,2.7345,2.7325,2.7345,2
20170701|2017-02-17 15:00,17,2.7355,2.7355,2.7355,2.7355,1
20170701|2017-02-19 17:00,21,2.74,2.74,2.737,2.737,16
20170701|2017-02-19 17:30,21,2.737,2.737,2.737,2.737,2
20170701|2017-02-19 18:30,21,2.7365,2.7365,2.734,2.734,15
20170701|2017-02-19 19:00,21,2.736,2.742,2.733,2.742,5
20170701|2017-02-19 19:30,21,2.7455,2.7455,2.7445,2.7445,2
20170701|2017-02-19 20:00,21,2.7445,2.7445,2.7445,2.7445,1
20170701|2017-02-19 21:30,21,2.741,2.741,2.741,2.741,1
20170701|2017-02-19 22:30,21,2.741,2.741,2.741,2.741,1
20170701|2017-02-19 23:30,21,2.741,2.752,2.741,2.752,10
20170701|2017-02-20 00:00,21,2.7515,2.7515,2.7515,2.7515,1
20170701|2017-02-20 01:00,21,2.7535,2.7535,2.7535,2.7535,1
20170701|2017-02-20 03:00,21,2.75,2.7515,2.7485,2.7515,75
20170701|2017-02-20 05:30,21,2.7545,2.7545,2.7545,2.7545,1
20170701|2017-02-20 06:00,21,2.747,2.747,2.747,2.747,3
20170701|2017-02-20 06:30,21,2.751,2.751,2.751,2.751,1
20170701|2017-02-20 07:30,21,2.7555,2.757,2.7555,2.757,3
20170701|2017-02-20 08:00,21,2.758,2.76,2.758,2.76,4
20170701|2017-02-20 08:30,21,2.7585,2.76,2.7585,2.76,5
20170701|2017-02-20 09:00,21,2.764,2.7695,2.764,2.7695,2
20170701|2017-02-20 09:30,21,2.7755,2.776,2.7745,2.7755,12
20170701|2017-02-20 10:00,21,2.7765,2.7765,2.7765,2.7765,1
20170701|2017-02-20 10:30,21,2.7735,2.7735,2.7735,2.7735,1
20170701|2017-02-20 18:00,21,2.778,2.778,2.778,2.778,1
20170701|2017-02-20 18:30,21,2.7765,2.778,2.7765,2.778,6
20170701|2017-02-20 19:00,21,2.778,2.778,2.7745,2.7745,16
20170701|2017-02-20 19:30,21,2.783,2.785,2.783,2.785,17
20170701|2017-02-20 20:00,21,2.7855,2.7855,2.784,2.785,53
20170701|2017-02-20 20:30,21,2.7875,2.7875,2.783,2.785,81
20170701|2017-02-20 21:00,21,2.785,2.785,2.768,2.7685,176
20170701|2017-02-20 21:30,21,2.774,2.774,2.772,2.772,5
20170701|2017-02-20 22:00,21,2.77,2.77,2.7675,2.7695,36
20170701|2017-02-20 22:30,21,2.768,2.7695,2.768,2.7695,8
20170701|2017-02-20 23:30,21,2.768,2.773,2.766,2.7715,74
20170701|2017-02-21 00:00,21,2.7655,2.7695,2.7645,2.768,25
20170701|2017-02-21 00:30,21,2.7675,2.7685,2.7625,2.763,31
20170701|2017-02-21 01:00,21,2.764,2.764,2.764,2.764,1
20170701|2017-02-21 02:00,21,2.764,2.764,2.7635,2.7635,6
20170701|2017-02-21 02:30,21,2.763,2.7645,2.763,2.764,35
20170701|2017-02-21 03:00,21,2.764,2.764,2.764,2.764,1
20170701|2017-02-21 03:30,21,2.7635,2.766,2.763,2.766,7
20170701|2017-02-21 04:00,21,2.764,2.7695,2.764,2.7695,5
20170701|2017-02-21 04:30,21,2.7695,2.7745,2.7695,2.7745,27
20170701|2017-02-21 05:00,21,2.773,2.773,2.7715,2.7715,4
20170701|2017-02-21 05:30,21,2.772,2.7725,2.771,2.771,3
20170701|2017-02-21 06:00,21,2.7715,2.7715,2.7705,2.7705,4
20170701|2017-02-21 06:30,21,2.769,2.7705,2.769,2.7705,8
20170701|2017-02-21 07:00,21,2.769,2.7735,2.768,2.7695,13
20170701|2017-02-21 07:30,21,2.7685,2.772,2.7685,2.77,18
20170701|2017-02-21 08:00,21,2.77,2.777,2.7695,2.777,31
20170701|2017-02-21 08:30,21,2.775,2.7775,2.766,2.775,31
20170701|2017-02-21 09:00,21,2.774,2.7755,2.7705,2.775,24
20170701|2017-02-21 09:30,21,2.78,2.783,2.779,2.7805,36
20170701|2017-02-21 10:00,21,2.778,2.7795,2.776,2.776,124
20170701|2017-02-21 10:30,21,2.7775,2.7775,2.7655,2.769,123
20170701|2017-02-21 11:00,21,2.7705,2.772,2.77,2.77,6
20170701|2017-02-21 11:30,21,2.77,2.7725,2.7685,2.77,29
20170701|2017-02-21 12:00,21,2.771,2.771,2.7695,2.77,6
20170701|2017-02-21 12:30,21,2.7685,2.7685,2.767,2.768,39
20170701|2017-02-21 13:00,21,2.768,2.768,2.764,2.764,69
20170701|2017-02-21 13:30,21,2.7645,2.766,2.7635,2.7635,48
20170701|2017-02-21 14:00,21,2.7635,2.766,2.763,2.766,34
20170701|2017-02-21 14:30,21,2.766,2.7665,2.766,2.7665,4
20170701|2017-02-21 15:00,21,2.7645,2.765,2.764,2.765,8
20170701|2017-02-21 15:30,21,2.7675,2.7675,2.7675,2.7675,1
20170701|2017-02-21 17:00,22,2.767,2.767,2.767,2.767,4
20170701|2017-02-21 18:00,22,2.7685,2.7685,2.7685,2.7685,1
20170701|2017-02-21 19:00,22,2.77,2.772,2.77,2.772,5
20170701|2017-02-21 20:00,22,2.763,2.768,2.763,2.768,11
20170701|2017-02-21 20:30,22,2.767,2.767,2.767,2.767,1
20170701|2017-02-21 21:00,22,2.763,2.763,2.7615,2.7615,3
20170701|2017-02-21 22:30,22,2.7615,2.7615,2.7615,2.7615,2
20170701|2017-02-21 23:00,22,2.7615,2.7615,2.7615,2.7615,8
20170701|2017-02-21 23:30,22,2.7605,2.7605,2.746,2.7515,124
20170701|2017-02-22 00:30,22,2.748,2.7515,2.748,2.7515,9
20170701|2017-02-22 01:30,22,2.751,2.751,2.751,2.751,1
20170701|2017-02-22 02:00,22,2.75,2.75,2.7495,2.75,33
20170701|2017-02-22 02:30,22,2.753,2.7545,2.753,2.754,49
20170701|2017-02-22 03:00,22,2.754,2.754,2.754,2.754,1
20170701|2017-02-22 03:30,22,2.7545,2.7545,2.7545,2.7545,6
20170701|2017-02-22 04:30,22,2.7405,2.7405,2.738,2.738,7
20170701|2017-02-22 05:30,22,2.742,2.744,2.742,2.744,2
20170701|2017-02-22 06:00,22,2.7395,2.7405,2.7395,2.7405,6
20170701|2017-02-22 06:30,22,2.742,2.742,2.742,2.742,2
20170701|2017-02-22 07:00,22,2.741,2.7555,2.739,2.7555,111
20170701|2017-02-22 07:30,22,2.7525,2.7525,2.747,2.7475,5
20170701|2017-02-22 08:00,22,2.749,2.7495,2.7435,2.7435,28
20170701|2017-02-22 08:30,22,2.7445,2.7475,2.7445,2.7465,9
20170701|2017-02-22 09:00,22,2.751,2.755,2.751,2.751,18
20170701|2017-02-22 09:30,22,2.7595,2.764,2.7595,2.7615,38
20170701|2017-02-22 10:00,22,2.7565,2.758,2.7565,2.758,3
20170701|2017-02-22 10:30,22,2.7575,2.765,2.757,2.765,50
20170701|2017-02-22 11:00,22,2.764,2.764,2.759,2.7615,126
20170701|2017-02-22 11:30,22,2.761,2.7645,2.758,2.759,351
20170701|2017-02-22 12:00,22,2.76,2.76,2.759,2.759,13
20170701|2017-02-22 12:30,22,2.7565,2.7565,2.7565,2.7565,1
20170701|2017-02-22 13:30,22,2.76,2.76,2.76,2.76,1
20170701|2017-02-22 14:00,22,2.7595,2.7595,2.7595,2.7595,1
20170701|2017-02-22 14:30,22,2.7595,2.7595,2.7595,2.7595,1
20170701|2017-02-22 17:00,23,2.7625,2.7625,2.7625,2.7625,2
20170701|2017-02-22 19:30,23,2.7565,2.7565,2.7565,2.7565,1
20170701|2017-02-22 20:30,23,2.745,2.745,2.745,2.745,1
20170701|2017-02-22 21:00,23,2.747,2.747,2.747,2.747,1
20170701|2017-02-22 23:30,23,2.7445,2.7445,2.7295,2.7305,12
20170701|2017-02-23 00:00,23,2.7325,2.734,2.7325,2.734,2
20170701|2017-02-23 00:30,23,2.731,2.731,2.7285,2.7285,7
20170701|2017-02-23 01:00,23,2.737,2.737,2.737,2.737,1
20170701|2017-02-23 02:00,23,2.7375,2.738,2.7375,2.738,2
20170701|2017-02-23 02:30,23,2.7355,2.7355,2.7355,2.7355,2
20170701|2017-02-23 03:30,23,2.7345,2.7345,2.7345,2.7345,1
20170701|2017-02-23 04:00,23,2.732,2.732,2.73,2.73,5
20170701|2017-02-23 04:30,23,2.731,2.7325,2.731,2.7325,11
20170701|2017-02-23 05:00,23,2.7355,2.7355,2.7355,2.7355,1
20170701|2017-02-23 06:30,23,2.7455,2.75,2.7455,2.75,10
20170701|2017-02-23 07:00,23,2.746,2.748,2.746,2.748,54
20170701|2017-02-23 07:30,23,2.7485,2.7485,2.732,2.7345,126
20170701|2017-02-23 08:00,23,2.733,2.7385,2.7325,2.735,133
20170701|2017-02-23 08:30,23,2.734,2.738,2.7315,2.7335,44
20170701|2017-02-23 09:00,23,2.7325,2.7325,2.7,2.7045,127
20170701|2017-02-23 09:30,23,2.7,2.7045,2.696,2.6995,59
20170701|2017-02-23 10:00,23,2.698,2.698,2.672,2.6785,142
20170701|2017-02-23 10:30,23,2.679,2.682,2.675,2.678,133
20170701|2017-02-23 11:00,23,2.676,2.6775,2.6745,2.676,16
20170701|2017-02-23 11:30,23,2.675,2.6765,2.668,2.6715,277
20170701|2017-02-23 12:00,23,2.672,2.672,2.669,2.669,35
20170701|2017-02-23 12:30,23,2.669,2.6735,2.669,2.6735,104
20170701|2017-02-23 13:30,23,2.67,2.6705,2.67,2.67,9
20170701|2017-02-23 14:30,23,2.669,2.669,2.669,2.669,2
20170701|2017-02-23 15:00,23,2.6695,2.6695,2.669,2.669,6
20170701|2017-02-23 15:30,23,2.667,2.667,2.667,2.667,3
20170701|2017-02-23 17:00,24,2.668,2.668,2.668,2.668,1
20170701|2017-02-23 17:30,24,2.669,2.669,2.669,2.669,15
20170701|2017-02-23 18:00,24,2.6685,2.6695,2.6685,2.669,28
20170701|2017-02-23 19:00,24,2.677,2.6815,2.676,2.677,58
20170701|2017-02-23 19:30,24,2.6775,2.6845,2.6765,2.6835,78
20170701|2017-02-23 20:00,24,2.683,2.685,2.6825,2.6825,45
20170701|2017-02-23 20:30,24,2.6825,2.6875,2.6825,2.686,125
20170701|2017-02-23 21:00,24,2.6855,2.6855,2.6815,2.683,27
20170701|2017-02-23 21:30,24,2.685,2.6865,2.684,2.6855,12
20170701|2017-02-23 22:00,24,2.6845,2.685,2.6845,2.685,2
20170701|2017-02-23 22:30,24,2.688,2.688,2.688,2.688,3
20170701|2017-02-23 23:30,24,2.6895,2.696,2.6895,2.6945,113
20170701|2017-02-24 00:00,24,2.6945,2.696,2.692,2.692,121
20170701|2017-02-24 00:30,24,2.6915,2.699,2.69,2.698,119
20170701|2017-02-24 01:30,24,2.688,2.69,2.688,2.69,8
20170701|2017-02-24 02:00,24,2.6915,2.695,2.6895,2.695,28
20170701|2017-02-24 02:30,24,2.6915,2.6915,2.6915,2.6915,8
20170701|2017-02-24 03:00,24,2.6935,2.696,2.6935,2.696,15
20170701|2017-02-24 03:30,24,2.7,2.7005,2.6995,2.7005,3
20170701|2017-02-24 04:00,24,2.696,2.696,2.696,2.696,1
20170701|2017-02-24 04:30,24,2.695,2.695,2.6935,2.6935,2
20170701|2017-02-24 06:00,24,2.69,2.69,2.6885,2.6885,2
20170701|2017-02-24 06:30,24,2.69,2.69,2.69,2.69,1
20170701|2017-02-24 07:00,24,2.691,2.699,2.6855,2.6895,264
20170701|2017-02-24 07:30,24,2.6905,2.6905,2.6865,2.6885,36
20170701|2017-02-24 08:00,24,2.6895,2.6895,2.68,2.6825,39
20170701|2017-02-24 08:30,24,2.6815,2.6885,2.677,2.6885,123
20170701|2017-02-24 09:00,24,2.6885,2.707,2.6885,2.7045,155
20170701|2017-02-24 09:30,24,2.705,2.719,2.705,2.7155,133
20170701|2017-02-24 10:00,24,2.7145,2.7145,2.7095,2.7115,44
20170701|2017-02-24 10:30,24,2.71,2.7135,2.7055,2.706,123
20170701|2017-02-24 11:00,24,2.707,2.7085,2.706,2.7085,46
20170701|2017-02-24 11:30,24,2.7085,2.71,2.7075,2.7075,122
20170701|2017-02-24 12:00,24,2.708,2.708,2.7025,2.7025,44
20170701|2017-02-24 12:30,24,2.7025,2.7025,2.7,2.7005,22
20170701|2017-02-24 13:00,24,2.6995,2.7005,2.6995,2.7,16
20170701|2017-02-24 14:00,24,2.6985,2.6985,2.6985,2.6985,3
20170701|2017-02-24 14:30,24,2.7005,2.7005,2.7005,2.7005,2
20170701|2017-02-24 15:00,24,2.7015,2.7015,2.7015,2.7015,2
20170701|2017-02-26 17:00,27,2.7015,2.7015,2.6985,2.7015,4
20170701|2017-02-26 17:30,27,2.7065,2.7065,2.7065,2.7065,2
20170701|2017-02-26 19:00,27,2.7025,2.7105,2.7005,2.706,52
20170701|2017-02-26 19:30,27,2.709,2.715,2.709,2.715,9
20170701|2017-02-26 20:30,27,2.713,2.713,2.713,2.713,2
20170701|2017-02-26 21:00,27,2.7095,2.7095,2.701,2.7015,47
20170701|2017-02-26 21:30,27,2.701,2.701,2.701,2.701,1
20170701|2017-02-26 22:00,27,2.7025,2.7025,2.7,2.7,3
20170701|2017-02-26 23:00,27,2.7,2.7005,2.7,2.7005,19
20170701|2017-02-26 23:30,27,2.6965,2.697,2.688,2.691,44
20170701|2017-02-27 00:00,27,2.6955,2.699,2.693,2.6935,44
20170701|2017-02-27 00:30,27,2.691,2.6925,2.6885,2.692,24
20170701|2017-02-27 01:30,27,2.695,2.6955,2.6945,2.6945,6
20170701|2017-02-27 02:00,27,2.697,2.7,2.697,2.698,8
20170701|2017-02-27 02:30,27,2.699,2.706,2.699,2.706,10
20170701|2017-02-27 03:00,27,2.7085,2.7095,2.7085,2.7095,6
20170701|2017-02-27 03:30,27,2.709,2.709,2.705,2.708,31
20170701|2017-02-27 04:00,27,2.7075,2.7075,2.7075,2.7075,1
20170701|2017-02-27 05:00,27,2.7025,2.7025,2.7025,2.7025,1
20170701|2017-02-27 06:00,27,2.7035,2.7035,2.7025,2.7025,3
20170701|2017-02-27 06:30,27,2.707,2.7075,2.7055,2.7055,6
20170701|2017-02-27 07:00,27,2.708,2.7115,2.7035,2.7095,41
20170701|2017-02-27 07:30,27,2.709,2.7115,2.704,2.7075,48
20170701|2017-02-27 08:00,27,2.707,2.707,2.687,2.6895,99
20170701|2017-02-27 08:30,27,2.6885,2.6935,2.681,2.682,99
20170701|2017-02-27 09:00,27,2.6805,2.7065,2.6805,2.7035,126
20170701|2017-02-27 09:30,27,2.708,2.709,2.6995,2.704,43
20170701|2017-02-27 10:00,27,2.7035,2.708,2.701,2.707,79
20170701|2017-02-27 10:30,27,2.708,2.708,2.7025,2.7055,62
20170701|2017-02-27 11:00,27,2.706,2.706,2.704,2.7055,10
20170701|2017-02-27 11:30,27,2.7065,2.713,2.7065,2.71,65
20170701|2017-02-27 12:00,27,2.709,2.709,2.7075,2.708,27
20170701|2017-02-27 12:30,27,2.7075,2.709,2.7075,2.708,4
20170701|2017-02-27 13:00,27,2.708,2.708,2.7065,2.7065,4
20170701|2017-02-27 13:30,27,2.7075,2.7075,2.7075,2.7075,1
20170701|2017-02-27 14:00,27,2.7075,2.7075,2.7065,2.7065,2
20170701|2017-02-27 15:00,27,2.706,2.708,2.706,2.708,2
20170701|2017-02-27 15:30,27,2.7075,2.7075,2.707,2.707,4
20170701|2017-02-27 17:00,28,2.708,2.7085,2.708,2.7085,4
20170701|2017-02-27 19:00,28,2.7035,2.7135,2.7035,2.7105,18
20170701|2017-02-27 19:30,28,2.71,2.7115,2.71,2.7115,4
20170701|2017-02-27 20:00,28,2.7065,2.7075,2.7055,2.7065,14
20170701|2017-02-27 20:30,28,2.7,2.7,2.6985,2.6985,7
20170701|2017-02-27 21:00,28,2.6995,2.704,2.6975,2.704,7
20170701|2017-02-27 21:30,28,2.707,2.707,2.704,2.704,2
20170701|2017-02-27 22:00,28,2.7075,2.708,2.707,2.707,8
20170701|2017-02-27 22:30,28,2.708,2.708,2.708,2.708,1
20170701|2017-02-27 23:30,28,2.699,2.7005,2.6975,2.7005,5
20170701|2017-02-28 00:00,28,2.699,2.699,2.698,2.698,4
20170701|2017-02-28 00:30,28,2.6975,2.6975,2.6915,2.696,12
20170701|2017-02-28 01:00,28,2.696,2.696,2.696,2.696,2
20170701|2017-02-28 01:30,28,2.6975,2.6985,2.6975,2.6985,2
20170701|2017-02-28 02:00,28,2.698,2.7,2.698,2.7,2
20170701|2017-02-28 02:30,28,2.701,2.7015,2.6995,2.7,10
20170701|2017-02-28 03:00,28,2.699,2.7025,2.699,2.7025,8
20170701|2017-02-28 03:30,28,2.7025,2.7025,2.701,2.702,8
20170701|2017-02-28 04:00,28,2.702,2.702,2.7,2.7005,8
20170701|2017-02-28 04:30,28,2.7015,2.7015,2.7015,2.7015,1
20170701|2017-02-28 05:00,28,2.7035,2.7045,2.7035,2.7045,7
20170701|2017-02-28 05:30,28,2.7015,2.703,2.7015,2.7025,6
20170701|2017-02-28 06:00,28,2.703,2.705,2.703,2.7045,4
20170701|2017-02-28 06:30,28,2.708,2.708,2.7065,2.7065,8
20170701|2017-02-28 07:00,28,2.7055,2.7075,2.702,2.7055,30
20170701|2017-02-28 07:30,28,2.7065,2.7065,2.6975,2.701,22
20170701|2017-02-28 08:00,28,2.6995,2.705,2.698,2.702,83
20170701|2017-02-28 08:30,28,2.703,2.7055,2.699,2.7055,50
20170701|2017-02-28 09:00,28,2.71,2.7335,2.71,2.7305,239
20170701|2017-02-28 09:30,28,2.7315,2.7315,2.719,2.7245,43
20170701|2017-02-28 10:00,28,2.726,2.7315,2.723,2.7305,66
20170701|2017-02-28 10:30,28,2.731,2.733,2.7265,2.7275,51
20170701|2017-02-28 11:00,28,2.7275,2.728,2.724,2.7245,17
20170701|2017-02-28 11:30,28,2.723,2.728,2.723,2.727,74
20170701|2017-02-28 12:00,28,2.7275,2.7285,2.727,2.7285,19
20170701|2017-02-28 12:30,28,2.7275,2.73,2.7275,2.73,15
20170701|2017-02-28 13:30,28,2.73,2.731,2.73,2.731,5
20170701|2017-02-28 14:00,28,2.731,2.731,2.73,2.73,7
20170701|2017-02-28 14:30,28,2.73,2.73,2.7295,2.7295,23
20170701|2017-02-28 15:00,28,2.7295,2.7295,2.7275,2.7275,8
20170701|2017-02-28 15:30,28,2.7275,2.7275,2.726,2.726,5
20170701|2017-02-28 17:00,1,2.726,2.7275,2.726,2.7275,3
20170701|2017-02-28 18:00,1,2.73,2.7325,2.7275,2.7325,9
20170701|2017-02-28 18:30,1,2.729,2.732,2.729,2.732,8
20170701|2017-02-28 19:00,1,2.73,2.731,2.723,2.7255,10
20170701|2017-02-28 19:30,1,2.7195,2.7255,2.7195,2.725,18
20170701|2017-02-28 20:00,1,2.7295,2.7365,2.7265,2.735,20
20170701|2017-02-28 20:30,1,2.7315,2.746,2.73,2.746,107
20170701|2017-02-28 21:00,1,2.747,2.7505,2.747,2.7495,14
20170701|2017-02-28 21:30,1,2.75,2.75,2.75,2.75,1
20170701|2017-02-28 22:00,1,2.7485,2.7485,2.7485,2.7485,1
20170701|2017-02-28 22:30,1,2.7485,2.7485,2.7485,2.7485,1
20170701|2017-02-28 23:30,1,2.7515,2.752,2.7495,2.7495,4
20170701|2017-03-01 00:00,1,2.742,2.742,2.741,2.741,3
20170701|2017-03-01 00:30,1,2.742,2.743,2.738,2.743,6
20170701|2017-03-01 01:00,1,2.745,2.746,2.7435,2.7435,20
20170701|2017-03-01 01:30,1,2.7475,2.7535,2.7475,2.753,90
20170701|2017-03-01 02:00,1,2.755,2.757,2.748,2.755,63
20170701|2017-03-01 02:30,1,2.755,2.76,2.755,2.7595,222
20170701|2017-03-01 03:00,1,2.76,2.777,2.76,2.7725,143
20170701|2017-03-01 03:30,1,2.778,2.78,2.7725,2.7765,54
20170701|2017-03-01 04:00,1,2.773,2.7745,2.77,2.7715,13
20170701|2017-03-01 04:30,1,2.7715,2.7735,2.77,2.772,14
20170701|2017-03-01 05:00,1,2.7715,2.7725,2.763,2.7635,97
20170701|2017-03-01 05:30,1,2.764,2.764,2.763,2.763,4
20170701|2017-03-01 06:00,1,2.7615,2.7625,2.754,2.755,261
20170701|2017-03-01 06:30,1,2.755,2.762,2.7535,2.7585,83
20170701|2017-03-01 07:00,1,2.7585,2.766,2.7565,2.763,300
20170701|2017-03-01 07:30,1,2.764,2.765,2.7545,2.759,53
20170701|2017-03-01 08:00,1,2.7595,2.763,2.756,2.7605,51
20170701|2017-03-01 08:30,1,2.7615,2.773,2.759,2.7655,135
20170701|2017-03-01 09:00,1,2.7645,2.7685,2.7335,2.7455,362
20170701|2017-03-01 09:30,1,2.7455,2.7485,2.7455,2.7465,152
20170701|2017-03-01 10:00,1,2.744,2.7485,2.744,2.748,73
20170701|2017-03-01 10:30,1,2.747,2.75,2.746,2.749,97
20170701|2017-03-01 11:00,1,2.747,2.7485,2.745,2.745,26
20170701|2017-03-01 11:30,1,2.7455,2.7495,2.7455,2.748,129
20170701|2017-03-01 12:00,1,2.748,2.7485,2.7455,2.7475,28
20170701|2017-03-01 12:30,1,2.747,2.747,2.747,2.747,1
20170701|2017-03-01 13:00,1,2.746,2.747,2.745,2.747,10
20170701|2017-03-01 13:30,1,2.7455,2.7455,2.7455,2.7455,1
20170701|2017-03-01 14:00,1,2.7455,2.7455,2.7455,2.7455,2
20170701|2017-03-01 14:30,1,2.746,2.7465,2.7445,2.7445,8
20170701|2017-03-01 15:00,1,2.7445,2.7445,2.7445,2.7445,2
20170701|2017-03-01 15:30,1,2.745,2.7455,2.743,2.743,7
20170701|2017-03-01 17:00,2,2.743,2.749,2.743,2.749,8
20170701|2017-03-01 17:30,2,2.746,2.746,2.746,2.746,1
20170701|2017-03-01 19:00,2,2.745,2.751,2.745,2.751,82
20170701|2017-03-01 19:30,2,2.753,2.753,2.75,2.75,5
20170701|2017-03-01 20:00,2,2.7505,2.751,2.749,2.751,29
20170701|2017-03-01 20:30,2,2.751,2.751,2.741,2.743,147
20170701|2017-03-01 21:00,2,2.7425,2.746,2.7425,2.745,55
20170701|2017-03-01 22:00,2,2.7445,2.7445,2.744,2.744,2
20170701|2017-03-01 23:00,2,2.745,2.745,2.745,2.745,2
20170701|2017-03-01 23:30,2,2.746,2.749,2.7455,2.7475,8
20170701|2017-03-02 00:00,2,2.745,2.747,2.745,2.747,4
20170701|2017-03-02 00:30,2,2.7495,2.75,2.7495,2.75,3
20170701|2017-03-02 01:00,2,2.747,2.747,2.7465,2.7465,4
20170701|2017-03-02 01:30,2,2.7465,2.748,2.7465,2.748,4
20170701|2017-03-02 02:00,2,2.7465,2.7465,2.742,2.742,8
20170701|2017-03-02 02:30,2,2.745,2.745,2.7375,2.7375,15
20170701|2017-03-02 03:00,2,2.7375,2.7395,2.7375,2.7385,6
20170701|2017-03-02 03:30,2,2.739,2.743,2.739,2.743,6
20170701|2017-03-02 04:00,2,2.7435,2.7435,2.7435,2.7435,1
20170701|2017-03-02 04:30,2,2.741,2.741,2.7395,2.74,3
20170701|2017-03-02 05:00,2,2.737,2.737,2.7355,2.7355,10
20170701|2017-03-02 05:30,2,2.7385,2.7385,2.7385,2.7385,1
20170701|2017-03-02 06:00,2,2.7365,2.7375,2.7365,2.7375,2
20170701|2017-03-02 06:30,2,2.7395,2.7415,2.7295,2.7315,150
20170701|2017-03-02 07:00,2,2.732,2.734,2.7175,2.7225,76
20170701|2017-03-02 07:30,2,2.7205,2.7255,2.7145,2.7235,64
20170701|2017-03-02 08:00,2,2.7235,2.73,2.7235,2.73,28
20170701|2017-03-02 08:30,2,2.725,2.7285,2.7175,2.7175,31
20170701|2017-03-02 09:00,2,2.719,2.7205,2.704,2.7115,127
20170701|2017-03-02 09:30,2,2.7095,2.715,2.7065,2.711,65
20170701|2017-03-02 10:00,2,2.7105,2.7125,2.701,2.7045,43
20170701|2017-03-02 10:30,2,2.706,2.706,2.697,2.7035,106
20170701|2017-03-02 11:00,2,2.704,2.704,2.6955,2.6975,32
20170701|2017-03-02 11:30,2,2.698,2.705,2.6975,2.7035,152
20170701|2017-03-02 12:00,2,2.7045,2.708,2.703,2.7055,32
20170701|2017-03-02 12:30,2,2.706,2.706,2.702,2.702,19
20170701|2017-03-02 13:00,2,2.7035,2.7035,2.696,2.6975,32
20170701|2017-03-02 13:30,2,2.6975,2.6985,2.697,2.697,6
20170701|2017-03-02 14:00,2,2.6975,2.699,2.6975,2.699,3
20170701|2017-03-02 14:30,2,2.699,2.699,2.6985,2.6985,3
20170701|2017-03-02 15:00,2,2.7,2.7,2.7,2.7,2
20170701|2017-03-02 15:30,2,2.7005,2.7005,2.7,2.7005,6
20170701|2017-03-02 17:00,3,2.701,2.701,2.701,2.701,1
20170701|2017-03-02 18:30,3,2.701,2.701,2.701,2.701,3
20170701|2017-03-02 19:00,3,2.7,2.704,2.698,2.703,9
20170701|2017-03-02 19:30,3,2.7015,2.7035,2.7015,2.7025,10
20170701|2017-03-02 20:00,3,2.702,2.702,2.7005,2.7005,8
20170701|2017-03-02 21:00,3,2.7005,2.7005,2.7005,2.7005,1
20170701|2017-03-02 21:30,3,2.698,2.698,2.698,2.698,3
20170701|2017-03-02 22:00,3,2.697,2.697,2.6965,2.6965,2
20170701|2017-03-02 22:30,3,2.6935,2.6935,2.6935,2.6935,1
20170701|2017-03-02 23:00,3,2.6955,2.696,2.6955,2.696,4
20170701|2017-03-02 23:30,3,2.697,2.699,2.697,2.698,7
20170701|2017-03-03 00:00,3,2.7065,2.711,2.706,2.711,8
20170701|2017-03-03 00:30,3,2.71,2.712,2.7075,2.7085,7
20170701|2017-03-03 01:00,3,2.71,2.71,2.7075,2.708,8
20170701|2017-03-03 01:30,3,2.7025,2.7045,2.7025,2.7045,3
20170701|2017-03-03 02:00,3,2.704,2.708,2.7025,2.7025,26
20170701|2017-03-03 02:30,3,2.7025,2.7035,2.702,2.703,22
20170701|2017-03-03 03:00,3,2.703,2.709,2.703,2.706,8
20170701|2017-03-03 03:30,3,2.704,2.704,2.7015,2.7025,7
20170701|2017-03-03 04:00,3,2.7025,2.704,2.7025,2.704,3
20170701|2017-03-03 04:30,3,2.7025,2.7055,2.7025,2.7055,5
20170701|2017-03-03 05:00,3,2.703,2.7055,2.7025,2.7055,3
20170701|2017-03-03 05:30,3,2.705,2.7055,2.704,2.704,14
20170701|2017-03-03 06:00,3,2.6995,2.7,2.6995,2.7,4
20170701|2017-03-03 06:30,3,2.702,2.702,2.6975,2.7005,7
20170701|2017-03-03 07:00,3,2.704,2.715,2.7015,2.7135,34
20170701|2017-03-03 07:30,3,2.711,2.711,2.7055,2.706,12
20170701|2017-03-03 08:00,3,2.708,2.708,2.7045,2.705,5
20170701|2017-03-03 08:30,3,2.704,2.71,2.704,2.709,15
20170701|2017-03-03 09:00,3,2.706,2.7065,2.701,2.704,33
20170701|2017-03-03 09:30,3,2.7015,2.7025,2.697,2.701,26
20170701|2017-03-03 10:00,3,2.6985,2.701,2.695,2.6975,105
20170701|2017-03-03 10:30,3,2.693,2.7005,2.693,2.7005,122
20170701|2017-03-03 11:00,3,2.6995,2.7015,2.6985,2.7,152
20170701|2017-03-03 11:30,3,2.701,2.7105,2.701,2.7105,171
20170701|2017-03-03 12:00,3,2.7095,2.719,2.7095,2.7125,45
20170701|2017-03-03 13:00,3,2.7195,2.723,2.7195,2.7195,14
20170701|2017-03-03 13:30,3,2.7175,2.7175,2.7175,2.7175,2
20170701|2017-03-03 14:00,3,2.7175,2.7185,2.7175,2.7185,3
20170701|2017-03-03 14:30,3,2.719,2.72,2.719,2.72,12
20170701|2017-03-03 15:00,3,2.7235,2.725,2.7235,2.725,9
20170701|2017-03-03 15:30,3,2.7235,2.7235,2.7215,2.7215,17
20170701|2017-03-05 18:00,6,2.7095,2.7095,2.7095,2.7095,1
20170701|2017-03-05 19:00,6,2.7085,2.7135,2.7065,2.7065,135
20170701|2017-03-05 19:30,6,2.709,2.7125,2.709,2.71,24
20170701|2017-03-05 20:00,6,2.7115,2.713,2.7115,2.713,15
20170701|2017-03-05 20:30,6,2.711,2.711,2.711,2.711,1
20170701|2017-03-05 21:00,6,2.7085,2.7085,2.7085,2.7085,1
20170701|2017-03-05 21:30,6,2.7065,2.7065,2.706,2.706,2
20170701|2017-03-05 22:00,6,2.705,2.705,2.703,2.703,68
20170701|2017-03-05 22:30,6,2.703,2.703,2.702,2.702,90
20170701|2017-03-05 23:30,6,2.704,2.7085,2.704,2.7085,4
20170701|2017-03-06 00:00,6,2.701,2.7015,2.6885,2.69,31
20170701|2017-03-06 00:30,6,2.6905,2.691,2.6835,2.691,8
20170701|2017-03-06 01:00,6,2.6915,2.692,2.6915,2.692,3
20170701|2017-03-06 01:30,6,2.6925,2.6925,2.681,2.681,6
20170701|2017-03-06 02:00,6,2.6805,2.6855,2.678,2.684,8
20170701|2017-03-06 02:30,6,2.684,2.687,2.6835,2.6835,18
20170701|2017-03-06 03:00,6,2.679,2.6795,2.6735,2.678,31
20170701|2017-03-06 03:30,6,2.679,2.68,2.6765,2.68,6
20170701|2017-03-06 04:00,6,2.682,2.682,2.6775,2.6775,3
20170701|2017-03-06 04:30,6,2.6765,2.6765,2.675,2.675,3
20170701|2017-03-06 05:00,6,2.6755,2.6765,2.6755,2.6765,3
20170701|2017-03-06 05:30,6,2.6755,2.6755,2.673,2.673,7
20170701|2017-03-06 06:00,6,2.6745,2.6745,2.667,2.672,34
20170701|2017-03-06 06:30,6,2.6715,2.6775,2.6715,2.677,32
20170701|2017-03-06 07:00,6,2.679,2.679,2.662,2.6655,38
20170701|2017-03-06 07:30,6,2.67,2.675,2.668,2.6725,19
20170701|2017-03-06 08:00,6,2.6735,2.676,2.6705,2.676,38
20170701|2017-03-06 08:30,6,2.6745,2.678,2.6625,2.6735,56
20170701|2017-03-06 09:00,6,2.6675,2.6735,2.6675,2.6685,22
20170701|2017-03-06 09:30,6,2.6675,2.67,2.666,2.667,21
20170701|2017-03-06 10:00,6,2.668,2.672,2.666,2.672,43
20170701|2017-03-06 10:30,6,2.6725,2.675,2.6715,2.6715,25
20170701|2017-03-06 11:00,6,2.67,2.67,2.6685,2.67,21
20170701|2017-03-06 11:30,6,2.671,2.671,2.6665,2.6665,36
20170701|2017-03-06 12:00,6,2.6665,2.669,2.6665,2.669,31
20170701|2017-03-06 12:30,6,2.6695,2.6695,2.6665,2.6675,52
20170701|2017-03-06 13:00,6,2.667,2.667,2.667,2.667,11
20170701|2017-03-06 13:30,6,2.6665,2.668,2.6665,2.668,9
20170701|2017-03-06 14:00,6,2.6665,2.668,2.6665,2.667,5
20170701|2017-03-06 14:30,6,2.668,2.668,2.667,2.667,3
20170701|2017-03-06 15:00,6,2.668,2.6695,2.668,2.6695,4
20170701|2017-03-06 15:30,6,2.67,2.6715,2.6695,2.6715,5
20170701|2017-03-06 17:30,7,2.67,2.671,2.67,2.671,2
20170701|2017-03-06 19:00,7,2.6725,2.6745,2.6725,2.674,44
20170701|2017-03-06 19:30,7,2.673,2.675,2.673,2.673,24
20170701|2017-03-06 20:00,7,2.6695,2.6695,2.666,2.6695,7
20170701|2017-03-06 20:30,7,2.6685,2.6695,2.668,2.6695,6
20170701|2017-03-06 21:00,7,2.675,2.675,2.6745,2.6745,3
20170701|2017-03-06 21:30,7,2.6735,2.6735,2.67,2.67,6
20170701|2017-03-06 22:30,7,2.674,2.674,2.674,2.674,3
20170701|2017-03-06 23:30,7,2.6745,2.6755,2.673,2.673,125
20170701|2017-03-07 00:00,7,2.6695,2.6755,2.6695,2.673,19
20170701|2017-03-07 00:30,7,2.6725,2.674,2.6715,2.674,37
20170701|2017-03-07 01:00,7,2.6735,2.674,2.6735,2.674,2
20170701|2017-03-07 01:30,7,2.6715,2.672,2.6655,2.6655,7
20170701|2017-03-07 02:00,7,2.6645,2.6645,2.6545,2.658,31
20170701|2017-03-07 02:30,7,2.6575,2.659,2.6565,2.6575,35
20170701|2017-03-07 03:00,7,2.6575,2.6575,2.6525,2.654,68
20170701|2017-03-07 03:30,7,2.6515,2.652,2.647,2.652,87
20170701|2017-03-07 04:00,7,2.6525,2.653,2.6515,2.652,44
20170701|2017-03-07 04:30,7,2.6525,2.6525,2.6515,2.6515,3
20170701|2017-03-07 05:00,7,2.649,2.649,2.649,2.649,1
20170701|2017-03-07 05:30,7,2.649,2.6495,2.649,2.6495,2
20170701|2017-03-07 06:00,7,2.6515,2.6525,2.651,2.651,6
20170701|2017-03-07 06:30,7,2.653,2.6535,2.6525,2.6535,39
20170701|2017-03-07 07:00,7,2.6535,2.6575,2.6485,2.652,52
20170701|2017-03-07 07:30,7,2.6535,2.655,2.652,2.655,17
20170701|2017-03-07 08:00,7,2.6575,2.663,2.6565,2.657,54
20170701|2017-03-07 08:30,7,2.657,2.657,2.6375,2.642,319
20170701|2017-03-07 09:00,7,2.641,2.644,2.631,2.6325,234
20170701|2017-03-07 09:30,7,2.6335,2.6355,2.6235,2.625,194
20170701|2017-03-07 10:00,7,2.6245,2.63,2.6245,2.629,194
20170701|2017-03-07 10:30,7,2.6295,2.634,2.6275,2.6305,130
20170701|2017-03-07 11:00,7,2.6305,2.631,2.6275,2.631,125
20170701|2017-03-07 11:30,7,2.631,2.634,2.6305,2.6335,135
20170701|2017-03-07 12:00,7,2.632,2.634,2.6315,2.6325,104
20170701|2017-03-07 12:30,7,2.6315,2.6325,2.6315,2.6315,21
20170701|2017-03-07 13:00,7,2.6315,2.6315,2.6315,2.6315,1
20170701|2017-03-07 13:30,7,2.63,2.63,2.63,2.63,1
20170701|2017-03-07 14:30,7,2.627,2.628,2.6265,2.628,11
20170701|2017-03-07 15:30,7,2.629,2.6295,2.629,2.629,3
20170701|2017-03-07 17:00,8,2.629,2.6315,2.628,2.6315,9
20170701|2017-03-07 18:00,8,2.631,2.631,2.631,2.631,1
20170701|2017-03-07 19:00,8,2.636,2.6435,2.633,2.6395,411
20170701|2017-03-07 19:30,8,2.641,2.6415,2.637,2.637,6
20170701|2017-03-07 20:00,8,2.639,2.639,2.6365,2.6365,3
20170701|2017-03-07 20:30,8,2.6385,2.6385,2.635,2.635,3
20170701|2017-03-07 21:00,8,2.631,2.635,2.631,2.635,7
20170701|2017-03-07 22:00,8,2.6375,2.6375,2.6365,2.6365,2
20170701|2017-03-07 22:30,8,2.6375,2.6385,2.6375,2.6385,2
20170701|2017-03-07 23:00,8,2.6385,2.64,2.6385,2.64,2
20170701|2017-03-07 23:30,8,2.642,2.6465,2.6405,2.6465,20
20170701|2017-03-08 00:00,8,2.6445,2.6445,2.639,2.643,113
20170701|2017-03-08 00:30,8,2.6395,2.6435,2.636,2.6365,159
20170701|2017-03-08 01:00,8,2.637,2.637,2.6335,2.6335,40
20170701|2017-03-08 01:30,8,2.634,2.634,2.631,2.631,14
20170701|2017-03-08 02:00,8,2.635,2.6355,2.63,2.63,15
20170701|2017-03-08 02:30,8,2.633,2.633,2.6315,2.6315,2
20170701|2017-03-08 03:00,8,2.6335,2.6355,2.6335,2.6355,3
20170701|2017-03-08 03:30,8,2.6345,2.6385,2.6345,2.637,7
20170701|2017-03-08 04:00,8,2.6385,2.639,2.6385,2.6385,5
20170701|2017-03-08 04:30,8,2.638,2.639,2.638,2.638,3
20170701|2017-03-08 05:00,8,2.636,2.6375,2.636,2.636,4
20170701|2017-03-08 05:30,8,2.634,2.636,2.634,2.636,48
20170701|2017-03-08 06:00,8,2.6375,2.6395,2.6365,2.6395,66
20170701|2017-03-08 06:30,8,2.6375,2.64,2.6375,2.6395,4
20170701|2017-03-08 07:00,8,2.637,2.6455,2.6365,2.644,97
20170701|2017-03-08 07:30,8,2.645,2.649,2.64,2.642,153
20170701|2017-03-08 08:00,8,2.641,2.641,2.628,2.6295,109
20170701|2017-03-08 08:30,8,2.634,2.643,2.6325,2.6385,69
20170701|2017-03-08 09:00,8,2.641,2.6415,2.6325,2.637,66
20170701|2017-03-08 09:30,8,2.6365,2.6365,2.63,2.631,60
20170701|2017-03-08 10:00,8,2.631,2.631,2.626,2.6285,61
20170701|2017-03-08 10:30,8,2.626,2.628,2.621,2.6245,130
20170701|2017-03-08 11:00,8,2.625,2.625,2.6195,2.6205,186
20170701|2017-03-08 11:30,8,2.62,2.6215,2.6145,2.615,220
20170701|2017-03-08 12:00,8,2.6145,2.616,2.611,2.6145,80
20170701|2017-03-08 12:30,8,2.6155,2.6155,2.6135,2.614,67
20170701|2017-03-08 13:00,8,2.6145,2.6145,2.6065,2.6075,149
20170701|2017-03-08 13:30,8,2.6075,2.6095,2.607,2.6085,60
20170701|2017-03-08 14:00,8,2.6095,2.6105,2.609,2.61,4
20170701|2017-03-08 14:30,8,2.6105,2.6105,2.6035,2.6035,18
20170701|2017-03-08 15:00,8,2.6055,2.606,2.6055,2.6055,4
20170701|2017-03-08 15:30,8,2.606,2.6065,2.606,2.6065,16
20170701|2017-03-08 17:00,9,2.608,2.608,2.604,2.606,13
20170701|2017-03-08 17:30,9,2.605,2.605,2.605,2.605,3
20170701|2017-03-08 18:00,9,2.606,2.606,2.606,2.606,1
20170701|2017-03-08 18:30,9,2.608,2.6085,2.608,2.6085,14
20170701|2017-03-08 19:00,9,2.6125,2.6125,2.6,2.6,26
20170701|2017-03-08 19:30,9,2.6,2.6105,2.5995,2.6085,15
20170701|2017-03-08 20:00,9,2.6055,2.6055,2.6055,2.6055,1
20170701|2017-03-08 20:30,9,2.6065,2.6065,2.6065,2.6065,1
20170701|2017-03-08 21:00,9,2.606,2.608,2.606,2.608,4
20170701|2017-03-08 21:30,9,2.607,2.607,2.6055,2.6065,42
20170701|2017-03-08 22:00,9,2.608,2.608,2.6075,2.6075,33
20170701|2017-03-08 22:30,9,2.6075,2.6075,2.607,2.6075,22
20170701|2017-03-08 23:00,9,2.6075,2.6075,2.6065,2.6065,10
20170701|2017-03-08 23:30,9,2.6045,2.606,2.597,2.597,59
20170701|2017-03-09 00:00,9,2.6,2.601,2.59,2.5915,170
20170701|2017-03-09 00:30,9,2.591,2.5965,2.59,2.5935,31
20170701|2017-03-09 01:00,9,2.5975,2.599,2.5975,2.5985,6
20170701|2017-03-09 01:30,9,2.5995,2.603,2.5995,2.6,14
20170701|2017-03-09 02:00,9,2.598,2.599,2.5925,2.5925,37
20170701|2017-03-09 02:30,9,2.593,2.5945,2.5915,2.5915,32
20170701|2017-03-09 03:00,9,2.589,2.5895,2.581,2.5875,22
20170701|2017-03-09 04:00,9,2.5815,2.5815,2.577,2.578,63
20170701|2017-03-09 04:30,9,2.58,2.581,2.5755,2.577,33
20170701|2017-03-09 05:00,9,2.576,2.58,2.576,2.579,88
20170701|2017-03-09 05:30,9,2.5785,2.58,2.5785,2.579,57
20170701|2017-03-09 06:00,9,2.5805,2.5835,2.5805,2.582,14
20170701|2017-03-09 06:30,9,2.5835,2.5835,2.5805,2.5805,10
20170701|2017-03-09 07:00,9,2.5795,2.5875,2.575,2.587,175
20170701|2017-03-09 07:30,9,2.587,2.59,2.5835,2.589,161
20170701|2017-03-09 08:00,9,2.589,2.6045,2.587,2.598,145
20170701|2017-03-09 08:30,9,2.5965,2.5995,2.593,2.593,164
20170701|2017-03-09 09:00,9,2.5965,2.5975,2.5895,2.5895,45
20170701|2017-03-09 09:30,9,2.5895,2.591,2.586,2.587,47
20170701|2017-03-09 10:00,9,2.5875,2.59,2.584,2.5865,89
20170701|2017-03-09 10:30,9,2.5875,2.595,2.587,2.5915,102
20170701|2017-03-09 11:00,9,2.592,2.5955,2.591,2.595,39
20170701|2017-03-09 11:30,9,2.594,2.5975,2.5935,2.5945,337
20170701|2017-03-09 12:00,9,2.593,2.596,2.593,2.5945,53
20170701|2017-03-09 12:30,9,2.594,2.594,2.592,2.593,17
20170701|2017-03-09 13:00,9,2.594,2.594,2.5935,2.5935,2
20170701|2017-03-09 13:30,9,2.5935,2.5935,2.5935,2.5935,1
20170701|2017-03-09 14:00,9,2.593,2.5945,2.593,2.5945,16
20170701|2017-03-09 14:30,9,2.5935,2.5935,2.592,2.592,22
20170701|2017-03-09 15:00,9,2.593,2.594,2.593,2.594,3
20170701|2017-03-09 15:30,9,2.5925,2.5925,2.5915,2.5925,6
20170701|2017-03-09 17:00,10,2.592,2.592,2.591,2.591,4
20170701|2017-03-09 18:00,10,2.596,2.596,2.596,2.596,2
20170701|2017-03-09 18:30,10,2.5945,2.5945,2.592,2.5925,50
20170701|2017-03-09 19:00,10,2.593,2.6025,2.59,2.601,90
20170701|2017-03-09 19:30,10,2.597,2.597,2.5925,2.5925,86
20170701|2017-03-09 20:00,10,2.593,2.595,2.593,2.595,5
20170701|2017-03-09 20:30,10,2.5955,2.5965,2.5955,2.5965,3
20170701|2017-03-09 21:00,10,2.5905,2.5905,2.5905,2.5905,2
20170701|2017-03-09 22:30,10,2.593,2.593,2.5915,2.5915,12
20170701|2017-03-09 23:00,10,2.593,2.5955,2.593,2.5955,5
20170701|2017-03-09 23:30,10,2.597,2.6,2.597,2.6,6
20170701|2017-03-10 00:00,10,2.599,2.6025,2.599,2.6015,12
20170701|2017-03-10 00:30,10,2.602,2.602,2.6,2.6,3
20170701|2017-03-10 01:00,10,2.5995,2.5995,2.5995,2.5995,1
20170701|2017-03-10 01:30,10,2.6005,2.6005,2.5995,2.5995,4
20170701|2017-03-10 02:00,10,2.6005,2.6005,2.599,2.599,16
20170701|2017-03-10 02:30,10,2.596,2.6,2.596,2.6,7
20170701|2017-03-10 03:00,10,2.604,2.616,2.604,2.6125,24
20170701|2017-03-10 03:30,10,2.614,2.615,2.612,2.612,31
20170701|2017-03-10 04:00,10,2.6115,2.6115,2.6095,2.611,5
20170701|2017-03-10 04:30,10,2.608,2.6085,2.605,2.6085,19
20170701|2017-03-10 05:00,10,2.61,2.6115,2.61,2.611,5
20170701|2017-03-10 05:30,10,2.61,2.61,2.608,2.608,3
20170701|2017-03-10 06:00,10,2.6055,2.6055,2.6045,2.6045,3
20170701|2017-03-10 06:30,10,2.6045,2.6085,2.604,2.608,28
20170701|2017-03-10 07:00,10,2.6065,2.623,2.6065,2.62,141
20170701|2017-03-10 07:30,10,2.625,2.63,2.618,2.63,84
20170701|2017-03-10 08:00,10,2.629,2.629,2.6155,2.6155,55
20170701|2017-03-10 08:30,10,2.614,2.615,2.609,2.614,63
20170701|2017-03-10 09:00,10,2.612,2.612,2.598,2.601,74
20170701|2017-03-10 09:30,10,2.599,2.605,2.598,2.599,85
20170701|2017-03-10 10:00,10,2.5995,2.6035,2.5965,2.6005,83
20170701|2017-03-10 10:30,10,2.6015,2.612,2.6015,2.6115,72
20170701|2017-03-10 11:00,10,2.615,2.621,2.615,2.618,18
20170701|2017-03-10 11:30,10,2.6175,2.618,2.607,2.607,139
20170701|2017-03-10 12:00,10,2.607,2.609,2.6055,2.6085,52
20170701|2017-03-10 12:30,10,2.608,2.6125,2.608,2.612,16
20170701|2017-03-10 13:00,10,2.6125,2.6125,2.6125,2.6125,3
20170701|2017-03-10 13:30,10,2.615,2.615,2.615,2.615,1
20170701|2017-03-10 14:00,10,2.613,2.613,2.613,2.613,1
20170701|2017-03-10 14:30,10,2.6135,2.6155,2.613,2.6155,14
20170701|2017-03-10 15:00,10,2.617,2.617,2.6155,2.6155,4
20170701|2017-03-10 15:30,10,2.614,2.6175,2.6135,2.6175,9
20170701|2017-03-12 17:00,13,2.6155,2.6155,2.6155,2.6155,1
20170701|2017-03-12 18:00,13,2.6155,2.6155,2.6155,2.6155,1
20170701|2017-03-12 18:30,13,2.616,2.616,2.616,2.616,2
20170701|2017-03-12 19:30,13,2.6195,2.6225,2.6175,2.6225,15
20170701|2017-03-12 20:00,13,2.621,2.6285,2.621,2.6285,16
20170701|2017-03-12 20:30,13,2.625,2.625,2.625,2.625,2
20170701|2017-03-12 21:00,13,2.6255,2.626,2.6255,2.626,3
20170701|2017-03-12 21:30,13,2.6245,2.6245,2.6245,2.6245,1
20170701|2017-03-12 22:00,13,2.6275,2.637,2.6275,2.6335,6
20170701|2017-03-12 22:30,13,2.6315,2.6315,2.631,2.631,3
20170701|2017-03-13 00:00,13,2.6325,2.634,2.6325,2.634,10
20170701|2017-03-13 00:30,13,2.6325,2.64,2.632,2.6395,15
20170701|2017-03-13 01:00,13,2.641,2.6445,2.64,2.643,10
20170701|2017-03-13 01:30,13,2.645,2.6525,2.645,2.652,15
20170701|2017-03-13 02:00,13,2.6525,2.6525,2.65,2.65,6
20170701|2017-03-13 02:30,13,2.6485,2.6485,2.6485,2.6485,1
20170701|2017-03-13 03:00,13,2.646,2.6465,2.643,2.643,7
20170701|2017-03-13 03:30,13,2.6435,2.6435,2.6435,2.6435,2
20170701|2017-03-13 04:00,13,2.6405,2.645,2.6405,2.645,18
20170701|2017-03-13 04:30,13,2.6435,2.6435,2.643,2.643,3
20170701|2017-03-13 05:00,13,2.644,2.645,2.638,2.639,57
20170701|2017-03-13 05:30,13,2.6395,2.6395,2.639,2.639,31
20170701|2017-03-13 06:00,13,2.646,2.646,2.6455,2.646,6
20170701|2017-03-13 06:30,13,2.6435,2.6465,2.642,2.6465,8
20170701|2017-03-13 07:00,13,2.647,2.648,2.643,2.643,29
20170701|2017-03-13 07:30,13,2.644,2.647,2.643,2.6465,23
20170701|2017-03-13 08:00,13,2.6485,2.6525,2.6455,2.6475,52
20170701|2017-03-13 08:30,13,2.6485,2.6525,2.645,2.645,49
20170701|2017-03-13 09:00,13,2.6455,2.6495,2.6405,2.6405,112
20170701|2017-03-13 09:30,13,2.641,2.6435,2.639,2.6435,63
20170701|2017-03-13 10:00,13,2.6465,2.647,2.641,2.6415,40
20170701|2017-03-13 10:30,13,2.6415,2.643,2.64,2.642,21
20170701|2017-03-13 11:00,13,2.6425,2.6475,2.6425,2.6445,57
20170701|2017-03-13 11:30,13,2.6445,2.6445,2.638,2.6395,103
20170701|2017-03-13 12:00,13,2.6375,2.641,2.636,2.641,84
20170701|2017-03-13 12:30,13,2.641,2.642,2.6395,2.6405,37
20170701|2017-03-13 13:00,13,2.6415,2.6425,2.6405,2.642,50
20170701|2017-03-13 13:30,13,2.6425,2.6425,2.6415,2.6425,7
20170701|2017-03-13 14:00,13,2.6415,2.6415,2.6415,2.6415,1
20170701|2017-03-13 14:30,13,2.643,2.6455,2.642,2.6455,8
20170701|2017-03-13 15:00,13,2.6455,2.6455,2.644,2.644,14
20170701|2017-03-13 15:30,13,2.644,2.6445,2.6415,2.6415,6
20170701|2017-03-13 18:30,14,2.64,2.64,2.64,2.64,1
20170701|2017-03-13 20:00,14,2.634,2.6345,2.634,2.6345,3
20170701|2017-03-13 20:30,14,2.639,2.639,2.639,2.639,2
20170701|2017-03-13 21:00,14,2.6445,2.6445,2.6445,2.6445,2
20170701|2017-03-13 21:30,14,2.648,2.6485,2.648,2.648,5
20170701|2017-03-13 22:00,14,2.6515,2.6515,2.6515,2.6515,1
20170701|2017-03-13 22:30,14,2.646,2.6465,2.646,2.6465,19
20170701|2017-03-13 23:00,14,2.649,2.649,2.6485,2.6485,2
20170701|2017-03-13 23:30,14,2.6485,2.6485,2.648,2.648,2
20170701|2017-03-14 00:30,14,2.644,2.644,2.64,2.64,6
20170701|2017-03-14 01:00,14,2.639,2.639,2.639,2.639,1
20170701|2017-03-14 01:30,14,2.6385,2.6385,2.6385,2.6385,4
20170701|2017-03-14 02:00,14,2.6435,2.6435,2.6405,2.6405,6
20170701|2017-03-14 02:30,14,2.6405,2.641,2.6375,2.641,42
20170701|2017-03-14 03:00,14,2.638,2.638,2.633,2.633,4
20170701|2017-03-14 03:30,14,2.635,2.637,2.635,2.637,5
20170701|2017-03-14 04:30,14,2.636,2.636,2.636,2.636,1
20170701|2017-03-14 05:00,14,2.634,2.6375,2.634,2.6365,4
20170701|2017-03-14 05:30,14,2.6395,2.641,2.6395,2.641,9
20170701|2017-03-14 06:00,14,2.6385,2.641,2.638,2.641,7
20170701|2017-03-14 06:30,14,2.639,2.6405,2.6335,2.6355,8
20170701|2017-03-14 07:00,14,2.6325,2.635,2.6295,2.6335,14
20170701|2017-03-14 07:30,14,2.633,2.6335,2.631,2.631,36
20170701|2017-03-14 08:00,14,2.6325,2.636,2.628,2.6295,46
20170701|2017-03-14 08:30,14,2.629,2.632,2.614,2.6155,123
20170701|2017-03-14 09:00,14,2.618,2.64,2.618,2.639,117
20170701|2017-03-14 09:30,14,2.641,2.661,2.6335,2.658,118
20170701|2017-03-14 10:00,14,2.657,2.657,2.647,2.654,90
20170701|2017-03-14 10:30,14,2.6545,2.6635,2.654,2.661,73
20170701|2017-03-14 11:00,14,2.658,2.658,2.656,2.657,13
20170701|2017-03-14 11:30,14,2.652,2.6525,2.6485,2.649,179
20170701|2017-03-14 12:00,14,2.649,2.6565,2.649,2.6565,58
20170701|2017-03-14 12:30,14,2.657,2.66,2.657,2.66,7
20170701|2017-03-14 13:00,14,2.658,2.66,2.658,2.66,4
20170701|2017-03-14 13:30,14,2.661,2.6615,2.658,2.658,25
20170701|2017-03-14 14:00,14,2.658,2.6585,2.656,2.6585,7
20170701|2017-03-14 15:00,14,2.6565,2.6565,2.656,2.656,12
20170701|2017-03-14 15:30,14,2.6575,2.6575,2.657,2.6575,7
20170701|2017-03-14 17:00,15,2.6575,2.6575,2.6575,2.6575,1
20170701|2017-03-14 18:00,15,2.6585,2.6585,2.6585,2.6585,2
20170701|2017-03-14 20:00,15,2.658,2.658,2.658,2.658,2
20170701|2017-03-14 21:00,15,2.652,2.6535,2.652,2.6535,4
20170701|2017-03-14 21:30,15,2.655,2.655,2.655,2.655,2
20170701|2017-03-14 22:00,15,2.6565,2.657,2.656,2.657,8
20170701|2017-03-14 23:00,15,2.657,2.657,2.657,2.657,1
20170701|2017-03-15 00:30,15,2.6575,2.6575,2.655,2.655,3
20170701|2017-03-15 01:00,15,2.656,2.6585,2.656,2.6585,2
20170701|2017-03-15 02:00,15,2.658,2.658,2.658,2.658,1
20170701|2017-03-15 03:00,15,2.6645,2.675,2.6645,2.674,18
20170701|2017-03-15 03:30,15,2.6745,2.6745,2.672,2.6745,7
20170701|2017-03-15 04:00,15,2.673,2.6775,2.673,2.673,5
20170701|2017-03-15 04:30,15,2.6785,2.6815,2.675,2.6775,59
20170701|2017-03-15 05:00,15,2.673,2.673,2.673,2.673,1
20170701|2017-03-15 05:30,15,2.671,2.673,2.671,2.6725,8
20170701|2017-03-15 06:00,15,2.6725,2.6735,2.6725,2.6735,2
20170701|2017-03-15 06:30,15,2.676,2.676,2.676,2.676,1
20170701|2017-03-15 07:00,15,2.674,2.68,2.674,2.677,65
20170701|2017-03-15 07:30,15,2.677,2.678,2.6755,2.678,19
20170701|2017-03-15 08:00,15,2.6775,2.678,2.6735,2.6745,127
20170701|2017-03-15 08:30,15,2.678,2.686,2.6775,2.6835,84
20170701|2017-03-15 09:00,15,2.679,2.679,2.6685,2.672,57
20170701|2017-03-15 09:30,15,2.674,2.6765,2.664,2.669,65
20170701|2017-03-15 10:00,15,2.669,2.6705,2.665,2.669,40
20170701|2017-03-15 10:30,15,2.671,2.6725,2.6675,2.6685,33
20170701|2017-03-15 11:00,15,2.667,2.6715,2.667,2.671,36
20170701|2017-03-15 11:30,15,2.671,2.6735,2.67,2.6715,67
20170701|2017-03-15 12:00,15,2.6705,2.6725,2.67,2.6725,22
20170701|2017-03-15 12:30,15,2.6725,2.676,2.6725,2.673,30
20170701|2017-03-15 13:00,15,2.675,2.6855,2.675,2.6845,36
20170701|2017-03-15 13:30,15,2.686,2.6905,2.6845,2.685,27
20170701|2017-03-15 14:00,15,2.6875,2.6875,2.681,2.684,30
20170701|2017-03-15 14:30,15,2.6835,2.6855,2.6825,2.683,20
20170701|2017-03-15 15:00,15,2.683,2.683,2.682,2.682,6
20170701|2017-03-15 15:30,15,2.6825,2.683,2.682,2.683,13
20170701|2017-03-15 17:00,16,2.685,2.685,2.6805,2.684,13
20170701|2017-03-15 18:00,16,2.683,2.684,2.683,2.683,11
20170701|2017-03-15 19:00,16,2.688,2.688,2.688,2.688,1
20170701|2017-03-15 20:00,16,2.6865,2.6995,2.6865,2.699,10
20170701|2017-03-15 20:30,16,2.7,2.701,2.696,2.699,24
20170701|2017-03-15 21:00,16,2.6925,2.6925,2.688,2.689,23
20170701|2017-03-15 21:30,16,2.6865,2.6905,2.685,2.69,92
20170701|2017-03-15 22:00,16,2.6905,2.6905,2.6905,2.6905,1
20170701|2017-03-15 22:30,16,2.6915,2.6915,2.6905,2.6905,6
20170701|2017-03-16 00:30,16,2.6905,2.692,2.6885,2.692,29
20170701|2017-03-16 01:00,16,2.6985,2.6985,2.6985,2.6985,1
20170701|2017-03-16 01:30,16,2.699,2.6995,2.699,2.6995,6
20170701|2017-03-16 02:00,16,2.6995,2.7045,2.6985,2.6995,111
20170701|2017-03-16 02:30,16,2.701,2.7065,2.701,2.706,21
20170701|2017-03-16 03:00,16,2.7045,2.7055,2.701,2.703,23
20170701|2017-03-16 03:30,16,2.703,2.703,2.7,2.7,9
20170701|2017-03-16 04:00,16,2.703,2.7055,2.701,2.7055,12
20170701|2017-03-16 04:30,16,2.704,2.704,2.704,2.704,6
20170701|2017-03-16 05:00,16,2.704,2.71,2.704,2.707,25
20170701|2017-03-16 05:30,16,2.707,2.708,2.7055,2.7055,8
20170701|2017-03-16 06:00,16,2.705,2.705,2.703,2.703,4
20170701|2017-03-16 06:30,16,2.7055,2.7065,2.7055,2.7065,11
20170701|2017-03-16 07:00,16,2.707,2.711,2.7065,2.708,85
20170701|2017-03-16 07:30,16,2.708,2.709,2.7045,2.709,104
20170701|2017-03-16 08:00,16,2.7085,2.7085,2.7,2.7015,188
20170701|2017-03-16 08:30,16,2.702,2.702,2.692,2.696,45
20170701|2017-03-16 09:00,16,2.697,2.699,2.691,2.694,60
20170701|2017-03-16 09:30,16,2.693,2.697,2.693,2.694,55
20170701|2017-03-16 10:00,16,2.6915,2.6915,2.6845,2.691,214
20170701|2017-03-16 10:30,16,2.692,2.694,2.6885,2.694,81
20170701|2017-03-16 11:00,16,2.693,2.6935,2.69,2.69,21
20170701|2017-03-16 11:30,16,2.688,2.6925,2.686,2.692,36
20170701|2017-03-16 12:00,16,2.6915,2.692,2.6865,2.687,32
20170701|2017-03-16 12:30,16,2.69,2.693,2.69,2.691,18
20170701|2017-03-16 13:00,16,2.6915,2.692,2.6915,2.692,7
20170701|2017-03-16 13:30,16,2.694,2.695,2.6935,2.695,22
20170701|2017-03-16 14:00,16,2.692,2.693,2.6915,2.6915,16
20170701|2017-03-16 14:30,16,2.691,2.691,2.6905,2.6905,5
20170701|2017-03-16 15:00,16,2.689,2.689,2.689,2.689,1
20170701|2017-03-16 15:30,16,2.69,2.6925,2.69,2.691,8
20170701|2017-03-16 17:00,17,2.692,2.692,2.692,2.692,1
20170701|2017-03-16 18:00,17,2.6915,2.6915,2.69,2.69,5
20170701|2017-03-16 19:00,17,2.6895,2.6895,2.6895,2.6895,1
20170701|2017-03-16 20:00,17,2.6895,2.695,2.6865,2.6865,40
20170701|2017-03-16 20:30,17,2.6885,2.6905,2.685,2.689,54
20170701|2017-03-16 21:00,17,2.6905,2.6905,2.688,2.69,37
20170701|2017-03-16 21:30,17,2.6905,2.6905,2.686,2.6875,116
20170701|2017-03-16 22:00,17,2.687,2.687,2.687,2.687,1
20170701|2017-03-16 22:30,17,2.687,2.687,2.687,2.687,1
20170701|2017-03-16 23:00,17,2.689,2.689,2.689,2.689,2
20170701|2017-03-16 23:30,17,2.686,2.686,2.686,2.686,4
20170701|2017-03-17 00:00,17,2.6855,2.6855,2.682,2.682,4
20170701|2017-03-17 00:30,17,2.681,2.681,2.6765,2.6775,16
20170701|2017-03-17 01:00,17,2.6745,2.6755,2.673,2.6745,49
20170701|2017-03-17 01:30,17,2.6745,2.68,2.674,2.6775,45
20170701|2017-03-17 02:00,17,2.679,2.68,2.678,2.68,3
20170701|2017-03-17 03:00,17,2.679,2.679,2.6765,2.679,4
20170701|2017-03-17 03:30,17,2.6815,2.6845,2.6815,2.6845,13
20170701|2017-03-17 04:00,17,2.688,2.6985,2.688,2.6985,36
20170701|2017-03-17 04:30,17,2.697,2.7,2.6965,2.697,10
20170701|2017-03-17 05:00,17,2.698,2.6985,2.696,2.696,12
20170701|2017-03-17 05:30,17,2.697,2.697,2.697,2.697,3
20170701|2017-03-17 06:00,17,2.6975,2.6975,2.695,2.6955,5
20170701|2017-03-17 06:30,17,2.698,2.6985,2.697,2.697,5
20170701|2017-03-17 07:00,17,2.698,2.7005,2.698,2.6995,13
20170701|2017-03-17 07:30,17,2.6985,2.6985,2.693,2.6955,83
20170701|2017-03-17 08:00,17,2.6945,2.7,2.691,2.7,93
20170701|2017-03-17 08:30,17,2.7015,2.7035,2.6975,2.6995,139
20170701|2017-03-17 09:00,17,2.7005,2.7025,2.6975,2.7,24
20170701|2017-03-17 09:30,17,2.7035,2.7075,2.7035,2.7065,48
20170701|2017-03-17 10:00,17,2.704,2.7065,2.703,2.7065,9
20170701|2017-03-17 10:30,17,2.705,2.706,2.7015,2.702,211
20170701|2017-03-17 11:00,17,2.7015,2.7035,2.6975,2.698,91
20170701|2017-03-17 11:30,17,2.698,2.706,2.698,2.705,46
20170701|2017-03-17 12:00,17,2.705,2.709,2.7045,2.7085,13
20170701|2017-03-17 12:30,17,2.7075,2.7085,2.707,2.7085,44
20170701|2017-03-17 13:00,17,2.707,2.707,2.707,2.707,1
20170701|2017-03-17 13:30,17,2.707,2.71,2.707,2.709,15
20170701|2017-03-17 14:00,17,2.7065,2.7065,2.7045,2.705,59
20170701|2017-03-17 14:30,17,2.704,2.704,2.703,2.703,4
20170701|2017-03-17 15:00,17,2.7045,2.7045,2.7035,2.7045,11
20170701|2017-03-17 15:30,17,2.705,2.707,2.7045,2.7055,35
20170701|2017-03-19 17:00,20,2.706,2.706,2.696,2.696,5
20170701|2017-03-19 17:30,20,2.6975,2.6975,2.696,2.697,15
20170701|2017-03-19 18:30,20,2.6955,2.6955,2.6945,2.6945,8
20170701|2017-03-19 19:00,20,2.6945,2.6945,2.6945,2.6945,1
20170701|2017-03-19 20:00,20,2.6965,2.7,2.694,2.6975,228
20170701|2017-03-19 20:30,20,2.6975,2.6985,2.694,2.694,100
20170701|2017-03-19 21:00,20,2.6935,2.6935,2.682,2.687,108
20170701|2017-03-19 21:30,20,2.6885,2.689,2.6885,2.689,4
20170701|2017-03-19 22:30,20,2.687,2.687,2.687,2.687,1
20170701|2017-03-20 01:00,20,2.6875,2.6875,2.687,2.687,2
20170701|2017-03-20 01:30,20,2.686,2.686,2.685,2.685,7
20170701|2017-03-20 02:00,20,2.691,2.6945,2.691,2.6945,3
20170701|2017-03-20 02:30,20,2.695,2.6965,2.695,2.6965,11
20170701|2017-03-20 03:00,20,2.693,2.6985,2.693,2.6985,4
20170701|2017-03-20 04:00,20,2.688,2.689,2.688,2.689,2
20170701|2017-03-20 05:00,20,2.685,2.6915,2.685,2.6915,23
20170701|2017-03-20 05:30,20,2.69,2.69,2.689,2.69,4
20170701|2017-03-20 06:00,20,2.689,2.69,2.689,2.69,20
20170701|2017-03-20 06:30,20,2.6935,2.6935,2.6935,2.6935,1
20170701|2017-03-20 07:00,20,2.694,2.696,2.6935,2.6955,66
20170701|2017-03-20 07:30,20,2.6965,2.6985,2.6895,2.6895,172
20170701|2017-03-20 08:00,20,2.688,2.7035,2.688,2.702,162
20170701|2017-03-20 08:30,20,2.7025,2.705,2.6985,2.701,99
20170701|2017-03-20 09:00,20,2.7015,2.714,2.7015,2.7065,289
20170701|2017-03-20 09:30,20,2.704,2.704,2.6935,2.699,97
20170701|2017-03-20 10:00,20,2.6985,2.7,2.6675,2.672,250
20170701|2017-03-20 10:30,20,2.672,2.677,2.672,2.673,102
20170701|2017-03-20 11:00,20,2.6735,2.6815,2.6735,2.6795,66
20170701|2017-03-20 11:30,20,2.679,2.6835,2.6785,2.6825,58
20170701|2017-03-20 12:00,20,2.6825,2.6855,2.6825,2.6825,43
20170701|2017-03-20 12:30,20,2.6825,2.683,2.681,2.681,13
20170701|2017-03-20 13:00,20,2.6805,2.6805,2.6765,2.6765,33
20170701|2017-03-20 13:30,20,2.6775,2.6775,2.6715,2.6725,8
20170701|2017-03-20 14:00,20,2.6705,2.6705,2.6705,2.6705,1
20170701|2017-03-20 14:30,20,2.6715,2.672,2.6715,2.672,2
20170701|2017-03-20 15:00,20,2.671,2.671,2.67,2.67,7
20170701|2017-03-20 15:30,20,2.67,2.67,2.669,2.669,4
20170701|2017-03-20 17:00,21,2.6635,2.672,2.6635,2.672,4
20170701|2017-03-20 17:30,21,2.672,2.672,2.672,2.672,1
20170701|2017-03-20 18:30,21,2.673,2.673,2.673,2.673,3
20170701|2017-03-20 19:30,21,2.674,2.674,2.674,2.674,1
20170701|2017-03-20 20:00,21,2.6675,2.6675,2.655,2.656,16
20170701|2017-03-20 20:30,21,2.657,2.657,2.655,2.655,92
20170701|2017-03-20 21:00,21,2.658,2.658,2.658,2.658,1
20170701|2017-03-20 21:30,21,2.6555,2.6555,2.6395,2.64,35
20170701|2017-03-20 22:00,21,2.6375,2.6405,2.637,2.6405,9
20170701|2017-03-20 23:30,21,2.6425,2.6425,2.6425,2.6425,6
20170701|2017-03-21 00:00,21,2.6425,2.6425,2.642,2.642,4
20170701|2017-03-21 00:30,21,2.643,2.643,2.6425,2.6425,23
20170701|2017-03-21 01:00,21,2.6445,2.6445,2.644,2.644,6
20170701|2017-03-21 01:30,21,2.6465,2.6505,2.6465,2.648,135
20170701|2017-03-21 02:00,21,2.6475,2.648,2.6455,2.648,6
20170701|2017-03-21 02:30,21,2.65,2.653,2.6495,2.653,9
20170701|2017-03-21 03:00,21,2.6525,2.6545,2.652,2.6525,5
20170701|2017-03-21 03:30,21,2.655,2.6575,2.655,2.6575,8
20170701|2017-03-21 04:00,21,2.66,2.664,2.66,2.66,11
20170701|2017-03-21 04:30,21,2.6585,2.6585,2.6575,2.658,7
20170701|2017-03-21 05:00,21,2.66,2.66,2.654,2.654,16
20170701|2017-03-21 05:30,21,2.6545,2.6565,2.654,2.6565,20
20170701|2017-03-21 06:00,21,2.656,2.658,2.6545,2.658,19
20170701|2017-03-21 06:30,21,2.6565,2.6565,2.656,2.656,4
20170701|2017-03-21 07:00,21,2.657,2.657,2.6365,2.6395,71
20170701|2017-03-21 07:30,21,2.6395,2.643,2.638,2.638,37
20170701|2017-03-21 08:00,21,2.6405,2.6535,2.6395,2.653,83
20170701|2017-03-21 08:30,21,2.655,2.662,2.65,2.65,110
20170701|2017-03-21 09:00,21,2.651,2.655,2.6455,2.653,60
20170701|2017-03-21 09:30,21,2.6505,2.6505,2.6405,2.6405,85
20170701|2017-03-21 10:00,21,2.6415,2.6425,2.6285,2.6285,107
20170701|2017-03-21 10:30,21,2.6275,2.6345,2.6235,2.634,140
20170701|2017-03-21 11:00,21,2.6335,2.635,2.6285,2.6315,128
20170701|2017-03-21 11:30,21,2.6325,2.637,2.632,2.6345,89
20170701|2017-03-21 12:00,21,2.6325,2.633,2.6305,2.6305,9
20170701|2017-03-21 12:30,21,2.6295,2.63,2.6285,2.6285,5
20170701|2017-03-21 13:00,21,2.6285,2.6285,2.6245,2.6245,9
20170701|2017-03-21 13:30,21,2.628,2.628,2.628,2.628,4
20170701|2017-03-21 14:00,21,2.6285,2.6285,2.628,2.628,2
20170701|2017-03-21 14:30,21,2.6265,2.6265,2.6205,2.6205,81
20170701|2017-03-21 15:00,21,2.62,2.62,2.62,2.62,2
20170701|2017-03-21 17:00,22,2.623,2.623,2.6205,2.6205,15
20170701|2017-03-21 17:30,22,2.6235,2.6235,2.6235,2.6235,2
20170701|2017-03-21 18:00,22,2.624,2.624,2.624,2.624,2
20170701|2017-03-21 18:30,22,2.6255,2.6255,2.6255,2.6255,1
20170701|2017-03-21 19:00,22,2.626,2.627,2.625,2.625,17
20170701|2017-03-21 19:30,22,2.626,2.626,2.626,2.626,2
20170701|2017-03-21 20:00,22,2.625,2.625,2.6045,2.61,237
20170701|2017-03-21 20:30,22,2.6065,2.6125,2.6065,2.6115,9
20170701|2017-03-21 21:00,22,2.615,2.615,2.615,2.615,4
20170701|2017-03-21 21:30,22,2.6145,2.615,2.6145,2.615,4
20170701|2017-03-21 22:30,22,2.6155,2.6155,2.6155,2.6155,1
20170701|2017-03-22 00:00,22,2.6155,2.6155,2.6145,2.615,4
20170701|2017-03-22 00:30,22,2.6125,2.6125,2.611,2.611,3
20170701|2017-03-22 01:00,22,2.6165,2.618,2.6165,2.618,4
20170701|2017-03-22 01:30,22,2.6185,2.6185,2.618,2.6185,6
20170701|2017-03-22 02:00,22,2.62,2.6225,2.62,2.622,52
20170701|2017-03-22 02:30,22,2.6215,2.6215,2.6215,2.6215,2
20170701|2017-03-22 03:00,22,2.619,2.619,2.611,2.6155,16
20170701|2017-03-22 03:30,22,2.615,2.618,2.615,2.6175,5
20170701|2017-03-22 04:00,22,2.6195,2.6195,2.6155,2.616,14
20170701|2017-03-22 04:30,22,2.6115,2.6135,2.6105,2.6135,9
20170701|2017-03-22 05:00,22,2.612,2.612,2.6095,2.6105,14
20170701|2017-03-22 05:30,22,2.61,2.6125,2.61,2.6125,9
20170701|2017-03-22 06:00,22,2.613,2.6155,2.6125,2.614,9
20170701|2017-03-22 06:30,22,2.613,2.614,2.6125,2.614,8
20170701|2017-03-22 07:00,22,2.6145,2.6155,2.612,2.6125,16
20170701|2017-03-22 07:30,22,2.6125,2.619,2.6125,2.619,17
20170701|2017-03-22 08:00,22,2.6195,2.625,2.615,2.6235,79
20170701|2017-03-22 08:30,22,2.623,2.6235,2.617,2.6175,39
20170701|2017-03-22 09:00,22,2.6195,2.6195,2.61,2.613,74
20170701|2017-03-22 09:30,22,2.6125,2.6315,2.611,2.625,130
20170701|2017-03-22 10:00,22,2.629,2.647,2.629,2.644,175
20170701|2017-03-22 10:30,22,2.6425,2.6435,2.634,2.638,60
20170701|2017-03-22 11:00,22,2.636,2.638,2.6335,2.6345,56
20170701|2017-03-22 11:30,22,2.636,2.647,2.636,2.645,36
20170701|2017-03-22 12:00,22,2.646,2.6505,2.6455,2.65,34
20170701|2017-03-22 12:30,22,2.6505,2.652,2.649,2.649,40
20170701|2017-03-22 13:00,22,2.65,2.6505,2.65,2.6505,3
20170701|2017-03-22 13:30,22,2.6535,2.656,2.6535,2.656,20
20170701|2017-03-22 14:00,22,2.654,2.654,2.6525,2.6525,6
20170701|2017-03-22 14:30,22,2.6525,2.6525,2.6525,2.6525,2
20170701|2017-03-22 15:00,22,2.6545,2.6545,2.653,2.654,6
20170701|2017-03-22 15:30,22,2.654,2.6545,2.6525,2.6535,16
20170701|2017-03-22 17:00,23,2.6535,2.654,2.6535,2.6535,4
20170701|2017-03-22 17:30,23,2.6535,2.6535,2.651,2.651,12
20170701|2017-03-22 18:00,23,2.6525,2.6525,2.6525,2.6525,1
20170701|2017-03-22 18:30,23,2.6525,2.653,2.6525,2.653,3
20170701|2017-03-22 19:00,23,2.6535,2.6545,2.653,2.6545,7
20170701|2017-03-22 19:30,23,2.654,2.6605,2.654,2.6605,6
20170701|2017-03-22 20:00,23,2.652,2.652,2.649,2.649,8
20170701|2017-03-22 20:30,23,2.6465,2.65,2.646,2.65,4
20170701|2017-03-22 21:00,23,2.648,2.648,2.648,2.648,1
20170701|2017-03-22 21:30,23,2.65,2.65,2.646,2.6485,46
20170701|2017-03-22 22:00,23,2.649,2.652,2.648,2.652,54
20170701|2017-03-22 22:30,23,2.651,2.652,2.651,2.652,17
20170701|2017-03-22 23:30,23,2.6535,2.6555,2.653,2.653,11
20170701|2017-03-23 00:30,23,2.653,2.653,2.649,2.649,7
20170701|2017-03-23 01:00,23,2.6505,2.6505,2.65,2.65,8
20170701|2017-03-23 01:30,23,2.653,2.6565,2.65,2.65,56
20170701|2017-03-23 02:00,23,2.6495,2.6495,2.6495,2.6495,1
20170701|2017-03-23 02:30,23,2.6485,2.651,2.6485,2.651,2
20170701|2017-03-23 03:00,23,2.653,2.6535,2.6525,2.6535,7
20170701|2017-03-23 03:30,23,2.655,2.655,2.655,2.655,1
20170701|2017-03-23 04:00,23,2.6545,2.6545,2.654,2.654,3
20170701|2017-03-23 04:30,23,2.6535,2.6535,2.6535,2.6535,1
20170701|2017-03-23 05:00,23,2.654,2.6555,2.653,2.6555,8
20170701|2017-03-23 05:30,23,2.6545,2.6545,2.6515,2.6525,44
20170701|2017-03-23 06:00,23,2.6515,2.654,2.6515,2.654,16
20170701|2017-03-23 06:30,23,2.654,2.6545,2.652,2.652,19
20170701|2017-03-23 07:00,23,2.651,2.656,2.648,2.6555,67
20170701|2017-03-23 07:30,23,2.654,2.6655,2.6505,2.6505,181
20170701|2017-03-23 08:00,23,2.65,2.65,2.6305,2.636,249
20170701|2017-03-23 08:30,23,2.637,2.648,2.6355,2.6475,193
20170701|2017-03-23 09:00,23,2.6465,2.65,2.642,2.647,56
20170701|2017-03-23 09:30,23,2.647,2.6575,2.647,2.6535,183
20170701|2017-03-23 10:00,23,2.655,2.655,2.6425,2.647,196
20170701|2017-03-23 10:30,23,2.6465,2.653,2.6465,2.6505,304
20170701|2017-03-23 11:00,23,2.6495,2.653,2.6485,2.6495,102
20170701|2017-03-23 11:30,23,2.6495,2.6615,2.6495,2.659,135
20170701|2017-03-23 12:00,23,2.66,2.6675,2.6585,2.6625,91
20170701|2017-03-23 12:30,23,2.661,2.665,2.6605,2.6635,62
20170701|2017-03-23 13:00,23,2.6665,2.6665,2.666,2.666,12
20170701|2017-03-23 13:30,23,2.6665,2.6675,2.666,2.6675,14
20170701|2017-03-23 14:00,23,2.6675,2.6695,2.6675,2.6695,13
20170701|2017-03-23 14:30,23,2.666,2.667,2.665,2.665,10
20170701|2017-03-23 15:00,23,2.666,2.666,2.6645,2.6645,4
20170701|2017-03-23 15:30,23,2.665,2.6655,2.6645,2.6655,15
20170701|2017-03-23 17:00,24,2.6675,2.6675,2.662,2.664,7
20170701|2017-03-23 17:30,24,2.6615,2.6615,2.6615,2.6615,1
20170701|2017-03-23 18:00,24,2.66,2.6625,2.66,2.6625,11
20170701|2017-03-23 19:00,24,2.6645,2.6645,2.6645,2.6645,4
20170701|2017-03-23 20:00,24,2.662,2.662,2.6455,2.648,561
20170701|2017-03-23 20:30,24,2.6465,2.647,2.6395,2.641,18
20170701|2017-03-23 21:00,24,2.6405,2.641,2.639,2.6405,30
20170701|2017-03-23 21:30,24,2.641,2.6425,2.641,2.642,28
20170701|2017-03-23 22:00,24,2.6405,2.6405,2.6405,2.6405,2
20170701|2017-03-23 22:30,24,2.6445,2.6445,2.6445,2.6445,3
20170701|2017-03-23 23:30,24,2.6475,2.648,2.6475,2.648,3
20170701|2017-03-24 00:00,24,2.6465,2.6465,2.6465,2.6465,2
20170701|2017-03-24 00:30,24,2.6465,2.6465,2.6405,2.6405,204
20170701|2017-03-24 01:00,24,2.645,2.66,2.645,2.656,36
20170701|2017-03-24 01:30,24,2.656,2.657,2.652,2.652,64
20170701|2017-03-24 02:00,24,2.6505,2.6505,2.6505,2.6505,2
20170701|2017-03-24 02:30,24,2.653,2.653,2.653,2.653,1
20170701|2017-03-24 03:00,24,2.652,2.652,2.652,2.652,6
20170701|2017-03-24 03:30,24,2.656,2.6565,2.656,2.6565,4
20170701|2017-03-24 04:00,24,2.6555,2.6555,2.6535,2.655,13
20170701|2017-03-24 04:30,24,2.654,2.654,2.654,2.654,11
20170701|2017-03-24 05:00,24,2.6545,2.6545,2.6545,2.6545,1
20170701|2017-03-24 05:30,24,2.654,2.654,2.654,2.654,5
20170701|2017-03-24 06:00,24,2.651,2.651,2.651,2.651,1
20170701|2017-03-24 06:30,24,2.655,2.6555,2.655,2.6555,2
20170701|2017-03-24 07:00,24,2.6565,2.6575,2.6535,2.6545,24
20170701|2017-03-24 07:30,24,2.6525,2.6535,2.6465,2.647,115
20170701|2017-03-24 08:00,24,2.647,2.648,2.6395,2.643,72
20170701|2017-03-24 08:30,24,2.648,2.654,2.647,2.649,59
20170701|2017-03-24 09:00,24,2.6495,2.656,2.6475,2.654,47
20170701|2017-03-24 09:30,24,2.6545,2.657,2.6515,2.6525,72
20170701|2017-03-24 10:00,24,2.652,2.652,2.6325,2.6425,115
20170701|2017-03-24 10:30,24,2.643,2.644,2.6395,2.6405,42
20170701|2017-03-24 11:00,24,2.641,2.6425,2.6375,2.6425,45
20170701|2017-03-24 11:30,24,2.6395,2.647,2.6395,2.6455,60
20170701|2017-03-24 12:00,24,2.6445,2.645,2.6445,2.6445,5
20170701|2017-03-24 12:30,24,2.6445,2.6465,2.6445,2.6465,9
20170701|2017-03-24 13:00,24,2.6475,2.65,2.647,2.647,16
20170701|2017-03-24 13:30,24,2.648,2.6485,2.6475,2.6485,6
20170701|2017-03-24 14:00,24,2.6495,2.6515,2.6495,2.6505,23
20170701|2017-03-24 14:30,24,2.653,2.6555,2.653,2.6555,24
20170701|2017-03-24 15:00,24,2.656,2.656,2.655,2.655,7
20170701|2017-03-24 15:30,24,2.6565,2.659,2.655,2.655,17
20170701|2017-03-26 17:00,27,2.65,2.65,2.64,2.64,6
20170701|2017-03-26 17:30,27,2.639,2.639,2.6385,2.6385,3
20170701|2017-03-26 18:00,27,2.6375,2.6375,2.6375,2.6375,1
20170701|2017-03-26 18:30,27,2.637,2.637,2.637,2.637,1
20170701|2017-03-26 19:00,27,2.633,2.633,2.629,2.6305,15
20170701|2017-03-26 19:30,27,2.631,2.631,2.63,2.63,8
20170701|2017-03-26 20:00,27,2.63,2.63,2.6055,2.6085,113
20170701|2017-03-26 20:30,27,2.6135,2.616,2.606,2.6155,78
20170701|2017-03-26 21:00,27,2.6135,2.616,2.612,2.616,54
20170701|2017-03-26 21:30,27,2.616,2.6195,2.6135,2.6135,72
20170701|2017-03-26 22:00,27,2.611,2.613,2.608,2.608,69
20170701|2017-03-26 22:30,27,2.6135,2.6135,2.6135,2.6135,2
20170701|2017-03-26 23:30,27,2.615,2.615,2.615,2.615,3
20170701|2017-03-27 00:00,27,2.6125,2.6125,2.6095,2.6095,5
20170701|2017-03-27 00:30,27,2.608,2.613,2.6045,2.613,10
20170701|2017-03-27 01:00,27,2.611,2.6125,2.61,2.6105,30
20170701|2017-03-27 01:30,27,2.613,2.613,2.6105,2.6105,3
20170701|2017-03-27 02:00,27,2.608,2.61,2.608,2.61,2
20170701|2017-03-27 02:30,27,2.612,2.612,2.608,2.608,38
20170701|2017-03-27 03:00,27,2.608,2.6085,2.606,2.606,6
20170701|2017-03-27 03:30,27,2.608,2.608,2.608,2.608,1
20170701|2017-03-27 04:00,27,2.608,2.6085,2.608,2.6085,2
20170701|2017-03-27 04:30,27,2.6085,2.61,2.5975,2.6015,64
20170701|2017-03-27 05:00,27,2.5995,2.602,2.5995,2.6005,20
20170701|2017-03-27 05:30,27,2.6,2.6005,2.598,2.598,16
20170701|2017-03-27 06:00,27,2.598,2.5985,2.593,2.595,32
20170701|2017-03-27 06:30,27,2.5935,2.601,2.593,2.6005,28
20170701|2017-03-27 07:00,27,2.6015,2.603,2.596,2.5965,83
20170701|2017-03-27 07:30,27,2.595,2.5985,2.5935,2.598,54
20170701|2017-03-27 08:00,27,2.598,2.6085,2.5885,2.5915,260
20170701|2017-03-27 08:30,27,2.591,2.591,2.5825,2.588,239
20170701|2017-03-27 09:00,27,2.5875,2.5945,2.5855,2.59,198
20170701|2017-03-27 09:30,27,2.587,2.5885,2.5835,2.585,134
20170701|2017-03-27 10:00,27,2.5865,2.5935,2.586,2.5935,166
20170701|2017-03-27 10:30,27,2.593,2.629,2.593,2.6235,521
20170701|2017-03-27 11:00,27,2.6245,2.638,2.624,2.635,194
20170701|2017-03-27 11:30,27,2.636,2.6485,2.635,2.6465,256
20170701|2017-03-27 12:00,27,2.647,2.6475,2.6425,2.646,67
20170701|2017-03-27 12:30,27,2.645,2.645,2.643,2.644,19
20170701|2017-03-27 13:00,27,2.6435,2.6445,2.643,2.643,10
20170701|2017-03-27 13:30,27,2.6445,2.646,2.6445,2.646,4
20170701|2017-03-27 14:00,27,2.6455,2.647,2.6455,2.647,7
20170701|2017-03-27 14:30,27,2.6465,2.6475,2.6465,2.647,7
20170701|2017-03-27 15:00,27,2.649,2.651,2.649,2.6505,8
20170701|2017-03-27 15:30,27,2.649,2.6515,2.649,2.6515,6
20170701|2017-03-27 17:00,28,2.652,2.652,2.6515,2.6515,3
20170701|2017-03-27 19:00,28,2.6475,2.648,2.6475,2.648,92
20170701|2017-03-27 19:30,28,2.6455,2.6455,2.645,2.645,3
20170701|2017-03-27 20:00,28,2.645,2.646,2.6355,2.643,252
20170701|2017-03-27 20:30,28,2.644,2.6535,2.6435,2.647,453
20170701|2017-03-27 21:00,28,2.6435,2.6435,2.643,2.643,3
20170701|2017-03-27 21:30,28,2.6435,2.6435,2.641,2.641,22
20170701|2017-03-27 22:00,28,2.644,2.6465,2.642,2.642,142
20170701|2017-03-27 22:30,28,2.642,2.645,2.6415,2.645,80
20170701|2017-03-27 23:00,28,2.644,2.645,2.6435,2.644,68
20170701|2017-03-27 23:30,28,2.6425,2.6435,2.6425,2.6435,7
20170701|2017-03-28 00:30,28,2.645,2.6455,2.6355,2.6355,89
20170701|2017-03-28 01:00,28,2.6345,2.6385,2.632,2.6325,111
20170701|2017-03-28 01:30,28,2.632,2.637,2.631,2.6355,46
20170701|2017-03-28 02:00,28,2.6355,2.6415,2.6355,2.6405,49
20170701|2017-03-28 02:30,28,2.636,2.64,2.636,2.638,40
20170701|2017-03-28 03:00,28,2.636,2.6375,2.6355,2.6355,18
20170701|2017-03-28 03:30,28,2.639,2.642,2.639,2.642,13
20170701|2017-03-28 04:00,28,2.644,2.648,2.643,2.6435,21
20170701|2017-03-28 05:00,28,2.6455,2.647,2.6455,2.647,4
20170701|2017-03-28 05:30,28,2.643,2.644,2.643,2.644,5
20170701|2017-03-28 06:00,28,2.6445,2.646,2.6435,2.6435,17
20170701|2017-03-28 06:30,28,2.6435,2.6445,2.642,2.642,12
20170701|2017-03-28 07:00,28,2.642,2.6445,2.6405,2.643,113
20170701|2017-03-28 07:30,28,2.6445,2.648,2.644,2.6455,23
20170701|2017-03-28 08:00,28,2.6485,2.656,2.64,2.645,211
20170701|2017-03-28 08:30,28,2.645,2.645,2.6345,2.6395,197
20170701|2017-03-28 09:00,28,2.6385,2.647,2.6385,2.641,96
20170701|2017-03-28 09:30,28,2.641,2.658,2.641,2.6545,136
20170701|2017-03-28 10:00,28,2.6555,2.674,2.6515,2.672,421
20170701|2017-03-28 10:30,28,2.6725,2.682,2.667,2.6785,171
20170701|2017-03-28 11:00,28,2.6785,2.682,2.677,2.68,146
20170701|2017-03-28 11:30,28,2.6795,2.692,2.6795,2.6905,238
20170701|2017-03-28 12:00,28,2.6885,2.6895,2.686,2.686,49
20170701|2017-03-28 12:30,28,2.686,2.688,2.684,2.6865,55
20170701|2017-03-28 13:00,28,2.6865,2.6865,2.677,2.677,44
20170701|2017-03-28 13:30,28,2.6765,2.68,2.675,2.679,38
20170701|2017-03-28 14:00,28,2.6805,2.681,2.6795,2.68,20
20170701|2017-03-28 14:30,28,2.6825,2.684,2.6815,2.6815,18
20170701|2017-03-28 15:00,28,2.681,2.684,2.6805,2.683,20
20170701|2017-03-28 15:30,28,2.6825,2.6835,2.681,2.683,12
20170701|2017-03-28 17:00,29,2.6835,2.684,2.683,2.6835,5
20170701|2017-03-28 17:30,29,2.685,2.685,2.685,2.685,1
20170701|2017-03-28 18:00,29,2.6865,2.687,2.6865,2.687,4
20170701|2017-03-28 18:30,29,2.687,2.687,2.686,2.687,7
20170701|2017-03-28 19:00,29,2.6865,2.6865,2.686,2.6865,6
20170701|2017-03-28 19:30,29,2.6875,2.69,2.6875,2.688,68
20170701|2017-03-28 20:00,29,2.689,2.689,2.6775,2.679,319
20170701|2017-03-28 20:30,29,2.678,2.6795,2.676,2.6775,7
20170701|2017-03-28 21:00,29,2.6755,2.679,2.6755,2.678,20
20170701|2017-03-28 21:30,29,2.6775,2.6775,2.6715,2.676,148
20170701|2017-03-28 22:00,29,2.677,2.6785,2.6765,2.678,23
20170701|2017-03-28 22:30,29,2.679,2.6795,2.679,2.6795,4
20170701|2017-03-28 23:00,29,2.679,2.679,2.679,2.679,2
20170701|2017-03-28 23:30,29,2.6795,2.6805,2.6795,2.6805,12
20170701|2017-03-29 00:00,29,2.678,2.678,2.678,2.678,3
20170701|2017-03-29 00:30,29,2.6775,2.681,2.676,2.681,11
20170701|2017-03-29 01:00,29,2.6825,2.684,2.6785,2.68,23
20170701|2017-03-29 01:30,29,2.683,2.6845,2.6735,2.6835,67
20170701|2017-03-29 02:00,29,2.6845,2.6905,2.6845,2.687,40
20170701|2017-03-29 02:30,29,2.689,2.7,2.689,2.6965,80
20170701|2017-03-29 03:00,29,2.697,2.7005,2.6895,2.6905,119
20170701|2017-03-29 03:30,29,2.6915,2.6915,2.684,2.688,109
20170701|2017-03-29 04:00,29,2.6875,2.6885,2.68,2.68,61
20170701|2017-03-29 04:30,29,2.68,2.68,2.675,2.675,22
20170701|2017-03-29 05:00,29,2.6755,2.6775,2.6755,2.6775,3
20170701|2017-03-29 05:30,29,2.6765,2.6785,2.675,2.6785,21
20170701|2017-03-29 06:00,29,2.679,2.6815,2.678,2.678,7
20170701|2017-03-29 06:30,29,2.677,2.6775,2.675,2.676,46
20170701|2017-03-29 07:00,29,2.6765,2.6815,2.676,2.681,37
20170701|2017-03-29 07:30,29,2.681,2.686,2.681,2.686,58
20170701|2017-03-29 08:00,29,2.684,2.684,2.6765,2.6835,94
20170701|2017-03-29 08:30,29,2.6835,2.6905,2.6745,2.6855,331
20170701|2017-03-29 09:00,29,2.6845,2.6885,2.681,2.683,115
20170701|2017-03-29 09:30,29,2.6855,2.6965,2.6855,2.693,202
20170701|2017-03-29 10:00,29,2.694,2.6985,2.689,2.696,73
20170701|2017-03-29 10:30,29,2.697,2.701,2.6935,2.6935,35
20170701|2017-03-29 11:00,29,2.694,2.6965,2.69,2.6965,63
20170701|2017-03-29 11:30,29,2.6945,2.6945,2.6915,2.6915,27
20170701|2017-03-29 12:00,29,2.6915,2.692,2.6905,2.692,33
20170701|2017-03-29 12:30,29,2.691,2.692,2.69,2.6915,52
20170701|2017-03-29 13:30,29,2.6925,2.6925,2.6915,2.6915,32
20170701|2017-03-29 14:00,29,2.69,2.69,2.6885,2.6885,30
20170701|2017-03-29 14:30,29,2.6875,2.6875,2.687,2.687,11
20170701|2017-03-29 15:00,29,2.6885,2.689,2.688,2.689,7
20170701|2017-03-29 15:30,29,2.689,2.69,2.687,2.687,13
20170701|2017-03-29 17:00,30,2.6895,2.69,2.686,2.6885,11
20170701|2017-03-29 17:30,30,2.689,2.689,2.689,2.689,2
20170701|2017-03-29 18:00,30,2.6895,2.6905,2.6895,2.6905,12
20170701|2017-03-29 18:30,30,2.6915,2.6915,2.6915,2.6915,6
20170701|2017-03-29 19:00,30,2.6895,2.695,2.6885,2.695,69
20170701|2017-03-29 19:30,30,2.693,2.693,2.693,2.693,1
20170701|2017-03-29 20:00,30,2.689,2.689,2.6845,2.6865,100
20170701|2017-03-29 20:30,30,2.6865,2.6865,2.682,2.686,63
20170701|2017-03-29 21:00,30,2.6815,2.6825,2.6795,2.6795,25
20170701|2017-03-29 21:30,30,2.679,2.679,2.6775,2.6775,2
20170701|2017-03-29 22:00,30,2.678,2.6825,2.678,2.6825,4
20170701|2017-03-29 23:30,30,2.682,2.682,2.682,2.682,14
20170701|2017-03-30 00:00,30,2.68,2.68,2.68,2.68,1
20170701|2017-03-30 00:30,30,2.6755,2.676,2.6685,2.6715,65
20170701|2017-03-30 01:00,30,2.672,2.674,2.672,2.6735,93
20170701|2017-03-30 01:30,30,2.677,2.68,2.676,2.68,38
20170701|2017-03-30 02:00,30,2.68,2.6825,2.678,2.679,40
20170701|2017-03-30 02:30,30,2.679,2.683,2.678,2.683,104
20170701|2017-03-30 03:00,30,2.6835,2.684,2.6795,2.6805,74
20170701|2017-03-30 03:30,30,2.6815,2.682,2.672,2.674,24
20170701|2017-03-30 04:00,30,2.674,2.675,2.674,2.675,25
20170701|2017-03-30 04:30,30,2.674,2.678,2.6735,2.6775,65
20170701|2017-03-30 05:00,30,2.6765,2.6775,2.6755,2.6775,53
20170701|2017-03-30 05:30,30,2.6765,2.6785,2.6765,2.677,49
20170701|2017-03-30 06:00,30,2.6765,2.679,2.6745,2.6745,100
20170701|2017-03-30 06:30,30,2.6765,2.684,2.6765,2.6825,26
20170701|2017-03-30 07:00,30,2.685,2.689,2.6825,2.687,199
20170701|2017-03-30 07:30,30,2.687,2.689,2.685,2.685,299
20170701|2017-03-30 08:00,30,2.684,2.698,2.683,2.697,250
20170701|2017-03-30 08:30,30,2.7,2.7,2.6935,2.6965,88
20170701|2017-03-30 09:00,30,2.696,2.6995,2.695,2.6995,79
20170701|2017-03-30 09:30,30,2.6995,2.7285,2.6965,2.727,666
20170701|2017-03-30 10:00,30,2.728,2.731,2.7175,2.728,957
20170701|2017-03-30 10:30,30,2.728,2.731,2.7135,2.7145,240
20170701|2017-03-30 11:00,30,2.7155,2.7175,2.6885,2.6955,434
20170701|2017-03-30 11:30,30,2.6955,2.6975,2.6785,2.6845,420
20170701|2017-03-30 12:00,30,2.6845,2.691,2.684,2.6905,53
20170701|2017-03-30 12:30,30,2.691,2.692,2.6905,2.692,87
20170701|2017-03-30 13:00,30,2.693,2.695,2.6925,2.6945,127
20170701|2017-03-30 13:30,30,2.694,2.695,2.692,2.692,69
20170701|2017-03-30 14:00,30,2.6925,2.6925,2.691,2.691,50
20170701|2017-03-30 14:30,30,2.692,2.693,2.6905,2.6905,18
20170701|2017-03-30 15:00,30,2.6905,2.691,2.69,2.69,25
20170701|2017-03-30 15:30,30,2.691,2.691,2.69,2.6905,17
20170701|2017-03-30 17:00,31,2.6935,2.6935,2.6855,2.6855,6
20170701|2017-03-30 17:30,31,2.6855,2.6855,2.6845,2.6845,12
20170701|2017-03-30 18:00,31,2.678,2.678,2.678,2.678,1
20170701|2017-03-30 18:30,31,2.678,2.68,2.678,2.68,4
20170701|2017-03-30 19:00,31,2.6825,2.687,2.6815,2.6815,29
20170701|2017-03-30 19:30,31,2.6855,2.6895,2.6855,2.6895,11
20170701|2017-03-30 20:00,31,2.681,2.6935,2.6795,2.6915,69
20170701|2017-03-30 20:30,31,2.694,2.694,2.6865,2.6865,48
20170701|2017-03-30 21:00,31,2.685,2.6855,2.6845,2.6845,19
20170701|2017-03-30 21:30,31,2.6845,2.686,2.6815,2.6835,35
20170701|2017-03-30 22:00,31,2.684,2.686,2.684,2.6855,56
20170701|2017-03-30 22:30,31,2.6865,2.6865,2.685,2.6855,4
20170701|2017-03-30 23:00,31,2.6855,2.686,2.6855,2.686,5
20170701|2017-03-30 23:30,31,2.686,2.686,2.684,2.684,14
20170701|2017-03-31 00:00,31,2.6845,2.6845,2.684,2.684,4
20170701|2017-03-31 00:30,31,2.684,2.685,2.679,2.683,212
20170701|2017-03-31 01:00,31,2.6845,2.6855,2.681,2.681,121
20170701|2017-03-31 01:30,31,2.683,2.69,2.6795,2.69,151
20170701|2017-03-31 02:00,31,2.6875,2.6925,2.6835,2.6925,21
20170701|2017-03-31 02:30,31,2.693,2.6935,2.69,2.691,23
20170701|2017-03-31 03:00,31,2.6925,2.6925,2.6835,2.6835,17
20170701|2017-03-31 03:30,31,2.6855,2.687,2.682,2.684,28
20170701|2017-03-31 04:00,31,2.6845,2.687,2.684,2.684,29
20170701|2017-03-31 04:30,31,2.683,2.6835,2.683,2.6835,18
20170701|2017-03-31 05:00,31,2.6835,2.6835,2.6705,2.675,53
20170701|2017-03-31 05:30,31,2.6745,2.6765,2.673,2.674,31
20170701|2017-03-31 06:00,31,2.673,2.673,2.669,2.671,74
20170701|2017-03-31 06:30,31,2.672,2.678,2.672,2.6725,179
20170701|2017-03-31 07:00,31,2.672,2.672,2.6475,2.655,436
20170701|2017-03-31 07:30,31,2.654,2.6625,2.651,2.6575,175
20170701|2017-03-31 08:00,31,2.6565,2.6595,2.6525,2.658,121
20170701|2017-03-31 08:30,31,2.657,2.671,2.657,2.6695,482
20170701|2017-03-31 09:00,31,2.666,2.6695,2.6575,2.662,156
20170701|2017-03-31 09:30,31,2.661,2.6625,2.6565,2.6605,381
20170701|2017-03-31 10:00,31,2.6655,2.6735,2.663,2.668,224
20170701|2017-03-31 10:30,31,2.6685,2.669,2.6595,2.663,218
20170701|2017-03-31 11:00,31,2.663,2.6665,2.661,2.6665,42
20170701|2017-03-31 11:30,31,2.6675,2.6695,2.6635,2.6685,237
20170701|2017-03-31 12:00,31,2.669,2.6715,2.6675,2.67,121
20170701|2017-03-31 12:30,31,2.6705,2.672,2.6705,2.6715,28
20170701|2017-03-31 13:00,31,2.671,2.6745,2.671,2.6725,14
20170701|2017-03-31 13:30,31,2.675,2.677,2.6735,2.6735,27
20170701|2017-03-31 14:00,31,2.6735,2.6745,2.6735,2.6735,11
20170701|2017-03-31 14:30,31,2.674,2.674,2.674,2.674,1
20170701|2017-03-31 15:00,31,2.67,2.6725,2.67,2.6715,13
20170701|2017-03-31 15:30,31,2.6725,2.6735,2.6705,2.671,39
20170701|2017-04-02 17:00,3,2.67,2.67,2.66,2.66,14
20170701|2017-04-02 17:30,3,2.6645,2.6645,2.6645,2.6645,1
20170701|2017-04-02 18:30,3,2.662,2.662,2.662,2.662,2
20170701|2017-04-02 19:00,3,2.662,2.664,2.662,2.6635,3
20170701|2017-04-02 19:30,3,2.665,2.665,2.665,2.665,1
20170701|2017-04-02 20:00,3,2.6615,2.6615,2.661,2.6615,3
20170701|2017-04-02 21:30,3,2.6625,2.6625,2.6625,2.6625,2
20170701|2017-04-02 23:30,3,2.662,2.662,2.662,2.662,2
20170701|2017-04-03 00:00,3,2.664,2.664,2.664,2.664,1
20170701|2017-04-03 00:30,3,2.6635,2.6635,2.663,2.663,2
20170701|2017-04-03 01:00,3,2.666,2.666,2.6655,2.6655,6
20170701|2017-04-03 01:30,3,2.669,2.6755,2.669,2.6725,20
20170701|2017-04-03 02:00,3,2.672,2.675,2.67,2.675,12
20170701|2017-04-03 02:30,3,2.6725,2.6725,2.67,2.67,4
20170701|2017-04-03 03:00,3,2.669,2.67,2.664,2.6655,50
20170701|2017-04-03 03:30,3,2.6645,2.666,2.6625,2.666,36
20170701|2017-04-03 04:00,3,2.6645,2.6645,2.662,2.663,50
20170701|2017-04-03 04:30,3,2.664,2.666,2.664,2.665,10
20170701|2017-04-03 05:00,3,2.6655,2.6675,2.6635,2.6645,45
20170701|2017-04-03 05:30,3,2.667,2.671,2.667,2.671,114
20170701|2017-04-03 06:00,3,2.67,2.67,2.655,2.6645,88
20170701|2017-04-03 06:30,3,2.6665,2.6685,2.6625,2.6625,22
20170701|2017-04-03 07:00,3,2.666,2.6765,2.664,2.67,229
20170701|2017-04-03 07:30,3,2.6705,2.6715,2.665,2.667,99
20170701|2017-04-03 08:00,3,2.669,2.6695,2.6635,2.665,44
20170701|2017-04-03 08:30,3,2.6685,2.67,2.663,2.6635,67
20170701|2017-04-03 09:00,3,2.663,2.667,2.6575,2.6645,164
20170701|2017-04-03 09:30,3,2.665,2.6665,2.625,2.6285,611
20170701|2017-04-03 10:00,3,2.63,2.632,2.62,2.6205,224
20170701|2017-04-03 10:30,3,2.621,2.6285,2.62,2.622,305
20170701|2017-04-03 11:00,3,2.6225,2.6255,2.62,2.6255,102
20170701|2017-04-03 11:30,3,2.624,2.625,2.619,2.62,204
20170701|2017-04-03 12:00,3,2.619,2.623,2.619,2.6225,76
20170701|2017-04-03 12:30,3,2.623,2.623,2.6215,2.6225,11
20170701|2017-04-03 13:00,3,2.623,2.626,2.623,2.626,13
20170701|2017-04-03 13:30,3,2.626,2.6275,2.6255,2.6275,7
20170701|2017-04-03 14:00,3,2.626,2.6265,2.623,2.6265,10
20170701|2017-04-03 14:30,3,2.625,2.625,2.6245,2.6245,2
20170701|2017-04-03 15:00,3,2.6235,2.6235,2.6235,2.6235,5
20170701|2017-04-03 15:30,3,2.624,2.6245,2.624,2.6245,19
20170701|2017-04-03 17:00,4,2.621,2.621,2.6195,2.6195,4
20170701|2017-04-03 17:30,4,2.6245,2.6245,2.623,2.6245,7
20170701|2017-04-03 18:00,4,2.6235,2.6235,2.623,2.623,4
20170701|2017-04-03 19:00,4,2.6235,2.6245,2.622,2.6235,39
20170701|2017-04-03 19:30,4,2.625,2.625,2.6245,2.6245,8
20170701|2017-04-03 20:00,4,2.6235,2.626,2.6205,2.622,10
20170701|2017-04-03 20:30,4,2.622,2.622,2.6205,2.621,15
20170701|2017-04-03 21:00,4,2.619,2.619,2.6135,2.6175,44
20170701|2017-04-03 21:30,4,2.617,2.62,2.617,2.62,12
20170701|2017-04-03 22:30,4,2.6195,2.6195,2.6195,2.6195,1
20170701|2017-04-03 23:00,4,2.6195,2.6195,2.6185,2.6185,3
20170701|2017-04-03 23:30,4,2.6165,2.617,2.6165,2.617,12
20170701|2017-04-04 00:30,4,2.619,2.619,2.619,2.619,1
20170701|2017-04-04 01:00,4,2.617,2.6175,2.616,2.6165,18
20170701|2017-04-04 01:30,4,2.615,2.615,2.6135,2.6145,6
20170701|2017-04-04 02:00,4,2.6165,2.618,2.615,2.6155,49
20170701|2017-04-04 02:30,4,2.6145,2.6175,2.6135,2.614,74
20170701|2017-04-04 03:00,4,2.613,2.6175,2.611,2.6175,159
20170701|2017-04-04 03:30,4,2.616,2.622,2.6145,2.622,59
20170701|2017-04-04 04:00,4,2.62,2.622,2.6195,2.6195,21
20170701|2017-04-04 04:30,4,2.6185,2.6185,2.616,2.616,10
20170701|2017-04-04 05:00,4,2.6215,2.627,2.6215,2.6265,31
20170701|2017-04-04 05:30,4,2.626,2.626,2.624,2.624,17
20170701|2017-04-04 06:00,4,2.6235,2.6235,2.621,2.621,36
20170701|2017-04-04 06:30,4,2.6205,2.624,2.6185,2.624,21
20170701|2017-04-04 07:00,4,2.6235,2.6255,2.6185,2.62,60
20170701|2017-04-04 07:30,4,2.62,2.623,2.618,2.623,64
20170701|2017-04-04 08:00,4,2.624,2.6255,2.6215,2.625,63
20170701|2017-04-04 08:30,4,2.625,2.6335,2.624,2.6295,174
20170701|2017-04-04 09:00,4,2.629,2.632,2.6235,2.624,144
20170701|2017-04-04 09:30,4,2.6255,2.626,2.622,2.624,46
20170701|2017-04-04 10:00,4,2.624,2.631,2.624,2.63,94
20170701|2017-04-04 10:30,4,2.631,2.633,2.6265,2.627,120
20170701|2017-04-04 11:00,4,2.627,2.631,2.627,2.63,59
20170701|2017-04-04 11:30,4,2.6295,2.6305,2.628,2.6285,112
20170701|2017-04-04 12:00,4,2.6285,2.633,2.6285,2.6315,51
20170701|2017-04-04 12:30,4,2.631,2.633,2.631,2.633,26
20170701|2017-04-04 13:00,4,2.6335,2.636,2.6335,2.636,23
20170701|2017-04-04 13:30,4,2.636,2.637,2.635,2.6355,89
20170701|2017-04-04 14:00,4,2.634,2.636,2.6335,2.6335,62
20170701|2017-04-04 14:30,4,2.633,2.6335,2.632,2.6335,38
20170701|2017-04-04 15:00,4,2.633,2.634,2.633,2.6335,26
20170701|2017-04-04 15:30,4,2.6335,2.6365,2.6335,2.635,50
20170701|2017-04-04 17:00,5,2.635,2.6355,2.635,2.6355,3
20170701|2017-04-04 17:30,5,2.6345,2.6355,2.6345,2.6355,7
20170701|2017-04-04 18:30,5,2.633,2.634,2.633,2.634,12
20170701|2017-04-04 19:00,5,2.6345,2.6345,2.631,2.631,23
20170701|2017-04-04 19:30,5,2.636,2.639,2.636,2.6375,9
20170701|2017-04-04 20:00,5,2.6385,2.6585,2.6385,2.6565,1044
20170701|2017-04-04 20:30,5,2.6585,2.6585,2.6525,2.658,202
20170701|2017-04-04 21:00,5,2.6555,2.659,2.6555,2.6585,42
20170701|2017-04-04 21:30,5,2.6625,2.667,2.66,2.665,160
20170701|2017-04-04 22:00,5,2.662,2.665,2.662,2.663,98
20170701|2017-04-04 22:30,5,2.663,2.663,2.661,2.661,5
20170701|2017-04-04 23:00,5,2.6615,2.6645,2.6615,2.6645,20
20170701|2017-04-04 23:30,5,2.662,2.662,2.661,2.6615,52
20170701|2017-04-05 00:00,5,2.661,2.661,2.6605,2.661,25
20170701|2017-04-05 00:30,5,2.6615,2.667,2.661,2.667,55
20170701|2017-04-05 01:00,5,2.6685,2.6735,2.667,2.6685,91
20170701|2017-04-05 01:30,5,2.665,2.6665,2.662,2.662,55
20170701|2017-04-05 02:00,5,2.6655,2.6715,2.6635,2.6695,30
20170701|2017-04-05 02:30,5,2.668,2.669,2.6675,2.6675,26
20170701|2017-04-05 03:00,5,2.669,2.669,2.663,2.667,29
20170701|2017-04-05 03:30,5,2.668,2.668,2.6655,2.667,33
20170701|2017-04-05 04:00,5,2.668,2.671,2.6645,2.665,71
20170701|2017-04-05 04:30,5,2.6655,2.6665,2.663,2.6635,37
20170701|2017-04-05 05:00,5,2.6625,2.664,2.662,2.6625,41
20170701|2017-04-05 05:30,5,2.6615,2.6635,2.661,2.663,19
20170701|2017-04-05 06:00,5,2.664,2.6685,2.664,2.667,16
20170701|2017-04-05 06:30,5,2.6655,2.667,2.6625,2.6655,133
20170701|2017-04-05 07:00,5,2.666,2.701,2.666,2.6935,1054
20170701|2017-04-05 07:30,5,2.693,2.695,2.6885,2.6885,177
20170701|2017-04-05 08:00,5,2.6895,2.701,2.6865,2.6975,356
20170701|2017-04-05 08:30,5,2.699,2.7045,2.695,2.703,528
20170701|2017-04-05 09:00,5,2.701,2.711,2.701,2.7055,414
20170701|2017-04-05 09:30,5,2.7055,2.7055,2.693,2.6975,574
20170701|2017-04-05 10:00,5,2.6975,2.701,2.6785,2.6825,896
20170701|2017-04-05 10:30,5,2.682,2.6905,2.6785,2.684,491
20170701|2017-04-05 11:00,5,2.685,2.69,2.685,2.69,387
20170701|2017-04-05 11:30,5,2.6915,2.697,2.691,2.6955,446
20170701|2017-04-05 12:00,5,2.696,2.699,2.694,2.699,73
20170701|2017-04-05 12:30,5,2.6995,2.7015,2.6995,2.701,165
20170701|2017-04-05 13:00,5,2.7015,2.7035,2.7005,2.7035,49
20170701|2017-04-05 13:30,5,2.7045,2.7045,2.6965,2.697,39
20170701|2017-04-05 14:00,5,2.698,2.698,2.6925,2.693,44
20170701|2017-04-05 14:30,5,2.693,2.695,2.691,2.695,25
20170701|2017-04-05 15:00,5,2.694,2.6945,2.6915,2.6935,49
20170701|2017-04-05 15:30,5,2.6925,2.6945,2.689,2.692,52
20170701|2017-04-05 17:00,6,2.6905,2.6915,2.69,2.69,7
20170701|2017-04-05 17:30,6,2.691,2.692,2.691,2.692,7
20170701|2017-04-05 18:00,6,2.6915,2.6915,2.6905,2.6905,4
20170701|2017-04-05 18:30,6,2.689,2.689,2.6875,2.6875,7
20170701|2017-04-05 19:00,6,2.687,2.687,2.6815,2.6845,36
20170701|2017-04-05 19:30,6,2.685,2.686,2.6845,2.686,11
20170701|2017-04-05 20:00,6,2.685,2.6865,2.6785,2.6835,48
20170701|2017-04-05 20:30,6,2.684,2.69,2.683,2.69,42
20170701|2017-04-05 21:00,6,2.6875,2.6875,2.684,2.684,16
20170701|2017-04-05 21:30,6,2.685,2.687,2.685,2.687,7
20170701|2017-04-05 22:00,6,2.687,2.6875,2.685,2.6865,172
20170701|2017-04-05 22:30,6,2.687,2.687,2.687,2.687,4
20170701|2017-04-05 23:30,6,2.687,2.687,2.6865,2.6865,24
20170701|2017-04-06 00:00,6,2.6865,2.6865,2.6845,2.6845,26
20170701|2017-04-06 00:30,6,2.6835,2.686,2.6825,2.6855,14
20170701|2017-04-06 01:00,6,2.686,2.693,2.686,2.6915,22
20170701|2017-04-06 01:30,6,2.691,2.6955,2.684,2.6845,45
20170701|2017-04-06 02:00,6,2.687,2.687,2.6805,2.684,22
20170701|2017-04-06 02:30,6,2.684,2.6855,2.684,2.6855,18
20170701|2017-04-06 03:00,6,2.6875,2.6925,2.6865,2.69,36
20170701|2017-04-06 03:30,6,2.6895,2.69,2.6855,2.6855,29
20170701|2017-04-06 04:00,6,2.6915,2.6915,2.6915,2.6915,1
20170701|2017-04-06 04:30,6,2.688,2.6905,2.688,2.6905,5
20170701|2017-04-06 05:00,6,2.6885,2.691,2.6885,2.691,7
20170701|2017-04-06 05:30,6,2.6925,2.6975,2.6915,2.6945,82
20170701|2017-04-06 06:00,6,2.692,2.6965,2.6915,2.6955,16
20170701|2017-04-06 06:30,6,2.696,2.6965,2.689,2.6915,223
20170701|2017-04-06 07:00,6,2.691,2.696,2.685,2.694,107
20170701|2017-04-06 07:30,6,2.694,2.6995,2.692,2.6925,135
20170701|2017-04-06 08:00,6,2.6925,2.694,2.676,2.685,345
20170701|2017-04-06 08:30,6,2.684,2.704,2.678,2.699,347
20170701|2017-04-06 09:00,6,2.6995,2.6995,2.6835,2.693,201
20170701|2017-04-06 09:30,6,2.6935,2.6985,2.6865,2.6865,162
20170701|2017-04-06 10:00,6,2.685,2.688,2.6675,2.6735,416
20170701|2017-04-06 10:30,6,2.6735,2.6735,2.664,2.6705,702
20170701|2017-04-06 11:00,6,2.671,2.675,2.6695,2.672,205
20170701|2017-04-06 11:30,6,2.671,2.674,2.666,2.6735,396
20170701|2017-04-06 12:00,6,2.6735,2.677,2.673,2.6765,153
20170701|2017-04-06 12:30,6,2.6765,2.679,2.6765,2.678,32
20170701|2017-04-06 13:00,6,2.677,2.6775,2.6765,2.6765,25
20170701|2017-04-06 13:30,6,2.6745,2.6745,2.6725,2.674,12
20170701|2017-04-06 14:00,6,2.674,2.674,2.6735,2.6735,7
20170701|2017-04-06 14:30,6,2.6735,2.6755,2.6735,2.6745,32
20170701|2017-04-06 15:00,6,2.674,2.675,2.673,2.674,8
20170701|2017-04-06 15:30,6,2.674,2.674,2.6735,2.6735,72
20170701|2017-04-06 17:00,7,2.673,2.673,2.668,2.668,6
20170701|2017-04-06 18:30,7,2.6705,2.6705,2.67,2.67,13
20170701|2017-04-06 19:00,7,2.67,2.67,2.67,2.67,1
20170701|2017-04-06 19:30,7,2.6695,2.6695,2.668,2.668,27
20170701|2017-04-06 20:00,7,2.666,2.678,2.6635,2.678,133
20170701|2017-04-06 20:30,7,2.6795,2.6855,2.6765,2.6805,77
20170701|2017-04-06 21:00,7,2.6795,2.6805,2.679,2.6795,6
20170701|2017-04-06 21:30,7,2.6795,2.6805,2.6755,2.677,27
20170701|2017-04-06 22:00,7,2.676,2.6795,2.6735,2.674,32
20170701|2017-04-06 22:30,7,2.675,2.675,2.675,2.675,3
20170701|2017-04-06 23:00,7,2.6725,2.6725,2.671,2.671,5
20170701|2017-04-07 00:00,7,2.677,2.677,2.6735,2.6745,6
20170701|2017-04-07 00:30,7,2.6725,2.675,2.6685,2.6705,29
20170701|2017-04-07 01:00,7,2.668,2.6695,2.6615,2.6655,128
20170701|2017-04-07 01:30,7,2.665,2.665,2.639,2.647,279
20170701|2017-04-07 02:00,7,2.647,2.6495,2.6435,2.6495,57
20170701|2017-04-07 02:30,7,2.6505,2.651,2.647,2.647,50
20170701|2017-04-07 03:00,7,2.648,2.6485,2.644,2.644,62
20170701|2017-04-07 03:30,7,2.6445,2.649,2.6445,2.6475,24
20170701|2017-04-07 04:00,7,2.6475,2.648,2.646,2.648,32
20170701|2017-04-07 04:30,7,2.6465,2.6505,2.646,2.6495,39
20170701|2017-04-07 05:00,7,2.6485,2.649,2.6455,2.646,67
20170701|2017-04-07 05:30,7,2.647,2.651,2.647,2.6505,55
20170701|2017-04-07 06:00,7,2.651,2.6515,2.643,2.645,148
20170701|2017-04-07 06:30,7,2.645,2.647,2.6415,2.6415,160
20170701|2017-04-07 07:00,7,2.642,2.6425,2.6225,2.63,709
20170701|2017-04-07 07:30,7,2.6305,2.632,2.624,2.626,240
20170701|2017-04-07 08:00,7,2.624,2.638,2.6205,2.636,1008
20170701|2017-04-07 08:30,7,2.636,2.6425,2.6285,2.6285,568
20170701|2017-04-07 09:00,7,2.6305,2.647,2.627,2.6395,435
20170701|2017-04-07 09:30,7,2.6375,2.66,2.637,2.6525,703
20170701|2017-04-07 10:00,7,2.6535,2.655,2.649,2.652,487
20170701|2017-04-07 10:30,7,2.6505,2.661,2.6485,2.6585,229
20170701|2017-04-07 11:00,7,2.6605,2.6625,2.6575,2.6595,64
20170701|2017-04-07 11:30,7,2.6585,2.6665,2.657,2.6625,623
20170701|2017-04-07 12:00,7,2.662,2.662,2.6555,2.6565,132
20170701|2017-04-07 12:30,7,2.6565,2.663,2.6565,2.663,33
20170701|2017-04-07 13:00,7,2.6615,2.6625,2.6615,2.6625,5
20170701|2017-04-07 13:30,7,2.6625,2.6625,2.661,2.661,4
20170701|2017-04-07 14:00,7,2.661,2.661,2.66,2.66,3
20170701|2017-04-07 14:30,7,2.659,2.6595,2.658,2.6595,22
20170701|2017-04-07 15:00,7,2.66,2.66,2.6585,2.6595,15
20170701|2017-04-07 15:30,7,2.659,2.662,2.659,2.6605,22
20170701|2017-04-09 17:00,10,2.6595,2.66,2.6595,2.66,5
20170701|2017-04-09 18:00,10,2.6575,2.6575,2.6575,2.6575,14
20170701|2017-04-09 18:30,10,2.653,2.653,2.653,2.653,1
20170701|2017-04-09 19:00,10,2.654,2.654,2.6535,2.6535,10
20170701|2017-04-09 19:30,10,2.655,2.655,2.654,2.654,8
20170701|2017-04-09 20:00,10,2.6545,2.656,2.642,2.647,269
20170701|2017-04-09 20:30,10,2.6445,2.645,2.6415,2.6415,7
20170701|2017-04-09 21:00,10,2.64,2.643,2.638,2.643,10
20170701|2017-04-09 21:30,10,2.6445,2.6455,2.643,2.6435,42
20170701|2017-04-09 22:00,10,2.6415,2.6415,2.631,2.638,119
20170701|2017-04-09 22:30,10,2.639,2.639,2.639,2.639,4
20170701|2017-04-09 23:30,10,2.6395,2.6395,2.6395,2.6395,5
20170701|2017-04-10 00:00,10,2.639,2.639,2.638,2.638,22
20170701|2017-04-10 00:30,10,2.638,2.6505,2.636,2.6505,129
20170701|2017-04-10 01:00,10,2.6495,2.651,2.6435,2.6445,20
20170701|2017-04-10 01:30,10,2.6435,2.6455,2.64,2.64,75
20170701|2017-04-10 02:00,10,2.6405,2.6405,2.635,2.6355,28
20170701|2017-04-10 02:30,10,2.6375,2.64,2.637,2.6395,20
20170701|2017-04-10 03:00,10,2.638,2.6395,2.635,2.6395,32
20170701|2017-04-10 03:30,10,2.637,2.6375,2.637,2.6375,8
20170701|2017-04-10 04:00,10,2.6405,2.642,2.6405,2.641,8
20170701|2017-04-10 04:30,10,2.6375,2.6405,2.6375,2.6385,24
20170701|2017-04-10 05:00,10,2.6365,2.6365,2.635,2.6365,20
20170701|2017-04-10 05:30,10,2.6345,2.6345,2.63,2.631,223
20170701|2017-04-10 06:00,10,2.631,2.634,2.629,2.63,231
20170701|2017-04-10 06:30,10,2.629,2.631,2.627,2.631,35
20170701|2017-04-10 07:00,10,2.63,2.633,2.6265,2.6285,225
20170701|2017-04-10 07:30,10,2.6275,2.6355,2.6275,2.635,137
20170701|2017-04-10 08:00,10,2.635,2.638,2.6175,2.6255,913
20170701|2017-04-10 08:30,10,2.6255,2.6335,2.613,2.6295,753
20170701|2017-04-10 09:00,10,2.6305,2.632,2.6195,2.6195,232
20170701|2017-04-10 09:30,10,2.6195,2.629,2.619,2.6225,384
20170701|2017-04-10 10:00,10,2.6225,2.6325,2.622,2.626,314
20170701|2017-04-10 10:30,10,2.6235,2.625,2.618,2.618,225
20170701|2017-04-10 11:00,10,2.617,2.6195,2.6155,2.6185,220
20170701|2017-04-10 11:30,10,2.619,2.6205,2.617,2.619,245
20170701|2017-04-10 12:00,10,2.6195,2.622,2.6175,2.6205,241
20170701|2017-04-10 12:30,10,2.62,2.6235,2.6195,2.621,30
20170701|2017-04-10 13:00,10,2.6225,2.624,2.6225,2.6235,22
20170701|2017-04-10 13:30,10,2.621,2.6215,2.621,2.6215,4
20170701|2017-04-10 14:00,10,2.6215,2.622,2.6185,2.62,19
20170701|2017-04-10 14:30,10,2.6195,2.6205,2.6185,2.6205,14
20170701|2017-04-10 15:00,10,2.621,2.6235,2.62,2.6235,14
20170701|2017-04-10 15:30,10,2.6245,2.6245,2.621,2.621,4
20170701|2017-04-10 17:00,11,2.6195,2.6195,2.618,2.618,4
20170701|2017-04-10 17:30,11,2.616,2.617,2.616,2.617,5
20170701|2017-04-10 18:00,11,2.617,2.617,2.617,2.617,6
20170701|2017-04-10 19:00,11,2.617,2.617,2.6125,2.614,43
20170701|2017-04-10 19:30,11,2.6195,2.6205,2.6185,2.6195,13
20170701|2017-04-10 20:00,11,2.6165,2.6235,2.616,2.6235,32
20170701|2017-04-10 20:30,11,2.622,2.624,2.622,2.624,8
20170701|2017-04-10 21:00,11,2.6255,2.6285,2.625,2.625,36
20170701|2017-04-10 21:30,11,2.6265,2.6265,2.6245,2.6245,301
20170701|2017-04-10 22:00,11,2.622,2.628,2.62,2.628,50
20170701|2017-04-10 22:30,11,2.6255,2.627,2.6255,2.6265,27
20170701|2017-04-10 23:00,11,2.626,2.626,2.623,2.626,44
20170701|2017-04-10 23:30,11,2.6255,2.6275,2.6235,2.6235,15
20170701|2017-04-11 00:00,11,2.6255,2.6275,2.6255,2.6275,11
20170701|2017-04-11 00:30,11,2.6255,2.627,2.621,2.622,54
20170701|2017-04-11 01:00,11,2.6245,2.6245,2.616,2.617,136
20170701|2017-04-11 01:30,11,2.616,2.616,2.6115,2.6155,140
20170701|2017-04-11 02:00,11,2.6145,2.616,2.6115,2.614,91
20170701|2017-04-11 02:30,11,2.616,2.619,2.614,2.615,74
20170701|2017-04-11 03:00,11,2.6155,2.6205,2.6155,2.6195,112
20170701|2017-04-11 03:30,11,2.618,2.625,2.618,2.625,36
20170701|2017-04-11 04:00,11,2.6245,2.6245,2.62,2.624,34
20170701|2017-04-11 04:30,11,2.6245,2.6245,2.6225,2.6225,30
20170701|2017-04-11 05:00,11,2.623,2.624,2.6225,2.6225,5
20170701|2017-04-11 05:30,11,2.623,2.6235,2.622,2.622,35
20170701|2017-04-11 06:00,11,2.6255,2.6275,2.6255,2.626,18
20170701|2017-04-11 06:30,11,2.6255,2.6285,2.625,2.625,51
20170701|2017-04-11 07:00,11,2.626,2.626,2.618,2.6205,372
20170701|2017-04-11 07:30,11,2.6205,2.6215,2.617,2.621,287
20170701|2017-04-11 08:00,11,2.619,2.6375,2.6145,2.628,573
20170701|2017-04-11 08:30,11,2.628,2.628,2.6015,2.6105,677
20170701|2017-04-11 09:00,11,2.6095,2.618,2.6065,2.6115,445
20170701|2017-04-11 09:30,11,2.6095,2.6115,2.599,2.603,562
20170701|2017-04-11 10:00,11,2.602,2.6135,2.5975,2.6135,257
20170701|2017-04-11 10:30,11,2.615,2.63,2.615,2.6255,424
20170701|2017-04-11 11:00,11,2.6255,2.6255,2.62,2.625,72
20170701|2017-04-11 11:30,11,2.626,2.6285,2.621,2.623,303
20170701|2017-04-11 12:00,11,2.623,2.6235,2.622,2.623,59
20170701|2017-04-11 12:30,11,2.623,2.624,2.623,2.624,14
20170701|2017-04-11 13:00,11,2.6265,2.6265,2.626,2.6265,70
20170701|2017-04-11 13:30,11,2.6265,2.6265,2.6255,2.6255,13
20170701|2017-04-11 14:00,11,2.6255,2.626,2.6235,2.624,32
20170701|2017-04-11 14:30,11,2.6245,2.6255,2.6245,2.6255,7
20170701|2017-04-11 15:00,11,2.6255,2.626,2.6245,2.6245,26
20170701|2017-04-11 15:30,11,2.6245,2.6255,2.6235,2.625,16
20170701|2017-04-11 17:00,12,2.6235,2.6235,2.623,2.623,3
20170701|2017-04-11 17:30,12,2.621,2.621,2.621,2.621,3
20170701|2017-04-11 18:00,12,2.6215,2.6215,2.6215,2.6215,4
20170701|2017-04-11 18:30,12,2.622,2.6225,2.6205,2.6205,19
20170701|2017-04-11 19:00,12,2.6205,2.6205,2.619,2.6205,5
20170701|2017-04-11 19:30,12,2.618,2.618,2.618,2.618,1
20170701|2017-04-11 20:00,12,2.618,2.6225,2.6165,2.619,73
20170701|2017-04-11 20:30,12,2.623,2.6245,2.622,2.623,22
20170701|2017-04-11 21:00,12,2.6225,2.6225,2.6195,2.6195,6
20170701|2017-04-11 21:30,12,2.6195,2.6195,2.612,2.6125,138
20170701|2017-04-11 22:00,12,2.6165,2.6175,2.6135,2.6145,36
20170701|2017-04-11 22:30,12,2.6155,2.6155,2.614,2.614,8
20170701|2017-04-11 23:00,12,2.6155,2.616,2.6155,2.616,4
20170701|2017-04-11 23:30,12,2.6155,2.617,2.6155,2.617,15
20170701|2017-04-12 00:00,12,2.617,2.6175,2.6145,2.6175,49
20170701|2017-04-12 00:30,12,2.616,2.617,2.605,2.6075,200
20170701|2017-04-12 01:00,12,2.6065,2.612,2.602,2.612,255
20170701|2017-04-12 01:30,12,2.6145,2.6145,2.5915,2.596,769
20170701|2017-04-12 02:00,12,2.5965,2.6055,2.5925,2.605,199
20170701|2017-04-12 02:30,12,2.603,2.605,2.5995,2.604,63
20170701|2017-04-12 03:00,12,2.6025,2.6025,2.5995,2.601,59
20170701|2017-04-12 03:30,12,2.601,2.602,2.5965,2.5985,58
20170701|2017-04-12 04:00,12,2.598,2.6,2.597,2.598,50
20170701|2017-04-12 04:30,12,2.5975,2.6,2.5965,2.5985,41
20170701|2017-04-12 05:00,12,2.5985,2.602,2.598,2.5985,168
20170701|2017-04-12 05:30,12,2.5985,2.5985,2.5925,2.593,237
20170701|2017-04-12 06:00,12,2.5935,2.5955,2.593,2.595,87
20170701|2017-04-12 06:30,12,2.595,2.5995,2.594,2.5975,67
20170701|2017-04-12 07:00,12,2.598,2.598,2.5905,2.5935,364
20170701|2017-04-12 07:30,12,2.5945,2.597,2.5875,2.5885,648
20170701|2017-04-12 08:00,12,2.5885,2.6015,2.585,2.594,963
20170701|2017-04-12 08:30,12,2.5945,2.597,2.5805,2.5805,926
20170701|2017-04-12 09:00,12,2.58,2.5905,2.5715,2.5905,740
20170701|2017-04-12 09:30,12,2.5925,2.5925,2.5705,2.5735,768
20170701|2017-04-12 10:00,12,2.572,2.572,2.553,2.554,1307
20170701|2017-04-12 10:30,12,2.5545,2.5615,2.551,2.5575,545
20170701|2017-04-12 11:00,12,2.556,2.559,2.554,2.5565,348
20170701|2017-04-12 11:30,12,2.557,2.5625,2.5565,2.561,435
20170701|2017-04-12 12:00,12,2.56,2.563,2.559,2.559,383
20170701|2017-04-12 12:30,12,2.5585,2.5585,2.556,2.557,130
20170701|2017-04-12 13:00,12,2.559,2.56,2.557,2.557,62
20170701|2017-04-12 13:30,12,2.5575,2.5575,2.5545,2.5555,35
20170701|2017-04-12 14:00,12,2.554,2.558,2.554,2.558,36
20170701|2017-04-12 14:30,12,2.5575,2.56,2.5575,2.56,49
20170701|2017-04-12 15:00,12,2.5595,2.5595,2.5575,2.558,10
20170701|2017-04-12 15:30,12,2.5585,2.56,2.554,2.5565,49
20170701|2017-04-12 17:00,13,2.556,2.5615,2.5545,2.5565,9
20170701|2017-04-12 17:30,13,2.559,2.559,2.559,2.559,3
20170701|2017-04-12 18:00,13,2.5595,2.56,2.559,2.559,12
20170701|2017-04-12 18:30,13,2.559,2.56,2.5575,2.5585,10
20170701|2017-04-12 19:00,13,2.557,2.561,2.557,2.559,64
20170701|2017-04-12 19:30,13,2.561,2.5615,2.559,2.5595,64
20170701|2017-04-12 20:00,13,2.562,2.5745,2.5595,2.5745,551
20170701|2017-04-12 20:30,13,2.574,2.575,2.5715,2.573,195
20170701|2017-04-12 21:00,13,2.5735,2.579,2.573,2.576,76
20170701|2017-04-12 21:30,13,2.576,2.578,2.5745,2.578,173
20170701|2017-04-12 22:00,13,2.5775,2.5885,2.5775,2.5865,468
20170701|2017-04-12 22:30,13,2.586,2.586,2.583,2.5845,75
20170701|2017-04-12 23:00,13,2.5835,2.5855,2.5835,2.584,43
20170701|2017-04-12 23:30,13,2.584,2.586,2.583,2.5855,43
20170701|2017-04-13 00:00,13,2.586,2.586,2.585,2.585,11
20170701|2017-04-13 00:30,13,2.587,2.605,2.587,2.6045,663
20170701|2017-04-13 01:00,13,2.602,2.602,2.5965,2.5975,145
20170701|2017-04-13 01:30,13,2.597,2.5995,2.591,2.5995,134
20170701|2017-04-13 02:00,13,2.5975,2.599,2.59,2.592,177
20170701|2017-04-13 02:30,13,2.595,2.595,2.5905,2.5925,19
20170701|2017-04-13 03:00,13,2.5915,2.5915,2.587,2.587,181
20170701|2017-04-13 03:30,13,2.5875,2.588,2.584,2.5865,56
20170701|2017-04-13 04:00,13,2.587,2.588,2.585,2.585,52
20170701|2017-04-13 04:30,13,2.5845,2.5845,2.5805,2.5835,72
20170701|2017-04-13 05:00,13,2.5845,2.586,2.5825,2.583,40
20170701|2017-04-13 05:30,13,2.583,2.5855,2.583,2.584,41
20170701|2017-04-13 06:00,13,2.5845,2.585,2.5835,2.5835,21
20170701|2017-04-13 06:30,13,2.5825,2.585,2.5785,2.5785,57
20170701|2017-04-13 07:00,13,2.58,2.5825,2.575,2.577,218
20170701|2017-04-13 07:30,13,2.5775,2.5805,2.576,2.5775,73
20170701|2017-04-13 08:00,13,2.5785,2.591,2.5785,2.579,650
20170701|2017-04-13 08:30,13,2.579,2.5905,2.575,2.587,456
20170701|2017-04-13 09:00,13,2.5865,2.5975,2.586,2.5865,493
20170701|2017-04-13 09:30,13,2.5885,2.592,2.584,2.585,300
20170701|2017-04-13 10:00,13,2.584,2.588,2.581,2.586,674
20170701|2017-04-13 10:30,13,2.587,2.5915,2.583,2.584,314
20170701|2017-04-13 11:00,13,2.584,2.5845,2.582,2.5835,150
20170701|2017-04-13 11:30,13,2.5835,2.589,2.5825,2.586,335
20170701|2017-04-13 12:00,13,2.5855,2.5855,2.5815,2.5825,140
20170701|2017-04-13 12:30,13,2.582,2.585,2.5805,2.5805,112
20170701|2017-04-13 13:00,13,2.581,2.582,2.58,2.582,64
20170701|2017-04-13 13:30,13,2.5815,2.5825,2.5815,2.5825,6
20170701|2017-04-13 14:00,13,2.583,2.5835,2.581,2.581,49
20170701|2017-04-13 14:30,13,2.5805,2.5815,2.5805,2.5815,15
20170701|2017-04-13 15:00,13,2.5825,2.583,2.582,2.582,17
20170701|2017-04-13 15:30,13,2.5815,2.5855,2.5815,2.5855,14
20170701|2017-04-16 17:00,17,2.5775,2.5805,2.572,2.5805,71
20170701|2017-04-16 17:30,17,2.5825,2.5875,2.5825,2.584,98
20170701|2017-04-16 18:00,17,2.585,2.593,2.585,2.59,174
20170701|2017-04-16 18:30,17,2.59,2.593,2.589,2.589,93
20170701|2017-04-16 19:00,17,2.589,2.589,2.586,2.587,110
20170701|2017-04-16 19:30,17,2.587,2.587,2.5855,2.5855,93
20170701|2017-04-16 20:00,17,2.5855,2.6135,2.581,2.61,969
20170701|2017-04-16 20:30,17,2.6095,2.61,2.5955,2.596,103
20170701|2017-04-16 21:00,17,2.598,2.6005,2.598,2.5995,30
20170701|2017-04-16 21:30,17,2.5995,2.6045,2.5985,2.601,120
20170701|2017-04-16 22:00,17,2.598,2.5995,2.598,2.5985,98
20170701|2017-04-16 22:30,17,2.598,2.5985,2.5975,2.598,23
20170701|2017-04-16 23:00,17,2.598,2.5985,2.598,2.598,15
20170701|2017-04-16 23:30,17,2.598,2.598,2.598,2.598,11
20170701|2017-04-17 00:00,17,2.5975,2.5975,2.5975,2.5975,2
20170701|2017-04-17 00:30,17,2.5985,2.5985,2.59,2.5935,70
20170701|2017-04-17 01:00,17,2.592,2.594,2.588,2.594,69
20170701|2017-04-17 01:30,17,2.5935,2.6035,2.5935,2.602,139
20170701|2017-04-17 02:00,17,2.601,2.601,2.601,2.601,1
20170701|2017-04-17 02:30,17,2.6,2.601,2.6,2.601,30
20170701|2017-04-17 03:00,17,2.601,2.601,2.6005,2.601,5
20170701|2017-04-17 03:30,17,2.599,2.599,2.599,2.599,1
20170701|2017-04-17 04:00,17,2.5995,2.5995,2.5985,2.5995,11
20170701|2017-04-17 04:30,17,2.599,2.6,2.599,2.6,28
20170701|2017-04-17 05:00,17,2.6,2.6035,2.6,2.6015,48
20170701|2017-04-17 05:30,17,2.602,2.603,2.6015,2.602,12
20170701|2017-04-17 06:00,17,2.6035,2.605,2.603,2.603,56
20170701|2017-04-17 06:30,17,2.602,2.603,2.601,2.6025,34
20170701|2017-04-17 07:00,17,2.6025,2.614,2.6,2.613,208
20170701|2017-04-17 07:30,17,2.612,2.612,2.607,2.6095,290
20170701|2017-04-17 08:00,17,2.61,2.625,2.6055,2.6155,1089
20170701|2017-04-17 08:30,17,2.615,2.6165,2.607,2.611,371
20170701|2017-04-17 09:00,17,2.6115,2.615,2.596,2.6,520
20170701|2017-04-17 09:30,17,2.6,2.6045,2.599,2.602,221
20170701|2017-04-17 10:00,17,2.601,2.603,2.5975,2.6,165
20170701|2017-04-17 10:30,17,2.6,2.608,2.5995,2.6035,181
20170701|2017-04-17 11:00,17,2.604,2.606,2.602,2.6045,162
20170701|2017-04-17 11:30,17,2.605,2.6105,2.605,2.609,238
20170701|2017-04-17 12:00,17,2.6085,2.6125,2.6075,2.612,119
20170701|2017-04-17 12:30,17,2.612,2.613,2.6105,2.6125,100
20170701|2017-04-17 13:00,17,2.613,2.613,2.6115,2.6115,12
20170701|2017-04-17 13:30,17,2.6125,2.613,2.6125,2.613,5
20170701|2017-04-17 14:00,17,2.614,2.614,2.61,2.612,39
20170701|2017-04-17 14:30,17,2.6125,2.6125,2.61,2.611,86
20170701|2017-04-17 15:00,17,2.6105,2.6115,2.6105,2.6115,30
20170701|2017-04-17 15:30,17,2.6105,2.6105,2.61,2.61,4
20170701|2017-04-17 17:00,18,2.6085,2.6085,2.6035,2.604,28
20170701|2017-04-17 17:30,18,2.601,2.601,2.5995,2.5995,12
20170701|2017-04-17 18:00,18,2.6,2.601,2.5995,2.6005,25
20170701|2017-04-17 18:30,18,2.6005,2.606,2.6005,2.6045,214
20170701|2017-04-17 19:00,18,2.602,2.6055,2.6015,2.602,91
20170701|2017-04-17 19:30,18,2.602,2.6035,2.6005,2.601,88
20170701|2017-04-17 20:00,18,2.602,2.6065,2.593,2.596,314
20170701|2017-04-17 20:30,18,2.5965,2.6015,2.5965,2.6015,88
20170701|2017-04-17 21:00,18,2.6005,2.6035,2.5995,2.602,61
20170701|2017-04-17 21:30,18,2.602,2.603,2.5955,2.599,101
20170701|2017-04-17 22:00,18,2.599,2.5995,2.5965,2.598,58
20170701|2017-04-17 22:30,18,2.5975,2.5985,2.5975,2.5985,20
20170701|2017-04-17 23:00,18,2.598,2.5995,2.598,2.5995,15
20170701|2017-04-17 23:30,18,2.5995,2.601,2.599,2.5995,36
20170701|2017-04-18 00:00,18,2.599,2.599,2.598,2.5985,23
20170701|2017-04-18 00:30,18,2.598,2.598,2.5805,2.5845,664
20170701|2017-04-18 01:00,18,2.5845,2.586,2.57,2.5735,693
20170701|2017-04-18 01:30,18,2.573,2.5745,2.565,2.5695,634
20170701|2017-04-18 02:00,18,2.5705,2.574,2.568,2.5685,217
20170701|2017-04-18 02:30,18,2.5685,2.572,2.5665,2.568,148
20170701|2017-04-18 03:00,18,2.568,2.5695,2.5675,2.5695,173
20170701|2017-04-18 03:30,18,2.5695,2.5725,2.569,2.5705,158
20170701|2017-04-18 04:00,18,2.5705,2.5735,2.5695,2.5735,143
20170701|2017-04-18 04:30,18,2.573,2.5735,2.5665,2.567,205
20170701|2017-04-18 05:00,18,2.5665,2.5675,2.56,2.5625,345
20170701|2017-04-18 05:30,18,2.562,2.5685,2.561,2.5685,330
20170701|2017-04-18 06:00,18,2.5685,2.5695,2.565,2.568,128
20170701|2017-04-18 06:30,18,2.5675,2.571,2.566,2.567,176
20170701|2017-04-18 07:00,18,2.567,2.57,2.562,2.5695,717
20170701|2017-04-18 07:30,18,2.5695,2.5715,2.567,2.5705,742
20170701|2017-04-18 08:00,18,2.5705,2.572,2.5515,2.554,1777
20170701|2017-04-18 08:30,18,2.555,2.5635,2.5515,2.558,1483
20170701|2017-04-18 09:00,18,2.5575,2.5635,2.548,2.551,1573
20170701|2017-04-18 09:30,18,2.5505,2.5515,2.5385,2.544,1992
20170701|2017-04-18 10:00,18,2.5435,2.548,2.533,2.5385,1538
20170701|2017-04-18 10:30,18,2.5375,2.5385,2.5275,2.5305,1348
20170701|2017-04-18 11:00,18,2.53,2.5345,2.528,2.534,585
20170701|2017-04-18 11:30,18,2.534,2.5425,2.532,2.54,707
20170701|2017-04-18 12:00,18,2.5395,2.5425,2.5375,2.5405,201
20170701|2017-04-18 12:30,18,2.5405,2.543,2.5395,2.543,75
20170701|2017-04-18 13:00,18,2.543,2.543,2.541,2.542,35
20170701|2017-04-18 13:30,18,2.5415,2.542,2.5405,2.5415,65
20170701|2017-04-18 14:00,18,2.541,2.5415,2.54,2.5415,43
20170701|2017-04-18 14:30,18,2.541,2.543,2.541,2.5415,40
20170701|2017-04-18 15:00,18,2.542,2.5445,2.541,2.5425,43
20170701|2017-04-18 15:30,18,2.5425,2.5435,2.5415,2.542,37
20170701|2017-04-18 17:00,19,2.5415,2.5415,2.54,2.541,32
20170701|2017-04-18 17:30,19,2.5415,2.542,2.541,2.542,16
20170701|2017-04-18 18:00,19,2.539,2.542,2.538,2.542,12
20170701|2017-04-18 18:30,19,2.542,2.542,2.541,2.542,28
20170701|2017-04-18 19:00,19,2.541,2.546,2.54,2.544,297
20170701|2017-04-18 19:30,19,2.5445,2.548,2.544,2.544,457
20170701|2017-04-18 20:00,19,2.545,2.551,2.539,2.543,488
20170701|2017-04-18 20:30,19,2.5435,2.574,2.5435,2.573,902
20170701|2017-04-18 21:00,19,2.5745,2.575,2.5635,2.5655,494
20170701|2017-04-18 21:30,19,2.5655,2.5715,2.5625,2.566,372
20170701|2017-04-18 22:00,19,2.5665,2.5695,2.564,2.5655,207
20170701|2017-04-18 22:30,19,2.565,2.565,2.562,2.5635,84
20170701|2017-04-18 23:00,19,2.5635,2.564,2.563,2.5635,48
20170701|2017-04-18 23:30,19,2.563,2.564,2.5615,2.5635,32
20170701|2017-04-19 00:00,19,2.5635,2.5635,2.56,2.5615,126
20170701|2017-04-19 00:30,19,2.5615,2.5635,2.5575,2.559,264
20170701|2017-04-19 01:00,19,2.56,2.563,2.5575,2.5605,256
20170701|2017-04-19 01:30,19,2.559,2.5665,2.5545,2.5605,408
20170701|2017-04-19 02:00,19,2.561,2.5645,2.561,2.564,95
20170701|2017-04-19 02:30,19,2.563,2.568,2.5615,2.5675,72
20170701|2017-04-19 03:00,19,2.5665,2.5665,2.5625,2.5645,144
20170701|2017-04-19 03:30,19,2.565,2.567,2.564,2.5645,133
20170701|2017-04-19 04:00,19,2.5645,2.569,2.5635,2.5655,170
20170701|2017-04-19 04:30,19,2.565,2.566,2.563,2.5635,79
20170701|2017-04-19 05:00,19,2.5635,2.5635,2.555,2.5565,188
20170701|2017-04-19 05:30,19,2.557,2.5585,2.553,2.5585,250
20170701|2017-04-19 06:00,19,2.56,2.5635,2.5585,2.5615,118
20170701|2017-04-19 06:30,19,2.5605,2.5625,2.557,2.5625,178
20170701|2017-04-19 07:00,19,2.5625,2.5625,2.552,2.554,511
20170701|2017-04-19 07:30,19,2.5535,2.5575,2.5525,2.5535,315
20170701|2017-04-19 08:00,19,2.554,2.5735,2.554,2.56,1431
20170701|2017-04-19 08:30,19,2.56,2.564,2.5555,2.559,747
20170701|2017-04-19 09:00,19,2.559,2.5615,2.5515,2.553,700
20170701|2017-04-19 09:30,19,2.5535,2.556,2.548,2.5495,647
20170701|2017-04-19 10:00,19,2.549,2.55,2.5435,2.5455,466
20170701|2017-04-19 10:30,19,2.546,2.546,2.513,2.515,2804
20170701|2017-04-19 11:00,19,2.514,2.526,2.5085,2.5255,1516
20170701|2017-04-19 11:30,19,2.5255,2.5505,2.523,2.5475,2619
20170701|2017-04-19 12:00,19,2.548,2.548,2.5385,2.541,592
20170701|2017-04-19 12:30,19,2.541,2.5415,2.539,2.5405,198
20170701|2017-04-19 13:00,19,2.54,2.545,2.5355,2.542,276
20170701|2017-04-19 13:30,19,2.541,2.541,2.539,2.539,88
20170701|2017-04-19 14:00,19,2.539,2.5405,2.5385,2.5395,17
20170701|2017-04-19 14:30,19,2.5395,2.541,2.539,2.54,163
20170701|2017-04-19 15:00,19,2.5395,2.5435,2.5395,2.54,76
20170701|2017-04-19 15:30,19,2.5405,2.5425,2.54,2.5425,31
20170701|2017-04-19 17:00,20,2.544,2.5455,2.536,2.539,48
20170701|2017-04-19 17:30,20,2.539,2.54,2.538,2.538,24
20170701|2017-04-19 18:00,20,2.5385,2.541,2.538,2.5405,49
20170701|2017-04-19 18:30,20,2.539,2.539,2.538,2.538,20
20170701|2017-04-19 19:00,20,2.5385,2.5395,2.5365,2.5385,126
20170701|2017-04-19 19:30,20,2.538,2.54,2.537,2.5395,99
20170701|2017-04-19 20:00,20,2.54,2.547,2.5365,2.5365,605
20170701|2017-04-19 20:30,20,2.5365,2.5425,2.531,2.532,274
20170701|2017-04-19 21:00,20,2.533,2.5355,2.531,2.535,208
20170701|2017-04-19 21:30,20,2.5345,2.5355,2.5275,2.528,314
20170701|2017-04-19 22:00,20,2.5275,2.5315,2.5245,2.526,466
20170701|2017-04-19 22:30,20,2.526,2.529,2.5255,2.5265,23
20170701|2017-04-19 23:00,20,2.527,2.5295,2.527,2.5295,100
20170701|2017-04-19 23:30,20,2.529,2.5305,2.5285,2.5285,75
20170701|2017-04-20 00:00,20,2.528,2.5285,2.5265,2.527,57
20170701|2017-04-20 00:30,20,2.5255,2.533,2.519,2.533,771
20170701|2017-04-20 01:00,20,2.5325,2.543,2.5305,2.541,323
20170701|2017-04-20 01:30,20,2.5415,2.5555,2.5405,2.546,882
20170701|2017-04-20 02:00,20,2.546,2.551,2.5435,2.5445,343
20170701|2017-04-20 02:30,20,2.5445,2.5465,2.5405,2.546,400
20170701|2017-04-20 03:00,20,2.546,2.556,2.546,2.552,891
20170701|2017-04-20 03:30,20,2.5515,2.5665,2.5515,2.5625,598
20170701|2017-04-20 04:00,20,2.5635,2.568,2.562,2.5655,347
20170701|2017-04-20 04:30,20,2.565,2.5675,2.564,2.567,163
20170701|2017-04-20 05:00,20,2.567,2.567,2.561,2.562,243
20170701|2017-04-20 05:30,20,2.5615,2.5645,2.5615,2.562,229
20170701|2017-04-20 06:00,20,2.5625,2.5625,2.5605,2.561,90
20170701|2017-04-20 06:30,20,2.561,2.5635,2.5595,2.5625,144
20170701|2017-04-20 07:00,20,2.561,2.563,2.5575,2.558,623
20170701|2017-04-20 07:30,20,2.559,2.5595,2.5545,2.5575,655
20170701|2017-04-20 08:00,20,2.558,2.568,2.548,2.5545,1843
20170701|2017-04-20 08:30,20,2.5545,2.5555,2.5465,2.55,1184
20170701|2017-04-20 09:00,20,2.5505,2.5575,2.543,2.547,1305
20170701|2017-04-20 09:30,20,2.547,2.562,2.542,2.552,1454
20170701|2017-04-20 10:00,20,2.5525,2.5585,2.5485,2.556,519
20170701|2017-04-20 10:30,20,2.5565,2.562,2.5515,2.554,518
20170701|2017-04-20 11:00,20,2.554,2.561,2.554,2.557,419
20170701|2017-04-20 11:30,20,2.558,2.559,2.5545,2.557,648
20170701|2017-04-20 12:00,20,2.5565,2.5615,2.556,2.561,229
20170701|2017-04-20 12:30,20,2.561,2.5635,2.557,2.558,211
20170701|2017-04-20 13:00,20,2.5585,2.56,2.5555,2.559,54
20170701|2017-04-20 13:30,20,2.5595,2.5615,2.5595,2.5605,19
20170701|2017-04-20 14:00,20,2.562,2.562,2.5605,2.5605,19
20170701|2017-04-20 14:30,20,2.5605,2.561,2.5595,2.56,95
20170701|2017-04-20 15:00,20,2.5595,2.56,2.5585,2.559,15
20170701|2017-04-20 15:30,20,2.56,2.561,2.5595,2.5595,33
20170701|2017-04-20 17:00,21,2.558,2.5605,2.5575,2.559,16
20170701|2017-04-20 17:30,21,2.558,2.559,2.557,2.557,3
20170701|2017-04-20 18:00,21,2.5585,2.56,2.5575,2.56,14
20170701|2017-04-20 18:30,21,2.5605,2.561,2.559,2.559,33
20170701|2017-04-20 19:00,21,2.559,2.559,2.556,2.5575,40
20170701|2017-04-20 19:30,21,2.5575,2.561,2.556,2.5575,121
20170701|2017-04-20 20:00,21,2.5575,2.5635,2.5555,2.56,172
20170701|2017-04-20 20:30,21,2.5585,2.559,2.5495,2.5525,180
20170701|2017-04-20 21:00,21,2.553,2.5605,2.553,2.5585,170
20170701|2017-04-20 21:30,21,2.5585,2.561,2.557,2.559,196
20170701|2017-04-20 22:00,21,2.56,2.564,2.56,2.563,96
20170701|2017-04-20 22:30,21,2.563,2.5645,2.5625,2.5635,46
20170701|2017-04-20 23:00,21,2.5645,2.567,2.5635,2.565,66
20170701|2017-04-20 23:30,21,2.5645,2.5725,2.5645,2.5705,303
20170701|2017-04-21 00:00,21,2.57,2.57,2.567,2.5695,94
20170701|2017-04-21 00:30,21,2.569,2.581,2.566,2.578,846
20170701|2017-04-21 01:00,21,2.5775,2.58,2.5695,2.57,595
20170701|2017-04-21 01:30,21,2.571,2.578,2.571,2.5745,494
20170701|2017-04-21 02:00,21,2.574,2.574,2.5645,2.5685,453
20170701|2017-04-21 02:30,21,2.5675,2.571,2.562,2.564,362
20170701|2017-04-21 03:00,21,2.564,2.566,2.5605,2.5625,215
20170701|2017-04-21 03:30,21,2.5635,2.5665,2.562,2.5665,130
20170701|2017-04-21 04:00,21,2.5665,2.5675,2.559,2.5605,228
20170701|2017-04-21 04:30,21,2.56,2.561,2.557,2.5595,202
20170701|2017-04-21 05:00,21,2.559,2.5595,2.557,2.559,153
20170701|2017-04-21 05:30,21,2.558,2.562,2.558,2.5605,92
20170701|2017-04-21 06:00,21,2.561,2.561,2.5575,2.56,168
20170701|2017-04-21 06:30,21,2.5585,2.5595,2.5535,2.555,351
20170701|2017-04-21 07:00,21,2.555,2.56,2.5535,2.557,681
20170701|2017-04-21 07:30,21,2.557,2.5595,2.554,2.5585,674
20170701|2017-04-21 08:00,21,2.558,2.5645,2.5465,2.549,1634
20170701|2017-04-21 08:30,21,2.549,2.55,2.5425,2.546,1262
20170701|2017-04-21 09:00,21,2.546,2.5575,2.5385,2.555,1240
20170701|2017-04-21 09:30,21,2.556,2.556,2.5475,2.548,967
20170701|2017-04-21 10:00,21,2.548,2.5555,2.548,2.551,783
20170701|2017-04-21 10:30,21,2.551,2.553,2.5445,2.552,573
20170701|2017-04-21 11:00,21,2.5525,2.555,2.55,2.5535,230
20170701|2017-04-21 11:30,21,2.553,2.554,2.549,2.5505,511
20170701|2017-04-21 12:00,21,2.5505,2.554,2.5505,2.554,185
20170701|2017-04-21 12:30,21,2.5545,2.5575,2.5535,2.556,265
20170701|2017-04-21 13:00,21,2.5565,2.5575,2.5545,2.5565,54
20170701|2017-04-21 13:30,21,2.5565,2.557,2.5545,2.5555,69
20170701|2017-04-21 14:00,21,2.5545,2.556,2.5545,2.556,33
20170701|2017-04-21 14:30,21,2.5565,2.56,2.556,2.5585,71
20170701|2017-04-21 15:00,21,2.559,2.5595,2.556,2.5595,105
20170701|2017-04-21 15:30,21,2.559,2.5595,2.555,2.5595,119
20170701|2017-04-23 17:00,24,2.568,2.575,2.5565,2.5705,327
20170701|2017-04-23 17:30,24,2.5695,2.575,2.5685,2.5745,367
20170701|2017-04-23 18:00,24,2.574,2.586,2.574,2.5765,420
20170701|2017-04-23 18:30,24,2.5765,2.5795,2.5765,2.577,194
20170701|2017-04-23 19:00,24,2.577,2.578,2.5685,2.5715,522
20170701|2017-04-23 19:30,24,2.572,2.5735,2.566,2.5665,164
20170701|2017-04-23 20:00,24,2.5675,2.573,2.559,2.5665,732
20170701|2017-04-23 20:30,24,2.566,2.567,2.56,2.5635,773
20170701|2017-04-23 21:00,24,2.564,2.5655,2.5595,2.5595,330
20170701|2017-04-23 21:30,24,2.56,2.565,2.558,2.5625,415
20170701|2017-04-23 22:00,24,2.562,2.57,2.562,2.568,446
20170701|2017-04-23 22:30,24,2.5675,2.5715,2.5675,2.5705,112
20170701|2017-04-23 23:00,24,2.571,2.571,2.569,2.57,53
20170701|2017-04-23 23:30,24,2.5695,2.5705,2.5675,2.5675,95
20170701|2017-04-24 00:00,24,2.568,2.571,2.5675,2.569,177
20170701|2017-04-24 00:30,24,2.569,2.5715,2.564,2.57,410
20170701|2017-04-24 01:00,24,2.5695,2.57,2.5665,2.57,367
20170701|2017-04-24 01:30,24,2.571,2.5755,2.5665,2.569,546
20170701|2017-04-24 02:00,24,2.57,2.5725,2.565,2.567,414
20170701|2017-04-24 02:30,24,2.5665,2.5705,2.5635,2.566,245
20170701|2017-04-24 03:00,24,2.566,2.571,2.566,2.57,125
20170701|2017-04-24 03:30,24,2.57,2.5735,2.5685,2.5725,113
20170701|2017-04-24 04:00,24,2.573,2.573,2.569,2.5705,189
20170701|2017-04-24 04:30,24,2.5705,2.571,2.565,2.5665,142
20170701|2017-04-24 05:00,24,2.5675,2.573,2.567,2.572,241
20170701|2017-04-24 05:30,24,2.572,2.572,2.568,2.5695,123
20170701|2017-04-24 06:00,24,2.5695,2.5695,2.562,2.5635,210
20170701|2017-04-24 06:30,24,2.564,2.565,2.558,2.558,513
20170701|2017-04-24 07:00,24,2.5585,2.56,2.5525,2.558,865
20170701|2017-04-24 07:30,24,2.558,2.562,2.5565,2.5595,349
20170701|2017-04-24 08:00,24,2.5595,2.563,2.5475,2.5485,1659
20170701|2017-04-24 08:30,24,2.548,2.5545,2.548,2.5515,1030
20170701|2017-04-24 09:00,24,2.552,2.5545,2.548,2.5535,689
20170701|2017-04-24 09:30,24,2.5535,2.562,2.5505,2.5575,1077
20170701|2017-04-24 10:00,24,2.5575,2.567,2.5565,2.5615,1175
20170701|2017-04-24 10:30,24,2.5615,2.5655,2.559,2.5645,691
20170701|2017-04-24 11:00,24,2.564,2.5645,2.561,2.561,288
20170701|2017-04-24 11:30,24,2.5615,2.5655,2.5615,2.5645,742
20170701|2017-04-24 12:00,24,2.5645,2.567,2.5635,2.567,191
20170701|2017-04-24 12:30,24,2.567,2.567,2.565,2.5655,55
20170701|2017-04-24 13:00,24,2.566,2.568,2.566,2.5675,66
20170701|2017-04-24 13:30,24,2.5675,2.5695,2.5675,2.5685,57
20170701|2017-04-24 14:00,24,2.5685,2.5715,2.568,2.5685,92
20170701|2017-04-24 14:30,24,2.569,2.5695,2.568,2.5685,40
20170701|2017-04-24 15:00,24,2.568,2.5685,2.5665,2.5665,39
20170701|2017-04-24 15:30,24,2.568,2.568,2.566,2.5665,40
20170701|2017-04-24 17:00,25,2.567,2.5675,2.563,2.563,41
20170701|2017-04-24 17:30,25,2.563,2.564,2.562,2.564,42
20170701|2017-04-24 18:00,25,2.563,2.5645,2.563,2.5645,18
20170701|2017-04-24 18:30,25,2.5635,2.565,2.5635,2.5645,21
20170701|2017-04-24 19:00,25,2.5645,2.567,2.5635,2.5635,119
20170701|2017-04-24 19:30,25,2.564,2.564,2.563,2.563,51
20170701|2017-04-24 20:00,25,2.563,2.563,2.5575,2.5605,434
20170701|2017-04-24 20:30,25,2.5615,2.567,2.561,2.565,195
20170701|2017-04-24 21:00,25,2.565,2.573,2.5645,2.573,568
20170701|2017-04-24 21:30,25,2.573,2.5915,2.573,2.587,1609
20170701|2017-04-24 22:00,25,2.587,2.589,2.583,2.5835,324
20170701|2017-04-24 22:30,25,2.584,2.584,2.5815,2.5825,91
20170701|2017-04-24 23:00,25,2.5825,2.585,2.582,2.5845,55
20170701|2017-04-24 23:30,25,2.5845,2.5845,2.584,2.584,51
20170701|2017-04-25 00:00,25,2.5835,2.585,2.5835,2.584,63
20170701|2017-04-25 00:30,25,2.5855,2.589,2.577,2.5775,586
20170701|2017-04-25 01:00,25,2.5785,2.581,2.5735,2.5755,525
20170701|2017-04-25 01:30,25,2.576,2.583,2.5755,2.579,456
20170701|2017-04-25 02:00,25,2.5785,2.585,2.5785,2.583,344
20170701|2017-04-25 02:30,25,2.583,2.587,2.5815,2.582,469
20170701|2017-04-25 03:00,25,2.5825,2.5865,2.582,2.585,270
20170701|2017-04-25 03:30,25,2.5855,2.589,2.5835,2.586,244
20170701|2017-04-25 04:00,25,2.5855,2.5895,2.5855,2.587,178
20170701|2017-04-25 04:30,25,2.587,2.589,2.5825,2.5845,333
20170701|2017-04-25 05:00,25,2.5845,2.5885,2.584,2.5875,108
20170701|2017-04-25 05:30,25,2.5875,2.5875,2.5815,2.5815,166
20170701|2017-04-25 06:00,25,2.582,2.5855,2.5805,2.583,244
20170701|2017-04-25 06:30,25,2.5825,2.583,2.5795,2.5825,354
20170701|2017-04-25 07:00,25,2.5825,2.5985,2.5815,2.5965,1769
20170701|2017-04-25 07:30,25,2.5965,2.5975,2.594,2.5945,803
20170701|2017-04-25 08:00,25,2.5945,2.595,2.5755,2.581,2414
20170701|2017-04-25 08:30,25,2.581,2.587,2.5785,2.5835,1377
20170701|2017-04-25 09:00,25,2.5835,2.595,2.5815,2.5915,1243
20170701|2017-04-25 09:30,25,2.5915,2.595,2.586,2.587,1210
20170701|2017-04-25 10:00,25,2.5865,2.588,2.5835,2.585,1212
20170701|2017-04-25 10:30,25,2.585,2.591,2.584,2.5905,725
20170701|2017-04-25 11:00,25,2.5905,2.5925,2.587,2.5875,742
20170701|2017-04-25 11:30,25,2.588,2.593,2.586,2.5905,970
20170701|2017-04-25 12:00,25,2.5905,2.594,2.59,2.5915,362
20170701|2017-04-25 12:30,25,2.5915,2.5965,2.5915,2.596,296
20170701|2017-04-25 13:00,25,2.596,2.598,2.594,2.5965,500
20170701|2017-04-25 13:30,25,2.5965,2.6,2.5965,2.5985,335
20170701|2017-04-25 14:00,25,2.5985,2.605,2.5985,2.601,789
20170701|2017-04-25 14:30,25,2.6005,2.601,2.599,2.599,178
20170701|2017-04-25 15:00,25,2.599,2.602,2.5985,2.601,92
20170701|2017-04-25 15:30,25,2.5995,2.6005,2.5985,2.599,83
20170701|2017-04-25 17:00,26,2.6005,2.6005,2.59,2.5915,422
20170701|2017-04-25 17:30,26,2.5915,2.5925,2.591,2.5925,106
20170701|2017-04-25 18:00,26,2.593,2.594,2.5915,2.592,83
20170701|2017-04-25 18:30,26,2.5915,2.5925,2.591,2.592,113
20170701|2017-04-25 19:00,26,2.5915,2.5915,2.588,2.589,413
20170701|2017-04-25 19:30,26,2.589,2.5925,2.5885,2.592,359
20170701|2017-04-25 20:00,26,2.592,2.597,2.5855,2.595,1618
20170701|2017-04-25 20:30,26,2.595,2.596,2.59,2.5925,502
20170701|2017-04-25 21:00,26,2.5925,2.5925,2.589,2.591,486
20170701|2017-04-25 21:30,26,2.591,2.594,2.59,2.593,454
20170701|2017-04-25 22:00,26,2.5925,2.599,2.592,2.598,633
20170701|2017-04-25 22:30,26,2.598,2.598,2.5965,2.5975,94
20170701|2017-04-25 23:00,26,2.597,2.5975,2.596,2.5975,78
20170701|2017-04-25 23:30,26,2.5975,2.603,2.597,2.6005,331
20170701|2017-04-26 00:00,26,2.6,2.602,2.599,2.6015,168
20170701|2017-04-26 00:30,26,2.6015,2.6045,2.5975,2.6005,1054
20170701|2017-04-26 01:00,26,2.601,2.6015,2.596,2.5965,786
20170701|2017-04-26 01:30,26,2.5965,2.598,2.5865,2.59,1797
20170701|2017-04-26 02:00,26,2.59,2.591,2.5855,2.588,826
20170701|2017-04-26 02:30,26,2.5875,2.5895,2.5865,2.5885,406
20170701|2017-04-26 03:00,26,2.589,2.5935,2.5845,2.587,863
20170701|2017-04-26 03:30,26,2.586,2.5895,2.5855,2.5875,320
20170701|2017-04-26 04:00,26,2.587,2.588,2.585,2.587,315
20170701|2017-04-26 04:30,26,2.587,2.5895,2.5865,2.588,167
20170701|2017-04-26 05:00,26,2.588,2.5895,2.5855,2.5885,193
20170701|2017-04-26 05:30,26,2.5885,2.5885,2.5865,2.588,266
20170701|2017-04-26 06:00,26,2.588,2.591,2.588,2.589,252
20170701|2017-04-26 06:30,26,2.5885,2.596,2.5885,2.594,519
20170701|2017-04-26 07:00,26,2.594,2.5975,2.591,2.596,923
20170701|2017-04-26 07:30,26,2.596,2.6,2.5945,2.598,996
20170701|2017-04-26 08:00,26,2.5975,2.601,2.593,2.598,2880
20170701|2017-04-26 08:30,26,2.5985,2.602,2.595,2.5985,2657
20170701|2017-04-26 09:00,26,2.5985,2.601,2.5955,2.601,1156
20170701|2017-04-26 09:30,26,2.601,2.6065,2.595,2.5965,3228
20170701|2017-04-26 10:00,26,2.5965,2.5965,2.5885,2.594,2647
20170701|2017-04-26 10:30,26,2.594,2.595,2.589,2.5945,1617
20170701|2017-04-26 11:00,26,2.594,2.596,2.5925,2.5945,955
20170701|2017-04-26 11:30,26,2.5945,2.6005,2.5945,2.5985,1886
20170701|2017-04-26 12:00,26,2.5985,2.6005,2.5975,2.6,553
20170701|2017-04-26 12:30,26,2.5995,2.607,2.5995,2.6045,1265
20170701|2017-04-26 13:00,26,2.604,2.6085,2.6025,2.603,512
20170701|2017-04-26 13:30,26,2.6025,2.607,2.602,2.6065,229
20170701|2017-04-26 14:00,26,2.606,2.607,2.6055,2.606,260
20170701|2017-04-26 14:30,26,2.6055,2.6065,2.603,2.604,287
20170701|2017-04-26 15:00,26,2.6045,2.6045,2.6005,2.603,187
20170701|2017-04-26 15:30,26,2.603,2.605,2.601,2.602,309
20170701|2017-04-26 17:00,27,2.6015,2.6015,2.5955,2.5985,332
20170701|2017-04-26 17:30,27,2.599,2.5995,2.598,2.5985,106
20170701|2017-04-26 18:00,27,2.5985,2.599,2.597,2.5975,122
20170701|2017-04-26 18:30,27,2.598,2.5985,2.5965,2.597,173
20170701|2017-04-26 19:00,27,2.597,2.5985,2.596,2.596,380
20170701|2017-04-26 19:30,27,2.596,2.598,2.595,2.597,451
20170701|2017-04-26 20:00,27,2.5965,2.6,2.5925,2.5945,2205
20170701|2017-04-26 20:30,27,2.594,2.5945,2.5865,2.589,2953
20170701|2017-04-26 21:00,27,2.5885,2.5915,2.5865,2.59,1232
20170701|2017-04-26 21:30,27,2.5905,2.5905,2.5885,2.59,660
20170701|2017-04-26 22:00,27,2.5905,2.594,2.5895,2.591,791
20170701|2017-04-26 22:30,27,2.591,2.5915,2.5905,2.591,134
20170701|2017-04-26 23:00,27,2.5915,2.5915,2.591,2.5915,66
20170701|2017-04-26 23:30,27,2.5915,2.5915,2.5895,2.591,218
20170701|2017-04-27 00:00,27,2.591,2.592,2.59,2.591,144
20170701|2017-04-27 00:30,27,2.591,2.5925,2.5895,2.592,682
20170701|2017-04-27 01:00,27,2.5925,2.593,2.589,2.59,1306
20170701|2017-04-27 01:30,27,2.5895,2.593,2.5865,2.5925,2228
20170701|2017-04-27 02:00,27,2.5925,2.5995,2.5915,2.5955,1364
20170701|2017-04-27 02:30,27,2.596,2.6,2.5955,2.598,757
20170701|2017-04-27 03:00,27,2.598,2.599,2.5955,2.598,540
20170701|2017-04-27 03:30,27,2.598,2.5995,2.5945,2.5955,540
20170701|2017-04-27 04:00,27,2.5955,2.597,2.593,2.5965,609
20170701|2017-04-27 04:30,27,2.5965,2.597,2.593,2.594,369
20170701|2017-04-27 05:00,27,2.594,2.5955,2.593,2.5945,344
20170701|2017-04-27 05:30,27,2.595,2.597,2.5935,2.5965,405
20170701|2017-04-27 06:00,27,2.5965,2.5985,2.596,2.5975,481
20170701|2017-04-27 06:30,27,2.5975,2.598,2.59,2.5905,1461
20170701|2017-04-27 07:00,27,2.5905,2.598,2.5895,2.596,1926
20170701|2017-04-27 07:30,27,2.596,2.5985,2.5945,2.596,1517
20170701|2017-04-27 08:00,27,2.596,2.5975,2.5925,2.595,3375
20170701|2017-04-27 08:30,27,2.595,2.6005,2.5935,2.5945,5035
20170701|2017-04-27 09:00,27,2.5945,2.595,2.5715,2.573,11784
20170701|2017-04-27 09:30,27,2.573,2.578,2.5655,2.5695,5826
20170701|2017-04-27 10:00,27,2.569,2.5845,2.5685,2.5805,4697
20170701|2017-04-27 10:30,27,2.5805,2.588,2.578,2.5835,3428
20170701|2017-04-27 11:00,27,2.5835,2.5915,2.5835,2.5915,2894
20170701|2017-04-27 11:30,27,2.591,2.595,2.59,2.592,3622
20170701|2017-04-27 12:00,27,2.5925,2.5935,2.588,2.591,1013
20170701|2017-04-27 12:30,27,2.591,2.5945,2.59,2.5935,987
20170701|2017-04-27 13:00,27,2.594,2.595,2.5935,2.5945,256
20170701|2017-04-27 13:30,27,2.5945,2.5965,2.5945,2.596,326
20170701|2017-04-27 14:00,27,2.596,2.5965,2.593,2.5945,322
20170701|2017-04-27 14:30,27,2.595,2.596,2.594,2.595,325
20170701|2017-04-27 15:00,27,2.5955,2.598,2.5955,2.5975,170
20170701|2017-04-27 15:30,27,2.597,2.599,2.596,2.5975,187
20170701|2017-04-27 17:00,28,2.596,2.5995,2.594,2.595,450
20170701|2017-04-27 17:30,28,2.5955,2.596,2.5945,2.595,154
20170701|2017-04-27 18:00,28,2.595,2.596,2.5935,2.5945,199
20170701|2017-04-27 18:30,28,2.594,2.594,2.5925,2.593,127
20170701|2017-04-27 19:00,28,2.593,2.5935,2.5905,2.5925,478
20170701|2017-04-27 19:30,28,2.593,2.5955,2.5925,2.594,232
20170701|2017-04-27 20:00,28,2.594,2.5985,2.5895,2.595,2317
20170701|2017-04-27 20:30,28,2.5955,2.5975,2.594,2.5945,1123
20170701|2017-04-27 21:00,28,2.5945,2.595,2.5915,2.594,770
20170701|2017-04-27 21:30,28,2.594,2.596,2.5925,2.594,1294
20170701|2017-04-27 22:00,28,2.5945,2.595,2.5875,2.5935,2315
20170701|2017-04-27 22:30,28,2.593,2.595,2.593,2.5945,214
20170701|2017-04-27 23:00,28,2.5945,2.5965,2.594,2.595,168
20170701|2017-04-27 23:30,28,2.595,2.596,2.5945,2.596,225
20170701|2017-04-28 00:00,28,2.5965,2.5965,2.595,2.596,196
20170701|2017-04-28 00:30,28,2.5965,2.6035,2.596,2.5985,6215
20170701|2017-04-28 01:00,28,2.598,2.599,2.593,2.594,4183
20170701|2017-04-28 01:30,28,2.594,2.6,2.5905,2.595,4695
20170701|2017-04-28 02:00,28,2.5945,2.5965,2.593,2.5945,1052
20170701|2017-04-28 02:30,28,2.5945,2.5975,2.5935,2.596,1054
20170701|2017-04-28 03:00,28,2.5955,2.5995,2.5955,2.5975,749
20170701|2017-04-28 03:30,28,2.597,2.5975,2.594,2.5955,743
20170701|2017-04-28 04:00,28,2.596,2.5995,2.596,2.596,839
20170701|2017-04-28 04:30,28,2.5965,2.598,2.5905,2.5915,847
20170701|2017-04-28 05:00,28,2.5915,2.594,2.5905,2.5925,641
20170701|2017-04-28 05:30,28,2.5925,2.5955,2.592,2.5935,401
20170701|2017-04-28 06:00,28,2.5935,2.5965,2.5935,2.594,490
20170701|2017-04-28 06:30,28,2.594,2.596,2.592,2.5945,865
20170701|2017-04-28 07:00,28,2.5945,2.601,2.5945,2.6,1900
20170701|2017-04-28 07:30,28,2.5995,2.605,2.594,2.5955,2521
20170701|2017-04-28 08:00,28,2.595,2.613,2.595,2.611,5879
20170701|2017-04-28 08:30,28,2.611,2.616,2.603,2.607,5487
20170701|2017-04-28 09:00,28,2.6075,2.61,2.605,2.6075,3454
20170701|2017-04-28 09:30,28,2.608,2.6115,2.6025,2.6105,2871
20170701|2017-04-28 10:00,28,2.6105,2.614,2.607,2.609,3614
20170701|2017-04-28 10:30,28,2.6095,2.612,2.604,2.607,2558
20170701|2017-04-28 11:00,28,2.607,2.6115,2.607,2.609,1656
20170701|2017-04-28 11:30,28,2.6095,2.611,2.606,2.6075,2709
20170701|2017-04-28 12:00,28,2.6075,2.608,2.603,2.6055,1102
20170701|2017-04-28 12:30,28,2.606,2.6075,2.6045,2.6065,735
20170701|2017-04-28 13:00,28,2.6065,2.6075,2.6055,2.606,223
20170701|2017-04-28 13:30,28,2.6055,2.607,2.605,2.606,212
20170701|2017-04-28 14:00,28,2.6055,2.608,2.605,2.6075,324
20170701|2017-04-28 14:30,28,2.608,2.6085,2.6065,2.608,322
20170701|2017-04-28 15:00,28,2.608,2.6085,2.607,2.6085,148
20170701|2017-04-28 15:30,28,2.6085,2.6145,2.6,2.613,487
20170701|2017-04-30 17:00,1,2.599,2.606,2.5985,2.606,438
20170701|2017-04-30 17:30,1,2.6065,2.6065,2.604,2.604,74
20170701|2017-04-30 18:00,1,2.6045,2.6045,2.6025,2.6025,47
20170701|2017-04-30 18:30,1,2.603,2.603,2.6005,2.6015,129
20170701|2017-04-30 19:00,1,2.601,2.6025,2.6005,2.601,203
20170701|2017-04-30 19:30,1,2.6015,2.602,2.6005,2.601,100
20170701|2017-04-30 20:00,1,2.601,2.601,2.597,2.598,373
20170701|2017-04-30 20:30,1,2.598,2.6005,2.5975,2.5985,228
20170701|2017-04-30 21:00,1,2.5985,2.5995,2.5975,2.599,84
20170701|2017-04-30 21:30,1,2.5995,2.5995,2.5985,2.5985,59
20170701|2017-04-30 22:00,1,2.598,2.5995,2.598,2.5985,97
20170701|2017-04-30 22:30,1,2.5985,2.599,2.5975,2.598,67
20170701|2017-04-30 23:00,1,2.598,2.599,2.5975,2.5985,47
20170701|2017-04-30 23:30,1,2.598,2.5985,2.5975,2.598,41
20170701|2017-05-01 00:00,1,2.5975,2.598,2.595,2.5965,265
20170701|2017-05-01 00:30,1,2.597,2.5995,2.595,2.5955,402
20170701|2017-05-01 01:00,1,2.5955,2.5975,2.594,2.597,155
20170701|2017-05-01 01:30,1,2.5965,2.5985,2.5965,2.598,150
20170701|2017-05-01 02:00,1,2.5975,2.5975,2.5965,2.5975,82
20170701|2017-05-01 02:30,1,2.5975,2.5985,2.597,2.5985,60
20170701|2017-05-01 03:00,1,2.5985,2.5995,2.5985,2.599,74
20170701|2017-05-01 03:30,1,2.599,2.5995,2.5985,2.5985,38
20170701|2017-05-01 04:00,1,2.5985,2.5995,2.597,2.5995,113
20170701|2017-05-01 04:30,1,2.6,2.6,2.5985,2.599,36
20170701|2017-05-01 05:00,1,2.5985,2.5995,2.5985,2.5995,41
20170701|2017-05-01 05:30,1,2.5995,2.5995,2.598,2.5985,76
20170701|2017-05-01 06:00,1,2.598,2.6005,2.598,2.6005,149
20170701|2017-05-01 06:30,1,2.601,2.6025,2.5995,2.6025,356
20170701|2017-05-01 07:00,1,2.603,2.612,2.6025,2.611,1488
20170701|2017-05-01 07:30,1,2.611,2.614,2.6085,2.6125,988
20170701|2017-05-01 08:00,1,2.612,2.6135,2.6105,2.613,652
20170701|2017-05-01 08:30,1,2.6125,2.6945,2.6125,2.6735,20184
20170701|2017-05-01 09:00,1,2.6735,2.6745,2.66,2.664,4706
20170701|2017-05-01 09:30,1,2.6645,2.67,2.657,2.661,3737
20170701|2017-05-01 10:00,1,2.661,2.664,2.6555,2.658,2133
20170701|2017-05-01 10:30,1,2.658,2.6605,2.656,2.658,1727
20170701|2017-05-01 11:00,1,2.658,2.66,2.6555,2.6585,1431
20170701|2017-05-01 11:30,1,2.6585,2.663,2.658,2.6605,2371
20170701|2017-05-01 12:00,1,2.661,2.6615,2.6595,2.66,530
20170701|2017-05-01 12:30,1,2.66,2.6635,2.6595,2.6625,634
20170701|2017-05-01 13:00,1,2.663,2.6635,2.662,2.6625,263
20170701|2017-05-01 13:30,1,2.662,2.664,2.662,2.6625,221
20170701|2017-05-01 14:00,1,2.6625,2.6635,2.661,2.662,314
20170701|2017-05-01 14:30,1,2.6625,2.6645,2.662,2.6645,486
20170701|2017-05-01 15:00,1,2.6645,2.6645,2.6615,2.662,341
20170701|2017-05-01 15:30,1,2.6625,2.6635,2.6585,2.6585,337
20170701|2017-05-01 17:00,2,2.662,2.663,2.6595,2.66,267
20170701|2017-05-01 17:30,2,2.6595,2.66,2.6525,2.655,419
20170701|2017-05-01 18:00,2,2.655,2.6575,2.654,2.656,132
20170701|2017-05-01 18:30,2,2.6565,2.6565,2.6525,2.654,273
20170701|2017-05-01 19:00,2,2.6535,2.6535,2.636,2.643,3786
20170701|2017-05-01 19:30,2,2.6435,2.6435,2.636,2.6425,2392
20170701|2017-05-01 20:00,2,2.6425,2.644,2.6315,2.635,9181
20170701|2017-05-01 20:30,2,2.635,2.636,2.631,2.6355,2273
20170701|2017-05-01 21:00,2,2.636,2.6365,2.6315,2.632,1204
20170701|2017-05-01 21:30,2,2.632,2.633,2.6275,2.6285,2250
20170701|2017-05-01 22:00,2,2.6285,2.63,2.6235,2.625,2741
20170701|2017-05-01 22:30,2,2.6255,2.6275,2.625,2.6275,298
20170701|2017-05-01 23:00,2,2.627,2.6295,2.6265,2.6285,309
20170701|2017-05-01 23:30,2,2.6285,2.6305,2.628,2.6285,561
20170701|2017-05-02 00:00,2,2.6285,2.6285,2.6265,2.6275,301
20170701|2017-05-02 00:30,2,2.6275,2.63,2.623,2.628,2543
20170701|2017-05-02 01:00,2,2.6285,2.6285,2.623,2.6235,2701
20170701|2017-05-02 01:30,2,2.6235,2.628,2.6225,2.6265,4444
20170701|2017-05-02 02:00,2,2.6265,2.6315,2.624,2.63,1746
20170701|2017-05-02 02:30,2,2.63,2.634,2.6265,2.6325,1158
20170701|2017-05-02 03:00,2,2.6325,2.637,2.622,2.626,2274
20170701|2017-05-02 03:30,2,2.625,2.6265,2.623,2.6245,500
20170701|2017-05-02 04:00,2,2.624,2.6275,2.623,2.6275,530
20170701|2017-05-02 04:30,2,2.628,2.628,2.625,2.6275,509
20170701|2017-05-02 05:00,2,2.6265,2.6275,2.624,2.6245,607
20170701|2017-05-02 05:30,2,2.6245,2.6265,2.624,2.626,578
20170701|2017-05-02 06:00,2,2.626,2.6275,2.6245,2.627,579
20170701|2017-05-02 06:30,2,2.627,2.63,2.626,2.6265,1677
20170701|2017-05-02 07:00,2,2.627,2.634,2.6265,2.6315,3210
20170701|2017-05-02 07:30,2,2.631,2.6355,2.631,2.635,1880
20170701|2017-05-02 08:00,2,2.635,2.635,2.6275,2.6335,4356
20170701|2017-05-02 08:30,2,2.6335,2.637,2.6305,2.635,3295
20170701|2017-05-02 09:00,2,2.635,2.638,2.632,2.634,3304
20170701|2017-05-02 09:30,2,2.6335,2.635,2.63,2.633,3568
20170701|2017-05-02 10:00,2,2.6325,2.634,2.63,2.633,2264
20170701|2017-05-02 10:30,2,2.633,2.637,2.631,2.635,2842
20170701|2017-05-02 11:00,2,2.635,2.636,2.6315,2.633,2135
20170701|2017-05-02 11:30,2,2.633,2.637,2.6325,2.6355,3210
20170701|2017-05-02 12:00,2,2.635,2.6375,2.635,2.637,1335
20170701|2017-05-02 12:30,2,2.637,2.639,2.6365,2.6385,1441
20170701|2017-05-02 13:00,2,2.639,2.639,2.637,2.6375,605
20170701|2017-05-02 13:30,2,2.638,2.639,2.637,2.6385,433
20170701|2017-05-02 14:00,2,2.6385,2.639,2.637,2.638,262
20170701|2017-05-02 14:30,2,2.638,2.639,2.637,2.639,229
20170701|2017-05-02 15:00,2,2.639,2.639,2.6375,2.6385,127
20170701|2017-05-02 15:30,2,2.6385,2.641,2.6385,2.64,341
20170701|2017-05-02 17:00,3,2.639,2.6395,2.6295,2.6305,411
20170701|2017-05-02 17:30,3,2.631,2.6345,2.6305,2.6305,356
20170701|2017-05-02 18:00,3,2.6305,2.632,2.6285,2.6305,320
20170701|2017-05-02 18:30,3,2.63,2.6305,2.6285,2.63,377
20170701|2017-05-02 19:00,3,2.6305,2.632,2.6285,2.6315,496
20170701|2017-05-02 19:30,3,2.632,2.6325,2.6275,2.629,595
20170701|2017-05-02 20:00,3,2.6285,2.6285,2.615,2.6165,4880
20170701|2017-05-02 20:30,3,2.617,2.62,2.616,2.6165,1841
20170701|2017-05-02 21:00,3,2.616,2.618,2.6155,2.6175,739
20170701|2017-05-02 21:30,3,2.6175,2.618,2.6155,2.6175,964
20170701|2017-05-02 22:00,3,2.6175,2.6175,2.6105,2.613,3040
20170701|2017-05-02 22:30,3,2.613,2.6135,2.612,2.613,580
20170701|2017-05-02 23:00,3,2.6125,2.613,2.612,2.612,187
20170701|2017-05-02 23:30,3,2.6115,2.613,2.611,2.613,283
20170701|2017-05-03 00:00,3,2.6125,2.6135,2.612,2.6125,173
20170701|2017-05-03 00:30,3,2.612,2.618,2.612,2.6155,2106
20170701|2017-05-03 01:00,3,2.616,2.6165,2.614,2.614,2070
20170701|2017-05-03 01:30,3,2.6145,2.6145,2.608,2.6145,3846
20170701|2017-05-03 02:00,3,2.6145,2.615,2.6105,2.611,943
20170701|2017-05-03 02:30,3,2.611,2.611,2.585,2.5875,5143
20170701|2017-05-03 03:00,3,2.588,2.5885,2.5695,2.5705,6927
20170701|2017-05-03 03:30,3,2.5705,2.577,2.569,2.576,2845
20170701|2017-05-03 04:00,3,2.5755,2.579,2.5725,2.5785,1405
20170701|2017-05-03 04:30,3,2.5785,2.5795,2.5765,2.5775,859
20170701|2017-05-03 05:00,3,2.5775,2.58,2.574,2.575,916
20170701|2017-05-03 05:30,3,2.5745,2.575,2.569,2.5705,1754
20170701|2017-05-03 06:00,3,2.57,2.5745,2.5695,2.5725,1305
20170701|2017-05-03 06:30,3,2.5725,2.5765,2.571,2.5715,1566
20170701|2017-05-03 07:00,3,2.572,2.572,2.5505,2.552,8107
20170701|2017-05-03 07:30,3,2.5515,2.564,2.5485,2.5635,4632
20170701|2017-05-03 08:00,3,2.5635,2.57,2.5575,2.5605,8256
20170701|2017-05-03 08:30,3,2.561,2.564,2.555,2.5565,4383
20170701|2017-05-03 09:00,3,2.556,2.558,2.5525,2.5575,4363
20170701|2017-05-03 09:30,3,2.5575,2.5575,2.5405,2.5435,7984
20170701|2017-05-03 10:00,3,2.5435,2.546,2.541,2.5425,4149
20170701|2017-05-03 10:30,3,2.543,2.549,2.5425,2.544,2955
20170701|2017-05-03 11:00,3,2.544,2.5455,2.543,2.544,1985
20170701|2017-05-03 11:30,3,2.544,2.546,2.5405,2.5435,4302
20170701|2017-05-03 12:00,3,2.543,2.5445,2.5405,2.5415,1394
20170701|2017-05-03 12:30,3,2.541,2.542,2.537,2.538,1372
20170701|2017-05-03 13:00,3,2.539,2.541,2.5315,2.5325,1083
20170701|2017-05-03 13:30,3,2.533,2.533,2.5215,2.527,1494
20170701|2017-05-03 14:00,3,2.5265,2.529,2.5215,2.5225,593
20170701|2017-05-03 14:30,3,2.522,2.523,2.516,2.517,682
20170701|2017-05-03 15:00,3,2.517,2.5205,2.5135,2.517,598
20170701|2017-05-03 15:30,3,2.516,2.519,2.515,2.517,553
20170701|2017-05-03 17:00,4,2.5175,2.5235,2.5175,2.5215,627
20170701|2017-05-03 17:30,4,2.5215,2.544,2.503,2.5165,2516
20170701|2017-05-03 18:00,4,2.517,2.5235,2.517,2.523,336
20170701|2017-05-03 18:30,4,2.5225,2.5275,2.522,2.527,423
20170701|2017-05-03 19:00,4,2.527,2.532,2.527,2.531,1485
20170701|2017-05-03 19:30,4,2.5305,2.534,2.5305,2.5325,1132
20170701|2017-05-03 20:00,4,2.533,2.5455,2.533,2.5435,5697
20170701|2017-05-03 20:30,4,2.543,2.5435,2.529,2.534,3506
20170701|2017-05-03 21:00,4,2.534,2.5345,2.5295,2.5315,1113
20170701|2017-05-03 21:30,4,2.532,2.539,2.53,2.5375,1410
20170701|2017-05-03 22:00,4,2.5375,2.5395,2.5365,2.537,1269
20170701|2017-05-03 22:30,4,2.537,2.539,2.537,2.5385,295
20170701|2017-05-03 23:00,4,2.538,2.5385,2.5365,2.5375,237
20170701|2017-05-03 23:30,4,2.5375,2.539,2.537,2.5385,210
20170701|2017-05-04 00:00,4,2.5385,2.539,2.5345,2.536,322
20170701|2017-05-04 00:30,4,2.536,2.543,2.529,2.529,2259
20170701|2017-05-04 01:00,4,2.5295,2.534,2.5245,2.5245,3720
20170701|2017-05-04 01:30,4,2.525,2.532,2.513,2.521,7538
20170701|2017-05-04 02:00,4,2.5215,2.529,2.5185,2.5275,1464
20170701|2017-05-04 02:30,4,2.528,2.531,2.5245,2.5265,961
20170701|2017-05-04 03:00,4,2.527,2.527,2.519,2.524,2330
20170701|2017-05-04 03:30,4,2.5235,2.527,2.5235,2.5265,504
20170701|2017-05-04 04:00,4,2.526,2.5305,2.5255,2.529,730
20170701|2017-05-04 04:30,4,2.5285,2.5305,2.527,2.5295,711
20170701|2017-05-04 05:00,4,2.5295,2.5305,2.5265,2.528,466
20170701|2017-05-04 05:30,4,2.5285,2.5295,2.523,2.5275,721
20170701|2017-05-04 06:00,4,2.5275,2.528,2.523,2.524,471
20170701|2017-05-04 06:30,4,2.5235,2.5285,2.523,2.5265,678
20170701|2017-05-04 07:00,4,2.5265,2.527,2.513,2.5155,4339
20170701|2017-05-04 07:30,4,2.5155,2.5155,2.499,2.508,6140
20170701|2017-05-04 08:00,4,2.508,2.5125,2.4975,2.5045,7918
20170701|2017-05-04 08:30,4,2.5045,2.5045,2.495,2.497,6599
20170701|2017-05-04 09:00,4,2.497,2.514,2.49,2.5105,8551
20170701|2017-05-04 09:30,4,2.5105,2.512,2.4985,2.508,5276
20170701|2017-05-04 10:00,4,2.508,2.508,2.5015,2.504,2744
20170701|2017-05-04 10:30,4,2.504,2.514,2.504,2.5105,3475
20170701|2017-05-04 11:00,4,2.51,2.512,2.508,2.512,2396
20170701|2017-05-04 11:30,4,2.512,2.5135,2.51,2.511,2544
20170701|2017-05-04 12:00,4,2.5115,2.5125,2.5085,2.5085,1032
20170701|2017-05-04 12:30,4,2.509,2.5125,2.5075,2.5115,812
20170701|2017-05-04 13:00,4,2.5115,2.5125,2.509,2.5115,315
20170701|2017-05-04 13:30,4,2.5115,2.5125,2.5105,2.512,202
20170701|2017-05-04 14:00,4,2.512,2.513,2.512,2.5125,177
20170701|2017-05-04 14:30,4,2.5125,2.513,2.511,2.512,238
20170701|2017-05-04 15:00,4,2.5115,2.515,2.5115,2.515,220
20170701|2017-05-04 15:30,4,2.515,2.516,2.5125,2.5145,195
20170701|2017-05-04 17:00,5,2.512,2.5155,2.5075,2.512,233
20170701|2017-05-04 17:30,5,2.5125,2.5145,2.511,2.513,72
20170701|2017-05-04 18:00,5,2.5125,2.515,2.511,2.513,55
20170701|2017-05-04 18:30,5,2.5135,2.516,2.513,2.5135,99
20170701|2017-05-04 19:00,5,2.514,2.5155,2.5115,2.513,311
20170701|2017-05-04 19:30,5,2.5135,2.5135,2.508,2.509,499
20170701|2017-05-04 20:00,5,2.509,2.522,2.505,2.5195,4253
20170701|2017-05-04 20:30,5,2.5195,2.523,2.5165,2.519,2003
20170701|2017-05-04 21:00,5,2.5185,2.5185,2.5155,2.5175,938
20170701|2017-05-04 21:30,5,2.5175,2.52,2.5155,2.519,1323
20170701|2017-05-04 22:00,5,2.519,2.519,2.51,2.5105,2458
20170701|2017-05-04 22:30,5,2.5105,2.513,2.5035,2.505,1630
20170701|2017-05-04 23:00,5,2.5055,2.5095,2.504,2.508,566
20170701|2017-05-04 23:30,5,2.508,2.509,2.507,2.5075,234
20170701|2017-05-05 00:00,5,2.507,2.5085,2.5055,2.508,463
20170701|2017-05-05 00:30,5,2.508,2.5195,2.5045,2.5155,3115
20170701|2017-05-05 01:00,5,2.515,2.517,2.5125,2.514,1568
20170701|2017-05-05 01:30,5,2.514,2.518,2.506,2.5075,2167
20170701|2017-05-05 02:00,5,2.508,2.515,2.508,2.515,945
20170701|2017-05-05 02:30,5,2.5145,2.5225,2.5145,2.52,1288
20170701|2017-05-05 03:00,5,2.52,2.523,2.5115,2.5225,1762
20170701|2017-05-05 03:30,5,2.5225,2.5255,2.5175,2.522,1769
20170701|2017-05-05 04:00,5,2.5225,2.527,2.5175,2.523,1340
20170701|2017-05-05 04:30,5,2.5235,2.525,2.5205,2.5215,550
20170701|2017-05-05 05:00,5,2.5215,2.524,2.5215,2.523,394
20170701|2017-05-05 05:30,5,2.523,2.523,2.515,2.5155,993
20170701|2017-05-05 06:00,5,2.516,2.5185,2.515,2.518,508
20170701|2017-05-05 06:30,5,2.518,2.519,2.513,2.5135,725
20170701|2017-05-05 07:00,5,2.5135,2.516,2.5095,2.5115,2348
20170701|2017-05-05 07:30,5,2.511,2.5165,2.505,2.508,3270
20170701|2017-05-05 08:00,5,2.508,2.5225,2.503,2.507,6675
20170701|2017-05-05 08:30,5,2.507,2.5125,2.504,2.508,3731
20170701|2017-05-05 09:00,5,2.508,2.5175,2.508,2.517,4586
20170701|2017-05-05 09:30,5,2.5165,2.5285,2.5145,2.5255,6843
20170701|2017-05-05 10:00,5,2.526,2.5325,2.5235,2.5305,4346
20170701|2017-05-05 10:30,5,2.5305,2.532,2.527,2.529,2904
20170701|2017-05-05 11:00,5,2.5295,2.53,2.526,2.5275,1700
20170701|2017-05-05 11:30,5,2.5275,2.53,2.526,2.529,2396
20170701|2017-05-05 12:00,5,2.5285,2.529,2.527,2.5285,774
20170701|2017-05-05 12:30,5,2.529,2.53,2.528,2.53,521
20170701|2017-05-05 13:00,5,2.53,2.5305,2.5285,2.53,245
20170701|2017-05-05 13:30,5,2.5295,2.5315,2.529,2.5305,170
20170701|2017-05-05 14:00,5,2.5305,2.5315,2.53,2.531,157
20170701|2017-05-05 14:30,5,2.5315,2.5365,2.5305,2.5365,435
20170701|2017-05-05 15:00,5,2.5365,2.539,2.5355,2.5365,298
20170701|2017-05-05 15:30,5,2.5365,2.539,2.534,2.539,197
20170701|2017-05-07 17:00,8,2.5375,2.544,2.5315,2.539,717
20170701|2017-05-07 17:30,8,2.538,2.5385,2.537,2.537,66
20170701|2017-05-07 18:00,8,2.537,2.54,2.536,2.54,215
20170701|2017-05-07 18:30,8,2.5395,2.547,2.5395,2.5435,495
20170701|2017-05-07 19:00,8,2.543,2.543,2.5365,2.537,842
20170701|2017-05-07 19:30,8,2.537,2.539,2.534,2.538,550
20170701|2017-05-07 20:00,8,2.5385,2.539,2.51,2.5125,5748
20170701|2017-05-07 20:30,8,2.5125,2.513,2.499,2.5005,4815
20170701|2017-05-07 21:00,8,2.5005,2.5095,2.5005,2.507,1405
20170701|2017-05-07 21:30,8,2.507,2.512,2.5065,2.507,2696
20170701|2017-05-07 22:00,8,2.5065,2.507,2.5,2.503,1935
20170701|2017-05-07 22:30,8,2.5025,2.506,2.501,2.5045,378
20170701|2017-05-07 23:00,8,2.5045,2.5065,2.5035,2.5055,119
20170701|2017-05-07 23:30,8,2.5055,2.5085,2.5055,2.5075,206
20170701|2017-05-08 00:00,8,2.507,2.507,2.5045,2.5045,285
20170701|2017-05-08 00:30,8,2.5045,2.511,2.497,2.5105,4365
20170701|2017-05-08 01:00,8,2.511,2.5145,2.5,2.503,1885
20170701|2017-05-08 01:30,8,2.5025,2.5075,2.4915,2.494,2696
20170701|2017-05-08 02:00,8,2.4945,2.496,2.4845,2.4895,2383
20170701|2017-05-08 02:30,8,2.49,2.4915,2.486,2.4895,863
20170701|2017-05-08 03:00,8,2.4895,2.4985,2.4895,2.496,2466
20170701|2017-05-08 03:30,8,2.4965,2.502,2.492,2.494,1027
20170701|2017-05-08 04:00,8,2.494,2.496,2.492,2.494,557
20170701|2017-05-08 04:30,8,2.493,2.4945,2.489,2.494,668
20170701|2017-05-08 05:00,8,2.4935,2.494,2.4855,2.4865,888
20170701|2017-05-08 05:30,8,2.4865,2.489,2.4835,2.488,868
20170701|2017-05-08 06:00,8,2.4875,2.491,2.486,2.4885,846
20170701|2017-05-08 06:30,8,2.4885,2.4905,2.483,2.4845,924
20170701|2017-05-08 07:00,8,2.484,2.492,2.4825,2.49,2784
20170701|2017-05-08 07:30,8,2.49,2.4925,2.483,2.4875,2211
20170701|2017-05-08 08:00,8,2.4875,2.492,2.4825,2.4875,4054
20170701|2017-05-08 08:30,8,2.4875,2.488,2.4725,2.482,9607
20170701|2017-05-08 09:00,8,2.482,2.497,2.4805,2.4885,5374
20170701|2017-05-08 09:30,8,2.4885,2.494,2.487,2.4905,3104
20170701|2017-05-08 10:00,8,2.4905,2.498,2.483,2.4835,3778
20170701|2017-05-08 10:30,8,2.4835,2.488,2.4815,2.4865,2786
20170701|2017-05-08 11:00,8,2.486,2.4865,2.483,2.485,1487
20170701|2017-05-08 11:30,8,2.485,2.4945,2.485,2.493,2762
20170701|2017-05-08 12:00,8,2.4935,2.495,2.492,2.492,1029
20170701|2017-05-08 12:30,8,2.4925,2.493,2.4905,2.4925,801
20170701|2017-05-08 13:00,8,2.492,2.492,2.49,2.492,265
20170701|2017-05-08 13:30,8,2.4925,2.493,2.4915,2.492,152
20170701|2017-05-08 14:00,8,2.492,2.493,2.491,2.491,105
20170701|2017-05-08 14:30,8,2.491,2.4925,2.491,2.4925,265
20170701|2017-05-08 15:00,8,2.4925,2.4925,2.4885,2.4905,174
20170701|2017-05-08 15:30,8,2.491,2.4945,2.49,2.494,252
20170701|2017-05-08 17:00,9,2.494,2.4945,2.4895,2.4905,196
20170701|2017-05-08 17:30,9,2.4905,2.4915,2.49,2.491,61
20170701|2017-05-08 18:00,9,2.4915,2.4925,2.491,2.492,39
20170701|2017-05-08 18:30,9,2.4915,2.492,2.489,2.492,139
20170701|2017-05-08 19:00,9,2.4915,2.497,2.49,2.497,414
20170701|2017-05-08 19:30,9,2.497,2.4995,2.496,2.497,445
20170701|2017-05-08 20:00,9,2.4965,2.499,2.4915,2.496,1926
20170701|2017-05-08 20:30,9,2.496,2.4965,2.487,2.489,1813
20170701|2017-05-08 21:00,9,2.4895,2.4925,2.487,2.4885,799
20170701|2017-05-08 21:30,9,2.489,2.49,2.486,2.4885,1129
20170701|2017-05-08 22:00,9,2.4885,2.4905,2.4845,2.4855,1098
20170701|2017-05-08 22:30,9,2.486,2.487,2.483,2.4855,410
20170701|2017-05-08 23:00,9,2.485,2.4865,2.4845,2.4845,186
20170701|2017-05-08 23:30,9,2.4845,2.4845,2.4805,2.481,424
20170701|2017-05-09 00:00,9,2.4815,2.4835,2.4815,2.4835,204
20170701|2017-05-09 00:30,9,2.483,2.489,2.481,2.488,1192
20170701|2017-05-09 01:00,9,2.4875,2.4915,2.4855,2.486,1609
20170701|2017-05-09 01:30,9,2.4855,2.495,2.4855,2.4895,1986
20170701|2017-05-09 02:00,9,2.489,2.4965,2.4885,2.4945,957
20170701|2017-05-09 02:30,9,2.4945,2.5005,2.493,2.4965,1077
20170701|2017-05-09 03:00,9,2.4965,2.499,2.495,2.496,814
20170701|2017-05-09 03:30,9,2.496,2.5015,2.496,2.498,797
20170701|2017-05-09 04:00,9,2.4975,2.4985,2.496,2.497,960
20170701|2017-05-09 04:30,9,2.497,2.4985,2.496,2.4985,336
20170701|2017-05-09 05:00,9,2.498,2.4995,2.4965,2.4975,304
20170701|2017-05-09 05:30,9,2.497,2.497,2.4955,2.4965,366
20170701|2017-05-09 06:00,9,2.496,2.497,2.495,2.497,271
20170701|2017-05-09 06:30,9,2.4975,2.502,2.497,2.498,979
20170701|2017-05-09 07:00,9,2.498,2.4995,2.4955,2.4975,1335
20170701|2017-05-09 07:30,9,2.497,2.4985,2.4955,2.4985,928
20170701|2017-05-09 08:00,9,2.498,2.514,2.4955,2.5085,7055
20170701|2017-05-09 08:30,9,2.508,2.5085,2.5005,2.505,2388
20170701|2017-05-09 09:00,9,2.5045,2.508,2.5015,2.507,2649
20170701|2017-05-09 09:30,9,2.507,2.5175,2.5055,2.5105,4543
20170701|2017-05-09 10:00,9,2.511,2.511,2.5025,2.503,2845
20170701|2017-05-09 10:30,9,2.503,2.505,2.498,2.4995,3020
20170701|2017-05-09 11:00,9,2.499,2.503,2.4985,2.5,1561
20170701|2017-05-09 11:30,9,2.4995,2.504,2.497,2.498,2923
20170701|2017-05-09 12:00,9,2.498,2.499,2.495,2.497,963
20170701|2017-05-09 12:30,9,2.497,2.499,2.4965,2.498,430
20170701|2017-05-09 13:00,9,2.498,2.498,2.496,2.497,166
20170701|2017-05-09 13:30,9,2.4975,2.4975,2.492,2.4935,222
20170701|2017-05-09 14:00,9,2.4935,2.4975,2.4935,2.4965,137
20170701|2017-05-09 14:30,9,2.4965,2.498,2.4955,2.497,238
20170701|2017-05-09 15:00,9,2.4975,2.4975,2.4955,2.497,108
20170701|2017-05-09 15:30,9,2.497,2.498,2.4955,2.496,166
20170701|2017-05-09 17:00,10,2.495,2.499,2.494,2.4985,104
20170701|2017-05-09 17:30,10,2.498,2.4985,2.4965,2.4965,51
20170701|2017-05-09 18:00,10,2.4975,2.4975,2.4965,2.4965,40
20170701|2017-05-09 18:30,10,2.497,2.4985,2.496,2.4975,658
20170701|2017-05-09 19:00,10,2.4975,2.5,2.495,2.499,1323
20170701|2017-05-09 19:30,10,2.499,2.5025,2.499,2.5015,275
20170701|2017-05-09 20:00,10,2.5015,2.502,2.4965,2.5005,1477
20170701|2017-05-09 20:30,10,2.5005,2.505,2.4985,2.499,878
20170701|2017-05-09 21:00,10,2.499,2.5015,2.4985,2.5,374
20170701|2017-05-09 21:30,10,2.5005,2.503,2.5,2.5015,785
20170701|2017-05-09 22:00,10,2.5015,2.5015,2.499,2.501,679
20170701|2017-05-09 22:30,10,2.5005,2.504,2.5005,2.501,300
20170701|2017-05-09 23:00,10,2.5015,2.5035,2.501,2.502,254
20170701|2017-05-09 23:30,10,2.502,2.5025,2.5005,2.5015,160
20170701|2017-05-10 00:00,10,2.501,2.5015,2.4995,2.501,162
20170701|2017-05-10 00:30,10,2.501,2.5015,2.491,2.491,2342
20170701|2017-05-10 01:00,10,2.4915,2.5,2.491,2.498,2031
20170701|2017-05-10 01:30,10,2.4985,2.5,2.4925,2.495,1246
20170701|2017-05-10 02:00,10,2.495,2.4985,2.494,2.4975,645
20170701|2017-05-10 02:30,10,2.4975,2.4975,2.484,2.4875,1422
20170701|2017-05-10 03:00,10,2.487,2.4935,2.4865,2.4925,595
20170701|2017-05-10 03:30,10,2.4925,2.496,2.491,2.493,558
20170701|2017-05-10 04:00,10,2.493,2.4935,2.4885,2.4895,609
20170701|2017-05-10 04:30,10,2.4895,2.495,2.4885,2.4935,385
20170701|2017-05-10 05:00,10,2.4935,2.496,2.4925,2.494,443
20170701|2017-05-10 05:30,10,2.494,2.501,2.493,2.4985,953
20170701|2017-05-10 06:00,10,2.4985,2.5075,2.4975,2.501,1325
20170701|2017-05-10 06:30,10,2.501,2.51,2.501,2.504,1610
20170701|2017-05-10 07:00,10,2.5035,2.507,2.4995,2.502,1203
20170701|2017-05-10 07:30,10,2.502,2.504,2.501,2.5035,751
20170701|2017-05-10 08:00,10,2.5035,2.5115,2.4985,2.5,3227
20170701|2017-05-10 08:30,10,2.5,2.5005,2.485,2.495,4224
20170701|2017-05-10 09:00,10,2.495,2.4985,2.4895,2.4905,3022
20170701|2017-05-10 09:30,10,2.4905,2.503,2.4905,2.498,3531
20170701|2017-05-10 10:00,10,2.4985,2.4985,2.4865,2.492,3672
20170701|2017-05-10 10:30,10,2.4915,2.4945,2.486,2.493,2649
20170701|2017-05-10 11:00,10,2.4925,2.495,2.491,2.4945,1174
20170701|2017-05-10 11:30,10,2.494,2.496,2.492,2.495,1856
20170701|2017-05-10 12:00,10,2.4955,2.498,2.494,2.4945,746
20170701|2017-05-10 12:30,10,2.4945,2.4965,2.4935,2.496,343
20170701|2017-05-10 13:00,10,2.496,2.4965,2.4935,2.4955,207
20170701|2017-05-10 13:30,10,2.496,2.4965,2.4945,2.4955,122
20170701|2017-05-10 14:00,10,2.4955,2.497,2.4955,2.496,97
20170701|2017-05-10 14:30,10,2.4955,2.496,2.4945,2.495,174
20170701|2017-05-10 15:00,10,2.4955,2.4955,2.495,2.495,58
20170701|2017-05-10 15:30,10,2.495,2.497,2.494,2.497,205
20170701|2017-05-10 17:00,11,2.495,2.499,2.491,2.4965,227
20170701|2017-05-10 17:30,11,2.496,2.496,2.494,2.4945,44
20170701|2017-05-10 18:00,11,2.4945,2.496,2.4935,2.494,40
20170701|2017-05-10 18:30,11,2.4935,2.496,2.4935,2.4955,48
20170701|2017-05-10 19:00,11,2.4955,2.499,2.4955,2.498,259
20170701|2017-05-10 19:30,11,2.498,2.5,2.495,2.495,327
20170701|2017-05-10 20:00,11,2.495,2.5005,2.49,2.491,1669
20170701|2017-05-10 20:30,11,2.4905,2.505,2.489,2.5015,2171
20170701|2017-05-10 21:00,11,2.5015,2.5075,2.501,2.5035,1040
20170701|2017-05-10 21:30,11,2.504,2.504,2.4995,2.5,974
20170701|2017-05-10 22:00,11,2.5,2.5015,2.498,2.499,790
20170701|2017-05-10 22:30,11,2.4995,2.5015,2.4995,2.5,124
20170701|2017-05-10 23:00,11,2.5005,2.5015,2.5,2.501,132
20170701|2017-05-10 23:30,11,2.501,2.5015,2.499,2.4995,108
20170701|2017-05-11 00:00,11,2.5,2.5,2.4965,2.498,277
20170701|2017-05-11 00:30,11,2.4975,2.509,2.4975,2.5075,1512
20170701|2017-05-11 01:00,11,2.508,2.5195,2.5055,2.519,3365
20170701|2017-05-11 01:30,11,2.519,2.5235,2.514,2.5205,3572
20170701|2017-05-11 02:00,11,2.5205,2.521,2.5145,2.5185,712
20170701|2017-05-11 02:30,11,2.518,2.5215,2.517,2.5205,597
20170701|2017-05-11 03:00,11,2.52,2.546,2.5185,2.541,3896
20170701|2017-05-11 03:30,11,2.54,2.553,2.5395,2.5405,3365
20170701|2017-05-11 04:00,11,2.54,2.545,2.5395,2.5395,948
20170701|2017-05-11 04:30,11,2.5395,2.5395,2.533,2.5345,1275
20170701|2017-05-11 05:00,11,2.535,2.5415,2.5335,2.539,1102
20170701|2017-05-11 05:30,11,2.539,2.543,2.5385,2.541,738
20170701|2017-05-11 06:00,11,2.541,2.544,2.539,2.542,703
20170701|2017-05-11 06:30,11,2.5425,2.544,2.536,2.5395,1385
20170701|2017-05-11 07:00,11,2.5395,2.543,2.5395,2.5395,1697
20170701|2017-05-11 07:30,11,2.54,2.544,2.5365,2.541,2133
20170701|2017-05-11 08:00,11,2.541,2.5415,2.5175,2.5205,8022
20170701|2017-05-11 08:30,11,2.5205,2.5205,2.5,2.509,9103
20170701|2017-05-11 09:00,11,2.509,2.5145,2.5055,2.5085,4007
20170701|2017-05-11 09:30,11,2.508,2.513,2.5045,2.5085,3409
20170701|2017-05-11 10:00,11,2.5085,2.5105,2.504,2.51,2531
20170701|2017-05-11 10:30,11,2.5095,2.5125,2.508,2.5105,1704
20170701|2017-05-11 11:00,11,2.51,2.511,2.505,2.5065,1447
20170701|2017-05-11 11:30,11,2.506,2.509,2.502,2.5085,2563
20170701|2017-05-11 12:00,11,2.508,2.5115,2.508,2.509,711
20170701|2017-05-11 12:30,11,2.509,2.511,2.5075,2.511,447
20170701|2017-05-11 13:00,11,2.511,2.5115,2.508,2.509,283
20170701|2017-05-11 13:30,11,2.509,2.509,2.507,2.5075,109
20170701|2017-05-11 14:00,11,2.507,2.5095,2.507,2.5075,225
20170701|2017-05-11 14:30,11,2.507,2.508,2.507,2.5075,238
20170701|2017-05-11 15:00,11,2.5075,2.5085,2.507,2.508,81
20170701|2017-05-11 15:30,11,2.508,2.5095,2.5055,2.5075,400
20170701|2017-05-11 17:00,12,2.506,2.5095,2.506,2.507,84
20170701|2017-05-11 17:30,12,2.507,2.511,2.506,2.51,97
20170701|2017-05-11 18:00,12,2.51,2.5135,2.5095,2.513,148
20170701|2017-05-11 18:30,12,2.513,2.513,2.5095,2.5105,98
20170701|2017-05-11 19:00,12,2.5105,2.513,2.5105,2.5125,264
20170701|2017-05-11 19:30,12,2.513,2.513,2.5095,2.511,202
20170701|2017-05-11 20:00,12,2.5105,2.5155,2.506,2.5135,1954
20170701|2017-05-11 20:30,12,2.5135,2.5145,2.5065,2.5065,1127
20170701|2017-05-11 21:00,12,2.5065,2.5105,2.504,2.5105,1114
20170701|2017-05-11 21:30,12,2.5105,2.5105,2.5075,2.5095,829
20170701|2017-05-11 22:00,12,2.509,2.511,2.508,2.51,1163
20170701|2017-05-11 22:30,12,2.5105,2.5125,2.51,2.5125,250
20170701|2017-05-11 23:00,12,2.512,2.5135,2.5115,2.513,261
20170701|2017-05-11 23:30,12,2.513,2.513,2.511,2.511,98
20170701|2017-05-12 00:00,12,2.5105,2.512,2.5095,2.512,171
20170701|2017-05-12 00:30,12,2.512,2.5155,2.51,2.514,1490
20170701|2017-05-12 01:00,12,2.514,2.521,2.5125,2.5135,2398
20170701|2017-05-12 01:30,12,2.5135,2.516,2.51,2.5105,1482
20170701|2017-05-12 02:00,12,2.5105,2.514,2.508,2.5135,874
20170701|2017-05-12 02:30,12,2.5135,2.5205,2.5125,2.517,1024
20170701|2017-05-12 03:00,12,2.5175,2.524,2.517,2.5205,1155
20170701|2017-05-12 03:30,12,2.5205,2.522,2.5185,2.519,420
20170701|2017-05-12 04:00,12,2.5185,2.519,2.5135,2.517,610
20170701|2017-05-12 04:30,12,2.5175,2.5175,2.5125,2.517,497
20170701|2017-05-12 05:00,12,2.516,2.5165,2.513,2.5135,245
20170701|2017-05-12 05:30,12,2.5135,2.5145,2.5115,2.514,325
20170701|2017-05-12 06:00,12,2.514,2.517,2.514,2.5155,411
20170701|2017-05-12 06:30,12,2.516,2.5175,2.5125,2.516,854
20170701|2017-05-12 07:00,12,2.516,2.528,2.5155,2.5225,2059
20170701|2017-05-12 07:30,12,2.522,2.525,2.52,2.523,1590
20170701|2017-05-12 08:00,12,2.523,2.5265,2.5115,2.514,4733
20170701|2017-05-12 08:30,12,2.5145,2.518,2.512,2.512,2649
20170701|2017-05-12 09:00,12,2.512,2.522,2.512,2.5175,2650
20170701|2017-05-12 09:30,12,2.5175,2.5215,2.517,2.5195,1549
20170701|2017-05-12 10:00,12,2.5195,2.5205,2.515,2.52,1434
20170701|2017-05-12 10:30,12,2.5205,2.523,2.519,2.5215,1487
20170701|2017-05-12 11:00,12,2.5215,2.522,2.5175,2.5205,1303
20170701|2017-05-12 11:30,12,2.5205,2.5245,2.5205,2.523,1634
20170701|2017-05-12 12:00,12,2.523,2.5245,2.523,2.524,651
20170701|2017-05-12 12:30,12,2.524,2.525,2.523,2.525,344
20170701|2017-05-12 13:00,12,2.5255,2.5255,2.524,2.525,292
20170701|2017-05-12 13:30,12,2.5255,2.527,2.525,2.5265,269
20170701|2017-05-12 14:00,12,2.526,2.526,2.5245,2.5245,108
20170701|2017-05-12 14:30,12,2.525,2.5275,2.5245,2.5275,204
20170701|2017-05-12 15:00,12,2.5275,2.529,2.526,2.526,135
20170701|2017-05-12 15:30,12,2.5265,2.5295,2.526,2.529,230
20170701|2017-05-14 17:00,15,2.525,2.53,2.518,2.52,426
20170701|2017-05-14 17:30,15,2.5205,2.521,2.5195,2.52,120
20170701|2017-05-14 18:00,15,2.52,2.526,2.52,2.5235,204
20170701|2017-05-14 18:30,15,2.523,2.525,2.5225,2.5235,124
20170701|2017-05-14 19:00,15,2.5235,2.526,2.521,2.526,222
20170701|2017-05-14 19:30,15,2.526,2.5285,2.525,2.528,403
20170701|2017-05-14 20:00,15,2.528,2.537,2.528,2.534,2432
20170701|2017-05-14 20:30,15,2.534,2.5355,2.531,2.5355,762
20170701|2017-05-14 21:00,15,2.5355,2.5355,2.5255,2.528,1546
20170701|2017-05-14 21:30,15,2.528,2.533,2.5275,2.5305,1000
20170701|2017-05-14 22:00,15,2.531,2.534,2.531,2.532,478
20170701|2017-05-14 22:30,15,2.5325,2.534,2.5315,2.5335,212
20170701|2017-05-14 23:00,15,2.534,2.535,2.533,2.534,134
20170701|2017-05-14 23:30,15,2.5335,2.5345,2.5325,2.5335,106
20170701|2017-05-15 00:00,15,2.533,2.534,2.5315,2.5325,148
20170701|2017-05-15 00:30,15,2.5325,2.5365,2.5315,2.5325,1183
20170701|2017-05-15 01:00,15,2.5325,2.539,2.531,2.539,1225
20170701|2017-05-15 01:30,15,2.5395,2.543,2.5365,2.5415,1809
20170701|2017-05-15 02:00,15,2.5415,2.544,2.5375,2.5375,837
20170701|2017-05-15 02:30,15,2.5375,2.5385,2.534,2.5365,745
20170701|2017-05-15 03:00,15,2.5365,2.5375,2.535,2.537,388
20170701|2017-05-15 03:30,15,2.537,2.54,2.5355,2.5395,546
20170701|2017-05-15 04:00,15,2.539,2.549,2.539,2.548,1386
20170701|2017-05-15 04:30,15,2.548,2.548,2.5445,2.545,479
20170701|2017-05-15 05:00,15,2.5455,2.546,2.5415,2.542,938
20170701|2017-05-15 05:30,15,2.5415,2.547,2.5395,2.5465,492
20170701|2017-05-15 06:00,15,2.547,2.55,2.545,2.548,1044
20170701|2017-05-15 06:30,15,2.5475,2.549,2.5425,2.544,972
20170701|2017-05-15 07:00,15,2.5445,2.557,2.5445,2.552,4530
20170701|2017-05-15 07:30,15,2.5515,2.5525,2.548,2.5485,1098
20170701|2017-05-15 08:00,15,2.5485,2.551,2.5395,2.5395,4883
20170701|2017-05-15 08:30,15,2.5395,2.544,2.5365,2.54,3232
20170701|2017-05-15 09:00,15,2.54,2.5485,2.539,2.5475,2138
20170701|2017-05-15 09:30,15,2.5475,2.5485,2.542,2.545,2260
20170701|2017-05-15 10:00,15,2.545,2.553,2.5445,2.548,3142
20170701|2017-05-15 10:30,15,2.548,2.55,2.54,2.54,2438
20170701|2017-05-15 11:00,15,2.54,2.5425,2.537,2.5415,1640
20170701|2017-05-15 11:30,15,2.541,2.5425,2.538,2.539,2766
20170701|2017-05-15 12:00,15,2.539,2.5415,2.538,2.5405,499
20170701|2017-05-15 12:30,15,2.541,2.5425,2.5405,2.5405,425
20170701|2017-05-15 13:00,15,2.54,2.541,2.539,2.539,249
20170701|2017-05-15 13:30,15,2.539,2.54,2.5385,2.5395,187
20170701|2017-05-15 14:00,15,2.5395,2.5405,2.539,2.5405,146
20170701|2017-05-15 14:30,15,2.5405,2.541,2.5395,2.54,253
20170701|2017-05-15 15:00,15,2.5395,2.5425,2.5395,2.5415,129
20170701|2017-05-15 15:30,15,2.542,2.542,2.5375,2.5375,173
20170701|2017-05-15 17:00,16,2.538,2.54,2.532,2.534,442
20170701|2017-05-15 17:30,16,2.534,2.5345,2.5325,2.5335,149
20170701|2017-05-15 18:00,16,2.5335,2.534,2.5325,2.533,114
20170701|2017-05-15 18:30,16,2.533,2.5365,2.531,2.5365,292
20170701|2017-05-15 19:00,16,2.536,2.5375,2.534,2.535,305
20170701|2017-05-15 19:30,16,2.535,2.5395,2.5345,2.539,492
20170701|2017-05-15 20:00,16,2.5385,2.539,2.532,2.534,1415
20170701|2017-05-15 20:30,16,2.534,2.534,2.5275,2.528,1583
20170701|2017-05-15 21:00,16,2.528,2.53,2.5255,2.528,838
20170701|2017-05-15 21:30,16,2.5285,2.5295,2.527,2.527,698
20170701|2017-05-15 22:00,16,2.527,2.53,2.526,2.529,598
20170701|2017-05-15 22:30,16,2.529,2.53,2.528,2.5295,144
20170701|2017-05-15 23:00,16,2.5285,2.5295,2.5285,2.5295,105
20170701|2017-05-15 23:30,16,2.529,2.5305,2.5285,2.5295,120
20170701|2017-05-16 00:00,16,2.5295,2.5305,2.5285,2.53,150
20170701|2017-05-16 00:30,16,2.53,2.531,2.522,2.524,1877
20170701|2017-05-16 01:00,16,2.5235,2.529,2.523,2.5275,1426
20170701|2017-05-16 01:30,16,2.528,2.53,2.5265,2.5285,1145
20170701|2017-05-16 02:00,16,2.5285,2.532,2.525,2.5295,882
20170701|2017-05-16 02:30,16,2.5295,2.5365,2.529,2.535,1096
20170701|2017-05-16 03:00,16,2.535,2.5395,2.532,2.5375,1123
20170701|2017-05-16 03:30,16,2.5375,2.538,2.534,2.5345,506
20170701|2017-05-16 04:00,16,2.5345,2.5355,2.532,2.535,337
20170701|2017-05-16 04:30,16,2.5345,2.535,2.5315,2.532,327
20170701|2017-05-16 05:00,16,2.5325,2.533,2.528,2.529,703
20170701|2017-05-16 05:30,16,2.529,2.532,2.5285,2.5315,281
20170701|2017-05-16 06:00,16,2.5315,2.534,2.53,2.532,534
20170701|2017-05-16 06:30,16,2.5315,2.539,2.531,2.539,1080
20170701|2017-05-16 07:00,16,2.539,2.544,2.5385,2.5405,2592
20170701|2017-05-16 07:30,16,2.5405,2.5435,2.537,2.542,1409
20170701|2017-05-16 08:00,16,2.5415,2.5445,2.539,2.544,3415
20170701|2017-05-16 08:30,16,2.544,2.5515,2.544,2.5505,4935
20170701|2017-05-16 09:00,16,2.5505,2.5515,2.5455,2.549,2950
20170701|2017-05-16 09:30,16,2.5495,2.551,2.5445,2.545,2794
20170701|2017-05-16 10:00,16,2.5455,2.548,2.5425,2.548,2287
20170701|2017-05-16 10:30,16,2.5475,2.549,2.5415,2.5445,1853
20170701|2017-05-16 11:00,16,2.545,2.5475,2.5435,2.5475,889
20170701|2017-05-16 11:30,16,2.5475,2.5515,2.5465,2.5505,2328
20170701|2017-05-16 12:00,16,2.5505,2.5505,2.549,2.55,805
20170701|2017-05-16 12:30,16,2.55,2.5515,2.5495,2.5505,544
20170701|2017-05-16 13:00,16,2.55,2.5515,2.549,2.5495,300
20170701|2017-05-16 13:30,16,2.55,2.553,2.5495,2.55,337
20170701|2017-05-16 14:00,16,2.55,2.552,2.5495,2.5515,142
20170701|2017-05-16 14:30,16,2.5515,2.553,2.551,2.552,274
20170701|2017-05-16 15:00,16,2.552,2.552,2.5495,2.551,80
20170701|2017-05-16 15:30,16,2.55,2.551,2.549,2.549,259
20170701|2017-05-16 17:00,17,2.549,2.549,2.543,2.5455,355
20170701|2017-05-16 17:30,17,2.5455,2.5465,2.545,2.5455,89
20170701|2017-05-16 18:00,17,2.5455,2.546,2.545,2.545,79
20170701|2017-05-16 18:30,17,2.545,2.545,2.541,2.5425,411
20170701|2017-05-16 19:00,17,2.5425,2.544,2.54,2.5425,726
20170701|2017-05-16 19:30,17,2.5425,2.544,2.541,2.5425,488
20170701|2017-05-16 20:00,17,2.5425,2.5475,2.5375,2.547,1445
20170701|2017-05-16 20:30,17,2.5465,2.547,2.544,2.5455,734
20170701|2017-05-16 21:00,17,2.5455,2.548,2.544,2.548,567
20170701|2017-05-16 21:30,17,2.548,2.548,2.5435,2.5455,732
20170701|2017-05-16 22:00,17,2.546,2.5485,2.5455,2.548,729
20170701|2017-05-16 22:30,17,2.548,2.549,2.5475,2.5485,160
20170701|2017-05-16 23:00,17,2.5485,2.55,2.5475,2.549,168
20170701|2017-05-16 23:30,17,2.549,2.549,2.547,2.5475,165
20170701|2017-05-17 00:00,17,2.547,2.548,2.547,2.547,96
20170701|2017-05-17 00:30,17,2.5475,2.5595,2.5465,2.5565,2941
20170701|2017-05-17 01:00,17,2.556,2.556,2.5455,2.5485,3215
20170701|2017-05-17 01:30,17,2.5485,2.553,2.548,2.549,1188
20170701|2017-05-17 02:00,17,2.549,2.5515,2.548,2.551,546
20170701|2017-05-17 02:30,17,2.551,2.553,2.55,2.552,392
20170701|2017-05-17 03:00,17,2.5515,2.5515,2.539,2.543,2153
20170701|2017-05-17 03:30,17,2.543,2.543,2.531,2.5355,1411
20170701|2017-05-17 04:00,17,2.5355,2.543,2.5355,2.5405,983
20170701|2017-05-17 04:30,17,2.541,2.544,2.537,2.543,716
20170701|2017-05-17 05:00,17,2.543,2.545,2.5415,2.542,522
20170701|2017-05-17 05:30,17,2.542,2.5445,2.5415,2.5425,482
20170701|2017-05-17 06:00,17,2.542,2.544,2.541,2.5415,303
20170701|2017-05-17 06:30,17,2.5415,2.545,2.5395,2.5445,585
20170701|2017-05-17 07:00,17,2.5445,2.5495,2.544,2.5455,1593
20170701|2017-05-17 07:30,17,2.5455,2.546,2.531,2.533,2993
20170701|2017-05-17 08:00,17,2.533,2.5355,2.5265,2.5345,6539
20170701|2017-05-17 08:30,17,2.534,2.543,2.534,2.5405,3673
20170701|2017-05-17 09:00,17,2.5405,2.5455,2.533,2.5355,3008
20170701|2017-05-17 09:30,17,2.535,2.5445,2.534,2.5415,3395
20170701|2017-05-17 10:00,17,2.5415,2.549,2.5405,2.549,2751
20170701|2017-05-17 10:30,17,2.5485,2.552,2.5415,2.545,2303
20170701|2017-05-17 11:00,17,2.5445,2.5475,2.544,2.5465,953
20170701|2017-05-17 11:30,17,2.5465,2.5485,2.5445,2.546,2208
20170701|2017-05-17 12:00,17,2.5465,2.55,2.5465,2.549,1181
20170701|2017-05-17 12:30,17,2.5485,2.549,2.5455,2.546,907
20170701|2017-05-17 13:00,17,2.546,2.5465,2.544,2.544,517
20170701|2017-05-17 13:30,17,2.544,2.544,2.5385,2.542,814
20170701|2017-05-17 14:00,17,2.542,2.542,2.537,2.5415,533
20170701|2017-05-17 14:30,17,2.542,2.5435,2.5405,2.542,262
20170701|2017-05-17 15:00,17,2.542,2.5425,2.54,2.5405,107
20170701|2017-05-17 15:30,17,2.54,2.545,2.54,2.545,167
20170701|2017-05-17 17:00,18,2.545,2.545,2.5385,2.5385,311
20170701|2017-05-17 17:30,18,2.539,2.5395,2.537,2.539,143
20170701|2017-05-17 18:00,18,2.539,2.5405,2.538,2.5405,85
20170701|2017-05-17 18:30,18,2.5405,2.541,2.537,2.539,84
20170701|2017-05-17 19:00,18,2.539,2.5395,2.536,2.5365,425
20170701|2017-05-17 19:30,18,2.536,2.538,2.5355,2.536,602
20170701|2017-05-17 20:00,18,2.536,2.537,2.528,2.529,2812
20170701|2017-05-17 20:30,18,2.5285,2.5315,2.519,2.522,2557
20170701|2017-05-17 21:00,18,2.522,2.524,2.5185,2.5225,1430
20170701|2017-05-17 21:30,18,2.523,2.5235,2.5185,2.5215,1299
20170701|2017-05-17 22:00,18,2.5215,2.5265,2.5215,2.524,1124
20170701|2017-05-17 22:30,18,2.524,2.5265,2.5235,2.5255,279
20170701|2017-05-17 23:00,18,2.5255,2.5255,2.5235,2.524,202
20170701|2017-05-17 23:30,18,2.524,2.525,2.523,2.5245,178
20170701|2017-05-18 00:00,18,2.524,2.524,2.52,2.5205,462
20170701|2017-05-18 00:30,18,2.52,2.5255,2.519,2.5235,1579
20170701|2017-05-18 01:00,18,2.524,2.5255,2.519,2.523,1649
20170701|2017-05-18 01:30,18,2.523,2.526,2.518,2.518,1078
20170701|2017-05-18 02:00,18,2.518,2.52,2.4985,2.5,3658
20170701|2017-05-18 02:30,18,2.4995,2.503,2.4965,2.5005,2406
20170701|2017-05-18 03:00,18,2.501,2.5135,2.5005,2.5095,1893
20170701|2017-05-18 03:30,18,2.5095,2.5135,2.5055,2.5085,1039
20170701|2017-05-18 04:00,18,2.508,2.508,2.5045,2.5045,535
20170701|2017-05-18 04:30,18,2.5045,2.5045,2.493,2.4955,2261
20170701|2017-05-18 05:00,18,2.495,2.4995,2.49,2.4945,1920
20170701|2017-05-18 05:30,18,2.494,2.4945,2.4885,2.491,1714
20170701|2017-05-18 06:00,18,2.491,2.496,2.4895,2.495,1113
20170701|2017-05-18 06:30,18,2.495,2.4985,2.492,2.494,1210
20170701|2017-05-18 07:00,18,2.494,2.4945,2.4845,2.489,4202
20170701|2017-05-18 07:30,18,2.4885,2.4955,2.4885,2.495,2303
20170701|2017-05-18 08:00,18,2.495,2.5125,2.4945,2.5125,6603
20170701|2017-05-18 08:30,18,2.513,2.517,2.5085,2.511,4892
20170701|2017-05-18 09:00,18,2.5115,2.535,2.5105,2.5325,9715
20170701|2017-05-18 09:30,18,2.532,2.538,2.528,2.53,5287
20170701|2017-05-18 10:00,18,2.53,2.539,2.5285,2.5325,3750
20170701|2017-05-18 10:30,18,2.532,2.5345,2.528,2.5305,2290
20170701|2017-05-18 11:00,18,2.531,2.5355,2.529,2.535,1242
20170701|2017-05-18 11:30,18,2.535,2.5375,2.5295,2.5315,2084
20170701|2017-05-18 12:00,18,2.532,2.5335,2.5285,2.5285,747
20170701|2017-05-18 12:30,18,2.5285,2.5315,2.528,2.531,995
20170701|2017-05-18 13:00,18,2.531,2.535,2.5305,2.532,544
20170701|2017-05-18 13:30,18,2.5325,2.5345,2.532,2.5325,205
20170701|2017-05-18 14:00,18,2.5325,2.5335,2.5315,2.532,108
20170701|2017-05-18 14:30,18,2.532,2.5325,2.531,2.531,283
20170701|2017-05-18 15:00,18,2.5315,2.533,2.531,2.5315,148
20170701|2017-05-18 15:30,18,2.5315,2.533,2.5305,2.5315,159
20170701|2017-05-18 17:00,19,2.535,2.5355,2.5295,2.5305,169
20170701|2017-05-18 17:30,19,2.53,2.532,2.529,2.531,57
20170701|2017-05-18 18:00,19,2.531,2.534,2.53,2.5325,240
20170701|2017-05-18 18:30,19,2.5315,2.5345,2.5315,2.5335,116
20170701|2017-05-18 19:00,19,2.5335,2.5365,2.5305,2.5305,276
20170701|2017-05-18 19:30,19,2.5305,2.5335,2.5305,2.5325,152
20170701|2017-05-18 20:00,19,2.533,2.538,2.5285,2.534,1590
20170701|2017-05-18 20:30,19,2.5335,2.537,2.5325,2.536,966
20170701|2017-05-18 21:00,19,2.536,2.537,2.534,2.5345,491
20170701|2017-05-18 21:30,19,2.535,2.5405,2.5305,2.5325,1545
20170701|2017-05-18 22:00,19,2.532,2.5355,2.531,2.534,503
20170701|2017-05-18 22:30,19,2.5345,2.537,2.533,2.5355,675
20170701|2017-05-18 23:00,19,2.5355,2.5375,2.5355,2.537,210
20170701|2017-05-18 23:30,19,2.537,2.54,2.537,2.5395,445
20170701|2017-05-19 00:00,19,2.5395,2.5395,2.5345,2.538,626
20170701|2017-05-19 00:30,19,2.5375,2.547,2.5355,2.5425,1519
20170701|2017-05-19 01:00,19,2.5425,2.5425,2.5335,2.535,1412
20170701|2017-05-19 01:30,19,2.5355,2.539,2.533,2.5365,998
20170701|2017-05-19 02:00,19,2.5365,2.5455,2.534,2.5435,1247
20170701|2017-05-19 02:30,19,2.5435,2.5495,2.5435,2.5475,1094
20170701|2017-05-19 03:00,19,2.5475,2.5515,2.544,2.546,1834
20170701|2017-05-19 03:30,19,2.546,2.5515,2.5455,2.549,1019
20170701|2017-05-19 04:00,19,2.549,2.554,2.549,2.553,882
20170701|2017-05-19 04:30,19,2.553,2.554,2.548,2.5495,445
20170701|2017-05-19 05:00,19,2.5495,2.5505,2.5465,2.55,700
20170701|2017-05-19 05:30,19,2.5495,2.551,2.548,2.549,428
20170701|2017-05-19 06:00,19,2.5495,2.5505,2.5475,2.55,341
20170701|2017-05-19 06:30,19,2.55,2.553,2.5475,2.551,1166
20170701|2017-05-19 07:00,19,2.551,2.562,2.5505,2.5595,6677
20170701|2017-05-19 07:30,19,2.559,2.5675,2.558,2.559,4891
20170701|2017-05-19 08:00,19,2.5595,2.569,2.553,2.5665,6748
20170701|2017-05-19 08:30,19,2.567,2.5755,2.564,2.5745,6922
20170701|2017-05-19 09:00,19,2.574,2.584,2.569,2.5735,8441
20170701|2017-05-19 09:30,19,2.573,2.5775,2.5705,2.5765,3295
20170701|2017-05-19 10:00,19,2.5765,2.583,2.5745,2.5755,4085
20170701|2017-05-19 10:30,19,2.5755,2.5795,2.5725,2.5795,2680
20170701|2017-05-19 11:00,19,2.5795,2.5825,2.5775,2.578,1995
20170701|2017-05-19 11:30,19,2.578,2.5865,2.5775,2.582,4324
20170701|2017-05-19 12:00,19,2.5815,2.5825,2.578,2.581,1384
20170701|2017-05-19 12:30,19,2.5805,2.582,2.5795,2.582,609
20170701|2017-05-19 13:00,19,2.582,2.585,2.5805,2.5845,487
20170701|2017-05-19 13:30,19,2.5845,2.586,2.584,2.5855,366
20170701|2017-05-19 14:00,19,2.585,2.5855,2.5825,2.5825,365
20170701|2017-05-19 14:30,19,2.5825,2.587,2.582,2.5865,474
20170701|2017-05-19 15:00,19,2.587,2.588,2.5855,2.587,279
20170701|2017-05-19 15:30,19,2.5865,2.5905,2.5865,2.5885,343
20170701|2017-05-21 17:00,22,2.587,2.588,2.5815,2.5815,700
20170701|2017-05-21 17:30,22,2.582,2.584,2.578,2.5805,333
20170701|2017-05-21 18:00,22,2.5805,2.583,2.5795,2.5805,137
20170701|2017-05-21 18:30,22,2.5805,2.582,2.579,2.5795,195
20170701|2017-05-21 19:00,22,2.58,2.58,2.576,2.579,798
20170701|2017-05-21 19:30,22,2.579,2.579,2.575,2.5755,683
20170701|2017-05-21 20:00,22,2.5755,2.5815,2.5725,2.5785,3330
20170701|2017-05-21 20:30,22,2.578,2.5795,2.575,2.579,1135
20170701|2017-05-21 21:00,22,2.5795,2.58,2.575,2.577,463
20170701|2017-05-21 21:30,22,2.5765,2.578,2.568,2.5685,1602
20170701|2017-05-21 22:00,22,2.568,2.572,2.566,2.571,1580
20170701|2017-05-21 22:30,22,2.571,2.574,2.571,2.573,183
20170701|2017-05-21 23:00,22,2.5725,2.5735,2.572,2.573,111
20170701|2017-05-21 23:30,22,2.573,2.5755,2.572,2.5725,555
20170701|2017-05-22 00:00,22,2.5725,2.574,2.572,2.573,294
20170701|2017-05-22 00:30,22,2.5735,2.5745,2.569,2.573,1183
20170701|2017-05-22 01:00,22,2.5735,2.577,2.5725,2.5725,1545
20170701|2017-05-22 01:30,22,2.573,2.576,2.5695,2.5715,1106
20170701|2017-05-22 02:00,22,2.5715,2.5775,2.5705,2.5775,588
20170701|2017-05-22 02:30,22,2.5775,2.5795,2.5735,2.5755,1072
20170701|2017-05-22 03:00,22,2.5755,2.5835,2.5755,2.5805,1801
20170701|2017-05-22 03:30,22,2.581,2.582,2.578,2.581,430
20170701|2017-05-22 04:00,22,2.581,2.5845,2.5805,2.5805,783
20170701|2017-05-22 04:30,22,2.581,2.5825,2.579,2.5795,611
20170701|2017-05-22 05:00,22,2.58,2.583,2.5785,2.5825,310
20170701|2017-05-22 05:30,22,2.583,2.587,2.583,2.5865,544
20170701|2017-05-22 06:00,22,2.5865,2.5885,2.584,2.5845,570
20170701|2017-05-22 06:30,22,2.5845,2.587,2.583,2.586,897
20170701|2017-05-22 07:00,22,2.586,2.592,2.584,2.585,2483
20170701|2017-05-22 07:30,22,2.585,2.5875,2.5845,2.5855,1144
20170701|2017-05-22 08:00,22,2.5855,2.586,2.578,2.582,4435
20170701|2017-05-22 08:30,22,2.582,2.591,2.5815,2.5845,3528
20170701|2017-05-22 09:00,22,2.5845,2.5905,2.582,2.5875,3371
20170701|2017-05-22 09:30,22,2.588,2.5955,2.5875,2.594,4023
20170701|2017-05-22 10:00,22,2.5945,2.5945,2.5855,2.5895,2542
20170701|2017-05-22 10:30,22,2.5895,2.5905,2.5865,2.5895,1789
20170701|2017-05-22 11:00,22,2.589,2.5905,2.5885,2.59,1304
20170701|2017-05-22 11:30,22,2.59,2.5965,2.59,2.5955,4372
20170701|2017-05-22 12:00,22,2.5955,2.5975,2.5955,2.597,903
20170701|2017-05-22 12:30,22,2.5975,2.598,2.5955,2.5975,1157
20170701|2017-05-22 13:00,22,2.5975,2.598,2.597,2.5975,314
20170701|2017-05-22 13:30,22,2.5975,2.6015,2.5975,2.601,596
20170701|2017-05-22 14:00,22,2.6005,2.601,2.599,2.6005,289
20170701|2017-05-22 14:30,22,2.601,2.6035,2.6,2.6005,326
20170701|2017-05-22 15:00,22,2.601,2.603,2.6005,2.6025,171
20170701|2017-05-22 15:30,22,2.603,2.6045,2.6025,2.603,390
20170701|2017-05-22 17:00,23,2.6015,2.6015,2.5985,2.5995,406
20170701|2017-05-22 17:30,23,2.599,2.601,2.598,2.6005,192
20170701|2017-05-22 18:00,23,2.6005,2.601,2.594,2.5955,333
20170701|2017-05-22 18:30,23,2.595,2.597,2.5945,2.5945,192
20170701|2017-05-22 19:00,23,2.5945,2.596,2.593,2.596,392
20170701|2017-05-22 19:30,23,2.596,2.5965,2.5925,2.593,419
20170701|2017-05-22 20:00,23,2.593,2.595,2.587,2.5925,2283
20170701|2017-05-22 20:30,23,2.592,2.5945,2.583,2.5835,2118
20170701|2017-05-22 21:00,23,2.584,2.5875,2.5835,2.5865,800
20170701|2017-05-22 21:30,23,2.5865,2.587,2.584,2.587,847
20170701|2017-05-22 22:00,23,2.587,2.5885,2.585,2.5855,752
20170701|2017-05-22 22:30,23,2.5855,2.5865,2.585,2.5855,85
20170701|2017-05-22 23:00,23,2.5855,2.586,2.5845,2.585,160
20170701|2017-05-22 23:30,23,2.585,2.5875,2.5845,2.5875,131
20170701|2017-05-23 00:00,23,2.5875,2.5875,2.5815,2.5825,476
20170701|2017-05-23 00:30,23,2.5825,2.583,2.5765,2.5765,1744
20170701|2017-05-23 01:00,23,2.577,2.584,2.577,2.58,1605
20170701|2017-05-23 01:30,23,2.5795,2.581,2.5735,2.5745,2356
20170701|2017-05-23 02:00,23,2.5745,2.5805,2.5735,2.5795,2059
20170701|2017-05-23 02:30,23,2.579,2.5835,2.5775,2.58,931
20170701|2017-05-23 03:00,23,2.58,2.5835,2.5765,2.5825,628
20170701|2017-05-23 03:30,23,2.5825,2.585,2.5805,2.581,604
20170701|2017-05-23 04:00,23,2.581,2.585,2.58,2.5825,336
20170701|2017-05-23 04:30,23,2.5825,2.5845,2.579,2.579,557
20170701|2017-05-23 05:00,23,2.579,2.5815,2.577,2.579,676
20170701|2017-05-23 05:30,23,2.579,2.5825,2.579,2.5805,598
20170701|2017-05-23 06:00,23,2.5805,2.585,2.5805,2.583,837
20170701|2017-05-23 06:30,23,2.5825,2.585,2.5805,2.5835,1091
20170701|2017-05-23 07:00,23,2.583,2.5875,2.5815,2.586,2192
20170701|2017-05-23 07:30,23,2.5855,2.586,2.5835,2.585,1117
20170701|2017-05-23 08:00,23,2.585,2.588,2.5805,2.586,3230
20170701|2017-05-23 08:30,23,2.586,2.59,2.5855,2.589,2949
20170701|2017-05-23 09:00,23,2.5885,2.592,2.5865,2.5895,3338
20170701|2017-05-23 09:30,23,2.5895,2.593,2.587,2.59,2665
20170701|2017-05-23 10:00,23,2.59,2.594,2.5885,2.592,3119
20170701|2017-05-23 10:30,23,2.5925,2.594,2.5905,2.5935,1734
20170701|2017-05-23 11:00,23,2.594,2.5965,2.593,2.5945,1783
20170701|2017-05-23 11:30,23,2.5945,2.597,2.594,2.5955,2123
20170701|2017-05-23 12:00,23,2.596,2.5975,2.595,2.5975,1167
20170701|2017-05-23 12:30,23,2.597,2.5985,2.5965,2.5975,1000
20170701|2017-05-23 13:00,23,2.598,2.599,2.5965,2.5985,367
20170701|2017-05-23 13:30,23,2.5985,2.599,2.5975,2.5985,172
20170701|2017-05-23 14:00,23,2.599,2.599,2.597,2.5975,245
20170701|2017-05-23 14:30,23,2.5975,2.598,2.5945,2.5975,353
20170701|2017-05-23 15:00,23,2.598,2.5985,2.597,2.598,203
20170701|2017-05-23 15:30,23,2.5985,2.601,2.598,2.599,362
20170701|2017-05-23 17:00,24,2.6005,2.6005,2.593,2.594,456
20170701|2017-05-23 17:30,24,2.5945,2.5945,2.59,2.5915,400
20170701|2017-05-23 18:00,24,2.591,2.592,2.589,2.591,376
20170701|2017-05-23 18:30,24,2.5905,2.5925,2.589,2.592,187
20170701|2017-05-23 19:00,24,2.592,2.5925,2.589,2.591,506
20170701|2017-05-23 19:30,24,2.591,2.5925,2.5885,2.5895,634
20170701|2017-05-23 20:00,24,2.589,2.5915,2.584,2.584,1726
20170701|2017-05-23 20:30,24,2.5835,2.585,2.5805,2.5815,1488
20170701|2017-05-23 21:00,24,2.5815,2.582,2.572,2.5755,2898
20170701|2017-05-23 21:30,24,2.5755,2.5805,2.575,2.5785,1943
20170701|2017-05-23 22:00,24,2.578,2.5785,2.572,2.5745,1875
20170701|2017-05-23 22:30,24,2.5745,2.575,2.571,2.572,740
20170701|2017-05-23 23:00,24,2.572,2.572,2.5685,2.569,1064
20170701|2017-05-23 23:30,24,2.5695,2.5695,2.5675,2.569,722
20170701|2017-05-24 00:00,24,2.5695,2.5695,2.567,2.567,1290
20170701|2017-05-24 00:30,24,2.5665,2.5695,2.5555,2.5675,5092
20170701|2017-05-24 01:00,24,2.568,2.5725,2.567,2.57,1599
20170701|2017-05-24 01:30,24,2.57,2.5755,2.5685,2.57,1856
20170701|2017-05-24 02:00,24,2.57,2.5935,2.5585,2.5715,8644
20170701|2017-05-24 02:30,24,2.572,2.5805,2.556,2.578,6623
20170701|2017-05-24 03:00,24,2.5785,2.581,2.5735,2.576,1373
20170701|2017-05-24 03:30,24,2.5755,2.5765,2.5735,2.5755,357
20170701|2017-05-24 04:00,24,2.575,2.5785,2.5745,2.578,318
20170701|2017-05-24 04:30,24,2.578,2.579,2.5765,2.5775,326
20170701|2017-05-24 05:00,24,2.577,2.5785,2.576,2.5775,302
20170701|2017-05-24 05:30,24,2.577,2.578,2.5765,2.577,306
20170701|2017-05-24 06:00,24,2.577,2.5795,2.5755,2.579,566
20170701|2017-05-24 06:30,24,2.579,2.5795,2.572,2.5735,1018
20170701|2017-05-24 07:00,24,2.574,2.582,2.5735,2.582,1942
20170701|2017-05-24 07:30,24,2.5815,2.585,2.581,2.5835,1968
20170701|2017-05-24 08:00,24,2.5835,2.5855,2.5745,2.5795,3598
20170701|2017-05-24 08:30,24,2.5795,2.5885,2.579,2.586,4370
20170701|2017-05-24 09:00,24,2.586,2.588,2.584,2.5845,2427
20170701|2017-05-24 09:30,24,2.585,2.587,2.575,2.5755,3717
20170701|2017-05-24 10:00,24,2.5755,2.577,2.5725,2.5755,2632
20170701|2017-05-24 10:30,24,2.5755,2.578,2.5745,2.5775,1584
20170701|2017-05-24 11:00,24,2.577,2.5825,2.577,2.581,2028
20170701|2017-05-24 11:30,24,2.5805,2.5845,2.5795,2.583,2886
20170701|2017-05-24 12:00,24,2.583,2.585,2.582,2.585,1205
20170701|2017-05-24 12:30,24,2.585,2.588,2.585,2.588,1335
20170701|2017-05-24 13:00,24,2.5885,2.592,2.5855,2.5895,977
20170701|2017-05-24 13:30,24,2.5895,2.5895,2.588,2.5885,182
20170701|2017-05-24 14:00,24,2.5885,2.5885,2.5875,2.588,243
20170701|2017-05-24 14:30,24,2.5885,2.591,2.588,2.5905,319
20170701|2017-05-24 15:00,24,2.5905,2.5905,2.5875,2.5885,150
20170701|2017-05-24 15:30,24,2.589,2.591,2.589,2.5905,350
20170701|2017-05-24 17:00,25,2.589,2.59,2.5805,2.584,541
20170701|2017-05-24 17:30,25,2.584,2.5845,2.5775,2.581,332
20170701|2017-05-24 18:00,25,2.581,2.582,2.5775,2.579,357
20170701|2017-05-24 18:30,25,2.579,2.58,2.5765,2.578,470
20170701|2017-05-24 19:00,25,2.5785,2.58,2.5765,2.5785,629
20170701|2017-05-24 19:30,25,2.5785,2.5795,2.578,2.5795,256
20170701|2017-05-24 20:00,25,2.5795,2.5835,2.578,2.5825,1744
20170701|2017-05-24 20:30,25,2.583,2.5835,2.58,2.582,826
20170701|2017-05-24 21:00,25,2.582,2.585,2.5805,2.584,905
20170701|2017-05-24 21:30,25,2.5835,2.5835,2.5795,2.5815,664
20170701|2017-05-24 22:00,25,2.582,2.585,2.581,2.584,792
20170701|2017-05-24 22:30,25,2.584,2.5845,2.583,2.5835,137
20170701|2017-05-24 23:00,25,2.5835,2.584,2.5825,2.5825,129
20170701|2017-05-24 23:30,25,2.5825,2.584,2.582,2.582,152
20170701|2017-05-25 00:00,25,2.582,2.584,2.582,2.584,255
20170701|2017-05-25 00:30,25,2.584,2.5935,2.584,2.5925,2162
20170701|2017-05-25 01:00,25,2.592,2.592,2.5865,2.591,1461
20170701|2017-05-25 01:30,25,2.5905,2.5915,2.584,2.589,1640
20170701|2017-05-25 02:00,25,2.5895,2.5905,2.5865,2.5875,357
20170701|2017-05-25 02:30,25,2.587,2.589,2.58,2.582,744
20170701|2017-05-25 03:00,25,2.5825,2.5845,2.578,2.5785,1112
20170701|2017-05-25 03:30,25,2.5785,2.5815,2.5725,2.5735,2033
20170701|2017-05-25 04:00,25,2.5735,2.577,2.5735,2.577,741
20170701|2017-05-25 04:30,25,2.577,2.5775,2.5755,2.576,310
20170701|2017-05-25 05:00,25,2.5765,2.5775,2.576,2.5765,334
20170701|2017-05-25 05:30,25,2.5765,2.578,2.576,2.577,369
20170701|2017-05-25 06:00,25,2.5765,2.5815,2.5765,2.58,712
20170701|2017-05-25 06:30,25,2.5795,2.582,2.5775,2.581,749
20170701|2017-05-25 07:00,25,2.5805,2.586,2.5805,2.585,1401
20170701|2017-05-25 07:30,25,2.585,2.5865,2.58,2.5815,1213
20170701|2017-05-25 08:00,25,2.582,2.6095,2.582,2.609,8124
20170701|2017-05-25 08:30,25,2.609,2.6195,2.6085,2.611,12334
20170701|2017-05-25 09:00,25,2.611,2.611,2.598,2.605,6455
20170701|2017-05-25 09:30,25,2.6045,2.609,2.603,2.605,3208
20170701|2017-05-25 10:00,25,2.6045,2.609,2.601,2.606,3093
20170701|2017-05-25 10:30,25,2.606,2.606,2.591,2.5975,4354
20170701|2017-05-25 11:00,25,2.5975,2.601,2.596,2.5965,2756
20170701|2017-05-25 11:30,25,2.5965,2.6,2.596,2.597,3454
20170701|2017-05-25 12:00,25,2.597,2.5995,2.5955,2.5975,1080
20170701|2017-05-25 12:30,25,2.5975,2.6,2.5965,2.599,490
20170701|2017-05-25 13:00,25,2.5995,2.6,2.596,2.597,464
20170701|2017-05-25 13:30,25,2.597,2.5975,2.594,2.5945,265
20170701|2017-05-25 14:00,25,2.595,2.5975,2.594,2.5965,362
20170701|2017-05-25 14:30,25,2.5965,2.597,2.595,2.596,275
20170701|2017-05-25 15:00,25,2.596,2.597,2.595,2.5955,162
20170701|2017-05-25 15:30,25,2.5955,2.5965,2.592,2.5925,310
20170701|2017-05-25 17:00,26,2.5945,2.5955,2.591,2.5925,196
20170701|2017-05-25 17:30,26,2.5925,2.595,2.592,2.5945,126
20170701|2017-05-25 18:00,26,2.5945,2.595,2.593,2.594,137
20170701|2017-05-25 18:30,26,2.594,2.5965,2.5925,2.5965,172
20170701|2017-05-25 19:00,26,2.596,2.5965,2.5885,2.589,610
20170701|2017-05-25 19:30,26,2.5885,2.59,2.5865,2.589,951
20170701|2017-05-25 20:00,26,2.5895,2.595,2.5875,2.592,2373
20170701|2017-05-25 20:30,26,2.592,2.595,2.591,2.5915,899
20170701|2017-05-25 21:00,26,2.591,2.592,2.5865,2.588,876
20170701|2017-05-25 21:30,26,2.588,2.592,2.5875,2.59,851
20170701|2017-05-25 22:00,26,2.59,2.594,2.5885,2.5925,1264
20170701|2017-05-25 22:30,26,2.593,2.5955,2.592,2.593,561
20170701|2017-05-25 23:00,26,2.5925,2.5955,2.5915,2.593,597
20170701|2017-05-25 23:30,26,2.5925,2.595,2.592,2.595,266
20170701|2017-05-26 00:00,26,2.5945,2.5955,2.594,2.5945,304
20170701|2017-05-26 00:30,26,2.5945,2.5955,2.5915,2.5945,1063
20170701|2017-05-26 01:00,26,2.5945,2.598,2.593,2.595,995
20170701|2017-05-26 01:30,26,2.595,2.6005,2.594,2.597,1354
20170701|2017-05-26 02:00,26,2.597,2.6055,2.597,2.605,1169
20170701|2017-05-26 02:30,26,2.6045,2.6045,2.599,2.5995,598
20170701|2017-05-26 03:00,26,2.5995,2.6005,2.5955,2.5955,505
20170701|2017-05-26 03:30,26,2.5955,2.596,2.587,2.59,1192
20170701|2017-05-26 04:00,26,2.59,2.593,2.5885,2.593,597
20170701|2017-05-26 04:30,26,2.593,2.5935,2.5885,2.5885,412
20170701|2017-05-26 05:00,26,2.589,2.593,2.5885,2.5925,470
20170701|2017-05-26 05:30,26,2.592,2.593,2.582,2.5835,1042
20170701|2017-05-26 06:00,26,2.584,2.585,2.5785,2.585,1897
20170701|2017-05-26 06:30,26,2.585,2.5865,2.5625,2.565,2668
20170701|2017-05-26 07:00,26,2.565,2.569,2.5535,2.564,6931
20170701|2017-05-26 07:30,26,2.564,2.57,2.5605,2.561,2295
20170701|2017-05-26 08:00,26,2.5605,2.568,2.56,2.564,2219
20170701|2017-05-26 08:30,26,2.5645,2.575,2.562,2.5715,2342
20170701|2017-05-26 09:00,26,2.572,2.578,2.5705,2.5755,1604
20170701|2017-05-26 09:30,26,2.5755,2.5755,2.566,2.572,1815
20170701|2017-05-26 10:00,26,2.572,2.5745,2.57,2.572,914
20170701|2017-05-26 10:30,26,2.572,2.572,2.566,2.568,1161
20170701|2017-05-26 11:00,26,2.568,2.573,2.568,2.569,1297
20170701|2017-05-26 11:30,26,2.569,2.569,2.562,2.5675,2449
20170701|2017-05-26 12:00,26,2.5675,2.5685,2.566,2.5685,702
20170701|2017-05-26 12:30,26,2.5685,2.5695,2.567,2.5695,482
20170701|2017-05-26 13:00,26,2.569,2.57,2.5675,2.568,250
20170701|2017-05-26 13:30,26,2.5685,2.569,2.5675,2.568,120
20170701|2017-05-26 14:00,26,2.5675,2.569,2.567,2.5685,100
20170701|2017-05-26 14:30,26,2.5685,2.5685,2.565,2.5655,206
20170701|2017-05-26 15:00,26,2.566,2.567,2.5645,2.5645,100
20170701|2017-05-26 15:30,26,2.5645,2.5685,2.564,2.5685,181
20170701|2017-05-28 17:00,30,2.568,2.5745,2.563,2.5725,235
20170701|2017-05-28 17:30,30,2.5725,2.5735,2.5705,2.5735,32
20170701|2017-05-28 18:00,30,2.573,2.5755,2.5715,2.572,82
20170701|2017-05-28 18:30,30,2.572,2.574,2.571,2.571,63
20170701|2017-05-28 19:00,30,2.571,2.572,2.569,2.57,97
20170701|2017-05-28 19:30,30,2.5705,2.571,2.5685,2.5705,114
20170701|2017-05-28 20:00,30,2.57,2.57,2.568,2.568,71
20170701|2017-05-28 20:30,30,2.5685,2.5695,2.5675,2.5675,74
20170701|2017-05-28 21:00,30,2.5675,2.5695,2.567,2.5685,49
20170701|2017-05-28 21:30,30,2.569,2.569,2.568,2.5685,20
20170701|2017-05-28 22:00,30,2.5685,2.569,2.5685,2.5685,34
20170701|2017-05-28 22:30,30,2.5685,2.5685,2.5565,2.557,421
20170701|2017-05-28 23:00,30,2.557,2.56,2.5565,2.56,197
20170701|2017-05-28 23:30,30,2.56,2.56,2.5565,2.5575,140
20170701|2017-05-29 00:00,30,2.5575,2.558,2.556,2.557,179
20170701|2017-05-29 00:30,30,2.557,2.5585,2.557,2.558,98
20170701|2017-05-29 01:00,30,2.558,2.56,2.5575,2.56,185
20170701|2017-05-29 01:30,30,2.56,2.5625,2.559,2.5595,204
20170701|2017-05-29 02:00,30,2.559,2.559,2.555,2.5555,545
20170701|2017-05-29 02:30,30,2.5555,2.5575,2.5555,2.5575,85
20170701|2017-05-29 03:00,30,2.5575,2.561,2.5575,2.5605,249
20170701|2017-05-29 03:30,30,2.561,2.563,2.56,2.5615,204
20170701|2017-05-29 04:00,30,2.5615,2.565,2.5605,2.5645,226
20170701|2017-05-29 04:30,30,2.565,2.5675,2.5645,2.565,164
20170701|2017-05-29 05:00,30,2.5645,2.567,2.5645,2.5645,103
20170701|2017-05-29 05:30,30,2.5645,2.565,2.563,2.565,55
20170701|2017-05-29 06:00,30,2.5645,2.565,2.564,2.5645,25
20170701|2017-05-29 06:30,30,2.565,2.57,2.565,2.5685,244
20170701|2017-05-29 07:00,30,2.5685,2.5705,2.565,2.567,360
20170701|2017-05-29 07:30,30,2.567,2.568,2.5665,2.567,51
20170701|2017-05-29 08:00,30,2.567,2.567,2.5625,2.564,259
20170701|2017-05-29 08:30,30,2.564,2.565,2.5595,2.5605,315
20170701|2017-05-29 09:00,30,2.5605,2.5635,2.5595,2.562,176
20170701|2017-05-29 09:30,30,2.5615,2.5685,2.561,2.5655,365
20170701|2017-05-29 10:00,30,2.5655,2.567,2.5645,2.5655,159
20170701|2017-05-29 10:30,30,2.566,2.5945,2.566,2.5765,1613
20170701|2017-05-29 11:00,30,2.576,2.577,2.566,2.5695,440
20170701|2017-05-29 11:30,30,2.5695,2.573,2.566,2.57,269
20170701|2017-05-29 17:00,30,2.569,2.572,2.564,2.566,138
20170701|2017-05-29 17:30,30,2.5655,2.567,2.5645,2.566,63
20170701|2017-05-29 18:00,30,2.5665,2.5665,2.562,2.5635,174
20170701|2017-05-29 18:30,30,2.5635,2.566,2.563,2.5645,66
20170701|2017-05-29 19:00,30,2.564,2.564,2.5615,2.5615,175
20170701|2017-05-29 19:30,30,2.561,2.5615,2.5585,2.559,390
20170701|2017-05-29 20:00,30,2.5585,2.56,2.555,2.5565,689
20170701|2017-05-29 20:30,30,2.557,2.559,2.556,2.5575,352
20170701|2017-05-29 21:00,30,2.5575,2.558,2.555,2.5555,306
20170701|2017-05-29 21:30,30,2.555,2.559,2.555,2.557,416
20170701|2017-05-29 22:00,30,2.557,2.557,2.555,2.5555,191
20170701|2017-05-29 22:30,30,2.555,2.5575,2.555,2.5565,138
20170701|2017-05-29 23:00,30,2.557,2.558,2.556,2.557,219
20170701|2017-05-29 23:30,30,2.557,2.558,2.5565,2.5565,228
20170701|2017-05-30 00:00,30,2.5565,2.557,2.556,2.557,157
20170701|2017-05-30 00:30,30,2.557,2.558,2.557,2.558,99
20170701|2017-05-30 01:00,30,2.5575,2.559,2.5565,2.557,439
20170701|2017-05-30 01:30,30,2.5575,2.5575,2.544,2.544,2121
20170701|2017-05-30 02:00,30,2.5445,2.545,2.5405,2.5415,1528
20170701|2017-05-30 02:30,30,2.542,2.5435,2.539,2.541,1005
20170701|2017-05-30 03:00,30,2.5405,2.544,2.5405,2.5425,698
20170701|2017-05-30 03:30,30,2.543,2.547,2.5425,2.5445,783
20170701|2017-05-30 04:00,30,2.544,2.551,2.544,2.55,661
20170701|2017-05-30 04:30,30,2.5495,2.552,2.548,2.5515,485
20170701|2017-05-30 05:00,30,2.5515,2.555,2.55,2.5535,734
20170701|2017-05-30 05:30,30,2.554,2.555,2.55,2.5525,431
20170701|2017-05-30 06:00,30,2.553,2.554,2.5505,2.551,368
20170701|2017-05-30 06:30,30,2.5515,2.5615,2.5485,2.5545,1417
20170701|2017-05-30 07:00,30,2.554,2.5545,2.5455,2.55,1622
20170701|2017-05-30 07:30,30,2.55,2.5595,2.55,2.558,1414
20170701|2017-05-30 08:00,30,2.5575,2.5625,2.556,2.56,1467
20170701|2017-05-30 08:30,30,2.56,2.563,2.5575,2.56,2600
20170701|2017-05-30 09:00,30,2.56,2.564,2.5535,2.562,1990
20170701|2017-05-30 09:30,30,2.5625,2.57,2.5625,2.564,2231
20170701|2017-05-30 10:00,30,2.564,2.566,2.5565,2.562,1491
20170701|2017-05-30 10:30,30,2.562,2.5645,2.561,2.5635,997
20170701|2017-05-30 11:00,30,2.5635,2.5695,2.5625,2.569,1257
20170701|2017-05-30 11:30,30,2.569,2.571,2.5635,2.565,2159
20170701|2017-05-30 12:00,30,2.5645,2.566,2.5625,2.5655,839
20170701|2017-05-30 12:30,30,2.565,2.5685,2.565,2.566,478
20170701|2017-05-30 13:00,30,2.5665,2.568,2.5655,2.568,354
20170701|2017-05-30 13:30,30,2.5675,2.568,2.5665,2.568,146
20170701|2017-05-30 14:00,30,2.5675,2.568,2.5665,2.567,156
20170701|2017-05-30 14:30,30,2.567,2.5685,2.566,2.5675,227
20170701|2017-05-30 15:00,30,2.568,2.5685,2.567,2.5685,151
20170701|2017-05-30 15:30,30,2.569,2.571,2.5685,2.5695,308
20170701|2017-05-30 17:00,31,2.57,2.5725,2.5665,2.567,359
20170701|2017-05-30 17:30,31,2.5665,2.567,2.5645,2.5645,140
20170701|2017-05-30 18:00,31,2.565,2.566,2.5645,2.5655,99
20170701|2017-05-30 18:30,31,2.5655,2.566,2.565,2.5655,75
20170701|2017-05-30 19:00,31,2.566,2.568,2.566,2.567,367
20170701|2017-05-30 19:30,31,2.567,2.569,2.563,2.5685,926
20170701|2017-05-30 20:00,31,2.568,2.5825,2.568,2.577,5780
20170701|2017-05-30 20:30,31,2.577,2.58,2.5725,2.5725,1637
20170701|2017-05-30 21:00,31,2.5725,2.573,2.566,2.5665,1450
20170701|2017-05-30 21:30,31,2.567,2.57,2.564,2.5695,1408
20170701|2017-05-30 22:00,31,2.5695,2.575,2.5685,2.575,1112
20170701|2017-05-30 22:30,31,2.575,2.5755,2.572,2.572,290
20170701|2017-05-30 23:00,31,2.572,2.5725,2.5715,2.572,95
20170701|2017-05-30 23:30,31,2.572,2.5725,2.5705,2.571,186
20170701|2017-05-31 00:00,31,2.571,2.574,2.571,2.573,425
20170701|2017-05-31 00:30,31,2.573,2.5785,2.567,2.5685,2550
20170701|2017-05-31 01:00,31,2.5685,2.575,2.5645,2.567,2307
20170701|2017-05-31 01:30,31,2.566,2.567,2.558,2.559,3305
20170701|2017-05-31 02:00,31,2.5595,2.564,2.5555,2.56,1621
20170701|2017-05-31 02:30,31,2.5605,2.566,2.5585,2.5615,1177
20170701|2017-05-31 03:00,31,2.562,2.564,2.56,2.5635,371
20170701|2017-05-31 03:30,31,2.5635,2.5645,2.558,2.5595,331
20170701|2017-05-31 04:00,31,2.5595,2.5595,2.555,2.557,626
20170701|2017-05-31 04:30,31,2.557,2.5615,2.554,2.5615,864
20170701|2017-05-31 05:00,31,2.561,2.562,2.5585,2.5615,359
20170701|2017-05-31 05:30,31,2.5615,2.562,2.559,2.56,368
20170701|2017-05-31 06:00,31,2.5605,2.562,2.559,2.56,415
20170701|2017-05-31 06:30,31,2.56,2.565,2.556,2.5645,670
20170701|2017-05-31 07:00,31,2.5645,2.565,2.559,2.5635,1378
20170701|2017-05-31 07:30,31,2.5635,2.57,2.56,2.569,2571
20170701|2017-05-31 08:00,31,2.569,2.574,2.5635,2.5645,3856
20170701|2017-05-31 08:30,31,2.564,2.5665,2.558,2.5605,3141
20170701|2017-05-31 09:00,31,2.561,2.566,2.558,2.5635,2800
20170701|2017-05-31 09:30,31,2.564,2.5775,2.563,2.576,4067
20170701|2017-05-31 10:00,31,2.575,2.576,2.57,2.5715,3761
20170701|2017-05-31 10:30,31,2.5715,2.5805,2.5685,2.5795,2669
20170701|2017-05-31 11:00,31,2.5795,2.5875,2.579,2.5835,4148
20170701|2017-05-31 11:30,31,2.5835,2.5855,2.579,2.581,3820
20170701|2017-05-31 12:00,31,2.581,2.5835,2.579,2.5815,1100
20170701|2017-05-31 12:30,31,2.581,2.583,2.581,2.5825,395
20170701|2017-05-31 13:00,31,2.5825,2.584,2.582,2.5835,204
20170701|2017-05-31 13:30,31,2.5835,2.5845,2.582,2.584,241
20170701|2017-05-31 14:00,31,2.5835,2.5845,2.5825,2.583,216
20170701|2017-05-31 14:30,31,2.583,2.5845,2.583,2.584,254
20170701|2017-05-31 15:00,31,2.584,2.585,2.583,2.5835,228
20170701|2017-05-31 15:30,31,2.584,2.5875,2.5835,2.584,507
20170701|2017-05-31 17:00,1,2.584,2.5865,2.5785,2.5795,439
20170701|2017-05-31 17:30,1,2.579,2.582,2.579,2.581,118
20170701|2017-05-31 18:00,1,2.5805,2.5815,2.58,2.5805,131
20170701|2017-05-31 18:30,1,2.5805,2.5835,2.5805,2.5805,131
20170701|2017-05-31 19:00,1,2.5805,2.5835,2.5805,2.581,447
20170701|2017-05-31 19:30,1,2.5815,2.583,2.5795,2.5795,399
20170701|2017-05-31 20:00,1,2.58,2.581,2.5725,2.5785,2348
20170701|2017-05-31 20:30,1,2.5785,2.584,2.573,2.573,2069
20170701|2017-05-31 21:00,1,2.573,2.5785,2.567,2.5745,2491
20170701|2017-05-31 21:30,1,2.575,2.577,2.5725,2.5745,1044
20170701|2017-05-31 22:00,1,2.574,2.576,2.573,2.5745,622
20170701|2017-05-31 22:30,1,2.574,2.575,2.5735,2.5745,94
20170701|2017-05-31 23:00,1,2.574,2.5755,2.574,2.575,88
20170701|2017-05-31 23:30,1,2.575,2.5755,2.5735,2.574,149
20170701|2017-06-01 00:00,1,2.5735,2.5745,2.573,2.5735,109
20170701|2017-06-01 00:30,1,2.5735,2.579,2.5705,2.5775,1611
20170701|2017-06-01 01:00,1,2.5775,2.579,2.5735,2.574,1289
20170701|2017-06-01 01:30,1,2.5735,2.5755,2.572,2.5745,831
20170701|2017-06-01 02:00,1,2.5745,2.5825,2.573,2.581,1266
20170701|2017-06-01 02:30,1,2.5805,2.5825,2.573,2.5755,985
20170701|2017-06-01 03:00,1,2.5755,2.5785,2.5715,2.5755,825
20170701|2017-06-01 03:30,1,2.5755,2.5765,2.573,2.575,486
20170701|2017-06-01 04:00,1,2.5755,2.5765,2.5705,2.571,550
20170701|2017-06-01 04:30,1,2.5705,2.5705,2.564,2.565,1363
20170701|2017-06-01 05:00,1,2.5645,2.5665,2.5615,2.566,777
20170701|2017-06-01 05:30,1,2.566,2.5705,2.566,2.569,558
20170701|2017-06-01 06:00,1,2.5685,2.57,2.565,2.5695,877
20170701|2017-06-01 06:30,1,2.5695,2.5735,2.566,2.568,1568
20170701|2017-06-01 07:00,1,2.568,2.576,2.567,2.574,2366
20170701|2017-06-01 07:30,1,2.574,2.581,2.573,2.58,1792
20170701|2017-06-01 08:00,1,2.58,2.585,2.5755,2.5845,3452
20170701|2017-06-01 08:30,1,2.585,2.5925,2.581,2.5835,5337
20170701|2017-06-01 09:00,1,2.584,2.5915,2.58,2.5895,4113
20170701|2017-06-01 09:30,1,2.59,2.596,2.5855,2.589,4249
20170701|2017-06-01 10:00,1,2.589,2.5935,2.584,2.591,3562
20170701|2017-06-01 10:30,1,2.591,2.5935,2.5865,2.59,3950
20170701|2017-06-01 11:00,1,2.59,2.592,2.5895,2.591,1976
20170701|2017-06-01 11:30,1,2.591,2.591,2.585,2.588,2620
20170701|2017-06-01 12:00,1,2.588,2.589,2.586,2.5865,1154
20170701|2017-06-01 12:30,1,2.5865,2.587,2.585,2.587,408
20170701|2017-06-01 13:00,1,2.587,2.5875,2.585,2.5855,230
20170701|2017-06-01 13:30,1,2.586,2.587,2.5825,2.5855,374
20170701|2017-06-01 14:00,1,2.5855,2.5855,2.5845,2.585,100
20170701|2017-06-01 14:30,1,2.5855,2.587,2.584,2.5865,267
20170701|2017-06-01 15:00,1,2.5865,2.587,2.585,2.5865,73
20170701|2017-06-01 15:30,1,2.5865,2.5865,2.584,2.584,230
20170701|2017-06-01 17:00,2,2.5845,2.585,2.578,2.58,566
20170701|2017-06-01 17:30,2,2.58,2.5825,2.5795,2.581,199
20170701|2017-06-01 18:00,2,2.581,2.582,2.575,2.578,363
20170701|2017-06-01 18:30,2,2.5775,2.5795,2.5765,2.579,145
20170701|2017-06-01 19:00,2,2.5795,2.58,2.573,2.5735,1379
20170701|2017-06-01 19:30,2,2.5735,2.5765,2.573,2.576,502
20170701|2017-06-01 20:00,2,2.576,2.579,2.57,2.571,3345
20170701|2017-06-01 20:30,2,2.571,2.5785,2.571,2.5745,1102
20170701|2017-06-01 21:00,2,2.5745,2.5755,2.573,2.5745,365
20170701|2017-06-01 21:30,2,2.5745,2.5745,2.567,2.569,1688
20170701|2017-06-01 22:00,2,2.569,2.574,2.5685,2.5735,946
20170701|2017-06-01 22:30,2,2.5735,2.5765,2.573,2.575,375
20170701|2017-06-01 23:00,2,2.5745,2.5755,2.5735,2.575,168
20170701|2017-06-01 23:30,2,2.5755,2.578,2.5755,2.5755,242
20170701|2017-06-02 00:00,2,2.5755,2.576,2.5745,2.575,253
20170701|2017-06-02 00:30,2,2.575,2.575,2.572,2.5735,1168
20170701|2017-06-02 01:00,2,2.573,2.573,2.569,2.572,1049
20170701|2017-06-02 01:30,2,2.572,2.572,2.5685,2.571,1126
20170701|2017-06-02 02:00,2,2.571,2.5715,2.553,2.5555,4091
20170701|2017-06-02 02:30,2,2.556,2.56,2.55,2.5505,3090
20170701|2017-06-02 03:00,2,2.5505,2.553,2.5395,2.545,3860
20170701|2017-06-02 03:30,2,2.545,2.5505,2.543,2.544,1130
20170701|2017-06-02 04:00,2,2.544,2.546,2.541,2.5455,1435
20170701|2017-06-02 04:30,2,2.5455,2.5465,2.544,2.5465,610
20170701|2017-06-02 05:00,2,2.5465,2.5465,2.5415,2.5425,1247
20170701|2017-06-02 05:30,2,2.5425,2.5455,2.541,2.5425,794
20170701|2017-06-02 06:00,2,2.5425,2.5435,2.528,2.534,3027
20170701|2017-06-02 06:30,2,2.534,2.536,2.526,2.5325,2148
20170701|2017-06-02 07:00,2,2.533,2.535,2.527,2.53,4287
20170701|2017-06-02 07:30,2,2.53,2.54,2.529,2.537,4625
20170701|2017-06-02 08:00,2,2.537,2.5555,2.537,2.5535,7771
20170701|2017-06-02 08:30,2,2.5535,2.564,2.551,2.562,5666
20170701|2017-06-02 09:00,2,2.562,2.575,2.5595,2.572,7634
20170701|2017-06-02 09:30,2,2.572,2.574,2.5665,2.573,3277
20170701|2017-06-02 10:00,2,2.573,2.5815,2.571,2.581,3981
20170701|2017-06-02 10:30,2,2.5815,2.5815,2.5705,2.575,3037
20170701|2017-06-02 11:00,2,2.5745,2.5785,2.5725,2.578,1388
20170701|2017-06-02 11:30,2,2.578,2.5785,2.5735,2.5745,2412
20170701|2017-06-02 12:00,2,2.575,2.5785,2.5745,2.5785,803
20170701|2017-06-02 12:30,2,2.578,2.5815,2.578,2.5785,629
20170701|2017-06-02 13:00,2,2.5785,2.5785,2.574,2.5755,369
20170701|2017-06-02 13:30,2,2.5755,2.5765,2.575,2.576,94
20170701|2017-06-02 14:00,2,2.576,2.5765,2.5745,2.5755,132
20170701|2017-06-02 14:30,2,2.576,2.576,2.5745,2.575,195
20170701|2017-06-02 15:00,2,2.575,2.5765,2.5745,2.5765,68
20170701|2017-06-02 15:30,2,2.5765,2.58,2.573,2.5765,501
20170701|2017-06-04 18:00,5,2.566,2.5665,2.5655,2.5655,40
20170701|2017-06-04 18:30,5,2.566,2.5695,2.565,2.5675,255
20170701|2017-06-04 19:00,5,2.5675,2.5695,2.5665,2.5675,355
20170701|2017-06-04 19:30,5,2.5675,2.5695,2.5675,2.569,124
20170701|2017-06-04 20:00,5,2.5685,2.5725,2.565,2.567,1983
20170701|2017-06-04 20:30,5,2.5665,2.5675,2.5645,2.567,710
20170701|2017-06-04 21:00,5,2.567,2.5695,2.5645,2.5655,867
20170701|2017-06-04 21:30,5,2.566,2.567,2.563,2.5665,994
20170701|2017-06-04 22:00,5,2.5665,2.5685,2.5655,2.5665,389
20170701|2017-06-04 22:30,5,2.566,2.5675,2.564,2.5645,220
20170701|2017-06-04 23:00,5,2.5645,2.565,2.563,2.5635,223
20170701|2017-06-04 23:30,5,2.5635,2.565,2.5615,2.5615,625
20170701|2017-06-05 00:00,5,2.5615,2.563,2.5605,2.5625,605
20170701|2017-06-05 00:30,5,2.5625,2.57,2.562,2.567,1365
20170701|2017-06-05 01:00,5,2.5675,2.5685,2.564,2.566,901
20170701|2017-06-05 01:30,5,2.5665,2.57,2.5635,2.5655,1239
20170701|2017-06-05 02:00,5,2.5655,2.568,2.5405,2.5435,4154
20170701|2017-06-05 02:30,5,2.5435,2.548,2.5425,2.545,1101
20170701|2017-06-05 03:00,5,2.5445,2.5525,2.543,2.5515,1214
20170701|2017-06-05 03:30,5,2.5515,2.5525,2.5495,2.55,564
20170701|2017-06-05 04:00,5,2.55,2.552,2.549,2.551,443
20170701|2017-06-05 04:30,5,2.551,2.5535,2.547,2.5525,835
20170701|2017-06-05 05:00,5,2.552,2.5525,2.548,2.55,362
20170701|2017-06-05 05:30,5,2.55,2.55,2.545,2.546,567
20170701|2017-06-05 06:00,5,2.5465,2.55,2.545,2.545,549
20170701|2017-06-05 06:30,5,2.545,2.5495,2.545,2.5485,949
20170701|2017-06-05 07:00,5,2.5485,2.559,2.547,2.5565,2764
20170701|2017-06-05 07:30,5,2.556,2.5575,2.554,2.5555,982
20170701|2017-06-05 08:00,5,2.5555,2.564,2.5555,2.5625,3554
20170701|2017-06-05 08:30,5,2.562,2.5645,2.548,2.551,3977
20170701|2017-06-05 09:00,5,2.5505,2.5635,2.5505,2.5635,2706
20170701|2017-06-05 09:30,5,2.563,2.568,2.5605,2.5635,3417
20170701|2017-06-05 10:00,5,2.5635,2.5635,2.5575,2.5585,1641
20170701|2017-06-05 10:30,5,2.559,2.5595,2.5535,2.5545,1949
20170701|2017-06-05 11:00,5,2.5545,2.559,2.5545,2.5585,966
20170701|2017-06-05 11:30,5,2.558,2.5595,2.556,2.5575,2554
20170701|2017-06-05 12:00,5,2.5575,2.563,2.5575,2.5625,770
20170701|2017-06-05 12:30,5,2.5625,2.563,2.561,2.5615,600
20170701|2017-06-05 13:00,5,2.562,2.563,2.56,2.562,465
20170701|2017-06-05 13:30,5,2.562,2.5625,2.561,2.5615,235
20170701|2017-06-05 14:00,5,2.5615,2.5615,2.5605,2.561,116
20170701|2017-06-05 14:30,5,2.561,2.5615,2.5585,2.5585,218
20170701|2017-06-05 15:00,5,2.559,2.56,2.5585,2.5595,105
20170701|2017-06-05 15:30,5,2.56,2.563,2.5595,2.5595,618
20170701|2017-06-05 17:00,6,2.5585,2.5585,2.5555,2.558,345
20170701|2017-06-05 17:30,6,2.5575,2.558,2.557,2.5575,43
20170701|2017-06-05 18:00,6,2.5575,2.5585,2.557,2.5575,87
20170701|2017-06-05 18:30,6,2.557,2.5585,2.556,2.557,108
20170701|2017-06-05 19:00,6,2.557,2.5575,2.5525,2.5545,479
20170701|2017-06-05 19:30,6,2.5545,2.5565,2.5535,2.555,233
20170701|2017-06-05 20:00,6,2.555,2.559,2.5535,2.555,2001
20170701|2017-06-05 20:30,6,2.555,2.556,2.5525,2.5555,699
20170701|2017-06-05 21:00,6,2.555,2.5585,2.555,2.5565,842
20170701|2017-06-05 21:30,6,2.557,2.559,2.557,2.5575,703
20170701|2017-06-05 22:00,6,2.5575,2.561,2.556,2.561,953
20170701|2017-06-05 22:30,6,2.5605,2.5615,2.558,2.559,261
20170701|2017-06-05 23:00,6,2.559,2.5595,2.5585,2.559,40
20170701|2017-06-05 23:30,6,2.559,2.5595,2.5585,2.5595,74
20170701|2017-06-06 00:00,6,2.559,2.5615,2.559,2.561,176
20170701|2017-06-06 00:30,6,2.5615,2.5655,2.557,2.563,1659
20170701|2017-06-06 01:00,6,2.563,2.5645,2.5605,2.561,911
20170701|2017-06-06 01:30,6,2.5605,2.561,2.542,2.543,3892
20170701|2017-06-06 02:00,6,2.543,2.5455,2.5155,2.5225,6880
20170701|2017-06-06 02:30,6,2.5225,2.5275,2.518,2.527,2858
20170701|2017-06-06 03:00,6,2.5265,2.528,2.5195,2.521,1303
20170701|2017-06-06 03:30,6,2.521,2.5265,2.521,2.5245,1114
20170701|2017-06-06 04:00,6,2.524,2.5245,2.5215,2.5225,611
20170701|2017-06-06 04:30,6,2.522,2.524,2.518,2.5215,1091
20170701|2017-06-06 05:00,6,2.5215,2.523,2.519,2.5225,655
20170701|2017-06-06 05:30,6,2.5225,2.523,2.5205,2.5215,410
20170701|2017-06-06 06:00,6,2.5215,2.5215,2.5175,2.5205,1306
20170701|2017-06-06 06:30,6,2.521,2.5275,2.5205,2.525,1500
20170701|2017-06-06 07:00,6,2.525,2.528,2.52,2.5235,2669
20170701|2017-06-06 07:30,6,2.523,2.53,2.5215,2.529,3050
20170701|2017-06-06 08:00,6,2.529,2.533,2.5255,2.529,5492
20170701|2017-06-06 08:30,6,2.529,2.5575,2.527,2.557,11930
20170701|2017-06-06 09:00,6,2.5575,2.5625,2.553,2.56,6077
20170701|2017-06-06 09:30,6,2.5595,2.562,2.5525,2.555,3562
20170701|2017-06-06 10:00,6,2.555,2.556,2.5475,2.5505,3756
20170701|2017-06-06 10:30,6,2.55,2.554,2.5455,2.548,2537
20170701|2017-06-06 11:00,6,2.548,2.553,2.5475,2.548,1190
20170701|2017-06-06 11:30,6,2.5485,2.551,2.546,2.547,2381
20170701|2017-06-06 12:00,6,2.5475,2.5495,2.5455,2.548,927
20170701|2017-06-06 12:30,6,2.548,2.548,2.5465,2.5475,370
20170701|2017-06-06 13:00,6,2.5475,2.5495,2.547,2.549,366
20170701|2017-06-06 13:30,6,2.549,2.551,2.547,2.549,529
20170701|2017-06-06 14:00,6,2.5495,2.5495,2.547,2.547,162
20170701|2017-06-06 14:30,6,2.547,2.551,2.547,2.55,237
20170701|2017-06-06 15:00,6,2.55,2.55,2.548,2.548,83
20170701|2017-06-06 15:30,6,2.548,2.548,2.546,2.547,190
20170701|2017-06-06 16:00,6,2.5475,2.5475,2.5475,2.5475,1
20170701|2017-06-06 17:00,7,2.5475,2.55,2.5445,2.547,187
20170701|2017-06-06 17:30,7,2.5475,2.549,2.547,2.5475,89
20170701|2017-06-06 18:00,7,2.5475,2.5485,2.546,2.546,71
20170701|2017-06-06 18:30,7,2.546,2.5465,2.545,2.546,115
20170701|2017-06-06 19:00,7,2.546,2.549,2.5455,2.5485,186
20170701|2017-06-06 19:30,7,2.5485,2.5505,2.548,2.549,212
20170701|2017-06-06 20:00,7,2.5495,2.5565,2.5495,2.556,2336
20170701|2017-06-06 20:30,7,2.556,2.5585,2.5535,2.5535,1232
20170701|2017-06-06 21:00,7,2.5535,2.556,2.552,2.5555,454
20170701|2017-06-06 21:30,7,2.555,2.5555,2.553,2.554,818
20170701|2017-06-06 22:00,7,2.5535,2.554,2.551,2.5525,748
20170701|2017-06-06 22:30,7,2.5525,2.553,2.5515,2.5515,137
20170701|2017-06-06 23:00,7,2.5515,2.5525,2.551,2.552,128
20170701|2017-06-06 23:30,7,2.552,2.552,2.55,2.551,131
20170701|2017-06-07 00:00,7,2.551,2.552,2.549,2.5495,310
20170701|2017-06-07 00:30,7,2.5495,2.554,2.5485,2.5505,1130
20170701|2017-06-07 01:00,7,2.5505,2.5505,2.538,2.5405,2973
20170701|2017-06-07 01:30,7,2.541,2.543,2.533,2.534,2655
20170701|2017-06-07 02:00,7,2.534,2.541,2.5335,2.539,1548
20170701|2017-06-07 02:30,7,2.539,2.546,2.539,2.544,1350
20170701|2017-06-07 03:00,7,2.544,2.554,2.544,2.548,1253
20170701|2017-06-07 03:30,7,2.548,2.5515,2.5455,2.546,965
20170701|2017-06-07 04:00,7,2.546,2.5505,2.5455,2.5485,554
20170701|2017-06-07 04:30,7,2.5485,2.5485,2.543,2.5435,630
20170701|2017-06-07 05:00,7,2.5435,2.5495,2.543,2.545,894
20170701|2017-06-07 05:30,7,2.545,2.545,2.5375,2.539,1505
20170701|2017-06-07 06:00,7,2.5385,2.543,2.5355,2.543,923
20170701|2017-06-07 06:30,7,2.5425,2.5445,2.5355,2.537,1402
20170701|2017-06-07 07:00,7,2.5365,2.5455,2.536,2.5445,1779
20170701|2017-06-07 07:30,7,2.544,2.545,2.54,2.541,1034
20170701|2017-06-07 08:00,7,2.541,2.546,2.5375,2.545,2971
20170701|2017-06-07 08:30,7,2.545,2.551,2.544,2.5485,3825
20170701|2017-06-07 09:00,7,2.549,2.5495,2.5405,2.5435,2714
20170701|2017-06-07 09:30,7,2.543,2.5445,2.534,2.5425,5857
20170701|2017-06-07 10:00,7,2.5425,2.55,2.5415,2.544,2573
20170701|2017-06-07 10:30,7,2.544,2.5495,2.544,2.5495,2285
20170701|2017-06-07 11:00,7,2.5495,2.5495,2.547,2.548,1325
20170701|2017-06-07 11:30,7,2.548,2.552,2.5475,2.551,2833
20170701|2017-06-07 12:00,7,2.551,2.5565,2.5505,2.5535,1946
20170701|2017-06-07 12:30,7,2.553,2.5535,2.5505,2.551,633
20170701|2017-06-07 13:00,7,2.551,2.552,2.5495,2.552,416
20170701|2017-06-07 13:30,7,2.552,2.5535,2.551,2.552,417
20170701|2017-06-07 14:00,7,2.552,2.5535,2.5515,2.5525,147
20170701|2017-06-07 14:30,7,2.553,2.557,2.5525,2.556,350
20170701|2017-06-07 15:00,7,2.5565,2.557,2.5535,2.5555,144
20170701|2017-06-07 15:30,7,2.5555,2.556,2.554,2.554,135
20170701|2017-06-07 17:00,8,2.554,2.555,2.55,2.551,253
20170701|2017-06-07 17:30,8,2.5505,2.5515,2.55,2.551,64
20170701|2017-06-07 18:00,8,2.551,2.5515,2.5485,2.5495,189
20170701|2017-06-07 18:30,8,2.55,2.5505,2.549,2.55,123
20170701|2017-06-07 19:00,8,2.5495,2.5505,2.5485,2.55,321
20170701|2017-06-07 19:30,8,2.5505,2.5525,2.546,2.5465,581
20170701|2017-06-07 20:00,8,2.5465,2.5485,2.543,2.5445,2021
20170701|2017-06-07 20:30,8,2.5445,2.545,2.544,2.5445,406
20170701|2017-06-07 21:00,8,2.544,2.545,2.5435,2.5445,391
20170701|2017-06-07 21:30,8,2.544,2.5475,2.543,2.547,703
20170701|2017-06-07 22:00,8,2.5475,2.5565,2.547,2.5555,1788
20170701|2017-06-07 22:30,8,2.556,2.576,2.556,2.5675,4193
20170701|2017-06-07 23:00,8,2.567,2.5705,2.5665,2.567,643
20170701|2017-06-07 23:30,8,2.5675,2.5685,2.566,2.5685,373
20170701|2017-06-08 00:00,8,2.5685,2.569,2.563,2.564,509
20170701|2017-06-08 00:30,8,2.564,2.5645,2.5535,2.5555,3194
20170701|2017-06-08 01:00,8,2.555,2.5615,2.5545,2.5615,1305
20170701|2017-06-08 01:30,8,2.5615,2.5705,2.561,2.5645,3071
20170701|2017-06-08 02:00,8,2.565,2.582,2.5645,2.58,3803
20170701|2017-06-08 02:30,8,2.58,2.582,2.5725,2.576,1849
20170701|2017-06-08 03:00,8,2.576,2.577,2.569,2.5735,1235
20170701|2017-06-08 03:30,8,2.574,2.5805,2.574,2.579,1170
20170701|2017-06-08 04:00,8,2.579,2.586,2.5775,2.585,1941
20170701|2017-06-08 04:30,8,2.5855,2.5885,2.5805,2.582,1763
20170701|2017-06-08 05:00,8,2.582,2.583,2.577,2.5775,764
20170701|2017-06-08 05:30,8,2.577,2.584,2.577,2.5825,676
20170701|2017-06-08 06:00,8,2.583,2.5835,2.575,2.575,1160
20170701|2017-06-08 06:30,8,2.575,2.5805,2.5735,2.58,1007
20170701|2017-06-08 07:00,8,2.58,2.594,2.58,2.5905,6007
20170701|2017-06-08 07:30,8,2.5905,2.594,2.586,2.5875,3869
20170701|2017-06-08 08:00,8,2.5875,2.592,2.585,2.5895,4962
20170701|2017-06-08 08:30,8,2.5895,2.595,2.5845,2.595,4782
20170701|2017-06-08 09:00,8,2.595,2.607,2.5935,2.605,9995
20170701|2017-06-08 09:30,8,2.6055,2.6105,2.6035,2.6085,4976
20170701|2017-06-08 10:00,8,2.6085,2.609,2.5955,2.5965,3534
20170701|2017-06-08 10:30,8,2.5965,2.606,2.5955,2.6055,2827
20170701|2017-06-08 11:00,8,2.6055,2.6075,2.6035,2.6045,2434
20170701|2017-06-08 11:30,8,2.6045,2.6105,2.6035,2.6095,3585
20170701|2017-06-08 12:00,8,2.6095,2.61,2.6065,2.609,1292
20170701|2017-06-08 12:30,8,2.609,2.61,2.6075,2.609,632
20170701|2017-06-08 13:00,8,2.609,2.614,2.6085,2.6135,894
20170701|2017-06-08 13:30,8,2.614,2.6145,2.612,2.613,415
20170701|2017-06-08 14:00,8,2.613,2.6135,2.6125,2.6125,200
20170701|2017-06-08 14:30,8,2.6125,2.615,2.612,2.614,352
20170701|2017-06-08 15:00,8,2.6145,2.6175,2.614,2.6145,534
20170701|2017-06-08 15:30,8,2.6145,2.616,2.6125,2.6145,367
20170701|2017-06-08 17:00,9,2.6115,2.614,2.6105,2.6115,291
20170701|2017-06-08 17:30,9,2.6115,2.6135,2.6105,2.613,98
20170701|2017-06-08 18:00,9,2.6135,2.6135,2.611,2.6115,159
20170701|2017-06-08 18:30,9,2.6115,2.613,2.6095,2.61,309
20170701|2017-06-08 19:00,9,2.6095,2.611,2.6075,2.608,601
20170701|2017-06-08 19:30,9,2.6075,2.6085,2.6045,2.607,633
20170701|2017-06-08 20:00,9,2.6065,2.6075,2.601,2.6065,2519
20170701|2017-06-08 20:30,9,2.6065,2.6065,2.602,2.6045,1033
20170701|2017-06-08 21:00,9,2.6045,2.605,2.6015,2.6025,589
20170701|2017-06-08 21:30,9,2.602,2.6025,2.5975,2.5995,1271
20170701|2017-06-08 22:00,9,2.5995,2.603,2.599,2.6025,760
20170701|2017-06-08 22:30,9,2.6025,2.604,2.6025,2.6035,212
20170701|2017-06-08 23:00,9,2.6035,2.6035,2.6015,2.6035,191
20170701|2017-06-08 23:30,9,2.6035,2.605,2.6035,2.6045,229
20170701|2017-06-09 00:00,9,2.6045,2.6045,2.6035,2.604,102
20170701|2017-06-09 00:30,9,2.604,2.604,2.6,2.602,973
20170701|2017-06-09 01:00,9,2.602,2.6095,2.6015,2.6065,1535
20170701|2017-06-09 01:30,9,2.607,2.614,2.6055,2.609,2369
20170701|2017-06-09 02:00,9,2.609,2.611,2.6065,2.609,1230
20170701|2017-06-09 02:30,9,2.609,2.6115,2.607,2.608,553
20170701|2017-06-09 03:00,9,2.608,2.6375,2.608,2.6305,6534
20170701|2017-06-09 03:30,9,2.63,2.633,2.6205,2.6225,2427
20170701|2017-06-09 04:00,9,2.6225,2.623,2.616,2.621,1404
20170701|2017-06-09 04:30,9,2.621,2.6215,2.6165,2.6185,639
20170701|2017-06-09 05:00,9,2.6185,2.623,2.618,2.6185,576
20170701|2017-06-09 05:30,9,2.6185,2.625,2.6185,2.624,852
20170701|2017-06-09 06:00,9,2.624,2.6265,2.6235,2.6245,588
20170701|2017-06-09 06:30,9,2.6245,2.6275,2.6195,2.6255,1643
20170701|2017-06-09 07:00,9,2.626,2.632,2.6235,2.6295,3296
20170701|2017-06-09 07:30,9,2.629,2.6335,2.627,2.6305,3077
20170701|2017-06-09 08:00,9,2.6305,2.6395,2.6235,2.6385,6516
20170701|2017-06-09 08:30,9,2.6385,2.641,2.6305,2.637,4132
20170701|2017-06-09 09:00,9,2.6375,2.643,2.634,2.6345,3973
20170701|2017-06-09 09:30,9,2.6345,2.638,2.633,2.634,2435
20170701|2017-06-09 10:00,9,2.6335,2.638,2.6325,2.6365,2421
20170701|2017-06-09 10:30,9,2.6365,2.6395,2.6345,2.638,2269
20170701|2017-06-09 11:00,9,2.6385,2.642,2.638,2.6395,2017
20170701|2017-06-09 11:30,9,2.64,2.6515,2.64,2.65,5189
20170701|2017-06-09 12:00,9,2.65,2.652,2.6475,2.65,2148
20170701|2017-06-09 12:30,9,2.6505,2.6505,2.648,2.649,694
20170701|2017-06-09 13:00,9,2.649,2.6495,2.6445,2.646,736
20170701|2017-06-09 13:30,9,2.6465,2.6465,2.64,2.645,628
20170701|2017-06-09 14:00,9,2.6445,2.6465,2.643,2.6455,403
20170701|2017-06-09 14:30,9,2.646,2.646,2.6405,2.6425,477
20170701|2017-06-09 15:00,9,2.643,2.648,2.6425,2.646,233
20170701|2017-06-09 15:30,9,2.6455,2.6495,2.6445,2.6445,323
20170701|2017-06-11 17:00,12,2.6455,2.649,2.642,2.642,427
20170701|2017-06-11 17:30,12,2.642,2.645,2.6415,2.643,140
20170701|2017-06-11 18:00,12,2.643,2.6435,2.641,2.6415,132
20170701|2017-06-11 18:30,12,2.6415,2.643,2.641,2.642,119
20170701|2017-06-11 19:00,12,2.6425,2.6465,2.641,2.642,574
20170701|2017-06-11 19:30,12,2.642,2.6455,2.6415,2.645,410
20170701|2017-06-11 20:00,12,2.645,2.646,2.6395,2.6415,1586
20170701|2017-06-11 20:30,12,2.6415,2.643,2.636,2.6385,1344
20170701|2017-06-11 21:00,12,2.6385,2.641,2.6345,2.6385,1676
20170701|2017-06-11 21:30,12,2.6385,2.639,2.635,2.637,883
20170701|2017-06-11 22:00,12,2.637,2.6375,2.633,2.635,1291
20170701|2017-06-11 22:30,12,2.635,2.637,2.635,2.6355,511
20170701|2017-06-11 23:00,12,2.6355,2.636,2.634,2.6355,178
20170701|2017-06-11 23:30,12,2.636,2.6385,2.6355,2.637,237
20170701|2017-06-12 00:00,12,2.637,2.637,2.636,2.636,125
20170701|2017-06-12 00:30,12,2.6365,2.637,2.63,2.6365,1393
20170701|2017-06-12 01:00,12,2.6365,2.644,2.636,2.6395,1580
20170701|2017-06-12 01:30,12,2.6395,2.641,2.6365,2.6385,1095
20170701|2017-06-12 02:00,12,2.638,2.638,2.632,2.638,1267
20170701|2017-06-12 02:30,12,2.638,2.642,2.637,2.6405,1433
20170701|2017-06-12 03:00,12,2.6405,2.641,2.629,2.6325,1321
20170701|2017-06-12 03:30,12,2.6325,2.636,2.6305,2.632,601
20170701|2017-06-12 04:00,12,2.632,2.6345,2.6285,2.6345,506
20170701|2017-06-12 04:30,12,2.634,2.635,2.632,2.6335,463
20170701|2017-06-12 05:00,12,2.633,2.6355,2.632,2.6345,430
20170701|2017-06-12 05:30,12,2.6345,2.637,2.6335,2.635,388
20170701|2017-06-12 06:00,12,2.635,2.637,2.633,2.634,564
20170701|2017-06-12 06:30,12,2.634,2.6345,2.6235,2.629,2143
20170701|2017-06-12 07:00,12,2.629,2.6325,2.6255,2.628,2370
20170701|2017-06-12 07:30,12,2.628,2.635,2.6275,2.6315,1626
20170701|2017-06-12 08:00,12,2.6315,2.634,2.627,2.631,2128
20170701|2017-06-12 08:30,12,2.631,2.6375,2.6305,2.6335,3085
20170701|2017-06-12 09:00,12,2.6335,2.6375,2.6295,2.6305,2525
20170701|2017-06-12 09:30,12,2.63,2.6335,2.629,2.6295,1804
20170701|2017-06-12 10:00,12,2.6295,2.63,2.6135,2.6185,6567
20170701|2017-06-12 10:30,12,2.618,2.6225,2.617,2.6195,1940
20170701|2017-06-12 11:00,12,2.6195,2.6205,2.617,2.6175,1015
20170701|2017-06-12 11:30,12,2.618,2.6195,2.6095,2.6155,3091
20170701|2017-06-12 12:00,12,2.615,2.6185,2.613,2.618,892
20170701|2017-06-12 12:30,12,2.618,2.6185,2.6135,2.616,577
20170701|2017-06-12 13:00,12,2.616,2.6215,2.6145,2.6155,848
20170701|2017-06-12 13:30,12,2.615,2.6155,2.6145,2.615,183
20170701|2017-06-12 14:00,12,2.6155,2.6175,2.6145,2.617,123
20170701|2017-06-12 14:30,12,2.617,2.6175,2.6145,2.6165,188
20170701|2017-06-12 15:00,12,2.617,2.6175,2.615,2.6155,220
20170701|2017-06-12 15:30,12,2.6155,2.6165,2.614,2.614,173
20170701|2017-06-12 17:00,13,2.6145,2.6165,2.6125,2.6165,110
20170701|2017-06-12 17:30,13,2.6165,2.618,2.6155,2.616,75
20170701|2017-06-12 18:00,13,2.616,2.617,2.6155,2.616,143
20170701|2017-06-12 18:30,13,2.616,2.617,2.6155,2.616,83
20170701|2017-06-12 19:00,13,2.6165,2.618,2.615,2.6175,301
20170701|2017-06-12 19:30,13,2.617,2.6205,2.6165,2.6185,295
20170701|2017-06-12 20:00,13,2.618,2.625,2.6165,2.623,1662
20170701|2017-06-12 20:30,13,2.6225,2.623,2.6195,2.6205,475
20170701|2017-06-12 21:00,13,2.6205,2.623,2.6205,2.6225,358
20170701|2017-06-12 21:30,13,2.6225,2.6235,2.6185,2.619,524
20170701|2017-06-12 22:00,13,2.619,2.6205,2.615,2.619,1006
20170701|2017-06-12 22:30,13,2.6185,2.6195,2.6165,2.619,229
20170701|2017-06-12 23:00,13,2.6185,2.6195,2.6185,2.619,46
20170701|2017-06-12 23:30,13,2.619,2.62,2.6185,2.6195,91
20170701|2017-06-13 00:00,13,2.6195,2.62,2.618,2.6185,121
20170701|2017-06-13 00:30,13,2.6185,2.6205,2.615,2.618,864
20170701|2017-06-13 01:00,13,2.618,2.622,2.614,2.615,836
20170701|2017-06-13 01:30,13,2.615,2.6175,2.603,2.606,3312
20170701|2017-06-13 02:00,13,2.6065,2.6095,2.6015,2.6045,1837
20170701|2017-06-13 02:30,13,2.6045,2.609,2.6045,2.608,623
20170701|2017-06-13 03:00,13,2.6075,2.6105,2.6015,2.603,951
20170701|2017-06-13 03:30,13,2.603,2.6045,2.5935,2.5975,1704
20170701|2017-06-13 04:00,13,2.5975,2.6005,2.5935,2.597,801
20170701|2017-06-13 04:30,13,2.5975,2.598,2.594,2.597,437
20170701|2017-06-13 05:00,13,2.597,2.597,2.5885,2.593,1485
20170701|2017-06-13 05:30,13,2.593,2.593,2.5905,2.591,435
20170701|2017-06-13 06:00,13,2.592,2.592,2.5805,2.5835,2388
20170701|2017-06-13 06:30,13,2.583,2.588,2.5815,2.586,1414
20170701|2017-06-13 07:00,13,2.5865,2.5905,2.5845,2.5865,2762
20170701|2017-06-13 07:30,13,2.586,2.5895,2.583,2.5895,2248
20170701|2017-06-13 08:00,13,2.589,2.5975,2.588,2.5885,4424
20170701|2017-06-13 08:30,13,2.5885,2.596,2.587,2.593,3277
20170701|2017-06-13 09:00,13,2.593,2.6025,2.592,2.594,4224
20170701|2017-06-13 09:30,13,2.5945,2.601,2.59,2.591,2052
20170701|2017-06-13 10:00,13,2.5915,2.5935,2.586,2.5875,2336
20170701|2017-06-13 10:30,13,2.587,2.5965,2.587,2.593,2851
20170701|2017-06-13 11:00,13,2.5925,2.5935,2.59,2.592,1088
20170701|2017-06-13 11:30,13,2.592,2.5975,2.591,2.5975,2061
20170701|2017-06-13 12:00,13,2.5975,2.599,2.596,2.598,1029
20170701|2017-06-13 12:30,13,2.598,2.599,2.597,2.599,610
20170701|2017-06-13 13:00,13,2.599,2.599,2.5955,2.5965,400
20170701|2017-06-13 13:30,13,2.5965,2.597,2.5955,2.596,236
20170701|2017-06-13 14:00,13,2.5965,2.597,2.596,2.5965,115
20170701|2017-06-13 14:30,13,2.597,2.598,2.5965,2.598,218
20170701|2017-06-13 15:00,13,2.598,2.599,2.5965,2.5965,155
20170701|2017-06-13 15:30,13,2.597,2.602,2.596,2.599,398
20170701|2017-06-13 17:00,14,2.599,2.599,2.5905,2.592,346
20170701|2017-06-13 17:30,14,2.592,2.592,2.5905,2.592,60
20170701|2017-06-13 18:00,14,2.5915,2.592,2.591,2.591,107
20170701|2017-06-13 18:30,14,2.591,2.5925,2.591,2.592,58
20170701|2017-06-13 19:00,14,2.5925,2.5935,2.592,2.5925,164
20170701|2017-06-13 19:30,14,2.5925,2.593,2.59,2.591,533
20170701|2017-06-13 20:00,14,2.5905,2.5915,2.581,2.5855,3574
20170701|2017-06-13 20:30,14,2.5855,2.588,2.5855,2.587,603
20170701|2017-06-13 21:00,14,2.587,2.5925,2.587,2.5885,748
20170701|2017-06-13 21:30,14,2.589,2.591,2.586,2.591,564
20170701|2017-06-13 22:00,14,2.5915,2.5995,2.5905,2.598,1355
20170701|2017-06-13 22:30,14,2.5985,2.6,2.596,2.5975,520
20170701|2017-06-13 23:00,14,2.598,2.5985,2.597,2.5975,250
20170701|2017-06-13 23:30,14,2.5975,2.599,2.597,2.598,243
20170701|2017-06-14 00:00,14,2.5975,2.5995,2.597,2.599,325
20170701|2017-06-14 00:30,14,2.599,2.605,2.597,2.601,2291
20170701|2017-06-14 01:00,14,2.6005,2.6025,2.5945,2.601,1604
20170701|2017-06-14 01:30,14,2.6015,2.602,2.5955,2.6015,1576
20170701|2017-06-14 02:00,14,2.602,2.603,2.5965,2.598,496
20170701|2017-06-14 02:30,14,2.5975,2.5995,2.5945,2.599,728
20170701|2017-06-14 03:00,14,2.5985,2.5985,2.582,2.588,1770
20170701|2017-06-14 03:30,14,2.5885,2.5955,2.5885,2.592,663
20170701|2017-06-14 04:00,14,2.592,2.593,2.5885,2.5895,277
20170701|2017-06-14 04:30,14,2.59,2.591,2.585,2.589,1123
20170701|2017-06-14 05:00,14,2.5885,2.593,2.588,2.591,471
20170701|2017-06-14 05:30,14,2.5905,2.5915,2.5865,2.5885,307
20170701|2017-06-14 06:00,14,2.5885,2.5905,2.5855,2.587,612
20170701|2017-06-14 06:30,14,2.587,2.5985,2.587,2.5975,1478
20170701|2017-06-14 07:00,14,2.597,2.6,2.593,2.595,1916
20170701|2017-06-14 07:30,14,2.595,2.597,2.5905,2.591,1594
20170701|2017-06-14 08:00,14,2.591,2.599,2.587,2.5925,4013
20170701|2017-06-14 08:30,14,2.592,2.592,2.587,2.5895,1799
20170701|2017-06-14 09:00,14,2.5895,2.5925,2.5865,2.589,2071
20170701|2017-06-14 09:30,14,2.5895,2.59,2.5755,2.5765,6582
20170701|2017-06-14 10:00,14,2.5765,2.581,2.574,2.5775,2330
20170701|2017-06-14 10:30,14,2.578,2.586,2.578,2.584,1339
20170701|2017-06-14 11:00,14,2.584,2.585,2.5795,2.58,1219
20170701|2017-06-14 11:30,14,2.5805,2.5815,2.5725,2.574,2575
20170701|2017-06-14 12:00,14,2.5745,2.5745,2.5605,2.562,2590
20170701|2017-06-14 12:30,14,2.562,2.568,2.561,2.5665,1088
20170701|2017-06-14 13:00,14,2.5665,2.5705,2.5645,2.5695,1010
20170701|2017-06-14 13:30,14,2.5695,2.5695,2.5625,2.567,562
20170701|2017-06-14 14:00,14,2.567,2.568,2.5615,2.5625,440
20170701|2017-06-14 14:30,14,2.5625,2.565,2.5625,2.563,448
20170701|2017-06-14 15:00,14,2.563,2.564,2.562,2.5625,206
20170701|2017-06-14 15:30,14,2.5625,2.565,2.562,2.5645,222
20170701|2017-06-14 17:00,15,2.565,2.565,2.5415,2.5415,1223
20170701|2017-06-14 17:30,15,2.5415,2.548,2.534,2.5475,943
20170701|2017-06-14 18:00,15,2.547,2.5495,2.5445,2.548,308
20170701|2017-06-14 18:30,15,2.5485,2.554,2.5485,2.5525,543
20170701|2017-06-14 19:00,15,2.553,2.556,2.553,2.555,911
20170701|2017-06-14 19:30,15,2.5545,2.562,2.5545,2.562,1493
20170701|2017-06-14 20:00,15,2.5615,2.578,2.5615,2.573,6054
20170701|2017-06-14 20:30,15,2.573,2.5765,2.5715,2.5745,1383
20170701|2017-06-14 21:00,15,2.5745,2.5755,2.572,2.572,920
20170701|2017-06-14 21:30,15,2.5725,2.576,2.5715,2.576,1168
20170701|2017-06-14 22:00,15,2.576,2.581,2.574,2.579,1634
20170701|2017-06-14 22:30,15,2.5785,2.5785,2.577,2.578,305
20170701|2017-06-14 23:00,15,2.578,2.579,2.576,2.5765,353
20170701|2017-06-14 23:30,15,2.5765,2.5765,2.575,2.575,298
20170701|2017-06-15 00:00,15,2.5755,2.5765,2.574,2.5755,251
20170701|2017-06-15 00:30,15,2.576,2.579,2.575,2.5775,1057
20170701|2017-06-15 01:00,15,2.5775,2.583,2.576,2.5775,1695
20170701|2017-06-15 01:30,15,2.5775,2.58,2.573,2.574,1587
20170701|2017-06-15 02:00,15,2.574,2.575,2.56,2.5645,2697
20170701|2017-06-15 02:30,15,2.565,2.5655,2.5625,2.5645,637
20170701|2017-06-15 03:00,15,2.5645,2.5675,2.5615,2.5675,674
20170701|2017-06-15 03:30,15,2.5675,2.5715,2.565,2.566,993
20170701|2017-06-15 04:00,15,2.566,2.571,2.5645,2.5695,677
20170701|2017-06-15 04:30,15,2.5695,2.57,2.566,2.567,345
20170701|2017-06-15 05:00,15,2.5675,2.57,2.565,2.5695,661
20170701|2017-06-15 05:30,15,2.5695,2.57,2.566,2.568,708
20170701|2017-06-15 06:00,15,2.5685,2.569,2.5635,2.5645,911
20170701|2017-06-15 06:30,15,2.565,2.567,2.561,2.564,1107
20170701|2017-06-15 07:00,15,2.564,2.564,2.5555,2.5595,2396
20170701|2017-06-15 07:30,15,2.5595,2.567,2.559,2.5655,1578
20170701|2017-06-15 08:00,15,2.566,2.5685,2.5585,2.5625,2680
20170701|2017-06-15 08:30,15,2.5635,2.572,2.5615,2.566,2541
20170701|2017-06-15 09:00,15,2.5665,2.5675,2.561,2.5645,1720
20170701|2017-06-15 09:30,15,2.5645,2.565,2.5555,2.558,2754
20170701|2017-06-15 10:00,15,2.558,2.5615,2.5535,2.5575,2302
20170701|2017-06-15 10:30,15,2.558,2.564,2.5575,2.5605,1920
20170701|2017-06-15 11:00,15,2.5605,2.5635,2.5595,2.563,996
20170701|2017-06-15 11:30,15,2.563,2.567,2.562,2.565,2193
20170701|2017-06-15 12:00,15,2.565,2.5685,2.5645,2.567,989
20170701|2017-06-15 12:30,15,2.567,2.571,2.566,2.5685,758
20170701|2017-06-15 13:00,15,2.5685,2.569,2.5665,2.567,313
20170701|2017-06-15 13:30,15,2.5665,2.5675,2.5665,2.567,91
20170701|2017-06-15 14:00,15,2.567,2.569,2.5665,2.569,337
20170701|2017-06-15 14:30,15,2.569,2.5695,2.567,2.567,143
20170701|2017-06-15 15:00,15,2.5675,2.5685,2.567,2.5675,78
20170701|2017-06-15 15:30,15,2.568,2.569,2.5675,2.568,230
20170701|2017-06-15 17:00,16,2.5675,2.5695,2.5645,2.566,331
20170701|2017-06-15 17:30,16,2.566,2.5675,2.5655,2.5665,104
20170701|2017-06-15 18:00,16,2.567,2.5675,2.5655,2.566,114
20170701|2017-06-15 18:30,16,2.5655,2.5685,2.5645,2.5655,169
20170701|2017-06-15 19:00,16,2.5655,2.5685,2.565,2.568,215
20170701|2017-06-15 19:30,16,2.5675,2.568,2.563,2.564,361
20170701|2017-06-15 20:00,16,2.564,2.575,2.5635,2.573,2773
20170701|2017-06-15 20:30,16,2.573,2.5775,2.5725,2.5765,1219
20170701|2017-06-15 21:00,16,2.5765,2.5785,2.5735,2.5745,713
20170701|2017-06-15 21:30,16,2.5745,2.5745,2.5695,2.571,842
20170701|2017-06-15 22:00,16,2.571,2.5715,2.566,2.569,890
20170701|2017-06-15 22:30,16,2.5685,2.5715,2.5685,2.5705,259
20170701|2017-06-15 23:00,16,2.57,2.5705,2.5685,2.569,80
20170701|2017-06-15 23:30,16,2.5685,2.5705,2.5685,2.5705,141
20170701|2017-06-16 00:00,16,2.57,2.57,2.568,2.569,174
20170701|2017-06-16 00:30,16,2.569,2.5695,2.5595,2.5615,2147
20170701|2017-06-16 01:00,16,2.5615,2.5645,2.5575,2.561,1277
20170701|2017-06-16 01:30,16,2.561,2.5635,2.5565,2.557,1040
20170701|2017-06-16 02:00,16,2.5565,2.5615,2.556,2.559,937
20170701|2017-06-16 02:30,16,2.559,2.562,2.558,2.5615,493
20170701|2017-06-16 03:00,16,2.5615,2.564,2.5585,2.563,377
20170701|2017-06-16 03:30,16,2.563,2.565,2.5615,2.563,356
20170701|2017-06-16 04:00,16,2.563,2.5685,2.563,2.5665,473
20170701|2017-06-16 04:30,16,2.566,2.567,2.565,2.565,229
20170701|2017-06-16 05:00,16,2.5655,2.57,2.5655,2.5695,456
20170701|2017-06-16 05:30,16,2.569,2.57,2.566,2.568,401
20170701|2017-06-16 06:00,16,2.568,2.569,2.563,2.565,541
20170701|2017-06-16 06:30,16,2.5645,2.572,2.5645,2.568,1050
20170701|2017-06-16 07:00,16,2.5675,2.573,2.567,2.571,1001
20170701|2017-06-16 07:30,16,2.5715,2.5715,2.566,2.5685,1221
20170701|2017-06-16 08:00,16,2.5685,2.5735,2.567,2.5715,2042
20170701|2017-06-16 08:30,16,2.571,2.5715,2.562,2.568,2272
20170701|2017-06-16 09:00,16,2.568,2.5685,2.559,2.5615,1482
20170701|2017-06-16 09:30,16,2.5615,2.5645,2.56,2.561,995
20170701|2017-06-16 10:00,16,2.561,2.5635,2.555,2.5595,2382
20170701|2017-06-16 10:30,16,2.56,2.5635,2.559,2.562,1629
20170701|2017-06-16 11:00,16,2.5625,2.565,2.561,2.565,857
20170701|2017-06-16 11:30,16,2.5645,2.5665,2.5635,2.5635,2390
20170701|2017-06-16 12:00,16,2.564,2.5675,2.5635,2.5675,522
20170701|2017-06-16 12:30,16,2.567,2.568,2.5655,2.5675,695
20170701|2017-06-16 13:00,16,2.568,2.568,2.567,2.567,127
20170701|2017-06-16 13:30,16,2.567,2.568,2.567,2.567,85
20170701|2017-06-16 14:00,16,2.567,2.568,2.567,2.567,136
20170701|2017-06-16 14:30,16,2.5675,2.568,2.567,2.568,125
20170701|2017-06-16 15:00,16,2.568,2.5685,2.567,2.568,138
20170701|2017-06-16 15:30,16,2.568,2.572,2.566,2.57,234
20170701|2017-06-18 17:00,19,2.568,2.5685,2.564,2.565,358
20170701|2017-06-18 17:30,19,2.5645,2.565,2.562,2.5645,187
20170701|2017-06-18 18:00,19,2.565,2.566,2.5645,2.5645,68
20170701|2017-06-18 18:30,19,2.565,2.5655,2.5645,2.565,57
20170701|2017-06-18 19:00,19,2.5645,2.5675,2.564,2.5655,441
20170701|2017-06-18 19:30,19,2.5655,2.567,2.5635,2.564,363
20170701|2017-06-18 20:00,19,2.564,2.569,2.562,2.564,1488
20170701|2017-06-18 20:30,19,2.564,2.564,2.5595,2.5615,826
20170701|2017-06-18 21:00,19,2.5615,2.565,2.5615,2.5635,545
20170701|2017-06-18 21:30,19,2.5635,2.571,2.562,2.5685,1265
20170701|2017-06-18 22:00,19,2.569,2.5755,2.569,2.5745,984
20170701|2017-06-18 22:30,19,2.5745,2.5765,2.573,2.573,539
20170701|2017-06-18 23:00,19,2.573,2.574,2.573,2.574,131
20170701|2017-06-18 23:30,19,2.574,2.5755,2.5735,2.5735,289
20170701|2017-06-19 00:00,19,2.5735,2.576,2.573,2.576,325
20170701|2017-06-19 00:30,19,2.5755,2.579,2.572,2.573,1994
20170701|2017-06-19 01:00,19,2.573,2.5745,2.5705,2.571,694
20170701|2017-06-19 01:30,19,2.5715,2.573,2.5675,2.571,1305
20170701|2017-06-19 02:00,19,2.5715,2.579,2.5705,2.577,1013
20170701|2017-06-19 02:30,19,2.5765,2.5775,2.5715,2.572,547
20170701|2017-06-19 03:00,19,2.572,2.576,2.571,2.5755,735
20170701|2017-06-19 03:30,19,2.576,2.5875,2.575,2.5845,2894
20170701|2017-06-19 04:00,19,2.584,2.5935,2.583,2.5865,2297
20170701|2017-06-19 04:30,19,2.587,2.589,2.585,2.5875,671
20170701|2017-06-19 05:00,19,2.588,2.591,2.585,2.59,506
20170701|2017-06-19 05:30,19,2.5895,2.5895,2.5855,2.5865,396
20170701|2017-06-19 06:00,19,2.5865,2.59,2.5855,2.5855,549
20170701|2017-06-19 06:30,19,2.5855,2.587,2.5835,2.5865,1090
20170701|2017-06-19 07:00,19,2.587,2.5895,2.5825,2.5845,1880
20170701|2017-06-19 07:30,19,2.5845,2.587,2.583,2.583,1257
20170701|2017-06-19 08:00,19,2.5825,2.587,2.581,2.585,3055
20170701|2017-06-19 08:30,19,2.585,2.59,2.5825,2.586,3202
20170701|2017-06-19 09:00,19,2.586,2.5905,2.5845,2.586,2928
20170701|2017-06-19 09:30,19,2.5865,2.589,2.5835,2.5885,1901
20170701|2017-06-19 10:00,19,2.588,2.598,2.587,2.5895,4096
20170701|2017-06-19 10:30,19,2.59,2.593,2.5835,2.5875,2602
20170701|2017-06-19 11:00,19,2.5875,2.589,2.586,2.5885,938
20170701|2017-06-19 11:30,19,2.589,2.59,2.5855,2.59,2452
20170701|2017-06-19 12:00,19,2.59,2.59,2.5875,2.588,791
20170701|2017-06-19 12:30,19,2.5885,2.589,2.587,2.5885,585
20170701|2017-06-19 13:00,19,2.5885,2.5895,2.588,2.5885,392
20170701|2017-06-19 13:30,19,2.588,2.5895,2.588,2.5885,281
20170701|2017-06-19 14:00,19,2.5885,2.59,2.5885,2.5895,229
20170701|2017-06-19 14:30,19,2.5895,2.59,2.5885,2.5885,195
20170701|2017-06-19 15:00,19,2.5885,2.59,2.5885,2.59,92
20170701|2017-06-19 15:30,19,2.59,2.5905,2.589,2.5895,266
20170701|2017-06-19 17:00,20,2.588,2.588,2.5845,2.587,272
20170701|2017-06-19 17:30,20,2.587,2.5875,2.586,2.586,82
20170701|2017-06-19 18:00,20,2.5865,2.5865,2.5845,2.586,218
20170701|2017-06-19 18:30,20,2.586,2.588,2.5855,2.588,96
20170701|2017-06-19 19:00,20,2.5885,2.5895,2.587,2.587,375
20170701|2017-06-19 19:30,20,2.587,2.5875,2.585,2.5865,399
20170701|2017-06-19 20:00,20,2.586,2.589,2.583,2.5865,978
20170701|2017-06-19 20:30,20,2.5865,2.5885,2.578,2.58,1429
20170701|2017-06-19 21:00,20,2.58,2.5805,2.575,2.578,1294
20170701|2017-06-19 21:30,20,2.578,2.579,2.5755,2.5785,789
20170701|2017-06-19 22:00,20,2.578,2.5795,2.5775,2.578,545
20170701|2017-06-19 22:30,20,2.578,2.579,2.5775,2.5785,98
20170701|2017-06-19 23:00,20,2.5785,2.5795,2.578,2.5785,138
20170701|2017-06-19 23:30,20,2.5785,2.5785,2.5775,2.5775,97
20170701|2017-06-20 00:00,20,2.5775,2.579,2.5765,2.579,211
20170701|2017-06-20 00:30,20,2.5785,2.59,2.578,2.589,2792
20170701|2017-06-20 01:00,20,2.589,2.592,2.585,2.5865,1520
20170701|2017-06-20 01:30,20,2.587,2.589,2.5805,2.5825,1299
20170701|2017-06-20 02:00,20,2.582,2.587,2.581,2.587,621
20170701|2017-06-20 02:30,20,2.5865,2.587,2.5815,2.583,786
20170701|2017-06-20 03:00,20,2.583,2.587,2.583,2.585,253
20170701|2017-06-20 03:30,20,2.585,2.585,2.577,2.578,904
20170701|2017-06-20 04:00,20,2.5785,2.5815,2.5775,2.5795,591
20170701|2017-06-20 04:30,20,2.5795,2.5815,2.578,2.5795,443
20170701|2017-06-20 05:00,20,2.579,2.579,2.572,2.5745,1514
20170701|2017-06-20 05:30,20,2.5745,2.5755,2.5725,2.5755,462
20170701|2017-06-20 06:00,20,2.5755,2.5765,2.572,2.5735,1200
20170701|2017-06-20 06:30,20,2.574,2.579,2.573,2.5775,844
20170701|2017-06-20 07:00,20,2.577,2.577,2.5495,2.5555,9684
20170701|2017-06-20 07:30,20,2.555,2.563,2.5545,2.562,2982
20170701|2017-06-20 08:00,20,2.5625,2.5655,2.5565,2.564,3828
20170701|2017-06-20 08:30,20,2.564,2.567,2.553,2.5535,3925
20170701|2017-06-20 09:00,20,2.5535,2.5565,2.5515,2.556,2942
20170701|2017-06-20 09:30,20,2.5565,2.5585,2.5525,2.554,2291
20170701|2017-06-20 10:00,20,2.5535,2.554,2.5455,2.5485,4276
20170701|2017-06-20 10:30,20,2.5485,2.5525,2.548,2.5515,2250
20170701|2017-06-20 11:00,20,2.5515,2.554,2.551,2.5515,1075
20170701|2017-06-20 11:30,20,2.552,2.556,2.552,2.5545,1861
20170701|2017-06-20 12:00,20,2.5545,2.5595,2.554,2.5585,1057
20170701|2017-06-20 12:30,20,2.5585,2.5605,2.5575,2.5595,564
20170701|2017-06-20 13:00,20,2.5595,2.56,2.558,2.56,365
20170701|2017-06-20 13:30,20,2.5595,2.56,2.558,2.5595,213
20170701|2017-06-20 14:00,20,2.5595,2.56,2.559,2.559,320
20170701|2017-06-20 14:30,20,2.5595,2.5595,2.5575,2.5595,276
20170701|2017-06-20 15:00,20,2.5595,2.5595,2.558,2.558,183
20170701|2017-06-20 15:30,20,2.5585,2.559,2.555,2.5555,256
20170701|2017-06-20 17:00,21,2.555,2.557,2.5525,2.555,293
20170701|2017-06-20 17:30,21,2.555,2.5555,2.5545,2.5545,72
20170701|2017-06-20 18:00,21,2.555,2.555,2.554,2.555,56
20170701|2017-06-20 18:30,21,2.555,2.555,2.554,2.5545,100
20170701|2017-06-20 19:00,21,2.5545,2.5565,2.552,2.5525,539
20170701|2017-06-20 19:30,21,2.5525,2.554,2.5515,2.553,517
20170701|2017-06-20 20:00,21,2.5535,2.5555,2.548,2.5535,2313
20170701|2017-06-20 20:30,21,2.553,2.5575,2.553,2.5565,1321
20170701|2017-06-20 21:00,21,2.556,2.5565,2.555,2.556,290
20170701|2017-06-20 21:30,21,2.5555,2.5595,2.5555,2.557,829
20170701|2017-06-20 22:00,21,2.557,2.557,2.555,2.556,421
20170701|2017-06-20 22:30,21,2.5565,2.5565,2.555,2.5555,71
20170701|2017-06-20 23:00,21,2.5555,2.557,2.555,2.555,86
20170701|2017-06-20 23:30,21,2.555,2.555,2.5495,2.551,1089
20170701|2017-06-21 00:00,21,2.551,2.553,2.5505,2.552,281
20170701|2017-06-21 00:30,21,2.552,2.5525,2.5465,2.552,2367
20170701|2017-06-21 01:00,21,2.5515,2.552,2.5475,2.551,734
20170701|2017-06-21 01:30,21,2.5505,2.5565,2.5485,2.5535,1228
20170701|2017-06-21 02:00,21,2.5535,2.5555,2.5395,2.5455,2731
20170701|2017-06-21 02:30,21,2.545,2.547,2.5405,2.544,1454
20170701|2017-06-21 03:00,21,2.5445,2.5495,2.544,2.548,953
20170701|2017-06-21 03:30,21,2.548,2.5615,2.548,2.5585,1911
20170701|2017-06-21 04:00,21,2.5585,2.5605,2.5555,2.56,580
20170701|2017-06-21 04:30,21,2.56,2.561,2.5565,2.559,407
20170701|2017-06-21 05:00,21,2.5585,2.563,2.5585,2.56,526
20170701|2017-06-21 05:30,21,2.5595,2.567,2.5595,2.564,1137
20170701|2017-06-21 06:00,21,2.564,2.565,2.562,2.5625,456
20170701|2017-06-21 06:30,21,2.5625,2.5645,2.5605,2.563,1006
20170701|2017-06-21 07:00,21,2.563,2.5885,2.563,2.587,7611
20170701|2017-06-21 07:30,21,2.587,2.588,2.581,2.582,3844
20170701|2017-06-21 08:00,21,2.582,2.588,2.5795,2.5865,5683
20170701|2017-06-21 08:30,21,2.587,2.5995,2.5855,2.5965,8338
20170701|2017-06-21 09:00,21,2.5965,2.597,2.5905,2.5915,3634
20170701|2017-06-21 09:30,21,2.5915,2.5945,2.5865,2.592,2743
20170701|2017-06-21 10:00,21,2.5915,2.592,2.5875,2.5915,2408
20170701|2017-06-21 10:30,21,2.5915,2.598,2.59,2.598,2366
20170701|2017-06-21 11:00,21,2.598,2.6045,2.5945,2.603,2964
20170701|2017-06-21 11:30,21,2.6025,2.609,2.601,2.601,5006
20170701|2017-06-21 12:00,21,2.601,2.601,2.592,2.5945,2405
20170701|2017-06-21 12:30,21,2.5945,2.596,2.5915,2.5925,1024
20170701|2017-06-21 13:00,21,2.592,2.594,2.592,2.593,346
20170701|2017-06-21 13:30,21,2.5935,2.5965,2.593,2.5965,370
20170701|2017-06-21 14:00,21,2.5965,2.597,2.5955,2.596,256
20170701|2017-06-21 14:30,21,2.596,2.5965,2.594,2.596,299
20170701|2017-06-21 15:00,21,2.596,2.5975,2.5945,2.597,113
20170701|2017-06-21 15:30,21,2.5965,2.6,2.596,2.5965,296
20170701|2017-06-21 17:00,22,2.596,2.597,2.5925,2.593,239
20170701|2017-06-21 17:30,22,2.593,2.5955,2.5925,2.5955,75
20170701|2017-06-21 18:00,22,2.595,2.5955,2.5935,2.5955,69
20170701|2017-06-21 18:30,22,2.596,2.6,2.596,2.5985,209
20170701|2017-06-21 19:00,22,2.598,2.605,2.571,2.5965,8629
20170701|2017-06-21 19:30,22,2.597,2.615,2.5935,2.5955,2318
20170701|2017-06-21 20:00,22,2.5955,2.5985,2.591,2.592,1149
20170701|2017-06-21 20:30,22,2.592,2.596,2.5915,2.593,628
20170701|2017-06-21 21:00,22,2.5925,2.5945,2.5925,2.5945,340
20170701|2017-06-21 21:30,22,2.595,2.5955,2.593,2.5945,487
20170701|2017-06-21 22:00,22,2.5945,2.5975,2.5945,2.597,501
20170701|2017-06-21 22:30,22,2.5965,2.5985,2.5955,2.596,221
20170701|2017-06-21 23:00,22,2.5955,2.5965,2.5935,2.594,144
20170701|2017-06-21 23:30,22,2.594,2.594,2.593,2.5935,188
20170701|2017-06-22 00:00,22,2.5935,2.5945,2.593,2.594,263
20170701|2017-06-22 00:30,22,2.5945,2.5955,2.587,2.5875,966
20170701|2017-06-22 01:00,22,2.587,2.5875,2.5795,2.58,1841
20170701|2017-06-22 01:30,22,2.58,2.5825,2.5785,2.5825,1648
20170701|2017-06-22 02:00,22,2.582,2.582,2.575,2.577,1751
20170701|2017-06-22 02:30,22,2.5765,2.582,2.5735,2.5765,1205
20170701|2017-06-22 03:00,22,2.5765,2.5885,2.575,2.5865,1710
20170701|2017-06-22 03:30,22,2.5865,2.601,2.5865,2.5975,2541
20170701|2017-06-22 04:00,22,2.598,2.607,2.597,2.602,1978
20170701|2017-06-22 04:30,22,2.6025,2.6095,2.601,2.605,1527
20170701|2017-06-22 05:00,22,2.605,2.6095,2.602,2.608,894
20170701|2017-06-22 05:30,22,2.6075,2.608,2.6035,2.6035,786
20170701|2017-06-22 06:00,22,2.604,2.609,2.6015,2.6065,1031
20170701|2017-06-22 06:30,22,2.6075,2.609,2.603,2.608,795
20170701|2017-06-22 07:00,22,2.6075,2.612,2.6005,2.6015,2004
20170701|2017-06-22 07:30,22,2.6015,2.6035,2.599,2.6005,2289
20170701|2017-06-22 08:00,22,2.6005,2.6005,2.5915,2.5935,4189
20170701|2017-06-22 08:30,22,2.5935,2.5975,2.5895,2.597,2477
20170701|2017-06-22 09:00,22,2.597,2.599,2.592,2.599,1024
20170701|2017-06-22 09:30,22,2.599,2.6085,2.5955,2.608,2277
20170701|2017-06-22 10:00,22,2.6075,2.608,2.599,2.603,1880
20170701|2017-06-22 10:30,22,2.6025,2.6025,2.5965,2.5985,1327
20170701|2017-06-22 11:00,22,2.5985,2.5995,2.596,2.599,915
20170701|2017-06-22 11:30,22,2.599,2.6005,2.5975,2.599,1063
20170701|2017-06-22 12:00,22,2.599,2.6005,2.5985,2.5985,589
20170701|2017-06-22 12:30,22,2.599,2.599,2.5985,2.599,262
20170701|2017-06-22 13:00,22,2.599,2.599,2.5975,2.5975,170
20170701|2017-06-22 13:30,22,2.5975,2.5975,2.596,2.596,187
20170701|2017-06-22 14:00,22,2.596,2.5965,2.596,2.5965,106
20170701|2017-06-22 14:30,22,2.5965,2.5965,2.595,2.5965,212
20170701|2017-06-22 15:00,22,2.596,2.5975,2.5945,2.5965,111
20170701|2017-06-22 15:30,22,2.5965,2.597,2.594,2.594,300
20170701|2017-06-22 17:00,23,2.593,2.5945,2.592,2.594,125
20170701|2017-06-22 17:30,23,2.5945,2.597,2.594,2.5955,74
20170701|2017-06-22 18:00,23,2.5955,2.596,2.594,2.595,50
20170701|2017-06-22 18:30,23,2.595,2.598,2.595,2.5975,94
20170701|2017-06-22 19:00,23,2.597,2.5985,2.595,2.598,175
20170701|2017-06-22 19:30,23,2.5975,2.6005,2.5965,2.6005,260
20170701|2017-06-22 20:00,23,2.6005,2.6005,2.593,2.5945,958
20170701|2017-06-22 20:30,23,2.5945,2.595,2.591,2.5935,683
20170701|2017-06-22 21:00,23,2.5935,2.598,2.593,2.598,555
20170701|2017-06-22 21:30,23,2.598,2.5985,2.596,2.5965,352
20170701|2017-06-22 22:00,23,2.5965,2.5965,2.594,2.595,319
20170701|2017-06-22 22:30,23,2.5955,2.596,2.5925,2.5925,164
20170701|2017-06-22 23:00,23,2.593,2.5965,2.5925,2.596,231
20170701|2017-06-22 23:30,23,2.5955,2.596,2.595,2.595,92
20170701|2017-06-23 00:00,23,2.595,2.595,2.594,2.5945,69
20170701|2017-06-23 00:30,23,2.5945,2.6015,2.594,2.5975,895
20170701|2017-06-23 01:00,23,2.597,2.61,2.597,2.609,2191
20170701|2017-06-23 01:30,23,2.609,2.6315,2.608,2.6305,6719
20170701|2017-06-23 02:00,23,2.631,2.6395,2.6265,2.6345,3626
20170701|2017-06-23 02:30,23,2.6345,2.6375,2.633,2.636,1055
20170701|2017-06-23 03:00,23,2.636,2.6515,2.634,2.642,4590
20170701|2017-06-23 03:30,23,2.642,2.646,2.6365,2.6365,1383
20170701|2017-06-23 04:00,23,2.636,2.642,2.636,2.637,908
20170701|2017-06-23 04:30,23,2.637,2.641,2.637,2.639,617
20170701|2017-06-23 05:00,23,2.639,2.6405,2.637,2.6375,722
20170701|2017-06-23 05:30,23,2.637,2.6375,2.629,2.631,1937
20170701|2017-06-23 06:00,23,2.631,2.6335,2.627,2.628,786
20170701|2017-06-23 06:30,23,2.628,2.632,2.6235,2.6255,1562
20170701|2017-06-23 07:00,23,2.626,2.637,2.626,2.636,2157
20170701|2017-06-23 07:30,23,2.6365,2.6365,2.6265,2.6295,1616
20170701|2017-06-23 08:00,23,2.6295,2.63,2.6175,2.6215,4111
20170701|2017-06-23 08:30,23,2.6215,2.623,2.6125,2.6205,3115
20170701|2017-06-23 09:00,23,2.6205,2.627,2.6205,2.625,2114
20170701|2017-06-23 09:30,23,2.6255,2.6305,2.6255,2.628,2056
20170701|2017-06-23 10:00,23,2.6275,2.6285,2.6215,2.628,1878
20170701|2017-06-23 10:30,23,2.6275,2.63,2.6235,2.629,2357
20170701|2017-06-23 11:00,23,2.629,2.6315,2.6275,2.629,998
20170701|2017-06-23 11:30,23,2.6285,2.6295,2.623,2.6245,1684
20170701|2017-06-23 12:00,23,2.6245,2.627,2.623,2.6245,1107
20170701|2017-06-23 12:30,23,2.6245,2.6275,2.624,2.627,524
20170701|2017-06-23 13:00,23,2.6275,2.629,2.6265,2.6265,308
20170701|2017-06-23 13:30,23,2.6265,2.6265,2.6245,2.6255,162
20170701|2017-06-23 14:00,23,2.625,2.625,2.6235,2.624,125
20170701|2017-06-23 14:30,23,2.6245,2.6245,2.6225,2.623,389
20170701|2017-06-23 15:00,23,2.6225,2.626,2.6225,2.6245,128
20170701|2017-06-23 15:30,23,2.6245,2.627,2.624,2.6255,200
20170701|2017-06-25 17:00,26,2.625,2.625,2.61,2.6235,751
20170701|2017-06-25 17:30,26,2.623,2.6285,2.602,2.6145,945
20170701|2017-06-25 18:00,26,2.615,2.6195,2.6135,2.619,138
20170701|2017-06-25 18:30,26,2.6185,2.619,2.6175,2.6185,43
20170701|2017-06-25 19:00,26,2.618,2.62,2.6165,2.6195,263
20170701|2017-06-25 19:30,26,2.6195,2.6205,2.6185,2.6205,340
20170701|2017-06-25 20:00,26,2.6205,2.623,2.6175,2.622,1035
20170701|2017-06-25 20:30,26,2.6225,2.625,2.6195,2.6235,676
20170701|2017-06-25 21:00,26,2.6235,2.6275,2.623,2.627,708
20170701|2017-06-25 21:30,26,2.627,2.6275,2.6235,2.6235,421
20170701|2017-06-25 22:00,26,2.6235,2.6245,2.62,2.6215,426
20170701|2017-06-25 22:30,26,2.6215,2.623,2.621,2.6225,101
20170701|2017-06-25 23:00,26,2.6225,2.6235,2.6225,2.6235,69
20170701|2017-06-25 23:30,26,2.6235,2.6245,2.623,2.6235,108
20170701|2017-06-26 00:00,26,2.6235,2.624,2.622,2.6225,88
20170701|2017-06-26 00:30,26,2.6225,2.623,2.62,2.623,464
20170701|2017-06-26 01:00,26,2.623,2.632,2.6225,2.6265,1263
20170701|2017-06-26 01:30,26,2.6265,2.641,2.626,2.6405,3128
20170701|2017-06-26 02:00,26,2.6405,2.644,2.636,2.64,1603
20170701|2017-06-26 02:30,26,2.64,2.6465,2.638,2.6405,1023
20170701|2017-06-26 03:00,26,2.641,2.641,2.626,2.629,2049
20170701|2017-06-26 03:30,26,2.6295,2.632,2.6275,2.6305,535
20170701|2017-06-26 04:00,26,2.6305,2.6335,2.629,2.63,722
20170701|2017-06-26 04:30,26,2.63,2.6315,2.628,2.6285,277
20170701|2017-06-26 05:00,26,2.6285,2.6305,2.6275,2.629,304
20170701|2017-06-26 05:30,26,2.629,2.63,2.6275,2.629,341
20170701|2017-06-26 06:00,26,2.6295,2.6295,2.6245,2.6275,565
20170701|2017-06-26 06:30,26,2.6275,2.6285,2.6245,2.626,735
20170701|2017-06-26 07:00,26,2.626,2.629,2.6245,2.6285,969
20170701|2017-06-26 07:30,26,2.6285,2.6325,2.6285,2.63,1275
20170701|2017-06-26 08:00,26,2.63,2.6315,2.6205,2.6245,3687
20170701|2017-06-26 08:30,26,2.6245,2.6315,2.624,2.6315,1854
20170701|2017-06-26 09:00,26,2.631,2.6315,2.624,2.625,1332
20170701|2017-06-26 09:30,26,2.625,2.626,2.615,2.6155,3061
20170701|2017-06-26 10:00,26,2.6155,2.6185,2.6135,2.618,2181
20170701|2017-06-26 10:30,26,2.618,2.622,2.6175,2.622,970
20170701|2017-06-26 11:00,26,2.622,2.6225,2.6195,2.621,844
20170701|2017-06-26 11:30,26,2.6215,2.6265,2.6215,2.625,1450
20170701|2017-06-26 12:00,26,2.625,2.626,2.6235,2.625,335
20170701|2017-06-26 12:30,26,2.6245,2.6255,2.6225,2.6235,336
20170701|2017-06-26 13:00,26,2.6235,2.625,2.6235,2.6235,167
20170701|2017-06-26 13:30,26,2.6235,2.625,2.6235,2.625,71
20170701|2017-06-26 14:00,26,2.625,2.6275,2.625,2.6275,247
20170701|2017-06-26 14:30,26,2.627,2.6275,2.6235,2.624,281
20170701|2017-06-26 15:00,26,2.6245,2.625,2.622,2.6235,100
20170701|2017-06-26 15:30,26,2.623,2.625,2.622,2.624,193
20170701|2017-06-26 17:00,27,2.6245,2.6275,2.6245,2.625,151
20170701|2017-06-26 17:30,27,2.6245,2.625,2.6225,2.623,82
20170701|2017-06-26 18:00,27,2.6235,2.6235,2.623,2.623,23
20170701|2017-06-26 18:30,27,2.6235,2.624,2.6225,2.624,31
20170701|2017-06-26 19:00,27,2.623,2.6245,2.6195,2.621,294
20170701|2017-06-26 19:30,27,2.6205,2.6215,2.62,2.621,229
20170701|2017-06-26 20:00,27,2.621,2.623,2.6155,2.616,1029
20170701|2017-06-26 20:30,27,2.616,2.617,2.6135,2.6155,1052
20170701|2017-06-26 21:00,27,2.6155,2.6175,2.6145,2.6165,215
20170701|2017-06-26 21:30,27,2.617,2.6205,2.615,2.62,677
20170701|2017-06-26 22:00,27,2.62,2.62,2.6165,2.6175,434
20170701|2017-06-26 22:30,27,2.617,2.6185,2.6165,2.6185,80
20170701|2017-06-26 23:00,27,2.6185,2.619,2.6185,2.619,53
20170701|2017-06-26 23:30,27,2.6185,2.62,2.6185,2.6185,226
20170701|2017-06-27 00:00,27,2.6185,2.619,2.617,2.617,90
20170701|2017-06-27 00:30,27,2.617,2.625,2.617,2.623,906
20170701|2017-06-27 01:00,27,2.623,2.633,2.6205,2.6295,1741
20170701|2017-06-27 01:30,27,2.6295,2.6385,2.628,2.6375,2795
20170701|2017-06-27 02:00,27,2.638,2.638,2.633,2.636,827
20170701|2017-06-27 02:30,27,2.636,2.6375,2.6305,2.631,1216
20170701|2017-06-27 03:00,27,2.631,2.6345,2.628,2.63,874
20170701|2017-06-27 03:30,27,2.63,2.6315,2.623,2.627,983
20170701|2017-06-27 04:00,27,2.627,2.632,2.627,2.631,449
20170701|2017-06-27 04:30,27,2.6305,2.6335,2.63,2.631,456
20170701|2017-06-27 05:00,27,2.631,2.6335,2.63,2.633,241
20170701|2017-06-27 05:30,27,2.6325,2.6345,2.6315,2.6335,397
20170701|2017-06-27 06:00,27,2.634,2.634,2.628,2.629,470
20170701|2017-06-27 06:30,27,2.629,2.638,2.629,2.6365,1013
20170701|2017-06-27 07:00,27,2.6365,2.64,2.631,2.635,1220
20170701|2017-06-27 07:30,27,2.6345,2.637,2.633,2.635,637
20170701|2017-06-27 08:00,27,2.6355,2.646,2.6325,2.6395,3967
20170701|2017-06-27 08:30,27,2.64,2.648,2.6395,2.643,2514
20170701|2017-06-27 09:00,27,2.643,2.6475,2.64,2.641,1845
20170701|2017-06-27 09:30,27,2.641,2.6545,2.6385,2.6495,3027
20170701|2017-06-27 10:00,27,2.6495,2.655,2.6465,2.648,1816
20170701|2017-06-27 10:30,27,2.648,2.653,2.647,2.6485,1673
20170701|2017-06-27 11:00,27,2.648,2.649,2.645,2.6455,1427
20170701|2017-06-27 11:30,27,2.646,2.6485,2.645,2.647,1282
20170701|2017-06-27 12:00,27,2.647,2.648,2.646,2.646,721
20170701|2017-06-27 12:30,27,2.646,2.646,2.6435,2.644,651
20170701|2017-06-27 13:00,27,2.644,2.645,2.64,2.6435,757
20170701|2017-06-27 13:30,27,2.6435,2.645,2.6435,2.645,166
20170701|2017-06-27 14:00,27,2.6445,2.646,2.644,2.644,128
20170701|2017-06-27 14:30,27,2.644,2.644,2.6415,2.6425,177
20170701|2017-06-27 15:00,27,2.6425,2.643,2.642,2.6425,82
20170701|2017-06-27 15:30,27,2.642,2.644,2.642,2.642,276
20170701|2017-06-27 17:00,28,2.643,2.6435,2.6405,2.6405,90
20170701|2017-06-27 17:30,28,2.641,2.643,2.6405,2.643,50
20170701|2017-06-27 18:00,28,2.6425,2.6425,2.6405,2.641,38
20170701|2017-06-27 18:30,28,2.641,2.6415,2.64,2.6415,43
20170701|2017-06-27 19:00,28,2.6405,2.6445,2.6405,2.642,132
20170701|2017-06-27 19:30,28,2.642,2.6445,2.642,2.644,108
20170701|2017-06-27 20:00,28,2.644,2.6485,2.639,2.6395,1122
20170701|2017-06-27 20:30,28,2.6395,2.6465,2.639,2.6415,637
20170701|2017-06-27 21:00,28,2.6415,2.6445,2.641,2.6415,337
20170701|2017-06-27 21:30,28,2.6415,2.644,2.641,2.644,324
20170701|2017-06-27 22:00,28,2.644,2.6485,2.6435,2.647,319
20170701|2017-06-27 22:30,28,2.647,2.648,2.6465,2.648,62
20170701|2017-06-27 23:00,28,2.648,2.649,2.647,2.647,41
20170701|2017-06-27 23:30,28,2.647,2.6495,2.6465,2.6495,83
20170701|2017-06-28 00:00,28,2.649,2.649,2.647,2.6485,128
20170701|2017-06-28 00:30,28,2.649,2.6515,2.6465,2.6465,706
20170701|2017-06-28 01:00,28,2.6465,2.649,2.6445,2.645,521
20170701|2017-06-28 01:30,28,2.645,2.6575,2.645,2.655,1372
20170701|2017-06-28 02:00,28,2.655,2.6555,2.6505,2.654,905
20170701|2017-06-28 02:30,28,2.654,2.6545,2.6495,2.65,458
20170701|2017-06-28 03:00,28,2.6495,2.6495,2.6375,2.6375,1872
20170701|2017-06-28 03:30,28,2.638,2.64,2.6355,2.6385,710
20170701|2017-06-28 04:00,28,2.6385,2.641,2.638,2.641,259
20170701|2017-06-28 04:30,28,2.6405,2.642,2.64,2.6405,175
20170701|2017-06-28 05:00,28,2.6405,2.645,2.6385,2.644,607
20170701|2017-06-28 05:30,28,2.6435,2.645,2.6365,2.637,470
20170701|2017-06-28 06:00,28,2.6375,2.641,2.6355,2.641,191
20170701|2017-06-28 06:30,28,2.6415,2.65,2.64,2.647,849
20170701|2017-06-28 07:00,28,2.6475,2.6485,2.6405,2.648,1298
20170701|2017-06-28 07:30,28,2.648,2.6525,2.646,2.6465,1023
20170701|2017-06-28 08:00,28,2.647,2.653,2.6415,2.6485,2850
20170701|2017-06-28 08:30,28,2.649,2.6525,2.647,2.6495,1184
20170701|2017-06-28 09:00,28,2.6495,2.653,2.647,2.648,1302
20170701|2017-06-28 09:30,28,2.648,2.655,2.648,2.652,1503
20170701|2017-06-28 10:00,28,2.652,2.6585,2.652,2.655,1525
20170701|2017-06-28 10:30,28,2.6555,2.66,2.6545,2.6585,787
20170701|2017-06-28 11:00,28,2.6585,2.661,2.658,2.6595,543
20170701|2017-06-28 11:30,28,2.6595,2.6615,2.659,2.66,801
20170701|2017-06-28 12:00,28,2.66,2.6615,2.659,2.66,398
20170701|2017-06-28 12:30,28,2.66,2.6615,2.6595,2.66,205
20170701|2017-06-28 13:00,28,2.66,2.6605,2.6595,2.6595,63
20170701|2017-06-28 13:30,28,2.659,2.66,2.659,2.66,45
20170701|2017-06-28 14:00,28,2.6595,2.6605,2.6595,2.6605,44
20170701|2017-06-28 14:30,28,2.66,2.6605,2.659,2.66,76
20170701|2017-06-28 15:00,28,2.66,2.662,2.66,2.6605,44
20170701|2017-06-28 15:30,28,2.661,2.6625,2.6585,2.6605,122
20170701|2017-06-28 17:00,29,2.6605,2.664,2.6595,2.66,33
20170701|2017-06-28 17:30,29,2.6595,2.66,2.656,2.657,41
20170701|2017-06-28 18:00,29,2.6585,2.659,2.6575,2.6575,8
20170701|2017-06-28 18:30,29,2.6575,2.659,2.6575,2.659,6
20170701|2017-06-28 19:00,29,2.658,2.661,2.658,2.661,9
20170701|2017-06-28 19:30,29,2.6605,2.6635,2.659,2.6615,74
20170701|2017-06-28 20:00,29,2.6625,2.686,2.662,2.686,296
20170701|2017-06-28 20:30,29,2.684,2.6845,2.68,2.6835,47
20170701|2017-06-28 21:00,29,2.683,2.685,2.6815,2.6815,24
20170701|2017-06-28 21:30,29,2.68,2.6825,2.6755,2.679,152
20170701|2017-06-28 22:00,29,2.68,2.683,2.679,2.6815,88
20170701|2017-06-28 22:30,29,2.681,2.6835,2.6805,2.6805,74
20170701|2017-06-28 23:00,29,2.6805,2.6805,2.6795,2.68,11
20170701|2017-06-28 23:30,29,2.679,2.6805,2.679,2.6795,31
20170701|2017-06-29 00:00,29,2.68,2.68,2.68,2.68,1
20170701|2017-06-29 00:30,29,2.6805,2.686,2.68,2.684,75
20170701|2017-06-29 01:00,29,2.683,2.6845,2.6825,2.6845,16
20170701|2017-06-29 01:30,29,2.685,2.69,2.6835,2.6855,81
20170701|2017-06-29 02:00,29,2.687,2.6905,2.685,2.69,55
20170701|2017-06-29 02:30,29,2.6905,2.6905,2.687,2.687,19
20170701|2017-06-29 03:00,29,2.6865,2.687,2.6815,2.6815,34
20170701|2017-06-29 03:30,29,2.6845,2.688,2.684,2.684,55
20170701|2017-06-29 04:00,29,2.6845,2.686,2.6825,2.6825,69
20170701|2017-06-29 04:30,29,2.6845,2.686,2.6745,2.679,161
20170701|2017-06-29 05:00,29,2.678,2.6805,2.675,2.6805,101
20170701|2017-06-29 05:30,29,2.6805,2.682,2.6785,2.682,96
20170701|2017-06-29 06:00,29,2.6815,2.6825,2.679,2.6805,182
20170701|2017-06-29 06:30,29,2.6805,2.6845,2.678,2.681,95
20170701|2017-06-29 07:00,29,2.682,2.6895,2.682,2.688,76
20170701|2017-06-29 07:30,29,2.688,2.688,2.685,2.6855,100
20170701|2017-06-29 08:00,29,2.685,2.6955,2.682,2.694,325
20170701|2017-06-29 08:30,29,2.6935,2.696,2.691,2.696,326
20170701|2017-06-29 09:00,29,2.6955,2.6955,2.6915,2.693,298
20170701|2017-06-29 09:30,29,2.694,2.7005,2.6925,2.7,200
20170701|2017-06-29 10:00,29,2.6995,2.6995,2.692,2.692,228
20170701|2017-06-29 10:30,29,2.691,2.691,2.682,2.687,92
20170701|2017-06-29 11:00,29,2.688,2.689,2.686,2.686,54
20170701|2017-06-29 11:30,29,2.686,2.687,2.6825,2.683,51
20170701|2017-06-29 12:00,29,2.6825,2.6855,2.679,2.684,117
20170701|2017-06-29 12:30,29,2.685,2.685,2.683,2.683,34
20170701|2017-06-29 13:00,29,2.6825,2.6865,2.6825,2.6855,86
20170701|2017-06-29 13:30,29,2.685,2.685,2.6815,2.683,14
20170701|2017-06-29 14:00,29,2.682,2.6835,2.6815,2.6835,7
20170701|2017-06-29 14:30,29,2.684,2.684,2.681,2.6815,4
20170701|2017-06-29 15:00,29,2.6815,2.6815,2.6815,2.6815,1
20170701|2017-06-29 15:30,29,2.683,2.683,2.6815,2.6815,21
20170701|2017-06-29 18:00,30,2.6845,2.686,2.684,2.685,26
20170701|2017-06-29 19:00,30,2.682,2.682,2.682,2.682,1
20170701|2017-06-29 20:00,30,2.687,2.689,2.6855,2.6875,6
20170701|2017-06-29 20:30,30,2.6815,2.6865,2.6815,2.6865,12
20170701|2017-06-29 22:30,30,2.6915,2.6915,2.6915,2.6915,8
20170701|2017-06-29 23:00,30,2.6925,2.6935,2.6925,2.6935,20
20170701|2017-06-29 23:30,30,2.6945,2.6945,2.6945,2.6945,2
20170701|2017-06-30 00:00,30,2.6955,2.696,2.6955,2.696,5
20170701|2017-06-30 00:30,30,2.6965,2.6965,2.6965,2.6965,1
20170701|2017-06-30 01:00,30,2.693,2.6945,2.693,2.6945,6
20170701|2017-06-30 01:30,30,2.6955,2.6965,2.6955,2.6965,2
20170701|2017-06-30 02:00,30,2.7,2.7025,2.6945,2.695,13
20170701|2017-06-30 02:30,30,2.695,2.696,2.695,2.695,5
20170701|2017-06-30 03:00,30,2.694,2.694,2.6845,2.6845,85
20170701|2017-06-30 03:30,30,2.684,2.684,2.671,2.68,76
20170701|2017-06-30 04:00,30,2.6815,2.6815,2.6785,2.681,27
20170701|2017-06-30 04:30,30,2.6785,2.6785,2.6765,2.6775,8
20170701|2017-06-30 05:00,30,2.682,2.6825,2.682,2.6825,5
20170701|2017-06-30 05:30,30,2.6835,2.6835,2.68,2.68,10
20170701|2017-06-30 06:00,30,2.682,2.682,2.681,2.6815,34
20170701|2017-06-30 06:30,30,2.681,2.6865,2.681,2.6865,18
20170701|2017-06-30 07:00,30,2.6875,2.692,2.687,2.69,25
20170701|2017-06-30 07:30,30,2.6905,2.6935,2.6905,2.6925,10
20170701|2017-06-30 08:00,30,2.689,2.695,2.689,2.695,17
20170701|2017-06-30 08:30,30,2.6945,2.695,2.6895,2.693,66
20170701|2017-06-30 09:00,30,2.6905,2.6935,2.6895,2.693,25
20170701|2017-06-30 09:30,30,2.694,2.695,2.684,2.686,72
20170701|2017-06-30 10:00,30,2.686,2.6865,2.6835,2.6865,11
20170701|2017-06-30 10:30,30,2.686,2.692,2.686,2.692,78
20170701|2017-06-30 11:00,30,2.692,2.694,2.691,2.694,87
20170701|2017-06-30 11:30,30,2.694,2.7,2.694,2.7,73
20170701|2017-06-30 12:00,30,2.7,2.7,2.6985,2.6995,129
20170701|2017-06-30 12:30,30,2.7,2.702,2.7,2.7,44
20170701|2017-06-30 13:00,30,2.7,2.7025,2.7,2.7025,27
20170701|2017-06-30 13:30,30,2.703,2.705,2.7,2.7,40
20170701|2017-06-30 14:00,30,2.6995,2.7015,2.6995,2.7015,2
20170701|2017-06-30 14:30,30,2.7045,2.706,2.704,2.704,8
20170701|2017-06-30 15:00,30,2.703,2.703,2.702,2.702,4
20170701|2017-06-30 15:30,30,2.701,2.701,2.696,2.696,201
20170701|2017-07-02 17:00,3,2.686,2.693,2.686,2.693,78
20170701|2017-07-02 17:30,3,2.693,2.7,2.693,2.698,50
20170701|2017-07-02 19:00,3,2.696,2.696,2.696,2.696,1
20170701|2017-07-02 20:30,3,2.694,2.694,2.691,2.691,2
20170701|2017-07-02 21:30,3,2.687,2.687,2.687,2.687,4
20170701|2017-07-02 23:00,3,2.6925,2.693,2.6925,2.693,5
20170701|2017-07-03 00:00,3,2.6925,2.6935,2.6925,2.6935,14
20170701|2017-07-03 01:00,3,2.6975,2.699,2.697,2.6985,50
20170701|2017-07-03 01:30,3,2.697,2.6975,2.697,2.6975,30
20170701|2017-07-03 03:00,3,2.687,2.687,2.675,2.678,18
20170701|2017-07-03 03:30,3,2.6805,2.681,2.6755,2.6755,10
20170701|2017-07-03 04:30,3,2.6815,2.6815,2.6815,2.6815,1
20170701|2017-07-03 06:30,3,2.682,2.682,2.682,2.682,2
20170701|2017-07-03 07:30,3,2.6875,2.6875,2.6875,2.6875,11
20170701|2017-07-03 08:00,3,2.684,2.684,2.6805,2.6805,3
20170701|2017-07-03 08:30,3,2.685,2.688,2.685,2.688,2
20170701|2017-07-03 09:00,3,2.6875,2.689,2.6805,2.6805,10
20170701|2017-07-03 09:30,3,2.683,2.683,2.683,2.683,2
20170701|2017-07-03 10:00,3,2.68,2.682,2.679,2.6805,8
20170701|2017-07-03 11:00,3,2.6835,2.6835,2.68,2.68,5
20170701|2017-07-03 11:30,3,2.6815,2.6815,2.6795,2.6795,8
20170701|2017-07-03 12:00,3,2.6785,2.6785,2.6785,2.6785,2
20170701|2017-07-03 12:30,3,2.6785,2.6785,2.6785,2.6785,1
20170701|2017-07-03 17:00,5,2.6755,2.6755,2.672,2.673,100
20170701|2017-07-03 20:30,5,2.67,2.67,2.665,2.665,13
20170701|2017-07-03 21:00,5,2.666,2.666,2.666,2.666,1
20170701|2017-07-04 02:00,5,2.66,2.66,2.66,2.66,1
20170701|2017-07-04 02:30,5,2.661,2.661,2.6605,2.6605,3
20170701|2017-07-04 03:00,5,2.666,2.6665,2.6655,2.6665,6
20170701|2017-07-04 03:30,5,2.6635,2.6635,2.6635,2.6635,7
20170701|2017-07-04 08:30,5,2.667,2.667,2.667,2.667,3
20170701|2017-07-04 11:30,5,2.6695,2.67,2.6695,2.67,14
20170701|2017-07-04 12:00,5,2.67,2.67,2.67,2.67,1
20170701|2017-07-04 19:00,5,2.669,2.669,2.669,2.669,4
20170701|2017-07-04 19:30,5,2.668,2.668,2.668,2.668,3
20170701|2017-07-04 21:30,5,2.676,2.676,2.676,2.676,2
20170701|2017-07-04 22:00,5,2.676,2.676,2.676,2.676,11
20170701|2017-07-05 02:00,5,2.6665,2.6665,2.6665,2.6665,1
20170701|2017-07-05 02:30,5,2.6705,2.6705,2.6685,2.6695,5
20170701|2017-07-05 03:00,5,2.65,2.658,2.65,2.655,29
20170701|2017-07-05 04:00,5,2.654,2.654,2.654,2.654,1
20170701|2017-07-05 04:30,5,2.648,2.648,2.6425,2.6425,4
20170701|2017-07-05 05:30,5,2.649,2.649,2.649,2.649,1
20170701|2017-07-05 06:00,5,2.65,2.65,2.646,2.646,22
20170701|2017-07-05 06:30,5,2.6495,2.6495,2.6495,2.6495,2
20170701|2017-07-05 07:00,5,2.64,2.64,2.64,2.64,3
20170701|2017-07-05 07:30,5,2.644,2.644,2.644,2.644,1
20170701|2017-07-05 08:00,5,2.647,2.648,2.645,2.6465,50
20170701|2017-07-05 08:30,5,2.643,2.645,2.643,2.645,67
20170701|2017-07-05 09:00,5,2.6345,2.635,2.633,2.635,5
20170701|2017-07-05 09:30,5,2.642,2.6435,2.642,2.643,14
20170701|2017-07-05 10:00,5,2.6395,2.6405,2.6395,2.6405,20
20170701|2017-07-05 10:30,5,2.64,2.642,2.64,2.6415,36
20170701|2017-07-05 11:30,5,2.649,2.651,2.6475,2.6475,11
20170701|2017-07-05 13:00,5,2.6485,2.6485,2.6485,2.6485,25
20170701|2017-07-05 13:30,5,2.6475,2.6475,2.647,2.647,6
20170701|2017-07-05 17:00,6,2.65,2.65,2.65,2.65,1
20170701|2017-07-05 19:00,6,2.648,2.648,2.648,2.648,6
20170701|2017-07-05 20:30,6,2.644,2.646,2.644,2.646,9
20170701|2017-07-05 21:00,6,2.6435,2.644,2.6435,2.644,7
20170701|2017-07-05 23:30,6,2.6425,2.6435,2.6425,2.6435,12
20170701|2017-07-06 01:00,6,2.6465,2.6465,2.6465,2.6465,1
20170701|2017-07-06 02:30,6,2.6485,2.6485,2.6485,2.6485,1
20170701|2017-07-06 03:30,6,2.6555,2.6555,2.6555,2.6555,1
20170701|2017-07-06 04:30,6,2.653,2.655,2.653,2.6535,52
20170701|2017-07-06 06:00,6,2.6515,2.6515,2.6515,2.6515,1
20170701|2017-07-06 06:30,6,2.655,2.6555,2.654,2.654,4
20170701|2017-07-06 07:00,6,2.6545,2.6545,2.644,2.644,4
20170701|2017-07-06 07:30,6,2.6475,2.648,2.6455,2.6455,6
20170701|2017-07-06 08:00,6,2.647,2.6495,2.6465,2.6495,13
20170701|2017-07-06 08:30,6,2.647,2.648,2.647,2.648,4
20170701|2017-07-06 09:00,6,2.6465,2.6465,2.6465,2.6465,2
20170701|2017-07-06 09:30,6,2.643,2.643,2.643,2.643,1
20170701|2017-07-06 10:00,6,2.65,2.651,2.65,2.651,22
20170701|2017-07-06 10:30,6,2.6475,2.6475,2.647,2.647,6
20170701|2017-07-06 11:30,6,2.649,2.6525,2.649,2.652,8
20170701|2017-07-06 12:00,6,2.6505,2.6505,2.6505,2.6505,1
20170701|2017-07-06 12:30,6,2.6495,2.6495,2.6495,2.6495,24
20170701|2017-07-06 13:00,6,2.65,2.65,2.649,2.649,2
20170701|2017-07-06 13:30,6,2.649,2.649,2.649,2.649,1
20170701|2017-07-06 14:00,6,2.6505,2.6505,2.6505,2.6505,1
20170701|2017-07-06 14:30,6,2.65,2.65,2.65,2.65,4
20170701|2017-07-06 15:00,6,2.6505,2.6505,2.6505,2.6505,5
20170701|2017-07-07 02:00,7,2.657,2.657,2.657,2.657,1
20170701|2017-07-07 03:00,7,2.65,2.65,2.649,2.649,5
20170701|2017-07-07 04:00,7,2.6445,2.6445,2.6445,2.6445,6
20170701|2017-07-07 04:30,7,2.643,2.644,2.643,2.644,2
20170701|2017-07-07 06:00,7,2.6415,2.6415,2.6415,2.6415,1
20170701|2017-07-07 06:30,7,2.6405,2.6435,2.6405,2.6415,13
20170701|2017-07-07 07:00,7,2.6415,2.6415,2.6325,2.6345,14
20170701|2017-07-07 07:30,7,2.6345,2.6465,2.6345,2.645,4
20170701|2017-07-07 08:00,7,2.6445,2.6445,2.6445,2.6445,18
20170701|2017-07-07 08:30,7,2.6415,2.6415,2.6395,2.64,7
20170701|2017-07-07 09:00,7,2.635,2.635,2.635,2.635,1
20170701|2017-07-07 10:00,7,2.6435,2.6435,2.641,2.641,3
20170701|2017-07-07 10:30,7,2.6415,2.6415,2.64,2.64,3
20170701|2017-07-07 11:00,7,2.6425,2.6425,2.642,2.642,9
20170701|2017-07-07 11:30,7,2.64,2.64,2.6375,2.6375,19
20170701|2017-07-07 14:00,7,2.6395,2.641,2.6395,2.6395,54
20170701|2017-07-07 14:30,7,2.639,2.639,2.639,2.639,2
20170701|2017-07-07 15:00,7,2.638,2.6395,2.638,2.6395,16
20170701|2017-07-09 17:00,10,2.642,2.642,2.642,2.642,2
20170701|2017-07-09 19:00,10,2.641,2.641,2.641,2.641,1
20170701|2017-07-09 21:00,10,2.647,2.647,2.647,2.647,1
20170701|2017-07-09 22:30,10,2.6485,2.6485,2.6485,2.6485,2
20170701|2017-07-10 01:00,10,2.6375,2.6385,2.6375,2.6385,17
20170701|2017-07-10 01:30,10,2.6375,2.6385,2.6375,2.6375,4
20170701|2017-07-10 02:00,10,2.6335,2.6335,2.6335,2.6335,1
20170701|2017-07-10 04:30,10,2.631,2.631,2.629,2.629,7
20170701|2017-07-10 07:00,10,2.631,2.631,2.625,2.625,26
20170701|2017-07-10 07:30,10,2.6245,2.6245,2.6245,2.6245,1
20170701|2017-07-10 08:00,10,2.625,2.629,2.625,2.6275,30
20170701|2017-07-10 08:30,10,2.628,2.63,2.6265,2.63,30
20170701|2017-07-10 09:00,10,2.6235,2.6235,2.6235,2.6235,3
20170701|2017-07-10 09:30,10,2.626,2.6265,2.6245,2.6245,130
20170701|2017-07-10 10:00,10,2.641,2.641,2.641,2.641,1
20170701|2017-07-10 10:30,10,2.6385,2.6385,2.6365,2.6365,12
20170701|2017-07-10 11:00,10,2.638,2.639,2.6375,2.639,16
20170701|2017-07-10 11:30,10,2.639,2.6405,2.639,2.6405,5
20170701|2017-07-10 12:00,10,2.6415,2.642,2.6415,2.642,57
20170701|2017-07-10 12:30,10,2.642,2.643,2.642,2.643,43
20170701|2017-07-10 14:30,10,2.643,2.643,2.642,2.643,17
20170701|2017-07-11 05:00,11,2.638,2.638,2.638,2.638,1
20170701|2017-07-11 06:00,11,2.635,2.6385,2.635,2.6385,9
20170701|2017-07-11 06:30,11,2.6355,2.6355,2.6355,2.6355,2
20170701|2017-07-11 07:30,11,2.6375,2.6385,2.6375,2.638,14
20170701|2017-07-11 08:30,11,2.645,2.645,2.6435,2.6435,2
20170701|2017-07-11 09:00,11,2.647,2.647,2.645,2.645,3
20170701|2017-07-11 09:30,11,2.6475,2.6475,2.6475,2.6475,2
20170701|2017-07-11 10:00,11,2.66,2.6635,2.659,2.663,19
20170701|2017-07-11 11:00,11,2.666,2.666,2.666,2.666,2
20170701|2017-07-11 11:30,11,2.668,2.668,2.6645,2.665,15
20170701|2017-07-11 12:00,11,2.6645,2.665,2.6645,2.665,3
20170701|2017-07-11 12:30,11,2.6605,2.664,2.6605,2.664,2
20170701|2017-07-11 13:00,11,2.6625,2.6625,2.6625,2.6625,1
20170701|2017-07-11 13:30,11,2.6655,2.6655,2.6655,2.6655,1
20170701|2017-07-11 14:00,11,2.6655,2.6655,2.663,2.663,4
20170701|2017-07-11 15:00,11,2.665,2.665,2.665,2.665,4
20170701|2017-07-11 18:00,12,2.67,2.67,2.67,2.67,2
20170701|2017-07-11 19:00,12,2.6675,2.6675,2.6675,2.6675,2
20170701|2017-07-11 23:30,12,2.6755,2.6755,2.6755,2.6755,1
20170701|2017-07-12 01:00,12,2.6715,2.6715,2.6715,2.6715,1
20170701|2017-07-12 06:30,12,2.6815,2.6815,2.6815,2.6815,2
20170701|2017-07-12 07:30,12,2.6855,2.6855,2.6835,2.684,18
20170701|2017-07-12 08:00,12,2.68,2.6865,2.6795,2.6865,8
20170701|2017-07-12 08:30,12,2.6835,2.6835,2.6805,2.6805,3
20170701|2017-07-12 09:00,12,2.6765,2.679,2.6765,2.677,16
20170701|2017-07-12 09:30,12,2.677,2.677,2.677,2.677,2
20170701|2017-07-12 10:30,12,2.6765,2.6785,2.6765,2.6785,4
20170701|2017-07-12 11:30,12,2.675,2.6775,2.675,2.677,14
20170701|2017-07-12 13:30,12,2.676,2.676,2.676,2.676,1
20170701|2017-07-12 15:30,12,2.6745,2.6745,2.674,2.674,3
20170701|2017-07-13 01:30,13,2.685,2.685,2.685,2.685,1
20170701|2017-07-13 03:00,13,2.683,2.683,2.683,2.683,1
20170701|2017-07-13 03:30,13,2.6845,2.6845,2.6845,2.6845,1
20170701|2017-07-13 07:00,13,2.6875,2.688,2.6875,2.688,2
20170701|2017-07-13 08:00,13,2.675,2.675,2.6745,2.6745,3
20170701|2017-07-13 08:30,13,2.663,2.663,2.663,2.663,4
20170701|2017-07-13 09:00,13,2.6645,2.6645,2.6645,2.6645,2
20170701|2017-07-13 09:30,13,2.6685,2.6685,2.6685,2.6685,13
20170701|2017-07-13 10:30,13,2.6595,2.662,2.6595,2.662,7
20170701|2017-07-13 11:30,13,2.654,2.6565,2.654,2.6555,14
20170701|2017-07-13 12:00,13,2.6555,2.6555,2.6555,2.6555,2
20170701|2017-07-13 12:30,13,2.6575,2.6575,2.6575,2.6575,1
20170701|2017-07-13 14:00,13,2.66,2.66,2.66,2.66,1
20170701|2017-07-13 14:30,13,2.659,2.659,2.659,2.659,1
20170701|2017-07-13 15:30,13,2.66,2.66,2.66,2.66,5
20170701|2017-07-13 19:00,14,2.6575,2.6575,2.6575,2.6575,1
20170701|2017-07-13 19:30,14,2.6575,2.6575,2.6575,2.6575,5
20170701|2017-07-14 02:00,14,2.6615,2.6615,2.6615,2.6615,5
20170701|2017-07-14 02:30,14,2.6625,2.6625,2.6625,2.6625,2
20170701|2017-07-14 04:00,14,2.6625,2.6625,2.6625,2.6625,3
20170701|2017-07-14 06:30,14,2.6635,2.6635,2.6635,2.6635,2
20170701|2017-07-14 08:30,14,2.679,2.679,2.679,2.679,1
20170701|2017-07-14 09:00,14,2.678,2.678,2.6775,2.6775,8
20170701|2017-07-14 11:30,14,2.683,2.684,2.683,2.684,5
20170701|2017-07-14 12:00,14,2.683,2.6835,2.683,2.6835,4
20170701|2017-07-14 13:00,14,2.6845,2.6845,2.6835,2.6835,4
20170701|2017-07-14 13:30,14,2.6865,2.6865,2.6865,2.6865,1
20170701|2017-07-14 14:30,14,2.685,2.685,2.685,2.685,2
20170701|2017-07-16 22:00,17,2.6955,2.6955,2.6955,2.6955,1
20170701|2017-07-17 00:30,17,2.7,2.7,2.7,2.7,10
20170701|2017-07-17 01:30,17,2.71,2.711,2.71,2.711,3
20170701|2017-07-17 06:30,17,2.7095,2.7095,2.7095,2.7095,2
20170701|2017-07-17 07:00,17,2.715,2.715,2.7145,2.7145,8
20170701|2017-07-17 07:30,17,2.72,2.72,2.72,2.72,8
20170701|2017-07-17 08:00,17,2.723,2.723,2.723,2.723,1
20170701|2017-07-17 09:00,17,2.724,2.724,2.724,2.724,1
20170701|2017-07-17 10:00,17,2.727,2.727,2.727,2.727,2
20170701|2017-07-17 11:30,17,2.7215,2.7215,2.7155,2.718,85
20170701|2017-07-17 12:00,17,2.7205,2.7205,2.7205,2.7205,1
20170701|2017-07-17 14:30,17,2.722,2.722,2.721,2.721,5
20170701|2017-07-17 15:00,17,2.7225,2.7225,2.7225,2.7225,7
20170701|2017-07-18 06:30,18,2.7105,2.7105,2.7105,2.7105,2
20170701|2017-07-18 07:30,18,2.717,2.717,2.717,2.717,1
20170701|2017-07-18 08:30,18,2.7195,2.7195,2.7195,2.7195,1
20170701|2017-07-18 09:00,18,2.724,2.724,2.724,2.724,2
20170701|2017-07-18 09:30,18,2.7185,2.7185,2.7185,2.7185,2
20170701|2017-07-18 11:00,18,2.721,2.721,2.721,2.721,5
20170701|2017-07-18 11:30,18,2.721,2.724,2.721,2.724,14
20170701|2017-07-18 12:00,18,2.7215,2.7215,2.7215,2.7215,2
20170701|2017-07-18 12:30,18,2.722,2.7225,2.7215,2.7215,18
20170701|2017-07-18 14:30,18,2.72,2.72,2.72,2.72,1
20170701|2017-07-19 01:30,19,2.725,2.7255,2.725,2.7255,2
20170701|2017-07-19 06:30,19,2.717,2.718,2.717,2.718,20
20170701|2017-07-19 08:00,19,2.7175,2.7175,2.7175,2.7175,2
20170701|2017-07-19 08:30,19,2.719,2.719,2.719,2.719,2
20170701|2017-07-19 09:00,19,2.713,2.713,2.71,2.71,10
20170701|2017-07-19 10:00,19,2.71,2.71,2.71,2.71,2
20170701|2017-07-19 11:30,19,2.7,2.7045,2.7,2.704,46
20170701|2017-07-19 13:00,19,2.7,2.702,2.7,2.702,5
20170701|2017-07-19 13:30,19,2.7015,2.7015,2.7015,2.7015,4
20170701|2017-07-19 14:30,19,2.7015,2.7015,2.7015,2.7015,1
20170701|2017-07-19 15:00,19,2.701,2.701,2.701,2.701,1
20170701|2017-07-20 04:00,20,2.7045,2.7045,2.7045,2.7045,2
20170701|2017-07-20 06:30,20,2.7025,2.7045,2.7025,2.7045,12
20170701|2017-07-20 08:30,20,2.7075,2.7075,2.703,2.703,9
20170701|2017-07-20 09:30,20,2.703,2.703,2.703,2.703,6
20170701|2017-07-20 11:30,20,2.7075,2.7075,2.7075,2.7075,1
20170701|2017-07-20 12:00,20,2.7075,2.7075,2.706,2.706,5
20170701|2017-07-20 14:00,20,2.708,2.709,2.708,2.709,4
20170701|2017-07-20 15:00,20,2.708,2.708,2.708,2.708,1
20170701|2017-07-21 02:30,21,2.73,2.73,2.73,2.73,2
20170701|2017-07-21 05:00,21,2.735,2.735,2.735,2.735,1
20170701|2017-07-21 08:30,21,2.7265,2.7265,2.7265,2.7265,1
20170701|2017-07-21 09:00,21,2.723,2.7255,2.723,2.7255,54
20170701|2017-07-21 09:30,21,2.725,2.725,2.725,2.725,1
20170701|2017-07-21 11:30,21,2.716,2.716,2.715,2.715,6
20170701|2017-07-21 12:00,21,2.715,2.715,2.715,2.715,4
20170701|2017-07-21 14:00,21,2.715,2.715,2.715,2.715,2
20170701|2017-07-21 15:30,21,2.719,2.7195,2.719,2.7195,4
20170701|2017-07-24 06:30,24,2.7205,2.73,2.7205,2.728,96
20170701|2017-07-24 07:00,24,2.7265,2.7265,2.7265,2.7265,2
20170701|2017-07-24 07:30,24,2.725,2.725,2.725,2.725,2
20170701|2017-07-24 08:30,24,2.724,2.724,2.724,2.724,1
20170701|2017-07-24 09:00,24,2.7275,2.7275,2.726,2.726,2
20170701|2017-07-24 09:30,24,2.7225,2.7265,2.7225,2.7255,26
20170701|2017-07-24 10:00,24,2.725,2.725,2.7245,2.7245,8
20170701|2017-07-24 10:30,24,2.728,2.728,2.727,2.727,4
20170701|2017-07-24 12:30,24,2.7305,2.7305,2.7305,2.7305,1
20170701|2017-07-24 13:00,24,2.735,2.736,2.735,2.736,2
20170701|2017-07-24 14:30,24,2.7335,2.7335,2.7335,2.7335,1
20170701|2017-07-24 15:30,24,2.7345,2.7345,2.7345,2.7345,1
20170701|2017-07-24 17:00,25,2.7345,2.7345,2.7345,2.7345,5
20170701|2017-07-24 17:30,25,2.7345,2.7345,2.7345,2.7345,34
20170701|2017-07-24 20:00,25,2.73,2.73,2.73,2.73,4
20170701|2017-07-24 20:30,25,2.7275,2.7275,2.7275,2.7275,1
20170701|2017-07-24 21:30,25,2.75,2.751,2.75,2.751,12
20170701|2017-07-25 01:30,25,2.77,2.77,2.77,2.77,4
20170701|2017-07-25 02:00,25,2.7745,2.7745,2.7745,2.7745,1
20170701|2017-07-25 04:30,25,2.795,2.795,2.795,2.795,4
20170701|2017-07-25 06:00,25,2.8,2.8,2.8,2.8,2
20170701|2017-07-25 07:00,25,2.798,2.798,2.798,2.798,1
20170701|2017-07-25 07:30,25,2.797,2.8025,2.797,2.8025,3
20170701|2017-07-25 08:00,25,2.8225,2.8225,2.8225,2.8225,2
20170701|2017-07-25 08:30,25,2.8145,2.8225,2.8145,2.8225,18
20170701|2017-07-25 09:00,25,2.823,2.823,2.823,2.823,1
20170701|2017-07-25 10:00,25,2.82,2.82,2.82,2.82,2
20170701|2017-07-25 10:30,25,2.8215,2.823,2.8215,2.823,3
20170701|2017-07-25 11:00,25,2.8225,2.8225,2.8225,2.8225,5
20170701|2017-07-25 11:30,25,2.829,2.829,2.829,2.829,2
20170701|2017-07-25 12:30,25,2.837,2.837,2.837,2.837,3
20170701|2017-07-25 13:00,25,2.8385,2.8385,2.8385,2.8385,1
20170701|2017-07-25 14:30,25,2.8355,2.8365,2.8355,2.8365,6
20170701|2017-07-25 15:00,25,2.837,2.837,2.837,2.837,3
20170701|2017-07-25 20:00,26,2.83,2.83,2.83,2.83,10
20170701|2017-07-25 22:00,26,2.88,2.8815,2.88,2.8815,12
20170701|2017-07-26 01:00,26,2.87,2.87,2.87,2.87,44
20170701|2017-07-26 07:00,26,2.8455,2.8455,2.8455,2.8455,2
20170701|2017-07-26 08:00,26,2.8575,2.8575,2.856,2.856,34
20170701|2017-07-26 08:30,26,2.859,2.872,2.859,2.872,63
20170701|2017-07-26 09:00,26,2.869,2.869,2.8675,2.868,4
20170701|2017-07-26 10:00,26,2.87,2.87,2.87,2.87,5
20170701|2017-07-26 10:30,26,2.87,2.87,2.869,2.869,15
20170701|2017-07-26 11:00,26,2.8715,2.8715,2.8715,2.8715,3
20170701|2017-07-26 11:30,26,2.868,2.868,2.868,2.868,10
20170701|2017-07-26 12:00,26,2.8695,2.8695,2.8695,2.8695,2
20170701|2017-07-26 15:30,26,2.8665,2.8675,2.8665,2.8675,10
20170701|2017-07-27 04:30,27,2.8925,2.8925,2.8925,2.8925,3
20170701|2017-07-27 05:00,27,2.885,2.885,2.885,2.885,1
20170701|2017-07-27 08:00,27,2.8825,2.8855,2.8825,2.8835,25
20170701|2017-07-27 08:30,27,2.8895,2.8895,2.8895,2.8895,1
20170701|2017-07-27 09:00,27,2.893,2.893,2.893,2.893,2
20170701|2017-07-27 09:30,27,2.88,2.8805,2.88,2.8805,12
20170701|2017-07-27 10:30,27,2.87,2.87,2.87,2.87,16
20170801|2015-12-08 10:30,8,2.1265,2.1265,2.1265,2.1265,1
20170801|2016-01-15 14:00,15,1.9895,1.9895,1.9895,1.9895,1
20170801|2016-02-23 11:30,23,2.1295,2.1295,2.1295,2.1295,1
20170801|2016-03-03 10:00,3,2.2115,2.221,2.2115,2.221,4
20170801|2016-03-03 17:00,4,2.216,2.216,2.216,2.216,2
20170801|2016-04-07 05:00,7,2.15,2.15,2.15,2.15,1
20170801|2016-04-19 06:30,19,2.1985,2.1985,2.1985,2.1985,1
20170801|2016-06-06 20:00,7,2.1525,2.1525,2.1525,2.1525,4
20170801|2016-06-09 07:00,9,2.07,2.07,2.07,2.07,6
20170801|2016-06-09 07:30,9,2.065,2.07,2.0535,2.0535,8
20170801|2016-06-09 08:00,9,2.0535,2.0535,2.0535,2.0535,4
20170801|2016-06-16 07:00,16,2.0825,2.0825,2.0825,2.0825,1
20170801|2016-06-24 11:30,24,2.1505,2.1505,2.1505,2.1505,1
20170801|2016-06-28 09:00,28,2.2065,2.2065,2.2065,2.2065,2
20170801|2016-07-06 12:00,6,2.189,2.189,2.189,2.189,1
20170801|2016-08-23 09:00,23,2.16,2.16,2.16,2.16,4
20170801|2016-08-24 15:00,24,2.118,2.118,2.118,2.118,4
20170801|2016-08-30 09:00,30,2.1,2.1,2.1,2.1,5
20170801|2016-08-31 09:00,31,2.1095,2.1095,2.1095,2.1095,1
20170801|2016-09-01 11:00,1,2.109,2.109,2.109,2.109,4
20170801|2016-09-06 09:00,6,2.1115,2.1115,2.1115,2.1115,1
20170801|2016-09-12 01:30,12,2.09,2.09,2.09,2.09,2
20170801|2016-09-23 15:00,23,2.2275,2.2275,2.2275,2.2275,1
20170801|2016-09-28 14:00,28,2.227,2.227,2.227,2.227,2
20170801|2016-11-04 12:00,4,2.288,2.288,2.288,2.288,1
20170801|2016-11-11 12:30,11,2.5275,2.5275,2.527,2.527,5
20170801|2016-12-13 08:30,13,2.6,2.6,2.6,2.6,1
20170801|2016-12-15 07:30,15,2.6125,2.6325,2.6125,2.6325,2
20170801|2016-12-16 10:00,16,2.578,2.578,2.578,2.578,1
20170801|2016-12-19 10:00,19,2.515,2.515,2.513,2.513,9
20170801|2016-12-28 15:30,28,2.522,2.522,2.522,2.522,2
20170801|2017-01-08 17:00,9,2.562,2.562,2.562,2.562,4
20170801|2017-01-09 08:30,9,2.5465,2.5475,2.5465,2.5475,4
20170801|2017-01-12 13:00,12,2.6945,2.7145,2.6945,2.7145,4
20170801|2017-01-13 11:30,13,2.707,2.707,2.707,2.707,2
20170801|2017-01-25 09:00,25,2.7295,2.733,2.7295,2.733,4
20170801|2017-01-25 12:00,25,2.7275,2.7275,2.7275,2.7275,1
20170801|2017-01-25 13:00,25,2.7275,2.7275,2.7275,2.7275,1
20170801|2017-01-25 20:30,26,2.73,2.73,2.73,2.73,2
20170801|2017-01-26 08:00,26,2.715,2.715,2.715,2.715,2
20170801|2017-01-26 09:30,26,2.7195,2.7195,2.7195,2.7195,1
20170801|2017-01-26 17:00,27,2.684,2.684,2.684,2.684,1
20170801|2017-01-30 08:30,30,2.6775,2.6775,2.6775,2.6775,1
20170801|2017-01-31 13:30,31,2.746,2.746,2.746,2.746,1
20170801|2017-02-01 11:30,1,2.736,2.736,2.736,2.736,1
20170801|2017-02-02 07:30,2,2.7,2.7,2.7,2.7,1
20170801|2017-02-02 12:00,2,2.7115,2.7115,2.7115,2.7115,1
20170801|2017-02-03 11:00,3,2.6425,2.6425,2.6425,2.6425,3
20170801|2017-02-03 11:30,3,2.644,2.644,2.644,2.644,1
20170801|2017-02-06 07:30,6,2.6645,2.6645,2.6645,2.6645,1
20170801|2017-02-06 11:30,6,2.681,2.681,2.681,2.681,1
20170801|2017-02-07 11:30,7,2.662,2.662,2.662,2.662,1
20170801|2017-02-08 11:30,8,2.6965,2.6965,2.6965,2.6965,1
20170801|2017-02-09 08:30,9,2.704,2.704,2.704,2.704,4
20170801|2017-02-09 11:30,9,2.6835,2.6835,2.6835,2.6835,1
20170801|2017-02-10 10:00,10,2.7925,2.7945,2.7925,2.7945,3
20170801|2017-02-10 11:30,10,2.7965,2.7965,2.7965,2.7965,1
20170801|2017-02-10 12:00,10,2.7955,2.7955,2.7955,2.7955,1
20170801|2017-02-10 15:00,10,2.805,2.805,2.805,2.805,5
20170801|2017-02-13 09:00,13,2.822,2.822,2.822,2.822,2
20170801|2017-02-13 11:30,13,2.8125,2.8125,2.8125,2.8125,1
20170801|2017-02-14 11:30,14,2.774,2.774,2.774,2.774,1
20170801|2017-02-15 08:30,15,2.78,2.78,2.78,2.78,1
20170801|2017-02-15 12:00,15,2.781,2.781,2.781,2.781,1
20170801|2017-02-16 11:00,16,2.7605,2.7605,2.7605,2.7605,1
20170801|2017-02-16 11:30,16,2.7555,2.7555,2.7555,2.7555,1
20170801|2017-02-17 12:00,17,2.74,2.74,2.74,2.74,1
20170801|2017-02-20 19:30,21,2.7855,2.7855,2.7855,2.7855,1
20170801|2017-02-21 11:30,21,2.775,2.775,2.775,2.775,1
20170801|2017-02-21 13:00,21,2.774,2.774,2.774,2.774,2
20170801|2017-02-22 08:00,22,2.755,2.755,2.755,2.755,1
20170801|2017-02-22 12:00,22,2.767,2.767,2.767,2.767,1
20170801|2017-02-23 12:00,23,2.678,2.678,2.678,2.678,1
20170801|2017-02-24 09:30,24,2.72,2.72,2.72,2.72,2
20170801|2017-02-24 10:30,24,2.7175,2.7175,2.7175,2.7175,1
20170801|2017-02-24 11:30,24,2.714,2.714,2.714,2.714,2
20170801|2017-02-27 09:30,27,2.713,2.713,2.713,2.713,1
20170801|2017-02-27 11:30,27,2.7165,2.7165,2.7165,2.7165,1
20170801|2017-02-28 09:00,28,2.735,2.7355,2.735,2.7355,2
20170801|2017-02-28 09:30,28,2.732,2.732,2.732,2.732,1
20170801|2017-02-28 11:30,28,2.732,2.732,2.732,2.732,1
20170801|2017-02-28 17:30,1,2.7355,2.7355,2.7355,2.7355,1
20170801|2017-02-28 18:00,1,2.7385,2.7385,2.7385,2.7385,7
20170801|2017-03-01 17:00,2,2.755,2.755,2.755,2.755,1
20170801|2017-03-03 09:30,3,2.7085,2.7085,2.7085,2.7085,1
20170801|2017-03-06 08:00,6,2.678,2.678,2.678,2.678,2
20170801|2017-03-06 09:30,6,2.674,2.674,2.674,2.674,2
20170801|2017-03-07 02:30,7,2.663,2.663,2.6625,2.6625,4
20170801|2017-03-07 03:00,7,2.66,2.661,2.655,2.6575,16
20170801|2017-03-07 03:30,7,2.6565,2.6565,2.652,2.653,68
20170801|2017-03-07 08:30,7,2.65,2.65,2.65,2.65,2
20170801|2017-03-07 09:00,7,2.64,2.64,2.64,2.64,6
20170801|2017-03-07 10:30,7,2.638,2.638,2.6375,2.6375,3
20170801|2017-03-08 07:30,8,2.6505,2.6505,2.6505,2.6505,4
20170801|2017-03-08 09:30,8,2.6415,2.6415,2.6415,2.6415,1
20170801|2017-03-09 14:00,9,2.6005,2.6005,2.6005,2.6005,2
20170801|2017-03-10 09:30,10,2.6095,2.6095,2.6095,2.6095,1
20170801|2017-03-13 10:30,13,2.6485,2.6485,2.648,2.648,3
20170801|2017-03-13 14:30,13,2.649,2.649,2.649,2.649,1
20170801|2017-03-14 14:30,14,2.666,2.666,2.666,2.666,9
20170801|2017-03-14 15:00,14,2.6615,2.6615,2.6615,2.6615,3
20170801|2017-03-15 14:00,15,2.6895,2.6905,2.6895,2.6905,2
20170801|2017-03-16 17:00,17,2.698,2.6985,2.698,2.6985,3
20170801|2017-03-17 08:00,17,2.7,2.7,2.7,2.7,1
20170801|2017-03-17 10:30,17,2.7115,2.7115,2.7115,2.7115,1
20170801|2017-03-17 14:00,17,2.7115,2.7115,2.7115,2.7115,1
20170801|2017-03-20 09:30,20,2.7065,2.7065,2.7065,2.7065,1
20170801|2017-03-20 11:30,20,2.6875,2.6875,2.6875,2.6875,2
20170801|2017-03-20 17:00,21,2.683,2.683,2.6795,2.6795,3
20170801|2017-03-21 08:30,21,2.66,2.66,2.66,2.66,1
20170801|2017-03-21 17:00,22,2.629,2.629,2.629,2.629,1
20170801|2017-03-22 11:00,22,2.642,2.642,2.642,2.642,1
20170801|2017-03-22 14:00,22,2.66,2.66,2.66,2.66,1
20170801|2017-03-23 11:30,23,2.6665,2.6665,2.6665,2.6665,1
20170801|2017-03-24 08:00,24,2.6535,2.6535,2.6535,2.6535,1
20170801|2017-03-27 09:00,27,2.5985,2.5985,2.5985,2.5985,6
20170801|2017-03-27 09:30,27,2.5925,2.5925,2.5925,2.5925,4
20170801|2017-03-27 10:00,27,2.598,2.598,2.598,2.598,2
20170801|2017-03-27 10:30,27,2.625,2.625,2.625,2.625,10
20170801|2017-03-28 08:00,28,2.65,2.65,2.65,2.65,1
20170801|2017-03-30 15:00,30,2.6965,2.6965,2.6965,2.6965,1
20170801|2017-03-31 08:00,31,2.665,2.665,2.665,2.665,5
20170801|2017-03-31 09:00,31,2.674,2.674,2.674,2.674,8
20170801|2017-03-31 10:00,31,2.6755,2.6755,2.6755,2.6755,5
20170801|2017-03-31 11:00,31,2.6705,2.6705,2.6705,2.6705,1
20170801|2017-03-31 12:00,31,2.6785,2.6785,2.6785,2.6785,2
20170801|2017-03-31 13:00,31,2.681,2.681,2.681,2.681,1
20170801|2017-04-03 11:00,3,2.6325,2.6325,2.632,2.632,12
20170801|2017-04-03 17:30,4,2.63,2.63,2.63,2.63,1
20170801|2017-04-05 09:30,5,2.7,2.7,2.7,2.7,7
20170801|2017-04-05 12:00,5,2.703,2.703,2.703,2.703,3
20170801|2017-04-05 13:00,5,2.708,2.708,2.7075,2.7075,6
20170801|2017-04-06 07:30,6,2.701,2.701,2.701,2.701,1
20170801|2017-04-06 08:00,6,2.6865,2.6865,2.6865,2.6865,6
20170801|2017-04-06 08:30,6,2.6865,2.6865,2.686,2.686,5
20170801|2017-04-06 09:30,6,2.696,2.696,2.696,2.696,5
20170801|2017-04-06 10:30,6,2.68,2.68,2.68,2.68,1
20170801|2017-04-06 12:30,6,2.6845,2.6845,2.6845,2.6845,2
20170801|2017-04-07 07:30,7,2.635,2.635,2.635,2.635,5
20170801|2017-04-09 17:00,10,2.6675,2.6675,2.6675,2.6675,2
20170801|2017-04-10 08:00,10,2.6335,2.6335,2.6335,2.6335,5
20170801|2017-04-10 09:30,10,2.6315,2.6315,2.6315,2.6315,4
20170801|2017-04-11 08:30,11,2.6155,2.6155,2.6155,2.6155,4
20170801|2017-04-11 15:30,11,2.633,2.633,2.633,2.633,1
20170801|2017-04-11 21:30,12,2.62,2.62,2.62,2.62,1
20170801|2017-04-12 08:00,12,2.601,2.601,2.601,2.601,2
20170801|2017-04-12 10:30,12,2.5625,2.5625,2.5625,2.5625,3
20170801|2017-04-12 12:00,12,2.567,2.567,2.567,2.567,1
20170801|2017-04-12 15:30,12,2.5665,2.568,2.5665,2.568,8
20170801|2017-04-12 17:00,13,2.5695,2.5695,2.5695,2.5695,1
20170801|2017-04-13 04:00,13,2.5935,2.5935,2.5935,2.5935,3
20170801|2017-04-13 08:00,13,2.59,2.59,2.59,2.59,1
20170801|2017-04-13 09:00,13,2.598,2.598,2.598,2.598,3
20170801|2017-04-13 09:30,13,2.5965,2.5965,2.5965,2.5965,1
20170801|2017-04-13 10:30,13,2.5945,2.5945,2.5945,2.5945,1
20170801|2017-04-13 11:00,13,2.591,2.591,2.591,2.591,1
20170801|2017-04-17 11:00,17,2.6105,2.6105,2.6105,2.6105,1
20170801|2017-04-18 09:00,18,2.56,2.56,2.56,2.56,1
20170801|2017-04-18 09:30,18,2.55,2.55,2.55,2.55,8
20170801|2017-04-18 10:00,18,2.5545,2.5545,2.553,2.553,2
20170801|2017-04-18 10:30,18,2.54,2.54,2.54,2.54,9
20170801|2017-04-19 08:00,19,2.573,2.5755,2.567,2.567,27
20170801|2017-04-19 10:00,19,2.5555,2.5555,2.555,2.555,2
20170801|2017-04-20 08:30,20,2.5555,2.5555,2.555,2.555,4
20170801|2017-04-20 09:30,20,2.555,2.555,2.555,2.555,1
20170801|2017-04-21 07:00,21,2.562,2.562,2.562,2.562,5
20170801|2017-04-21 08:00,21,2.5575,2.5575,2.5575,2.5575,1
20170801|2017-04-21 09:30,21,2.558,2.558,2.558,2.558,1
20170801|2017-04-21 13:30,21,2.5625,2.5625,2.5625,2.5625,2
20170801|2017-04-24 11:30,24,2.569,2.569,2.569,2.569,3
20170801|2017-04-25 09:30,25,2.5975,2.5975,2.595,2.595,4
20170801|2017-04-25 13:30,25,2.605,2.605,2.605,2.605,2
20170801|2017-04-25 15:00,25,2.6085,2.6085,2.6085,2.6085,1
20170801|2017-04-26 07:00,26,2.5985,2.5985,2.5985,2.5985,3
20170801|2017-04-26 10:00,26,2.5975,2.5975,2.5975,2.5975,1
20170801|2017-04-26 10:30,26,2.5965,2.597,2.5965,2.597,3
20170801|2017-04-26 11:00,26,2.5995,2.6005,2.5995,2.6,8
20170801|2017-04-26 12:30,26,2.606,2.606,2.606,2.606,6
20170801|2017-04-27 10:00,27,2.5835,2.5835,2.583,2.583,3
20170801|2017-04-27 11:30,27,2.5985,2.5985,2.5985,2.5985,1
20170801|2017-04-27 12:30,27,2.5955,2.5955,2.5955,2.5955,3
20170801|2017-04-28 08:30,28,2.6105,2.6105,2.6105,2.6105,1
20170801|2017-04-28 09:30,28,2.61,2.61,2.61,2.61,4
20170801|2017-04-28 10:00,28,2.614,2.614,2.6135,2.614,6
20170801|2017-04-28 10:30,28,2.615,2.615,2.615,2.615,3
20170801|2017-04-28 11:30,28,2.6135,2.6135,2.6135,2.6135,3
20170801|2017-04-28 13:00,28,2.611,2.611,2.611,2.611,2
20170801|2017-05-01 07:00,1,2.6085,2.6085,2.6085,2.6085,1
20170801|2017-05-01 08:00,1,2.6175,2.6175,2.6175,2.6175,2
20170801|2017-05-01 08:30,1,2.625,2.6725,2.625,2.6725,3
20170801|2017-05-01 09:00,1,2.6675,2.6675,2.666,2.6675,4
20170801|2017-05-01 09:30,1,2.671,2.673,2.671,2.673,3
20170801|2017-05-01 10:00,1,2.6635,2.6635,2.662,2.6625,12
20170801|2017-05-01 11:00,1,2.664,2.664,2.664,2.664,5
20170801|2017-05-01 11:30,1,2.667,2.667,2.667,2.667,4
20170801|2017-05-01 12:00,1,2.667,2.667,2.667,2.667,2
20170801|2017-05-01 14:00,1,2.6685,2.6685,2.6685,2.6685,1
20170801|2017-05-01 19:00,2,2.65,2.65,2.65,2.65,1
20170801|2017-05-01 22:30,2,2.632,2.632,2.632,2.632,1
20170801|2017-05-02 07:00,2,2.635,2.635,2.635,2.635,13
20170801|2017-05-02 08:00,2,2.634,2.634,2.634,2.634,1
20170801|2017-05-02 09:30,2,2.6395,2.6395,2.6355,2.6355,6
20170801|2017-05-02 11:00,2,2.64,2.64,2.64,2.64,3
20170801|2017-05-02 11:30,2,2.641,2.641,2.641,2.641,2
20170801|2017-05-02 13:00,2,2.6445,2.6445,2.6445,2.6445,3
20170801|2017-05-03 03:00,3,2.5865,2.5865,2.5865,2.5865,2
20170801|2017-05-03 07:30,3,2.567,2.567,2.567,2.567,1
20170801|2017-05-03 09:30,3,2.553,2.553,2.552,2.552,2
20170801|2017-05-03 10:00,3,2.5515,2.5515,2.5515,2.5515,1
20170801|2017-05-03 10:30,3,2.5505,2.5505,2.5505,2.5505,1
20170801|2017-05-03 11:30,3,2.5505,2.5505,2.5505,2.5505,2
20170801|2017-05-03 12:30,3,2.5445,2.5445,2.5445,2.5445,20
20170801|2017-05-03 13:00,3,2.54,2.54,2.54,2.54,8
20170801|2017-05-03 13:30,3,2.535,2.535,2.534,2.5345,37
20170801|2017-05-03 14:00,3,2.5355,2.536,2.5355,2.536,11
20170801|2017-05-03 14:30,3,2.5285,2.5285,2.528,2.528,4
20170801|2017-05-03 20:30,4,2.5485,2.5485,2.5485,2.5485,1
20170801|2017-05-04 02:00,4,2.5305,2.5355,2.5305,2.5355,16
20170801|2017-05-04 05:30,4,2.5355,2.536,2.5355,2.536,11
20170801|2017-05-04 07:00,4,2.523,2.523,2.523,2.523,1
20170801|2017-05-04 07:30,4,2.513,2.513,2.513,2.513,1
20170801|2017-05-04 08:00,4,2.5095,2.5095,2.5095,2.5095,1
20170801|2017-05-04 09:30,4,2.511,2.511,2.5105,2.511,3
20170801|2017-05-04 10:30,4,2.5215,2.5215,2.5215,2.5215,1
20170801|2017-05-04 11:30,4,2.5185,2.519,2.518,2.519,4
20170801|2017-05-04 14:00,4,2.519,2.519,2.519,2.519,8
20170801|2017-05-04 20:00,5,2.514,2.528,2.514,2.525,6
20170801|2017-05-04 20:30,5,2.5285,2.5285,2.526,2.5265,5
20170801|2017-05-05 01:30,5,2.5195,2.52,2.5195,2.52,3
20170801|2017-05-05 08:00,5,2.52,2.52,2.52,2.52,4
20170801|2017-05-05 09:30,5,2.5295,2.5305,2.5295,2.5305,7
20170801|2017-05-05 10:00,5,2.537,2.538,2.537,2.538,5
20170801|2017-05-05 11:00,5,2.5365,2.5365,2.5365,2.5365,2
20170801|2017-05-05 11:30,5,2.536,2.536,2.536,2.536,2
20170801|2017-05-05 15:00,5,2.5435,2.5435,2.5435,2.5435,1
20170801|2017-05-05 15:30,5,2.547,2.547,2.547,2.547,2
20170801|2017-05-07 20:00,8,2.5405,2.5405,2.526,2.526,3
20170801|2017-05-07 20:30,8,2.5095,2.5095,2.5085,2.5085,2
20170801|2017-05-07 21:00,8,2.516,2.516,2.516,2.516,1
20170801|2017-05-08 01:00,8,2.5135,2.5135,2.5135,2.5135,2
20170801|2017-05-08 02:00,8,2.5025,2.5025,2.4995,2.4995,4
20170801|2017-05-08 07:00,8,2.49,2.49,2.49,2.49,1
20170801|2017-05-08 09:00,8,2.499,2.5,2.499,2.5,5
20170801|2017-05-08 09:30,8,2.496,2.496,2.496,2.496,6
20170801|2017-05-08 10:00,8,2.4945,2.4945,2.4945,2.4945,2
20170801|2017-05-08 10:30,8,2.491,2.491,2.489,2.489,4
20170801|2017-05-08 11:30,8,2.5005,2.5005,2.5005,2.5005,2
20170801|2017-05-08 18:30,9,2.4985,2.499,2.4985,2.499,5
20170801|2017-05-09 05:30,9,2.5025,2.503,2.5025,2.503,13
20170801|2017-05-09 07:30,9,2.5055,2.5055,2.5055,2.5055,1
20170801|2017-05-09 08:00,9,2.5145,2.5145,2.5145,2.5145,1
20170801|2017-05-09 11:30,9,2.504,2.504,2.504,2.504,2
20170801|2017-05-09 12:00,9,2.504,2.504,2.504,2.504,1
20170801|2017-05-09 12:30,9,2.503,2.503,2.503,2.503,2
20170801|2017-05-09 14:30,9,2.5025,2.5025,2.502,2.502,9
20170801|2017-05-10 01:00,10,2.497,2.497,2.497,2.497,1
20170801|2017-05-10 02:00,10,2.504,2.504,2.504,2.504,6
20170801|2017-05-10 03:00,10,2.4965,2.499,2.4965,2.499,3
20170801|2017-05-10 03:30,10,2.501,2.501,2.501,2.501,1
20170801|2017-05-10 06:00,10,2.507,2.507,2.507,2.507,1
20170801|2017-05-10 06:30,10,2.508,2.51,2.508,2.509,5
20170801|2017-05-10 07:00,10,2.509,2.509,2.509,2.509,1
20170801|2017-05-10 08:00,10,2.51,2.513,2.51,2.513,2
20170801|2017-05-10 09:00,10,2.498,2.498,2.498,2.498,6
20170801|2017-05-10 09:30,10,2.507,2.507,2.507,2.507,3
20170801|2017-05-10 11:30,10,2.499,2.499,2.499,2.499,1
20170801|2017-05-10 12:00,10,2.5005,2.5005,2.5005,2.5005,2
20170801|2017-05-11 01:00,11,2.5135,2.5135,2.5135,2.5135,1
20170801|2017-05-11 02:30,11,2.524,2.524,2.524,2.524,1
20170801|2017-05-11 03:00,11,2.531,2.55,2.531,2.55,5
20170801|2017-05-11 04:00,11,2.546,2.546,2.546,2.546,3
20170801|2017-05-11 07:00,11,2.547,2.547,2.547,2.547,2
20170801|2017-05-11 07:30,11,2.545,2.545,2.545,2.545,2
20170801|2017-05-11 08:00,11,2.543,2.543,2.526,2.526,12
20170801|2017-05-11 08:30,11,2.5245,2.5245,2.512,2.512,6
20170801|2017-05-11 09:00,11,2.513,2.513,2.513,2.513,2
20170801|2017-05-11 09:30,11,2.516,2.516,2.516,2.516,6
20170801|2017-05-11 11:00,11,2.5125,2.5125,2.5125,2.5125,1
20170801|2017-05-11 11:30,11,2.5105,2.5135,2.5105,2.5135,3
20170801|2017-05-11 13:00,11,2.514,2.515,2.514,2.515,2
20170801|2017-05-11 13:30,11,2.5135,2.5135,2.512,2.512,7
20170801|2017-05-11 21:00,12,2.5135,2.5135,2.5135,2.5135,1
20170801|2017-05-12 03:00,12,2.529,2.5295,2.528,2.5295,3
20170801|2017-05-12 07:00,12,2.53,2.53,2.53,2.53,1
20170801|2017-05-12 08:00,12,2.526,2.526,2.521,2.521,3
20170801|2017-05-12 08:30,12,2.521,2.521,2.521,2.521,1
20170801|2017-05-12 09:30,12,2.524,2.526,2.524,2.526,4
20170801|2017-05-12 10:30,12,2.526,2.526,2.526,2.526,1
20170801|2017-05-12 11:30,12,2.5285,2.5285,2.5285,2.5285,2
20170801|2017-05-12 12:00,12,2.529,2.529,2.5285,2.5285,9
20170801|2017-05-12 13:30,12,2.5315,2.5315,2.5315,2.5315,3
20170801|2017-05-14 20:00,15,2.5395,2.5395,2.5395,2.5395,1
20170801|2017-05-15 07:00,15,2.5625,2.5625,2.5625,2.5625,3
20170801|2017-05-15 09:30,15,2.5515,2.5515,2.5515,2.5515,2
20170801|2017-05-15 10:30,15,2.553,2.553,2.553,2.553,3
20170801|2017-05-15 11:30,15,2.5445,2.5445,2.5445,2.5445,2
20170801|2017-05-15 20:00,16,2.5405,2.5405,2.538,2.54,3
20170801|2017-05-15 22:00,16,2.535,2.535,2.535,2.535,1
20170801|2017-05-16 08:30,16,2.552,2.552,2.552,2.552,6
20170801|2017-05-16 09:00,16,2.553,2.553,2.5525,2.5525,11
20170801|2017-05-16 09:30,16,2.555,2.555,2.5515,2.5515,9
20170801|2017-05-16 10:00,16,2.5515,2.5525,2.5515,2.5525,15
20170801|2017-05-16 11:00,16,2.5505,2.552,2.5505,2.552,11
20170801|2017-05-16 11:30,16,2.556,2.557,2.556,2.557,4
20170801|2017-05-16 21:30,17,2.55,2.551,2.55,2.551,5
20170801|2017-05-17 03:00,17,2.55,2.55,2.55,2.55,8
20170801|2017-05-17 03:30,17,2.543,2.543,2.543,2.543,1
20170801|2017-05-17 08:00,17,2.534,2.534,2.533,2.533,10
20170801|2017-05-17 08:30,17,2.542,2.546,2.542,2.546,14
20170801|2017-05-17 10:00,17,2.554,2.554,2.554,2.554,1
20170801|2017-05-17 11:00,17,2.552,2.552,2.552,2.552,1
20170801|2017-05-17 11:30,17,2.5525,2.5525,2.5525,2.5525,2
20170801|2017-05-17 12:30,17,2.554,2.554,2.554,2.554,1
20170801|2017-05-17 13:30,17,2.5445,2.5445,2.5445,2.5445,2
20170801|2017-05-17 20:00,18,2.536,2.536,2.535,2.535,5
20170801|2017-05-17 20:30,18,2.5345,2.5345,2.5345,2.5345,1
20170801|2017-05-18 06:30,18,2.502,2.502,2.502,2.502,2
20170801|2017-05-18 08:00,18,2.5045,2.512,2.5045,2.512,20
20170801|2017-05-18 08:30,18,2.52,2.52,2.52,2.52,2
20170801|2017-05-18 09:00,18,2.534,2.534,2.534,2.534,12
20170801|2017-05-18 09:30,18,2.542,2.542,2.542,2.542,6
20170801|2017-05-18 10:30,18,2.5365,2.5365,2.5365,2.5365,1
20170801|2017-05-18 11:30,18,2.5375,2.5375,2.5375,2.5375,1
20170801|2017-05-18 12:00,18,2.5395,2.5395,2.536,2.536,5
20170801|2017-05-18 13:00,18,2.5375,2.5375,2.5375,2.5375,2
20170801|2017-05-18 20:00,19,2.5445,2.5445,2.542,2.542,4
20170801|2017-05-18 23:30,19,2.5455,2.5455,2.5455,2.5455,2
20170801|2017-05-19 06:00,19,2.5565,2.5565,2.5565,2.5565,2
20170801|2017-05-19 06:30,19,2.5565,2.5565,2.5565,2.5565,6
20170801|2017-05-19 07:00,19,2.5655,2.5655,2.5655,2.5655,1
20170801|2017-05-19 07:30,19,2.568,2.5695,2.565,2.565,3
20170801|2017-05-19 08:00,19,2.561,2.57,2.561,2.5695,3
20170801|2017-05-19 09:00,19,2.5765,2.579,2.5765,2.579,4
20170801|2017-05-19 10:00,19,2.5855,2.5855,2.5855,2.5855,1
20170801|2017-05-19 11:30,19,2.588,2.588,2.588,2.588,2
20170801|2017-05-19 14:30,19,2.592,2.592,2.592,2.592,2
20170801|2017-05-22 09:30,22,2.598,2.598,2.598,2.598,2
20170801|2017-05-22 10:00,22,2.598,2.598,2.598,2.598,2
20170801|2017-05-22 10:30,22,2.596,2.596,2.5955,2.5955,7
20170801|2017-05-22 12:00,22,2.6035,2.6035,2.6035,2.6035,2
20170801|2017-05-23 08:30,23,2.594,2.594,2.594,2.594,2
20170801|2017-05-23 09:00,23,2.597,2.597,2.597,2.597,1
20170801|2017-05-23 09:30,23,2.595,2.595,2.595,2.595,1
20170801|2017-05-23 11:30,23,2.6025,2.6025,2.6025,2.6025,2
20170801|2017-05-23 15:00,23,2.6045,2.6045,2.6045,2.6045,1
20170801|2017-05-23 17:00,24,2.605,2.605,2.605,2.605,5
20170801|2017-05-23 22:00,24,2.5795,2.5795,2.5795,2.5795,1
20170801|2017-05-24 01:30,24,2.579,2.579,2.579,2.579,1
20170801|2017-05-24 02:00,24,2.565,2.565,2.565,2.565,1
20170801|2017-05-24 06:00,24,2.5835,2.5835,2.5835,2.5835,1
20170801|2017-05-24 07:30,24,2.5885,2.5885,2.5885,2.5885,1
20170801|2017-05-24 08:30,24,2.5905,2.591,2.5905,2.591,10
20170801|2017-05-24 10:00,24,2.5815,2.5825,2.5815,2.5825,6
20170801|2017-05-24 10:30,24,2.583,2.584,2.583,2.584,9
20170801|2017-05-24 11:30,24,2.59,2.59,2.59,2.59,3
20170801|2017-05-24 14:00,24,2.594,2.594,2.594,2.594,1
20170801|2017-05-24 19:30,25,2.5855,2.5855,2.5855,2.5855,2
20170801|2017-05-24 20:00,25,2.5855,2.5855,2.5855,2.5855,1
20170801|2017-05-24 20:30,25,2.588,2.588,2.588,2.588,1
20170801|2017-05-24 21:30,25,2.5895,2.5895,2.5895,2.5895,2
20170801|2017-05-25 00:30,25,2.599,2.5995,2.599,2.5995,3
20170801|2017-05-25 01:30,25,2.591,2.591,2.591,2.591,1
20170801|2017-05-25 02:30,25,2.595,2.595,2.595,2.595,1
20170801|2017-05-25 07:00,25,2.5915,2.5915,2.5915,2.5915,1
20170801|2017-05-25 08:00,25,2.6005,2.601,2.6005,2.601,2
20170801|2017-05-25 08:30,25,2.6185,2.6225,2.6185,2.62,7
20170801|2017-05-25 09:00,25,2.6075,2.6085,2.6055,2.6085,16
20170801|2017-05-25 09:30,25,2.61,2.615,2.61,2.6115,4
20170801|2017-05-25 11:00,25,2.605,2.605,2.605,2.605,2
20170801|2017-05-25 11:30,25,2.6035,2.6035,2.6035,2.6035,2
20170801|2017-05-25 13:00,25,2.6055,2.6055,2.6055,2.6055,4
20170801|2017-05-25 15:00,25,2.601,2.601,2.601,2.601,1
20170801|2017-05-25 23:00,26,2.5975,2.5975,2.5975,2.5975,5
20170801|2017-05-25 23:30,26,2.6015,2.6015,2.6015,2.6015,5
20170801|2017-05-26 07:00,26,2.5665,2.5665,2.5665,2.5665,2
20170801|2017-05-26 07:30,26,2.5695,2.5695,2.5695,2.5695,5
20170801|2017-05-26 10:00,26,2.578,2.578,2.578,2.578,1
20170801|2017-05-26 11:30,26,2.574,2.574,2.574,2.574,3
20170801|2017-05-29 08:30,30,2.5685,2.5685,2.5685,2.5685,1
20170801|2017-05-30 08:30,30,2.5665,2.5685,2.5665,2.5685,2
20170801|2017-05-30 09:00,30,2.5655,2.5655,2.5645,2.5645,4
20170801|2017-05-30 10:00,30,2.5695,2.5695,2.5695,2.5695,1
20170801|2017-05-30 11:30,30,2.571,2.571,2.5705,2.5705,3
20170801|2017-05-30 12:00,30,2.573,2.573,2.573,2.573,1
20170801|2017-05-31 08:00,31,2.5775,2.5775,2.5775,2.5775,6
20170801|2017-05-31 08:30,31,2.5735,2.5735,2.5695,2.5695,8
20170801|2017-05-31 09:00,31,2.5695,2.5695,2.5645,2.5645,26
20170801|2017-05-31 10:00,31,2.578,2.578,2.578,2.578,2
20170801|2017-05-31 10:30,31,2.5795,2.5865,2.5795,2.5865,2
20170801|2017-05-31 11:30,31,2.586,2.586,2.586,2.586,2
20170801|2017-05-31 13:30,31,2.5895,2.5895,2.5885,2.5885,50
20170801|2017-05-31 15:00,31,2.59,2.59,2.59,2.59,1
20170801|2017-05-31 20:30,1,2.589,2.589,2.589,2.589,1
20170801|2017-05-31 22:00,1,2.581,2.581,2.581,2.581,5
20170801|2017-06-01 07:30,1,2.587,2.587,2.587,2.587,5
20170801|2017-06-01 09:00,1,2.589,2.594,2.5865,2.594,53
20170801|2017-06-01 10:00,1,2.5935,2.5935,2.5935,2.5935,3
20170801|2017-06-01 10:30,1,2.598,2.598,2.5965,2.5965,5
20170801|2017-06-01 11:00,1,2.5965,2.5965,2.596,2.596,11
20170801|2017-06-01 11:30,1,2.592,2.592,2.592,2.592,1
20170801|2017-06-01 13:00,1,2.592,2.592,2.592,2.592,4
20170801|2017-06-01 20:00,2,2.5785,2.5785,2.5785,2.5785,1
20170801|2017-06-02 01:30,2,2.577,2.577,2.577,2.577,1
20170801|2017-06-02 06:30,2,2.534,2.5395,2.534,2.5395,2
20170801|2017-06-02 07:00,2,2.5375,2.5375,2.536,2.536,7
20170801|2017-06-02 08:00,2,2.5575,2.5575,2.5575,2.5575,1
20170801|2017-06-02 10:30,2,2.5815,2.5815,2.5815,2.5815,2
20170801|2017-06-02 11:00,2,2.58,2.58,2.58,2.58,11
20170801|2017-06-02 11:30,2,2.58,2.58,2.58,2.58,1
20170801|2017-06-04 22:00,5,2.5725,2.5725,2.5725,2.5725,10
20170801|2017-06-04 23:30,5,2.57,2.57,2.57,2.57,10
20170801|2017-06-05 10:00,5,2.5685,2.5685,2.5685,2.5685,2
20170801|2017-06-05 11:00,5,2.5625,2.5625,2.5625,2.5625,11
20170801|2017-06-05 11:30,5,2.565,2.565,2.565,2.565,1
20170801|2017-06-06 02:00,6,2.535,2.535,2.535,2.535,2
20170801|2017-06-06 05:30,6,2.5295,2.5295,2.5285,2.5285,2
20170801|2017-06-06 08:00,6,2.5365,2.5365,2.5365,2.5365,1
20170801|2017-06-06 08:30,6,2.561,2.561,2.561,2.561,3
20170801|2017-06-06 09:00,6,2.5665,2.5665,2.5665,2.5665,3
20170801|2017-06-06 11:30,6,2.5555,2.5555,2.555,2.555,12
20170801|2017-06-06 19:00,7,2.555,2.555,2.555,2.555,1
20170801|2017-06-07 01:00,7,2.548,2.549,2.548,2.549,4
20170801|2017-06-07 07:00,7,2.546,2.546,2.546,2.546,2
20170801|2017-06-07 08:30,7,2.556,2.556,2.5535,2.5535,4
20170801|2017-06-07 09:00,7,2.548,2.548,2.548,2.548,1
20170801|2017-06-07 10:30,7,2.555,2.555,2.555,2.555,1
20170801|2017-06-07 11:30,7,2.556,2.556,2.556,2.556,11
20170801|2017-06-07 19:30,8,2.5535,2.554,2.5525,2.5525,20
20170801|2017-06-07 21:00,8,2.55,2.55,2.55,2.55,2
20170801|2017-06-07 22:30,8,2.577,2.577,2.577,2.577,1
20170801|2017-06-08 00:00,8,2.5735,2.5735,2.5735,2.5735,1
20170801|2017-06-08 06:30,8,2.5805,2.584,2.5805,2.583,6
20170801|2017-06-08 07:00,8,2.594,2.5985,2.5925,2.594,41
20170801|2017-06-08 07:30,8,2.599,2.599,2.599,2.599,2
20170801|2017-06-08 08:00,8,2.5955,2.5955,2.5955,2.5955,2
20170801|2017-06-08 08:30,8,2.593,2.6,2.593,2.6,9
20170801|2017-06-08 09:00,8,2.6,2.6115,2.6,2.608,46
20170801|2017-06-08 10:30,8,2.6085,2.6085,2.608,2.608,2
20170801|2017-06-08 11:00,8,2.612,2.612,2.6095,2.6095,13
20170801|2017-06-08 11:30,8,2.614,2.6155,2.614,2.6155,3
20170801|2017-06-08 12:30,8,2.6135,2.615,2.6135,2.615,3
20170801|2017-06-08 13:00,8,2.615,2.615,2.615,2.615,6
20170801|2017-06-08 15:00,8,2.62,2.62,2.619,2.619,2
20170801|2017-06-08 21:00,9,2.61,2.61,2.6085,2.6085,2
20170801|2017-06-08 21:30,9,2.604,2.604,2.604,2.604,1
20170801|2017-06-09 03:00,9,2.62,2.62,2.62,2.62,4
20170801|2017-06-09 05:30,9,2.6255,2.6255,2.6255,2.6255,1
20170801|2017-06-09 07:30,9,2.6325,2.6325,2.632,2.632,4
20170801|2017-06-09 08:00,9,2.6335,2.6415,2.6325,2.6415,10
20170801|2017-06-09 08:30,9,2.643,2.6435,2.637,2.637,14
20170801|2017-06-09 09:30,9,2.638,2.6395,2.638,2.6395,3
20170801|2017-06-09 11:00,9,2.644,2.644,2.644,2.644,1
20170801|2017-06-09 11:30,9,2.65,2.653,2.65,2.653,12
20170801|2017-06-09 13:30,9,2.6465,2.6465,2.6465,2.6465,2
20170801|2017-06-09 15:00,9,2.6485,2.6495,2.6485,2.649,4
20170801|2017-06-09 15:30,9,2.6515,2.6515,2.6515,2.6515,2
20170801|2017-06-11 17:00,12,2.6505,2.6505,2.6475,2.6475,7
20170801|2017-06-11 18:30,12,2.646,2.646,2.646,2.646,2
20170801|2017-06-12 07:00,12,2.633,2.633,2.633,2.633,2
20170801|2017-06-12 08:00,12,2.6365,2.6365,2.6365,2.6365,1
20170801|2017-06-12 08:30,12,2.643,2.643,2.643,2.643,1
20170801|2017-06-12 11:00,12,2.625,2.625,2.6245,2.6245,12
20170801|2017-06-12 11:30,12,2.622,2.622,2.6215,2.6215,19
20170801|2017-06-12 12:00,12,2.6215,2.6215,2.6215,2.6215,1
20170801|2017-06-12 12:30,12,2.6235,2.6235,2.6235,2.6235,2
20170801|2017-06-12 13:00,12,2.6255,2.6255,2.6255,2.6255,1
20170801|2017-06-12 13:30,12,2.622,2.622,2.622,2.622,2
20170801|2017-06-12 22:00,13,2.6255,2.6255,2.6255,2.6255,1
20170801|2017-06-13 01:30,13,2.613,2.613,2.613,2.613,2
20170801|2017-06-13 03:30,13,2.608,2.608,2.606,2.606,3
20170801|2017-06-13 07:00,13,2.596,2.596,2.596,2.596,1
20170801|2017-06-13 07:30,13,2.59,2.5905,2.59,2.5905,2
20170801|2017-06-13 08:30,13,2.601,2.601,2.601,2.601,1
20170801|2017-06-13 09:00,13,2.6035,2.605,2.6005,2.6005,12
20170801|2017-06-13 09:30,13,2.605,2.605,2.602,2.602,3
20170801|2017-06-13 10:00,13,2.598,2.5985,2.598,2.5985,12
20170801|2017-06-13 11:30,13,2.5985,2.602,2.5985,2.602,12
20170801|2017-06-13 14:00,13,2.6035,2.6035,2.6035,2.6035,1
20170801|2017-06-13 15:00,13,2.605,2.605,2.605,2.605,3
20170801|2017-06-13 20:00,14,2.59,2.59,2.59,2.59,4
20170801|2017-06-13 22:00,14,2.5995,2.5995,2.5995,2.5995,4
20170801|2017-06-14 06:30,14,2.602,2.602,2.602,2.602,8
20170801|2017-06-14 07:30,14,2.601,2.601,2.601,2.601,1
20170801|2017-06-14 09:00,14,2.596,2.596,2.596,2.596,1
20170801|2017-06-14 09:30,14,2.587,2.587,2.587,2.587,1
20170801|2017-06-14 10:00,14,2.583,2.587,2.583,2.587,9
20170801|2017-06-14 10:30,14,2.59,2.59,2.59,2.59,1
20170801|2017-06-14 11:00,14,2.591,2.591,2.591,2.591,11
20170801|2017-06-14 12:00,14,2.58,2.58,2.5725,2.5725,6
20170801|2017-06-14 12:30,14,2.573,2.573,2.573,2.573,1
20170801|2017-06-14 17:00,15,2.55,2.55,2.55,2.55,1
20170801|2017-06-14 17:30,15,2.5435,2.5435,2.5435,2.5435,1
20170801|2017-06-14 19:30,15,2.5665,2.5665,2.5665,2.5665,1
20170801|2017-06-14 20:00,15,2.5765,2.5765,2.5765,2.5765,1
20170801|2017-06-14 20:30,15,2.58,2.5815,2.58,2.5815,7
20170801|2017-06-14 21:00,15,2.582,2.582,2.582,2.582,1
20170801|2017-06-14 22:00,15,2.586,2.586,2.586,2.586,2
20170801|2017-06-15 01:00,15,2.588,2.588,2.588,2.588,4
20170801|2017-06-15 02:00,15,2.576,2.576,2.576,2.576,1
20170801|2017-06-15 03:00,15,2.57,2.57,2.57,2.57,2
20170801|2017-06-15 03:30,15,2.5775,2.5775,2.5775,2.5775,2
20170801|2017-06-15 06:30,15,2.57,2.57,2.57,2.57,2
20170801|2017-06-15 07:00,15,2.567,2.567,2.567,2.567,5
20170801|2017-06-15 08:00,15,2.567,2.5675,2.567,2.5675,4
20170801|2017-06-15 08:30,15,2.5745,2.578,2.574,2.574,28
20170801|2017-06-15 09:00,15,2.57,2.57,2.57,2.57,21
20170801|2017-06-15 09:30,15,2.565,2.565,2.565,2.565,2
20170801|2017-06-15 10:00,15,2.565,2.565,2.565,2.565,2
20170801|2017-06-15 10:30,15,2.5685,2.5685,2.5685,2.5685,9
20170801|2017-06-15 11:00,15,2.568,2.568,2.568,2.568,1
20170801|2017-06-15 11:30,15,2.57,2.571,2.57,2.571,15
20170801|2017-06-15 12:00,15,2.574,2.574,2.574,2.574,3
20170801|2017-06-15 12:30,15,2.5735,2.5735,2.5735,2.5735,2
20170801|2017-06-15 13:00,15,2.5755,2.5755,2.5755,2.5755,1
20170801|2017-06-15 14:00,15,2.576,2.576,2.576,2.576,1
20170801|2017-06-15 20:00,16,2.5725,2.5725,2.5725,2.5725,1
20170801|2017-06-15 20:30,16,2.5825,2.5825,2.5825,2.5825,1
20170801|2017-06-15 22:00,16,2.5765,2.5765,2.5765,2.5765,1
20170801|2017-06-15 23:30,16,2.578,2.578,2.578,2.578,5
20170801|2017-06-16 00:30,16,2.5715,2.5715,2.5715,2.5715,1
20170801|2017-06-16 01:30,16,2.5645,2.566,2.5645,2.566,6
20170801|2017-06-16 07:30,16,2.5765,2.5765,2.5765,2.5765,1
20170801|2017-06-16 08:30,16,2.57,2.57,2.57,2.57,4
20170801|2017-06-16 09:00,16,2.571,2.571,2.571,2.571,1
20170801|2017-06-16 09:30,16,2.5705,2.5705,2.5705,2.5705,2
20170801|2017-06-16 11:00,16,2.5705,2.572,2.5705,2.572,10
20170801|2017-06-16 11:30,16,2.5725,2.5725,2.5715,2.5715,16
20170801|2017-06-18 19:00,19,2.5735,2.5735,2.5735,2.5735,2
20170801|2017-06-18 21:30,19,2.5725,2.5735,2.5725,2.5735,6
20170801|2017-06-18 22:00,19,2.5775,2.5775,2.5775,2.5775,1
20170801|2017-06-19 03:00,19,2.5825,2.5825,2.5825,2.5825,5
20170801|2017-06-19 04:00,19,2.5975,2.5995,2.5975,2.5995,2
20170801|2017-06-19 05:30,19,2.5975,2.5975,2.5975,2.5975,5
20170801|2017-06-19 09:00,19,2.595,2.595,2.595,2.595,2
20170801|2017-06-19 09:30,19,2.5955,2.597,2.595,2.596,8
20170801|2017-06-19 10:00,19,2.596,2.605,2.596,2.604,6
20170801|2017-06-19 10:30,19,2.6005,2.601,2.5955,2.5955,7
20170801|2017-06-19 11:00,19,2.595,2.5965,2.595,2.5965,12
20170801|2017-06-19 15:00,19,2.598,2.598,2.598,2.598,5
20170801|2017-06-19 20:30,20,2.5945,2.5945,2.5905,2.5905,3
20170801|2017-06-19 21:00,20,2.589,2.589,2.5885,2.5885,3
20170801|2017-06-19 22:00,20,2.5875,2.5875,2.5875,2.5875,5
20170801|2017-06-20 04:30,20,2.588,2.588,2.588,2.588,6
20170801|2017-06-20 06:00,20,2.582,2.582,2.582,2.582,4
20170801|2017-06-20 06:30,20,2.5865,2.5865,2.5865,2.5865,2
20170801|2017-06-20 07:00,20,2.5745,2.5745,2.564,2.564,7
20170801|2017-06-20 08:30,20,2.5745,2.5745,2.571,2.571,2
20170801|2017-06-20 09:00,20,2.564,2.564,2.564,2.564,3
20170801|2017-06-20 09:30,20,2.5645,2.5655,2.5645,2.5655,2
20170801|2017-06-20 10:00,20,2.56,2.56,2.56,2.56,5
20170801|2017-06-20 11:30,20,2.563,2.563,2.563,2.563,10
20170801|2017-06-20 13:00,20,2.568,2.568,2.568,2.568,3
20170801|2017-06-20 13:30,20,2.5685,2.5685,2.5685,2.5685,1
20170801|2017-06-20 14:00,20,2.5685,2.5685,2.5685,2.5685,1
20170801|2017-06-20 19:00,21,2.564,2.564,2.564,2.564,5
20170801|2017-06-20 21:00,21,2.5655,2.5655,2.5655,2.5655,2
20170801|2017-06-21 05:30,21,2.571,2.571,2.571,2.571,7
20170801|2017-06-21 07:00,21,2.581,2.5885,2.581,2.5885,2
20170801|2017-06-21 07:30,21,2.593,2.5935,2.593,2.5935,8
20170801|2017-06-21 08:30,21,2.6,2.6,2.6,2.6,11
20170801|2017-06-21 09:00,21,2.6015,2.6015,2.6015,2.6015,1
20170801|2017-06-21 09:30,21,2.599,2.599,2.597,2.597,4
20170801|2017-06-21 10:30,21,2.6,2.6,2.6,2.6,1
20170801|2017-06-21 11:00,21,2.603,2.603,2.602,2.602,11
20170801|2017-06-21 11:30,21,2.6105,2.6115,2.607,2.607,43
20170801|2017-06-21 12:00,21,2.5995,2.6,2.5995,2.6,2
20170801|2017-06-21 12:30,21,2.5995,2.5995,2.5995,2.5995,1
20170801|2017-06-21 13:00,21,2.599,2.599,2.599,2.599,1
20170801|2017-06-21 19:00,22,2.6,2.6,2.6,2.6,1
20170801|2017-06-21 19:30,22,2.62,2.62,2.62,2.62,1
20170801|2017-06-22 01:00,22,2.586,2.586,2.586,2.586,1
20170801|2017-06-22 01:30,22,2.586,2.586,2.586,2.586,2
20170801|2017-06-22 02:00,22,2.5835,2.5835,2.5835,2.5835,1
20170801|2017-06-22 06:30,22,2.6125,2.6125,2.6125,2.6125,1
20170801|2017-06-22 07:00,22,2.616,2.616,2.616,2.616,1
20170801|2017-06-22 09:30,22,2.6045,2.611,2.6045,2.611,3
20170801|2017-06-22 10:00,22,2.61,2.61,2.61,2.61,2
20170801|2017-06-22 10:30,22,2.604,2.604,2.604,2.604,1
20170801|2017-06-22 11:30,22,2.6035,2.6035,2.6035,2.6035,10
20170801|2017-06-22 12:30,22,2.6045,2.6045,2.6045,2.6045,4
20170801|2017-06-22 17:30,23,2.602,2.602,2.602,2.602,2
20170801|2017-06-22 18:30,23,2.602,2.602,2.602,2.602,2
20170801|2017-06-22 23:00,23,2.599,2.599,2.599,2.599,1
20170801|2017-06-23 01:00,23,2.6045,2.6045,2.6045,2.6045,1
20170801|2017-06-23 01:30,23,2.635,2.636,2.635,2.636,2
20170801|2017-06-23 03:00,23,2.65,2.65,2.65,2.65,1
20170801|2017-06-23 04:00,23,2.6455,2.6455,2.644,2.644,3
20170801|2017-06-23 07:00,23,2.634,2.634,2.634,2.634,8
20170801|2017-06-23 07:30,23,2.6415,2.6415,2.64,2.6405,6
20170801|2017-06-23 08:00,23,2.6325,2.6325,2.6245,2.626,24
20170801|2017-06-23 08:30,23,2.6275,2.6275,2.62,2.62,7
20170801|2017-06-23 09:00,23,2.63,2.63,2.6295,2.6295,2
20170801|2017-06-23 09:30,23,2.6335,2.6345,2.6335,2.6345,4
20170801|2017-06-23 10:30,23,2.631,2.631,2.631,2.631,6
20170801|2017-06-23 11:00,23,2.635,2.635,2.6335,2.6335,8
20170801|2017-06-23 11:30,23,2.63,2.63,2.6285,2.6295,5
20170801|2017-06-23 12:00,23,2.63,2.63,2.63,2.63,2
20170801|2017-06-23 13:30,23,2.631,2.631,2.631,2.631,1
20170801|2017-06-23 14:30,23,2.628,2.628,2.628,2.628,1
20170801|2017-06-25 17:00,26,2.628,2.628,2.6235,2.6235,4
20170801|2017-06-25 19:30,26,2.6245,2.6245,2.6245,2.6245,1
20170801|2017-06-25 20:00,26,2.625,2.625,2.625,2.625,1
20170801|2017-06-25 21:00,26,2.63,2.631,2.63,2.631,5
20170801|2017-06-25 21:30,26,2.6315,2.6315,2.629,2.629,3
20170801|2017-06-25 23:00,26,2.6275,2.6275,2.6275,2.6275,1
20170801|2017-06-26 01:00,26,2.6365,2.637,2.6365,2.637,3
20170801|2017-06-26 06:30,26,2.6305,2.6305,2.63,2.63,10
20170801|2017-06-26 08:30,26,2.6345,2.6345,2.6345,2.6345,1
20170801|2017-06-26 09:00,26,2.634,2.635,2.634,2.635,6
20170801|2017-06-26 09:30,26,2.6315,2.6315,2.6225,2.6225,14
20170801|2017-06-26 11:00,26,2.6285,2.6285,2.6285,2.6285,1
20170801|2017-06-26 11:30,26,2.6305,2.6305,2.6305,2.6305,1
20170801|2017-06-26 12:30,26,2.6305,2.6305,2.6305,2.6305,1
20170801|2017-06-26 13:00,26,2.632,2.6325,2.632,2.6325,7
20170801|2017-06-26 14:00,26,2.6345,2.6345,2.6345,2.6345,3
20170801|2017-06-26 15:00,26,2.6315,2.6315,2.6315,2.6315,1
20170801|2017-06-26 17:00,27,2.6325,2.6335,2.6325,2.6335,3
20170801|2017-06-26 17:30,27,2.6315,2.6315,2.6305,2.6305,4
20170801|2017-06-26 18:00,27,2.63,2.63,2.63,2.63,2
20170801|2017-06-26 18:30,27,2.631,2.631,2.631,2.631,1
20170801|2017-06-26 19:00,27,2.631,2.6315,2.6305,2.6315,8
20170801|2017-06-26 19:30,27,2.6295,2.6295,2.6295,2.6295,1
20170801|2017-06-26 20:00,27,2.6295,2.6295,2.6295,2.6295,1
20170801|2017-06-26 20:30,27,2.6225,2.624,2.6225,2.624,9
20170801|2017-06-26 23:30,27,2.626,2.626,2.626,2.626,1
20170801|2017-06-27 00:30,27,2.6315,2.6315,2.6315,2.6315,1
20170801|2017-06-27 01:00,27,2.639,2.639,2.639,2.639,1
20170801|2017-06-27 01:30,27,2.641,2.643,2.641,2.643,2
20170801|2017-06-27 02:30,27,2.64,2.64,2.64,2.64,1
20170801|2017-06-27 03:00,27,2.637,2.637,2.637,2.637,1
20170801|2017-06-27 03:30,27,2.6365,2.6365,2.6365,2.6365,1
20170801|2017-06-27 05:30,27,2.642,2.6425,2.642,2.6425,15
20170801|2017-06-27 06:00,27,2.6365,2.637,2.6365,2.637,5
20170801|2017-06-27 06:30,27,2.645,2.645,2.645,2.645,5
20170801|2017-06-27 07:00,27,2.645,2.645,2.6415,2.6415,2
20170801|2017-06-27 08:00,27,2.6435,2.653,2.6435,2.6515,6
20170801|2017-06-27 08:30,27,2.649,2.654,2.649,2.6495,41
20170801|2017-06-27 09:00,27,2.65,2.654,2.65,2.654,6
20170801|2017-06-27 09:30,27,2.654,2.6545,2.654,2.6545,8
20170801|2017-06-27 10:00,27,2.66,2.6605,2.655,2.655,17
20170801|2017-06-27 10:30,27,2.654,2.6595,2.654,2.6595,11
20170801|2017-06-27 11:00,27,2.656,2.656,2.656,2.656,2
20170801|2017-06-27 11:30,27,2.6535,2.6545,2.6535,2.6545,8
20170801|2017-06-27 12:30,27,2.652,2.652,2.652,2.652,1
20170801|2017-06-27 15:30,27,2.649,2.649,2.649,2.649,2
20170801|2017-06-27 17:00,28,2.6505,2.6505,2.6505,2.6505,1
20170801|2017-06-27 17:30,28,2.649,2.6505,2.649,2.6505,4
20170801|2017-06-27 19:00,28,2.649,2.6505,2.649,2.6505,6
20170801|2017-06-27 19:30,28,2.652,2.6525,2.652,2.6525,3
20170801|2017-06-27 20:00,28,2.653,2.6545,2.648,2.648,6
20170801|2017-06-27 20:30,28,2.653,2.653,2.653,2.653,1
20170801|2017-06-27 22:30,28,2.654,2.6545,2.654,2.6545,37
20170801|2017-06-27 23:00,28,2.655,2.655,2.655,2.655,2
20170801|2017-06-27 23:30,28,2.6555,2.6565,2.6555,2.6565,5
20170801|2017-06-28 00:30,28,2.6565,2.6565,2.656,2.656,37
20170801|2017-06-28 01:00,28,2.652,2.6525,2.652,2.6525,5
20170801|2017-06-28 01:30,28,2.659,2.6605,2.659,2.6605,2
20170801|2017-06-28 02:00,28,2.6615,2.6615,2.6615,2.6615,1
20170801|2017-06-28 02:30,28,2.659,2.66,2.659,2.659,41
20170801|2017-06-28 03:00,28,2.651,2.651,2.651,2.651,3
20170801|2017-06-28 03:30,28,2.6455,2.6465,2.6435,2.6435,4
20170801|2017-06-28 04:30,28,2.6495,2.6495,2.6495,2.6495,3
20170801|2017-06-28 05:00,28,2.6495,2.6495,2.6495,2.6495,15
20170801|2017-06-28 05:30,28,2.6475,2.6485,2.6475,2.6485,2
20170801|2017-06-28 06:00,28,2.643,2.6465,2.643,2.6465,2
20170801|2017-06-28 06:30,28,2.655,2.655,2.655,2.655,1
20170801|2017-06-28 07:00,28,2.653,2.653,2.6515,2.6515,15
20170801|2017-06-28 07:30,28,2.6555,2.6585,2.6555,2.6555,15
20170801|2017-06-28 08:30,28,2.6585,2.6595,2.657,2.6595,5
20170801|2017-06-28 09:00,28,2.6595,2.6595,2.6585,2.6585,2
20170801|2017-06-28 09:30,28,2.6595,2.66,2.6585,2.66,7
20170801|2017-06-28 10:00,28,2.6615,2.6665,2.6615,2.6635,15
20170801|2017-06-28 10:30,28,2.665,2.665,2.665,2.665,7
20170801|2017-06-28 11:00,28,2.667,2.667,2.667,2.667,1
20170801|2017-06-28 11:30,28,2.668,2.6685,2.6675,2.6675,6
20170801|2017-06-28 12:00,28,2.6675,2.6675,2.6675,2.6675,1
20170801|2017-06-28 14:30,28,2.6685,2.6685,2.6685,2.6685,3
20170801|2017-06-28 15:30,28,2.6695,2.67,2.667,2.667,10
20170801|2017-06-28 17:00,29,2.667,2.67,2.667,2.67,5
20170801|2017-06-28 17:30,29,2.667,2.667,2.667,2.667,1
20170801|2017-06-28 19:30,29,2.67,2.6715,2.67,2.6715,3
20170801|2017-06-28 20:00,29,2.673,2.692,2.6725,2.692,6
20170801|2017-06-28 22:00,29,2.687,2.687,2.687,2.687,1
20170801|2017-06-28 22:30,29,2.6885,2.6885,2.688,2.688,2
20170801|2017-06-29 00:00,29,2.687,2.687,2.687,2.687,1
20170801|2017-06-29 00:30,29,2.6915,2.6915,2.6915,2.6915,1
20170801|2017-06-29 01:30,29,2.695,2.695,2.695,2.695,1
20170801|2017-06-29 02:00,29,2.6955,2.696,2.6945,2.6945,3
20170801|2017-06-29 03:00,29,2.6895,2.6895,2.6895,2.6895,5
20170801|2017-06-29 03:30,29,2.696,2.696,2.692,2.692,9
20170801|2017-06-29 04:30,29,2.69,2.69,2.69,2.69,1
20170801|2017-06-29 06:00,29,2.6875,2.6875,2.6875,2.6875,5
20170801|2017-06-29 06:30,29,2.6885,2.6895,2.687,2.687,13
20170801|2017-06-29 07:00,29,2.6965,2.6965,2.6965,2.6965,3
20170801|2017-06-29 08:00,29,2.694,2.703,2.694,2.703,5
20170801|2017-06-29 08:30,29,2.6995,2.702,2.6995,2.701,4
20170801|2017-06-29 09:00,29,2.7015,2.7025,2.7005,2.7015,6
20170801|2017-06-29 09:30,29,2.705,2.7075,2.705,2.7075,7
20170801|2017-06-29 10:00,29,2.7045,2.7045,2.6995,2.6995,11
20170801|2017-06-29 10:30,29,2.695,2.695,2.689,2.695,28
20170801|2017-06-29 11:00,29,2.695,2.695,2.695,2.695,1
20170801|2017-06-29 11:30,29,2.6915,2.6915,2.689,2.689,2
20170801|2017-06-29 12:00,29,2.687,2.687,2.687,2.687,1
20170801|2017-06-29 12:30,29,2.69,2.69,2.69,2.69,1
20170801|2017-06-29 13:00,29,2.689,2.69,2.689,2.69,7
20170801|2017-06-29 13:30,29,2.6885,2.6885,2.6875,2.6875,2
20170801|2017-06-29 14:00,29,2.6885,2.6885,2.6885,2.6885,1
20170801|2017-06-29 14:30,29,2.6895,2.6895,2.687,2.687,2
20170801|2017-06-29 15:30,29,2.688,2.688,2.688,2.688,1
20170801|2017-06-29 19:00,30,2.6895,2.6895,2.6895,2.6895,1
20170801|2017-06-29 21:30,30,2.6915,2.6915,2.6915,2.6915,1
20170801|2017-06-29 22:30,30,2.697,2.697,2.697,2.697,1
20170801|2017-06-29 23:00,30,2.699,2.699,2.698,2.698,5
20170801|2017-06-29 23:30,30,2.701,2.701,2.701,2.701,1
20170801|2017-06-30 01:00,30,2.701,2.701,2.701,2.701,1
20170801|2017-06-30 01:30,30,2.704,2.704,2.703,2.703,5
20170801|2017-06-30 02:00,30,2.7075,2.7075,2.704,2.704,2
20170801|2017-06-30 03:00,30,2.696,2.696,2.691,2.691,3
20170801|2017-06-30 03:30,30,2.681,2.684,2.6775,2.684,5
20170801|2017-06-30 04:00,30,2.6835,2.686,2.6835,2.686,2
20170801|2017-06-30 04:30,30,2.682,2.683,2.682,2.683,3
20170801|2017-06-30 05:00,30,2.687,2.688,2.687,2.688,2
20170801|2017-06-30 06:00,30,2.6845,2.6845,2.6845,2.6845,6
20170801|2017-06-30 06:30,30,2.6895,2.69,2.6895,2.69,6
20170801|2017-06-30 07:00,30,2.693,2.698,2.693,2.696,18
20170801|2017-06-30 07:30,30,2.698,2.6985,2.698,2.6985,13
20170801|2017-06-30 08:00,30,2.6975,2.701,2.6975,2.701,5
20170801|2017-06-30 08:30,30,2.7005,2.7005,2.698,2.698,2
20170801|2017-06-30 09:00,30,2.697,2.6985,2.697,2.6985,5
20170801|2017-06-30 09:30,30,2.7,2.7,2.6955,2.6955,2
20170801|2017-06-30 10:00,30,2.6915,2.6915,2.6895,2.6895,2
20170801|2017-06-30 11:00,30,2.698,2.699,2.698,2.699,29
20170801|2017-06-30 11:30,30,2.7015,2.706,2.7015,2.706,6
20170801|2017-06-30 12:00,30,2.705,2.7055,2.7045,2.7055,5
20170801|2017-06-30 12:30,30,2.7075,2.7075,2.7075,2.7075,1
20170801|2017-06-30 13:00,30,2.7085,2.7085,2.7085,2.7085,1
20170801|2017-06-30 13:30,30,2.709,2.71,2.7065,2.7065,3
20170801|2017-06-30 14:00,30,2.709,2.709,2.709,2.709,1
20170801|2017-06-30 15:00,30,2.7075,2.7075,2.707,2.707,4
20170801|2017-06-30 15:30,30,2.7065,2.7065,2.7035,2.7035,3
20170801|2017-07-02 17:00,3,2.692,2.6965,2.692,2.696,14
20170801|2017-07-02 17:30,3,2.7015,2.704,2.7015,2.7035,4
20170801|2017-07-02 20:30,3,2.6985,2.6985,2.697,2.697,3
20170801|2017-07-02 22:00,3,2.693,2.696,2.693,2.696,12
20170801|2017-07-03 00:30,3,2.6975,2.6975,2.6965,2.6965,10
20170801|2017-07-03 01:00,3,2.697,2.7035,2.697,2.7035,12
20170801|2017-07-03 01:30,3,2.703,2.7035,2.7025,2.7025,7
20170801|2017-07-03 02:00,3,2.7005,2.701,2.7,2.7,15
20170801|2017-07-03 02:30,3,2.698,2.698,2.6955,2.6955,2
20170801|2017-07-03 03:00,3,2.6925,2.6925,2.6885,2.6885,2
20170801|2017-07-03 03:30,3,2.681,2.681,2.68,2.68,4
20170801|2017-07-03 04:00,3,2.6855,2.6855,2.6855,2.6855,1
20170801|2017-07-03 06:00,3,2.687,2.687,2.687,2.687,6
20170801|2017-07-03 06:30,3,2.687,2.687,2.687,2.687,2
20170801|2017-07-03 08:00,3,2.681,2.681,2.681,2.681,1
20170801|2017-07-03 08:30,3,2.6915,2.6915,2.691,2.691,2
20170801|2017-07-03 09:00,3,2.698,2.698,2.686,2.686,9
20170801|2017-07-03 10:00,3,2.686,2.686,2.686,2.686,1
20170801|2017-07-03 11:00,3,2.687,2.687,2.687,2.687,1
20170801|2017-07-03 11:30,3,2.6865,2.6885,2.6865,2.6865,17
20170801|2017-07-03 13:00,3,2.685,2.685,2.685,2.685,2
20170801|2017-07-03 18:00,5,2.6825,2.6825,2.6825,2.6825,1
20170801|2017-07-03 20:30,5,2.6715,2.672,2.6715,2.6715,4
20170801|2017-07-03 21:00,5,2.672,2.672,2.672,2.672,4
20170801|2017-07-03 21:30,5,2.6735,2.6735,2.6735,2.6735,2
20170801|2017-07-03 22:30,5,2.671,2.671,2.671,2.671,1
20170801|2017-07-04 01:30,5,2.662,2.662,2.6615,2.6615,8
20170801|2017-07-04 02:30,5,2.6655,2.6655,2.6655,2.6655,3
20170801|2017-07-04 03:00,5,2.673,2.673,2.672,2.672,4
20170801|2017-07-04 03:30,5,2.67,2.67,2.67,2.67,1
20170801|2017-07-04 04:00,5,2.67,2.673,2.67,2.673,7
20170801|2017-07-04 05:30,5,2.668,2.668,2.668,2.668,4
20170801|2017-07-04 06:30,5,2.6665,2.6665,2.6665,2.6665,3
20170801|2017-07-04 07:30,5,2.672,2.672,2.672,2.672,1
20170801|2017-07-04 08:00,5,2.675,2.675,2.675,2.675,1
20170801|2017-07-04 09:00,5,2.676,2.679,2.676,2.679,2
20170801|2017-07-04 09:30,5,2.679,2.683,2.678,2.6795,18
20170801|2017-07-04 10:30,5,2.676,2.676,2.676,2.676,2
20170801|2017-07-04 11:30,5,2.6775,2.6775,2.676,2.676,2
20170801|2017-07-04 17:00,5,2.6745,2.6745,2.6735,2.6735,5
20170801|2017-07-04 20:00,5,2.6725,2.6725,2.669,2.669,3
20170801|2017-07-04 20:30,5,2.6725,2.6765,2.6725,2.6765,6
20170801|2017-07-04 21:00,5,2.678,2.678,2.677,2.677,4
20170801|2017-07-04 21:30,5,2.6775,2.683,2.6775,2.683,14
20170801|2017-07-04 22:00,5,2.68,2.68,2.68,2.68,1
20170801|2017-07-05 01:30,5,2.6725,2.6725,2.6725,2.6725,4
20170801|2017-07-05 03:00,5,2.673,2.673,2.657,2.66,10
20170801|2017-07-05 03:30,5,2.6595,2.6595,2.6595,2.6595,1
20170801|2017-07-05 04:00,5,2.661,2.661,2.661,2.661,5
20170801|2017-07-05 04:30,5,2.651,2.652,2.6485,2.652,15
20170801|2017-07-05 07:00,5,2.65,2.65,2.647,2.647,4
20170801|2017-07-05 08:00,5,2.645,2.6515,2.6445,2.6515,4
20170801|2017-07-05 08:30,5,2.6495,2.65,2.6495,2.65,3
20170801|2017-07-05 09:00,5,2.6455,2.6455,2.64,2.6415,7
20170801|2017-07-05 09:30,5,2.647,2.647,2.647,2.647,2
20170801|2017-07-05 11:30,5,2.6515,2.655,2.6515,2.654,7
20170801|2017-07-05 12:00,5,2.651,2.652,2.651,2.652,4
20170801|2017-07-05 15:30,5,2.656,2.656,2.656,2.656,1
20170801|2017-07-05 17:00,6,2.655,2.655,2.655,2.655,1
20170801|2017-07-05 22:30,6,2.649,2.649,2.649,2.649,3
20170801|2017-07-06 03:00,6,2.6605,2.6615,2.66,2.6615,31
20170801|2017-07-06 03:30,6,2.6625,2.6625,2.6625,2.6625,1
20170801|2017-07-06 04:30,6,2.6575,2.6575,2.6575,2.6575,2
20170801|2017-07-06 06:00,6,2.6575,2.6575,2.6555,2.6555,3
20170801|2017-07-06 07:00,6,2.6485,2.6485,2.6485,2.6485,1
20170801|2017-07-06 07:30,6,2.65,2.65,2.65,2.65,1
20170801|2017-07-06 08:00,6,2.6515,2.6515,2.6515,2.6515,1
20170801|2017-07-06 08:30,6,2.6525,2.6525,2.6525,2.6525,1
20170801|2017-07-06 09:30,6,2.6485,2.65,2.648,2.648,3
20170801|2017-07-06 10:30,6,2.6575,2.6575,2.6515,2.6525,9
20170801|2017-07-06 11:30,6,2.6565,2.6565,2.6565,2.6565,4
20170801|2017-07-06 12:00,6,2.6565,2.6565,2.6545,2.6545,3
20170801|2017-07-06 22:30,7,2.6505,2.6505,2.65,2.65,10
20170801|2017-07-07 01:30,7,2.66,2.662,2.66,2.662,7
20170801|2017-07-07 03:00,7,2.6565,2.6565,2.6505,2.651,27
20170801|2017-07-07 05:00,7,2.645,2.645,2.644,2.644,3
20170801|2017-07-07 06:30,7,2.646,2.646,2.646,2.646,1
20170801|2017-07-07 07:00,7,2.6425,2.6425,2.64,2.64,8
20170801|2017-07-07 07:30,7,2.646,2.649,2.646,2.649,6
20170801|2017-07-07 08:30,7,2.645,2.645,2.645,2.645,3
20170801|2017-07-07 09:00,7,2.645,2.645,2.6385,2.6385,4
20170801|2017-07-07 10:00,7,2.648,2.648,2.648,2.648,1
20170801|2017-07-07 10:30,7,2.645,2.645,2.645,2.645,1
20170801|2017-07-07 11:00,7,2.6465,2.6465,2.6465,2.6465,20
20170801|2017-07-07 11:30,7,2.6415,2.6415,2.6415,2.6415,6
20170801|2017-07-07 12:00,7,2.6425,2.6425,2.6425,2.6425,4
20170801|2017-07-07 13:00,7,2.6445,2.6445,2.6445,2.6445,4
20170801|2017-07-09 20:00,10,2.644,2.6495,2.644,2.6495,5
20170801|2017-07-09 20:30,10,2.651,2.651,2.651,2.651,1
20170801|2017-07-09 21:00,10,2.651,2.651,2.651,2.651,1
20170801|2017-07-09 23:30,10,2.651,2.651,2.651,2.651,2
20170801|2017-07-10 01:00,10,2.64,2.644,2.64,2.644,2
20170801|2017-07-10 01:30,10,2.6395,2.64,2.6395,2.64,20
20170801|2017-07-10 02:00,10,2.6375,2.6375,2.6375,2.6375,10
20170801|2017-07-10 02:30,10,2.6385,2.6385,2.6385,2.6385,1
20170801|2017-07-10 03:00,10,2.6375,2.6385,2.6375,2.6385,10
20170801|2017-07-10 06:30,10,2.635,2.635,2.635,2.635,3
20170801|2017-07-10 07:00,10,2.6325,2.6325,2.632,2.632,2
20170801|2017-07-10 07:30,10,2.6305,2.631,2.6285,2.631,8
20170801|2017-07-10 08:00,10,2.6305,2.633,2.63,2.6325,15
20170801|2017-07-10 08:30,10,2.6345,2.635,2.6335,2.6335,16
20170801|2017-07-10 09:30,10,2.63,2.6315,2.63,2.6315,21
20170801|2017-07-10 10:00,10,2.642,2.643,2.642,2.643,2
20170801|2017-07-10 11:00,10,2.641,2.641,2.641,2.641,4
20170801|2017-07-10 11:30,10,2.6405,2.643,2.6405,2.643,21
20170801|2017-07-10 14:30,10,2.6455,2.646,2.6455,2.646,6
20170801|2017-07-10 15:30,10,2.6465,2.6465,2.6465,2.6465,1
20170801|2017-07-10 20:00,11,2.641,2.641,2.64,2.64,4
20170801|2017-07-10 21:00,11,2.644,2.644,2.644,2.644,2
20170801|2017-07-11 01:00,11,2.6485,2.6485,2.648,2.648,10
20170801|2017-07-11 01:30,11,2.6555,2.658,2.6555,2.6565,39
20170801|2017-07-11 06:30,11,2.64,2.64,2.6385,2.6385,2
20170801|2017-07-11 07:00,11,2.6405,2.6405,2.6405,2.6405,2
20170801|2017-07-11 08:30,11,2.655,2.655,2.649,2.65,5
20170801|2017-07-11 09:30,11,2.6585,2.6585,2.6585,2.6585,1
20170801|2017-07-11 10:00,11,2.66,2.6655,2.6595,2.6655,24
20170801|2017-07-11 10:30,11,2.6625,2.6625,2.6595,2.6595,5
20170801|2017-07-11 11:00,11,2.67,2.6705,2.67,2.67,15
20170801|2017-07-11 11:30,11,2.67,2.6705,2.6675,2.6675,21
20170801|2017-07-11 13:30,11,2.6675,2.669,2.6675,2.6685,13
20170801|2017-07-11 14:00,11,2.669,2.669,2.669,2.669,1
20170801|2017-07-11 18:00,12,2.6715,2.6715,2.6715,2.6715,2
20170801|2017-07-11 18:30,12,2.6715,2.6715,2.6715,2.6715,2
20170801|2017-07-11 19:00,12,2.67,2.67,2.67,2.67,1
20170801|2017-07-11 20:00,12,2.675,2.675,2.675,2.675,1
20170801|2017-07-11 21:30,12,2.68,2.68,2.678,2.678,15
20170801|2017-07-11 22:00,12,2.676,2.676,2.676,2.676,1
20170801|2017-07-11 23:30,12,2.6785,2.6785,2.6785,2.6785,1
20170801|2017-07-12 00:30,12,2.6775,2.6775,2.6775,2.6775,1
20170801|2017-07-12 01:30,12,2.672,2.673,2.672,2.673,30
20170801|2017-07-12 02:00,12,2.673,2.674,2.673,2.673,12
20170801|2017-07-12 03:30,12,2.681,2.691,2.681,2.6855,41
20170801|2017-07-12 06:30,12,2.6835,2.6835,2.6835,2.6835,1
20170801|2017-07-12 08:00,12,2.6875,2.6875,2.6875,2.6875,1
20170801|2017-07-12 08:30,12,2.685,2.685,2.685,2.685,1
20170801|2017-07-12 09:00,12,2.679,2.679,2.678,2.678,2
20170801|2017-07-12 10:00,12,2.678,2.678,2.678,2.678,1
20170801|2017-07-12 11:30,12,2.679,2.679,2.679,2.679,13
20170801|2017-07-12 12:00,12,2.679,2.679,2.679,2.679,1
20170801|2017-07-12 13:00,12,2.677,2.677,2.677,2.677,10
20170801|2017-07-12 14:30,12,2.679,2.679,2.679,2.679,2
20170801|2017-07-12 23:00,13,2.683,2.683,2.6815,2.6815,6
20170801|2017-07-12 23:30,13,2.6805,2.6815,2.6805,2.6815,6
20170801|2017-07-13 00:30,13,2.684,2.684,2.684,2.684,1
20170801|2017-07-13 01:00,13,2.6845,2.686,2.6845,2.686,2
20170801|2017-07-13 02:00,13,2.686,2.686,2.6845,2.6845,20
20170801|2017-07-13 07:00,13,2.69,2.69,2.69,2.69,1
20170801|2017-07-13 08:30,13,2.672,2.672,2.6655,2.667,6
20170801|2017-07-13 09:00,13,2.6695,2.6695,2.667,2.667,2
20170801|2017-07-13 11:00,13,2.665,2.665,2.665,2.665,13
20170801|2017-07-13 13:00,13,2.661,2.6635,2.661,2.6635,20
20170801|2017-07-13 13:30,13,2.663,2.663,2.663,2.663,2
20170801|2017-07-13 20:00,14,2.662,2.662,2.662,2.662,2
20170801|2017-07-14 06:30,14,2.666,2.68,2.666,2.676,6
20170801|2017-07-14 08:00,14,2.6715,2.6715,2.6715,2.6715,2
20170801|2017-07-14 08:30,14,2.682,2.682,2.682,2.682,3
20170801|2017-07-14 09:00,14,2.6805,2.6805,2.6805,2.6805,1
20170801|2017-07-14 09:30,14,2.687,2.687,2.687,2.687,11
20170801|2017-07-14 10:00,14,2.689,2.689,2.687,2.687,5
20170801|2017-07-14 11:00,14,2.686,2.687,2.686,2.687,14
20170801|2017-07-14 11:30,14,2.6855,2.687,2.6855,2.687,14
20170801|2017-07-14 12:00,14,2.6855,2.6855,2.6855,2.6855,2
20170801|2017-07-14 12:30,14,2.687,2.687,2.687,2.687,3
20170801|2017-07-14 15:30,14,2.6865,2.6865,2.6865,2.6865,2
20170801|2017-07-16 17:00,17,2.691,2.691,2.6865,2.6865,2
20170801|2017-07-16 20:00,17,2.681,2.681,2.681,2.681,1
20170801|2017-07-16 20:30,17,2.687,2.687,2.681,2.681,2
20170801|2017-07-17 00:00,17,2.6955,2.6955,2.6955,2.6955,1
20170801|2017-07-17 00:30,17,2.708,2.708,2.708,2.708,1
20170801|2017-07-17 01:00,17,2.7075,2.7075,2.7075,2.7075,1
20170801|2017-07-17 06:30,17,2.7135,2.714,2.7135,2.714,2
20170801|2017-07-17 07:00,17,2.718,2.719,2.718,2.719,4
20170801|2017-07-17 08:00,17,2.7195,2.7195,2.7195,2.7195,1
20170801|2017-07-17 09:00,17,2.7255,2.7255,2.7255,2.7255,1
20170801|2017-07-17 09:30,17,2.7255,2.73,2.7255,2.73,13
20170801|2017-07-17 10:00,17,2.729,2.73,2.729,2.73,3
20170801|2017-07-17 10:30,17,2.722,2.722,2.722,2.722,2
20170801|2017-07-17 11:00,17,2.7225,2.724,2.7225,2.724,14
20170801|2017-07-17 12:30,17,2.723,2.723,2.723,2.723,1
20170801|2017-07-17 14:00,17,2.722,2.7235,2.722,2.7235,8
20170801|2017-07-17 15:30,17,2.723,2.723,2.723,2.723,1
20170801|2017-07-17 17:30,18,2.7225,2.7225,2.7225,2.7225,1
20170801|2017-07-17 18:30,18,2.722,2.7225,2.722,2.7225,5
20170801|2017-07-18 01:00,18,2.715,2.715,2.715,2.715,1
20170801|2017-07-18 03:30,18,2.717,2.717,2.717,2.717,1
20170801|2017-07-18 04:30,18,2.713,2.713,2.713,2.713,1
20170801|2017-07-18 05:00,18,2.7115,2.7115,2.7115,2.7115,1
20170801|2017-07-18 07:30,18,2.72,2.72,2.72,2.72,1
20170801|2017-07-18 08:30,18,2.7215,2.7215,2.7215,2.7215,3
20170801|2017-07-18 09:30,18,2.7245,2.7245,2.7245,2.7245,1
20170801|2017-07-18 10:30,18,2.7225,2.7225,2.7225,2.7225,38
20170801|2017-07-18 11:00,18,2.724,2.724,2.724,2.724,2
20170801|2017-07-18 11:30,18,2.724,2.724,2.724,2.724,13
20170801|2017-07-18 12:00,18,2.724,2.724,2.724,2.724,2
20170801|2017-07-18 13:30,18,2.722,2.722,2.722,2.722,2
20170801|2017-07-18 14:00,18,2.7225,2.7225,2.721,2.7215,6
20170801|2017-07-18 15:00,18,2.723,2.723,2.723,2.723,9
20170801|2017-07-19 03:00,19,2.7235,2.7235,2.7235,2.7235,1
20170801|2017-07-19 05:00,19,2.715,2.715,2.715,2.715,1
20170801|2017-07-19 07:30,19,2.7235,2.7235,2.7205,2.723,4
20170801|2017-07-19 08:00,19,2.724,2.724,2.717,2.717,22
20170801|2017-07-19 08:30,19,2.719,2.719,2.719,2.719,4
20170801|2017-07-19 10:00,19,2.711,2.711,2.711,2.711,4
20170801|2017-07-19 10:30,19,2.7115,2.7115,2.7115,2.7115,1
20170801|2017-07-19 11:00,19,2.709,2.709,2.709,2.709,16
20170801|2017-07-19 11:30,19,2.7055,2.7065,2.7055,2.7065,5
20170801|2017-07-20 01:30,20,2.715,2.7165,2.715,2.7165,2
20170801|2017-07-20 02:30,20,2.7115,2.7115,2.7115,2.7115,1
20170801|2017-07-20 07:30,20,2.71,2.71,2.71,2.71,2
20170801|2017-07-20 08:30,20,2.706,2.706,2.7055,2.7055,2
20170801|2017-07-20 09:00,20,2.705,2.705,2.7035,2.7035,7
20170801|2017-07-20 09:30,20,2.709,2.709,2.7065,2.7065,8
20170801|2017-07-20 10:30,20,2.6955,2.6955,2.6955,2.6955,2
20170801|2017-07-20 11:00,20,2.706,2.713,2.706,2.713,17
20170801|2017-07-20 11:30,20,2.7115,2.7115,2.7115,2.7115,1
20170801|2017-07-20 13:00,20,2.7105,2.7105,2.7105,2.7105,2
20170801|2017-07-20 14:00,20,2.71,2.71,2.71,2.71,2
20170801|2017-07-20 15:00,20,2.7115,2.7115,2.7115,2.7115,4
20170801|2017-07-20 17:00,21,2.7005,2.7135,2.7005,2.7135,7
20170801|2017-07-20 23:30,21,2.713,2.713,2.713,2.713,1
20170801|2017-07-21 00:30,21,2.723,2.7235,2.721,2.721,20
20170801|2017-07-21 02:30,21,2.735,2.735,2.7345,2.7345,2
20170801|2017-07-21 03:00,21,2.7335,2.7335,2.7335,2.7335,4
20170801|2017-07-21 03:30,21,2.741,2.741,2.741,2.741,1
20170801|2017-07-21 04:00,21,2.739,2.739,2.739,2.739,1
20170801|2017-07-21 06:00,21,2.737,2.737,2.737,2.737,1
20170801|2017-07-21 06:30,21,2.7365,2.7385,2.7365,2.7385,5
20170801|2017-07-21 07:30,21,2.738,2.738,2.738,2.738,2
20170801|2017-07-21 08:00,21,2.735,2.735,2.735,2.735,1
20170801|2017-07-21 08:30,21,2.733,2.733,2.733,2.733,1
20170801|2017-07-21 09:00,21,2.7285,2.7285,2.728,2.728,2
20170801|2017-07-21 09:30,21,2.7275,2.7275,2.7275,2.7275,1
20170801|2017-07-21 10:30,21,2.718,2.718,2.718,2.718,1
20170801|2017-07-21 11:00,21,2.72,2.7205,2.72,2.72,20
20170801|2017-07-21 11:30,21,2.7205,2.7205,2.7205,2.7205,2
20170801|2017-07-24 06:30,24,2.7305,2.7305,2.7285,2.7285,2
20170801|2017-07-24 08:30,24,2.727,2.727,2.727,2.727,1
20170801|2017-07-24 09:00,24,2.728,2.728,2.728,2.728,1
20170801|2017-07-24 09:30,24,2.7255,2.7285,2.7255,2.7285,3
20170801|2017-07-24 10:00,24,2.729,2.729,2.729,2.729,4
20170801|2017-07-24 11:00,24,2.731,2.731,2.731,2.731,13
20170801|2017-07-24 11:30,24,2.7315,2.7315,2.7315,2.7315,1
20170801|2017-07-24 13:00,24,2.7375,2.7375,2.7375,2.7375,2
20170801|2017-07-24 13:30,24,2.7355,2.7355,2.7355,2.7355,2
20170801|2017-07-24 15:00,24,2.7345,2.7345,2.7345,2.7345,1
20170801|2017-07-24 20:30,25,2.73,2.73,2.73,2.73,1
20170801|2017-07-24 22:00,25,2.761,2.764,2.761,2.7625,7
20170801|2017-07-24 22:30,25,2.76,2.76,2.76,2.76,3
20170801|2017-07-25 00:30,25,2.7605,2.7605,2.7605,2.7605,1
20170801|2017-07-25 01:00,25,2.7545,2.7625,2.7545,2.7625,11
20170801|2017-07-25 02:00,25,2.7725,2.777,2.7725,2.777,7
20170801|2017-07-25 03:00,25,2.775,2.775,2.774,2.774,8
20170801|2017-07-25 04:00,25,2.7895,2.7895,2.7895,2.7895,1
20170801|2017-07-25 04:30,25,2.7945,2.7975,2.7945,2.7975,4
20170801|2017-07-25 05:00,25,2.7895,2.7895,2.7895,2.7895,3
20170801|2017-07-25 05:30,25,2.794,2.794,2.794,2.794,1
20170801|2017-07-25 06:00,25,2.802,2.8025,2.802,2.802,13
20170801|2017-07-25 06:30,25,2.8005,2.8025,2.8005,2.8025,3
20170801|2017-07-25 07:00,25,2.806,2.806,2.804,2.804,21
20170801|2017-07-25 07:30,25,2.8,2.805,2.8,2.805,5
20170801|2017-07-25 08:00,25,2.8105,2.826,2.8105,2.8245,18
20170801|2017-07-25 08:30,25,2.8185,2.82,2.818,2.82,3
20170801|2017-07-25 09:00,25,2.825,2.825,2.8115,2.8115,8
20170801|2017-07-25 10:00,25,2.8175,2.82,2.8175,2.82,2
20170801|2017-07-25 10:30,25,2.824,2.825,2.824,2.825,11
20170801|2017-07-25 11:00,25,2.8235,2.826,2.8235,2.826,4
20170801|2017-07-25 11:30,25,2.83,2.842,2.83,2.842,23
20170801|2017-07-25 12:00,25,2.8365,2.8365,2.8365,2.8365,1
20170801|2017-07-25 14:00,25,2.835,2.835,2.835,2.835,1
20170801|2017-07-25 14:30,25,2.838,2.838,2.838,2.838,2
20170801|2017-07-25 15:00,25,2.8375,2.8375,2.8375,2.8375,1
20170801|2017-07-25 21:30,26,2.8725,2.8725,2.8725,2.8725,1
20170801|2017-07-25 22:00,26,2.8805,2.8805,2.8795,2.8795,18
20170801|2017-07-25 22:30,26,2.8795,2.8795,2.8795,2.8795,1
20170801|2017-07-26 00:00,26,2.88,2.883,2.88,2.8805,4
20170801|2017-07-26 00:30,26,2.8985,2.8985,2.8955,2.8955,2
20170801|2017-07-26 01:00,26,2.875,2.8775,2.8695,2.871,10
20170801|2017-07-26 01:30,26,2.8675,2.8675,2.8635,2.864,20
20170801|2017-07-26 02:00,26,2.8635,2.8645,2.855,2.855,50
20170801|2017-07-26 02:30,26,2.848,2.849,2.848,2.8485,20
20170801|2017-07-26 03:30,26,2.8535,2.856,2.852,2.8555,40
20170801|2017-07-26 04:00,26,2.8575,2.8585,2.857,2.8585,20
20170801|2017-07-26 06:30,26,2.8485,2.8485,2.8485,2.8485,1
20170801|2017-07-26 07:00,26,2.8495,2.8495,2.8485,2.8485,30
20170801|2017-07-26 07:30,26,2.8515,2.8515,2.8515,2.8515,3
20170801|2017-07-26 08:30,26,2.864,2.8725,2.863,2.8725,36
20170801|2017-07-26 09:00,26,2.873,2.873,2.8705,2.871,31
20170801|2017-07-26 09:30,26,2.875,2.8755,2.871,2.871,21
20170801|2017-07-26 10:30,26,2.8745,2.8745,2.869,2.869,8
20170801|2017-07-26 11:00,26,2.8785,2.8785,2.8785,2.8785,2
20170801|2017-07-26 11:30,26,2.8705,2.8705,2.868,2.8705,16
20170801|2017-07-26 12:30,26,2.8615,2.8615,2.8615,2.8615,1
20170801|2017-07-26 13:00,26,2.865,2.865,2.865,2.865,1
20170801|2017-07-26 14:00,26,2.871,2.871,2.871,2.871,1
20170801|2017-07-26 15:30,26,2.8655,2.8655,2.8655,2.8655,2
20170801|2017-07-26 21:00,27,2.8685,2.8685,2.8685,2.8685,1
20170801|2017-07-26 21:30,27,2.8625,2.8685,2.8625,2.8685,3
20170801|2017-07-26 22:00,27,2.869,2.869,2.869,2.869,1
20170801|2017-07-26 22:30,27,2.87,2.87,2.87,2.87,1
20170801|2017-07-26 23:30,27,2.8765,2.8765,2.874,2.874,20
20170801|2017-07-27 00:00,27,2.8735,2.8735,2.871,2.871,12
20170801|2017-07-27 00:30,27,2.8775,2.8775,2.8775,2.8775,1
20170801|2017-07-27 01:00,27,2.878,2.878,2.877,2.877,10
20170801|2017-07-27 01:30,27,2.8775,2.8775,2.873,2.873,12
20170801|2017-07-27 02:30,27,2.878,2.8795,2.8765,2.8775,36
20170801|2017-07-27 03:30,27,2.8765,2.8765,2.876,2.876,7
20170801|2017-07-27 04:00,27,2.8885,2.8885,2.8885,2.8885,1
20170801|2017-07-27 06:30,27,2.886,2.886,2.886,2.886,1
20170801|2017-07-27 07:00,27,2.887,2.887,2.8855,2.887,37
20170801|2017-07-27 07:30,27,2.887,2.887,2.8865,2.8865,6
20170801|2017-07-27 08:00,27,2.883,2.883,2.883,2.883,1
20170801|2017-07-27 08:30,27,2.885,2.888,2.885,2.888,5
20170801|2017-07-27 09:00,27,2.8905,2.8905,2.89,2.89,3
20170801|2017-07-27 09:30,27,2.886,2.886,2.88,2.8805,14
20170801|2017-07-27 10:00,27,2.873,2.8735,2.873,2.8735,7
20170801|2017-07-27 10:30,27,2.871,2.871,2.871,2.871,3
20170801|2017-07-27 11:30,27,2.875,2.875,2.873,2.873,2
20170801|2017-07-27 12:30,27,2.868,2.8685,2.8665,2.8685,4
20170801|2017-07-27 13:00,27,2.8655,2.8655,2.8655,2.8655,1
20170801|2017-07-27 18:00,28,2.864,2.864,2.864,2.864,2
20170801|2017-07-27 19:00,28,2.864,2.864,2.864,2.864,1
20170801|2017-07-27 22:00,28,2.85,2.8515,2.85,2.8515,3
20170801|2017-07-27 23:00,28,2.849,2.8495,2.849,2.849,4
20170801|2017-07-28 03:30,28,2.8615,2.8615,2.8615,2.8615,1
20170801|2017-07-28 06:30,28,2.8625,2.868,2.8625,2.868,11
20170801|2017-07-28 07:00,28,2.868,2.868,2.868,2.868,9
20170801|2017-07-28 08:00,28,2.875,2.875,2.875,2.875,8
20170801|2017-07-28 08:30,28,2.8735,2.8735,2.8735,2.8735,1
20170801|2017-07-28 09:00,28,2.873,2.873,2.873,2.873,10
20170801|2017-07-28 09:30,28,2.869,2.87,2.869,2.87,12
20170801|2017-07-28 10:00,28,2.8695,2.87,2.8695,2.87,11
20170801|2017-07-28 11:00,28,2.8725,2.8725,2.8725,2.8725,10
20170801|2017-07-28 11:30,28,2.871,2.8715,2.8685,2.8715,12
20170801|2017-07-28 12:00,28,2.874,2.874,2.874,2.874,11
20170801|2017-07-28 14:30,28,2.875,2.875,2.875,2.875,1
20170801|2017-07-31 00:30,31,2.893,2.893,2.892,2.893,3
20170801|2017-07-31 01:30,31,2.9,2.9,2.9,2.9,1
20170801|2017-07-31 08:00,31,2.8865,2.8865,2.8865,2.8865,3
20170801|2017-07-31 11:00,31,2.8865,2.8865,2.8865,2.8865,11
20170801|2017-07-31 12:00,31,2.8895,2.8895,2.8895,2.8895,3
20170801|2017-07-31 14:00,31,2.89,2.8905,2.89,2.8905,4
20170801|2017-07-31 14:30,31,2.8895,2.8905,2.8895,2.8905,8
20170801|2017-07-31 15:00,31,2.891,2.891,2.8905,2.8905,5
20170801|2017-07-31 15:30,31,2.8905,2.8905,2.8905,2.8905,2
20170801|2017-07-31 17:00,1,2.8905,2.8905,2.8905,2.8905,8
20170801|2017-08-01 07:30,1,2.8785,2.8785,2.8785,2.8785,2
20170801|2017-08-01 08:00,1,2.8785,2.8785,2.8785,2.8785,5
20170801|2017-08-01 10:00,1,2.8805,2.8805,2.8805,2.8805,5
20170801|2017-08-01 10:30,1,2.876,2.876,2.876,2.876,1
20170801|2017-08-01 11:30,1,2.8835,2.8835,2.879,2.879,4
20170801|2017-08-01 15:00,1,2.8745,2.8745,2.8745,2.8745,2
20170801|2017-08-02 05:30,2,2.876,2.8765,2.876,2.8765,10
20170801|2017-08-02 06:30,2,2.8715,2.8715,2.871,2.871,3
20170801|2017-08-02 07:00,2,2.8755,2.8755,2.8755,2.8755,2
20170801|2017-08-02 11:00,2,2.8845,2.8845,2.8845,2.8845,1
20170801|2017-08-02 13:30,2,2.8815,2.8825,2.8815,2.8825,2
20170801|2017-08-02 14:00,2,2.881,2.881,2.881,2.881,2
20170801|2017-08-02 15:30,2,2.882,2.882,2.882,2.882,1
20170801|2017-08-02 19:30,3,2.8795,2.8795,2.8795,2.8795,2
20170801|2017-08-03 00:30,3,2.8725,2.8725,2.8725,2.8725,4
20170801|2017-08-03 01:30,3,2.8725,2.8725,2.8725,2.8725,1
20170801|2017-08-03 07:30,3,2.878,2.878,2.878,2.878,1
20170801|2017-08-03 09:00,3,2.8785,2.8785,2.8785,2.8785,1
20170801|2017-08-03 11:00,3,2.8745,2.8745,2.8745,2.8745,11
20170801|2017-08-03 12:00,3,2.877,2.877,2.877,2.877,2
20170801|2017-08-03 14:30,3,2.878,2.878,2.878,2.878,1
20170801|2017-08-04 08:00,4,2.874,2.874,2.874,2.874,1
20170801|2017-08-04 09:00,4,2.871,2.8725,2.8675,2.8675,63
20170801|2017-08-04 11:30,4,2.883,2.8865,2.883,2.8855,10
20170801|2017-08-04 13:30,4,2.885,2.8855,2.885,2.8855,5
20170801|2017-08-04 14:30,4,2.8865,2.8865,2.886,2.886,2
20170801|2017-08-04 15:30,4,2.887,2.887,2.887,2.887,1
20170801|2017-08-06 18:00,7,2.8885,2.8885,2.8885,2.8885,1
20170801|2017-08-07 08:00,7,2.889,2.898,2.889,2.898,6
20170801|2017-08-07 08:30,7,2.9135,2.9145,2.9135,2.9145,2
20170801|2017-08-07 11:30,7,2.9105,2.9105,2.9105,2.9105,10
20170801|2017-08-07 14:30,7,2.909,2.909,2.909,2.909,1
20170801|2017-08-07 21:30,8,2.908,2.908,2.908,2.908,1
20170801|2017-08-08 11:00,8,2.9425,2.9425,2.9425,2.9425,2
20170801|2017-08-08 14:30,8,2.9405,2.941,2.9405,2.941,2
20170801|2017-08-08 20:00,9,2.9345,2.9345,2.9345,2.9345,2
20170801|2017-08-08 23:30,9,2.939,2.939,2.939,2.939,2
20170801|2017-08-09 08:30,9,2.943,2.943,2.943,2.943,1
20170801|2017-08-09 10:00,9,2.937,2.937,2.92,2.923,6
20170801|2017-08-09 11:30,9,2.9295,2.9305,2.9295,2.9305,13
20170801|2017-08-10 01:00,10,2.9235,2.9235,2.9235,2.9235,1
20170801|2017-08-10 08:00,10,2.913,2.913,2.905,2.905,28
20170801|2017-08-10 08:30,10,2.9,2.906,2.9,2.906,2
20170801|2017-08-10 12:00,10,2.908,2.908,2.908,2.908,1
20170801|2017-08-10 12:30,10,2.9055,2.9055,2.9055,2.9055,3
20170801|2017-08-10 13:30,10,2.9065,2.9065,2.9065,2.9065,7
20170801|2017-08-10 14:00,10,2.9065,2.9065,2.9045,2.9045,2
20170801|2017-08-10 15:00,10,2.904,2.9055,2.904,2.9055,2
20170801|2017-08-10 15:30,10,2.907,2.907,2.907,2.907,3
20170801|2017-08-10 20:00,11,2.89,2.89,2.89,2.89,4
20170801|2017-08-11 00:30,11,2.88,2.88,2.88,2.88,26
20170801|2017-08-11 08:30,11,2.9085,2.9085,2.9085,2.9085,10
20170801|2017-08-11 14:00,11,2.9135,2.914,2.9135,2.914,2
20170801|2017-08-14 01:30,14,2.901,2.901,2.901,2.901,1
20170801|2017-08-14 05:00,14,2.89,2.89,2.89,2.89,4
20170801|2017-08-14 09:00,14,2.905,2.905,2.905,2.905,4
20170801|2017-08-14 13:30,14,2.903,2.903,2.903,2.903,1
20170801|2017-08-14 14:00,14,2.9025,2.9025,2.9025,2.9025,1
20170801|2017-08-14 19:30,15,2.902,2.902,2.902,2.902,1
20170801|2017-08-14 20:00,15,2.9,2.9,2.8975,2.8975,3
20170801|2017-08-15 08:00,15,2.8825,2.8835,2.8825,2.8835,8
20170801|2017-08-15 08:30,15,2.886,2.886,2.886,2.886,1
20170801|2017-08-15 09:30,15,2.888,2.888,2.888,2.888,1
20170801|2017-08-15 10:00,15,2.888,2.888,2.888,2.888,2
20170801|2017-08-15 10:30,15,2.888,2.888,2.888,2.888,5
20170801|2017-08-15 11:30,15,2.888,2.888,2.888,2.888,2
20170801|2017-08-15 12:00,15,2.8825,2.8825,2.8825,2.8825,1
20170801|2017-08-15 13:30,15,2.8825,2.8825,2.8825,2.8825,1
20170801|2017-08-15 15:30,15,2.8795,2.8795,2.8795,2.8795,1
20170801|2017-08-15 20:00,16,2.885,2.885,2.885,2.885,5
20170801|2017-08-15 20:30,16,2.888,2.8915,2.888,2.89,5
20170801|2017-08-15 21:00,16,2.8875,2.8875,2.8875,2.8875,1
20170801|2017-08-16 08:00,16,2.925,2.9415,2.925,2.94,11
20170801|2017-08-16 09:00,16,2.951,2.957,2.951,2.957,11
20170801|2017-08-16 10:30,16,2.967,2.9675,2.967,2.9675,5
20170801|2017-08-16 11:30,16,2.9585,2.959,2.954,2.955,9
20170801|2017-08-16 14:30,16,2.968,2.968,2.9665,2.9665,3
20170801|2017-08-17 00:30,17,2.9615,2.9615,2.9615,2.9615,1
20170801|2017-08-17 01:00,17,2.963,2.963,2.963,2.963,1
20170801|2017-08-17 09:30,17,2.93,2.93,2.93,2.93,29
20170801|2017-08-17 11:00,17,2.9385,2.9385,2.9385,2.9385,2
20170801|2017-08-17 11:30,17,2.94,2.94,2.9385,2.9395,3
20170801|2017-08-17 14:30,17,2.93,2.93,2.93,2.93,2
20170801|2017-08-17 22:00,18,2.9295,2.9295,2.9295,2.9295,2
20170801|2017-08-17 22:30,18,2.9295,2.9295,2.929,2.929,2
20170801|2017-08-17 23:00,18,2.9295,2.9295,2.9295,2.9295,1
20170801|2017-08-18 01:30,18,2.9445,2.9445,2.944,2.944,10
20170801|2017-08-18 02:00,18,2.952,2.952,2.952,2.952,5
20170801|2017-08-18 06:30,18,2.9415,2.9445,2.9415,2.944,18
20170801|2017-08-18 07:00,18,2.9475,2.9475,2.945,2.945,7
20170801|2017-08-18 08:30,18,2.933,2.933,2.933,2.933,10
20170801|2017-08-18 09:00,18,2.9325,2.9385,2.9325,2.9385,6
20170801|2017-08-18 09:30,18,2.932,2.932,2.9305,2.932,23
20170801|2017-08-18 10:00,18,2.9345,2.9345,2.9345,2.9345,3
20170801|2017-08-18 11:30,18,2.9365,2.9415,2.936,2.9405,32
20170801|2017-08-18 13:00,18,2.9345,2.9345,2.9345,2.9345,2
20170801|2017-08-18 14:00,18,2.9375,2.9375,2.9375,2.9375,2
20170801|2017-08-21 02:30,21,2.963,2.963,2.963,2.963,1
20170801|2017-08-21 09:00,21,2.9765,2.977,2.9765,2.977,3
20170801|2017-08-21 09:30,21,2.992,3.0025,2.992,2.995,22
20170801|2017-08-21 11:00,21,2.98,2.98,2.98,2.98,1
20170801|2017-08-21 14:00,21,2.9785,2.9785,2.9785,2.9785,1
20170801|2017-08-21 20:00,22,2.97,2.97,2.97,2.97,44
20170801|2017-08-22 06:30,22,3.001,3.001,3.001,3.001,10
20170801|2017-08-22 07:30,22,3.009,3.009,3.009,3.009,1
20170801|2017-08-22 08:00,22,2.986,2.986,2.986,2.986,4
20170801|2017-08-22 08:30,22,2.9975,2.9975,2.9975,2.9975,10
20170801|2017-08-22 09:00,22,2.9885,2.9885,2.9885,2.9885,2
20170801|2017-08-22 09:30,22,2.98,2.98,2.98,2.98,27
20170801|2017-08-22 12:30,22,2.9855,2.986,2.9855,2.986,8
20170801|2017-08-22 15:30,22,2.988,2.989,2.988,2.989,11
20170801|2017-08-22 20:00,23,2.969,2.969,2.969,2.969,12
20170801|2017-08-23 08:00,23,2.9765,2.9765,2.9765,2.9765,1
20170801|2017-08-23 08:30,23,2.981,2.981,2.981,2.981,10
20170801|2017-08-23 10:00,23,2.975,2.976,2.975,2.976,3
20170801|2017-08-23 10:30,23,2.9785,2.9785,2.976,2.976,3
20170801|2017-08-23 11:00,23,2.976,2.9765,2.976,2.9765,2
20170801|2017-08-23 12:00,23,2.984,2.9845,2.984,2.9845,13
20170801|2017-08-23 20:00,24,2.986,2.986,2.986,2.986,1
20170801|2017-08-23 22:00,24,2.9945,2.9945,2.9945,2.9945,10
20170801|2017-08-24 01:00,24,3.0065,3.0065,3.0065,3.0065,1
20170801|2017-08-24 09:00,24,3,3.0005,3,3.0005,5
20170801|2017-08-24 09:30,24,3.002,3.002,3.002,3.002,3
20170801|2017-08-24 10:00,24,3.0385,3.0385,3.0385,3.0385,5
20170801|2017-08-24 11:30,24,3.0315,3.0315,3.0315,3.0315,1
20170801|2017-08-24 12:00,24,3.037,3.037,3.037,3.037,2
20170801|2017-08-24 13:30,24,3.0345,3.0345,3.0335,3.0335,5
20170801|2017-08-24 14:30,24,3.0345,3.0345,3.0345,3.0345,3
20170801|2017-08-24 15:30,24,3.035,3.035,3.035,3.035,10
20170801|2017-08-24 20:00,25,3.037,3.037,3.037,3.037,10
20170801|2017-08-25 01:30,25,3.0535,3.0535,3.0515,3.0515,2
20170801|2017-08-25 08:30,25,3.0285,3.0285,3.0285,3.0285,1
20170801|2017-08-25 09:00,25,3.035,3.035,3.035,3.035,2
20170801|2017-08-25 11:30,25,3.0275,3.0275,3.0275,3.0275,7
20170801|2017-08-25 12:30,25,3.032,3.032,3.032,3.032,1
20170801|2017-08-25 13:30,25,3.035,3.035,3.034,3.034,11
20170801|2017-08-25 15:00,25,3.0365,3.0365,3.035,3.035,2
20170801|2017-08-28 05:00,28,3.071,3.071,3.071,3.071,1
20170801|2017-08-28 07:30,28,3.0765,3.0765,3.0765,3.0765,1
20170801|2017-08-28 08:30,28,3.0655,3.0665,3.0655,3.0665,7
20170801|2017-08-28 13:00,28,3.067,3.067,3.067,3.067,2
20170801|2017-08-29 08:00,29,3.0825,3.0825,3.0825,3.0825,2
20170801|2017-08-29 09:30,29,3.0935,3.0935,3.0935,3.0935,5
20170801|2017-08-29 11:00,29,3.0795,3.0795,3.0795,3.0795,1
20170901|2017-03-27 12:00,27,2.6615,2.6615,2.6615,2.6615,4
20170901|2017-03-27 13:00,27,2.658,2.658,2.658,2.658,6
20170901|2017-03-27 17:30,28,2.6625,2.6625,2.6625,2.6625,2
20170901|2017-03-27 20:00,28,2.6575,2.6575,2.6575,2.6575,1
20170901|2017-03-28 03:30,28,2.6525,2.6525,2.6525,2.6525,1
20170901|2017-03-28 05:30,28,2.6585,2.6585,2.6585,2.6585,1
20170901|2017-03-28 06:00,28,2.657,2.657,2.657,2.657,1
20170901|2017-03-28 07:00,28,2.657,2.6575,2.6565,2.6575,7
20170901|2017-03-28 07:30,28,2.657,2.657,2.657,2.657,2
20170901|2017-03-28 08:00,28,2.664,2.669,2.6545,2.6555,35
20170901|2017-03-28 08:30,28,2.65,2.653,2.649,2.653,33
20170901|2017-03-28 09:00,28,2.657,2.6605,2.6565,2.6575,47
20170901|2017-03-28 09:30,28,2.6645,2.668,2.664,2.6675,30
20170901|2017-03-28 10:00,28,2.6775,2.6775,2.677,2.677,4
20170901|2017-03-28 11:00,28,2.692,2.692,2.69,2.692,6
20170901|2017-03-28 11:30,28,2.701,2.7045,2.701,2.7045,69
20170901|2017-03-28 13:00,28,2.699,2.699,2.699,2.699,1
20170901|2017-03-28 13:30,28,2.687,2.687,2.687,2.687,4
20170901|2017-03-28 17:00,29,2.6975,2.6975,2.6975,2.6975,2
20170901|2017-03-28 18:00,29,2.6995,2.6995,2.6995,2.6995,1
20170901|2017-03-28 19:30,29,2.703,2.703,2.702,2.7025,5
20170901|2017-03-28 20:00,29,2.695,2.695,2.6925,2.6925,8
20170901|2017-03-29 00:30,29,2.6915,2.6915,2.691,2.691,2
20170901|2017-03-29 01:00,29,2.695,2.6955,2.695,2.6955,10
20170901|2017-03-29 01:30,29,2.69,2.69,2.69,2.69,1
20170901|2017-03-29 02:30,29,2.7125,2.7125,2.7125,2.7125,1
20170901|2017-03-29 03:30,29,2.701,2.701,2.701,2.701,1
20170901|2017-03-29 05:00,29,2.6905,2.6905,2.6905,2.6905,1
20170901|2017-03-29 07:00,29,2.691,2.6955,2.691,2.6955,53
20170901|2017-03-29 07:30,29,2.6955,2.697,2.6955,2.697,30
20170901|2017-03-29 08:00,29,2.6945,2.6975,2.6915,2.6975,74
20170901|2017-03-29 08:30,29,2.694,2.694,2.688,2.688,3
20170901|2017-03-29 09:00,29,2.701,2.701,2.701,2.701,1
20170901|2017-03-29 09:30,29,2.706,2.706,2.706,2.706,3
20170901|2017-03-29 10:30,29,2.712,2.715,2.712,2.7145,5
20170901|2017-03-29 11:00,29,2.706,2.7075,2.706,2.7075,4
20170901|2017-03-29 12:00,29,2.7045,2.7045,2.7045,2.7045,2
20170901|2017-03-29 12:30,29,2.705,2.705,2.705,2.705,1
20170901|2017-03-29 13:00,29,2.7065,2.7065,2.7065,2.7065,6
20170901|2017-03-29 20:00,30,2.702,2.702,2.7,2.7,2
20170901|2017-03-29 21:00,30,2.695,2.695,2.695,2.695,1
20170901|2017-03-30 00:00,30,2.6925,2.6925,2.6925,2.6925,1
20170901|2017-03-30 00:30,30,2.688,2.688,2.688,2.688,1
20170901|2017-03-30 02:30,30,2.6945,2.6945,2.6945,2.6945,1
20170901|2017-03-30 04:00,30,2.688,2.6885,2.688,2.6885,3
20170901|2017-03-30 04:30,30,2.69,2.6915,2.69,2.6915,6
20170901|2017-03-30 05:00,30,2.69,2.6915,2.69,2.6915,5
20170901|2017-03-30 05:30,30,2.6905,2.6915,2.69,2.691,33
20170901|2017-03-30 07:00,30,2.7005,2.7005,2.7005,2.7005,2
20170901|2017-03-30 08:00,30,2.699,2.712,2.699,2.712,6
20170901|2017-03-30 09:30,30,2.7125,2.7375,2.7125,2.7375,43
20170901|2017-03-30 10:00,30,2.7385,2.7395,2.733,2.734,107
20170901|2017-03-30 10:30,30,2.7425,2.7425,2.732,2.732,7
20170901|2017-03-30 11:00,30,2.7055,2.709,2.7055,2.709,9
20170901|2017-03-30 11:30,30,2.7005,2.7005,2.699,2.699,4
20170901|2017-03-30 12:00,30,2.6995,2.701,2.6995,2.701,2
20170901|2017-03-30 13:00,30,2.707,2.7075,2.707,2.7075,9
20170901|2017-03-31 01:30,31,2.6955,2.6955,2.6955,2.6955,1
20170901|2017-03-31 02:00,31,2.701,2.701,2.701,2.701,1
20170901|2017-03-31 05:00,31,2.6965,2.6965,2.693,2.693,2
20170901|2017-03-31 06:00,31,2.685,2.685,2.685,2.685,1
20170901|2017-03-31 07:00,31,2.6865,2.6865,2.6625,2.669,45
20170901|2017-03-31 07:30,31,2.667,2.6705,2.667,2.6705,3
20170901|2017-03-31 08:00,31,2.67,2.67,2.6675,2.6675,17
20170901|2017-03-31 08:30,31,2.6825,2.6835,2.6825,2.6835,5
20170901|2017-03-31 09:30,31,2.676,2.676,2.673,2.676,7
20170901|2017-03-31 10:00,31,2.6805,2.688,2.6805,2.6865,4
20170901|2017-03-31 10:30,31,2.68,2.68,2.676,2.677,6
20170901|2017-03-31 11:30,31,2.68,2.683,2.68,2.683,47
20170901|2017-03-31 12:00,31,2.683,2.683,2.683,2.683,1
20170901|2017-03-31 12:30,31,2.685,2.685,2.685,2.685,1
20170901|2017-03-31 13:00,31,2.6885,2.6885,2.6885,2.6885,1
20170901|2017-03-31 13:30,31,2.691,2.691,2.691,2.691,1
20170901|2017-04-02 17:30,3,2.679,2.679,2.679,2.679,2
20170901|2017-04-03 01:00,3,2.679,2.679,2.679,2.679,1
20170901|2017-04-03 01:30,3,2.6875,2.6875,2.6875,2.6875,1
20170901|2017-04-03 05:00,3,2.681,2.681,2.681,2.681,1
20170901|2017-04-03 05:30,3,2.681,2.681,2.681,2.681,1
20170901|2017-04-03 06:00,3,2.6845,2.6845,2.674,2.674,2
20170901|2017-04-03 07:00,3,2.68,2.69,2.68,2.6845,15
20170901|2017-04-03 08:30,3,2.683,2.684,2.683,2.684,3
20170901|2017-04-03 09:00,3,2.679,2.679,2.676,2.676,22
20170901|2017-04-03 09:30,3,2.668,2.668,2.643,2.643,34
20170901|2017-04-03 10:00,3,2.6445,2.647,2.6355,2.6355,52
20170901|2017-04-03 10:30,3,2.64,2.64,2.6355,2.6355,3
20170901|2017-04-03 11:30,3,2.6365,2.638,2.634,2.634,14
20170901|2017-04-03 12:00,3,2.6345,2.637,2.6345,2.637,7
20170901|2017-04-03 12:30,3,2.6375,2.6375,2.6375,2.6375,2
20170901|2017-04-03 23:30,4,2.631,2.631,2.631,2.631,1
20170901|2017-04-04 02:00,4,2.632,2.632,2.632,2.632,1
20170901|2017-04-04 04:30,4,2.6315,2.6315,2.6315,2.6315,1
20170901|2017-04-04 05:00,4,2.636,2.636,2.636,2.636,1
20170901|2017-04-04 07:00,4,2.637,2.639,2.637,2.639,3
20170901|2017-04-04 08:00,4,2.6385,2.6385,2.6385,2.6385,3
20170901|2017-04-04 09:00,4,2.641,2.641,2.641,2.641,2
20170901|2017-04-04 11:30,4,2.6455,2.6455,2.6435,2.6435,18
20170901|2017-04-04 12:00,4,2.644,2.647,2.644,2.647,15
20170901|2017-04-04 12:30,4,2.6475,2.6475,2.6475,2.6475,10
20170901|2017-04-04 13:00,4,2.651,2.651,2.651,2.651,2
20170901|2017-04-04 13:30,4,2.6505,2.6505,2.6505,2.6505,2
20170901|2017-04-04 20:00,5,2.67,2.6725,2.67,2.6725,2
20170901|2017-04-04 20:30,5,2.673,2.673,2.673,2.673,2
20170901|2017-04-04 21:30,5,2.6775,2.68,2.6775,2.68,8
20170901|2017-04-04 23:30,5,2.6765,2.6765,2.676,2.676,2
20170901|2017-04-05 01:00,5,2.682,2.682,2.682,2.682,1
20170901|2017-04-05 01:30,5,2.68,2.68,2.676,2.676,2
20170901|2017-04-05 02:00,5,2.6845,2.6845,2.683,2.683,2
20170901|2017-04-05 02:30,5,2.6825,2.6825,2.6825,2.6825,1
20170901|2017-04-05 03:00,5,2.678,2.682,2.678,2.682,2
20170901|2017-04-05 04:30,5,2.682,2.682,2.682,2.682,1
20170901|2017-04-05 05:30,5,2.676,2.678,2.676,2.678,3
20170901|2017-04-05 06:30,5,2.681,2.681,2.681,2.681,1
20170901|2017-04-05 07:00,5,2.69,2.71,2.69,2.71,25
20170901|2017-04-05 07:30,5,2.706,2.706,2.7055,2.7055,7
20170901|2017-04-05 08:00,5,2.7045,2.712,2.703,2.7115,82
20170901|2017-04-05 08:30,5,2.712,2.718,2.71,2.7145,160
20170901|2017-04-05 09:00,5,2.7165,2.724,2.7165,2.72,58
20170901|2017-04-05 09:30,5,2.72,2.72,2.7075,2.7105,68
20170901|2017-04-05 10:00,5,2.7135,2.7155,2.696,2.6965,61
20170901|2017-04-05 10:30,5,2.695,2.705,2.6935,2.699,53
20170901|2017-04-05 11:00,5,2.701,2.7045,2.7005,2.704,38
20170901|2017-04-05 11:30,5,2.7065,2.712,2.706,2.711,255
20170901|2017-04-05 12:00,5,2.71,2.7135,2.71,2.7135,29
20170901|2017-04-05 13:30,5,2.713,2.713,2.713,2.713,2
20170901|2017-04-05 14:00,5,2.7105,2.7105,2.7105,2.7105,6
20170901|2017-04-05 15:00,5,2.71,2.71,2.71,2.71,1
20170901|2017-04-05 17:00,6,2.711,2.711,2.705,2.705,5
20170901|2017-04-05 20:00,6,2.7,2.7,2.7,2.7,2
20170901|2017-04-05 20:30,6,2.6995,2.704,2.6995,2.704,2
20170901|2017-04-05 21:00,6,2.7005,2.7005,2.7005,2.7005,1
20170901|2017-04-05 21:30,6,2.7,2.7015,2.7,2.7015,6
20170901|2017-04-05 22:00,6,2.702,2.702,2.702,2.702,2
20170901|2017-04-05 23:30,6,2.702,2.702,2.702,2.702,1
20170901|2017-04-06 01:00,6,2.701,2.7045,2.701,2.7045,2
20170901|2017-04-06 01:30,6,2.71,2.71,2.71,2.71,1
20170901|2017-04-06 02:00,6,2.6995,2.6995,2.6995,2.6995,1
20170901|2017-04-06 03:30,6,2.705,2.705,2.705,2.705,1
20170901|2017-04-06 04:30,6,2.7035,2.7035,2.7035,2.7035,1
20170901|2017-04-06 05:30,6,2.7095,2.7095,2.7095,2.7095,1
20170901|2017-04-06 06:00,6,2.71,2.7115,2.709,2.7115,4
20170901|2017-04-06 06:30,6,2.709,2.709,2.707,2.708,14
20170901|2017-04-06 07:00,6,2.705,2.705,2.705,2.705,3
20170901|2017-04-06 07:30,6,2.709,2.714,2.709,2.7125,7
20170901|2017-04-06 08:00,6,2.703,2.7085,2.696,2.703,12
20170901|2017-04-06 08:30,6,2.6945,2.718,2.6945,2.718,20
20170901|2017-04-06 09:00,6,2.7055,2.7055,2.7055,2.7055,1
20170901|2017-04-06 09:30,6,2.712,2.712,2.7105,2.712,12
20170901|2017-04-06 10:00,6,2.7,2.7,2.683,2.684,20
20170901|2017-04-06 10:30,6,2.6885,2.6885,2.679,2.6855,44
20170901|2017-04-06 11:00,6,2.686,2.69,2.685,2.687,128
20170901|2017-04-06 11:30,6,2.6865,2.689,2.6815,2.689,126
20170901|2017-04-06 12:00,6,2.688,2.6915,2.688,2.6915,6
20170901|2017-04-06 13:00,6,2.692,2.692,2.692,2.692,2
20170901|2017-04-06 13:30,6,2.6875,2.6875,2.6875,2.6875,1
20170901|2017-04-06 19:30,7,2.6835,2.6835,2.6835,2.6835,1
20170901|2017-04-06 20:00,7,2.69,2.692,2.69,2.692,3
20170901|2017-04-06 20:30,7,2.6935,2.6995,2.6935,2.6995,5
20170901|2017-04-06 21:30,7,2.6945,2.6945,2.6915,2.6915,2
20170901|2017-04-06 22:00,7,2.6935,2.6935,2.6935,2.6935,1
20170901|2017-04-07 01:30,7,2.666,2.666,2.654,2.664,6
20170901|2017-04-07 02:00,7,2.6605,2.6605,2.6605,2.6605,2
20170901|2017-04-07 02:30,7,2.6655,2.6655,2.6635,2.6645,5
20170901|2017-04-07 03:00,7,2.6625,2.6625,2.6625,2.6625,1
20170901|2017-04-07 03:30,7,2.6595,2.6625,2.6595,2.662,13
20170901|2017-04-07 04:00,7,2.6635,2.6635,2.6635,2.6635,2
20170901|2017-04-07 04:30,7,2.663,2.6655,2.6625,2.6645,17
20170901|2017-04-07 05:00,7,2.6635,2.6635,2.661,2.6625,21
20170901|2017-04-07 05:30,7,2.6615,2.6655,2.6615,2.665,28
20170901|2017-04-07 06:00,7,2.6655,2.666,2.6585,2.66,20
20170901|2017-04-07 06:30,7,2.6605,2.6615,2.6585,2.6595,38
20170901|2017-04-07 07:00,7,2.654,2.6565,2.6395,2.6445,41
20170901|2017-04-07 07:30,7,2.6455,2.647,2.643,2.643,11
20170901|2017-04-07 08:00,7,2.636,2.6525,2.6355,2.6505,139
20170901|2017-04-07 08:30,7,2.6505,2.657,2.6435,2.6435,164
20170901|2017-04-07 09:00,7,2.645,2.661,2.645,2.659,78
20170901|2017-04-07 09:30,7,2.6525,2.6725,2.6525,2.6725,6
20170901|2017-04-07 10:00,7,2.666,2.666,2.666,2.666,1
20170901|2017-04-07 11:00,7,2.6725,2.677,2.6725,2.677,4
20170901|2017-04-07 11:30,7,2.674,2.68,2.674,2.6775,27
20170901|2017-04-07 12:00,7,2.675,2.675,2.6705,2.6705,5
20170901|2017-04-07 12:30,7,2.6755,2.6755,2.6755,2.6755,1
20170901|2017-04-07 13:00,7,2.6765,2.6765,2.6765,2.6765,1
20170901|2017-04-07 14:30,7,2.674,2.674,2.674,2.674,1
20170901|2017-04-07 15:00,7,2.6745,2.6745,2.6745,2.6745,1
20170901|2017-04-09 17:00,10,2.6735,2.6735,2.6735,2.6735,2
20170901|2017-04-09 19:00,10,2.6675,2.6675,2.6675,2.6675,1
20170901|2017-04-09 20:00,10,2.6595,2.6595,2.6595,2.6595,1
20170901|2017-04-09 22:00,10,2.6495,2.6515,2.6495,2.6515,12
20170901|2017-04-09 23:30,10,2.6545,2.6545,2.6545,2.6545,1
20170901|2017-04-10 00:00,10,2.654,2.654,2.653,2.653,4
20170901|2017-04-10 00:30,10,2.6515,2.6605,2.6515,2.6605,3
20170901|2017-04-10 01:00,10,2.661,2.661,2.661,2.661,1
20170901|2017-04-10 01:30,10,2.6585,2.6585,2.6585,2.6585,1
20170901|2017-04-10 02:00,10,2.6505,2.6505,2.65,2.65,4
20170901|2017-04-10 04:00,10,2.655,2.657,2.655,2.6565,3
20170901|2017-04-10 06:00,10,2.6465,2.6485,2.6465,2.6485,8
20170901|2017-04-10 06:30,10,2.644,2.6445,2.644,2.6445,3
20170901|2017-04-10 07:00,10,2.648,2.648,2.648,2.648,1
20170901|2017-04-10 07:30,10,2.6485,2.65,2.648,2.65,6
20170901|2017-04-10 08:00,10,2.6495,2.651,2.633,2.6415,38
20170901|2017-04-10 08:30,10,2.6385,2.6395,2.63,2.6395,47
20170901|2017-04-10 09:00,10,2.642,2.642,2.642,2.642,1
20170901|2017-04-10 10:00,10,2.637,2.64,2.637,2.64,17
20170901|2017-04-10 10:30,10,2.637,2.637,2.6365,2.6365,3
20170901|2017-04-10 11:00,10,2.6325,2.6345,2.6325,2.6345,43
20170901|2017-04-10 11:30,10,2.632,2.6335,2.632,2.6335,6
20170901|2017-04-10 12:00,10,2.633,2.633,2.6325,2.6325,8
20170901|2017-04-10 12:30,10,2.638,2.638,2.638,2.638,1
20170901|2017-04-10 13:00,10,2.638,2.638,2.638,2.638,1
20170901|2017-04-10 13:30,10,2.6355,2.6355,2.6355,2.6355,1
20170901|2017-04-10 14:00,10,2.636,2.637,2.636,2.637,4
20170901|2017-04-10 14:30,10,2.6335,2.6345,2.6335,2.6345,11
20170901|2017-04-10 15:30,10,2.6335,2.6335,2.6335,2.6335,2
20170901|2017-04-10 20:30,11,2.637,2.637,2.637,2.637,2
20170901|2017-04-10 22:00,11,2.638,2.638,2.638,2.638,10
20170901|2017-04-11 01:00,11,2.6335,2.6335,2.6335,2.6335,1
20170901|2017-04-11 02:00,11,2.63,2.63,2.6275,2.6275,2
20170901|2017-04-11 03:00,11,2.6325,2.634,2.632,2.634,4
20170901|2017-04-11 05:00,11,2.637,2.638,2.637,2.638,3
20170901|2017-04-11 05:30,11,2.637,2.637,2.636,2.636,9
20170901|2017-04-11 06:30,11,2.642,2.642,2.642,2.642,1
20170901|2017-04-11 07:00,11,2.637,2.637,2.635,2.635,4
20170901|2017-04-11 07:30,11,2.6315,2.6315,2.6315,2.6315,1
20170901|2017-04-11 08:00,11,2.63,2.649,2.63,2.6445,5
20170901|2017-04-11 08:30,11,2.6405,2.6405,2.6185,2.6245,38
20170901|2017-04-11 09:00,11,2.622,2.626,2.622,2.626,2
20170901|2017-04-11 09:30,11,2.6215,2.6215,2.62,2.62,3
20170901|2017-04-11 10:00,11,2.618,2.627,2.6165,2.627,50
20170901|2017-04-11 10:30,11,2.629,2.644,2.629,2.6395,119
20170901|2017-04-11 11:00,11,2.6375,2.6375,2.6345,2.636,13
20170901|2017-04-11 11:30,11,2.6415,2.6415,2.636,2.6375,28
20170901|2017-04-11 12:00,11,2.637,2.637,2.637,2.637,3
20170901|2017-04-11 12:30,11,2.637,2.637,2.637,2.637,1
20170901|2017-04-11 13:00,11,2.64,2.64,2.64,2.64,2
20170901|2017-04-11 15:00,11,2.639,2.639,2.6385,2.6385,3
20170901|2017-04-11 15:30,11,2.6385,2.6385,2.6385,2.6385,1
20170901|2017-04-11 17:00,12,2.636,2.636,2.635,2.636,5
20170901|2017-04-11 19:00,12,2.6355,2.6355,2.6355,2.6355,3
20170901|2017-04-11 23:30,12,2.6305,2.6305,2.6305,2.6305,1
20170901|2017-04-12 01:30,12,2.607,2.607,2.607,2.607,1
20170901|2017-04-12 02:00,12,2.6115,2.6115,2.6115,2.6115,1
20170901|2017-04-12 03:00,12,2.6145,2.6145,2.6145,2.6145,1
20170901|2017-04-12 03:30,12,2.616,2.616,2.616,2.616,1
20170901|2017-04-12 04:00,12,2.613,2.613,2.613,2.613,3
20170901|2017-04-12 05:00,12,2.6155,2.6155,2.6155,2.6155,1
20170901|2017-04-12 05:30,12,2.6105,2.6105,2.6105,2.6105,2
20170901|2017-04-12 06:30,12,2.6125,2.6125,2.6125,2.6125,1
20170901|2017-04-12 07:00,12,2.6085,2.6085,2.6085,2.6085,2
20170901|2017-04-12 07:30,12,2.603,2.603,2.603,2.603,4
20170901|2017-04-12 08:00,12,2.6055,2.6115,2.6055,2.609,11
20170901|2017-04-12 08:30,12,2.6105,2.6115,2.599,2.599,53
20170901|2017-04-12 09:00,12,2.592,2.5995,2.587,2.5995,18
20170901|2017-04-12 09:30,12,2.602,2.602,2.5855,2.588,33
20170901|2017-04-12 10:00,12,2.5855,2.5855,2.57,2.5705,41
20170901|2017-04-12 10:30,12,2.57,2.57,2.568,2.57,8
20170901|2017-04-12 11:30,12,2.573,2.576,2.5725,2.576,10
20170901|2017-04-12 12:00,12,2.577,2.578,2.5755,2.5755,16
20170901|2017-04-12 13:30,12,2.5725,2.573,2.5725,2.573,3
20170901|2017-04-12 15:30,12,2.571,2.571,2.571,2.571,2
20170901|2017-04-12 17:00,13,2.5715,2.5725,2.5715,2.5725,12
20170901|2017-04-12 20:00,13,2.58,2.58,2.5795,2.58,38
20170901|2017-04-12 21:00,13,2.589,2.5905,2.589,2.5905,3
20170901|2017-04-12 21:30,13,2.592,2.592,2.5915,2.592,16
20170901|2017-04-12 22:00,13,2.5945,2.6,2.594,2.6,42
20170901|2017-04-12 22:30,13,2.6,2.6,2.598,2.598,4
20170901|2017-04-12 23:30,13,2.599,2.599,2.599,2.599,1
20170901|2017-04-13 00:30,13,2.612,2.619,2.612,2.619,2
20170901|2017-04-13 01:00,13,2.615,2.615,2.613,2.613,2
20170901|2017-04-13 01:30,13,2.606,2.606,2.606,2.606,1
20170901|2017-04-13 02:00,13,2.6095,2.6095,2.6095,2.6095,1
20170901|2017-04-13 02:30,13,2.6085,2.6085,2.6085,2.6085,1
20170901|2017-04-13 03:00,13,2.6035,2.6035,2.6035,2.6035,1
20170901|2017-04-13 03:30,13,2.601,2.601,2.601,2.601,1
20170901|2017-04-13 06:00,13,2.6,2.6,2.5995,2.5995,5
20170901|2017-04-13 07:00,13,2.5955,2.5955,2.594,2.594,6
20170901|2017-04-13 07:30,13,2.592,2.5935,2.591,2.5925,19
20170901|2017-04-13 08:00,13,2.5975,2.598,2.5965,2.5965,25
20170901|2017-04-13 08:30,13,2.5945,2.596,2.5935,2.596,8
20170901|2017-04-13 09:00,13,2.6055,2.6055,2.6055,2.6055,1
20170901|2017-04-13 09:30,13,2.6045,2.6045,2.6045,2.6045,1
20170901|2017-04-13 10:00,13,2.6005,2.6005,2.6005,2.6005,2
20170901|2017-04-13 10:30,13,2.6045,2.605,2.6045,2.605,4
20170901|2017-04-13 11:00,13,2.5985,2.5985,2.5975,2.5975,2
20170901|2017-04-13 11:30,13,2.599,2.603,2.598,2.6015,8
20170901|2017-04-13 12:00,13,2.5975,2.5975,2.5975,2.5975,1
20170901|2017-04-13 13:00,13,2.595,2.5985,2.595,2.5985,5
20170901|2017-04-13 14:00,13,2.5965,2.5965,2.5965,2.5965,1
20170901|2017-04-13 14:30,13,2.5965,2.5965,2.596,2.596,3
20170901|2017-04-13 15:00,13,2.597,2.597,2.597,2.597,1
20170901|2017-04-13 15:30,13,2.599,2.599,2.599,2.599,1
20170901|2017-04-16 20:30,17,2.6215,2.6215,2.621,2.6215,14
20170901|2017-04-16 21:00,17,2.6135,2.6135,2.6135,2.6135,1
20170901|2017-04-17 00:30,17,2.607,2.607,2.607,2.607,1
20170901|2017-04-17 01:00,17,2.6085,2.6085,2.6085,2.6085,1
20170901|2017-04-17 03:00,17,2.6155,2.6155,2.6155,2.6155,2
20170901|2017-04-17 04:30,17,2.6145,2.6145,2.6145,2.6145,1
20170901|2017-04-17 05:30,17,2.617,2.617,2.617,2.617,4
20170901|2017-04-17 07:00,17,2.6165,2.62,2.6165,2.62,5
20170901|2017-04-17 07:30,17,2.623,2.624,2.622,2.624,6
20170901|2017-04-17 08:00,17,2.6215,2.6375,2.6215,2.628,23
20170901|2017-04-17 08:30,17,2.628,2.628,2.626,2.626,12
20170901|2017-04-17 09:00,17,2.626,2.626,2.626,2.626,1
20170901|2017-04-17 10:00,17,2.6165,2.6165,2.6165,2.6165,1
20170901|2017-04-17 10:30,17,2.615,2.6175,2.615,2.6175,3
20170901|2017-04-17 11:30,17,2.623,2.625,2.623,2.625,3
20170901|2017-04-17 12:00,17,2.623,2.6275,2.623,2.6275,7
20170901|2017-04-17 12:30,17,2.627,2.6275,2.627,2.6275,4
20170901|2017-04-17 14:00,17,2.6275,2.6275,2.625,2.6265,16
20170901|2017-04-17 14:30,17,2.6275,2.6275,2.625,2.625,7
20170901|2017-04-17 19:00,18,2.6175,2.618,2.617,2.617,16
20170901|2017-04-17 20:00,18,2.609,2.609,2.609,2.609,1
20170901|2017-04-17 21:30,18,2.612,2.612,2.612,2.612,1
20170901|2017-04-17 22:00,18,2.612,2.6135,2.612,2.6135,2
20170901|2017-04-18 00:30,18,2.609,2.609,2.6005,2.602,8
20170901|2017-04-18 01:00,18,2.601,2.601,2.586,2.594,51
20170901|2017-04-18 01:30,18,2.587,2.5885,2.5815,2.582,20
20170901|2017-04-18 02:00,18,2.5855,2.5855,2.584,2.584,2
20170901|2017-04-18 02:30,18,2.5865,2.5865,2.582,2.582,5
20170901|2017-04-18 03:30,18,2.5865,2.587,2.5865,2.5865,24
20170901|2017-04-18 04:00,18,2.5835,2.5835,2.5835,2.5835,2
20170901|2017-04-18 06:00,18,2.5825,2.5825,2.5825,2.5825,1
20170901|2017-04-18 06:30,18,2.5805,2.5805,2.5805,2.5805,2
20170901|2017-04-18 07:00,18,2.582,2.582,2.5795,2.5795,3
20170901|2017-04-18 07:30,18,2.581,2.584,2.581,2.584,5
20170901|2017-04-18 08:00,18,2.582,2.5825,2.5695,2.57,71
20170901|2017-04-18 08:30,18,2.5725,2.5725,2.5725,2.5725,1
20170901|2017-04-18 09:00,18,2.5755,2.5755,2.565,2.5665,11
20170901|2017-04-18 09:30,18,2.565,2.566,2.5545,2.558,47
20170901|2017-04-18 10:00,18,2.558,2.563,2.5475,2.554,32
20170901|2017-04-18 10:30,18,2.55,2.55,2.5435,2.5465,15
20170901|2017-04-18 11:00,18,2.544,2.548,2.544,2.548,34
20170901|2017-04-18 11:30,18,2.548,2.557,2.547,2.5555,186
20170901|2017-04-18 12:00,18,2.5535,2.555,2.553,2.555,6
20170901|2017-04-18 12:30,18,2.5545,2.555,2.5545,2.555,2
20170901|2017-04-18 13:30,18,2.5565,2.5565,2.5565,2.5565,1
20170901|2017-04-18 19:30,19,2.5595,2.5595,2.5595,2.5595,1
20170901|2017-04-18 20:00,19,2.566,2.566,2.566,2.566,1
20170901|2017-04-18 20:30,19,2.57,2.586,2.57,2.586,36
20170901|2017-04-18 21:00,19,2.582,2.582,2.582,2.582,2
20170901|2017-04-18 21:30,19,2.5815,2.5815,2.5815,2.5815,1
20170901|2017-04-18 22:30,19,2.577,2.577,2.577,2.577,3
20170901|2017-04-18 23:30,19,2.577,2.577,2.577,2.577,1
20170901|2017-04-19 01:00,19,2.5735,2.5735,2.5735,2.5735,3
20170901|2017-04-19 01:30,19,2.5715,2.578,2.5715,2.578,18
20170901|2017-04-19 02:30,19,2.5785,2.5785,2.5785,2.5785,1
20170901|2017-04-19 03:30,19,2.58,2.58,2.58,2.58,1
20170901|2017-04-19 05:00,19,2.576,2.576,2.573,2.573,3
20170901|2017-04-19 05:30,19,2.571,2.571,2.571,2.571,2
20170901|2017-04-19 06:00,19,2.5755,2.5755,2.5755,2.5755,2
20170901|2017-04-19 07:00,19,2.5745,2.5745,2.5695,2.5695,4
20170901|2017-04-19 07:30,19,2.567,2.5685,2.567,2.5685,3
20170901|2017-04-19 08:00,19,2.573,2.586,2.572,2.5745,43
20170901|2017-04-19 08:30,19,2.577,2.577,2.57,2.57,3
20170901|2017-04-19 09:00,19,2.573,2.573,2.567,2.567,32
20170901|2017-04-19 09:30,19,2.5675,2.569,2.564,2.565,60
20170901|2017-04-19 10:00,19,2.5615,2.562,2.5615,2.562,2
20170901|2017-04-19 10:30,19,2.5425,2.5425,2.5335,2.534,29
20170901|2017-04-19 11:00,19,2.5295,2.532,2.5275,2.532,11
20170901|2017-04-19 11:30,19,2.5415,2.5645,2.5415,2.562,146
20170901|2017-04-19 12:00,19,2.562,2.562,2.5555,2.5555,3
20170901|2017-04-19 12:30,19,2.554,2.554,2.5535,2.5535,2
20170901|2017-04-19 13:00,19,2.554,2.554,2.554,2.554,1
20170901|2017-04-19 14:00,19,2.5535,2.5535,2.5535,2.5535,1
20170901|2017-04-19 14:30,19,2.5535,2.554,2.5535,2.554,5
20170901|2017-04-19 15:00,19,2.5555,2.5575,2.5545,2.5575,7
20170901|2017-04-19 15:30,19,2.5555,2.5555,2.5555,2.5555,2
20170901|2017-04-19 17:00,20,2.5525,2.5525,2.5525,2.5525,2
20170901|2017-04-19 18:00,20,2.555,2.555,2.5545,2.5545,2
20170901|2017-04-19 20:30,20,2.55,2.55,2.55,2.55,16
20170901|2017-04-19 21:00,20,2.549,2.549,2.549,2.549,1
20170901|2017-04-19 21:30,20,2.5465,2.5465,2.543,2.543,6
20170901|2017-04-19 22:00,20,2.5385,2.5395,2.5385,2.5395,17
20170901|2017-04-19 23:30,20,2.5445,2.5445,2.5445,2.5445,1
20170901|2017-04-20 00:30,20,2.5385,2.545,2.5385,2.5445,19
20170901|2017-04-20 01:00,20,2.55,2.55,2.55,2.55,3
20170901|2017-04-20 01:30,20,2.5555,2.561,2.5555,2.56,3
20170901|2017-04-20 02:00,20,2.5595,2.5595,2.5595,2.5595,1
20170901|2017-04-20 02:30,20,2.558,2.558,2.558,2.558,1
20170901|2017-04-20 03:00,20,2.5685,2.5685,2.566,2.566,2
20170901|2017-04-20 03:30,20,2.5685,2.575,2.5685,2.575,4
20170901|2017-04-20 04:00,20,2.5805,2.5805,2.5805,2.5805,3
20170901|2017-04-20 04:30,20,2.581,2.581,2.5805,2.5805,7
20170901|2017-04-20 05:30,20,2.5765,2.5765,2.5765,2.5765,1
20170901|2017-04-20 07:00,20,2.5745,2.5765,2.573,2.573,4
20170901|2017-04-20 07:30,20,2.5715,2.5735,2.5695,2.5725,26
20170901|2017-04-20 08:00,20,2.5745,2.576,2.567,2.5695,47
20170901|2017-04-20 08:30,20,2.5635,2.564,2.562,2.562,7
20170901|2017-04-20 09:00,20,2.563,2.57,2.5625,2.5625,4
20170901|2017-04-20 09:30,20,2.5615,2.5665,2.56,2.5665,4
20170901|2017-04-20 10:00,20,2.5675,2.572,2.5675,2.572,8
20170901|2017-04-20 10:30,20,2.571,2.571,2.5675,2.5695,4
20170901|2017-04-20 11:00,20,2.569,2.5725,2.569,2.5725,6
20170901|2017-04-20 11:30,20,2.572,2.5735,2.569,2.5705,21
20170901|2017-04-20 12:00,20,2.571,2.5755,2.571,2.5745,38
20170901|2017-04-20 12:30,20,2.575,2.5755,2.575,2.5755,19
20170901|2017-04-20 13:00,20,2.571,2.5735,2.571,2.5725,9
20170901|2017-04-20 14:30,20,2.5745,2.575,2.574,2.574,10
20170901|2017-04-20 15:30,20,2.575,2.575,2.575,2.575,8
20170901|2017-04-20 18:00,21,2.574,2.574,2.574,2.574,1
20170901|2017-04-20 19:00,21,2.5705,2.5705,2.5705,2.5705,1
20170901|2017-04-20 19:30,21,2.573,2.574,2.573,2.574,2
20170901|2017-04-20 22:00,21,2.5755,2.5755,2.5755,2.5755,4
20170901|2017-04-20 23:30,21,2.5805,2.5845,2.58,2.5845,15
20170901|2017-04-21 00:00,21,2.582,2.582,2.582,2.582,2
20170901|2017-04-21 01:00,21,2.59,2.59,2.59,2.59,11
20170901|2017-04-21 01:30,21,2.589,2.589,2.589,2.589,1
20170901|2017-04-21 02:00,21,2.5815,2.583,2.581,2.583,4
20170901|2017-04-21 02:30,21,2.5805,2.5805,2.5775,2.5775,2
20170901|2017-04-21 03:00,21,2.5775,2.5775,2.575,2.575,2
20170901|2017-04-21 04:00,21,2.5765,2.5765,2.5765,2.5765,1
20170901|2017-04-21 04:30,21,2.5735,2.5735,2.5735,2.5735,1
20170901|2017-04-21 05:00,21,2.5715,2.5715,2.5715,2.5715,1
20170901|2017-04-21 05:30,21,2.5735,2.5735,2.5735,2.5735,5
20170901|2017-04-21 06:00,21,2.573,2.573,2.573,2.573,1
20170901|2017-04-21 06:30,21,2.5735,2.5735,2.5685,2.569,9
20170901|2017-04-21 07:00,21,2.57,2.5705,2.569,2.5705,3
20170901|2017-04-21 07:30,21,2.5705,2.571,2.568,2.571,44
20170901|2017-04-21 08:00,21,2.5775,2.5775,2.561,2.562,28
20170901|2017-04-21 08:30,21,2.5595,2.5615,2.5565,2.561,4
20170901|2017-04-21 09:00,21,2.5545,2.571,2.5545,2.569,23
20170901|2017-04-21 09:30,21,2.569,2.569,2.5625,2.5625,94
20170901|2017-04-21 10:00,21,2.563,2.569,2.563,2.5655,243
20170901|2017-04-21 10:30,21,2.565,2.5665,2.565,2.5655,169
20170901|2017-04-21 11:00,21,2.566,2.5685,2.565,2.5685,86
20170901|2017-04-21 11:30,21,2.567,2.567,2.564,2.5645,129
20170901|2017-04-21 12:00,21,2.5645,2.5665,2.5645,2.5655,73
20170901|2017-04-21 12:30,21,2.568,2.5715,2.568,2.5705,19
20170901|2017-04-21 13:30,21,2.5715,2.5715,2.5695,2.57,9
20170901|2017-04-21 14:30,21,2.575,2.575,2.575,2.575,2
20170901|2017-04-21 15:00,21,2.5725,2.5725,2.5725,2.5725,1
20170901|2017-04-21 15:30,21,2.5715,2.5715,2.5715,2.5715,1
20170901|2017-04-23 17:30,24,2.583,2.588,2.583,2.588,5
20170901|2017-04-23 18:00,24,2.588,2.6005,2.588,2.592,11
20170901|2017-04-23 18:30,24,2.591,2.593,2.591,2.592,30
20170901|2017-04-23 19:00,24,2.5895,2.5895,2.5865,2.5865,12
20170901|2017-04-23 20:00,24,2.5755,2.586,2.575,2.586,6
20170901|2017-04-23 20:30,24,2.577,2.577,2.577,2.577,1
20170901|2017-04-23 21:00,24,2.5795,2.5795,2.5795,2.5795,1
20170901|2017-04-23 21:30,24,2.574,2.575,2.573,2.575,4
20170901|2017-04-23 22:30,24,2.5825,2.5825,2.5825,2.5825,2
20170901|2017-04-23 23:30,24,2.584,2.584,2.584,2.584,1
20170901|2017-04-24 00:30,24,2.582,2.582,2.58,2.5805,3
20170901|2017-04-24 01:00,24,2.581,2.581,2.581,2.581,1
20170901|2017-04-24 01:30,24,2.586,2.5875,2.585,2.5855,7
20170901|2017-04-24 02:00,24,2.581,2.581,2.581,2.581,1
20170901|2017-04-24 02:30,24,2.579,2.582,2.579,2.582,2
20170901|2017-04-24 03:00,24,2.584,2.584,2.584,2.584,1
20170901|2017-04-24 03:30,24,2.5835,2.5855,2.5835,2.5855,2
20170901|2017-04-24 04:00,24,2.587,2.587,2.587,2.587,1
20170901|2017-04-24 04:30,24,2.584,2.584,2.5795,2.58,5
20170901|2017-04-24 05:00,24,2.5815,2.5865,2.5815,2.5865,4
20170901|2017-04-24 06:00,24,2.582,2.582,2.577,2.577,3
20170901|2017-04-24 06:30,24,2.5755,2.5755,2.5725,2.5725,2
20170901|2017-04-24 07:00,24,2.57,2.573,2.568,2.573,8
20170901|2017-04-24 07:30,24,2.575,2.5755,2.573,2.573,12
20170901|2017-04-24 08:00,24,2.5725,2.5735,2.562,2.563,31
20170901|2017-04-24 08:30,24,2.5665,2.5665,2.562,2.564,18
20170901|2017-04-24 09:00,24,2.5665,2.568,2.562,2.568,18
20170901|2017-04-24 09:30,24,2.5735,2.5735,2.5665,2.5725,8
20170901|2017-04-24 10:00,24,2.577,2.578,2.5745,2.5745,25
20170901|2017-04-24 10:30,24,2.5725,2.578,2.5725,2.578,5
20170901|2017-04-24 11:00,24,2.577,2.577,2.5765,2.5765,2
20170901|2017-04-24 11:30,24,2.576,2.5795,2.576,2.579,11
20170901|2017-04-24 12:00,24,2.5785,2.5785,2.5785,2.5785,1
20170901|2017-04-24 13:00,24,2.58,2.58,2.58,2.58,1
20170901|2017-04-24 14:00,24,2.5815,2.583,2.5815,2.583,4
20170901|2017-04-24 14:30,24,2.5815,2.5815,2.581,2.581,2
20170901|2017-04-24 15:00,24,2.5795,2.5815,2.5795,2.5815,3
20170901|2017-04-24 15:30,24,2.579,2.579,2.579,2.579,1
20170901|2017-04-24 17:00,25,2.5805,2.5805,2.577,2.577,6
20170901|2017-04-24 21:00,25,2.578,2.5855,2.578,2.5855,140
20170901|2017-04-24 21:30,25,2.588,2.6015,2.588,2.5985,12
20170901|2017-04-24 22:00,25,2.5995,2.5995,2.5985,2.5985,4
20170901|2017-04-24 22:30,25,2.595,2.595,2.595,2.595,1
20170901|2017-04-24 23:30,25,2.597,2.598,2.597,2.5975,5
20170901|2017-04-25 00:30,25,2.5945,2.5945,2.5905,2.5905,6
20170901|2017-04-25 01:00,25,2.5905,2.5905,2.587,2.587,55
20170901|2017-04-25 01:30,25,2.5885,2.5945,2.5885,2.5925,41
20170901|2017-04-25 02:00,25,2.5925,2.596,2.5925,2.594,4
20170901|2017-04-25 03:30,25,2.6,2.602,2.6,2.6,3
20170901|2017-04-25 04:30,25,2.597,2.597,2.597,2.597,1
20170901|2017-04-25 05:00,25,2.5975,2.6,2.5975,2.6,3
20170901|2017-04-25 06:30,25,2.5945,2.5945,2.5945,2.5945,1
20170901|2017-04-25 07:00,25,2.598,2.611,2.598,2.6105,31
20170901|2017-04-25 07:30,25,2.61,2.61,2.6075,2.6075,23
20170901|2017-04-25 08:00,25,2.604,2.604,2.589,2.594,47
20170901|2017-04-25 08:30,25,2.5955,2.5995,2.5925,2.5955,22
20170901|2017-04-25 09:00,25,2.602,2.606,2.6005,2.6055,17
20170901|2017-04-25 09:30,25,2.603,2.6055,2.6005,2.601,63
20170901|2017-04-25 10:00,25,2.6,2.6005,2.5975,2.5975,48
20170901|2017-04-25 10:30,25,2.598,2.6025,2.598,2.6015,104
20170901|2017-04-25 11:00,25,2.604,2.6045,2.599,2.6005,56
20170901|2017-04-25 11:30,25,2.6,2.6055,2.599,2.603,91
20170901|2017-04-25 12:00,25,2.604,2.6065,2.6025,2.6045,27
20170901|2017-04-25 12:30,25,2.6045,2.606,2.6045,2.606,21
20170901|2017-04-25 13:00,25,2.6085,2.6085,2.6085,2.6085,1
20170901|2017-04-25 13:30,25,2.61,2.61,2.6095,2.6095,4
20170901|2017-04-25 14:00,25,2.613,2.6165,2.613,2.6165,9
20170901|2017-04-25 15:00,25,2.614,2.614,2.6115,2.6115,7
20170901|2017-04-25 15:30,25,2.612,2.612,2.611,2.611,10
20170901|2017-04-25 17:00,26,2.6025,2.6025,2.6025,2.6025,1
20170901|2017-04-25 17:30,26,2.603,2.603,2.603,2.603,1
20170901|2017-04-25 19:30,26,2.6035,2.6035,2.6035,2.6035,1
20170901|2017-04-25 20:00,26,2.6025,2.604,2.5985,2.604,185
20170901|2017-04-25 23:30,26,2.609,2.6145,2.609,2.614,9
20170901|2017-04-26 00:30,26,2.615,2.616,2.611,2.612,9
20170901|2017-04-26 01:00,26,2.611,2.611,2.608,2.609,142
20170901|2017-04-26 01:30,26,2.6075,2.6075,2.5985,2.6,159
20170901|2017-04-26 02:00,26,2.5985,2.5985,2.5975,2.5975,2
20170901|2017-04-26 03:00,26,2.602,2.602,2.598,2.598,3
20170901|2017-04-26 04:30,26,2.6005,2.6005,2.6,2.6,2
20170901|2017-04-26 05:00,26,2.6,2.6,2.5985,2.5995,7
20170901|2017-04-26 05:30,26,2.6,2.6,2.5995,2.5995,3
20170901|2017-04-26 06:30,26,2.6055,2.6055,2.6055,2.6055,1
20170901|2017-04-26 07:00,26,2.6045,2.608,2.603,2.608,36
20170901|2017-04-26 07:30,26,2.6095,2.611,2.6095,2.6095,11
20170901|2017-04-26 08:00,26,2.6085,2.612,2.6055,2.607,68
20170901|2017-04-26 08:30,26,2.61,2.613,2.607,2.61,136
20170901|2017-04-26 09:00,26,2.608,2.6095,2.606,2.6085,49
20170901|2017-04-26 09:30,26,2.612,2.617,2.606,2.6065,123
20170901|2017-04-26 10:00,26,2.606,2.606,2.5995,2.605,162
20170901|2017-04-26 10:30,26,2.6045,2.6045,2.6,2.603,81
20170901|2017-04-26 11:00,26,2.6045,2.606,2.604,2.6055,33
20170901|2017-04-26 11:30,26,2.6055,2.611,2.6055,2.6105,94
20170901|2017-04-26 12:00,26,2.61,2.611,2.6085,2.611,39
20170901|2017-04-26 12:30,26,2.6105,2.6165,2.6105,2.6165,39
20170901|2017-04-26 13:00,26,2.614,2.6175,2.6125,2.6125,10
20170901|2017-04-26 13:30,26,2.613,2.613,2.6125,2.613,6
20170901|2017-04-26 14:00,26,2.6165,2.6165,2.6165,2.6165,1
20170901|2017-04-26 14:30,26,2.6165,2.6165,2.614,2.614,6
20170901|2017-04-26 15:00,26,2.6125,2.6135,2.6125,2.6125,9
20170901|2017-04-26 15:30,26,2.6145,2.615,2.614,2.6145,8
20170901|2017-04-26 17:00,27,2.61,2.61,2.61,2.61,5
20170901|2017-04-26 18:30,27,2.608,2.6085,2.608,2.6085,3
20170901|2017-04-26 19:00,27,2.6075,2.608,2.6075,2.6075,4
20170901|2017-04-26 20:00,27,2.607,2.607,2.6025,2.6055,70
20170901|2017-04-26 20:30,27,2.6025,2.6025,2.598,2.598,29
20170901|2017-04-26 21:00,27,2.6,2.6,2.597,2.598,19
20170901|2017-04-26 21:30,27,2.5995,2.6005,2.599,2.5995,91
20170901|2017-04-26 22:00,27,2.602,2.602,2.602,2.602,5
20170901|2017-04-26 23:30,27,2.6015,2.6015,2.6005,2.6005,34
20170901|2017-04-27 01:00,27,2.6015,2.602,2.6005,2.6005,17
20170901|2017-04-27 01:30,27,2.5975,2.6015,2.5975,2.6015,29
20170901|2017-04-27 02:00,27,2.6085,2.6085,2.6045,2.6045,5
20170901|2017-04-27 02:30,27,2.606,2.6095,2.606,2.608,11
20170901|2017-04-27 03:00,27,2.6075,2.6075,2.6075,2.6075,11
20170901|2017-04-27 03:30,27,2.6095,2.6095,2.606,2.6065,56
20170901|2017-04-27 04:00,27,2.6055,2.6055,2.603,2.603,2
20170901|2017-04-27 04:30,27,2.6035,2.6035,2.6035,2.6035,2
20170901|2017-04-27 05:00,27,2.6035,2.6045,2.603,2.603,10
20170901|2017-04-27 05:30,27,2.6045,2.6065,2.6045,2.6065,5
20170901|2017-04-27 06:00,27,2.6065,2.6065,2.6065,2.6065,1
20170901|2017-04-27 06:30,27,2.604,2.604,2.602,2.602,9
20170901|2017-04-27 07:00,27,2.601,2.6085,2.6005,2.6075,51
20170901|2017-04-27 07:30,27,2.6065,2.609,2.606,2.607,34
20170901|2017-04-27 08:00,27,2.6065,2.608,2.6035,2.606,102
20170901|2017-04-27 08:30,27,2.606,2.6115,2.605,2.6065,90
20170901|2017-04-27 09:00,27,2.6045,2.6045,2.584,2.5845,240
20170901|2017-04-27 09:30,27,2.5845,2.589,2.5775,2.581,196
20170901|2017-04-27 10:00,27,2.581,2.595,2.581,2.592,174
20170901|2017-04-27 10:30,27,2.592,2.5995,2.59,2.595,185
20170901|2017-04-27 11:00,27,2.596,2.602,2.5955,2.6015,56
20170901|2017-04-27 11:30,27,2.6025,2.6065,2.6015,2.604,84
20170901|2017-04-27 12:00,27,2.6035,2.6045,2.599,2.602,100
20170901|2017-04-27 12:30,27,2.6035,2.6045,2.6035,2.604,6
20170901|2017-04-27 13:30,27,2.6065,2.6065,2.6065,2.6065,3
20170901|2017-04-27 14:00,27,2.6065,2.6065,2.6055,2.6055,5
20170901|2017-04-27 14:30,27,2.606,2.6065,2.6055,2.6065,4
20170901|2017-04-27 15:00,27,2.607,2.609,2.607,2.609,6
20170901|2017-04-27 15:30,27,2.6075,2.6085,2.6075,2.6085,3
20170901|2017-04-27 17:00,28,2.609,2.609,2.605,2.605,4
20170901|2017-04-27 17:30,28,2.607,2.607,2.6065,2.6065,4
20170901|2017-04-27 18:00,28,2.6055,2.6055,2.6055,2.6055,3
20170901|2017-04-27 19:30,28,2.605,2.605,2.605,2.605,1
20170901|2017-04-27 20:00,28,2.6055,2.606,2.6015,2.606,41
20170901|2017-04-27 20:30,28,2.606,2.6075,2.6055,2.6055,17
20170901|2017-04-27 21:00,28,2.606,2.606,2.603,2.6045,57
20170901|2017-04-27 22:00,28,2.601,2.601,2.5995,2.5995,6
20170901|2017-04-27 22:30,28,2.6045,2.6045,2.6045,2.6045,3
20170901|2017-04-27 23:30,28,2.606,2.606,2.606,2.606,4
20170901|2017-04-28 00:30,28,2.6085,2.614,2.6075,2.6085,336
20170901|2017-04-28 01:00,28,2.6085,2.6085,2.6045,2.607,93
20170901|2017-04-28 01:30,28,2.6075,2.6095,2.6015,2.6055,204
20170901|2017-04-28 02:00,28,2.6055,2.6075,2.604,2.605,93
20170901|2017-04-28 02:30,28,2.6055,2.6085,2.6045,2.6065,87
20170901|2017-04-28 03:00,28,2.6065,2.6095,2.6065,2.6075,12
20170901|2017-04-28 03:30,28,2.6075,2.6075,2.605,2.605,80
20170901|2017-04-28 04:00,28,2.608,2.608,2.606,2.6075,6
20170901|2017-04-28 04:30,28,2.6065,2.6075,2.602,2.602,45
20170901|2017-04-28 05:00,28,2.604,2.604,2.603,2.603,2
20170901|2017-04-28 05:30,28,2.605,2.605,2.605,2.605,2
20170901|2017-04-28 06:00,28,2.6065,2.6065,2.606,2.606,12
20170901|2017-04-28 06:30,28,2.605,2.6055,2.604,2.6055,4
20170901|2017-04-28 07:00,28,2.607,2.611,2.607,2.61,20
20170901|2017-04-28 07:30,28,2.612,2.6145,2.605,2.605,60
20170901|2017-04-28 08:00,28,2.6055,2.6225,2.6055,2.6205,153
20170901|2017-04-28 08:30,28,2.6215,2.6255,2.6135,2.6175,71
20170901|2017-04-28 09:00,28,2.6175,2.619,2.6155,2.616,109
20170901|2017-04-28 09:30,28,2.615,2.6205,2.6125,2.6205,46
20170901|2017-04-28 10:00,28,2.6205,2.624,2.6175,2.6195,78
20170901|2017-04-28 10:30,28,2.619,2.6215,2.6145,2.617,54
20170901|2017-04-28 11:00,28,2.617,2.621,2.617,2.619,41
20170901|2017-04-28 11:30,28,2.619,2.62,2.616,2.6175,110
20170901|2017-04-28 12:00,28,2.617,2.617,2.614,2.615,22
20170901|2017-04-28 12:30,28,2.6155,2.616,2.615,2.616,11
20170901|2017-04-28 13:00,28,2.616,2.6165,2.616,2.6165,7
20170901|2017-04-28 13:30,28,2.6155,2.6155,2.615,2.615,9
20170901|2017-04-28 14:30,28,2.6175,2.6175,2.6175,2.6175,2
20170901|2017-04-28 15:00,28,2.618,2.618,2.618,2.618,1
20170901|2017-04-28 15:30,28,2.6185,2.622,2.614,2.622,59
20170901|2017-04-30 17:00,1,2.6085,2.615,2.6085,2.615,4
20170901|2017-04-30 18:00,1,2.614,2.614,2.614,2.614,1
20170901|2017-04-30 18:30,1,2.613,2.613,2.612,2.612,2
20170901|2017-04-30 19:00,1,2.611,2.612,2.611,2.612,2
20170901|2017-04-30 19:30,1,2.6115,2.6115,2.6115,2.6115,1
20170901|2017-04-30 20:00,1,2.61,2.61,2.608,2.608,10
20170901|2017-04-30 20:30,1,2.6105,2.6105,2.6105,2.6105,1
20170901|2017-04-30 23:00,1,2.608,2.608,2.608,2.608,1
20170901|2017-05-01 00:00,1,2.6075,2.6075,2.6055,2.6065,11
20170901|2017-05-01 00:30,1,2.607,2.607,2.607,2.607,4
20170901|2017-05-01 01:00,1,2.605,2.605,2.6045,2.6045,3
20170901|2017-05-01 03:00,1,2.61,2.61,2.61,2.61,6
20170901|2017-05-01 03:30,1,2.6095,2.6095,2.6095,2.6095,1
20170901|2017-05-01 06:30,1,2.6105,2.611,2.6105,2.611,13
20170901|2017-05-01 07:00,1,2.6135,2.6215,2.6135,2.6205,38
20170901|2017-05-01 07:30,1,2.621,2.624,2.6195,2.623,22
20170901|2017-05-01 08:00,1,2.623,2.6235,2.6215,2.6225,15
20170901|2017-05-01 08:30,1,2.6235,2.7,2.6235,2.685,470
20170901|2017-05-01 09:00,1,2.683,2.683,2.6705,2.6745,214
20170901|2017-05-01 09:30,1,2.6755,2.6805,2.668,2.672,96
20170901|2017-05-01 10:00,1,2.673,2.674,2.666,2.669,35
20170901|2017-05-01 10:30,1,2.669,2.671,2.667,2.6685,46
20170901|2017-05-01 11:00,1,2.669,2.671,2.6665,2.669,53
20170901|2017-05-01 11:30,1,2.6695,2.6735,2.6695,2.6715,64
20170901|2017-05-01 12:00,1,2.6725,2.6725,2.671,2.6715,18
20170901|2017-05-01 12:30,1,2.6715,2.674,2.6715,2.674,16
20170901|2017-05-01 13:00,1,2.674,2.6745,2.6735,2.674,25
20170901|2017-05-01 13:30,1,2.674,2.6755,2.6735,2.6745,47
20170901|2017-05-01 14:00,1,2.6745,2.675,2.6725,2.6735,48
20170901|2017-05-01 14:30,1,2.674,2.6745,2.674,2.6745,2
20170901|2017-05-01 15:00,1,2.675,2.675,2.6735,2.6735,8
20170901|2017-05-01 15:30,1,2.6725,2.6735,2.669,2.669,8
20170901|2017-05-01 17:00,2,2.673,2.673,2.6715,2.6715,3
20170901|2017-05-01 17:30,2,2.665,2.665,2.6645,2.6645,4
20170901|2017-05-01 18:00,2,2.6655,2.6665,2.6655,2.6665,4
20170901|2017-05-01 18:30,2,2.668,2.668,2.6655,2.6655,3
20170901|2017-05-01 19:00,2,2.6635,2.6635,2.648,2.654,31
20170901|2017-05-01 19:30,2,2.653,2.6535,2.648,2.652,46
20170901|2017-05-01 20:00,2,2.654,2.654,2.644,2.645,595
20170901|2017-05-01 20:30,2,2.643,2.645,2.642,2.645,6
20170901|2017-05-01 21:00,2,2.645,2.645,2.6415,2.6415,4
20170901|2017-05-01 21:30,2,2.641,2.641,2.6395,2.6405,4
20170901|2017-05-01 22:00,2,2.638,2.639,2.6335,2.6335,59
20170901|2017-05-01 22:30,2,2.6365,2.6375,2.6365,2.637,3
20170901|2017-05-01 23:00,2,2.6385,2.6385,2.6385,2.6385,3
20170901|2017-05-01 23:30,2,2.639,2.64,2.639,2.639,9
20170901|2017-05-02 00:00,2,2.6385,2.6385,2.6385,2.6385,2
20170901|2017-05-02 00:30,2,2.637,2.6395,2.6335,2.6395,23
20170901|2017-05-02 01:00,2,2.638,2.638,2.634,2.6355,11
20170901|2017-05-02 01:30,2,2.6355,2.6375,2.632,2.6355,224
20170901|2017-05-02 02:00,2,2.6345,2.6405,2.6345,2.6405,49
20170901|2017-05-02 02:30,2,2.64,2.6435,2.64,2.6435,3
20170901|2017-05-02 03:00,2,2.6435,2.6465,2.633,2.633,41
20170901|2017-05-02 03:30,2,2.6335,2.6365,2.6335,2.6355,4
20170901|2017-05-02 04:00,2,2.6365,2.6365,2.6365,2.6365,2
20170901|2017-05-02 04:30,2,2.6385,2.6385,2.636,2.6375,36
20170901|2017-05-02 05:00,2,2.636,2.636,2.6345,2.6345,13
20170901|2017-05-02 05:30,2,2.6345,2.6355,2.6345,2.6355,28
20170901|2017-05-02 06:00,2,2.6375,2.6375,2.6375,2.6375,1
20170901|2017-05-02 06:30,2,2.638,2.64,2.6365,2.638,91
20170901|2017-05-02 07:00,2,2.6375,2.6445,2.6375,2.6415,191
20170901|2017-05-02 07:30,2,2.6415,2.6455,2.6415,2.645,211
20170901|2017-05-02 08:00,2,2.6445,2.645,2.639,2.643,126
20170901|2017-05-02 08:30,2,2.644,2.645,2.642,2.6445,21
20170901|2017-05-02 09:00,2,2.6455,2.6485,2.6435,2.645,29
20170901|2017-05-02 09:30,2,2.645,2.6455,2.6425,2.6435,32
20170901|2017-05-02 10:00,2,2.6435,2.645,2.6415,2.6425,60
20170901|2017-05-02 10:30,2,2.644,2.648,2.643,2.6475,88
20170901|2017-05-02 11:00,2,2.645,2.647,2.6435,2.6445,31
20170901|2017-05-02 11:30,2,2.645,2.648,2.6445,2.6465,95
20170901|2017-05-02 12:00,2,2.6475,2.6495,2.6475,2.649,93
20170901|2017-05-02 12:30,2,2.649,2.651,2.649,2.651,61
20170901|2017-05-02 13:00,2,2.651,2.651,2.65,2.65,39
20170901|2017-05-02 13:30,2,2.65,2.6505,2.6495,2.6505,36
20170901|2017-05-02 14:00,2,2.6505,2.6505,2.6495,2.6495,11
20170901|2017-05-02 14:30,2,2.6495,2.6495,2.6495,2.6495,2
20170901|2017-05-02 15:00,2,2.65,2.65,2.65,2.65,2
20170901|2017-05-02 15:30,2,2.651,2.651,2.651,2.651,2
20170901|2017-05-02 17:00,3,2.652,2.652,2.6425,2.6425,11
20170901|2017-05-02 18:00,3,2.6415,2.6415,2.6415,2.6415,1
20170901|2017-05-02 18:30,3,2.6405,2.6415,2.6405,2.6415,2
20170901|2017-05-02 19:30,3,2.64,2.64,2.64,2.64,2
20170901|2017-05-02 20:00,3,2.6395,2.6395,2.6275,2.6305,18
20170901|2017-05-02 20:30,3,2.6305,2.6315,2.629,2.629,8
20170901|2017-05-02 21:00,3,2.63,2.63,2.63,2.63,1
20170901|2017-05-02 21:30,3,2.628,2.629,2.628,2.629,3
20170901|2017-05-02 22:00,3,2.6295,2.6295,2.624,2.624,18
20170901|2017-05-02 23:00,3,2.625,2.625,2.6245,2.6245,3
20170901|2017-05-03 00:00,3,2.625,2.625,2.625,2.625,1
20170901|2017-05-03 00:30,3,2.625,2.625,2.625,2.625,4
20170901|2017-05-03 01:00,3,2.628,2.6285,2.627,2.627,6
20170901|2017-05-03 01:30,3,2.626,2.626,2.6215,2.6255,8
20170901|2017-05-03 02:00,3,2.6235,2.626,2.622,2.6225,6
20170901|2017-05-03 02:30,3,2.6205,2.6205,2.5975,2.602,67
20170901|2017-05-03 03:00,3,2.599,2.6005,2.5825,2.5825,126
20170901|2017-05-03 03:30,3,2.5825,2.5875,2.5825,2.5875,26
20170901|2017-05-03 04:00,3,2.5865,2.5905,2.5865,2.5905,10
20170901|2017-05-03 05:00,3,2.59,2.59,2.5865,2.5865,4
20170901|2017-05-03 05:30,3,2.586,2.586,2.581,2.5825,134
20170901|2017-05-03 06:00,3,2.581,2.586,2.581,2.585,73
20170901|2017-05-03 06:30,3,2.5865,2.5875,2.586,2.5875,15
20170901|2017-05-03 07:00,3,2.5825,2.584,2.563,2.565,250
20170901|2017-05-03 07:30,3,2.563,2.575,2.56,2.575,86
20170901|2017-05-03 08:00,3,2.575,2.5815,2.5705,2.5745,138
20170901|2017-05-03 08:30,3,2.572,2.575,2.569,2.569,67
20170901|2017-05-03 09:00,3,2.5675,2.57,2.565,2.5695,149
20170901|2017-05-03 09:30,3,2.567,2.567,2.554,2.5565,277
20170901|2017-05-03 10:00,3,2.5555,2.5585,2.554,2.555,146
20170901|2017-05-03 10:30,3,2.556,2.561,2.5555,2.557,80
20170901|2017-05-03 11:00,3,2.5565,2.558,2.5555,2.557,106
20170901|2017-05-03 11:30,3,2.5565,2.5585,2.5535,2.555,156
20170901|2017-05-03 12:00,3,2.555,2.5565,2.5525,2.553,57
20170901|2017-05-03 12:30,3,2.552,2.552,2.55,2.5505,70
20170901|2017-05-03 13:00,3,2.551,2.5515,2.5455,2.5455,33
20170901|2017-05-03 13:30,3,2.5455,2.5455,2.537,2.538,50
20170901|2017-05-03 14:00,3,2.54,2.5415,2.535,2.535,45
20170901|2017-05-03 14:30,3,2.534,2.536,2.53,2.53,47
20170901|2017-05-03 15:00,3,2.532,2.5325,2.527,2.5285,23
20170901|2017-05-03 15:30,3,2.529,2.5315,2.5285,2.5295,18
20170901|2017-05-03 17:00,4,2.5315,2.5355,2.5315,2.5355,10
20170901|2017-05-03 17:30,4,2.557,2.557,2.5195,2.531,67
20170901|2017-05-03 18:00,4,2.535,2.535,2.535,2.535,14
20170901|2017-05-03 18:30,4,2.5355,2.538,2.5355,2.538,11
20170901|2017-05-03 19:00,4,2.5405,2.544,2.5405,2.544,5
20170901|2017-05-03 19:30,4,2.546,2.546,2.545,2.5455,7
20170901|2017-05-03 20:00,4,2.5465,2.5585,2.5465,2.5565,752
20170901|2017-05-03 20:30,4,2.556,2.556,2.543,2.545,97
20170901|2017-05-03 21:00,4,2.547,2.547,2.5425,2.5445,61
20170901|2017-05-03 21:30,4,2.5465,2.552,2.5465,2.5515,13
20170901|2017-05-03 22:00,4,2.55,2.552,2.55,2.552,12
20170901|2017-05-03 23:00,4,2.55,2.55,2.55,2.55,2
20170901|2017-05-03 23:30,4,2.551,2.5525,2.551,2.5525,48
20170901|2017-05-04 00:00,4,2.549,2.5495,2.5485,2.549,6
20170901|2017-05-04 00:30,4,2.5525,2.5555,2.542,2.542,53
20170901|2017-05-04 01:00,4,2.5425,2.545,2.538,2.538,27
20170901|2017-05-04 01:30,4,2.538,2.544,2.5275,2.534,110
20170901|2017-05-04 02:00,4,2.535,2.5425,2.5325,2.541,27
20170901|2017-05-04 02:30,4,2.5415,2.5415,2.538,2.5395,25
20170901|2017-05-04 03:00,4,2.539,2.539,2.5325,2.536,37
20170901|2017-05-04 03:30,4,2.5395,2.54,2.538,2.538,13
20170901|2017-05-04 04:00,4,2.54,2.5415,2.5385,2.5415,16
20170901|2017-05-04 04:30,4,2.542,2.543,2.5405,2.5425,25
20170901|2017-05-04 05:00,4,2.542,2.543,2.542,2.543,3
20170901|2017-05-04 05:30,4,2.541,2.541,2.538,2.54,9
20170901|2017-05-04 06:00,4,2.539,2.5405,2.536,2.536,29
20170901|2017-05-04 06:30,4,2.5375,2.5375,2.5375,2.5375,1
20170901|2017-05-04 07:00,4,2.5375,2.5375,2.5265,2.5275,191
20170901|2017-05-04 07:30,4,2.528,2.528,2.5125,2.52,154
20170901|2017-05-04 08:00,4,2.522,2.5245,2.511,2.5165,125
20170901|2017-05-04 08:30,4,2.514,2.5145,2.5085,2.511,102
20170901|2017-05-04 09:00,4,2.509,2.5265,2.5035,2.5235,416
20170901|2017-05-04 09:30,4,2.5235,2.524,2.512,2.522,84
20170901|2017-05-04 10:00,4,2.5185,2.52,2.515,2.5195,34
20170901|2017-05-04 10:30,4,2.518,2.5265,2.518,2.524,89
20170901|2017-05-04 11:00,4,2.5225,2.525,2.521,2.525,14
20170901|2017-05-04 11:30,4,2.526,2.5265,2.523,2.525,70
20170901|2017-05-04 12:00,4,2.524,2.526,2.5225,2.5225,18
20170901|2017-05-04 12:30,4,2.524,2.524,2.524,2.524,1
20170901|2017-05-04 13:00,4,2.5245,2.5245,2.5225,2.5225,6
20170901|2017-05-04 13:30,4,2.524,2.525,2.524,2.525,2
20170901|2017-05-04 14:00,4,2.5255,2.526,2.525,2.526,7
20170901|2017-05-04 14:30,4,2.5265,2.5265,2.525,2.525,2
20170901|2017-05-04 15:00,4,2.526,2.5275,2.526,2.527,7
20170901|2017-05-04 15:30,4,2.529,2.529,2.5265,2.5265,8
20170901|2017-05-04 17:00,5,2.522,2.5275,2.521,2.5275,9
20170901|2017-05-04 17:30,5,2.5255,2.527,2.5255,2.5265,9
20170901|2017-05-04 18:30,5,2.5275,2.5275,2.527,2.527,9
20170901|2017-05-04 19:30,5,2.525,2.525,2.523,2.523,3
20170901|2017-05-04 20:00,5,2.523,2.5355,2.5185,2.5315,505
20170901|2017-05-04 20:30,5,2.533,2.5355,2.5305,2.5335,223
20170901|2017-05-04 21:00,5,2.531,2.531,2.53,2.53,16
20170901|2017-05-04 21:30,5,2.5305,2.531,2.5305,2.5305,8
20170901|2017-05-04 22:00,5,2.5305,2.5305,2.5245,2.5245,57
20170901|2017-05-04 22:30,5,2.5245,2.5255,2.5215,2.5225,5
20170901|2017-05-04 23:00,5,2.5195,2.5215,2.5195,2.5215,6
20170901|2017-05-04 23:30,5,2.5215,2.522,2.521,2.522,4
20170901|2017-05-05 00:00,5,2.52,2.5215,2.52,2.521,46
20170901|2017-05-05 00:30,5,2.52,2.5325,2.52,2.531,55
20170901|2017-05-05 01:00,5,2.528,2.53,2.5265,2.53,32
20170901|2017-05-05 01:30,5,2.528,2.53,2.521,2.521,34
20170901|2017-05-05 02:00,5,2.524,2.524,2.524,2.524,1
20170901|2017-05-05 02:30,5,2.5305,2.533,2.529,2.53,8
20170901|2017-05-05 03:00,5,2.532,2.5355,2.5265,2.5345,28
20170901|2017-05-05 03:30,5,2.5375,2.5375,2.5315,2.5375,13
20170901|2017-05-05 04:00,5,2.5365,2.5385,2.5325,2.537,15
20170901|2017-05-05 04:30,5,2.536,2.5365,2.536,2.5365,4
20170901|2017-05-05 05:00,5,2.535,2.535,2.5345,2.535,5
20170901|2017-05-05 05:30,5,2.532,2.532,2.5295,2.5295,4
20170901|2017-05-05 06:30,5,2.53,2.531,2.5265,2.5265,5
20170901|2017-05-05 07:00,5,2.5275,2.5275,2.523,2.524,51
20170901|2017-05-05 07:30,5,2.525,2.5295,2.519,2.521,59
20170901|2017-05-05 08:00,5,2.522,2.5345,2.516,2.5205,103
20170901|2017-05-05 08:30,5,2.52,2.5245,2.518,2.523,48
20170901|2017-05-05 09:00,5,2.5235,2.53,2.523,2.53,49
20170901|2017-05-05 09:30,5,2.5285,2.5405,2.5285,2.537,95
20170901|2017-05-05 10:00,5,2.5375,2.545,2.5375,2.5435,99
20170901|2017-05-05 10:30,5,2.541,2.5445,2.54,2.541,84
20170901|2017-05-05 11:00,5,2.542,2.542,2.539,2.542,45
20170901|2017-05-05 11:30,5,2.54,2.542,2.5385,2.541,42
20170901|2017-05-05 12:00,5,2.54,2.5425,2.54,2.5415,34
20170901|2017-05-05 12:30,5,2.542,2.5425,2.5415,2.5425,46
20170901|2017-05-05 13:00,5,2.5425,2.543,2.542,2.5425,33
20170901|2017-05-05 13:30,5,2.5425,2.544,2.5425,2.544,18
20170901|2017-05-05 14:00,5,2.5435,2.5445,2.5435,2.5445,38
20170901|2017-05-05 14:30,5,2.5445,2.5495,2.5435,2.5495,43
20170901|2017-05-05 15:00,5,2.55,2.5525,2.55,2.55,39
20170901|2017-05-05 15:30,5,2.549,2.5495,2.5475,2.5495,8
20170901|2017-05-07 17:00,8,2.5525,2.5525,2.545,2.551,10
20170901|2017-05-07 17:30,8,2.55,2.55,2.55,2.55,9
20170901|2017-05-07 18:00,8,2.55,2.5525,2.55,2.5525,50
20170901|2017-05-07 18:30,8,2.558,2.558,2.555,2.555,12
20170901|2017-05-07 19:00,8,2.5545,2.5545,2.55,2.551,31
20170901|2017-05-07 20:00,8,2.549,2.549,2.5255,2.526,52
20170901|2017-05-07 20:30,8,2.519,2.52,2.513,2.5185,74
20170901|2017-05-07 21:00,8,2.52,2.5215,2.5185,2.5215,14
20170901|2017-05-07 21:30,8,2.5215,2.5235,2.52,2.5215,12
20170901|2017-05-07 22:00,8,2.5195,2.5195,2.5175,2.5175,43
20170901|2017-05-07 22:30,8,2.5155,2.5185,2.515,2.5185,8
20170901|2017-05-07 23:00,8,2.5175,2.5175,2.5175,2.5175,3
20170901|2017-05-07 23:30,8,2.5205,2.5205,2.5205,2.5205,3
20170901|2017-05-08 00:30,8,2.517,2.523,2.5095,2.5215,279
20170901|2017-05-08 01:00,8,2.521,2.521,2.513,2.5155,140
20170901|2017-05-08 01:30,8,2.5155,2.518,2.505,2.506,155
20170901|2017-05-08 02:00,8,2.506,2.508,2.4975,2.5005,77
20170901|2017-05-08 02:30,8,2.5015,2.5025,2.4985,2.5025,62
20170901|2017-05-08 03:00,8,2.5025,2.5105,2.5025,2.5075,58
20170901|2017-05-08 03:30,8,2.508,2.5125,2.5045,2.5045,26
20170901|2017-05-08 04:00,8,2.5045,2.505,2.5045,2.505,3
20170901|2017-05-08 04:30,8,2.504,2.5045,2.502,2.5045,22
20170901|2017-05-08 05:00,8,2.504,2.504,2.501,2.501,19
20170901|2017-05-08 05:30,8,2.4975,2.5005,2.497,2.5005,25
20170901|2017-05-08 06:00,8,2.5,2.5025,2.499,2.502,22
20170901|2017-05-08 06:30,8,2.5015,2.5015,2.5,2.5,5
20170901|2017-05-08 07:00,8,2.4965,2.5035,2.495,2.5025,63
20170901|2017-05-08 07:30,8,2.503,2.5045,2.495,2.499,78
20170901|2017-05-08 08:00,8,2.499,2.5035,2.4955,2.4995,80
20170901|2017-05-08 08:30,8,2.499,2.4995,2.485,2.494,408
20170901|2017-05-08 09:00,8,2.4945,2.5085,2.4945,2.5,176
20170901|2017-05-08 09:30,8,2.5015,2.505,2.5005,2.502,76
20170901|2017-05-08 10:00,8,2.5005,2.51,2.4985,2.4985,84
20170901|2017-05-08 10:30,8,2.496,2.499,2.4945,2.4965,79
20170901|2017-05-08 11:00,8,2.4955,2.4975,2.4945,2.4965,16
20170901|2017-05-08 11:30,8,2.4985,2.506,2.4985,2.5045,63
20170901|2017-05-08 12:00,8,2.507,2.507,2.504,2.5045,32
20170901|2017-05-08 12:30,8,2.5045,2.5045,2.5035,2.5035,12
20170901|2017-05-08 13:00,8,2.5015,2.5015,2.5015,2.5015,1
20170901|2017-05-08 14:30,8,2.503,2.504,2.503,2.504,7
20170901|2017-05-08 15:00,8,2.5035,2.504,2.5,2.5025,19
20170901|2017-05-08 15:30,8,2.503,2.5045,2.5025,2.5025,18
20170901|2017-05-08 17:00,9,2.5055,2.5055,2.505,2.505,5
20170901|2017-05-08 18:00,9,2.5025,2.503,2.5025,2.503,7
20170901|2017-05-08 19:30,9,2.5085,2.5085,2.508,2.508,4
20170901|2017-05-08 20:00,9,2.5085,2.51,2.5035,2.506,201
20170901|2017-05-08 20:30,9,2.5075,2.5075,2.504,2.505,71
20170901|2017-05-08 21:00,9,2.501,2.501,2.501,2.501,2
20170901|2017-05-08 21:30,9,2.5005,2.5005,2.5,2.5,21
20170901|2017-05-08 22:00,9,2.501,2.502,2.4975,2.4975,28
20170901|2017-05-08 22:30,9,2.4955,2.497,2.4955,2.497,3
20170901|2017-05-08 23:30,9,2.496,2.496,2.495,2.4955,18
20170901|2017-05-09 00:00,9,2.495,2.495,2.495,2.495,2
20170901|2017-05-09 00:30,9,2.4945,2.5,2.4945,2.5,19
20170901|2017-05-09 01:00,9,2.5005,2.502,2.4995,2.4995,26
20170901|2017-05-09 01:30,9,2.498,2.505,2.4975,2.502,49
20170901|2017-05-09 02:00,9,2.502,2.5035,2.502,2.5035,17
20170901|2017-05-09 02:30,9,2.5075,2.511,2.5075,2.5095,8
20170901|2017-05-09 03:00,9,2.5085,2.5095,2.5085,2.5085,10
20170901|2017-05-09 03:30,9,2.513,2.513,2.5115,2.5115,4
20170901|2017-05-09 04:00,9,2.509,2.509,2.5085,2.5085,4
20170901|2017-05-09 05:00,9,2.5095,2.5095,2.508,2.508,5
20170901|2017-05-09 05:30,9,2.508,2.509,2.508,2.5085,32
20170901|2017-05-09 06:00,9,2.5075,2.508,2.5065,2.5075,14
20170901|2017-05-09 06:30,9,2.51,2.513,2.51,2.5115,9
20170901|2017-05-09 07:00,9,2.51,2.51,2.507,2.5075,21
20170901|2017-05-09 07:30,9,2.508,2.508,2.5075,2.5075,2
20170901|2017-05-09 08:00,9,2.509,2.525,2.507,2.52,631
20170901|2017-05-09 08:30,9,2.519,2.519,2.513,2.5155,104
20170901|2017-05-09 09:00,9,2.5155,2.5185,2.5145,2.518,51
20170901|2017-05-09 09:30,9,2.5185,2.5275,2.5175,2.5225,192
20170901|2017-05-09 10:00,9,2.5205,2.5205,2.5155,2.516,53
20170901|2017-05-09 10:30,9,2.514,2.514,2.509,2.5105,67
20170901|2017-05-09 11:00,9,2.51,2.5135,2.51,2.5115,9
20170901|2017-05-09 11:30,9,2.512,2.5145,2.508,2.5095,203
20170901|2017-05-09 12:00,9,2.5085,2.509,2.5065,2.5075,77
20170901|2017-05-09 12:30,9,2.5085,2.5085,2.508,2.508,5
20170901|2017-05-09 13:00,9,2.507,2.5085,2.507,2.5075,4
20170901|2017-05-09 13:30,9,2.5075,2.5075,2.5035,2.5045,5
20170901|2017-05-09 14:00,9,2.507,2.5075,2.507,2.5075,5
20170901|2017-05-09 14:30,9,2.5075,2.509,2.5075,2.509,20
20170901|2017-05-09 15:00,9,2.507,2.5085,2.507,2.5075,5
20170901|2017-05-09 15:30,9,2.5075,2.5085,2.5065,2.5065,10
20170901|2017-05-09 18:00,10,2.508,2.508,2.508,2.508,1
20170901|2017-05-09 18:30,10,2.508,2.509,2.508,2.509,2
20170901|2017-05-09 19:00,10,2.508,2.511,2.508,2.511,9
20170901|2017-05-09 19:30,10,2.5115,2.512,2.5115,2.512,3
20170901|2017-05-09 20:00,10,2.5115,2.512,2.511,2.512,4
20170901|2017-05-09 20:30,10,2.515,2.515,2.5125,2.5125,3
20170901|2017-05-09 21:00,10,2.5105,2.5105,2.5105,2.5105,2
20170901|2017-05-09 21:30,10,2.5135,2.5135,2.5135,2.5135,2
20170901|2017-05-09 23:00,10,2.513,2.513,2.513,2.513,1
20170901|2017-05-09 23:30,10,2.5125,2.5125,2.5125,2.5125,2
20170901|2017-05-10 00:30,10,2.5115,2.5125,2.503,2.503,65
20170901|2017-05-10 01:00,10,2.503,2.5105,2.503,2.5105,66
20170901|2017-05-10 01:30,10,2.5095,2.5095,2.5075,2.5075,3
20170901|2017-05-10 02:00,10,2.5075,2.5095,2.5075,2.509,17
20170901|2017-05-10 02:30,10,2.5,2.5,2.495,2.498,55
20170901|2017-05-10 03:00,10,2.5,2.5015,2.5,2.5015,10
20170901|2017-05-10 03:30,10,2.5035,2.5065,2.5035,2.5045,10
20170901|2017-05-10 04:00,10,2.5025,2.5035,2.5025,2.5035,11
20170901|2017-05-10 04:30,10,2.501,2.5055,2.501,2.505,26
20170901|2017-05-10 05:00,10,2.5055,2.5065,2.5055,2.5055,5
20170901|2017-05-10 05:30,10,2.5055,2.5105,2.5055,2.5105,14
20170901|2017-05-10 06:00,10,2.5095,2.5175,2.5095,2.5135,16
20170901|2017-05-10 06:30,10,2.5135,2.521,2.5135,2.5145,47
20170901|2017-05-10 07:00,10,2.513,2.518,2.5125,2.513,27
20170901|2017-05-10 07:30,10,2.513,2.5145,2.5125,2.5145,14
20170901|2017-05-10 08:00,10,2.515,2.521,2.5095,2.5105,228
20170901|2017-05-10 08:30,10,2.508,2.5105,2.497,2.505,164
20170901|2017-05-10 09:00,10,2.5075,2.5085,2.502,2.502,122
20170901|2017-05-10 09:30,10,2.5015,2.5125,2.5015,2.5095,106
20170901|2017-05-10 10:00,10,2.507,2.507,2.497,2.5015,62
20170901|2017-05-10 10:30,10,2.4995,2.5045,2.498,2.5025,108
20170901|2017-05-10 11:00,10,2.5025,2.5045,2.5025,2.5045,11
20170901|2017-05-10 11:30,10,2.504,2.506,2.5025,2.506,59
20170901|2017-05-10 12:00,10,2.5065,2.5075,2.5045,2.505,27
20170901|2017-05-10 12:30,10,2.5055,2.506,2.5055,2.506,3
20170901|2017-05-10 13:00,10,2.505,2.5055,2.505,2.5055,9
20170901|2017-05-10 13:30,10,2.5065,2.5065,2.5055,2.5065,5
20170901|2017-05-10 14:00,10,2.507,2.507,2.506,2.506,3
20170901|2017-05-10 14:30,10,2.506,2.5065,2.5055,2.506,10
20170901|2017-05-10 15:00,10,2.5065,2.5065,2.5055,2.5055,13
20170901|2017-05-10 15:30,10,2.5055,2.5055,2.5055,2.5055,2
20170901|2017-05-10 17:00,11,2.504,2.504,2.503,2.503,5
20170901|2017-05-10 17:30,11,2.5055,2.5055,2.5055,2.5055,1
20170901|2017-05-10 19:30,11,2.5095,2.5095,2.5065,2.5065,3
20170901|2017-05-10 20:00,11,2.5045,2.507,2.504,2.507,5
20170901|2017-05-10 20:30,11,2.5055,2.513,2.505,2.5125,9
20170901|2017-05-10 21:00,11,2.513,2.5175,2.513,2.517,8
20170901|2017-05-10 22:00,11,2.511,2.511,2.5095,2.5095,6
20170901|2017-05-10 22:30,11,2.51,2.51,2.51,2.51,2
20170901|2017-05-10 23:00,11,2.5105,2.5105,2.5105,2.5105,2
20170901|2017-05-10 23:30,11,2.51,2.51,2.51,2.51,1
20170901|2017-05-11 00:00,11,2.51,2.51,2.508,2.508,2
20170901|2017-05-11 00:30,11,2.5155,2.5185,2.5155,2.5175,6
20170901|2017-05-11 01:00,11,2.518,2.525,2.518,2.5245,39
20170901|2017-05-11 01:30,11,2.5245,2.5325,2.5245,2.5305,66
20170901|2017-05-11 02:00,11,2.5285,2.5285,2.5265,2.528,5
20170901|2017-05-11 02:30,11,2.53,2.531,2.5295,2.53,10
20170901|2017-05-11 03:00,11,2.5315,2.5555,2.5315,2.5505,68
20170901|2017-05-11 03:30,11,2.551,2.5615,2.5505,2.552,59
20170901|2017-05-11 04:00,11,2.551,2.5535,2.55,2.55,8
20170901|2017-05-11 04:30,11,2.548,2.548,2.5435,2.544,9
20170901|2017-05-11 05:00,11,2.5445,2.5495,2.5445,2.5495,24
20170901|2017-05-11 05:30,11,2.5525,2.553,2.551,2.551,21
20170901|2017-05-11 06:00,11,2.5515,2.5535,2.551,2.5525,8
20170901|2017-05-11 06:30,11,2.5535,2.5535,2.547,2.5495,10
20170901|2017-05-11 07:00,11,2.55,2.553,2.55,2.5505,31
20170901|2017-05-11 07:30,11,2.55,2.5525,2.5475,2.5525,51
20170901|2017-05-11 08:00,11,2.5505,2.551,2.528,2.532,244
20170901|2017-05-11 08:30,11,2.5285,2.5285,2.511,2.5185,136
20170901|2017-05-11 09:00,11,2.5185,2.5235,2.517,2.518,115
20170901|2017-05-11 09:30,11,2.518,2.5225,2.5165,2.519,72
20170901|2017-05-11 10:00,11,2.5195,2.5205,2.515,2.52,53
20170901|2017-05-11 10:30,11,2.519,2.5225,2.5185,2.522,87
20170901|2017-05-11 11:00,11,2.5215,2.5215,2.5165,2.518,68
20170901|2017-05-11 11:30,11,2.517,2.52,2.5135,2.5195,55
20170901|2017-05-11 12:00,11,2.52,2.5225,2.52,2.5205,44
20170901|2017-05-11 12:30,11,2.5205,2.5215,2.519,2.5215,41
20170901|2017-05-11 13:00,11,2.5225,2.5225,2.519,2.52,47
20170901|2017-05-11 13:30,11,2.519,2.519,2.5185,2.5185,14
20170901|2017-05-11 14:00,11,2.519,2.52,2.518,2.5185,13
20170901|2017-05-11 14:30,11,2.5185,2.5195,2.5185,2.519,12
20170901|2017-05-11 15:00,11,2.519,2.519,2.519,2.519,5
20170901|2017-05-11 15:30,11,2.519,2.521,2.5175,2.519,19
20170901|2017-05-11 17:00,12,2.519,2.5195,2.5185,2.5195,5
20170901|2017-05-11 18:00,12,2.521,2.524,2.5205,2.524,3
20170901|2017-05-11 18:30,12,2.524,2.524,2.524,2.524,2
20170901|2017-05-11 19:30,12,2.521,2.521,2.521,2.521,3
20170901|2017-05-11 20:00,12,2.52,2.525,2.52,2.525,3
20170901|2017-05-11 20:30,12,2.5245,2.5245,2.518,2.518,63
20170901|2017-05-11 21:00,12,2.5175,2.52,2.5165,2.52,13
20170901|2017-05-11 21:30,12,2.521,2.5215,2.5195,2.5205,64
20170901|2017-05-11 22:00,12,2.5205,2.521,2.5205,2.5205,30
20170901|2017-05-11 22:30,12,2.5215,2.523,2.5215,2.523,3
20170901|2017-05-11 23:00,12,2.5235,2.5235,2.5235,2.5235,2
20170901|2017-05-12 00:00,12,2.522,2.522,2.522,2.522,1
20170901|2017-05-12 00:30,12,2.523,2.523,2.5215,2.5215,16
20170901|2017-05-12 01:00,12,2.5235,2.531,2.5235,2.528,99
20170901|2017-05-12 01:30,12,2.5265,2.5265,2.523,2.523,4
20170901|2017-05-12 02:00,12,2.5215,2.5215,2.521,2.521,4
20170901|2017-05-12 02:30,12,2.5265,2.531,2.5265,2.5295,20
20170901|2017-05-12 03:00,12,2.531,2.534,2.53,2.532,5
20170901|2017-05-12 03:30,12,2.53,2.53,2.53,2.53,1
20170901|2017-05-12 04:00,12,2.5255,2.5265,2.5255,2.5265,4
20170901|2017-05-12 04:30,12,2.528,2.528,2.525,2.5265,3
20170901|2017-05-12 05:00,12,2.526,2.526,2.526,2.526,2
20170901|2017-05-12 05:30,12,2.5235,2.5235,2.5235,2.5235,4
20170901|2017-05-12 06:00,12,2.527,2.527,2.526,2.526,5
20170901|2017-05-12 06:30,12,2.527,2.527,2.525,2.5265,12
20170901|2017-05-12 07:00,12,2.527,2.5385,2.527,2.5335,48
20170901|2017-05-12 07:30,12,2.5335,2.535,2.532,2.535,14
20170901|2017-05-12 08:00,12,2.533,2.536,2.523,2.5255,386
20170901|2017-05-12 08:30,12,2.527,2.5275,2.523,2.524,182
20170901|2017-05-12 09:00,12,2.5235,2.5325,2.5235,2.528,62
20170901|2017-05-12 09:30,12,2.53,2.5325,2.5285,2.5305,18
20170901|2017-05-12 10:00,12,2.5295,2.5315,2.527,2.5315,40
20170901|2017-05-12 10:30,12,2.5325,2.533,2.531,2.532,18
20170901|2017-05-12 11:00,12,2.5325,2.5325,2.5295,2.5315,52
20170901|2017-05-12 11:30,12,2.5325,2.535,2.5325,2.534,24
20170901|2017-05-12 12:00,12,2.5345,2.536,2.534,2.535,21
20170901|2017-05-12 12:30,12,2.5345,2.5355,2.5345,2.5355,24
20170901|2017-05-12 13:00,12,2.5365,2.5365,2.536,2.536,2
20170901|2017-05-12 13:30,12,2.5375,2.5375,2.5375,2.5375,10
20170901|2017-05-12 14:00,12,2.5365,2.537,2.536,2.536,10
20170901|2017-05-12 14:30,12,2.536,2.5375,2.5355,2.5375,16
20170901|2017-05-12 15:00,12,2.537,2.537,2.537,2.537,3
20170901|2017-05-12 15:30,12,2.5375,2.5405,2.5375,2.5405,15
20170901|2017-05-14 17:00,15,2.5365,2.5365,2.531,2.531,9
20170901|2017-05-14 18:30,15,2.535,2.5355,2.535,2.5355,4
20170901|2017-05-14 19:00,15,2.5325,2.5325,2.5325,2.5325,2
20170901|2017-05-14 19:30,15,2.537,2.5385,2.537,2.538,7
20170901|2017-05-14 20:00,15,2.5435,2.548,2.5435,2.545,29
20170901|2017-05-14 20:30,15,2.543,2.543,2.543,2.543,1
20170901|2017-05-14 21:00,15,2.543,2.543,2.538,2.54,20
20170901|2017-05-14 21:30,15,2.544,2.544,2.544,2.544,1
20170901|2017-05-14 22:30,15,2.545,2.545,2.545,2.545,5
20170901|2017-05-15 00:00,15,2.5445,2.5445,2.543,2.5435,3
20170901|2017-05-15 00:30,15,2.546,2.546,2.5435,2.5435,5
20170901|2017-05-15 01:00,15,2.543,2.55,2.543,2.55,13
20170901|2017-05-15 01:30,15,2.552,2.5535,2.5485,2.5535,19
20170901|2017-05-15 02:00,15,2.5505,2.5515,2.5495,2.5495,4
20170901|2017-05-15 02:30,15,2.5455,2.5455,2.5455,2.5455,1
20170901|2017-05-15 03:00,15,2.5475,2.5475,2.5465,2.5465,6
20170901|2017-05-15 03:30,15,2.5485,2.5485,2.5485,2.5485,2
20170901|2017-05-15 04:00,15,2.5525,2.5595,2.5505,2.559,15
20170901|2017-05-15 04:30,15,2.559,2.559,2.559,2.559,1
20170901|2017-05-15 05:00,15,2.5555,2.556,2.5535,2.5535,6
20170901|2017-05-15 05:30,15,2.5535,2.5535,2.552,2.5525,8
20170901|2017-05-15 06:00,15,2.5585,2.5605,2.5575,2.558,129
20170901|2017-05-15 06:30,15,2.5585,2.5585,2.5555,2.556,43
20170901|2017-05-15 07:00,15,2.558,2.5685,2.558,2.5635,124
20170901|2017-05-15 07:30,15,2.564,2.564,2.5605,2.561,65
20170901|2017-05-15 08:00,15,2.5605,2.5625,2.552,2.553,253
20170901|2017-05-15 08:30,15,2.5505,2.554,2.549,2.5505,77
20170901|2017-05-15 09:00,15,2.554,2.559,2.554,2.5585,67
20170901|2017-05-15 09:30,15,2.5585,2.56,2.5535,2.5565,68
20170901|2017-05-15 10:00,15,2.557,2.564,2.5565,2.5585,172
20170901|2017-05-15 10:30,15,2.56,2.56,2.5515,2.5515,87
20170901|2017-05-15 11:00,15,2.551,2.5535,2.549,2.552,54
20170901|2017-05-15 11:30,15,2.553,2.554,2.55,2.5505,66
20170901|2017-05-15 12:00,15,2.55,2.5525,2.55,2.5515,13
20170901|2017-05-15 12:30,15,2.553,2.553,2.552,2.5525,8
20170901|2017-05-15 13:00,15,2.5505,2.5515,2.55,2.55,9
20170901|2017-05-15 13:30,15,2.5505,2.5505,2.5505,2.5505,1
20170901|2017-05-15 14:00,15,2.55,2.551,2.55,2.551,13
20170901|2017-05-15 14:30,15,2.552,2.552,2.551,2.551,16
20170901|2017-05-15 15:00,15,2.5515,2.5535,2.5515,2.5535,6
20170901|2017-05-15 15:30,15,2.552,2.552,2.55,2.5515,8
20170901|2017-05-15 17:00,16,2.5495,2.5505,2.544,2.544,11
20170901|2017-05-15 17:30,16,2.5435,2.545,2.5435,2.544,7
20170901|2017-05-15 18:00,16,2.5445,2.5445,2.544,2.544,4
20170901|2017-05-15 18:30,16,2.544,2.544,2.5425,2.5425,2
20170901|2017-05-15 19:00,16,2.546,2.546,2.546,2.546,2
20170901|2017-05-15 20:00,16,2.546,2.546,2.544,2.546,5
20170901|2017-05-15 20:30,16,2.54,2.545,2.54,2.5435,11
20170901|2017-05-15 21:00,16,2.539,2.54,2.5375,2.54,5
20170901|2017-05-15 21:30,16,2.54,2.5405,2.5395,2.54,8
20170901|2017-05-15 22:00,16,2.541,2.541,2.541,2.541,1
20170901|2017-05-15 22:30,16,2.541,2.541,2.541,2.541,2
20170901|2017-05-15 23:00,16,2.5405,2.541,2.5405,2.541,15
20170901|2017-05-15 23:30,16,2.5405,2.541,2.5405,2.541,7
20170901|2017-05-16 00:00,16,2.541,2.541,2.541,2.541,1
20170901|2017-05-16 00:30,16,2.5395,2.54,2.535,2.5355,45
20170901|2017-05-16 01:00,16,2.535,2.537,2.535,2.5365,6
20170901|2017-05-16 01:30,16,2.54,2.541,2.5385,2.541,4
20170901|2017-05-16 02:00,16,2.5395,2.54,2.5375,2.54,8
20170901|2017-05-16 02:30,16,2.5405,2.546,2.5405,2.546,33
20170901|2017-05-16 03:00,16,2.5455,2.5465,2.5455,2.5465,2
20170901|2017-05-16 03:30,16,2.5485,2.5485,2.547,2.547,2
20170901|2017-05-16 04:00,16,2.544,2.544,2.544,2.544,1
20170901|2017-05-16 04:30,16,2.5465,2.5465,2.544,2.544,4
20170901|2017-05-16 05:30,16,2.5405,2.5405,2.5405,2.5405,1
20170901|2017-05-16 06:00,16,2.543,2.546,2.543,2.546,8
20170901|2017-05-16 06:30,16,2.5445,2.5505,2.5445,2.5505,8
20170901|2017-05-16 07:00,16,2.5525,2.5545,2.55,2.5515,67
20170901|2017-05-16 07:30,16,2.55,2.5545,2.549,2.553,17
20170901|2017-05-16 08:00,16,2.5535,2.555,2.5505,2.555,288
20170901|2017-05-16 08:30,16,2.5555,2.562,2.5555,2.5615,253
20170901|2017-05-16 09:00,16,2.562,2.562,2.5565,2.5595,291
20170901|2017-05-16 09:30,16,2.56,2.561,2.5565,2.557,121
20170901|2017-05-16 10:00,16,2.5545,2.5565,2.554,2.555,39
20170901|2017-05-16 10:30,16,2.5585,2.56,2.553,2.5555,117
20170901|2017-05-16 11:00,16,2.556,2.5585,2.556,2.558,64
20170901|2017-05-16 11:30,16,2.5575,2.5625,2.5575,2.5615,101
20170901|2017-05-16 12:00,16,2.562,2.562,2.56,2.561,76
20170901|2017-05-16 12:30,16,2.5615,2.5625,2.561,2.5625,8
20170901|2017-05-16 13:00,16,2.5615,2.562,2.5605,2.5605,24
20170901|2017-05-16 13:30,16,2.561,2.564,2.561,2.561,20
20170901|2017-05-16 14:00,16,2.5615,2.562,2.561,2.562,8
20170901|2017-05-16 14:30,16,2.563,2.563,2.5625,2.5625,18
20170901|2017-05-16 15:00,16,2.5625,2.5625,2.5605,2.5605,4
20170901|2017-05-16 15:30,16,2.562,2.562,2.5605,2.5605,4
20170901|2017-05-16 17:00,17,2.556,2.557,2.5555,2.556,12
20170901|2017-05-16 18:30,17,2.5555,2.5555,2.554,2.554,4
20170901|2017-05-16 19:00,17,2.554,2.554,2.5535,2.5535,3
20170901|2017-05-16 20:00,17,2.55,2.558,2.55,2.5575,14
20170901|2017-05-16 20:30,17,2.5585,2.5585,2.556,2.5565,7
20170901|2017-05-16 21:00,17,2.555,2.559,2.555,2.559,5
20170901|2017-05-16 21:30,17,2.557,2.557,2.5555,2.556,3
20170901|2017-05-16 22:00,17,2.557,2.559,2.5565,2.559,54
20170901|2017-05-16 22:30,17,2.5585,2.5585,2.5585,2.5585,2
20170901|2017-05-16 23:00,17,2.561,2.561,2.5595,2.5595,5
20170901|2017-05-16 23:30,17,2.56,2.56,2.5585,2.5585,4
20170901|2017-05-17 00:30,17,2.565,2.5695,2.565,2.567,10
20170901|2017-05-17 01:00,17,2.5625,2.5625,2.557,2.557,15
20170901|2017-05-17 01:30,17,2.561,2.561,2.561,2.561,3
20170901|2017-05-17 02:00,17,2.5595,2.5625,2.5595,2.5625,37
20170901|2017-05-17 02:30,17,2.5625,2.5635,2.5615,2.563,10
20170901|2017-05-17 03:00,17,2.562,2.562,2.553,2.5545,28
20170901|2017-05-17 03:30,17,2.552,2.552,2.5445,2.5445,14
20170901|2017-05-17 04:00,17,2.5535,2.5535,2.5505,2.5515,7
20170901|2017-05-17 04:30,17,2.551,2.5545,2.551,2.5545,2
20170901|2017-05-17 05:00,17,2.5545,2.5545,2.554,2.554,10
20170901|2017-05-17 05:30,17,2.554,2.554,2.554,2.554,2
20170901|2017-05-17 06:00,17,2.5545,2.5545,2.5525,2.553,6
20170901|2017-05-17 06:30,17,2.551,2.555,2.551,2.555,14
20170901|2017-05-17 07:00,17,2.556,2.56,2.556,2.56,28
20170901|2017-05-17 07:30,17,2.556,2.556,2.5435,2.5445,64
20170901|2017-05-17 08:00,17,2.544,2.546,2.539,2.546,159
20170901|2017-05-17 08:30,17,2.5475,2.5535,2.547,2.5505,79
20170901|2017-05-17 09:00,17,2.552,2.556,2.547,2.547,66
20170901|2017-05-17 09:30,17,2.547,2.555,2.5455,2.555,25
20170901|2017-05-17 10:00,17,2.555,2.56,2.555,2.559,63
20170901|2017-05-17 10:30,17,2.5615,2.563,2.554,2.556,34
20170901|2017-05-17 11:00,17,2.555,2.5585,2.555,2.558,11
20170901|2017-05-17 11:30,17,2.5585,2.559,2.5565,2.558,39
20170901|2017-05-17 12:00,17,2.5585,2.561,2.5585,2.56,17
20170901|2017-05-17 12:30,17,2.56,2.56,2.56,2.56,11
20170901|2017-05-17 13:30,17,2.553,2.5555,2.5505,2.5515,37
20170901|2017-05-17 14:00,17,2.5525,2.5535,2.549,2.5535,27
20170901|2017-05-17 14:30,17,2.555,2.555,2.5525,2.553,10
20170901|2017-05-17 15:00,17,2.5525,2.5525,2.5515,2.5525,14
20170901|2017-05-17 15:30,17,2.5525,2.555,2.5525,2.555,11
20170901|2017-05-17 17:00,18,2.553,2.553,2.552,2.552,3
20170901|2017-05-17 17:30,18,2.5495,2.5495,2.549,2.549,4
20170901|2017-05-17 18:00,18,2.55,2.55,2.55,2.55,3
20170901|2017-05-17 18:30,18,2.551,2.551,2.5495,2.5495,3
20170901|2017-05-17 19:00,18,2.5485,2.5485,2.5485,2.5485,8
20170901|2017-05-17 20:00,18,2.547,2.547,2.54,2.5405,18
20170901|2017-05-17 20:30,18,2.5405,2.5405,2.5315,2.534,33
20170901|2017-05-17 21:00,18,2.534,2.5355,2.531,2.5355,15
20170901|2017-05-17 21:30,18,2.532,2.534,2.5305,2.534,15
20170901|2017-05-17 22:00,18,2.5355,2.536,2.5345,2.535,5
20170901|2017-05-17 23:30,18,2.536,2.536,2.535,2.535,4
20170901|2017-05-18 00:00,18,2.533,2.533,2.533,2.533,4
20170901|2017-05-18 00:30,18,2.5315,2.5315,2.5315,2.5315,3
20170901|2017-05-18 01:00,18,2.534,2.535,2.5315,2.534,39
20170901|2017-05-18 01:30,18,2.5345,2.5355,2.53,2.53,11
20170901|2017-05-18 02:00,18,2.529,2.529,2.511,2.5135,46
20170901|2017-05-18 02:30,18,2.5115,2.5145,2.5085,2.513,78
20170901|2017-05-18 03:00,18,2.516,2.522,2.515,2.522,44
20170901|2017-05-18 03:30,18,2.525,2.525,2.5195,2.52,5
20170901|2017-05-18 04:00,18,2.519,2.519,2.5175,2.5175,6
20170901|2017-05-18 04:30,18,2.5165,2.5165,2.505,2.5075,52
20170901|2017-05-18 05:00,18,2.505,2.5085,2.5025,2.5065,51
20170901|2017-05-18 05:30,18,2.5045,2.5055,2.501,2.5025,23
20170901|2017-05-18 06:00,18,2.5025,2.5065,2.5025,2.5065,17
20170901|2017-05-18 06:30,18,2.5095,2.5095,2.5055,2.5055,14
20170901|2017-05-18 07:00,18,2.504,2.505,2.497,2.501,176
20170901|2017-05-18 07:30,18,2.5015,2.507,2.5015,2.507,46
20170901|2017-05-18 08:00,18,2.5075,2.5245,2.507,2.5245,125
20170901|2017-05-18 08:30,18,2.524,2.529,2.5215,2.523,108
20170901|2017-05-18 09:00,18,2.524,2.546,2.524,2.5445,217
20170901|2017-05-18 09:30,18,2.5435,2.5495,2.54,2.5415,149
20170901|2017-05-18 10:00,18,2.5415,2.55,2.5415,2.544,170
20170901|2017-05-18 10:30,18,2.5445,2.546,2.54,2.5425,156
20170901|2017-05-18 11:00,18,2.543,2.5475,2.541,2.5475,95
20170901|2017-05-18 11:30,18,2.5475,2.5495,2.5415,2.544,101
20170901|2017-05-18 12:00,18,2.545,2.545,2.5405,2.5405,8
20170901|2017-05-18 12:30,18,2.542,2.542,2.541,2.542,36
20170901|2017-05-18 13:00,18,2.5455,2.5465,2.5445,2.5465,7
20170901|2017-05-18 13:30,18,2.547,2.547,2.5445,2.5445,2
20170901|2017-05-18 14:00,18,2.5445,2.5445,2.5435,2.5435,6
20170901|2017-05-18 14:30,18,2.5435,2.5435,2.5435,2.5435,6
20170901|2017-05-18 15:00,18,2.5435,2.544,2.5425,2.5425,7
20170901|2017-05-18 15:30,18,2.544,2.544,2.543,2.543,6
20170901|2017-05-18 17:00,19,2.5455,2.546,2.541,2.542,22
20170901|2017-05-18 17:30,19,2.5415,2.5415,2.5415,2.5415,1
20170901|2017-05-18 18:00,19,2.543,2.5435,2.542,2.5435,3
20170901|2017-05-18 18:30,19,2.544,2.544,2.544,2.544,1
20170901|2017-05-18 19:00,19,2.5455,2.5455,2.5455,2.5455,1
20170901|2017-05-18 20:00,19,2.5415,2.5475,2.54,2.5475,98
20170901|2017-05-18 20:30,19,2.546,2.547,2.5455,2.547,14
20170901|2017-05-18 21:30,19,2.547,2.552,2.547,2.5485,6
20170901|2017-05-18 22:00,19,2.544,2.5445,2.544,2.5445,2
20170901|2017-05-18 22:30,19,2.5465,2.5465,2.5465,2.5465,1
20170901|2017-05-19 00:00,19,2.548,2.548,2.5475,2.5475,3
20170901|2017-05-19 00:30,19,2.549,2.557,2.5485,2.5545,45
20170901|2017-05-19 01:00,19,2.549,2.55,2.5465,2.5465,17
20170901|2017-05-19 01:30,19,2.5455,2.5455,2.5455,2.5455,2
20170901|2017-05-19 02:00,19,2.5465,2.5555,2.5465,2.5555,15
20170901|2017-05-19 02:30,19,2.557,2.561,2.557,2.561,70
20170901|2017-05-19 03:00,19,2.5595,2.5635,2.557,2.5605,28
20170901|2017-05-19 03:30,19,2.558,2.561,2.558,2.561,5
20170901|2017-05-19 04:00,19,2.562,2.5635,2.562,2.5635,20
20170901|2017-05-19 04:30,19,2.5615,2.5615,2.5605,2.5605,3
20170901|2017-05-19 05:00,19,2.561,2.5615,2.559,2.56,48
20170901|2017-05-19 05:30,19,2.562,2.562,2.56,2.561,17
20170901|2017-05-19 06:00,19,2.561,2.561,2.559,2.56,8
20170901|2017-05-19 06:30,19,2.5615,2.562,2.559,2.562,53
20170901|2017-05-19 07:00,19,2.5625,2.5725,2.5625,2.57,538
20170901|2017-05-19 07:30,19,2.569,2.5775,2.5685,2.569,358
20170901|2017-05-19 08:00,19,2.57,2.5785,2.564,2.5775,432
20170901|2017-05-19 08:30,19,2.5785,2.586,2.575,2.583,455
20170901|2017-05-19 09:00,19,2.5855,2.594,2.58,2.584,331
20170901|2017-05-19 09:30,19,2.5845,2.5875,2.5815,2.586,127
20170901|2017-05-19 10:00,19,2.588,2.5935,2.586,2.5865,166
20170901|2017-05-19 10:30,19,2.5865,2.59,2.583,2.59,131
20170901|2017-05-19 11:00,19,2.59,2.5925,2.589,2.589,53
20170901|2017-05-19 11:30,19,2.589,2.5965,2.589,2.593,142
20170901|2017-05-19 12:00,19,2.5925,2.5925,2.5885,2.591,65
20170901|2017-05-19 12:30,19,2.591,2.5925,2.591,2.592,20
20170901|2017-05-19 13:00,19,2.592,2.5945,2.5915,2.5935,24
20170901|2017-05-19 13:30,19,2.5945,2.5965,2.5945,2.5965,25
20170901|2017-05-19 14:00,19,2.595,2.595,2.5925,2.5935,27
20170901|2017-05-19 14:30,19,2.593,2.5965,2.593,2.5965,17
20170901|2017-05-19 15:00,19,2.597,2.5975,2.596,2.597,27
20170901|2017-05-19 15:30,19,2.5965,2.6,2.5965,2.5965,40
20170901|2017-05-21 17:00,22,2.597,2.597,2.5935,2.5965,6
20170901|2017-05-21 18:30,22,2.5915,2.5915,2.59,2.59,2
20170901|2017-05-21 19:00,22,2.5875,2.588,2.587,2.588,9
20170901|2017-05-21 19:30,22,2.5885,2.5885,2.586,2.587,19
20170901|2017-05-21 20:00,22,2.5875,2.59,2.5835,2.59,45
20170901|2017-05-21 20:30,22,2.589,2.589,2.5865,2.5885,13
20170901|2017-05-21 21:00,22,2.5865,2.588,2.5865,2.588,2
20170901|2017-05-21 21:30,22,2.586,2.586,2.5795,2.5795,7
20170901|2017-05-21 22:00,22,2.5785,2.5815,2.578,2.5815,25
20170901|2017-05-21 22:30,22,2.583,2.584,2.5825,2.584,3
20170901|2017-05-21 23:00,22,2.583,2.5835,2.5825,2.5835,3
20170901|2017-05-21 23:30,22,2.585,2.585,2.583,2.583,15
20170901|2017-05-22 00:00,22,2.584,2.584,2.584,2.584,1
20170901|2017-05-22 00:30,22,2.5835,2.5835,2.5795,2.582,12
20170901|2017-05-22 01:00,22,2.584,2.587,2.584,2.5845,145
20170901|2017-05-22 01:30,22,2.583,2.5845,2.583,2.5845,3
20170901|2017-05-22 02:00,22,2.5815,2.586,2.5815,2.586,11
20170901|2017-05-22 02:30,22,2.5885,2.5885,2.5845,2.586,22
20170901|2017-05-22 03:00,22,2.589,2.5935,2.5875,2.5925,41
20170901|2017-05-22 03:30,22,2.592,2.592,2.59,2.5915,7
20170901|2017-05-22 04:00,22,2.592,2.595,2.592,2.5935,10
20170901|2017-05-22 04:30,22,2.5915,2.5925,2.5905,2.5905,23
20170901|2017-05-22 05:00,22,2.5905,2.593,2.5905,2.593,4
20170901|2017-05-22 05:30,22,2.594,2.597,2.594,2.597,4
20170901|2017-05-22 06:00,22,2.597,2.5985,2.596,2.596,10
20170901|2017-05-22 06:30,22,2.5955,2.5975,2.5945,2.596,41
20170901|2017-05-22 07:00,22,2.599,2.6025,2.596,2.596,94
20170901|2017-05-22 07:30,22,2.596,2.5985,2.596,2.5965,20
20170901|2017-05-22 08:00,22,2.5965,2.5965,2.59,2.593,248
20170901|2017-05-22 08:30,22,2.593,2.6015,2.593,2.5965,225
20170901|2017-05-22 09:00,22,2.5955,2.6015,2.5935,2.599,85
20170901|2017-05-22 09:30,22,2.601,2.606,2.601,2.606,129
20170901|2017-05-22 10:00,22,2.6045,2.6045,2.597,2.6015,106
20170901|2017-05-22 10:30,22,2.6005,2.601,2.598,2.6,60
20170901|2017-05-22 11:00,22,2.601,2.6015,2.6,2.6005,43
20170901|2017-05-22 11:30,22,2.6015,2.6075,2.601,2.607,285
20170901|2017-05-22 12:00,22,2.607,2.6085,2.607,2.6085,27
20170901|2017-05-22 12:30,22,2.6085,2.6085,2.607,2.608,187
20170901|2017-05-22 13:00,22,2.608,2.609,2.608,2.6085,55
20170901|2017-05-22 13:30,22,2.609,2.612,2.609,2.612,50
20170901|2017-05-22 14:00,22,2.6115,2.6115,2.6105,2.6105,13
20170901|2017-05-22 14:30,22,2.612,2.6135,2.612,2.6135,11
20170901|2017-05-22 15:00,22,2.613,2.614,2.6125,2.614,11
20170901|2017-05-22 15:30,22,2.6145,2.615,2.6145,2.6145,9
20170901|2017-05-22 17:00,23,2.613,2.613,2.6105,2.6105,2
20170901|2017-05-22 17:30,23,2.61,2.6105,2.61,2.6105,17
20170901|2017-05-22 18:00,23,2.606,2.6065,2.606,2.6065,5
20170901|2017-05-22 18:30,23,2.6065,2.6065,2.6065,2.6065,3
20170901|2017-05-22 19:00,23,2.606,2.606,2.6045,2.605,38
20170901|2017-05-22 19:30,23,2.6055,2.6055,2.6055,2.6055,4
20170901|2017-05-22 20:00,23,2.603,2.6055,2.5985,2.6045,139
20170901|2017-05-22 20:30,23,2.6025,2.605,2.595,2.595,238
20170901|2017-05-22 21:00,23,2.597,2.5975,2.597,2.5975,7
20170901|2017-05-22 21:30,23,2.5965,2.5965,2.595,2.595,2
20170901|2017-05-22 22:00,23,2.598,2.598,2.5975,2.5975,6
20170901|2017-05-22 23:00,23,2.5965,2.5965,2.5965,2.5965,1
20170901|2017-05-22 23:30,23,2.5975,2.5975,2.5975,2.5975,1
20170901|2017-05-23 00:00,23,2.598,2.598,2.5935,2.5935,15
20170901|2017-05-23 00:30,23,2.592,2.592,2.588,2.5895,29
20170901|2017-05-23 01:00,23,2.5905,2.594,2.5905,2.5905,62
20170901|2017-05-23 01:30,23,2.59,2.5915,2.585,2.586,32
20170901|2017-05-23 02:00,23,2.589,2.591,2.586,2.5905,27
20170901|2017-05-23 02:30,23,2.594,2.594,2.589,2.5895,7
20170901|2017-05-23 03:00,23,2.5915,2.5925,2.589,2.5925,9
20170901|2017-05-23 03:30,23,2.5935,2.5945,2.5935,2.594,23
20170901|2017-05-23 04:00,23,2.5945,2.5955,2.5945,2.595,6
20170901|2017-05-23 04:30,23,2.5945,2.595,2.5895,2.5895,8
20170901|2017-05-23 05:00,23,2.5915,2.5915,2.588,2.589,17
20170901|2017-05-23 05:30,23,2.5915,2.5935,2.5915,2.5925,11
20170901|2017-05-23 06:00,23,2.593,2.5945,2.593,2.594,7
20170901|2017-05-23 06:30,23,2.595,2.596,2.592,2.5955,58
20170901|2017-05-23 07:00,23,2.5945,2.5985,2.593,2.597,94
20170901|2017-05-23 07:30,23,2.5965,2.597,2.595,2.5965,38
20170901|2017-05-23 08:00,23,2.5955,2.599,2.592,2.596,348
20170901|2017-05-23 08:30,23,2.5965,2.6005,2.5965,2.6,123
20170901|2017-05-23 09:00,23,2.6005,2.603,2.5985,2.6015,62
20170901|2017-05-23 09:30,23,2.6,2.604,2.5985,2.601,88
20170901|2017-05-23 10:00,23,2.601,2.6045,2.599,2.603,205
20170901|2017-05-23 10:30,23,2.6035,2.605,2.602,2.605,117
20170901|2017-05-23 11:00,23,2.6055,2.607,2.6045,2.6055,38
20170901|2017-05-23 11:30,23,2.606,2.608,2.6055,2.607,47
20170901|2017-05-23 12:00,23,2.607,2.609,2.6065,2.609,53
20170901|2017-05-23 12:30,23,2.6085,2.6095,2.6085,2.609,55
20170901|2017-05-23 13:00,23,2.609,2.6105,2.6085,2.6105,14
20170901|2017-05-23 13:30,23,2.6105,2.6105,2.6095,2.6105,18
20170901|2017-05-23 14:00,23,2.6105,2.6105,2.6085,2.6085,22
20170901|2017-05-23 14:30,23,2.6085,2.6085,2.607,2.6085,9
20170901|2017-05-23 15:00,23,2.609,2.609,2.608,2.6085,26
20170901|2017-05-23 15:30,23,2.61,2.611,2.6095,2.61,10
20170901|2017-05-23 17:00,24,2.611,2.611,2.605,2.605,12
20170901|2017-05-23 17:30,24,2.603,2.603,2.603,2.603,2
20170901|2017-05-23 18:00,24,2.602,2.602,2.601,2.601,2
20170901|2017-05-23 18:30,24,2.602,2.6035,2.602,2.603,10
20170901|2017-05-23 19:00,24,2.6035,2.6035,2.602,2.6025,20
20170901|2017-05-23 19:30,24,2.6015,2.6015,2.6,2.6,3
20170901|2017-05-23 20:00,24,2.5995,2.6025,2.596,2.596,57
20170901|2017-05-23 20:30,24,2.5945,2.595,2.5925,2.595,9
20170901|2017-05-23 21:00,24,2.5925,2.5925,2.584,2.5865,25
20170901|2017-05-23 21:30,24,2.587,2.591,2.587,2.591,8
20170901|2017-05-23 22:00,24,2.587,2.587,2.584,2.586,21
20170901|2017-05-23 22:30,24,2.585,2.585,2.585,2.585,10
20170901|2017-05-23 23:00,24,2.583,2.583,2.5805,2.582,11
20170901|2017-05-23 23:30,24,2.5815,2.5815,2.5815,2.5815,1
20170901|2017-05-24 00:00,24,2.581,2.581,2.579,2.58,14
20170901|2017-05-24 00:30,24,2.5785,2.581,2.5685,2.581,61
20170901|2017-05-24 01:00,24,2.579,2.584,2.579,2.582,20
20170901|2017-05-24 01:30,24,2.5855,2.587,2.5815,2.5815,15
20170901|2017-05-24 02:00,24,2.5805,2.604,2.5725,2.586,142
20170901|2017-05-24 02:30,24,2.5745,2.59,2.569,2.59,34
20170901|2017-05-24 03:00,24,2.59,2.59,2.586,2.586,14
20170901|2017-05-24 03:30,24,2.585,2.586,2.585,2.586,4
20170901|2017-05-24 04:00,24,2.5875,2.589,2.5875,2.589,2
20170901|2017-05-24 04:30,24,2.589,2.5895,2.589,2.589,5
20170901|2017-05-24 05:00,24,2.5885,2.5895,2.5875,2.5895,4
20170901|2017-05-24 05:30,24,2.588,2.5885,2.588,2.5885,8
20170901|2017-05-24 06:00,24,2.589,2.5895,2.5875,2.5895,40
20170901|2017-05-24 06:30,24,2.591,2.591,2.5835,2.585,29
20170901|2017-05-24 07:00,24,2.5855,2.5925,2.5855,2.5925,64
20170901|2017-05-24 07:30,24,2.593,2.5965,2.5925,2.594,63
20170901|2017-05-24 08:00,24,2.595,2.597,2.587,2.591,95
20170901|2017-05-24 08:30,24,2.5915,2.6,2.5915,2.598,81
20170901|2017-05-24 09:00,24,2.597,2.5985,2.596,2.596,125
20170901|2017-05-24 09:30,24,2.5975,2.598,2.587,2.587,123
20170901|2017-05-24 10:00,24,2.5855,2.587,2.584,2.587,58
20170901|2017-05-24 10:30,24,2.5875,2.589,2.5865,2.5885,51
20170901|2017-05-24 11:00,24,2.59,2.593,2.59,2.5925,39
20170901|2017-05-24 11:30,24,2.5925,2.5965,2.5915,2.595,74
20170901|2017-05-24 12:00,24,2.595,2.597,2.5945,2.597,21
20170901|2017-05-24 12:30,24,2.597,2.6,2.597,2.6,17
20170901|2017-05-24 13:00,24,2.599,2.6035,2.5975,2.6015,66
20170901|2017-05-24 13:30,24,2.601,2.601,2.601,2.601,1
20170901|2017-05-24 14:00,24,2.6005,2.6005,2.6,2.6,9
20170901|2017-05-24 14:30,24,2.6,2.603,2.6,2.603,31
20170901|2017-05-24 15:00,24,2.6025,2.6025,2.6005,2.6005,9
20170901|2017-05-24 15:30,24,2.602,2.6025,2.602,2.602,10
20170901|2017-05-24 17:00,25,2.6025,2.6025,2.5945,2.5965,20
20170901|2017-05-24 17:30,25,2.5935,2.5945,2.591,2.594,10
20170901|2017-05-24 18:00,25,2.5935,2.5935,2.5905,2.592,14
20170901|2017-05-24 18:30,25,2.5895,2.5895,2.589,2.589,3
20170901|2017-05-24 19:00,25,2.5895,2.5905,2.589,2.5895,20
20170901|2017-05-24 20:00,25,2.5925,2.595,2.5925,2.595,13
20170901|2017-05-24 20:30,25,2.5955,2.5955,2.593,2.593,4
20170901|2017-05-24 21:00,25,2.5935,2.5955,2.5935,2.5955,4
20170901|2017-05-24 21:30,25,2.595,2.595,2.595,2.595,6
20170901|2017-05-24 22:00,25,2.5945,2.596,2.5945,2.596,9
20170901|2017-05-24 23:00,25,2.595,2.5955,2.595,2.5955,4
20170901|2017-05-24 23:30,25,2.5955,2.5955,2.595,2.595,2
20170901|2017-05-25 00:30,25,2.597,2.6055,2.597,2.604,19
20170901|2017-05-25 01:00,25,2.6035,2.6035,2.599,2.6015,10
20170901|2017-05-25 01:30,25,2.603,2.603,2.5975,2.598,17
20170901|2017-05-25 02:30,25,2.596,2.596,2.593,2.593,6
20170901|2017-05-25 03:00,25,2.5955,2.5965,2.591,2.592,10
20170901|2017-05-25 03:30,25,2.5905,2.5925,2.586,2.586,56
20170901|2017-05-25 04:30,25,2.589,2.589,2.589,2.589,1
20170901|2017-05-25 05:30,25,2.59,2.59,2.59,2.59,1
20170901|2017-05-25 06:00,25,2.592,2.5925,2.5915,2.592,7
20170901|2017-05-25 06:30,25,2.5915,2.592,2.5905,2.592,7
20170901|2017-05-25 07:00,25,2.594,2.598,2.594,2.598,28
20170901|2017-05-25 07:30,25,2.598,2.598,2.5945,2.5945,10
20170901|2017-05-25 08:00,25,2.5945,2.621,2.5945,2.621,426
20170901|2017-05-25 08:30,25,2.6205,2.631,2.6205,2.623,544
20170901|2017-05-25 09:00,25,2.621,2.621,2.61,2.617,129
20170901|2017-05-25 09:30,25,2.6165,2.621,2.615,2.6175,121
20170901|2017-05-25 10:00,25,2.6165,2.6205,2.6135,2.6175,121
20170901|2017-05-25 10:30,25,2.618,2.618,2.6035,2.61,137
20170901|2017-05-25 11:00,25,2.6095,2.6125,2.608,2.608,289
20170901|2017-05-25 11:30,25,2.6085,2.6115,2.608,2.61,953
20170901|2017-05-25 12:00,25,2.6085,2.611,2.6075,2.6105,55
20170901|2017-05-25 12:30,25,2.609,2.6115,2.609,2.6115,13
20170901|2017-05-25 13:00,25,2.611,2.611,2.609,2.609,22
20170901|2017-05-25 13:30,25,2.609,2.609,2.6065,2.6065,13
20170901|2017-05-25 14:00,25,2.607,2.6095,2.606,2.608,21
20170901|2017-05-25 14:30,25,2.608,2.608,2.6075,2.6075,5
20170901|2017-05-25 15:00,25,2.608,2.6095,2.6075,2.6075,16
20170901|2017-05-25 15:30,25,2.6075,2.608,2.605,2.605,33
20170901|2017-05-25 17:00,26,2.6075,2.6075,2.6045,2.6045,19
20170901|2017-05-25 17:30,26,2.606,2.606,2.606,2.606,1
20170901|2017-05-25 18:00,26,2.6065,2.6065,2.605,2.605,8
20170901|2017-05-25 18:30,26,2.605,2.6085,2.605,2.6085,6
20170901|2017-05-25 19:00,26,2.606,2.606,2.6025,2.6025,9
20170901|2017-05-25 19:30,26,2.601,2.6015,2.6,2.6005,7
20170901|2017-05-25 20:00,26,2.6025,2.6065,2.602,2.605,8
20170901|2017-05-25 20:30,26,2.6065,2.607,2.606,2.607,15
20170901|2017-05-25 21:00,26,2.6045,2.6045,2.6,2.6,7
20170901|2017-05-25 21:30,26,2.602,2.602,2.602,2.602,1
20170901|2017-05-25 22:00,26,2.602,2.6055,2.602,2.6055,6
20170901|2017-05-25 22:30,26,2.605,2.605,2.605,2.605,2
20170901|2017-05-25 23:00,26,2.607,2.607,2.605,2.605,13
20170901|2017-05-26 00:00,26,2.607,2.6075,2.607,2.607,4
20170901|2017-05-26 00:30,26,2.6065,2.6075,2.6045,2.605,35
20170901|2017-05-26 01:00,26,2.609,2.6095,2.609,2.609,8
20170901|2017-05-26 01:30,26,2.609,2.612,2.609,2.612,3
20170901|2017-05-26 02:00,26,2.6125,2.6165,2.6125,2.616,24
20170901|2017-05-26 02:30,26,2.613,2.614,2.612,2.612,14
20170901|2017-05-26 03:00,26,2.6115,2.6125,2.6085,2.6085,6
20170901|2017-05-26 03:30,26,2.607,2.607,2.6,2.602,23
20170901|2017-05-26 04:00,26,2.602,2.604,2.602,2.604,3
20170901|2017-05-26 05:30,26,2.6025,2.6025,2.594,2.5965,11
20170901|2017-05-26 06:00,26,2.5965,2.5965,2.591,2.595,33
20170901|2017-05-26 06:30,26,2.598,2.598,2.576,2.578,106
20170901|2017-05-26 07:00,26,2.5775,2.581,2.5665,2.5775,321
20170901|2017-05-26 07:30,26,2.575,2.582,2.573,2.574,85
20170901|2017-05-26 08:00,26,2.5735,2.58,2.5725,2.577,84
20170901|2017-05-26 08:30,26,2.5775,2.5875,2.575,2.584,169
20170901|2017-05-26 09:00,26,2.5845,2.5905,2.5835,2.5895,131
20170901|2017-05-26 09:30,26,2.588,2.588,2.579,2.5845,102
20170901|2017-05-26 10:00,26,2.5835,2.587,2.583,2.5845,59
20170901|2017-05-26 10:30,26,2.585,2.585,2.5795,2.581,57
20170901|2017-05-26 11:00,26,2.581,2.586,2.581,2.5825,121
20170901|2017-05-26 11:30,26,2.582,2.582,2.576,2.5815,154
20170901|2017-05-26 12:00,26,2.581,2.5815,2.58,2.5815,52
20170901|2017-05-26 12:30,26,2.581,2.583,2.581,2.583,8
20170901|2017-05-26 13:00,26,2.583,2.583,2.582,2.582,4
20170901|2017-05-26 13:30,26,2.5815,2.5815,2.581,2.581,8
20170901|2017-05-26 14:00,26,2.5815,2.5815,2.5815,2.5815,2
20170901|2017-05-26 14:30,26,2.58,2.58,2.5795,2.5795,3
20170901|2017-05-26 15:00,26,2.58,2.58,2.5785,2.5785,15
20170901|2017-05-26 15:30,26,2.5785,2.5825,2.5785,2.5825,9
20170901|2017-05-28 17:00,30,2.579,2.582,2.577,2.582,5
20170901|2017-05-28 17:30,30,2.5855,2.5855,2.5855,2.5855,1
20170901|2017-05-28 19:00,30,2.5845,2.5845,2.5845,2.5845,2
20170901|2017-05-28 20:30,30,2.5825,2.5825,2.5825,2.5825,2
20170901|2017-05-28 22:30,30,2.582,2.582,2.5715,2.5715,39
20170901|2017-05-28 23:00,30,2.572,2.5725,2.5715,2.5725,21
20170901|2017-05-28 23:30,30,2.572,2.572,2.5705,2.571,10
20170901|2017-05-29 00:00,30,2.571,2.571,2.57,2.57,9
20170901|2017-05-29 01:00,30,2.572,2.5725,2.572,2.5725,8
20170901|2017-05-29 02:00,30,2.5725,2.5725,2.569,2.569,14
20170901|2017-05-29 03:00,30,2.5715,2.5735,2.5715,2.5735,3
20170901|2017-05-29 04:00,30,2.575,2.575,2.575,2.575,1
20170901|2017-05-29 04:30,30,2.5785,2.58,2.5785,2.58,2
20170901|2017-05-29 05:00,30,2.5785,2.5785,2.5785,2.5785,4
20170901|2017-05-29 06:30,30,2.5785,2.5825,2.5785,2.5825,4
20170901|2017-05-29 07:00,30,2.583,2.5835,2.579,2.581,12
20170901|2017-05-29 08:30,30,2.576,2.576,2.575,2.575,5
20170901|2017-05-29 09:00,30,2.576,2.576,2.5755,2.5755,3
20170901|2017-05-29 09:30,30,2.575,2.5765,2.5745,2.576,8
20170901|2017-05-29 10:00,30,2.5795,2.5795,2.5795,2.5795,4
20170901|2017-05-29 10:30,30,2.5815,2.6075,2.5815,2.597,65
20170901|2017-05-29 11:00,30,2.5875,2.5875,2.58,2.582,13
20170901|2017-05-29 17:00,30,2.5785,2.5785,2.5785,2.5785,1
20170901|2017-05-29 18:00,30,2.58,2.58,2.578,2.578,2
20170901|2017-05-29 18:30,30,2.579,2.579,2.579,2.579,1
20170901|2017-05-29 19:00,30,2.576,2.576,2.576,2.576,3
20170901|2017-05-29 20:00,30,2.572,2.572,2.5695,2.5695,17
20170901|2017-05-29 20:30,30,2.5715,2.5715,2.5715,2.5715,2
20170901|2017-05-29 21:00,30,2.571,2.571,2.5695,2.5695,2
20170901|2017-05-29 21:30,30,2.572,2.572,2.572,2.572,1
20170901|2017-05-29 22:00,30,2.5705,2.5705,2.5705,2.5705,1
20170901|2017-05-29 22:30,30,2.5705,2.5705,2.5705,2.5705,1
20170901|2017-05-29 23:00,30,2.5705,2.5705,2.57,2.57,5
20170901|2017-05-29 23:30,30,2.571,2.571,2.5705,2.5705,8
20170901|2017-05-30 00:00,30,2.57,2.571,2.57,2.571,3
20170901|2017-05-30 01:00,30,2.571,2.572,2.57,2.572,3
20170901|2017-05-30 01:30,30,2.5675,2.5675,2.5575,2.5575,43
20170901|2017-05-30 02:00,30,2.557,2.5575,2.555,2.556,15
20170901|2017-05-30 02:30,30,2.5555,2.557,2.554,2.554,13
20170901|2017-05-30 03:00,30,2.555,2.5575,2.555,2.556,26
20170901|2017-05-30 03:30,30,2.5565,2.56,2.5565,2.559,37
20170901|2017-05-30 04:00,30,2.559,2.564,2.559,2.564,11
20170901|2017-05-30 04:30,30,2.564,2.5655,2.563,2.5655,8
20170901|2017-05-30 05:00,30,2.565,2.568,2.5635,2.5655,76
20170901|2017-05-30 05:30,30,2.567,2.568,2.564,2.564,12
20170901|2017-05-30 06:00,30,2.566,2.566,2.5645,2.5645,20
20170901|2017-05-30 06:30,30,2.5635,2.573,2.5615,2.567,58
20170901|2017-05-30 07:00,30,2.5645,2.5645,2.5595,2.5635,71
20170901|2017-05-30 07:30,30,2.563,2.5715,2.563,2.5715,35
20170901|2017-05-30 08:00,30,2.57,2.5755,2.569,2.5725,136
20170901|2017-05-30 08:30,30,2.573,2.576,2.571,2.573,347
20170901|2017-05-30 09:00,30,2.5725,2.577,2.567,2.576,259
20170901|2017-05-30 09:30,30,2.576,2.5825,2.576,2.5785,130
20170901|2017-05-30 10:00,30,2.5775,2.5785,2.57,2.575,107
20170901|2017-05-30 10:30,30,2.5755,2.5775,2.575,2.5775,36
20170901|2017-05-30 11:00,30,2.577,2.582,2.577,2.582,108
20170901|2017-05-30 11:30,30,2.5825,2.584,2.577,2.5785,270
20170901|2017-05-30 12:00,30,2.578,2.5795,2.5775,2.5795,62
20170901|2017-05-30 12:30,30,2.579,2.582,2.579,2.5795,37
20170901|2017-05-30 13:00,30,2.58,2.5815,2.58,2.5805,7
20170901|2017-05-30 13:30,30,2.581,2.581,2.58,2.581,9
20170901|2017-05-30 14:00,30,2.581,2.5815,2.5805,2.581,10
20170901|2017-05-30 14:30,30,2.58,2.5815,2.58,2.5815,6
20170901|2017-05-30 15:00,30,2.5815,2.582,2.5815,2.582,6
20170901|2017-05-30 15:30,30,2.584,2.584,2.583,2.583,17
20170901|2017-05-30 17:00,31,2.584,2.584,2.581,2.581,13
20170901|2017-05-30 18:30,31,2.5785,2.579,2.5785,2.579,3
20170901|2017-05-30 19:00,31,2.5795,2.5815,2.5795,2.5805,6
20170901|2017-05-30 19:30,31,2.581,2.582,2.577,2.5815,28
20170901|2017-05-30 20:00,31,2.5835,2.5965,2.5835,2.591,407
20170901|2017-05-30 20:30,31,2.5905,2.593,2.5865,2.587,81
20170901|2017-05-30 21:00,31,2.5855,2.5855,2.58,2.58,104
20170901|2017-05-30 21:30,31,2.5805,2.5835,2.5775,2.5835,210
20170901|2017-05-30 22:00,31,2.5835,2.5885,2.5835,2.5885,97
20170901|2017-05-30 22:30,31,2.589,2.589,2.586,2.586,9
20170901|2017-05-30 23:30,31,2.585,2.585,2.585,2.585,1
20170901|2017-05-31 00:00,31,2.585,2.5865,2.5845,2.5865,44
20170901|2017-05-31 00:30,31,2.5865,2.5915,2.582,2.5825,334
20170901|2017-05-31 01:00,31,2.582,2.587,2.579,2.579,39
20170901|2017-05-31 01:30,31,2.578,2.5785,2.573,2.5735,100
20170901|2017-05-31 02:00,31,2.5725,2.5775,2.57,2.5735,117
20170901|2017-05-31 02:30,31,2.5745,2.579,2.5725,2.573,77
20170901|2017-05-31 03:00,31,2.574,2.577,2.574,2.577,3
20170901|2017-05-31 03:30,31,2.5775,2.5775,2.5735,2.5735,7
20170901|2017-05-31 04:00,31,2.572,2.572,2.569,2.571,17
20170901|2017-05-31 04:30,31,2.5695,2.575,2.568,2.575,25
20170901|2017-05-31 05:00,31,2.574,2.575,2.573,2.575,7
20170901|2017-05-31 05:30,31,2.5745,2.575,2.5725,2.574,45
20170901|2017-05-31 06:00,31,2.574,2.575,2.573,2.573,18
20170901|2017-05-31 06:30,31,2.572,2.5785,2.572,2.5785,28
20170901|2017-05-31 07:00,31,2.5785,2.5785,2.573,2.5775,68
20170901|2017-05-31 07:30,31,2.5765,2.5835,2.574,2.583,541
20170901|2017-05-31 08:00,31,2.583,2.5875,2.578,2.578,421
20170901|2017-05-31 08:30,31,2.577,2.5805,2.5725,2.575,172
20170901|2017-05-31 09:00,31,2.5755,2.58,2.5715,2.5785,250
20170901|2017-05-31 09:30,31,2.5775,2.591,2.577,2.589,201
20170901|2017-05-31 10:00,31,2.5895,2.5895,2.5835,2.5845,717
20170901|2017-05-31 10:30,31,2.5845,2.594,2.5825,2.5935,251
20170901|2017-05-31 11:00,31,2.594,2.601,2.593,2.5965,808
20170901|2017-05-31 11:30,31,2.597,2.5985,2.592,2.594,560
20170901|2017-05-31 12:00,31,2.5945,2.5965,2.5925,2.595,121
20170901|2017-05-31 12:30,31,2.5955,2.596,2.5945,2.596,20
20170901|2017-05-31 13:00,31,2.596,2.596,2.595,2.5955,18
20170901|2017-05-31 13:30,31,2.596,2.597,2.5955,2.596,27
20170901|2017-05-31 14:00,31,2.596,2.597,2.5955,2.5955,13
20170901|2017-05-31 14:30,31,2.5965,2.597,2.596,2.5965,22
20170901|2017-05-31 15:00,31,2.5975,2.598,2.5965,2.5975,15
20170901|2017-05-31 15:30,31,2.597,2.5985,2.597,2.5985,13
20170901|2017-05-31 17:00,1,2.5995,2.5995,2.592,2.592,8
20170901|2017-05-31 17:30,1,2.593,2.594,2.593,2.594,10
20170901|2017-05-31 18:00,1,2.5935,2.5935,2.593,2.593,3
20170901|2017-05-31 19:00,1,2.595,2.595,2.595,2.595,1
20170901|2017-05-31 19:30,1,2.595,2.595,2.595,2.595,3
20170901|2017-05-31 20:00,1,2.59,2.593,2.5865,2.5925,110
20170901|2017-05-31 20:30,1,2.594,2.597,2.5905,2.5905,380
20170901|2017-05-31 21:00,1,2.588,2.5915,2.5805,2.588,177
20170901|2017-05-31 21:30,1,2.588,2.589,2.586,2.588,29
20170901|2017-05-31 22:00,1,2.587,2.5885,2.587,2.5885,13
20170901|2017-05-31 23:00,1,2.5875,2.588,2.5875,2.588,2
20170901|2017-05-31 23:30,1,2.5885,2.5885,2.5875,2.5875,2
20170901|2017-06-01 00:00,1,2.587,2.5875,2.5865,2.5865,4
20170901|2017-06-01 00:30,1,2.5855,2.591,2.5845,2.591,13
20170901|2017-06-01 01:00,1,2.591,2.5915,2.5885,2.5885,13
20170901|2017-06-01 01:30,1,2.588,2.588,2.587,2.587,2
20170901|2017-06-01 02:00,1,2.5865,2.595,2.5865,2.5945,19
20170901|2017-06-01 02:30,1,2.5955,2.5955,2.586,2.5875,122
20170901|2017-06-01 03:00,1,2.5895,2.5915,2.5875,2.5915,11
20170901|2017-06-01 03:30,1,2.589,2.5895,2.587,2.588,63
20170901|2017-06-01 04:00,1,2.5885,2.5895,2.5835,2.5835,51
20170901|2017-06-01 04:30,1,2.5835,2.5835,2.5775,2.5795,54
20170901|2017-06-01 05:00,1,2.5775,2.58,2.5745,2.5785,19
20170901|2017-06-01 05:30,1,2.58,2.582,2.58,2.582,8
20170901|2017-06-01 06:00,1,2.581,2.5825,2.578,2.582,120
20170901|2017-06-01 06:30,1,2.5845,2.586,2.5785,2.581,237
20170901|2017-06-01 07:00,1,2.581,2.589,2.58,2.587,192
20170901|2017-06-01 07:30,1,2.5865,2.5935,2.5855,2.5925,253
20170901|2017-06-01 08:00,1,2.5925,2.597,2.588,2.5965,333
20170901|2017-06-01 08:30,1,2.597,2.6035,2.593,2.5955,523
20170901|2017-06-01 09:00,1,2.5975,2.6025,2.592,2.6015,142
20170901|2017-06-01 09:30,1,2.6025,2.607,2.5975,2.5995,188
20170901|2017-06-01 10:00,1,2.601,2.6045,2.5965,2.603,217
20170901|2017-06-01 10:30,1,2.6035,2.605,2.599,2.6015,271
20170901|2017-06-01 11:00,1,2.6015,2.6035,2.601,2.6025,170
20170901|2017-06-01 11:30,1,2.6025,2.6025,2.5965,2.599,130
20170901|2017-06-01 12:00,1,2.599,2.6,2.598,2.598,58
20170901|2017-06-01 12:30,1,2.598,2.598,2.5975,2.598,60
20170901|2017-06-01 13:00,1,2.5975,2.5975,2.597,2.5975,7
20170901|2017-06-01 13:30,1,2.596,2.598,2.5945,2.598,19
20170901|2017-06-01 14:00,1,2.5965,2.597,2.596,2.5965,12
20170901|2017-06-01 14:30,1,2.596,2.598,2.5955,2.598,18
20170901|2017-06-01 15:00,1,2.5985,2.5985,2.597,2.5975,7
20170901|2017-06-01 15:30,1,2.5965,2.5975,2.5955,2.5955,10
20170901|2017-06-01 17:00,2,2.593,2.593,2.5905,2.591,45
20170901|2017-06-01 17:30,2,2.5925,2.593,2.592,2.593,14
20170901|2017-06-01 18:00,2,2.591,2.591,2.5885,2.5885,12
20170901|2017-06-01 18:30,2,2.59,2.591,2.5895,2.591,6
20170901|2017-06-01 19:00,2,2.5895,2.5895,2.585,2.5865,24
20170901|2017-06-01 19:30,2,2.586,2.587,2.586,2.587,3
20170901|2017-06-01 20:00,2,2.589,2.589,2.582,2.5825,77
20170901|2017-06-01 20:30,2,2.5835,2.588,2.5825,2.5865,5
20170901|2017-06-01 21:00,2,2.586,2.5865,2.5845,2.5865,7
20170901|2017-06-01 21:30,2,2.5835,2.5835,2.579,2.579,43
20170901|2017-06-01 22:00,2,2.5805,2.586,2.5805,2.586,7
20170901|2017-06-01 23:30,2,2.588,2.588,2.5875,2.5875,5
20170901|2017-06-02 00:00,2,2.587,2.587,2.5865,2.5865,15
20170901|2017-06-02 00:30,2,2.585,2.586,2.5845,2.586,8
20170901|2017-06-02 01:00,2,2.5835,2.584,2.582,2.584,12
20170901|2017-06-02 01:30,2,2.5835,2.5835,2.581,2.5835,24
20170901|2017-06-02 02:00,2,2.5825,2.5825,2.565,2.567,1108
20170901|2017-06-02 02:30,2,2.567,2.571,2.5625,2.563,344
20170901|2017-06-02 03:00,2,2.563,2.5645,2.551,2.557,552
20170901|2017-06-02 03:30,2,2.5575,2.562,2.5555,2.556,81
20170901|2017-06-02 04:00,2,2.5555,2.5575,2.5535,2.5575,49
20170901|2017-06-02 04:30,2,2.5575,2.5585,2.556,2.5575,57
20170901|2017-06-02 05:00,2,2.5575,2.5575,2.554,2.5545,64
20170901|2017-06-02 05:30,2,2.5545,2.557,2.553,2.554,69
20170901|2017-06-02 06:00,2,2.553,2.555,2.5405,2.5455,241
20170901|2017-06-02 06:30,2,2.543,2.548,2.538,2.5445,105
20170901|2017-06-02 07:00,2,2.5445,2.547,2.5395,2.5425,235
20170901|2017-06-02 07:30,2,2.542,2.5515,2.5415,2.549,126
20170901|2017-06-02 08:00,2,2.549,2.568,2.549,2.5655,919
20170901|2017-06-02 08:30,2,2.566,2.5755,2.5635,2.574,465
20170901|2017-06-02 09:00,2,2.574,2.5865,2.572,2.5835,928
20170901|2017-06-02 09:30,2,2.584,2.586,2.579,2.584,247
20170901|2017-06-02 10:00,2,2.585,2.593,2.5835,2.5925,343
20170901|2017-06-02 10:30,2,2.593,2.593,2.582,2.586,431
20170901|2017-06-02 11:00,2,2.586,2.589,2.584,2.589,118
20170901|2017-06-02 11:30,2,2.5895,2.5905,2.586,2.5865,173
20170901|2017-06-02 12:00,2,2.5875,2.59,2.5865,2.5895,58
20170901|2017-06-02 12:30,2,2.591,2.593,2.591,2.591,43
20170901|2017-06-02 13:00,2,2.5905,2.5905,2.586,2.5875,37
20170901|2017-06-02 13:30,2,2.587,2.588,2.5865,2.588,4
20170901|2017-06-02 14:00,2,2.5875,2.5875,2.5865,2.587,4
20170901|2017-06-02 14:30,2,2.587,2.5875,2.5865,2.587,13
20170901|2017-06-02 15:00,2,2.5865,2.587,2.5865,2.587,3
20170901|2017-06-02 15:30,2,2.588,2.589,2.585,2.587,24
20170901|2017-06-04 19:00,5,2.579,2.58,2.579,2.5795,5
20170901|2017-06-04 19:30,5,2.579,2.581,2.579,2.581,13
20170901|2017-06-04 20:00,5,2.58,2.5845,2.578,2.578,235
20170901|2017-06-04 20:30,5,2.579,2.579,2.578,2.579,17
20170901|2017-06-04 21:00,5,2.5795,2.5825,2.577,2.5775,177
20170901|2017-06-04 21:30,5,2.578,2.578,2.576,2.578,46
20170901|2017-06-04 22:00,5,2.579,2.5805,2.579,2.5805,2
20170901|2017-06-04 23:30,5,2.5765,2.5765,2.5745,2.5745,19
20170901|2017-06-05 00:00,5,2.573,2.575,2.573,2.5745,7
20170901|2017-06-05 00:30,5,2.5745,2.5815,2.5745,2.58,49
20170901|2017-06-05 01:00,5,2.578,2.579,2.578,2.578,15
20170901|2017-06-05 01:30,5,2.579,2.582,2.576,2.576,17
20170901|2017-06-05 02:00,5,2.577,2.577,2.554,2.554,123
20170901|2017-06-05 02:30,5,2.5555,2.5595,2.5555,2.557,23
20170901|2017-06-05 03:00,5,2.558,2.5635,2.558,2.563,33
20170901|2017-06-05 03:30,5,2.5645,2.5645,2.563,2.564,8
20170901|2017-06-05 04:00,5,2.563,2.563,2.5625,2.5625,4
20170901|2017-06-05 04:30,5,2.5625,2.564,2.56,2.564,19
20170901|2017-06-05 05:30,5,2.5605,2.5605,2.5575,2.5585,55
20170901|2017-06-05 06:00,5,2.559,2.5605,2.558,2.5595,7
20170901|2017-06-05 06:30,5,2.558,2.5595,2.5575,2.5585,17
20170901|2017-06-05 07:00,5,2.56,2.571,2.5595,2.5695,79
20170901|2017-06-05 07:30,5,2.5695,2.5695,2.567,2.5675,37
20170901|2017-06-05 08:00,5,2.569,2.576,2.5685,2.5745,408
20170901|2017-06-05 08:30,5,2.5745,2.5765,2.5605,2.5635,308
20170901|2017-06-05 09:00,5,2.5645,2.5755,2.5645,2.5755,115
20170901|2017-06-05 09:30,5,2.5745,2.58,2.573,2.576,181
20170901|2017-06-05 10:00,5,2.5755,2.5755,2.57,2.571,53
20170901|2017-06-05 10:30,5,2.571,2.571,2.5655,2.567,346
20170901|2017-06-05 11:00,5,2.567,2.5705,2.5665,2.5705,103
20170901|2017-06-05 11:30,5,2.57,2.571,2.568,2.569,208
20170901|2017-06-05 12:00,5,2.57,2.575,2.57,2.575,74
20170901|2017-06-05 12:30,5,2.5745,2.5745,2.5735,2.5735,98
20170901|2017-06-05 13:00,5,2.574,2.5745,2.5725,2.574,142
20170901|2017-06-05 13:30,5,2.5735,2.574,2.5735,2.574,16
20170901|2017-06-05 14:00,5,2.573,2.5735,2.573,2.5735,5
20170901|2017-06-05 14:30,5,2.573,2.573,2.5715,2.5715,8
20170901|2017-06-05 15:00,5,2.5715,2.5715,2.5705,2.5715,4
20170901|2017-06-05 15:30,5,2.572,2.5745,2.572,2.573,15
20170901|2017-06-05 17:00,6,2.571,2.571,2.569,2.5695,4
20170901|2017-06-05 17:30,6,2.5695,2.5695,2.5695,2.5695,2
20170901|2017-06-05 18:00,6,2.57,2.57,2.57,2.57,8
20170901|2017-06-05 18:30,6,2.57,2.57,2.5695,2.5695,3
20170901|2017-06-05 19:00,6,2.5695,2.5695,2.565,2.565,10
20170901|2017-06-05 19:30,6,2.5665,2.568,2.5665,2.5675,4
20170901|2017-06-05 20:00,6,2.5685,2.5705,2.5655,2.568,106
20170901|2017-06-05 20:30,6,2.566,2.569,2.565,2.568,90
20170901|2017-06-05 21:00,6,2.568,2.5705,2.568,2.57,29
20170901|2017-06-05 21:30,6,2.5695,2.571,2.5695,2.57,123
20170901|2017-06-05 22:00,6,2.57,2.573,2.569,2.573,21
20170901|2017-06-05 22:30,6,2.574,2.574,2.572,2.572,8
20170901|2017-06-06 00:00,6,2.5735,2.5735,2.5735,2.5735,4
20170901|2017-06-06 00:30,6,2.5735,2.5775,2.5695,2.577,32
20170901|2017-06-06 01:00,6,2.5745,2.5755,2.574,2.574,22
20170901|2017-06-06 01:30,6,2.5735,2.5735,2.555,2.555,230
20170901|2017-06-06 02:00,6,2.554,2.557,2.529,2.5355,378
20170901|2017-06-06 02:30,6,2.5345,2.5395,2.5315,2.5395,98
20170901|2017-06-06 03:00,6,2.54,2.54,2.532,2.5335,73
20170901|2017-06-06 03:30,6,2.534,2.539,2.534,2.5375,80
20170901|2017-06-06 04:00,6,2.5365,2.537,2.5345,2.536,44
20170901|2017-06-06 04:30,6,2.5355,2.536,2.5315,2.534,78
20170901|2017-06-06 05:00,6,2.5335,2.535,2.5325,2.5335,16
20170901|2017-06-06 05:30,6,2.534,2.535,2.5335,2.534,10
20170901|2017-06-06 06:00,6,2.5315,2.533,2.53,2.533,50
20170901|2017-06-06 06:30,6,2.5325,2.5385,2.5325,2.5375,88
20170901|2017-06-06 07:00,6,2.5375,2.54,2.533,2.5365,121
20170901|2017-06-06 07:30,6,2.5355,2.5425,2.5345,2.542,93
20170901|2017-06-06 08:00,6,2.5415,2.5455,2.5385,2.541,646
20170901|2017-06-06 08:30,6,2.5415,2.5695,2.54,2.5695,1427
20170901|2017-06-06 09:00,6,2.5695,2.5745,2.5655,2.5715,620
20170901|2017-06-06 09:30,6,2.572,2.574,2.565,2.5655,187
20170901|2017-06-06 10:00,6,2.5675,2.568,2.56,2.562,301
20170901|2017-06-06 10:30,6,2.563,2.5655,2.558,2.5595,90
20170901|2017-06-06 11:00,6,2.5615,2.5645,2.561,2.561,20
20170901|2017-06-06 11:30,6,2.5615,2.5625,2.5585,2.5595,50
20170901|2017-06-06 12:00,6,2.56,2.561,2.5585,2.561,44
20170901|2017-06-06 12:30,6,2.56,2.56,2.5595,2.56,89
20170901|2017-06-06 13:00,6,2.56,2.5615,2.5595,2.56,75
20170901|2017-06-06 13:30,6,2.563,2.563,2.5605,2.5625,10
20170901|2017-06-06 14:00,6,2.5615,2.5615,2.56,2.5605,28
20170901|2017-06-06 14:30,6,2.5595,2.5635,2.5595,2.5635,15
20170901|2017-06-06 15:00,6,2.5625,2.5625,2.56,2.56,5
20170901|2017-06-06 15:30,6,2.5595,2.561,2.559,2.561,17
20170901|2017-06-06 17:00,7,2.559,2.56,2.557,2.56,8
20170901|2017-06-06 17:30,7,2.561,2.5615,2.561,2.5615,3
20170901|2017-06-06 18:00,7,2.56,2.56,2.56,2.56,1
20170901|2017-06-06 18:30,7,2.5575,2.559,2.5575,2.559,4
20170901|2017-06-06 19:00,7,2.559,2.5595,2.559,2.559,5
20170901|2017-06-06 19:30,7,2.5625,2.5625,2.561,2.5625,3
20170901|2017-06-06 20:00,7,2.5625,2.569,2.562,2.5675,441
20170901|2017-06-06 20:30,7,2.569,2.5705,2.567,2.5685,55
20170901|2017-06-06 21:00,7,2.5655,2.5675,2.565,2.5675,15
20170901|2017-06-06 21:30,7,2.567,2.567,2.566,2.566,8
20170901|2017-06-06 22:00,7,2.5645,2.5655,2.5635,2.5655,16
20170901|2017-06-06 22:30,7,2.5655,2.566,2.5645,2.5645,13
20170901|2017-06-06 23:00,7,2.5645,2.565,2.5645,2.565,4
20170901|2017-06-06 23:30,7,2.5645,2.5645,2.5645,2.5645,1
20170901|2017-06-07 00:00,7,2.564,2.564,2.5625,2.5625,4
20170901|2017-06-07 00:30,7,2.5625,2.5665,2.5625,2.5635,48
20170901|2017-06-07 01:00,7,2.5625,2.563,2.551,2.5535,264
20170901|2017-06-07 01:30,7,2.5535,2.555,2.5465,2.5465,235
20170901|2017-06-07 02:00,7,2.5475,2.551,2.547,2.551,93
20170901|2017-06-07 02:30,7,2.553,2.558,2.553,2.5565,51
20170901|2017-06-07 03:00,7,2.557,2.566,2.557,2.5605,33
20170901|2017-06-07 03:30,7,2.562,2.5635,2.5585,2.5585,112
20170901|2017-06-07 04:00,7,2.559,2.5625,2.5585,2.561,34
20170901|2017-06-07 04:30,7,2.5605,2.5605,2.5555,2.5565,72
20170901|2017-06-07 05:00,7,2.5565,2.562,2.556,2.558,71
20170901|2017-06-07 05:30,7,2.5575,2.5575,2.551,2.552,105
20170901|2017-06-07 06:00,7,2.552,2.5555,2.5485,2.5555,93
20170901|2017-06-07 06:30,7,2.555,2.556,2.549,2.55,140
20170901|2017-06-07 07:00,7,2.549,2.558,2.549,2.557,143
20170901|2017-06-07 07:30,7,2.5565,2.557,2.5525,2.5545,136
20170901|2017-06-07 08:00,7,2.5535,2.5575,2.5505,2.5565,230
20170901|2017-06-07 08:30,7,2.558,2.563,2.5565,2.561,441
20170901|2017-06-07 09:00,7,2.5615,2.562,2.5535,2.5565,433
20170901|2017-06-07 09:30,7,2.555,2.557,2.547,2.556,888
20170901|2017-06-07 10:00,7,2.555,2.562,2.555,2.557,233
20170901|2017-06-07 10:30,7,2.557,2.562,2.557,2.562,407
20170901|2017-06-07 11:00,7,2.5615,2.562,2.56,2.56,127
20170901|2017-06-07 11:30,7,2.561,2.565,2.561,2.563,452
20170901|2017-06-07 12:00,7,2.5635,2.568,2.5635,2.565,407
20170901|2017-06-07 12:30,7,2.565,2.565,2.5625,2.563,53
20170901|2017-06-07 13:00,7,2.5625,2.564,2.562,2.564,22
20170901|2017-06-07 13:30,7,2.564,2.5645,2.564,2.564,8
20170901|2017-06-07 14:00,7,2.564,2.5655,2.564,2.5645,18
20170901|2017-06-07 14:30,7,2.5645,2.5675,2.5645,2.5675,26
20170901|2017-06-07 15:00,7,2.568,2.568,2.5655,2.5665,8
20170901|2017-06-07 15:30,7,2.567,2.567,2.566,2.566,11
20170901|2017-06-07 17:00,8,2.5635,2.5635,2.5625,2.5625,6
20170901|2017-06-07 18:00,8,2.5625,2.5625,2.562,2.562,2
20170901|2017-06-07 18:30,8,2.5625,2.5625,2.561,2.562,9
20170901|2017-06-07 19:00,8,2.5625,2.5625,2.561,2.5625,8
20170901|2017-06-07 19:30,8,2.5625,2.564,2.5585,2.5585,62
20170901|2017-06-07 20:00,8,2.5605,2.5605,2.556,2.557,173
20170901|2017-06-07 20:30,8,2.5565,2.557,2.5565,2.5565,33
20170901|2017-06-07 21:00,8,2.556,2.557,2.556,2.5565,11
20170901|2017-06-07 21:30,8,2.556,2.559,2.5555,2.559,54
20170901|2017-06-07 22:00,8,2.5595,2.568,2.5595,2.568,66
20170901|2017-06-07 22:30,8,2.568,2.588,2.568,2.579,721
20170901|2017-06-07 23:00,8,2.5795,2.5825,2.579,2.5795,57
20170901|2017-06-07 23:30,8,2.579,2.5805,2.5785,2.5805,21
20170901|2017-06-08 00:00,8,2.5795,2.5795,2.5755,2.5755,14
20170901|2017-06-08 00:30,8,2.5745,2.5755,2.567,2.5675,245
20170901|2017-06-08 01:00,8,2.567,2.573,2.5665,2.573,344
20170901|2017-06-08 01:30,8,2.5745,2.5825,2.573,2.5785,304
20170901|2017-06-08 02:00,8,2.5775,2.5935,2.5775,2.592,211
20170901|2017-06-08 02:30,8,2.592,2.594,2.5845,2.5885,81
20170901|2017-06-08 03:00,8,2.589,2.589,2.5815,2.5845,84
20170901|2017-06-08 03:30,8,2.586,2.592,2.586,2.5895,71
20170901|2017-06-08 04:00,8,2.589,2.597,2.589,2.597,205
20170901|2017-06-08 04:30,8,2.598,2.6,2.5925,2.5935,133
20170901|2017-06-08 05:00,8,2.5935,2.5945,2.589,2.589,87
20170901|2017-06-08 05:30,8,2.5895,2.5955,2.589,2.594,104
20170901|2017-06-08 06:00,8,2.5945,2.5945,2.5865,2.5865,204
20170901|2017-06-08 06:30,8,2.5875,2.5915,2.586,2.5915,51
20170901|2017-06-08 07:00,8,2.592,2.6045,2.592,2.601,669
20170901|2017-06-08 07:30,8,2.6015,2.6045,2.597,2.598,546
20170901|2017-06-08 08:00,8,2.598,2.603,2.596,2.6015,876
20170901|2017-06-08 08:30,8,2.601,2.6055,2.597,2.6055,373
20170901|2017-06-08 09:00,8,2.6055,2.617,2.604,2.616,1353
20170901|2017-06-08 09:30,8,2.617,2.621,2.6145,2.619,753
20170901|2017-06-08 10:00,8,2.6195,2.6195,2.6065,2.607,540
20170901|2017-06-08 10:30,8,2.607,2.616,2.6065,2.616,344
20170901|2017-06-08 11:00,8,2.617,2.618,2.614,2.6145,236
20170901|2017-06-08 11:30,8,2.614,2.6205,2.614,2.6195,798
20170901|2017-06-08 12:00,8,2.6195,2.62,2.616,2.619,224
20170901|2017-06-08 12:30,8,2.619,2.619,2.617,2.619,148
20170901|2017-06-08 13:00,8,2.619,2.624,2.618,2.624,180
20170901|2017-06-08 13:30,8,2.624,2.624,2.6215,2.6225,101
20170901|2017-06-08 14:00,8,2.6225,2.623,2.6225,2.6225,35
20170901|2017-06-08 14:30,8,2.622,2.624,2.622,2.624,49
20170901|2017-06-08 15:00,8,2.6235,2.627,2.6235,2.6245,118
20170901|2017-06-08 15:30,8,2.6235,2.625,2.623,2.623,20
20170901|2017-06-08 17:00,9,2.6225,2.624,2.621,2.621,45
20170901|2017-06-08 17:30,9,2.6225,2.6225,2.6225,2.6225,2
20170901|2017-06-08 18:00,9,2.621,2.6225,2.621,2.6225,7
20170901|2017-06-08 18:30,9,2.622,2.6225,2.6195,2.6195,26
20170901|2017-06-08 19:00,9,2.6195,2.6195,2.6185,2.6185,43
20170901|2017-06-08 19:30,9,2.616,2.617,2.615,2.6165,34
20170901|2017-06-08 20:00,9,2.616,2.6165,2.6115,2.616,304
20170901|2017-06-08 20:30,9,2.6155,2.6155,2.6115,2.6135,192
20170901|2017-06-08 21:00,9,2.6145,2.6145,2.612,2.612,99
20170901|2017-06-08 21:30,9,2.612,2.612,2.608,2.609,189
20170901|2017-06-08 22:00,9,2.6095,2.612,2.6095,2.612,118
20170901|2017-06-08 22:30,9,2.612,2.6125,2.612,2.6125,4
20170901|2017-06-08 23:00,9,2.6125,2.613,2.6125,2.613,2
20170901|2017-06-08 23:30,9,2.6125,2.614,2.6125,2.614,7
20170901|2017-06-09 00:00,9,2.613,2.6135,2.613,2.6135,7
20170901|2017-06-09 00:30,9,2.6135,2.6135,2.609,2.6115,259
20170901|2017-06-09 01:00,9,2.611,2.618,2.611,2.6155,147
20170901|2017-06-09 01:30,9,2.6165,2.622,2.6145,2.619,146
20170901|2017-06-09 02:00,9,2.618,2.619,2.616,2.6175,33
20170901|2017-06-09 02:30,9,2.6195,2.6195,2.616,2.617,70
20170901|2017-06-09 03:00,9,2.6175,2.646,2.617,2.641,396
20170901|2017-06-09 03:30,9,2.6415,2.6415,2.6305,2.632,173
20170901|2017-06-09 04:00,9,2.632,2.6325,2.625,2.6315,181
20170901|2017-06-09 04:30,9,2.6305,2.631,2.626,2.6285,140
20170901|2017-06-09 05:00,9,2.628,2.632,2.628,2.6295,86
20170901|2017-06-09 05:30,9,2.629,2.6335,2.629,2.6335,119
20170901|2017-06-09 06:00,9,2.633,2.635,2.633,2.6345,62
20170901|2017-06-09 06:30,9,2.634,2.637,2.6295,2.636,130
20170901|2017-06-09 07:00,9,2.636,2.6415,2.6335,2.638,479
20170901|2017-06-09 07:30,9,2.6385,2.6425,2.6365,2.6395,319
20170901|2017-06-09 08:00,9,2.64,2.6485,2.633,2.6475,1094
20170901|2017-06-09 08:30,9,2.6475,2.6495,2.6405,2.6475,896
20170901|2017-06-09 09:00,9,2.647,2.6525,2.644,2.6445,596
20170901|2017-06-09 09:30,9,2.6445,2.648,2.643,2.6435,390
20170901|2017-06-09 10:00,9,2.644,2.6475,2.643,2.645,191
20170901|2017-06-09 10:30,9,2.646,2.648,2.644,2.647,383
20170901|2017-06-09 11:00,9,2.6475,2.6505,2.647,2.648,311
20170901|2017-06-09 11:30,9,2.6485,2.66,2.6485,2.6595,523
20170901|2017-06-09 12:00,9,2.6595,2.661,2.6575,2.6595,94
20170901|2017-06-09 12:30,9,2.659,2.6595,2.6585,2.659,78
20170901|2017-06-09 13:00,9,2.6585,2.6585,2.655,2.656,83
20170901|2017-06-09 13:30,9,2.656,2.656,2.6495,2.6535,87
20170901|2017-06-09 14:00,9,2.655,2.6555,2.6525,2.655,118
20170901|2017-06-09 14:30,9,2.6545,2.6545,2.6505,2.6505,42
20170901|2017-06-09 15:00,9,2.6525,2.6565,2.6525,2.6545,59
20170901|2017-06-09 15:30,9,2.6545,2.6585,2.654,2.654,47
20170901|2017-06-11 17:00,12,2.6565,2.6585,2.6515,2.653,11
20170901|2017-06-11 17:30,12,2.6515,2.6525,2.6515,2.652,8
20170901|2017-06-11 18:00,12,2.651,2.651,2.651,2.651,1
20170901|2017-06-11 18:30,12,2.651,2.6515,2.651,2.6515,2
20170901|2017-06-11 19:00,12,2.653,2.656,2.651,2.6515,47
20170901|2017-06-11 19:30,12,2.6515,2.6545,2.6515,2.6545,23
20170901|2017-06-11 20:00,12,2.6545,2.655,2.649,2.651,368
20170901|2017-06-11 20:30,12,2.6515,2.6525,2.645,2.6475,360
20170901|2017-06-11 21:00,12,2.6475,2.6495,2.644,2.648,258
20170901|2017-06-11 21:30,12,2.648,2.648,2.6445,2.6455,266
20170901|2017-06-11 22:00,12,2.645,2.646,2.6425,2.644,199
20170901|2017-06-11 22:30,12,2.6445,2.6465,2.644,2.644,81
20170901|2017-06-11 23:00,12,2.6445,2.6445,2.6445,2.6445,2
20170901|2017-06-11 23:30,12,2.645,2.647,2.645,2.6455,26
20170901|2017-06-12 00:00,12,2.646,2.646,2.6455,2.646,11
20170901|2017-06-12 00:30,12,2.644,2.646,2.6395,2.646,153
20170901|2017-06-12 01:00,12,2.6465,2.653,2.6465,2.647,39
20170901|2017-06-12 01:30,12,2.648,2.65,2.6455,2.6475,231
20170901|2017-06-12 02:00,12,2.6475,2.6475,2.6425,2.6465,67
20170901|2017-06-12 02:30,12,2.6475,2.6515,2.6465,2.6515,94
20170901|2017-06-12 03:00,12,2.6495,2.6495,2.639,2.642,92
20170901|2017-06-12 03:30,12,2.6425,2.6445,2.6405,2.6405,54
20170901|2017-06-12 04:00,12,2.6415,2.6435,2.639,2.6435,25
20170901|2017-06-12 04:30,12,2.644,2.644,2.6415,2.643,47
20170901|2017-06-12 05:00,12,2.6425,2.644,2.6425,2.644,11
20170901|2017-06-12 05:30,12,2.644,2.6465,2.644,2.645,42
20170901|2017-06-12 06:00,12,2.6445,2.646,2.6425,2.6445,26
20170901|2017-06-12 06:30,12,2.643,2.643,2.634,2.6385,121
20170901|2017-06-12 07:00,12,2.639,2.6435,2.6365,2.639,292
20170901|2017-06-12 07:30,12,2.639,2.645,2.639,2.642,95
20170901|2017-06-12 08:00,12,2.644,2.6445,2.639,2.642,302
20170901|2017-06-12 08:30,12,2.6425,2.6485,2.641,2.6445,715
20170901|2017-06-12 09:00,12,2.644,2.648,2.641,2.641,287
20170901|2017-06-12 09:30,12,2.641,2.6445,2.64,2.641,144
20170901|2017-06-12 10:00,12,2.641,2.6415,2.6255,2.6305,424
20170901|2017-06-12 10:30,12,2.63,2.6335,2.629,2.6305,189
20170901|2017-06-12 11:00,12,2.631,2.632,2.6285,2.6295,59
20170901|2017-06-12 11:30,12,2.6295,2.631,2.621,2.6275,622
20170901|2017-06-12 12:00,12,2.627,2.6305,2.6255,2.63,200
20170901|2017-06-12 12:30,12,2.63,2.63,2.626,2.626,70
20170901|2017-06-12 13:00,12,2.628,2.633,2.6265,2.6265,89
20170901|2017-06-12 13:30,12,2.626,2.6275,2.626,2.627,20
20170901|2017-06-12 14:00,12,2.627,2.629,2.6265,2.6285,20
20170901|2017-06-12 14:30,12,2.628,2.6285,2.627,2.6285,39
20170901|2017-06-12 15:00,12,2.629,2.629,2.627,2.628,17
20170901|2017-06-12 15:30,12,2.6265,2.6275,2.626,2.626,35
20170901|2017-06-12 17:00,13,2.625,2.6285,2.624,2.6285,20
20170901|2017-06-12 17:30,13,2.628,2.629,2.6275,2.628,7
20170901|2017-06-12 18:00,13,2.6275,2.6285,2.6275,2.6285,6
20170901|2017-06-12 18:30,13,2.628,2.6285,2.628,2.628,20
20170901|2017-06-12 19:00,13,2.6285,2.6295,2.627,2.6295,24
20170901|2017-06-12 19:30,13,2.629,2.632,2.629,2.6305,19
20170901|2017-06-12 20:00,13,2.63,2.637,2.6285,2.635,199
20170901|2017-06-12 20:30,13,2.634,2.6345,2.6325,2.6325,24
20170901|2017-06-12 21:00,13,2.6325,2.6355,2.6325,2.635,31
20170901|2017-06-12 21:30,13,2.635,2.6355,2.631,2.631,57
20170901|2017-06-12 22:00,13,2.6315,2.632,2.627,2.631,170
20170901|2017-06-12 22:30,13,2.6295,2.6295,2.629,2.6295,4
20170901|2017-06-12 23:00,13,2.6305,2.6305,2.6305,2.6305,4
20170901|2017-06-12 23:30,13,2.6315,2.6315,2.6305,2.631,15
20170901|2017-06-13 00:00,13,2.631,2.631,2.6295,2.6305,15
20170901|2017-06-13 00:30,13,2.63,2.632,2.6265,2.6305,109
20170901|2017-06-13 01:00,13,2.631,2.633,2.626,2.6265,137
20170901|2017-06-13 01:30,13,2.627,2.629,2.615,2.618,345
20170901|2017-06-13 02:00,13,2.618,2.6205,2.614,2.6155,177
20170901|2017-06-13 02:30,13,2.6165,2.621,2.6165,2.621,97
20170901|2017-06-13 03:00,13,2.621,2.6215,2.613,2.615,48
20170901|2017-06-13 03:30,13,2.615,2.615,2.6055,2.6095,123
20170901|2017-06-13 04:00,13,2.6105,2.612,2.606,2.61,51
20170901|2017-06-13 04:30,13,2.609,2.6095,2.6065,2.609,14
20170901|2017-06-13 05:00,13,2.6075,2.6075,2.601,2.6045,81
20170901|2017-06-13 05:30,13,2.6035,2.605,2.603,2.603,14
20170901|2017-06-13 06:00,13,2.6025,2.603,2.593,2.5945,554
20170901|2017-06-13 06:30,13,2.595,2.5995,2.594,2.598,59
20170901|2017-06-13 07:00,13,2.5985,2.603,2.5975,2.599,182
20170901|2017-06-13 07:30,13,2.599,2.602,2.5955,2.6015,352
20170901|2017-06-13 08:00,13,2.602,2.6095,2.601,2.6015,695
20170901|2017-06-13 08:30,13,2.602,2.608,2.6,2.606,637
20170901|2017-06-13 09:00,13,2.606,2.6145,2.605,2.6065,610
20170901|2017-06-13 09:30,13,2.607,2.613,2.6025,2.6035,644
20170901|2017-06-13 10:00,13,2.603,2.6055,2.5985,2.5995,653
20170901|2017-06-13 10:30,13,2.6,2.6095,2.6,2.605,512
20170901|2017-06-13 11:00,13,2.6045,2.6055,2.603,2.604,281
20170901|2017-06-13 11:30,13,2.6035,2.6095,2.603,2.6085,224
20170901|2017-06-13 12:00,13,2.609,2.6105,2.608,2.6105,76
20170901|2017-06-13 12:30,13,2.6095,2.611,2.609,2.611,62
20170901|2017-06-13 13:00,13,2.611,2.611,2.608,2.608,23
20170901|2017-06-13 13:30,13,2.609,2.609,2.608,2.6085,12
20170901|2017-06-13 14:00,13,2.6085,2.6085,2.6085,2.6085,5
20170901|2017-06-13 14:30,13,2.609,2.6095,2.6085,2.6095,18
20170901|2017-06-13 15:00,13,2.6105,2.6105,2.6095,2.6095,23
20170901|2017-06-13 15:30,13,2.6095,2.6135,2.6085,2.6135,24
20170901|2017-06-13 17:00,14,2.61,2.6105,2.6035,2.604,11
20170901|2017-06-13 17:30,14,2.6045,2.6045,2.603,2.604,13
20170901|2017-06-13 18:00,14,2.6035,2.604,2.6035,2.604,2
20170901|2017-06-13 18:30,14,2.6035,2.6035,2.6035,2.6035,2
20170901|2017-06-13 19:00,14,2.6045,2.6055,2.6045,2.6045,22
20170901|2017-06-13 19:30,14,2.6045,2.6045,2.603,2.6035,140
20170901|2017-06-13 20:00,14,2.603,2.6035,2.5945,2.598,1315
20170901|2017-06-13 20:30,14,2.6,2.6005,2.5995,2.6,64
20170901|2017-06-13 21:00,14,2.6025,2.605,2.6015,2.6015,23
20170901|2017-06-13 21:30,14,2.602,2.6035,2.5995,2.6035,38
20170901|2017-06-13 22:00,14,2.605,2.612,2.604,2.612,134
20170901|2017-06-13 22:30,14,2.61,2.6125,2.6095,2.611,33
20170901|2017-06-13 23:00,14,2.6105,2.611,2.6105,2.6105,14
20170901|2017-06-13 23:30,14,2.6105,2.6115,2.6105,2.611,17
20170901|2017-06-14 00:00,14,2.61,2.6115,2.61,2.6115,38
20170901|2017-06-14 00:30,14,2.6135,2.617,2.6105,2.613,229
20170901|2017-06-14 01:00,14,2.613,2.6145,2.607,2.6145,323
20170901|2017-06-14 01:30,14,2.614,2.615,2.608,2.6145,118
20170901|2017-06-14 02:00,14,2.616,2.616,2.61,2.6105,25
20170901|2017-06-14 02:30,14,2.611,2.612,2.608,2.612,47
20170901|2017-06-14 03:00,14,2.6105,2.6105,2.5965,2.6025,68
20170901|2017-06-14 03:30,14,2.602,2.608,2.602,2.605,29
20170901|2017-06-14 04:00,14,2.6045,2.6045,2.602,2.602,17
20170901|2017-06-14 04:30,14,2.604,2.604,2.5985,2.603,141
20170901|2017-06-14 05:00,14,2.601,2.606,2.601,2.606,42
20170901|2017-06-14 05:30,14,2.605,2.605,2.6005,2.6015,28
20170901|2017-06-14 06:00,14,2.6025,2.6035,2.5995,2.601,73
20170901|2017-06-14 06:30,14,2.6005,2.6125,2.6005,2.6105,135
20170901|2017-06-14 07:00,14,2.61,2.613,2.607,2.6075,186
20170901|2017-06-14 07:30,14,2.609,2.6105,2.605,2.605,113
20170901|2017-06-14 08:00,14,2.6055,2.6125,2.601,2.6065,528
20170901|2017-06-14 08:30,14,2.606,2.606,2.601,2.6035,304
20170901|2017-06-14 09:00,14,2.6035,2.606,2.601,2.6035,264
20170901|2017-06-14 09:30,14,2.603,2.6035,2.5905,2.591,866
20170901|2017-06-14 10:00,14,2.5905,2.5945,2.5885,2.5915,177
20170901|2017-06-14 10:30,14,2.5925,2.5995,2.5925,2.597,331
20170901|2017-06-14 11:00,14,2.598,2.599,2.594,2.594,86
20170901|2017-06-14 11:30,14,2.5945,2.595,2.5865,2.588,385
20170901|2017-06-14 12:00,14,2.588,2.588,2.5745,2.5755,1064
20170901|2017-06-14 12:30,14,2.5755,2.582,2.5755,2.581,129
20170901|2017-06-14 13:00,14,2.5815,2.5845,2.579,2.5835,104
20170901|2017-06-14 13:30,14,2.5835,2.5835,2.5775,2.5815,54
20170901|2017-06-14 14:00,14,2.5815,2.582,2.5765,2.578,42
20170901|2017-06-14 14:30,14,2.5775,2.5785,2.577,2.578,60
20170901|2017-06-14 15:00,14,2.577,2.578,2.577,2.5775,39
20170901|2017-06-14 15:30,14,2.5775,2.5795,2.5765,2.5785,52
20170901|2017-06-14 17:00,15,2.5825,2.5825,2.557,2.557,93
20170901|2017-06-14 17:30,15,2.5565,2.561,2.549,2.561,92
20170901|2017-06-14 18:00,15,2.561,2.562,2.5595,2.562,15
20170901|2017-06-14 18:30,15,2.564,2.569,2.564,2.568,64
20170901|2017-06-14 19:00,15,2.568,2.57,2.568,2.57,106
20170901|2017-06-14 19:30,15,2.5695,2.577,2.5695,2.577,347
20170901|2017-06-14 20:00,15,2.577,2.593,2.5765,2.5885,1312
20170901|2017-06-14 20:30,15,2.588,2.591,2.586,2.59,258
20170901|2017-06-14 21:00,15,2.5895,2.591,2.5865,2.5875,225
20170901|2017-06-14 21:30,15,2.587,2.591,2.5865,2.591,334
20170901|2017-06-14 22:00,15,2.5915,2.5955,2.589,2.5935,608
20170901|2017-06-14 22:30,15,2.593,2.593,2.592,2.5925,37
20170901|2017-06-14 23:00,15,2.593,2.593,2.592,2.592,111
20170901|2017-06-14 23:30,15,2.591,2.591,2.59,2.59,24
20170901|2017-06-15 00:00,15,2.5895,2.591,2.5895,2.591,6
20170901|2017-06-15 00:30,15,2.5905,2.594,2.5905,2.5925,189
20170901|2017-06-15 01:00,15,2.5925,2.5975,2.591,2.5925,241
20170901|2017-06-15 01:30,15,2.5925,2.595,2.5885,2.589,246
20170901|2017-06-15 02:00,15,2.589,2.589,2.5755,2.5785,108
20170901|2017-06-15 02:30,15,2.5795,2.58,2.578,2.5785,58
20170901|2017-06-15 03:00,15,2.5785,2.581,2.577,2.581,73
20170901|2017-06-15 03:30,15,2.5815,2.585,2.5795,2.58,34
20170901|2017-06-15 04:00,15,2.5795,2.585,2.579,2.5835,41
20170901|2017-06-15 04:30,15,2.584,2.5845,2.581,2.5825,68
20170901|2017-06-15 05:00,15,2.5825,2.584,2.5795,2.5835,61
20170901|2017-06-15 05:30,15,2.583,2.584,2.581,2.5825,63
20170901|2017-06-15 06:00,15,2.5815,2.5835,2.579,2.58,145
20170901|2017-06-15 06:30,15,2.58,2.5815,2.5765,2.578,194
20170901|2017-06-15 07:00,15,2.578,2.5785,2.5705,2.5735,270
20170901|2017-06-15 07:30,15,2.5745,2.581,2.5745,2.5795,286
20170901|2017-06-15 08:00,15,2.58,2.582,2.573,2.5775,233
20170901|2017-06-15 08:30,15,2.577,2.586,2.576,2.5805,307
20170901|2017-06-15 09:00,15,2.5805,2.5815,2.5755,2.5785,316
20170901|2017-06-15 09:30,15,2.5795,2.5795,2.5705,2.5725,381
20170901|2017-06-15 10:00,15,2.5725,2.576,2.568,2.572,423
20170901|2017-06-15 10:30,15,2.572,2.578,2.572,2.575,370
20170901|2017-06-15 11:00,15,2.5755,2.578,2.574,2.578,156
20170901|2017-06-15 11:30,15,2.578,2.5815,2.577,2.5795,233
20170901|2017-06-15 12:00,15,2.5795,2.583,2.579,2.582,100
20170901|2017-06-15 12:30,15,2.5815,2.5855,2.581,2.5835,84
20170901|2017-06-15 13:00,15,2.583,2.5835,2.581,2.581,116
20170901|2017-06-15 13:30,15,2.581,2.5815,2.581,2.5815,27
20170901|2017-06-15 14:00,15,2.5815,2.583,2.5815,2.583,87
20170901|2017-06-15 14:30,15,2.583,2.5835,2.5815,2.5815,24
20170901|2017-06-15 15:00,15,2.5825,2.5835,2.582,2.582,11
20170901|2017-06-15 15:30,15,2.5825,2.5835,2.5825,2.5835,20
20170901|2017-06-15 17:00,16,2.5825,2.584,2.58,2.581,29
20170901|2017-06-15 17:30,16,2.58,2.5815,2.58,2.5805,6
20170901|2017-06-15 18:00,16,2.5805,2.582,2.5805,2.582,5
20170901|2017-06-15 18:30,16,2.5805,2.583,2.58,2.58,13
20170901|2017-06-15 19:00,16,2.58,2.5825,2.58,2.5825,5
20170901|2017-06-15 19:30,16,2.582,2.582,2.5775,2.5785,44
20170901|2017-06-15 20:00,16,2.5795,2.5895,2.5785,2.5875,452
20170901|2017-06-15 20:30,16,2.5875,2.592,2.5875,2.5915,144
20170901|2017-06-15 21:00,16,2.592,2.593,2.5885,2.589,57
20170901|2017-06-15 21:30,16,2.589,2.589,2.5835,2.5855,94
20170901|2017-06-15 22:00,16,2.5855,2.586,2.581,2.584,69
20170901|2017-06-15 22:30,16,2.584,2.5865,2.584,2.586,29
20170901|2017-06-15 23:00,16,2.5845,2.5845,2.5835,2.5835,2
20170901|2017-06-15 23:30,16,2.5835,2.585,2.5835,2.584,11
20170901|2017-06-16 00:00,16,2.5835,2.5845,2.5835,2.584,12
20170901|2017-06-16 00:30,16,2.584,2.5845,2.5745,2.5765,379
20170901|2017-06-16 01:00,16,2.5775,2.5795,2.5725,2.576,144
20170901|2017-06-16 01:30,16,2.576,2.5775,2.5715,2.572,124
20170901|2017-06-16 02:00,16,2.571,2.576,2.571,2.5735,284
20170901|2017-06-16 02:30,16,2.574,2.5765,2.573,2.576,135
20170901|2017-06-16 03:00,16,2.576,2.578,2.5735,2.578,32
20170901|2017-06-16 03:30,16,2.5775,2.5795,2.577,2.577,35
20170901|2017-06-16 04:00,16,2.578,2.582,2.5775,2.58,109
20170901|2017-06-16 04:30,16,2.581,2.581,2.579,2.5795,60
20170901|2017-06-16 05:00,16,2.58,2.5835,2.58,2.5835,61
20170901|2017-06-16 05:30,16,2.583,2.584,2.5805,2.582,100
20170901|2017-06-16 06:00,16,2.583,2.583,2.5775,2.5785,58
20170901|2017-06-16 06:30,16,2.58,2.5865,2.58,2.582,97
20170901|2017-06-16 07:00,16,2.583,2.588,2.581,2.5855,171
20170901|2017-06-16 07:30,16,2.5855,2.5855,2.58,2.5815,132
20170901|2017-06-16 08:00,16,2.582,2.587,2.58,2.5855,235
20170901|2017-06-16 08:30,16,2.5855,2.5855,2.577,2.582,170
20170901|2017-06-16 09:00,16,2.5825,2.5825,2.574,2.576,187
20170901|2017-06-16 09:30,16,2.5765,2.579,2.575,2.5755,172
20170901|2017-06-16 10:00,16,2.575,2.5775,2.57,2.5745,283
20170901|2017-06-16 10:30,16,2.5745,2.5785,2.574,2.5775,290
20170901|2017-06-16 11:00,16,2.577,2.5795,2.5765,2.5795,82
20170901|2017-06-16 11:30,16,2.5795,2.581,2.5785,2.579,441
20170901|2017-06-16 12:00,16,2.579,2.5825,2.5785,2.5825,49
20170901|2017-06-16 12:30,16,2.5825,2.583,2.5805,2.5825,197
20170901|2017-06-16 13:00,16,2.583,2.583,2.582,2.5825,19
20170901|2017-06-16 13:30,16,2.5825,2.583,2.582,2.582,18
20170901|2017-06-16 14:00,16,2.5825,2.5825,2.582,2.582,19
20170901|2017-06-16 14:30,16,2.5825,2.5835,2.5825,2.5825,28
20170901|2017-06-16 15:00,16,2.583,2.583,2.583,2.583,19
20170901|2017-06-16 15:30,16,2.583,2.5845,2.5815,2.584,23
20170901|2017-06-18 17:00,19,2.584,2.584,2.58,2.581,11
20170901|2017-06-18 17:30,19,2.5795,2.5805,2.5785,2.5805,6
20170901|2017-06-18 18:00,19,2.5805,2.5805,2.5795,2.5795,5
20170901|2017-06-18 18:30,19,2.5805,2.5805,2.5805,2.5805,6
20170901|2017-06-18 19:00,19,2.5805,2.582,2.5795,2.58,19
20170901|2017-06-18 19:30,19,2.58,2.581,2.579,2.579,5
20170901|2017-06-18 20:00,19,2.579,2.5835,2.577,2.5785,93
20170901|2017-06-18 20:30,19,2.5785,2.5785,2.575,2.577,133
20170901|2017-06-18 21:00,19,2.577,2.58,2.577,2.579,48
20170901|2017-06-18 21:30,19,2.579,2.586,2.5775,2.5835,123
20170901|2017-06-18 22:00,19,2.5845,2.5905,2.584,2.59,66
20170901|2017-06-18 22:30,19,2.5905,2.5915,2.5885,2.5885,67
20170901|2017-06-18 23:00,19,2.5885,2.5895,2.588,2.589,8
20170901|2017-06-18 23:30,19,2.5895,2.5905,2.589,2.5895,59
20170901|2017-06-19 00:00,19,2.589,2.5905,2.588,2.5905,37
20170901|2017-06-19 00:30,19,2.591,2.594,2.5875,2.5885,267
20170901|2017-06-19 01:00,19,2.588,2.59,2.586,2.586,77
20170901|2017-06-19 01:30,19,2.586,2.588,2.5825,2.586,93
20170901|2017-06-19 02:00,19,2.586,2.5935,2.5855,2.5925,89
20170901|2017-06-19 02:30,19,2.592,2.593,2.587,2.5875,46
20170901|2017-06-19 03:00,19,2.5865,2.591,2.5865,2.591,88
20170901|2017-06-19 03:30,19,2.592,2.602,2.5905,2.599,471
20170901|2017-06-19 04:00,19,2.5995,2.6085,2.5985,2.602,489
20170901|2017-06-19 04:30,19,2.6015,2.6035,2.6005,2.6025,52
20170901|2017-06-19 05:00,19,2.6035,2.606,2.6,2.6055,163
20170901|2017-06-19 05:30,19,2.604,2.605,2.601,2.6015,71
20170901|2017-06-19 06:00,19,2.602,2.6055,2.601,2.601,167
20170901|2017-06-19 06:30,19,2.601,2.6025,2.5995,2.6025,214
20170901|2017-06-19 07:00,19,2.6025,2.6055,2.5985,2.6,424
20170901|2017-06-19 07:30,19,2.6,2.6025,2.5985,2.5995,101
20170901|2017-06-19 08:00,19,2.5995,2.6025,2.597,2.601,378
20170901|2017-06-19 08:30,19,2.6015,2.605,2.5985,2.6025,414
20170901|2017-06-19 09:00,19,2.6025,2.607,2.6015,2.6025,502
20170901|2017-06-19 09:30,19,2.603,2.606,2.6,2.6055,387
20170901|2017-06-19 10:00,19,2.6045,2.614,2.6035,2.606,979
20170901|2017-06-19 10:30,19,2.606,2.6095,2.6,2.6045,419
20170901|2017-06-19 11:00,19,2.6045,2.6055,2.602,2.605,248
20170901|2017-06-19 11:30,19,2.6055,2.607,2.602,2.607,452
20170901|2017-06-19 12:00,19,2.606,2.6065,2.6045,2.605,105
20170901|2017-06-19 12:30,19,2.605,2.6055,2.6035,2.6055,61
20170901|2017-06-19 13:00,19,2.605,2.606,2.6045,2.605,101
20170901|2017-06-19 13:30,19,2.605,2.6065,2.605,2.6055,43
20170901|2017-06-19 14:00,19,2.6055,2.606,2.6055,2.606,42
20170901|2017-06-19 14:30,19,2.606,2.6065,2.606,2.606,26
20170901|2017-06-19 15:00,19,2.606,2.6075,2.606,2.6075,78
20170901|2017-06-19 15:30,19,2.6075,2.608,2.6065,2.6065,51
20170901|2017-06-19 17:00,20,2.604,2.605,2.602,2.6045,14
20170901|2017-06-19 17:30,20,2.6045,2.6045,2.6035,2.6045,6
20170901|2017-06-19 18:00,20,2.603,2.6035,2.6015,2.603,13
20170901|2017-06-19 18:30,20,2.6035,2.605,2.603,2.605,7
20170901|2017-06-19 19:00,20,2.606,2.6065,2.6045,2.605,8
20170901|2017-06-19 19:30,20,2.6045,2.6045,2.6025,2.604,26
20170901|2017-06-19 20:00,20,2.6035,2.606,2.6005,2.6035,108
20170901|2017-06-19 20:30,20,2.6045,2.6055,2.595,2.5975,325
20170901|2017-06-19 21:00,20,2.5975,2.598,2.592,2.595,133
20170901|2017-06-19 21:30,20,2.595,2.5965,2.593,2.5955,69
20170901|2017-06-19 22:00,20,2.5955,2.5955,2.5945,2.595,34
20170901|2017-06-19 22:30,20,2.5945,2.596,2.5945,2.596,11
20170901|2017-06-19 23:00,20,2.596,2.5965,2.596,2.596,5
20170901|2017-06-19 23:30,20,2.5955,2.596,2.5945,2.5945,11
20170901|2017-06-20 00:00,20,2.594,2.596,2.594,2.596,27
20170901|2017-06-20 00:30,20,2.596,2.607,2.5955,2.606,431
20170901|2017-06-20 01:00,20,2.606,2.609,2.6015,2.6035,292
20170901|2017-06-20 01:30,20,2.6035,2.606,2.5975,2.5995,329
20170901|2017-06-20 02:00,20,2.599,2.6035,2.598,2.603,70
20170901|2017-06-20 02:30,20,2.603,2.603,2.5985,2.5995,186
20170901|2017-06-20 03:00,20,2.6,2.604,2.6,2.6025,55
20170901|2017-06-20 03:30,20,2.601,2.601,2.5945,2.595,131
20170901|2017-06-20 04:00,20,2.595,2.5985,2.5945,2.597,84
20170901|2017-06-20 04:30,20,2.596,2.598,2.5955,2.596,27
20170901|2017-06-20 05:00,20,2.595,2.5955,2.589,2.592,230
20170901|2017-06-20 05:30,20,2.591,2.5925,2.5905,2.5925,72
20170901|2017-06-20 06:00,20,2.592,2.593,2.5885,2.59,288
20170901|2017-06-20 06:30,20,2.5915,2.595,2.5905,2.595,59
20170901|2017-06-20 07:00,20,2.5935,2.5945,2.567,2.573,2590
20170901|2017-06-20 07:30,20,2.5725,2.5805,2.5715,2.5795,630
20170901|2017-06-20 08:00,20,2.5795,2.5825,2.574,2.581,516
20170901|2017-06-20 08:30,20,2.581,2.584,2.571,2.572,1000
20170901|2017-06-20 09:00,20,2.5715,2.574,2.57,2.574,758
20170901|2017-06-20 09:30,20,2.5735,2.5765,2.5705,2.5715,837
20170901|2017-06-20 10:00,20,2.5715,2.572,2.5635,2.5665,979
20170901|2017-06-20 10:30,20,2.5665,2.57,2.566,2.5695,634
20170901|2017-06-20 11:00,20,2.57,2.572,2.569,2.57,349
20170901|2017-06-20 11:30,20,2.57,2.574,2.57,2.573,602
20170901|2017-06-20 12:00,20,2.5725,2.577,2.572,2.5765,346
20170901|2017-06-20 12:30,20,2.5765,2.5775,2.575,2.5765,183
20170901|2017-06-20 13:00,20,2.5765,2.577,2.575,2.577,20
20170901|2017-06-20 13:30,20,2.577,2.577,2.576,2.576,39
20170901|2017-06-20 14:00,20,2.5765,2.577,2.576,2.576,176
20170901|2017-06-20 14:30,20,2.576,2.576,2.575,2.576,102
20170901|2017-06-20 15:00,20,2.5755,2.5755,2.5745,2.5745,50
20170901|2017-06-20 15:30,20,2.575,2.575,2.572,2.5725,53
20170901|2017-06-20 17:00,21,2.5695,2.573,2.569,2.572,74
20170901|2017-06-20 17:30,21,2.5715,2.5715,2.5715,2.5715,2
20170901|2017-06-20 18:00,21,2.571,2.572,2.571,2.572,6
20170901|2017-06-20 18:30,21,2.5715,2.5715,2.571,2.5715,5
20170901|2017-06-20 19:00,21,2.5725,2.5725,2.569,2.57,22
20170901|2017-06-20 19:30,21,2.569,2.5705,2.568,2.5705,62
20170901|2017-06-20 20:00,21,2.5705,2.573,2.565,2.5705,569
20170901|2017-06-20 20:30,21,2.571,2.575,2.5705,2.5735,580
20170901|2017-06-20 21:00,21,2.5725,2.574,2.5725,2.573,59
20170901|2017-06-20 21:30,21,2.5735,2.5765,2.5725,2.574,107
20170901|2017-06-20 22:00,21,2.5745,2.5745,2.5725,2.5735,117
20170901|2017-06-20 22:30,21,2.5735,2.5735,2.5725,2.573,9
20170901|2017-06-20 23:00,21,2.574,2.575,2.573,2.573,17
20170901|2017-06-20 23:30,21,2.5725,2.5725,2.5675,2.568,301
20170901|2017-06-21 00:00,21,2.5685,2.5705,2.5685,2.5695,45
20170901|2017-06-21 00:30,21,2.569,2.5705,2.565,2.5695,823
20170901|2017-06-21 01:00,21,2.5695,2.57,2.566,2.5685,156
20170901|2017-06-21 01:30,21,2.5685,2.5745,2.5665,2.571,231
20170901|2017-06-21 02:00,21,2.5725,2.5735,2.557,2.563,529
20170901|2017-06-21 02:30,21,2.563,2.565,2.559,2.5615,146
20170901|2017-06-21 03:00,21,2.563,2.567,2.563,2.5655,185
20170901|2017-06-21 03:30,21,2.5675,2.579,2.567,2.576,341
20170901|2017-06-21 04:00,21,2.576,2.578,2.5735,2.578,72
20170901|2017-06-21 04:30,21,2.5775,2.578,2.575,2.576,53
20170901|2017-06-21 05:00,21,2.5775,2.581,2.577,2.5785,115
20170901|2017-06-21 05:30,21,2.5785,2.585,2.578,2.582,140
20170901|2017-06-21 06:00,21,2.582,2.583,2.5795,2.5795,62
20170901|2017-06-21 06:30,21,2.5795,2.582,2.5785,2.5805,188
20170901|2017-06-21 07:00,21,2.5805,2.6045,2.5805,2.6035,1910
20170901|2017-06-21 07:30,21,2.6025,2.6025,2.596,2.5965,731
20170901|2017-06-21 08:00,21,2.597,2.6025,2.594,2.6015,1314
20170901|2017-06-21 08:30,21,2.6015,2.614,2.6,2.6105,2568
20170901|2017-06-21 09:00,21,2.6105,2.6115,2.604,2.6045,1006
20170901|2017-06-21 09:30,21,2.605,2.6075,2.6,2.606,539
20170901|2017-06-21 10:00,21,2.605,2.6055,2.6015,2.6045,365
20170901|2017-06-21 10:30,21,2.6055,2.6115,2.6035,2.611,935
20170901|2017-06-21 11:00,21,2.611,2.617,2.6085,2.616,819
20170901|2017-06-21 11:30,21,2.616,2.6215,2.6135,2.6135,1279
20170901|2017-06-21 12:00,21,2.6135,2.6135,2.605,2.6065,571
20170901|2017-06-21 12:30,21,2.6075,2.609,2.604,2.6045,162
20170901|2017-06-21 13:00,21,2.6045,2.6065,2.6045,2.6055,72
20170901|2017-06-21 13:30,21,2.606,2.609,2.606,2.609,109
20170901|2017-06-21 14:00,21,2.609,2.6095,2.608,2.6085,70
20170901|2017-06-21 14:30,21,2.6085,2.609,2.6065,2.609,61
20170901|2017-06-21 15:00,21,2.6085,2.61,2.608,2.61,63
20170901|2017-06-21 15:30,21,2.6105,2.613,2.609,2.6105,60
20170901|2017-06-21 17:00,22,2.6065,2.6105,2.606,2.606,36
20170901|2017-06-21 17:30,22,2.6065,2.609,2.6065,2.609,15
20170901|2017-06-21 18:00,22,2.609,2.6095,2.607,2.6095,35
20170901|2017-06-21 18:30,22,2.61,2.6135,2.61,2.612,20
20170901|2017-06-21 19:00,22,2.6115,2.6185,2.585,2.61,1662
20170901|2017-06-21 19:30,22,2.6115,2.629,2.6075,2.6095,672
20170901|2017-06-21 20:00,22,2.6095,2.612,2.605,2.6055,144
20170901|2017-06-21 20:30,22,2.606,2.6095,2.606,2.607,78
20170901|2017-06-21 21:00,22,2.6065,2.6085,2.6065,2.607,19
20170901|2017-06-21 21:30,22,2.6085,2.6085,2.6065,2.608,89
20170901|2017-06-21 22:00,22,2.6085,2.6105,2.6085,2.61,137
20170901|2017-06-21 22:30,22,2.611,2.6115,2.609,2.6095,58
20170901|2017-06-21 23:00,22,2.6085,2.6095,2.6065,2.607,65
20170901|2017-06-21 23:30,22,2.6065,2.6075,2.606,2.6075,14
20170901|2017-06-22 00:00,22,2.607,2.608,2.607,2.608,12
20170901|2017-06-22 00:30,22,2.6075,2.6095,2.6005,2.6015,88
20170901|2017-06-22 01:00,22,2.6005,2.601,2.5935,2.5935,329
20170901|2017-06-22 01:30,22,2.5945,2.5965,2.592,2.5965,429
20170901|2017-06-22 02:00,22,2.596,2.596,2.589,2.5905,501
20170901|2017-06-22 02:30,22,2.59,2.5965,2.5875,2.59,355
20170901|2017-06-22 03:00,22,2.59,2.603,2.589,2.6015,452
20170901|2017-06-22 03:30,22,2.601,2.6155,2.601,2.611,817
20170901|2017-06-22 04:00,22,2.6125,2.6205,2.6105,2.6165,923
20170901|2017-06-22 04:30,22,2.616,2.6225,2.6155,2.618,680
20170901|2017-06-22 05:00,22,2.618,2.6215,2.615,2.621,285
20170901|2017-06-22 05:30,22,2.6205,2.621,2.6165,2.617,234
20170901|2017-06-22 06:00,22,2.617,2.6225,2.6155,2.621,286
20170901|2017-06-22 06:30,22,2.6215,2.622,2.6165,2.6215,266
20170901|2017-06-22 07:00,22,2.621,2.6255,2.615,2.6155,912
20170901|2017-06-22 07:30,22,2.616,2.617,2.612,2.6135,672
20170901|2017-06-22 08:00,22,2.613,2.613,2.604,2.606,1959
20170901|2017-06-22 08:30,22,2.606,2.6095,2.6015,2.6085,829
20170901|2017-06-22 09:00,22,2.6085,2.61,2.6035,2.61,407
20170901|2017-06-22 09:30,22,2.6095,2.62,2.607,2.619,1050
20170901|2017-06-22 10:00,22,2.619,2.619,2.6105,2.614,735
20170901|2017-06-22 10:30,22,2.6135,2.6135,2.607,2.6095,426
20170901|2017-06-22 11:00,22,2.6095,2.6105,2.607,2.6095,315
20170901|2017-06-22 11:30,22,2.6095,2.6105,2.6085,2.61,595
20170901|2017-06-22 12:00,22,2.61,2.612,2.61,2.6105,235
20170901|2017-06-22 12:30,22,2.6105,2.611,2.61,2.6105,398
20170901|2017-06-22 13:00,22,2.6105,2.611,2.6085,2.6085,44
20170901|2017-06-22 13:30,22,2.609,2.609,2.6075,2.6075,104
20170901|2017-06-22 14:00,22,2.6075,2.608,2.6075,2.608,30
20170901|2017-06-22 14:30,22,2.608,2.608,2.6065,2.6075,77
20170901|2017-06-22 15:00,22,2.607,2.608,2.6065,2.608,13
20170901|2017-06-22 15:30,22,2.608,2.608,2.605,2.605,76
20170901|2017-06-22 17:00,23,2.603,2.605,2.603,2.6045,18
20170901|2017-06-22 17:30,23,2.6085,2.6085,2.607,2.607,3
20170901|2017-06-22 18:00,23,2.607,2.6075,2.6055,2.6075,22
20170901|2017-06-22 18:30,23,2.6075,2.609,2.6075,2.6085,22
20170901|2017-06-22 19:00,23,2.609,2.61,2.607,2.608,22
20170901|2017-06-22 19:30,23,2.609,2.6125,2.608,2.6125,43
20170901|2017-06-22 20:00,23,2.612,2.612,2.605,2.6065,152
20170901|2017-06-22 20:30,23,2.606,2.6065,2.603,2.605,136
20170901|2017-06-22 21:00,23,2.605,2.6095,2.605,2.6095,115
20170901|2017-06-22 21:30,23,2.6095,2.61,2.6065,2.608,164
20170901|2017-06-22 22:00,23,2.608,2.608,2.605,2.606,92
20170901|2017-06-22 22:30,23,2.607,2.6075,2.604,2.604,28
20170901|2017-06-22 23:00,23,2.604,2.608,2.604,2.6075,106
20170901|2017-06-22 23:30,23,2.607,2.6075,2.6065,2.6065,24
20170901|2017-06-23 00:00,23,2.607,2.607,2.606,2.606,16
20170901|2017-06-23 00:30,23,2.6065,2.612,2.6055,2.6085,135
20170901|2017-06-23 01:00,23,2.609,2.6215,2.609,2.621,658
20170901|2017-06-23 01:30,23,2.621,2.643,2.619,2.6415,1775
20170901|2017-06-23 02:00,23,2.642,2.65,2.638,2.6455,1036
20170901|2017-06-23 02:30,23,2.6455,2.648,2.6445,2.647,520
20170901|2017-06-23 03:00,23,2.6485,2.6625,2.645,2.6535,1621
20170901|2017-06-23 03:30,23,2.654,2.6565,2.647,2.6475,373
20170901|2017-06-23 04:00,23,2.6475,2.6535,2.6475,2.6485,436
20170901|2017-06-23 04:30,23,2.6485,2.652,2.648,2.65,191
20170901|2017-06-23 05:00,23,2.6505,2.6525,2.6485,2.649,338
20170901|2017-06-23 05:30,23,2.6485,2.6485,2.64,2.6415,807
20170901|2017-06-23 06:00,23,2.6415,2.6445,2.6375,2.638,425
20170901|2017-06-23 06:30,23,2.6385,2.6425,2.635,2.6365,696
20170901|2017-06-23 07:00,23,2.6365,2.648,2.6365,2.647,1159
20170901|2017-06-23 07:30,23,2.6465,2.647,2.6365,2.6395,1273
20170901|2017-06-23 08:00,23,2.64,2.64,2.6285,2.632,1592
20170901|2017-06-23 08:30,23,2.6325,2.6345,2.6245,2.632,1349
20170901|2017-06-23 09:00,23,2.6325,2.6375,2.632,2.636,900
20170901|2017-06-23 09:30,23,2.6365,2.6415,2.636,2.638,849
20170901|2017-06-23 10:00,23,2.638,2.639,2.632,2.6385,759
20170901|2017-06-23 10:30,23,2.6385,2.641,2.634,2.6395,990
20170901|2017-06-23 11:00,23,2.6395,2.6415,2.638,2.639,279
20170901|2017-06-23 11:30,23,2.6395,2.64,2.6335,2.6345,999
20170901|2017-06-23 12:00,23,2.6345,2.6375,2.634,2.635,392
20170901|2017-06-23 12:30,23,2.635,2.6385,2.6345,2.6385,181
20170901|2017-06-23 13:00,23,2.638,2.64,2.637,2.6375,196
20170901|2017-06-23 13:30,23,2.6375,2.6375,2.635,2.636,75
20170901|2017-06-23 14:00,23,2.6355,2.6355,2.6345,2.6345,64
20170901|2017-06-23 14:30,23,2.6345,2.6345,2.6325,2.633,347
20170901|2017-06-23 15:00,23,2.633,2.6365,2.6325,2.635,78
20170901|2017-06-23 15:30,23,2.634,2.6365,2.634,2.6345,66
20170901|2017-06-25 17:00,26,2.6345,2.636,2.622,2.635,368
20170901|2017-06-25 17:30,26,2.634,2.6395,2.613,2.625,771
20170901|2017-06-25 18:00,26,2.6245,2.6295,2.624,2.629,28
20170901|2017-06-25 18:30,26,2.628,2.629,2.628,2.629,17
20170901|2017-06-25 19:00,26,2.6295,2.6305,2.6265,2.6305,91
20170901|2017-06-25 19:30,26,2.6295,2.6315,2.6285,2.631,88
20170901|2017-06-25 20:00,26,2.631,2.634,2.6285,2.6325,586
20170901|2017-06-25 20:30,26,2.6335,2.6355,2.6305,2.634,280
20170901|2017-06-25 21:00,26,2.634,2.638,2.6335,2.6375,306
20170901|2017-06-25 21:30,26,2.638,2.6385,2.634,2.6345,177
20170901|2017-06-25 22:00,26,2.634,2.6345,2.6305,2.6315,242
20170901|2017-06-25 22:30,26,2.632,2.6335,2.6315,2.6325,121
20170901|2017-06-25 23:00,26,2.6325,2.634,2.6325,2.634,56
20170901|2017-06-25 23:30,26,2.6335,2.635,2.6335,2.6335,80
20170901|2017-06-26 00:00,26,2.6335,2.6345,2.632,2.633,78
20170901|2017-06-26 00:30,26,2.6325,2.6335,2.6305,2.633,362
20170901|2017-06-26 01:00,26,2.6335,2.6425,2.6325,2.637,800
20170901|2017-06-26 01:30,26,2.637,2.6515,2.6355,2.6515,1897
20170901|2017-06-26 02:00,26,2.651,2.6545,2.647,2.651,941
20170901|2017-06-26 02:30,26,2.651,2.6565,2.649,2.651,640
20170901|2017-06-26 03:00,26,2.6515,2.6515,2.636,2.64,807
20170901|2017-06-26 03:30,26,2.64,2.6425,2.637,2.641,258
20170901|2017-06-26 04:00,26,2.6415,2.6445,2.639,2.6405,368
20170901|2017-06-26 04:30,26,2.6405,2.642,2.6385,2.64,146
20170901|2017-06-26 05:00,26,2.639,2.6415,2.638,2.6395,119
20170901|2017-06-26 05:30,26,2.6395,2.641,2.638,2.6395,216
20170901|2017-06-26 06:00,26,2.64,2.6405,2.635,2.6385,266
20170901|2017-06-26 06:30,26,2.6385,2.64,2.6355,2.6375,398
20170901|2017-06-26 07:00,26,2.6375,2.6395,2.6355,2.6395,608
20170901|2017-06-26 07:30,26,2.6395,2.643,2.639,2.6405,687
20170901|2017-06-26 08:00,26,2.641,2.642,2.632,2.6355,1510
20170901|2017-06-26 08:30,26,2.6355,2.643,2.635,2.643,1042
20170901|2017-06-26 09:00,26,2.643,2.643,2.6365,2.6375,803
20170901|2017-06-26 09:30,26,2.6375,2.6385,2.6275,2.628,1828
20170901|2017-06-26 10:00,26,2.628,2.6315,2.6265,2.6315,1241
20170901|2017-06-26 10:30,26,2.6315,2.6355,2.6305,2.635,608
20170901|2017-06-26 11:00,26,2.635,2.635,2.632,2.634,398
20170901|2017-06-26 11:30,26,2.634,2.639,2.634,2.638,924
20170901|2017-06-26 12:00,26,2.638,2.6385,2.6365,2.638,227
20170901|2017-06-26 12:30,26,2.6375,2.638,2.6355,2.637,271
20170901|2017-06-26 13:00,26,2.637,2.6385,2.6365,2.6365,107
20170901|2017-06-26 13:30,26,2.6365,2.638,2.6365,2.6375,29
20170901|2017-06-26 14:00,26,2.638,2.641,2.638,2.6405,179
20170901|2017-06-26 14:30,26,2.641,2.641,2.636,2.6365,191
20170901|2017-06-26 15:00,26,2.637,2.638,2.6345,2.636,92
20170901|2017-06-26 15:30,26,2.637,2.6375,2.6355,2.636,60
20170901|2017-06-26 17:00,27,2.638,2.64,2.6375,2.6375,90
20170901|2017-06-26 17:30,27,2.637,2.6375,2.6355,2.6365,40
20170901|2017-06-26 18:00,27,2.6365,2.6365,2.6355,2.6365,21
20170901|2017-06-26 18:30,27,2.6365,2.637,2.636,2.637,14
20170901|2017-06-26 19:00,27,2.636,2.637,2.6325,2.6335,220
20170901|2017-06-26 19:30,27,2.633,2.6345,2.6325,2.6335,148
20170901|2017-06-26 20:00,27,2.6335,2.6355,2.628,2.6285,660
20170901|2017-06-26 20:30,27,2.6285,2.63,2.626,2.628,617
20170901|2017-06-26 21:00,27,2.628,2.6295,2.6275,2.6295,91
20170901|2017-06-26 21:30,27,2.6295,2.6325,2.627,2.6325,266
20170901|2017-06-26 22:00,27,2.633,2.633,2.6285,2.6295,232
20170901|2017-06-26 22:30,27,2.6295,2.6315,2.629,2.631,87
20170901|2017-06-26 23:00,27,2.631,2.6315,2.6305,2.6315,72
20170901|2017-06-26 23:30,27,2.6315,2.6325,2.6305,2.6305,172
20170901|2017-06-27 00:00,27,2.6305,2.6315,2.6295,2.6295,125
20170901|2017-06-27 00:30,27,2.63,2.6375,2.6295,2.635,573
20170901|2017-06-27 01:00,27,2.6355,2.6455,2.633,2.642,1256
20170901|2017-06-27 01:30,27,2.642,2.6505,2.64,2.6495,1800
20170901|2017-06-27 02:00,27,2.6495,2.65,2.645,2.648,700
20170901|2017-06-27 02:30,27,2.6475,2.6495,2.6425,2.6425,1039
20170901|2017-06-27 03:00,27,2.6425,2.647,2.6405,2.6425,611
20170901|2017-06-27 03:30,27,2.6425,2.6435,2.6355,2.64,697
20170901|2017-06-27 04:00,27,2.64,2.645,2.64,2.6435,277
20170901|2017-06-27 04:30,27,2.6435,2.6455,2.6425,2.644,258
20170901|2017-06-27 05:00,27,2.6435,2.646,2.6425,2.6455,184
20170901|2017-06-27 05:30,27,2.645,2.647,2.6435,2.6465,261
20170901|2017-06-27 06:00,27,2.6465,2.647,2.64,2.641,347
20170901|2017-06-27 06:30,27,2.641,2.6495,2.641,2.6485,823
20170901|2017-06-27 07:00,27,2.6485,2.652,2.6435,2.6475,1051
20170901|2017-06-27 07:30,27,2.647,2.649,2.6455,2.648,509
20170901|2017-06-27 08:00,27,2.6475,2.6585,2.6445,2.6525,3396
20170901|2017-06-27 08:30,27,2.6525,2.6615,2.6525,2.657,2527
20170901|2017-06-27 09:00,27,2.657,2.6615,2.6545,2.6555,1653
20170901|2017-06-27 09:30,27,2.6555,2.669,2.6525,2.664,2915
20170901|2017-06-27 10:00,27,2.6635,2.6695,2.6605,2.6615,1507
20170901|2017-06-27 10:30,27,2.6615,2.6675,2.66,2.6625,1412
20170901|2017-06-27 11:00,27,2.6625,2.6635,2.6595,2.66,1025
20170901|2017-06-27 11:30,27,2.6595,2.663,2.6595,2.662,1076
20170901|2017-06-27 12:00,27,2.662,2.6625,2.661,2.6615,456
20170901|2017-06-27 12:30,27,2.6615,2.6615,2.6585,2.659,512
20170901|2017-06-27 13:00,27,2.6595,2.6605,2.6555,2.6585,464
20170901|2017-06-27 13:30,27,2.6585,2.6605,2.6585,2.6595,141
20170901|2017-06-27 14:00,27,2.66,2.661,2.659,2.659,84
20170901|2017-06-27 14:30,27,2.6595,2.6595,2.6565,2.6575,174
20170901|2017-06-27 15:00,27,2.658,2.658,2.656,2.6575,81
20170901|2017-06-27 15:30,27,2.657,2.659,2.6565,2.6565,168
20170901|2017-06-27 17:00,28,2.6565,2.659,2.655,2.6555,132
20170901|2017-06-27 17:30,28,2.656,2.658,2.655,2.6575,61
20170901|2017-06-27 18:00,28,2.657,2.6575,2.6555,2.6565,63
20170901|2017-06-27 18:30,28,2.656,2.6565,2.655,2.6555,58
20170901|2017-06-27 19:00,28,2.656,2.6595,2.656,2.657,352
20170901|2017-06-27 19:30,28,2.6565,2.66,2.6565,2.6585,198
20170901|2017-06-27 20:00,28,2.659,2.6635,2.653,2.6535,1281
20170901|2017-06-27 20:30,28,2.6545,2.6605,2.6535,2.6555,780
20170901|2017-06-27 21:00,28,2.656,2.659,2.6555,2.6555,463
20170901|2017-06-27 21:30,28,2.6555,2.6585,2.655,2.6585,282
20170901|2017-06-27 22:00,28,2.658,2.663,2.658,2.6615,545
20170901|2017-06-27 22:30,28,2.6615,2.6625,2.6605,2.662,183
20170901|2017-06-27 23:00,28,2.6615,2.663,2.661,2.661,106
20170901|2017-06-27 23:30,28,2.661,2.664,2.66,2.664,214
20170901|2017-06-28 00:00,28,2.6635,2.6635,2.661,2.663,163
20170901|2017-06-28 00:30,28,2.6635,2.666,2.6605,2.661,677
20170901|2017-06-28 01:00,28,2.661,2.6635,2.6585,2.6595,687
20170901|2017-06-28 01:30,28,2.66,2.672,2.6595,2.6695,2146
20170901|2017-06-28 02:00,28,2.6695,2.67,2.665,2.668,1441
20170901|2017-06-28 02:30,28,2.668,2.6685,2.6635,2.6635,762
20170901|2017-06-28 03:00,28,2.664,2.664,2.652,2.6525,2310
20170901|2017-06-28 03:30,28,2.6525,2.6555,2.6495,2.6525,966
20170901|2017-06-28 04:00,28,2.6535,2.656,2.6525,2.6555,474
20170901|2017-06-28 04:30,28,2.6555,2.657,2.6545,2.655,507
20170901|2017-06-28 05:00,28,2.655,2.66,2.6535,2.6585,893
20170901|2017-06-28 05:30,28,2.658,2.6595,2.651,2.6515,646
20170901|2017-06-28 06:00,28,2.652,2.656,2.6495,2.6555,462
20170901|2017-06-28 06:30,28,2.6555,2.6645,2.6545,2.6615,1336
20170901|2017-06-28 07:00,28,2.662,2.6635,2.6555,2.663,1768
20170901|2017-06-28 07:30,28,2.6625,2.6675,2.661,2.661,1547
20170901|2017-06-28 08:00,28,2.6615,2.669,2.657,2.6635,2546
20170901|2017-06-28 08:30,28,2.664,2.6685,2.662,2.6655,1808
20170901|2017-06-28 09:00,28,2.665,2.669,2.6625,2.6625,1634
20170901|2017-06-28 09:30,28,2.663,2.6695,2.663,2.6675,1535
20170901|2017-06-28 10:00,28,2.668,2.6745,2.668,2.6705,2493
20170901|2017-06-28 10:30,28,2.671,2.6755,2.67,2.674,1127
20170901|2017-06-28 11:00,28,2.6735,2.6765,2.673,2.6745,1003
20170901|2017-06-28 11:30,28,2.6745,2.677,2.674,2.675,1505
20170901|2017-06-28 12:00,28,2.675,2.677,2.6745,2.675,494
20170901|2017-06-28 12:30,28,2.675,2.6765,2.6745,2.6755,475
20170901|2017-06-28 13:00,28,2.675,2.676,2.6745,2.6745,168
20170901|2017-06-28 13:30,28,2.6745,2.6755,2.674,2.675,161
20170901|2017-06-28 14:00,28,2.675,2.676,2.6745,2.6755,178
20170901|2017-06-28 14:30,28,2.6755,2.676,2.6745,2.675,185
20170901|2017-06-28 15:00,28,2.675,2.677,2.675,2.676,138
20170901|2017-06-28 15:30,28,2.6765,2.678,2.6735,2.6755,352
20170901|2017-06-28 17:00,29,2.675,2.68,2.6745,2.675,211
20170901|2017-06-28 17:30,29,2.675,2.675,2.6705,2.6735,166
20170901|2017-06-28 18:00,29,2.6735,2.675,2.6725,2.6735,174
20170901|2017-06-28 18:30,29,2.674,2.674,2.672,2.6735,75
20170901|2017-06-28 19:00,29,2.673,2.676,2.673,2.676,152
20170901|2017-06-28 19:30,29,2.676,2.6795,2.675,2.677,435
20170901|2017-06-28 20:00,29,2.677,2.7015,2.676,2.7,5115
20170901|2017-06-28 20:30,29,2.7005,2.7005,2.6925,2.698,3207
20170901|2017-06-28 21:00,29,2.6985,2.7005,2.696,2.6965,1509
20170901|2017-06-28 21:30,29,2.6965,2.697,2.6895,2.694,1668
20170901|2017-06-28 22:00,29,2.694,2.6975,2.6925,2.695,1200
20170901|2017-06-28 22:30,29,2.695,2.6975,2.6945,2.695,181
20170901|2017-06-28 23:00,29,2.695,2.695,2.692,2.694,291
20170901|2017-06-28 23:30,29,2.6935,2.695,2.6935,2.695,219
20170901|2017-06-29 00:00,29,2.6945,2.695,2.693,2.6945,134
20170901|2017-06-29 00:30,29,2.694,2.701,2.694,2.6975,1947
20170901|2017-06-29 01:00,29,2.698,2.701,2.6955,2.7005,1607
20170901|2017-06-29 01:30,29,2.7,2.7045,2.697,2.7005,2693
20170901|2017-06-29 02:00,29,2.7005,2.7045,2.6985,2.7035,2363
20170901|2017-06-29 02:30,29,2.704,2.7055,2.701,2.701,711
20170901|2017-06-29 03:00,29,2.7005,2.701,2.695,2.6975,1317
20170901|2017-06-29 03:30,29,2.6975,2.703,2.6975,2.6985,775
20170901|2017-06-29 04:00,29,2.6985,2.702,2.697,2.7,680
20170901|2017-06-29 04:30,29,2.7,2.7005,2.6895,2.6925,1864
20170901|2017-06-29 05:00,29,2.693,2.696,2.69,2.6955,1134
20170901|2017-06-29 05:30,29,2.6955,2.6975,2.6935,2.6965,639
20170901|2017-06-29 06:00,29,2.697,2.6975,2.694,2.696,775
20170901|2017-06-29 06:30,29,2.6955,2.701,2.693,2.6975,1872
20170901|2017-06-29 07:00,29,2.6975,2.7055,2.697,2.7035,2924
20170901|2017-06-29 07:30,29,2.704,2.704,2.7,2.701,1949
20170901|2017-06-29 08:00,29,2.701,2.7125,2.6975,2.709,7081
20170901|2017-06-29 08:30,29,2.709,2.7115,2.706,2.7095,4059
20170901|2017-06-29 09:00,29,2.7095,2.7105,2.7065,2.709,2341
20170901|2017-06-29 09:30,29,2.709,2.7155,2.707,2.7145,3620
20170901|2017-06-29 10:00,29,2.7145,2.715,2.7055,2.706,2910
20170901|2017-06-29 10:30,29,2.706,2.706,2.696,2.702,5891
20170901|2017-06-29 11:00,29,2.702,2.7035,2.6985,2.6985,1679
20170901|2017-06-29 11:30,29,2.699,2.7,2.6945,2.6955,3468
20170901|2017-06-29 12:00,29,2.696,2.698,2.6915,2.6965,1817
20170901|2017-06-29 12:30,29,2.6965,2.6975,2.694,2.6945,613
20170901|2017-06-29 13:00,29,2.6945,2.698,2.6945,2.6975,365
20170901|2017-06-29 13:30,29,2.698,2.698,2.6935,2.695,263
20170901|2017-06-29 14:00,29,2.695,2.6965,2.694,2.6955,188
20170901|2017-06-29 14:30,29,2.695,2.697,2.6925,2.6935,257
20170901|2017-06-29 15:00,29,2.693,2.694,2.6925,2.694,170
20170901|2017-06-29 15:30,29,2.6935,2.697,2.693,2.697,321
20170901|2017-06-29 17:00,30,2.6965,2.6975,2.6935,2.6945,207
20170901|2017-06-29 17:30,30,2.6945,2.6955,2.694,2.6945,38
20170901|2017-06-29 18:00,30,2.6955,2.697,2.6945,2.6955,120
20170901|2017-06-29 18:30,30,2.6955,2.6965,2.6925,2.6935,216
20170901|2017-06-29 19:00,30,2.6935,2.695,2.6925,2.6935,378
20170901|2017-06-29 19:30,30,2.694,2.6945,2.692,2.6935,390
20170901|2017-06-29 20:00,30,2.694,2.7015,2.693,2.693,2296
20170901|2017-06-29 20:30,30,2.6935,2.6995,2.6915,2.694,1899
20170901|2017-06-29 21:00,30,2.694,2.6975,2.693,2.695,636
20170901|2017-06-29 21:30,30,2.695,2.7015,2.6935,2.7005,1683
20170901|2017-06-29 22:00,30,2.7005,2.7045,2.7005,2.7035,785
20170901|2017-06-29 22:30,30,2.7035,2.7035,2.701,2.702,164
20170901|2017-06-29 23:00,30,2.7015,2.7065,2.7015,2.7045,462
20170901|2017-06-29 23:30,30,2.7045,2.7085,2.7045,2.7065,550
20170901|2017-06-30 00:00,30,2.7065,2.707,2.704,2.7055,221
20170901|2017-06-30 00:30,30,2.705,2.712,2.704,2.7105,1211
20170901|2017-06-30 01:00,30,2.7105,2.712,2.7035,2.706,1324
20170901|2017-06-30 01:30,30,2.7055,2.711,2.7055,2.7085,1209
20170901|2017-06-30 02:00,30,2.7085,2.7155,2.7045,2.7065,2169
20170901|2017-06-30 02:30,30,2.7065,2.7115,2.7055,2.709,646
20170901|2017-06-30 03:00,30,2.7095,2.7095,2.695,2.6955,2380
20170901|2017-06-30 03:30,30,2.6955,2.6965,2.682,2.692,3061
20170901|2017-06-30 04:00,30,2.692,2.6935,2.69,2.6915,726
20170901|2017-06-30 04:30,30,2.691,2.694,2.687,2.693,1019
20170901|2017-06-30 05:00,30,2.6935,2.6955,2.691,2.6945,856
20170901|2017-06-30 05:30,30,2.695,2.6975,2.6915,2.6915,590
20170901|2017-06-30 06:00,30,2.692,2.695,2.691,2.693,601
20170901|2017-06-30 06:30,30,2.693,2.6995,2.692,2.699,856
20170901|2017-06-30 07:00,30,2.699,2.704,2.699,2.702,2475
20170901|2017-06-30 07:30,30,2.7015,2.706,2.701,2.7025,1621
20170901|2017-06-30 08:00,30,2.703,2.708,2.6995,2.707,2912
20170901|2017-06-30 08:30,30,2.7065,2.708,2.7015,2.7025,2736
20170901|2017-06-30 09:00,30,2.7025,2.7055,2.7005,2.7045,1794
20170901|2017-06-30 09:30,30,2.705,2.707,2.6945,2.698,3160
20170901|2017-06-30 10:00,30,2.698,2.7005,2.6945,2.6975,3323
20170901|2017-06-30 10:30,30,2.697,2.705,2.696,2.7045,2229
20170901|2017-06-30 11:00,30,2.7045,2.7065,2.703,2.7065,1486
20170901|2017-06-30 11:30,30,2.706,2.713,2.706,2.713,5946
20170901|2017-06-30 12:00,30,2.7125,2.7135,2.7095,2.712,1503
20170901|2017-06-30 12:30,30,2.712,2.714,2.7115,2.713,625
20170901|2017-06-30 13:00,30,2.713,2.715,2.7115,2.714,450
20170901|2017-06-30 13:30,30,2.7135,2.7185,2.7125,2.713,643
20170901|2017-06-30 14:00,30,2.7125,2.7165,2.711,2.7165,494
20170901|2017-06-30 14:30,30,2.7165,2.718,2.714,2.7145,329
20170901|2017-06-30 15:00,30,2.7145,2.7155,2.7125,2.714,187
20170901|2017-06-30 15:30,30,2.7145,2.7145,2.7065,2.707,595
20170901|2017-07-02 17:00,3,2.711,2.7165,2.6925,2.705,821
20170901|2017-07-02 17:30,3,2.705,2.7115,2.7045,2.7095,219
20170901|2017-07-02 18:00,3,2.7095,2.71,2.7035,2.7055,109
20170901|2017-07-02 18:30,3,2.706,2.709,2.7055,2.7075,72
20170901|2017-07-02 19:00,3,2.708,2.709,2.7055,2.707,207
20170901|2017-07-02 19:30,3,2.707,2.709,2.704,2.705,325
20170901|2017-07-02 20:00,3,2.7055,2.708,2.702,2.7075,1558
20170901|2017-07-02 20:30,3,2.707,2.707,2.7015,2.703,993
20170901|2017-07-02 21:00,3,2.703,2.704,2.6985,2.7,762
20170901|2017-07-02 21:30,3,2.6995,2.7025,2.6985,2.701,696
20170901|2017-07-02 22:00,3,2.701,2.705,2.699,2.703,1041
20170901|2017-07-02 22:30,3,2.703,2.7055,2.7025,2.705,422
20170901|2017-07-02 23:00,3,2.705,2.7055,2.7045,2.705,125
20170901|2017-07-02 23:30,3,2.705,2.7055,2.7035,2.7035,210
20170901|2017-07-03 00:00,3,2.7035,2.7055,2.7035,2.705,163
20170901|2017-07-03 00:30,3,2.705,2.705,2.7015,2.703,1064
20170901|2017-07-03 01:00,3,2.703,2.7105,2.702,2.71,1681
20170901|2017-07-03 01:30,3,2.71,2.712,2.706,2.7095,1857
20170901|2017-07-03 02:00,3,2.709,2.711,2.7045,2.709,803
20170901|2017-07-03 02:30,3,2.7085,2.7095,2.7,2.703,998
20170901|2017-07-03 03:00,3,2.7025,2.7035,2.6865,2.6925,3705
20170901|2017-07-03 03:30,3,2.6925,2.6925,2.6855,2.691,1319
20170901|2017-07-03 04:00,3,2.691,2.6955,2.689,2.693,975
20170901|2017-07-03 04:30,3,2.693,2.696,2.692,2.6945,672
20170901|2017-07-03 05:00,3,2.694,2.695,2.691,2.6935,426
20170901|2017-07-03 05:30,3,2.6935,2.696,2.693,2.693,267
20170901|2017-07-03 06:00,3,2.693,2.6945,2.6915,2.694,428
20170901|2017-07-03 06:30,3,2.6945,2.696,2.691,2.693,858
20170901|2017-07-03 07:00,3,2.6935,2.699,2.691,2.698,1644
20170901|2017-07-03 07:30,3,2.698,2.702,2.695,2.7005,1389
20170901|2017-07-03 08:00,3,2.7,2.7,2.685,2.692,3845
20170901|2017-07-03 08:30,3,2.692,2.702,2.6915,2.699,2355
20170901|2017-07-03 09:00,3,2.699,2.705,2.692,2.6945,3443
20170901|2017-07-03 09:30,3,2.695,2.7005,2.6925,2.6925,2625
20170901|2017-07-03 10:00,3,2.6925,2.6955,2.689,2.694,2786
20170901|2017-07-03 10:30,3,2.694,2.6985,2.6925,2.697,1750
20170901|2017-07-03 11:00,3,2.697,2.698,2.6925,2.6925,1113
20170901|2017-07-03 11:30,3,2.693,2.6965,2.6905,2.691,3295
20170901|2017-07-03 12:00,3,2.691,2.694,2.6895,2.691,682
20170901|2017-07-03 12:30,3,2.6915,2.693,2.69,2.693,155
20170901|2017-07-03 13:00,3,2.6925,2.693,2.69,2.6925,92
20170901|2017-07-03 13:30,3,2.692,2.695,2.69,2.692,158
20170901|2017-07-03 14:00,3,2.6915,2.6925,2.691,2.6915,49
20170901|2017-07-03 14:30,3,2.692,2.6935,2.692,2.692,76
20170901|2017-07-03 15:00,3,2.6925,2.6935,2.6915,2.6925,49
20170901|2017-07-03 15:30,3,2.692,2.694,2.686,2.689,291
20170901|2017-07-03 17:00,5,2.6875,2.6895,2.6855,2.6865,259
20170901|2017-07-03 17:30,5,2.688,2.6895,2.687,2.6875,44
20170901|2017-07-03 18:00,5,2.688,2.6895,2.687,2.6895,92
20170901|2017-07-03 18:30,5,2.6895,2.6895,2.687,2.6885,71
20170901|2017-07-03 19:00,5,2.6885,2.69,2.688,2.6885,176
20170901|2017-07-03 19:30,5,2.6885,2.69,2.6875,2.689,242
20170901|2017-07-03 20:00,5,2.689,2.69,2.6825,2.684,1777
20170901|2017-07-03 20:30,5,2.684,2.685,2.6765,2.6785,1953
20170901|2017-07-03 21:00,5,2.6785,2.681,2.677,2.6795,1446
20170901|2017-07-03 21:30,5,2.679,2.682,2.6785,2.68,694
20170901|2017-07-03 22:00,5,2.6795,2.6815,2.6775,2.678,817
20170901|2017-07-03 22:30,5,2.6775,2.679,2.6755,2.6785,606
20170901|2017-07-03 23:00,5,2.6785,2.6805,2.6765,2.6785,470
20170901|2017-07-03 23:30,5,2.679,2.679,2.676,2.676,318
20170901|2017-07-04 00:00,5,2.6765,2.6785,2.676,2.6765,445
20170901|2017-07-04 00:30,5,2.6765,2.6765,2.671,2.672,2342
20170901|2017-07-04 01:00,5,2.672,2.674,2.668,2.672,1916
20170901|2017-07-04 01:30,5,2.672,2.674,2.667,2.673,2020
20170901|2017-07-04 02:00,5,2.6725,2.678,2.671,2.674,1405
20170901|2017-07-04 02:30,5,2.674,2.6745,2.6715,2.673,412
20170901|2017-07-04 03:00,5,2.673,2.6825,2.6725,2.679,1686
20170901|2017-07-04 03:30,5,2.6785,2.6795,2.6745,2.6765,579
20170901|2017-07-04 04:00,5,2.6765,2.68,2.676,2.678,545
20170901|2017-07-04 04:30,5,2.6785,2.68,2.6765,2.677,286
20170901|2017-07-04 05:00,5,2.6775,2.678,2.675,2.677,258
20170901|2017-07-04 05:30,5,2.677,2.677,2.6725,2.674,385
20170901|2017-07-04 06:00,5,2.674,2.6765,2.6725,2.673,202
20170901|2017-07-04 06:30,5,2.673,2.6775,2.6695,2.675,887
20170901|2017-07-04 07:00,5,2.6755,2.679,2.6705,2.676,988
20170901|2017-07-04 07:30,5,2.676,2.6785,2.674,2.676,424
20170901|2017-07-04 08:00,5,2.6755,2.682,2.6755,2.679,1356
20170901|2017-07-04 08:30,5,2.679,2.6835,2.678,2.678,1066
20170901|2017-07-04 09:00,5,2.678,2.6875,2.6775,2.685,1573
20170901|2017-07-04 09:30,5,2.6855,2.6915,2.6835,2.6865,1609
20170901|2017-07-04 10:00,5,2.6865,2.6865,2.6815,2.6825,624
20170901|2017-07-04 10:30,5,2.683,2.686,2.6805,2.6815,1036
20170901|2017-07-04 11:00,5,2.682,2.6845,2.6815,2.6845,321
20170901|2017-07-04 11:30,5,2.6845,2.6855,2.681,2.6825,656
20170901|2017-07-04 12:00,5,2.6825,2.6825,2.6825,2.6825,1
20170901|2017-07-04 17:00,5,2.6815,2.6835,2.678,2.6835,173
20170901|2017-07-04 17:30,5,2.683,2.684,2.681,2.6815,67
20170901|2017-07-04 18:00,5,2.682,2.683,2.6815,2.6825,51
20170901|2017-07-04 18:30,5,2.683,2.684,2.6825,2.683,92
20170901|2017-07-04 19:00,5,2.6825,2.683,2.68,2.681,503
20170901|2017-07-04 19:30,5,2.681,2.6835,2.6795,2.6825,221
20170901|2017-07-04 20:00,5,2.6825,2.6855,2.6745,2.6755,2084
20170901|2017-07-04 20:30,5,2.676,2.685,2.6755,2.684,1426
20170901|2017-07-04 21:00,5,2.6845,2.685,2.6825,2.6835,717
20170901|2017-07-04 21:30,5,2.684,2.6895,2.6835,2.688,1333
20170901|2017-07-04 22:00,5,2.688,2.6885,2.6855,2.686,602
20170901|2017-07-04 22:30,5,2.686,2.6865,2.685,2.6855,128
20170901|2017-07-04 23:00,5,2.685,2.685,2.6835,2.684,199
20170901|2017-07-04 23:30,5,2.6845,2.6845,2.682,2.682,342
20170901|2017-07-05 00:00,5,2.6815,2.6835,2.681,2.682,326
20170901|2017-07-05 00:30,5,2.6825,2.687,2.682,2.6845,931
20170901|2017-07-05 01:00,5,2.685,2.686,2.68,2.6805,1148
20170901|2017-07-05 01:30,5,2.68,2.6825,2.6775,2.68,1249
20170901|2017-07-05 02:00,5,2.68,2.682,2.6765,2.6785,781
20170901|2017-07-05 02:30,5,2.6785,2.6835,2.678,2.6805,817
20170901|2017-07-05 03:00,5,2.6805,2.6805,2.6615,2.666,6629
20170901|2017-07-05 03:30,5,2.666,2.6675,2.6625,2.6655,1128
20170901|2017-07-05 04:00,5,2.6655,2.669,2.664,2.6655,603
20170901|2017-07-05 04:30,5,2.6655,2.666,2.653,2.6585,2219
20170901|2017-07-05 05:00,5,2.6585,2.661,2.657,2.661,478
20170901|2017-07-05 05:30,5,2.661,2.6615,2.658,2.6605,415
20170901|2017-07-05 06:00,5,2.661,2.663,2.657,2.6595,1226
20170901|2017-07-05 06:30,5,2.66,2.663,2.659,2.66,1020
20170901|2017-07-05 07:00,5,2.6605,2.6605,2.6515,2.6545,3638
20170901|2017-07-05 07:30,5,2.654,2.6565,2.654,2.656,2697
20170901|2017-07-05 08:00,5,2.656,2.661,2.6505,2.6575,4502
20170901|2017-07-05 08:30,5,2.6575,2.6585,2.651,2.654,3139
20170901|2017-07-05 09:00,5,2.654,2.6545,2.6435,2.6515,6112
20170901|2017-07-05 09:30,5,2.6515,2.6575,2.65,2.652,3429
20170901|2017-07-05 10:00,5,2.652,2.653,2.646,2.65,2467
20170901|2017-07-05 10:30,5,2.65,2.6565,2.649,2.656,2562
20170901|2017-07-05 11:00,5,2.656,2.657,2.654,2.656,1109
20170901|2017-07-05 11:30,5,2.656,2.663,2.656,2.6575,3946
20170901|2017-07-05 12:00,5,2.6575,2.659,2.6575,2.658,704
20170901|2017-07-05 12:30,5,2.6585,2.6605,2.658,2.6585,299
20170901|2017-07-05 13:00,5,2.66,2.6605,2.6585,2.659,421
20170901|2017-07-05 13:30,5,2.6595,2.66,2.6585,2.659,188
20170901|2017-07-05 14:00,5,2.659,2.6615,2.659,2.661,221
20170901|2017-07-05 14:30,5,2.6605,2.661,2.657,2.6595,349
20170901|2017-07-05 15:00,5,2.6605,2.661,2.6595,2.661,116
20170901|2017-07-05 15:30,5,2.661,2.664,2.6605,2.6635,261
20170901|2017-07-05 17:00,6,2.6615,2.6635,2.6605,2.6605,199
20170901|2017-07-05 17:30,6,2.661,2.6615,2.66,2.661,63
20170901|2017-07-05 18:00,6,2.6605,2.661,2.66,2.661,40
20170901|2017-07-05 18:30,6,2.6605,2.661,2.6605,2.661,32
20170901|2017-07-05 19:00,6,2.6605,2.6625,2.657,2.6605,591
20170901|2017-07-05 19:30,6,2.66,2.6615,2.66,2.66,149
20170901|2017-07-05 20:00,6,2.6595,2.661,2.6555,2.658,1250
20170901|2017-07-05 20:30,6,2.658,2.6595,2.654,2.6555,991
20170901|2017-07-05 21:00,6,2.655,2.6565,2.6535,2.6555,469
20170901|2017-07-05 21:30,6,2.655,2.658,2.6535,2.658,736
20170901|2017-07-05 22:00,6,2.6575,2.6585,2.655,2.655,497
20170901|2017-07-05 22:30,6,2.655,2.6565,2.655,2.655,107
20170901|2017-07-05 23:00,6,2.655,2.656,2.654,2.6555,170
20170901|2017-07-05 23:30,6,2.655,2.6555,2.6515,2.652,420
20170901|2017-07-06 00:00,6,2.6515,2.654,2.6515,2.653,174
20170901|2017-07-06 00:30,6,2.6525,2.656,2.6515,2.6555,1163
20170901|2017-07-06 01:00,6,2.6555,2.6615,2.6545,2.6605,1533
20170901|2017-07-06 01:30,6,2.6605,2.6625,2.659,2.6625,1331
20170901|2017-07-06 02:00,6,2.6625,2.6625,2.6555,2.6585,846
20170901|2017-07-06 02:30,6,2.6585,2.663,2.6585,2.6605,940
20170901|2017-07-06 03:00,6,2.661,2.671,2.6605,2.667,2901
20170901|2017-07-06 03:30,6,2.667,2.6695,2.666,2.668,397
20170901|2017-07-06 04:00,6,2.6675,2.6695,2.6635,2.6645,859
20170901|2017-07-06 04:30,6,2.665,2.6655,2.663,2.6645,475
20170901|2017-07-06 05:00,6,2.6645,2.6665,2.662,2.6665,390
20170901|2017-07-06 05:30,6,2.6665,2.6695,2.665,2.6665,534
20170901|2017-07-06 06:00,6,2.6665,2.667,2.661,2.662,1120
20170901|2017-07-06 06:30,6,2.6625,2.6685,2.6615,2.664,1321
20170901|2017-07-06 07:00,6,2.664,2.6645,2.653,2.657,2776
20170901|2017-07-06 07:30,6,2.6575,2.6595,2.6525,2.656,1683
20170901|2017-07-06 08:00,6,2.6565,2.6615,2.6545,2.6585,3336
20170901|2017-07-06 08:30,6,2.6585,2.6605,2.6535,2.6545,2299
20170901|2017-07-06 09:00,6,2.6545,2.658,2.654,2.656,1663
20170901|2017-07-06 09:30,6,2.656,2.658,2.6535,2.656,3309
20170901|2017-07-06 10:00,6,2.6565,2.6635,2.6555,2.663,2899
20170901|2017-07-06 10:30,6,2.663,2.6635,2.657,2.66,1850
20170901|2017-07-06 11:00,6,2.6595,2.6605,2.658,2.66,804
20170901|2017-07-06 11:30,6,2.66,2.6625,2.658,2.662,2193
20170901|2017-07-06 12:00,6,2.662,2.6625,2.66,2.6605,807
20170901|2017-07-06 12:30,6,2.66,2.661,2.659,2.66,508
20170901|2017-07-06 13:00,6,2.66,2.6605,2.6595,2.6605,246
20170901|2017-07-06 13:30,6,2.6605,2.661,2.66,2.661,52
20170901|2017-07-06 14:00,6,2.6605,2.6615,2.66,2.66,229
20170901|2017-07-06 14:30,6,2.66,2.6605,2.659,2.6605,179
20170901|2017-07-06 15:00,6,2.6605,2.6615,2.6595,2.66,114
20170901|2017-07-06 15:30,6,2.6605,2.6635,2.66,2.6635,212
20170901|2017-07-06 17:00,7,2.662,2.662,2.6585,2.66,207
20170901|2017-07-06 17:30,7,2.6605,2.663,2.659,2.6595,122
20170901|2017-07-06 18:00,7,2.6595,2.662,2.6535,2.655,613
20170901|2017-07-06 18:30,7,2.656,2.6575,2.6555,2.6565,88
20170901|2017-07-06 19:00,7,2.657,2.658,2.6545,2.6555,312
20170901|2017-07-06 19:30,7,2.6555,2.657,2.654,2.656,245
20170901|2017-07-06 20:00,7,2.656,2.6575,2.654,2.656,981
20170901|2017-07-06 20:30,7,2.656,2.656,2.653,2.654,544
20170901|2017-07-06 21:00,7,2.6535,2.655,2.653,2.654,537
20170901|2017-07-06 21:30,7,2.6545,2.6555,2.6535,2.655,347
20170901|2017-07-06 22:00,7,2.655,2.6575,2.6545,2.6575,491
20170901|2017-07-06 22:30,7,2.6575,2.6575,2.656,2.6565,138
20170901|2017-07-06 23:00,7,2.656,2.6565,2.6555,2.656,101
20170901|2017-07-06 23:30,7,2.6565,2.6565,2.6555,2.6555,136
20170901|2017-07-07 00:00,7,2.655,2.6555,2.655,2.6555,179
20170901|2017-07-07 00:30,7,2.656,2.6595,2.6555,2.6575,1483
20170901|2017-07-07 01:00,7,2.657,2.661,2.655,2.6585,1901
20170901|2017-07-07 01:30,7,2.659,2.6695,2.658,2.668,4042
20170901|2017-07-07 02:00,7,2.668,2.669,2.664,2.6655,820
20170901|2017-07-07 02:30,7,2.665,2.6665,2.661,2.6625,726
20170901|2017-07-07 03:00,7,2.6625,2.6655,2.6555,2.6585,1610
20170901|2017-07-07 03:30,7,2.6585,2.6585,2.652,2.6535,1367
20170901|2017-07-07 04:00,7,2.6535,2.656,2.6525,2.6545,431
20170901|2017-07-07 04:30,7,2.654,2.656,2.6535,2.656,358
20170901|2017-07-07 05:00,7,2.6555,2.6565,2.6495,2.6505,905
20170901|2017-07-07 05:30,7,2.6505,2.6535,2.6495,2.653,612
20170901|2017-07-07 06:00,7,2.6525,2.6525,2.6495,2.6515,714
20170901|2017-07-07 06:30,7,2.6515,2.6535,2.65,2.65,988
20170901|2017-07-07 07:00,7,2.6505,2.6525,2.6405,2.644,3696
20170901|2017-07-07 07:30,7,2.6445,2.6575,2.6435,2.653,3587
20170901|2017-07-07 08:00,7,2.653,2.659,2.651,2.6535,3305
20170901|2017-07-07 08:30,7,2.6535,2.6555,2.6485,2.6505,2571
20170901|2017-07-07 09:00,7,2.6505,2.652,2.644,2.645,3354
20170901|2017-07-07 09:30,7,2.645,2.654,2.6445,2.653,3052
20170901|2017-07-07 10:00,7,2.653,2.6545,2.648,2.651,2693
20170901|2017-07-07 10:30,7,2.651,2.6525,2.65,2.6515,1351
20170901|2017-07-07 11:00,7,2.6515,2.6525,2.6515,2.652,621
20170901|2017-07-07 11:30,7,2.652,2.6525,2.6465,2.6475,2617
20170901|2017-07-07 12:00,7,2.6475,2.6505,2.647,2.6505,675
20170901|2017-07-07 12:30,7,2.6505,2.651,2.65,2.6505,202
20170901|2017-07-07 13:00,7,2.651,2.651,2.65,2.6505,137
20170901|2017-07-07 13:30,7,2.65,2.6505,2.6485,2.649,107
20170901|2017-07-07 14:00,7,2.6495,2.6505,2.6485,2.649,139
20170901|2017-07-07 14:30,7,2.6485,2.6495,2.647,2.6485,285
20170901|2017-07-07 15:00,7,2.6475,2.6485,2.647,2.648,116
20170901|2017-07-07 15:30,7,2.6475,2.6515,2.647,2.649,213
20170901|2017-07-09 17:00,10,2.6525,2.654,2.649,2.6515,239
20170901|2017-07-09 17:30,10,2.652,2.6535,2.6515,2.653,84
20170901|2017-07-09 18:00,10,2.653,2.653,2.6515,2.6525,66
20170901|2017-07-09 18:30,10,2.6525,2.6535,2.652,2.6525,80
20170901|2017-07-09 19:00,10,2.652,2.654,2.65,2.6505,340
20170901|2017-07-09 19:30,10,2.65,2.6515,2.6495,2.6505,238
20170901|2017-07-09 20:00,10,2.6505,2.656,2.649,2.653,1536
20170901|2017-07-09 20:30,10,2.6535,2.6585,2.6535,2.6585,1025
20170901|2017-07-09 21:00,10,2.658,2.6585,2.656,2.6565,313
20170901|2017-07-09 21:30,10,2.657,2.66,2.656,2.658,390
20170901|2017-07-09 22:00,10,2.6585,2.6605,2.6575,2.658,618
20170901|2017-07-09 22:30,10,2.6575,2.658,2.657,2.6575,66
20170901|2017-07-09 23:00,10,2.657,2.6575,2.6565,2.6565,46
20170901|2017-07-09 23:30,10,2.6565,2.6575,2.6555,2.6565,149
20170901|2017-07-10 00:00,10,2.6565,2.658,2.6565,2.657,125
20170901|2017-07-10 00:30,10,2.6575,2.6595,2.6485,2.65,2077
20170901|2017-07-10 01:00,10,2.6495,2.651,2.6435,2.648,1778
20170901|2017-07-10 01:30,10,2.6475,2.6495,2.644,2.645,1087
20170901|2017-07-10 02:00,10,2.645,2.6465,2.641,2.6435,1268
20170901|2017-07-10 02:30,10,2.6435,2.6465,2.6425,2.644,710
20170901|2017-07-10 03:00,10,2.644,2.6455,2.641,2.645,910
20170901|2017-07-10 03:30,10,2.6445,2.6455,2.643,2.644,578
20170901|2017-07-10 04:00,10,2.6435,2.644,2.641,2.641,506
20170901|2017-07-10 04:30,10,2.641,2.6415,2.6355,2.638,1449
20170901|2017-07-10 05:00,10,2.6375,2.641,2.6375,2.641,552
20170901|2017-07-10 05:30,10,2.641,2.6435,2.6395,2.64,597
20170901|2017-07-10 06:00,10,2.64,2.642,2.638,2.6395,724
20170901|2017-07-10 06:30,10,2.64,2.642,2.638,2.6405,762
20170901|2017-07-10 07:00,10,2.6405,2.6415,2.634,2.637,1869
20170901|2017-07-10 07:30,10,2.6365,2.6385,2.6325,2.6365,2203
20170901|2017-07-10 08:00,10,2.6365,2.6395,2.631,2.637,3331
20170901|2017-07-10 08:30,10,2.637,2.641,2.635,2.638,1914
20170901|2017-07-10 09:00,10,2.6375,2.644,2.6315,2.6325,3174
20170901|2017-07-10 09:30,10,2.6325,2.6395,2.6315,2.638,2687
20170901|2017-07-10 10:00,10,2.638,2.65,2.638,2.6465,3801
20170901|2017-07-10 10:30,10,2.646,2.6485,2.6445,2.647,1525
20170901|2017-07-10 11:00,10,2.647,2.6485,2.646,2.646,1114
20170901|2017-07-10 11:30,10,2.646,2.6485,2.644,2.648,2661
20170901|2017-07-10 12:00,10,2.6485,2.6515,2.648,2.6505,1063
20170901|2017-07-10 12:30,10,2.65,2.6525,2.6495,2.65,706
20170901|2017-07-10 13:00,10,2.6505,2.6515,2.649,2.6495,228
20170901|2017-07-10 13:30,10,2.649,2.65,2.6485,2.649,157
20170901|2017-07-10 14:00,10,2.6485,2.6505,2.6485,2.65,144
20170901|2017-07-10 14:30,10,2.6505,2.6515,2.6495,2.6515,202
20170901|2017-07-10 15:00,10,2.6515,2.6515,2.65,2.6505,191
20170901|2017-07-10 15:30,10,2.6515,2.6535,2.6505,2.6525,231
20170901|2017-07-10 17:00,11,2.651,2.653,2.648,2.65,182
20170901|2017-07-10 17:30,11,2.65,2.6515,2.649,2.65,67
20170901|2017-07-10 18:00,11,2.6495,2.6495,2.648,2.649,72
20170901|2017-07-10 18:30,11,2.6485,2.649,2.648,2.6485,45
20170901|2017-07-10 19:00,11,2.6485,2.6495,2.6475,2.6495,303
20170901|2017-07-10 19:30,11,2.6495,2.6505,2.6485,2.6485,180
20170901|2017-07-10 20:00,11,2.649,2.65,2.644,2.6445,1258
20170901|2017-07-10 20:30,11,2.644,2.6455,2.6435,2.6455,597
20170901|2017-07-10 21:00,11,2.645,2.65,2.6445,2.6485,789
20170901|2017-07-10 21:30,11,2.6485,2.649,2.646,2.6485,659
20170901|2017-07-10 22:00,11,2.648,2.6505,2.6475,2.65,557
20170901|2017-07-10 22:30,11,2.6495,2.6495,2.6485,2.649,128
20170901|2017-07-10 23:00,11,2.649,2.6495,2.6485,2.6485,59
20170901|2017-07-10 23:30,11,2.6485,2.6495,2.648,2.6485,229
20170901|2017-07-11 00:00,11,2.648,2.6495,2.648,2.649,254
20170901|2017-07-11 00:30,11,2.649,2.6495,2.6455,2.6465,1185
20170901|2017-07-11 01:00,11,2.646,2.6555,2.6455,2.6535,2047
20170901|2017-07-11 01:30,11,2.653,2.6635,2.6525,2.6585,3134
20170901|2017-07-11 02:00,11,2.6585,2.66,2.6535,2.6555,973
20170901|2017-07-11 02:30,11,2.6555,2.658,2.6525,2.6535,637
20170901|2017-07-11 03:00,11,2.653,2.658,2.653,2.6565,546
20170901|2017-07-11 03:30,11,2.656,2.6575,2.6545,2.655,290
20170901|2017-07-11 04:00,11,2.655,2.6585,2.655,2.6575,231
20170901|2017-07-11 04:30,11,2.6575,2.6575,2.6525,2.653,331
20170901|2017-07-11 05:00,11,2.653,2.6535,2.6445,2.645,1268
20170901|2017-07-11 05:30,11,2.645,2.646,2.6435,2.646,683
20170901|2017-07-11 06:00,11,2.6455,2.6465,2.642,2.6435,797
20170901|2017-07-11 06:30,11,2.644,2.646,2.642,2.643,693
20170901|2017-07-11 07:00,11,2.6435,2.647,2.6425,2.6455,1621
20170901|2017-07-11 07:30,11,2.6455,2.647,2.644,2.6465,1170
20170901|2017-07-11 08:00,11,2.6465,2.6535,2.6445,2.653,4270
20170901|2017-07-11 08:30,11,2.6525,2.661,2.6515,2.6555,4377
20170901|2017-07-11 09:00,11,2.6555,2.656,2.649,2.6545,2624
20170901|2017-07-11 09:30,11,2.6545,2.668,2.6525,2.6675,4148
20170901|2017-07-11 10:00,11,2.668,2.6745,2.665,2.6685,6254
20170901|2017-07-11 10:30,11,2.6685,2.6735,2.6635,2.673,3085
20170901|2017-07-11 11:00,11,2.6725,2.677,2.6715,2.6745,2936
20170901|2017-07-11 11:30,11,2.6745,2.677,2.6715,2.672,2997
20170901|2017-07-11 12:00,11,2.6725,2.6725,2.669,2.6695,648
20170901|2017-07-11 12:30,11,2.669,2.674,2.668,2.6715,755
20170901|2017-07-11 13:00,11,2.672,2.673,2.6705,2.673,226
20170901|2017-07-11 13:30,11,2.673,2.6735,2.672,2.6735,130
20170901|2017-07-11 14:00,11,2.673,2.6735,2.672,2.6725,140
20170901|2017-07-11 14:30,11,2.6725,2.6745,2.672,2.674,216
20170901|2017-07-11 15:00,11,2.674,2.6745,2.6735,2.674,79
20170901|2017-07-11 15:30,11,2.6745,2.6765,2.6735,2.676,313
20170901|2017-07-11 17:00,12,2.675,2.6765,2.672,2.6755,153
20170901|2017-07-11 17:30,12,2.675,2.6765,2.6745,2.6755,78
20170901|2017-07-11 18:00,12,2.6765,2.679,2.6755,2.677,151
20170901|2017-07-11 18:30,12,2.677,2.6775,2.6755,2.6755,130
20170901|2017-07-11 19:00,12,2.676,2.6765,2.6745,2.675,299
20170901|2017-07-11 19:30,12,2.675,2.6765,2.674,2.6765,403
20170901|2017-07-11 20:00,12,2.6765,2.684,2.6755,2.682,2735
20170901|2017-07-11 20:30,12,2.682,2.683,2.679,2.6805,1309
20170901|2017-07-11 21:00,12,2.681,2.6825,2.68,2.6815,483
20170901|2017-07-11 21:30,12,2.6815,2.6865,2.6805,2.6835,1196
20170901|2017-07-11 22:00,12,2.6835,2.684,2.6805,2.6835,673
20170901|2017-07-11 22:30,12,2.6835,2.685,2.6835,2.684,170
20170901|2017-07-11 23:00,12,2.6845,2.685,2.6835,2.6845,107
20170901|2017-07-11 23:30,12,2.6845,2.685,2.683,2.6835,162
20170901|2017-07-12 00:00,12,2.683,2.686,2.683,2.686,216
20170901|2017-07-12 00:30,12,2.6855,2.69,2.6785,2.682,2349
20170901|2017-07-12 01:00,12,2.682,2.683,2.677,2.682,1877
20170901|2017-07-12 01:30,12,2.6825,2.684,2.6755,2.6785,2081
20170901|2017-07-12 02:00,12,2.6785,2.681,2.676,2.678,825
20170901|2017-07-12 02:30,12,2.678,2.679,2.6755,2.6765,478
20170901|2017-07-12 03:00,12,2.677,2.6805,2.677,2.68,597
20170901|2017-07-12 03:30,12,2.6795,2.6955,2.6795,2.6885,2944
20170901|2017-07-12 04:00,12,2.689,2.692,2.6855,2.6905,950
20170901|2017-07-12 04:30,12,2.691,2.691,2.687,2.6895,423
20170901|2017-07-12 05:00,12,2.69,2.693,2.69,2.69,579
20170901|2017-07-12 05:30,12,2.6905,2.6925,2.687,2.6885,589
20170901|2017-07-12 06:00,12,2.689,2.692,2.6845,2.685,826
20170901|2017-07-12 06:30,12,2.685,2.6905,2.684,2.688,1021
20170901|2017-07-12 07:00,12,2.6885,2.692,2.686,2.6915,2203
20170901|2017-07-12 07:30,12,2.6915,2.6945,2.6905,2.6915,2278
20170901|2017-07-12 08:00,12,2.692,2.6985,2.687,2.693,6115
20170901|2017-07-12 08:30,12,2.693,2.6935,2.685,2.6875,2903
20170901|2017-07-12 09:00,12,2.6875,2.688,2.681,2.684,3630
20170901|2017-07-12 09:30,12,2.684,2.687,2.6815,2.685,2645
20170901|2017-07-12 10:00,12,2.6845,2.687,2.681,2.686,1489
20170901|2017-07-12 10:30,12,2.6855,2.688,2.684,2.6855,1126
20170901|2017-07-12 11:00,12,2.6855,2.6855,2.681,2.6815,1208
20170901|2017-07-12 11:30,12,2.682,2.6855,2.6815,2.684,1600
20170901|2017-07-12 12:00,12,2.6845,2.686,2.6825,2.6845,834
20170901|2017-07-12 12:30,12,2.684,2.684,2.6825,2.683,234
20170901|2017-07-12 13:00,12,2.6835,2.6835,2.682,2.6825,193
20170901|2017-07-12 13:30,12,2.683,2.683,2.682,2.6825,200
20170901|2017-07-12 14:00,12,2.683,2.684,2.6815,2.684,148
20170901|2017-07-12 14:30,12,2.684,2.684,2.6825,2.6825,419
20170901|2017-07-12 15:00,12,2.6825,2.6835,2.6825,2.683,52
20170901|2017-07-12 15:30,12,2.683,2.683,2.6815,2.6825,214
20170901|2017-07-12 17:00,13,2.685,2.685,2.6825,2.684,114
20170901|2017-07-12 17:30,13,2.684,2.6845,2.683,2.6835,47
20170901|2017-07-12 18:00,13,2.6835,2.684,2.6825,2.6835,112
20170901|2017-07-12 18:30,13,2.683,2.6855,2.683,2.685,81
20170901|2017-07-12 19:00,13,2.6845,2.687,2.6835,2.6865,428
20170901|2017-07-12 19:30,13,2.687,2.687,2.6845,2.6845,237
20170901|2017-07-12 20:00,13,2.6845,2.686,2.6765,2.679,1953
20170901|2017-07-12 20:30,13,2.6785,2.684,2.678,2.6835,727
20170901|2017-07-12 21:00,13,2.6835,2.685,2.683,2.6845,289
20170901|2017-07-12 21:30,13,2.6845,2.6885,2.6845,2.6865,829
20170901|2017-07-12 22:00,13,2.6865,2.6885,2.6845,2.688,566
20170901|2017-07-12 22:30,13,2.688,2.69,2.687,2.687,339
20170901|2017-07-12 23:00,13,2.687,2.688,2.6865,2.6875,154
20170901|2017-07-12 23:30,13,2.687,2.687,2.686,2.687,92
20170901|2017-07-13 00:00,13,2.6865,2.6875,2.6855,2.687,232
20170901|2017-07-13 00:30,13,2.687,2.692,2.687,2.688,1166
20170901|2017-07-13 01:00,13,2.688,2.692,2.687,2.69,1000
20170901|2017-07-13 01:30,13,2.69,2.694,2.6895,2.694,1392
20170901|2017-07-13 02:00,13,2.694,2.694,2.6885,2.6895,764
20170901|2017-07-13 02:30,13,2.689,2.6915,2.687,2.691,408
20170901|2017-07-13 03:00,13,2.691,2.695,2.6905,2.6945,1083
20170901|2017-07-13 03:30,13,2.694,2.6955,2.691,2.691,506
20170901|2017-07-13 04:00,13,2.691,2.692,2.6875,2.6875,632
20170901|2017-07-13 04:30,13,2.6875,2.6895,2.6865,2.689,436
20170901|2017-07-13 05:00,13,2.6895,2.6915,2.6885,2.6895,151
20170901|2017-07-13 05:30,13,2.6895,2.692,2.688,2.6885,434
20170901|2017-07-13 06:00,13,2.689,2.6925,2.6875,2.691,673
20170901|2017-07-13 06:30,13,2.6915,2.695,2.6915,2.693,1257
20170901|2017-07-13 07:00,13,2.693,2.6965,2.691,2.6915,1382
20170901|2017-07-13 07:30,13,2.6915,2.6955,2.6895,2.694,1024
20170901|2017-07-13 08:00,13,2.694,2.695,2.678,2.679,4526
20170901|2017-07-13 08:30,13,2.6795,2.68,2.6675,2.672,8035
20170901|2017-07-13 09:00,13,2.672,2.677,2.6695,2.6765,3384
20170901|2017-07-13 09:30,13,2.677,2.681,2.6725,2.6725,2946
20170901|2017-07-13 10:00,13,2.6725,2.6765,2.672,2.6735,1358
20170901|2017-07-13 10:30,13,2.673,2.674,2.666,2.6685,2324
20170901|2017-07-13 11:00,13,2.6685,2.67,2.6665,2.6665,1354
20170901|2017-07-13 11:30,13,2.666,2.6675,2.66,2.6625,4898
20170901|2017-07-13 12:00,13,2.6625,2.666,2.662,2.665,906
20170901|2017-07-13 12:30,13,2.665,2.6665,2.663,2.665,359
20170901|2017-07-13 13:00,13,2.6645,2.67,2.664,2.6685,395
20170901|2017-07-13 13:30,13,2.669,2.669,2.667,2.667,264
20170901|2017-07-13 14:00,13,2.667,2.667,2.6665,2.667,128
20170901|2017-07-13 14:30,13,2.667,2.6675,2.6655,2.6675,145
20170901|2017-07-13 15:00,13,2.6675,2.6675,2.6665,2.6665,35
20170901|2017-07-13 15:30,13,2.6665,2.6685,2.665,2.666,213
20170901|2017-07-13 17:00,14,2.6655,2.668,2.6655,2.667,67
20170901|2017-07-13 17:30,14,2.667,2.668,2.666,2.666,42
20170901|2017-07-13 18:00,14,2.666,2.667,2.6655,2.666,117
20170901|2017-07-13 18:30,14,2.6665,2.667,2.665,2.667,90
20170901|2017-07-13 19:00,14,2.6665,2.668,2.6645,2.665,248
20170901|2017-07-13 19:30,14,2.665,2.667,2.664,2.6645,247
20170901|2017-07-13 20:00,14,2.664,2.6695,2.663,2.668,1364
20170901|2017-07-13 20:30,14,2.6685,2.6705,2.6645,2.6665,882
20170901|2017-07-13 21:00,14,2.666,2.6665,2.6635,2.6665,538
20170901|2017-07-13 21:30,14,2.6665,2.6715,2.6655,2.67,849
20170901|2017-07-13 22:00,14,2.6695,2.672,2.669,2.6715,475
20170901|2017-07-13 22:30,14,2.6715,2.672,2.67,2.67,237
20170901|2017-07-13 23:00,14,2.67,2.6705,2.6695,2.67,129
20170901|2017-07-13 23:30,14,2.67,2.671,2.67,2.67,87
20170901|2017-07-14 00:00,14,2.67,2.6715,2.67,2.6715,124
20170901|2017-07-14 00:30,14,2.671,2.6745,2.67,2.6735,1071
20170901|2017-07-14 01:00,14,2.6735,2.6735,2.667,2.668,2055
20170901|2017-07-14 01:30,14,2.668,2.671,2.667,2.671,1929
20170901|2017-07-14 02:00,14,2.6705,2.671,2.664,2.669,891
20170901|2017-07-14 02:30,14,2.669,2.6705,2.6665,2.6685,312
20170901|2017-07-14 03:00,14,2.6685,2.6685,2.663,2.667,1181
20170901|2017-07-14 03:30,14,2.667,2.67,2.6665,2.6675,439
20170901|2017-07-14 04:00,14,2.6675,2.6725,2.6675,2.6685,515
20170901|2017-07-14 04:30,14,2.668,2.6695,2.6655,2.667,426
20170901|2017-07-14 05:00,14,2.667,2.6685,2.6655,2.6685,507
20170901|2017-07-14 05:30,14,2.6685,2.67,2.6665,2.6695,532
20170901|2017-07-14 06:00,14,2.6695,2.673,2.669,2.6725,644
20170901|2017-07-14 06:30,14,2.673,2.6875,2.6695,2.68,2999
20170901|2017-07-14 07:00,14,2.6795,2.681,2.6665,2.6715,2767
20170901|2017-07-14 07:30,14,2.6715,2.6785,2.6695,2.672,2177
20170901|2017-07-14 08:00,14,2.6715,2.6825,2.6715,2.6805,3161
20170901|2017-07-14 08:30,14,2.681,2.69,2.6775,2.689,5087
20170901|2017-07-14 09:00,14,2.689,2.6895,2.6825,2.687,2611
20170901|2017-07-14 09:30,14,2.687,2.696,2.6845,2.692,5208
20170901|2017-07-14 10:00,14,2.6925,2.694,2.6895,2.692,1822
20170901|2017-07-14 10:30,14,2.692,2.694,2.6895,2.691,1752
20170901|2017-07-14 11:00,14,2.6915,2.692,2.6895,2.6905,1052
20170901|2017-07-14 11:30,14,2.6905,2.692,2.69,2.691,2255
20170901|2017-07-14 12:00,14,2.691,2.692,2.6895,2.6905,828
20170901|2017-07-14 12:30,14,2.6905,2.6915,2.689,2.691,524
20170901|2017-07-14 13:00,14,2.6915,2.693,2.6905,2.693,279
20170901|2017-07-14 13:30,14,2.6925,2.6945,2.6925,2.6925,496
20170901|2017-07-14 14:00,14,2.6925,2.6935,2.692,2.6925,143
20170901|2017-07-14 14:30,14,2.6925,2.6935,2.6915,2.693,287
20170901|2017-07-14 15:00,14,2.693,2.6935,2.6915,2.6925,101
20170901|2017-07-14 15:30,14,2.6925,2.695,2.69,2.695,252
20170901|2017-07-16 17:00,17,2.6915,2.7,2.6855,2.69,401
20170901|2017-07-16 17:30,17,2.69,2.6915,2.6895,2.691,73
20170901|2017-07-16 18:00,17,2.691,2.692,2.6905,2.6915,98
20170901|2017-07-16 18:30,17,2.692,2.6925,2.6905,2.6915,70
20170901|2017-07-16 19:00,17,2.691,2.6925,2.6885,2.689,251
20170901|2017-07-16 19:30,17,2.689,2.6895,2.6875,2.689,250
20170901|2017-07-16 20:00,17,2.689,2.6935,2.684,2.6935,1880
20170901|2017-07-16 20:30,17,2.6935,2.6945,2.6835,2.6865,1497
20170901|2017-07-16 21:00,17,2.6865,2.6925,2.6865,2.6915,865
20170901|2017-07-16 21:30,17,2.691,2.693,2.689,2.6925,537
20170901|2017-07-16 22:00,17,2.693,2.704,2.693,2.7035,3329
20170901|2017-07-16 22:30,17,2.7035,2.7035,2.702,2.702,434
20170901|2017-07-16 23:00,17,2.702,2.7025,2.701,2.7015,191
20170901|2017-07-16 23:30,17,2.7015,2.702,2.701,2.702,168
20170901|2017-07-17 00:00,17,2.7015,2.7025,2.6995,2.7015,461
20170901|2017-07-17 00:30,17,2.701,2.718,2.701,2.7175,3981
20170901|2017-07-17 01:00,17,2.717,2.718,2.708,2.7135,2656
20170901|2017-07-17 01:30,17,2.7135,2.7245,2.712,2.717,3829
20170901|2017-07-17 02:00,17,2.717,2.7175,2.71,2.7115,965
20170901|2017-07-17 02:30,17,2.711,2.7165,2.71,2.7155,681
20170901|2017-07-17 03:00,17,2.7155,2.717,2.711,2.715,763
20170901|2017-07-17 03:30,17,2.715,2.72,2.715,2.718,894
20170901|2017-07-17 04:00,17,2.718,2.7195,2.716,2.7185,321
20170901|2017-07-17 04:30,17,2.718,2.7195,2.718,2.7195,364
20170901|2017-07-17 05:00,17,2.7195,2.7195,2.7175,2.7185,598
20170901|2017-07-17 05:30,17,2.718,2.718,2.712,2.7155,948
20170901|2017-07-17 06:00,17,2.7155,2.718,2.713,2.7155,552
20170901|2017-07-17 06:30,17,2.716,2.72,2.716,2.7195,856
20170901|2017-07-17 07:00,17,2.72,2.7255,2.7175,2.724,3207
20170901|2017-07-17 07:30,17,2.7245,2.7335,2.724,2.7265,3894
20170901|2017-07-17 08:00,17,2.727,2.7345,2.723,2.724,5181
20170901|2017-07-17 08:30,17,2.7245,2.7315,2.724,2.73,3203
20170901|2017-07-17 09:00,17,2.7295,2.732,2.7245,2.7305,3485
20170901|2017-07-17 09:30,17,2.7305,2.7355,2.73,2.734,3666
20170901|2017-07-17 10:00,17,2.734,2.7375,2.729,2.731,3214
20170901|2017-07-17 10:30,17,2.7305,2.731,2.7245,2.7275,4253
20170901|2017-07-17 11:00,17,2.7275,2.7305,2.726,2.7295,1681
20170901|2017-07-17 11:30,17,2.7295,2.7295,2.721,2.725,3648
20170901|2017-07-17 12:00,17,2.725,2.728,2.7245,2.7265,987
20170901|2017-07-17 12:30,17,2.7265,2.729,2.726,2.7285,396
20170901|2017-07-17 13:00,17,2.729,2.729,2.726,2.7265,187
20170901|2017-07-17 13:30,17,2.727,2.728,2.726,2.7265,133
20170901|2017-07-17 14:00,17,2.7265,2.728,2.7265,2.7275,172
20170901|2017-07-17 14:30,17,2.728,2.73,2.7275,2.729,344
20170901|2017-07-17 15:00,17,2.729,2.73,2.728,2.7285,191
20170901|2017-07-17 15:30,17,2.729,2.7295,2.725,2.7265,378
20170901|2017-07-17 17:00,18,2.728,2.729,2.7255,2.728,202
20170901|2017-07-17 17:30,18,2.7275,2.729,2.726,2.7275,69
20170901|2017-07-17 18:00,18,2.7275,2.728,2.726,2.726,35
20170901|2017-07-17 18:30,18,2.726,2.727,2.7255,2.727,82
20170901|2017-07-17 19:00,18,2.7265,2.7275,2.725,2.726,337
20170901|2017-07-17 19:30,18,2.7265,2.729,2.7265,2.7275,160
20170901|2017-07-17 20:00,18,2.728,2.731,2.7255,2.73,1885
20170901|2017-07-17 20:30,18,2.7305,2.7325,2.7295,2.731,1304
20170901|2017-07-17 21:00,18,2.7315,2.7335,2.731,2.7325,731
20170901|2017-07-17 21:30,18,2.7325,2.7335,2.7315,2.7325,538
20170901|2017-07-17 22:00,18,2.732,2.7335,2.7255,2.726,1028
20170901|2017-07-17 22:30,18,2.726,2.7285,2.7245,2.7265,427
20170901|2017-07-17 23:00,18,2.726,2.727,2.726,2.727,135
20170901|2017-07-17 23:30,18,2.727,2.7275,2.7265,2.727,119
20170901|2017-07-18 00:00,18,2.727,2.7275,2.7265,2.727,157
20170901|2017-07-18 00:30,18,2.7265,2.732,2.714,2.714,3628
20170901|2017-07-18 01:00,18,2.7145,2.7215,2.714,2.717,2683
20170901|2017-07-18 01:30,18,2.717,2.725,2.7155,2.7235,2211
20170901|2017-07-18 02:00,18,2.7235,2.724,2.7175,2.718,1126
20170901|2017-07-18 02:30,18,2.718,2.72,2.7175,2.7185,455
20170901|2017-07-18 03:00,18,2.7185,2.72,2.716,2.718,573
20170901|2017-07-18 03:30,18,2.718,2.722,2.7165,2.7195,817
20170901|2017-07-18 04:00,18,2.7195,2.721,2.7185,2.7185,448
20170901|2017-07-18 04:30,18,2.7185,2.7215,2.716,2.717,560
20170901|2017-07-18 05:00,18,2.717,2.718,2.716,2.7175,438
20170901|2017-07-18 05:30,18,2.718,2.719,2.7165,2.7165,321
20170901|2017-07-18 06:00,18,2.7165,2.718,2.7155,2.717,662
20170901|2017-07-18 06:30,18,2.717,2.721,2.712,2.719,1740
20170901|2017-07-18 07:00,18,2.719,2.7275,2.719,2.7195,3447
20170901|2017-07-18 07:30,18,2.72,2.726,2.7195,2.723,1522
20170901|2017-07-18 08:00,18,2.7235,2.73,2.723,2.7275,3423
20170901|2017-07-18 08:30,18,2.7275,2.733,2.7245,2.7305,2859
20170901|2017-07-18 09:00,18,2.7305,2.7315,2.7235,2.725,2304
20170901|2017-07-18 09:30,18,2.7245,2.73,2.724,2.729,2104
20170901|2017-07-18 10:00,18,2.7295,2.7315,2.7275,2.7295,1936
20170901|2017-07-18 10:30,18,2.7295,2.73,2.726,2.7285,1534
20170901|2017-07-18 11:00,18,2.728,2.73,2.7275,2.7285,1238
20170901|2017-07-18 11:30,18,2.7285,2.731,2.7275,2.73,2211
20170901|2017-07-18 12:00,18,2.73,2.731,2.728,2.7285,796
20170901|2017-07-18 12:30,18,2.7285,2.7295,2.728,2.728,368
20170901|2017-07-18 13:00,18,2.728,2.7285,2.727,2.7275,239
20170901|2017-07-18 13:30,18,2.727,2.728,2.727,2.727,120
20170901|2017-07-18 14:00,18,2.727,2.7275,2.7265,2.7275,90
20170901|2017-07-18 14:30,18,2.727,2.7275,2.726,2.7265,258
20170901|2017-07-18 15:00,18,2.726,2.7285,2.726,2.7275,138
20170901|2017-07-18 15:30,18,2.7275,2.729,2.7265,2.7265,255
20170901|2017-07-18 17:00,19,2.729,2.7295,2.725,2.7255,172
20170901|2017-07-18 17:30,19,2.7255,2.7265,2.7255,2.7265,18
20170901|2017-07-18 18:00,19,2.7265,2.7275,2.726,2.726,30
20170901|2017-07-18 18:30,19,2.727,2.7285,2.7255,2.7275,41
20170901|2017-07-18 19:00,19,2.7275,2.7285,2.7245,2.7265,288
20170901|2017-07-18 19:30,19,2.726,2.728,2.726,2.728,116
20170901|2017-07-18 20:00,19,2.7275,2.7275,2.723,2.726,1282
20170901|2017-07-18 20:30,19,2.726,2.7275,2.721,2.7225,961
20170901|2017-07-18 21:00,19,2.7225,2.724,2.7215,2.724,562
20170901|2017-07-18 21:30,19,2.724,2.727,2.7235,2.726,564
20170901|2017-07-18 22:00,19,2.7255,2.7265,2.7245,2.725,591
20170901|2017-07-18 22:30,19,2.725,2.7265,2.724,2.725,291
20170901|2017-07-18 23:00,19,2.7255,2.7255,2.7235,2.7235,140
20170901|2017-07-18 23:30,19,2.7235,2.724,2.723,2.724,85
20170901|2017-07-19 00:00,19,2.7245,2.7245,2.7235,2.7235,37
20170901|2017-07-19 00:30,19,2.7235,2.731,2.7235,2.726,1800
20170901|2017-07-19 01:00,19,2.726,2.734,2.725,2.7325,2089
20170901|2017-07-19 01:30,19,2.732,2.735,2.731,2.7345,1765
20170901|2017-07-19 02:00,19,2.7345,2.735,2.7305,2.7325,950
20170901|2017-07-19 02:30,19,2.733,2.7355,2.731,2.731,572
20170901|2017-07-19 03:00,19,2.731,2.733,2.722,2.724,1784
20170901|2017-07-19 03:30,19,2.724,2.728,2.7215,2.727,1239
20170901|2017-07-19 04:00,19,2.7265,2.727,2.7235,2.725,426
20170901|2017-07-19 04:30,19,2.7255,2.726,2.722,2.7235,591
20170901|2017-07-19 05:00,19,2.724,2.7255,2.717,2.7195,1300
20170901|2017-07-19 05:30,19,2.7195,2.7225,2.718,2.721,607
20170901|2017-07-19 06:00,19,2.721,2.7245,2.7205,2.724,467
20170901|2017-07-19 06:30,19,2.724,2.7265,2.723,2.7255,856
20170901|2017-07-19 07:00,19,2.726,2.73,2.722,2.725,2264
20170901|2017-07-19 07:30,19,2.7245,2.729,2.724,2.728,1562
20170901|2017-07-19 08:00,19,2.7285,2.73,2.721,2.7235,4752
20170901|2017-07-19 08:30,19,2.723,2.727,2.7225,2.726,2266
20170901|2017-07-19 09:00,19,2.7265,2.728,2.711,2.718,4782
20170901|2017-07-19 09:30,19,2.718,2.724,2.7155,2.716,2781
20170901|2017-07-19 10:00,19,2.7165,2.7195,2.714,2.7165,1958
20170901|2017-07-19 10:30,19,2.717,2.718,2.7095,2.711,3075
20170901|2017-07-19 11:00,19,2.711,2.714,2.71,2.71,1813
20170901|2017-07-19 11:30,19,2.71,2.7115,2.7075,2.7105,2870
20170901|2017-07-19 12:00,19,2.7105,2.712,2.71,2.7105,659
20170901|2017-07-19 12:30,19,2.7105,2.711,2.709,2.709,605
20170901|2017-07-19 13:00,19,2.709,2.7095,2.7085,2.7095,239
20170901|2017-07-19 13:30,19,2.7095,2.7095,2.7085,2.709,95
20170901|2017-07-19 14:00,19,2.7095,2.7095,2.708,2.7085,179
20170901|2017-07-19 14:30,19,2.7085,2.7095,2.7075,2.7085,221
20170901|2017-07-19 15:00,19,2.708,2.709,2.7075,2.7075,161
20170901|2017-07-19 15:30,19,2.7075,2.7085,2.706,2.7065,308
20170901|2017-07-19 17:00,20,2.7075,2.7075,2.705,2.7065,235
20170901|2017-07-19 17:30,20,2.7065,2.7075,2.706,2.7065,34
20170901|2017-07-19 18:00,20,2.7065,2.7075,2.706,2.7065,58
20170901|2017-07-19 18:30,20,2.7065,2.7075,2.7055,2.7075,64
20170901|2017-07-19 19:00,20,2.707,2.7095,2.707,2.7095,355
20170901|2017-07-19 19:30,20,2.709,2.71,2.706,2.707,465
20170901|2017-07-19 20:00,20,2.7065,2.7125,2.706,2.71,1776
20170901|2017-07-19 20:30,20,2.7105,2.714,2.709,2.7115,885
20170901|2017-07-19 21:00,20,2.7115,2.714,2.711,2.7115,526
20170901|2017-07-19 21:30,20,2.7115,2.7135,2.7115,2.7125,534
20170901|2017-07-19 22:00,20,2.7125,2.718,2.7125,2.717,1493
20170901|2017-07-19 22:30,20,2.7165,2.72,2.716,2.718,976
20170901|2017-07-19 23:00,20,2.7175,2.7185,2.717,2.7175,165
20170901|2017-07-19 23:30,20,2.717,2.7175,2.7165,2.7175,99
20170901|2017-07-20 00:00,20,2.717,2.718,2.7165,2.718,112
20170901|2017-07-20 00:30,20,2.7175,2.718,2.7095,2.7115,1372
20170901|2017-07-20 01:00,20,2.7115,2.719,2.7105,2.711,1772
20170901|2017-07-20 01:30,20,2.7105,2.723,2.71,2.717,2625
20170901|2017-07-20 02:00,20,2.7175,2.72,2.7155,2.7175,657
20170901|2017-07-20 02:30,20,2.7175,2.719,2.7155,2.716,614
20170901|2017-07-20 03:00,20,2.7155,2.7175,2.713,2.7135,655
20170901|2017-07-20 03:30,20,2.714,2.716,2.71,2.7115,610
20170901|2017-07-20 04:00,20,2.711,2.7135,2.71,2.7115,288
20170901|2017-07-20 04:30,20,2.712,2.713,2.71,2.711,420
20170901|2017-07-20 05:00,20,2.7105,2.713,2.7105,2.7115,208
20170901|2017-07-20 05:30,20,2.712,2.7145,2.7095,2.7135,456
20170901|2017-07-20 06:00,20,2.7135,2.715,2.7105,2.711,569
20170901|2017-07-20 06:30,20,2.711,2.7195,2.7085,2.716,2134
20170901|2017-07-20 07:00,20,2.716,2.7185,2.7135,2.715,1081
20170901|2017-07-20 07:30,20,2.715,2.7185,2.714,2.7175,1263
20170901|2017-07-20 08:00,20,2.717,2.721,2.709,2.7135,2964
20170901|2017-07-20 08:30,20,2.7135,2.717,2.7095,2.7105,2692
20170901|2017-07-20 09:00,20,2.7105,2.713,2.7085,2.7105,2142
20170901|2017-07-20 09:30,20,2.711,2.7185,2.71,2.717,3743
20170901|2017-07-20 10:00,20,2.717,2.718,2.7065,2.7065,2106
20170901|2017-07-20 10:30,20,2.7065,2.7075,2.6985,2.707,5465
20170901|2017-07-20 11:00,20,2.707,2.718,2.707,2.7155,2922
20170901|2017-07-20 11:30,20,2.7155,2.7175,2.7145,2.7155,1912
20170901|2017-07-20 12:00,20,2.7155,2.7155,2.7135,2.714,640
20170901|2017-07-20 12:30,20,2.7145,2.716,2.714,2.715,406
20170901|2017-07-20 13:00,20,2.715,2.7165,2.7145,2.715,183
20170901|2017-07-20 13:30,20,2.7145,2.7155,2.714,2.7145,176
20170901|2017-07-20 14:00,20,2.7145,2.717,2.7145,2.7165,205
20170901|2017-07-20 14:30,20,2.7165,2.7165,2.715,2.7155,163
20170901|2017-07-20 15:00,20,2.716,2.7165,2.715,2.716,47
20170901|2017-07-20 15:30,20,2.716,2.718,2.7155,2.716,196
20170901|2017-07-20 17:00,21,2.7175,2.72,2.716,2.716,173
20170901|2017-07-20 17:30,21,2.7165,2.7165,2.716,2.716,36
20170901|2017-07-20 18:00,21,2.716,2.717,2.7155,2.7155,52
20170901|2017-07-20 18:30,21,2.7155,2.7165,2.715,2.716,54
20170901|2017-07-20 19:00,21,2.7155,2.716,2.713,2.7145,283
20170901|2017-07-20 19:30,21,2.714,2.717,2.714,2.7155,168
20170901|2017-07-20 20:00,21,2.7155,2.721,2.712,2.718,1746
20170901|2017-07-20 20:30,21,2.718,2.719,2.7155,2.718,636
20170901|2017-07-20 21:00,21,2.718,2.7195,2.715,2.715,545
20170901|2017-07-20 21:30,21,2.7155,2.717,2.715,2.716,668
20170901|2017-07-20 22:00,21,2.716,2.7205,2.716,2.719,742
20170901|2017-07-20 22:30,21,2.7195,2.7195,2.718,2.7185,138
20170901|2017-07-20 23:00,21,2.7185,2.719,2.7175,2.718,1048
20170901|2017-07-20 23:30,21,2.7175,2.7185,2.7175,2.718,114
20170901|2017-07-21 00:00,21,2.718,2.718,2.7165,2.717,191
20170901|2017-07-21 00:30,21,2.7175,2.7345,2.7175,2.734,3752
20170901|2017-07-21 01:00,21,2.7335,2.734,2.7255,2.73,2185
20170901|2017-07-21 01:30,21,2.73,2.732,2.7245,2.7315,1523
20170901|2017-07-21 02:00,21,2.731,2.7325,2.728,2.73,817
20170901|2017-07-21 02:30,21,2.73,2.743,2.73,2.7395,3246
20170901|2017-07-21 03:00,21,2.7395,2.7435,2.7375,2.743,2199
20170901|2017-07-21 03:30,21,2.7425,2.747,2.7415,2.743,1406
20170901|2017-07-21 04:00,21,2.743,2.7445,2.7415,2.7425,547
20170901|2017-07-21 04:30,21,2.7425,2.743,2.739,2.7425,862
20170901|2017-07-21 05:00,21,2.7425,2.745,2.7415,2.7435,710
20170901|2017-07-21 05:30,21,2.7435,2.7445,2.741,2.742,527
20170901|2017-07-21 06:00,21,2.7425,2.744,2.741,2.742,554
20170901|2017-07-21 06:30,21,2.742,2.745,2.74,2.745,1330
20170901|2017-07-21 07:00,21,2.745,2.7505,2.741,2.743,3035
20170901|2017-07-21 07:30,21,2.743,2.745,2.741,2.7425,1332
20170901|2017-07-21 08:00,21,2.7425,2.743,2.7355,2.7375,3228
20170901|2017-07-21 08:30,21,2.738,2.741,2.731,2.7315,4140
20170901|2017-07-21 09:00,21,2.731,2.7355,2.7275,2.734,3150
20170901|2017-07-21 09:30,21,2.734,2.7375,2.7305,2.731,2586
20170901|2017-07-21 10:00,21,2.7305,2.7315,2.7235,2.7265,4436
20170901|2017-07-21 10:30,21,2.7265,2.727,2.718,2.7255,4438
20170901|2017-07-21 11:00,21,2.7255,2.726,2.722,2.7225,1233
20170901|2017-07-21 11:30,21,2.7225,2.727,2.7215,2.722,2606
20170901|2017-07-21 12:00,21,2.7215,2.724,2.7215,2.7235,736
20170901|2017-07-21 12:30,21,2.7235,2.7255,2.723,2.7235,393
20170901|2017-07-21 13:00,21,2.724,2.7245,2.7225,2.7235,226
20170901|2017-07-21 13:30,21,2.7235,2.725,2.7235,2.724,121
20170901|2017-07-21 14:00,21,2.7245,2.7245,2.723,2.7235,249
20170901|2017-07-21 14:30,21,2.724,2.725,2.7235,2.725,231
20170901|2017-07-21 15:00,21,2.7245,2.7265,2.724,2.7255,138
20170901|2017-07-21 15:30,21,2.725,2.727,2.722,2.722,206
20170901|2017-07-23 17:00,24,2.7255,2.727,2.723,2.725,190
20170901|2017-07-23 17:30,24,2.725,2.726,2.723,2.7245,88
20170901|2017-07-23 18:00,24,2.724,2.724,2.721,2.722,94
20170901|2017-07-23 18:30,24,2.722,2.723,2.717,2.7205,371
20170901|2017-07-23 19:00,24,2.7205,2.721,2.717,2.719,481
20170901|2017-07-23 19:30,24,2.7195,2.7195,2.7185,2.719,214
20170901|2017-07-23 20:00,24,2.719,2.723,2.718,2.7225,1422
20170901|2017-07-23 20:30,24,2.7225,2.7225,2.72,2.72,581
20170901|2017-07-23 21:00,24,2.7205,2.7225,2.7205,2.7225,327
20170901|2017-07-23 21:30,24,2.722,2.725,2.7215,2.7245,621
20170901|2017-07-23 22:00,24,2.725,2.7265,2.723,2.726,648
20170901|2017-07-23 22:30,24,2.7255,2.7265,2.7245,2.725,253
20170901|2017-07-23 23:00,24,2.725,2.726,2.725,2.726,113
20170901|2017-07-23 23:30,24,2.726,2.7265,2.7255,2.726,126
20170901|2017-07-24 00:00,24,2.7255,2.7265,2.725,2.726,127
20170901|2017-07-24 00:30,24,2.7255,2.734,2.724,2.729,1437
20170901|2017-07-24 01:00,24,2.729,2.729,2.724,2.7255,902
20170901|2017-07-24 01:30,24,2.7255,2.726,2.719,2.723,2097
20170901|2017-07-24 02:00,24,2.7225,2.7245,2.7215,2.724,457
20170901|2017-07-24 02:30,24,2.724,2.7255,2.721,2.722,581
20170901|2017-07-24 03:00,24,2.7225,2.7285,2.722,2.725,895
20170901|2017-07-24 03:30,24,2.725,2.726,2.7225,2.726,379
20170901|2017-07-24 04:00,24,2.7255,2.7265,2.722,2.7225,382
20170901|2017-07-24 04:30,24,2.7225,2.7235,2.7215,2.7225,220
20170901|2017-07-24 05:00,24,2.723,2.723,2.718,2.7225,686
20170901|2017-07-24 05:30,24,2.722,2.728,2.722,2.726,642
20170901|2017-07-24 06:00,24,2.726,2.728,2.725,2.727,507
20170901|2017-07-24 06:30,24,2.727,2.737,2.727,2.734,2322
20170901|2017-07-24 07:00,24,2.7345,2.7385,2.733,2.7335,1997
20170901|2017-07-24 07:30,24,2.7335,2.7335,2.731,2.733,1087
20170901|2017-07-24 08:00,24,2.733,2.736,2.727,2.7325,3610
20170901|2017-07-24 08:30,24,2.7325,2.737,2.7305,2.735,2110
20170901|2017-07-24 09:00,24,2.735,2.736,2.731,2.7315,1828
20170901|2017-07-24 09:30,24,2.7315,2.7355,2.73,2.732,1996
20170901|2017-07-24 10:00,24,2.7325,2.736,2.731,2.733,1453
20170901|2017-07-24 10:30,24,2.7335,2.7375,2.7335,2.737,1433
20170901|2017-07-24 11:00,24,2.737,2.7375,2.7355,2.7365,1015
20170901|2017-07-24 11:30,24,2.7365,2.738,2.735,2.7365,1910
20170901|2017-07-24 12:00,24,2.736,2.738,2.7355,2.738,636
20170901|2017-07-24 12:30,24,2.7375,2.7395,2.7375,2.7395,626
20170901|2017-07-24 13:00,24,2.739,2.7435,2.739,2.742,857
20170901|2017-07-24 13:30,24,2.7415,2.7425,2.74,2.74,214
20170901|2017-07-24 14:00,24,2.7405,2.742,2.739,2.7405,354
20170901|2017-07-24 14:30,24,2.7405,2.7435,2.7405,2.742,300
20170901|2017-07-24 15:00,24,2.7415,2.742,2.7395,2.741,121
20170901|2017-07-24 15:30,24,2.7415,2.7445,2.741,2.7435,268
20170901|2017-07-24 17:00,25,2.7445,2.7445,2.7415,2.7415,223
20170901|2017-07-24 17:30,25,2.7415,2.742,2.7405,2.741,82
20170901|2017-07-24 18:00,25,2.7405,2.742,2.7405,2.741,66
20170901|2017-07-24 18:30,25,2.741,2.7415,2.7405,2.741,50
20170901|2017-07-24 19:00,25,2.741,2.741,2.7395,2.74,329
20170901|2017-07-24 19:30,25,2.74,2.74,2.739,2.7395,206
20170901|2017-07-24 20:00,25,2.7395,2.74,2.7355,2.736,1663
20170901|2017-07-24 20:30,25,2.736,2.738,2.7345,2.7375,697
20170901|2017-07-24 21:00,25,2.7375,2.754,2.737,2.754,3993
20170901|2017-07-24 21:30,25,2.754,2.77,2.7525,2.766,4931
20170901|2017-07-24 22:00,25,2.766,2.77,2.765,2.7655,2100
20170901|2017-07-24 22:30,25,2.7655,2.767,2.765,2.767,1352
20170901|2017-07-24 23:00,25,2.7665,2.768,2.765,2.7655,3068
20170901|2017-07-24 23:30,25,2.765,2.766,2.764,2.7645,1734
20170901|2017-07-25 00:00,25,2.764,2.7655,2.763,2.764,1936
20170901|2017-07-25 00:30,25,2.764,2.767,2.7625,2.7665,3856
20170901|2017-07-25 01:00,25,2.7665,2.768,2.7585,2.7655,3465
20170901|2017-07-25 01:30,25,2.766,2.784,2.766,2.7775,5930
20170901|2017-07-25 02:00,25,2.778,2.7835,2.7765,2.781,2415
20170901|2017-07-25 02:30,25,2.7805,2.7815,2.7775,2.7795,1873
20170901|2017-07-25 03:00,25,2.7795,2.783,2.7775,2.779,1790
20170901|2017-07-25 03:30,25,2.7785,2.798,2.778,2.7935,4080
20170901|2017-07-25 04:00,25,2.7935,2.8015,2.7925,2.7985,2470
20170901|2017-07-25 04:30,25,2.798,2.805,2.798,2.8015,3054
20170901|2017-07-25 05:00,25,2.802,2.8025,2.7945,2.799,1965
20170901|2017-07-25 05:30,25,2.7985,2.8045,2.798,2.8035,1574
20170901|2017-07-25 06:00,25,2.8035,2.8105,2.8035,2.8085,3105
20170901|2017-07-25 06:30,25,2.8085,2.81,2.8055,2.8085,2888
20170901|2017-07-25 07:00,25,2.8085,2.8155,2.805,2.805,5380
20170901|2017-07-25 07:30,25,2.805,2.811,2.804,2.8095,2822
20170901|2017-07-25 08:00,25,2.8095,2.833,2.807,2.8245,12915
20170901|2017-07-25 08:30,25,2.824,2.831,2.8195,2.8295,6149
20170901|2017-07-25 09:00,25,2.83,2.831,2.813,2.8185,8812
20170901|2017-07-25 09:30,25,2.819,2.8235,2.818,2.8195,4727
20170901|2017-07-25 10:00,25,2.8195,2.83,2.8195,2.827,4782
20170901|2017-07-25 10:30,25,2.8275,2.8335,2.827,2.8315,4249
20170901|2017-07-25 11:00,25,2.831,2.8325,2.8265,2.8315,5503
20170901|2017-07-25 11:30,25,2.8315,2.854,2.831,2.847,9354
20170901|2017-07-25 12:00,25,2.8475,2.848,2.8385,2.842,5735
20170901|2017-07-25 12:30,25,2.842,2.8485,2.842,2.8465,7678
20170901|2017-07-25 13:00,25,2.8465,2.847,2.839,2.8425,2895
20170901|2017-07-25 13:30,25,2.8425,2.8435,2.8395,2.84,400
20170901|2017-07-25 14:00,25,2.8405,2.8415,2.8395,2.8405,168
20170901|2017-07-25 14:30,25,2.8405,2.8435,2.8405,2.843,494
20170901|2017-07-25 15:00,25,2.8425,2.845,2.8425,2.845,151
20170901|2017-07-25 15:30,25,2.845,2.8495,2.8435,2.847,389
20170901|2017-07-25 17:00,26,2.8425,2.8455,2.8405,2.844,509
20170901|2017-07-25 17:30,26,2.844,2.844,2.842,2.842,103
20170901|2017-07-25 18:00,26,2.843,2.843,2.8415,2.8415,69
20170901|2017-07-25 18:30,26,2.8415,2.8435,2.8415,2.8425,154
20170901|2017-07-25 19:00,26,2.843,2.847,2.8425,2.8445,414
20170901|2017-07-25 19:30,26,2.8445,2.8505,2.8445,2.849,461
20170901|2017-07-25 20:00,26,2.849,2.8545,2.836,2.839,3845
20170901|2017-07-25 20:30,26,2.839,2.8405,2.832,2.8375,5595
20170901|2017-07-25 21:00,26,2.8375,2.844,2.837,2.842,4931
20170901|2017-07-25 21:30,26,2.842,2.882,2.841,2.877,9296
20170901|2017-07-25 22:00,26,2.8765,2.89,2.8745,2.885,11402
20170901|2017-07-25 22:30,26,2.885,2.8855,2.881,2.8845,5440
20170901|2017-07-25 23:00,26,2.884,2.885,2.8815,2.884,3643
20170901|2017-07-25 23:30,26,2.884,2.8845,2.88,2.881,1235
20170901|2017-07-26 00:00,26,2.881,2.8895,2.88,2.886,2126
20170901|2017-07-26 00:30,26,2.886,2.9055,2.881,2.8835,7526
20170901|2017-07-26 01:00,26,2.8835,2.886,2.87,2.873,8612
20170901|2017-07-26 01:30,26,2.873,2.88,2.865,2.865,4562
20170901|2017-07-26 02:00,26,2.865,2.869,2.8555,2.865,4994
20170901|2017-07-26 02:30,26,2.8645,2.8665,2.8495,2.8555,6241
20170901|2017-07-26 03:00,26,2.855,2.857,2.8525,2.8545,1325
20170901|2017-07-26 03:30,26,2.8545,2.863,2.8545,2.86,1505
20170901|2017-07-26 04:00,26,2.8605,2.864,2.8575,2.8605,1768
20170901|2017-07-26 04:30,26,2.8605,2.865,2.859,2.8635,995
20170901|2017-07-26 05:00,26,2.863,2.863,2.8525,2.853,1398
20170901|2017-07-26 05:30,26,2.8535,2.854,2.8465,2.8485,2075
20170901|2017-07-26 06:00,26,2.849,2.855,2.8445,2.853,1666
20170901|2017-07-26 06:30,26,2.8525,2.856,2.847,2.849,1976
20170901|2017-07-26 07:00,26,2.849,2.8565,2.847,2.853,2652
20170901|2017-07-26 07:30,26,2.853,2.861,2.853,2.8605,2909
20170901|2017-07-26 08:00,26,2.8605,2.8655,2.8585,2.862,4997
20170901|2017-07-26 08:30,26,2.8625,2.879,2.862,2.8785,6648
20170901|2017-07-26 09:00,26,2.8785,2.879,2.8695,2.8755,3503
20170901|2017-07-26 09:30,26,2.876,2.8805,2.8635,2.866,4743
20170901|2017-07-26 10:00,26,2.866,2.8795,2.866,2.877,3315
20170901|2017-07-26 10:30,26,2.8765,2.8835,2.8715,2.8765,3027
20170901|2017-07-26 11:00,26,2.8765,2.8815,2.8735,2.8745,3090
20170901|2017-07-26 11:30,26,2.8745,2.8755,2.8705,2.8725,3311
20170901|2017-07-26 12:00,26,2.8725,2.8725,2.8685,2.8685,698
20170901|2017-07-26 12:30,26,2.8685,2.869,2.8615,2.8625,1513
20170901|2017-07-26 13:00,26,2.8645,2.871,2.8625,2.8705,757
20170901|2017-07-26 13:30,26,2.871,2.871,2.8665,2.868,235
20170901|2017-07-26 14:00,26,2.868,2.874,2.868,2.8705,498
20170901|2017-07-26 14:30,26,2.8705,2.8715,2.869,2.871,293
20170901|2017-07-26 15:00,26,2.871,2.8715,2.868,2.869,143
20170901|2017-07-26 15:30,26,2.869,2.872,2.8675,2.871,219
20170901|2017-07-26 17:00,27,2.873,2.874,2.87,2.87,155
20170901|2017-07-26 17:30,27,2.8695,2.8705,2.868,2.87,87
20170901|2017-07-26 18:00,27,2.869,2.87,2.8675,2.8695,44
20170901|2017-07-26 18:30,27,2.8695,2.8695,2.867,2.867,107
20170901|2017-07-26 19:00,27,2.8675,2.873,2.867,2.8715,310
20170901|2017-07-26 19:30,27,2.872,2.879,2.8715,2.877,607
20170901|2017-07-26 20:00,27,2.8775,2.889,2.8775,2.8845,2810
20170901|2017-07-26 20:30,27,2.8835,2.8865,2.878,2.8795,1469
20170901|2017-07-26 21:00,27,2.88,2.88,2.87,2.8715,1677
20170901|2017-07-26 21:30,27,2.872,2.8725,2.862,2.8685,2072
20170901|2017-07-26 22:00,27,2.869,2.8725,2.8675,2.8705,1027
20170901|2017-07-26 22:30,27,2.871,2.8785,2.8695,2.877,785
20170901|2017-07-26 23:00,27,2.877,2.8815,2.877,2.88,386
20170901|2017-07-26 23:30,27,2.881,2.881,2.876,2.879,284
20170901|2017-07-27 00:00,27,2.879,2.879,2.873,2.8745,472
20170901|2017-07-27 00:30,27,2.8745,2.884,2.869,2.88,3114
20170901|2017-07-27 01:00,27,2.8795,2.885,2.878,2.884,1889
20170901|2017-07-27 01:30,27,2.8835,2.884,2.873,2.875,1571
20170901|2017-07-27 02:00,27,2.875,2.883,2.8725,2.878,1773
20170901|2017-07-27 02:30,27,2.8775,2.8825,2.8775,2.8795,934
20170901|2017-07-27 03:00,27,2.8795,2.883,2.8795,2.881,505
20170901|2017-07-27 03:30,27,2.881,2.8855,2.879,2.884,670
20170901|2017-07-27 04:00,27,2.884,2.8975,2.8835,2.894,3059
20170901|2017-07-27 04:30,27,2.894,2.8955,2.889,2.892,875
20170901|2017-07-27 05:00,27,2.892,2.892,2.886,2.888,900
20170901|2017-07-27 05:30,27,2.8875,2.889,2.8855,2.8875,402
20170901|2017-07-27 06:00,27,2.887,2.8905,2.883,2.8855,896
20170901|2017-07-27 06:30,27,2.8855,2.892,2.885,2.888,1181
20170901|2017-07-27 07:00,27,2.888,2.891,2.885,2.891,2118
20170901|2017-07-27 07:30,27,2.891,2.892,2.8855,2.886,1537
20170901|2017-07-27 08:00,27,2.886,2.889,2.88,2.888,5347
20170901|2017-07-27 08:30,27,2.8875,2.8955,2.8845,2.893,5048
20170901|2017-07-27 09:00,27,2.8935,2.8955,2.891,2.892,1950
20170901|2017-07-27 09:30,27,2.892,2.8935,2.8785,2.8835,5392
20170901|2017-07-27 10:00,27,2.8835,2.8865,2.874,2.8765,4929
20170901|2017-07-27 10:30,27,2.877,2.879,2.8725,2.8745,2705
20170901|2017-07-27 11:00,27,2.875,2.8795,2.8745,2.879,2879
20170901|2017-07-27 11:30,27,2.879,2.88,2.8735,2.8755,3159
20170901|2017-07-27 12:00,27,2.8755,2.877,2.864,2.868,1900
20170901|2017-07-27 12:30,27,2.868,2.8715,2.8675,2.87,911
20170901|2017-07-27 13:00,27,2.8705,2.871,2.868,2.8685,406
20170901|2017-07-27 13:30,27,2.8685,2.87,2.8675,2.8695,279
20170901|2017-07-27 14:00,27,2.8695,2.8695,2.8665,2.8675,405
20170901|2017-07-27 14:30,27,2.8675,2.868,2.8645,2.865,581
20170901|2017-07-27 15:00,27,2.865,2.8665,2.8645,2.8645,169
20170901|2017-07-27 15:30,27,2.8655,2.8675,2.865,2.8675,171
20170901|2017-07-27 17:00,28,2.8675,2.87,2.8675,2.8685,196
20170901|2017-07-27 17:30,28,2.8685,2.8695,2.8675,2.8695,68
20170901|2017-07-27 18:00,28,2.869,2.87,2.868,2.868,92
20170901|2017-07-27 18:30,28,2.868,2.869,2.8675,2.869,121
20170901|2017-07-27 19:00,28,2.869,2.8695,2.8675,2.868,245
20170901|2017-07-27 19:30,28,2.8675,2.869,2.866,2.8685,1193
20170901|2017-07-27 20:00,28,2.868,2.8745,2.8675,2.8715,3174
20170901|2017-07-27 20:30,28,2.8715,2.8735,2.8705,2.8725,851
20170901|2017-07-27 21:00,28,2.8725,2.873,2.869,2.869,639
20170901|2017-07-27 21:30,28,2.869,2.8725,2.867,2.8715,623
20170901|2017-07-27 22:00,28,2.8715,2.8725,2.8515,2.8555,3658
20170901|2017-07-27 22:30,28,2.855,2.857,2.8525,2.853,548
20170901|2017-07-27 23:00,28,2.8525,2.855,2.8515,2.8535,397
20170901|2017-07-27 23:30,28,2.8535,2.857,2.853,2.8555,410
20170901|2017-07-28 00:00,28,2.8555,2.8575,2.8535,2.8565,572
20170901|2017-07-28 00:30,28,2.856,2.856,2.841,2.845,4303
20170901|2017-07-28 01:00,28,2.845,2.856,2.8445,2.853,2509
20170901|2017-07-28 01:30,28,2.8535,2.8635,2.8485,2.862,2892
20170901|2017-07-28 02:00,28,2.8625,2.873,2.861,2.864,3040
20170901|2017-07-28 02:30,28,2.8645,2.867,2.858,2.864,1451
20170901|2017-07-28 03:00,28,2.8635,2.87,2.862,2.867,1799
20170901|2017-07-28 03:30,28,2.867,2.868,2.863,2.866,484
20170901|2017-07-28 04:00,28,2.8665,2.8725,2.866,2.869,697
20170901|2017-07-28 04:30,28,2.8685,2.8735,2.8685,2.8715,882
20170901|2017-07-28 05:00,28,2.872,2.872,2.8655,2.868,860
20170901|2017-07-28 05:30,28,2.8675,2.871,2.8665,2.8705,316
20170901|2017-07-28 06:00,28,2.87,2.8715,2.869,2.8705,904
20170901|2017-07-28 06:30,28,2.8705,2.8725,2.8655,2.8685,1527
20170901|2017-07-28 07:00,28,2.868,2.874,2.8675,2.8725,2068
20170901|2017-07-28 07:30,28,2.8725,2.879,2.8705,2.8725,2893
20170901|2017-07-28 08:00,28,2.8725,2.881,2.871,2.879,5210
20170901|2017-07-28 08:30,28,2.879,2.8835,2.8745,2.877,3657
20170901|2017-07-28 09:00,28,2.877,2.88,2.868,2.873,3491
20170901|2017-07-28 09:30,28,2.873,2.8755,2.871,2.8725,2340
20170901|2017-07-28 10:00,28,2.873,2.878,2.8705,2.8755,2604
20170901|2017-07-28 10:30,28,2.8755,2.879,2.8725,2.8745,2016
20170901|2017-07-28 11:00,28,2.8745,2.8815,2.8745,2.8765,2908
20170901|2017-07-28 11:30,28,2.876,2.877,2.871,2.876,3528
20170901|2017-07-28 12:00,28,2.876,2.881,2.876,2.8785,940
20170901|2017-07-28 12:30,28,2.8785,2.8815,2.878,2.88,660
20170901|2017-07-28 13:00,28,2.88,2.88,2.8785,2.879,284
20170901|2017-07-28 13:30,28,2.8785,2.88,2.878,2.8785,219
20170901|2017-07-28 14:00,28,2.8785,2.8795,2.878,2.878,294
20170901|2017-07-28 14:30,28,2.878,2.8795,2.877,2.878,499
20170901|2017-07-28 15:00,28,2.8775,2.879,2.877,2.878,102
20170901|2017-07-28 15:30,28,2.8785,2.8835,2.878,2.88,271
20170901|2017-07-30 17:00,31,2.883,2.8855,2.881,2.882,414
20170901|2017-07-30 17:30,31,2.882,2.882,2.881,2.8815,91
20170901|2017-07-30 18:00,31,2.8815,2.882,2.881,2.882,74
20170901|2017-07-30 18:30,31,2.8815,2.8825,2.8805,2.8805,143
20170901|2017-07-30 19:00,31,2.8805,2.8815,2.8775,2.88,433
20170901|2017-07-30 19:30,31,2.8795,2.8815,2.8795,2.8805,270
20170901|2017-07-30 20:00,31,2.881,2.899,2.878,2.888,6196
20170901|2017-07-30 20:30,31,2.888,2.907,2.8865,2.9055,3025
20170901|2017-07-30 21:00,31,2.9055,2.906,2.893,2.9,2264
20170901|2017-07-30 21:30,31,2.9,2.9005,2.8945,2.8955,1299
20170901|2017-07-30 22:00,31,2.8955,2.901,2.8935,2.8955,2562
20170901|2017-07-30 22:30,31,2.8955,2.896,2.894,2.8945,695
20170901|2017-07-30 23:00,31,2.8945,2.8955,2.8945,2.895,143
20170901|2017-07-30 23:30,31,2.8955,2.896,2.895,2.895,226
20170901|2017-07-31 00:00,31,2.895,2.896,2.8935,2.894,388
20170901|2017-07-31 00:30,31,2.8935,2.899,2.8895,2.897,2763
20170901|2017-07-31 01:00,31,2.8975,2.9025,2.8945,2.898,3221
20170901|2017-07-31 01:30,31,2.8975,2.92,2.896,2.913,8917
20170901|2017-07-31 02:00,31,2.9125,2.913,2.9065,2.911,3227
20170901|2017-07-31 02:30,31,2.911,2.912,2.9035,2.9045,2116
20170901|2017-07-31 03:00,31,2.9045,2.9065,2.901,2.905,2322
20170901|2017-07-31 03:30,31,2.9045,2.905,2.9015,2.905,1101
20170901|2017-07-31 04:00,31,2.905,2.9105,2.902,2.9065,1081
20170901|2017-07-31 04:30,31,2.906,2.9075,2.9035,2.906,435
20170901|2017-07-31 05:00,31,2.9065,2.9065,2.902,2.902,646
20170901|2017-07-31 05:30,31,2.902,2.9025,2.8945,2.8985,1281
20170901|2017-07-31 06:00,31,2.899,2.901,2.8915,2.897,1927
20170901|2017-07-31 06:30,31,2.897,2.901,2.8965,2.9,1609
20170901|2017-07-31 07:00,31,2.9,2.9005,2.8965,2.897,1581
20170901|2017-07-31 07:30,31,2.897,2.897,2.89,2.891,3104
20170901|2017-07-31 08:00,31,2.8915,2.8945,2.8805,2.889,5752
20170901|2017-07-31 08:30,31,2.8885,2.892,2.882,2.887,4815
20170901|2017-07-31 09:00,31,2.887,2.896,2.886,2.8935,3891
20170901|2017-07-31 09:30,31,2.894,2.895,2.8855,2.891,4561
20170901|2017-07-31 10:00,31,2.891,2.8945,2.8885,2.89,2633
20170901|2017-07-31 10:30,31,2.89,2.8915,2.8855,2.8885,3165
20170901|2017-07-31 11:00,31,2.8885,2.892,2.8885,2.89,1113
20170901|2017-07-31 11:30,31,2.89,2.8935,2.8895,2.891,2941
20170901|2017-07-31 12:00,31,2.891,2.893,2.89,2.8925,567
20170901|2017-07-31 12:30,31,2.893,2.894,2.892,2.8935,218
20170901|2017-07-31 13:00,31,2.8935,2.8945,2.892,2.894,185
20170901|2017-07-31 13:30,31,2.8935,2.894,2.892,2.8925,228
20170901|2017-07-31 14:00,31,2.893,2.894,2.8925,2.893,198
20170901|2017-07-31 14:30,31,2.8925,2.894,2.892,2.8925,186
20170901|2017-07-31 15:00,31,2.8925,2.8935,2.892,2.893,84
20170901|2017-07-31 15:30,31,2.8935,2.8935,2.8895,2.8915,281
20170901|2017-07-31 17:00,1,2.8895,2.894,2.8885,2.89,149
20170901|2017-07-31 17:30,1,2.8895,2.891,2.8885,2.8885,63
20170901|2017-07-31 18:00,1,2.888,2.8905,2.887,2.8895,82
20170901|2017-07-31 18:30,1,2.89,2.8915,2.8895,2.891,64
20170901|2017-07-31 19:00,1,2.8915,2.892,2.89,2.8905,249
20170901|2017-07-31 19:30,1,2.89,2.8925,2.89,2.892,488
20170901|2017-07-31 20:00,1,2.8915,2.894,2.881,2.8865,2472
20170901|2017-07-31 20:30,1,2.8865,2.902,2.886,2.8995,2278
20170901|2017-07-31 21:00,1,2.8995,2.9005,2.8935,2.897,1158
20170901|2017-07-31 21:30,1,2.897,2.897,2.89,2.894,1359
20170901|2017-07-31 22:00,1,2.894,2.8995,2.894,2.8965,745
20170901|2017-07-31 22:30,1,2.8965,2.897,2.8955,2.8955,164
20170901|2017-07-31 23:00,1,2.8955,2.897,2.895,2.896,198
20170901|2017-07-31 23:30,1,2.8955,2.898,2.895,2.895,281
20170901|2017-08-01 00:00,1,2.8955,2.8965,2.894,2.8945,205
20170901|2017-08-01 00:30,1,2.8945,2.8955,2.888,2.889,1250
20170901|2017-08-01 01:00,1,2.8895,2.892,2.8845,2.889,1713
20170901|2017-08-01 01:30,1,2.889,2.892,2.8815,2.884,2002
20170901|2017-08-01 02:00,1,2.884,2.886,2.875,2.8795,2381
20170901|2017-08-01 02:30,1,2.8795,2.8875,2.8795,2.883,952
20170901|2017-08-01 03:00,1,2.8835,2.887,2.881,2.8845,790
20170901|2017-08-01 03:30,1,2.8845,2.8845,2.877,2.878,658
20170901|2017-08-01 04:00,1,2.8785,2.8805,2.8725,2.879,1405
20170901|2017-08-01 04:30,1,2.8795,2.882,2.8735,2.875,928
20170901|2017-08-01 05:00,1,2.875,2.8805,2.8745,2.8775,726
20170901|2017-08-01 05:30,1,2.8775,2.882,2.875,2.8795,959
20170901|2017-08-01 06:00,1,2.8795,2.8845,2.8795,2.882,1031
20170901|2017-08-01 06:30,1,2.882,2.8825,2.8745,2.878,1762
20170901|2017-08-01 07:00,1,2.8775,2.881,2.877,2.88,2640
20170901|2017-08-01 07:30,1,2.88,2.883,2.879,2.8805,1646
20170901|2017-08-01 08:00,1,2.8805,2.8865,2.8775,2.8845,4138
20170901|2017-08-01 08:30,1,2.884,2.887,2.881,2.8815,2381
20170901|2017-08-01 09:00,1,2.8815,2.889,2.8815,2.888,3124
20170901|2017-08-01 09:30,1,2.8875,2.8885,2.884,2.8865,2894
20170901|2017-08-01 10:00,1,2.8865,2.89,2.869,2.8705,6911
20170901|2017-08-01 10:30,1,2.8705,2.88,2.866,2.88,4231
20170901|2017-08-01 11:00,1,2.88,2.8875,2.8775,2.8845,3792
20170901|2017-08-01 11:30,1,2.8845,2.887,2.8805,2.881,3077
20170901|2017-08-01 12:00,1,2.88,2.882,2.8785,2.879,1124
20170901|2017-08-01 12:30,1,2.879,2.8815,2.8775,2.881,413
20170901|2017-08-01 13:00,1,2.881,2.8825,2.8785,2.881,250
20170901|2017-08-01 13:30,1,2.881,2.8815,2.8765,2.879,478
20170901|2017-08-01 14:00,1,2.8795,2.88,2.878,2.878,138
20170901|2017-08-01 14:30,1,2.878,2.8795,2.8755,2.8755,225
20170901|2017-08-01 15:00,1,2.8755,2.877,2.8745,2.8765,152
20170901|2017-08-01 15:30,1,2.8765,2.879,2.874,2.8745,399
20170901|2017-08-01 17:00,2,2.8765,2.878,2.876,2.876,89
20170901|2017-08-01 17:30,2,2.876,2.877,2.875,2.876,71
20170901|2017-08-01 18:00,2,2.876,2.881,2.875,2.8765,606
20170901|2017-08-01 18:30,2,2.877,2.8785,2.8765,2.878,94
20170901|2017-08-01 19:00,2,2.878,2.878,2.8755,2.877,246
20170901|2017-08-01 19:30,2,2.877,2.8775,2.875,2.876,296
20170901|2017-08-01 20:00,2,2.876,2.8845,2.8735,2.8755,2482
20170901|2017-08-01 20:30,2,2.8755,2.88,2.874,2.8765,1187
20170901|2017-08-01 21:00,2,2.876,2.877,2.8735,2.874,480
20170901|2017-08-01 21:30,2,2.8745,2.875,2.8635,2.869,1940
20170901|2017-08-01 22:00,2,2.8695,2.8705,2.8615,2.8685,3075
20170901|2017-08-01 22:30,2,2.869,2.871,2.868,2.8695,251
20170901|2017-08-01 23:00,2,2.8695,2.8705,2.8685,2.869,163
20170901|2017-08-01 23:30,2,2.8685,2.869,2.8665,2.8665,379
20170901|2017-08-02 00:00,2,2.8665,2.8685,2.865,2.868,450
20170901|2017-08-02 00:30,2,2.868,2.8735,2.8645,2.8675,2126
20170901|2017-08-02 01:00,2,2.8675,2.872,2.866,2.8695,1002
20170901|2017-08-02 01:30,2,2.8695,2.8745,2.868,2.873,1051
20170901|2017-08-02 02:00,2,2.873,2.874,2.8685,2.8705,1019
20170901|2017-08-02 02:30,2,2.8705,2.875,2.87,2.8715,1214
20170901|2017-08-02 03:00,2,2.872,2.8775,2.8705,2.8745,2243
20170901|2017-08-02 03:30,2,2.874,2.877,2.872,2.873,655
20170901|2017-08-02 04:00,2,2.8735,2.8755,2.8715,2.873,472
20170901|2017-08-02 04:30,2,2.873,2.8745,2.871,2.874,443
20170901|2017-08-02 05:00,2,2.8735,2.876,2.871,2.876,493
20170901|2017-08-02 05:30,2,2.876,2.8785,2.8755,2.8775,633
20170901|2017-08-02 06:00,2,2.8775,2.878,2.874,2.8765,856
20170901|2017-08-02 06:30,2,2.8765,2.8775,2.8705,2.876,1546
20170901|2017-08-02 07:00,2,2.876,2.8805,2.8745,2.875,2590
20170901|2017-08-02 07:30,2,2.8745,2.8785,2.8725,2.873,1753
20170901|2017-08-02 08:00,2,2.873,2.8795,2.8725,2.8765,3474
20170901|2017-08-02 08:30,2,2.877,2.88,2.8765,2.8785,2544
20170901|2017-08-02 09:00,2,2.878,2.882,2.8705,2.8775,4767
20170901|2017-08-02 09:30,2,2.8775,2.879,2.874,2.874,3601
20170901|2017-08-02 10:00,2,2.8745,2.887,2.8715,2.8855,4433
20170901|2017-08-02 10:30,2,2.8855,2.891,2.884,2.886,4931
20170901|2017-08-02 11:00,2,2.886,2.8875,2.8825,2.8845,1112
20170901|2017-08-02 11:30,2,2.8845,2.8855,2.883,2.885,1802
20170901|2017-08-02 12:00,2,2.885,2.886,2.8845,2.885,650
20170901|2017-08-02 12:30,2,2.8845,2.8845,2.883,2.8835,312
20170901|2017-08-02 13:00,2,2.8835,2.8845,2.881,2.8835,425
20170901|2017-08-02 13:30,2,2.8835,2.885,2.883,2.8845,157
20170901|2017-08-02 14:00,2,2.8845,2.8845,2.882,2.883,226
20170901|2017-08-02 14:30,2,2.883,2.883,2.881,2.8825,272
20170901|2017-08-02 15:00,2,2.8825,2.883,2.8815,2.8825,120
20170901|2017-08-02 15:30,2,2.882,2.8845,2.88,2.8825,247
20170901|2017-08-02 17:00,3,2.885,2.8855,2.8835,2.8835,209
20170901|2017-08-02 17:30,3,2.8835,2.8845,2.8835,2.884,39
20170901|2017-08-02 18:00,3,2.8845,2.8845,2.881,2.883,85
20170901|2017-08-02 18:30,3,2.8825,2.8825,2.8815,2.8825,37
20170901|2017-08-02 19:00,3,2.882,2.884,2.881,2.8815,281
20170901|2017-08-02 19:30,3,2.8815,2.882,2.88,2.8805,208
20170901|2017-08-02 20:00,3,2.8805,2.8915,2.878,2.8885,2563
20170901|2017-08-02 20:30,3,2.888,2.895,2.8875,2.8925,2368
20170901|2017-08-02 21:00,3,2.892,2.8945,2.8895,2.8915,1451
20170901|2017-08-02 21:30,3,2.892,2.8935,2.889,2.8905,1112
20170901|2017-08-02 22:00,3,2.891,2.893,2.887,2.8875,903
20170901|2017-08-02 22:30,3,2.887,2.889,2.887,2.8885,107
20170901|2017-08-02 23:00,3,2.8885,2.89,2.888,2.89,81
20170901|2017-08-02 23:30,3,2.89,2.892,2.8895,2.891,244
20170901|2017-08-03 00:00,3,2.891,2.8915,2.8885,2.89,407
20170901|2017-08-03 00:30,3,2.8905,2.893,2.8745,2.88,3681
20170901|2017-08-03 01:00,3,2.88,2.883,2.874,2.8745,1862
20170901|2017-08-03 01:30,3,2.875,2.8785,2.86,2.861,5197
20170901|2017-08-03 02:00,3,2.861,2.868,2.8605,2.8665,2132
20170901|2017-08-03 02:30,3,2.8665,2.8685,2.863,2.8665,1213
20170901|2017-08-03 03:00,3,2.866,2.87,2.866,2.869,834
20170901|2017-08-03 03:30,3,2.869,2.875,2.8655,2.8715,1863
20170901|2017-08-03 04:00,3,2.872,2.8735,2.8705,2.8715,347
20170901|2017-08-03 04:30,3,2.8715,2.873,2.8695,2.8705,657
20170901|2017-08-03 05:00,3,2.8705,2.8705,2.8655,2.868,869
20170901|2017-08-03 05:30,3,2.8685,2.869,2.8645,2.868,493
20170901|2017-08-03 06:00,3,2.868,2.87,2.864,2.8665,736
20170901|2017-08-03 06:30,3,2.8665,2.8725,2.8655,2.87,841
20170901|2017-08-03 07:00,3,2.8705,2.8755,2.8695,2.8755,1595
20170901|2017-08-03 07:30,3,2.8755,2.881,2.873,2.8795,1834
20170901|2017-08-03 08:00,3,2.879,2.879,2.8715,2.877,3564
20170901|2017-08-03 08:30,3,2.8765,2.8805,2.875,2.877,2272
20170901|2017-08-03 09:00,3,2.877,2.8835,2.873,2.876,3723
20170901|2017-08-03 09:30,3,2.876,2.881,2.8745,2.879,2775
20170901|2017-08-03 10:00,3,2.879,2.8845,2.878,2.8815,2962
20170901|2017-08-03 10:30,3,2.881,2.8845,2.8785,2.8805,2278
20170901|2017-08-03 11:00,3,2.88,2.881,2.8755,2.8765,1495
20170901|2017-08-03 11:30,3,2.876,2.88,2.875,2.879,2805
20170901|2017-08-03 12:00,3,2.8795,2.88,2.877,2.8775,670
20170901|2017-08-03 12:30,3,2.8775,2.8795,2.877,2.8795,258
20170901|2017-08-03 13:00,3,2.8795,2.8795,2.878,2.878,146
20170901|2017-08-03 13:30,3,2.878,2.879,2.8775,2.878,209
20170901|2017-08-03 14:00,3,2.8785,2.8795,2.878,2.8785,212
20170901|2017-08-03 14:30,3,2.8785,2.88,2.8775,2.878,264
20170901|2017-08-03 15:00,3,2.8785,2.879,2.878,2.8785,65
20170901|2017-08-03 15:30,3,2.8785,2.88,2.878,2.878,181
20170901|2017-08-03 17:00,4,2.882,2.8825,2.8785,2.879,137
20170901|2017-08-03 17:30,4,2.879,2.88,2.879,2.8795,46
20170901|2017-08-03 18:00,4,2.8795,2.88,2.879,2.8795,72
20170901|2017-08-03 18:30,4,2.88,2.8805,2.879,2.8795,51
20170901|2017-08-03 19:00,4,2.8795,2.881,2.879,2.88,135
20170901|2017-08-03 19:30,4,2.88,2.88,2.8795,2.88,69
20170901|2017-08-03 20:00,4,2.88,2.8875,2.879,2.8865,2447
20170901|2017-08-03 20:30,4,2.887,2.893,2.8865,2.891,2550
20170901|2017-08-03 21:00,4,2.8915,2.8935,2.8885,2.8895,1190
20170901|2017-08-03 21:30,4,2.89,2.891,2.886,2.887,1536
20170901|2017-08-03 22:00,4,2.8865,2.887,2.878,2.8805,2713
20170901|2017-08-03 22:30,4,2.881,2.8835,2.881,2.883,633
20170901|2017-08-03 23:00,4,2.883,2.8835,2.881,2.8815,333
20170901|2017-08-03 23:30,4,2.8815,2.8865,2.8815,2.8865,709
20170901|2017-08-04 00:00,4,2.886,2.8865,2.8835,2.884,322
20170901|2017-08-04 00:30,4,2.8835,2.894,2.883,2.892,2208
20170901|2017-08-04 01:00,4,2.8915,2.8925,2.887,2.8875,1020
20170901|2017-08-04 01:30,4,2.8875,2.898,2.885,2.8885,5135
20170901|2017-08-04 02:00,4,2.8885,2.8915,2.888,2.8885,1152
20170901|2017-08-04 02:30,4,2.8885,2.8905,2.885,2.887,1094
20170901|2017-08-04 03:00,4,2.8875,2.8905,2.8835,2.8845,976
20170901|2017-08-04 03:30,4,2.8845,2.8885,2.884,2.888,1278
20170901|2017-08-04 04:00,4,2.8875,2.889,2.885,2.888,1952
20170901|2017-08-04 04:30,4,2.8875,2.889,2.883,2.884,755
20170901|2017-08-04 05:00,4,2.884,2.8845,2.882,2.8835,588
20170901|2017-08-04 05:30,4,2.884,2.8865,2.8825,2.885,437
20170901|2017-08-04 06:00,4,2.885,2.8855,2.8825,2.8855,694
20170901|2017-08-04 06:30,4,2.8855,2.888,2.885,2.8865,835
20170901|2017-08-04 07:00,4,2.887,2.891,2.8865,2.887,1282
20170901|2017-08-04 07:30,4,2.8865,2.8895,2.883,2.886,2280
20170901|2017-08-04 08:00,4,2.886,2.8895,2.872,2.8785,6881
20170901|2017-08-04 08:30,4,2.8785,2.882,2.877,2.8795,2702
20170901|2017-08-04 09:00,4,2.8795,2.88,2.8655,2.87,8732
20170901|2017-08-04 09:30,4,2.87,2.8795,2.87,2.879,4623
20170901|2017-08-04 10:00,4,2.879,2.8875,2.879,2.885,4517
20170901|2017-08-04 10:30,4,2.8855,2.8975,2.884,2.897,3353
20170901|2017-08-04 11:00,4,2.897,2.8985,2.886,2.8875,3890
20170901|2017-08-04 11:30,4,2.8875,2.8895,2.8815,2.8855,2790
20170901|2017-08-04 12:00,4,2.8855,2.8865,2.883,2.885,713
20170901|2017-08-04 12:30,4,2.885,2.886,2.8845,2.8845,313
20170901|2017-08-04 13:00,4,2.885,2.885,2.884,2.8845,155
20170901|2017-08-04 13:30,4,2.8845,2.8855,2.884,2.885,89
20170901|2017-08-04 14:00,4,2.8855,2.8865,2.8855,2.886,99
20170901|2017-08-04 14:30,4,2.8865,2.8875,2.885,2.887,254
20170901|2017-08-04 15:00,4,2.8875,2.889,2.886,2.886,112
20170901|2017-08-04 15:30,4,2.8865,2.8895,2.886,2.888,203
20170901|2017-08-06 17:00,7,2.8945,2.895,2.8875,2.8895,466
20170901|2017-08-06 17:30,7,2.8895,2.891,2.8885,2.8905,71
20170901|2017-08-06 18:00,7,2.89,2.89,2.889,2.8895,25
20170901|2017-08-06 18:30,7,2.8895,2.8905,2.8885,2.889,54
20170901|2017-08-06 19:00,7,2.8885,2.8905,2.888,2.8905,302
20170901|2017-08-06 19:30,7,2.8905,2.892,2.889,2.8915,422
20170901|2017-08-06 20:00,7,2.8915,2.9165,2.872,2.874,16276
20170901|2017-08-06 20:30,7,2.8745,2.88,2.8735,2.876,2570
20170901|2017-08-06 21:00,7,2.8755,2.88,2.8745,2.8785,768
20170901|2017-08-06 21:30,7,2.879,2.882,2.877,2.8795,943
20170901|2017-08-06 22:00,7,2.8795,2.8815,2.878,2.8795,850
20170901|2017-08-06 22:30,7,2.88,2.881,2.8795,2.88,167
20170901|2017-08-06 23:00,7,2.8795,2.8795,2.878,2.879,125
20170901|2017-08-06 23:30,7,2.8795,2.88,2.8785,2.8795,143
20170901|2017-08-07 00:00,7,2.879,2.882,2.8775,2.882,348
20170901|2017-08-07 00:30,7,2.882,2.8905,2.8805,2.888,3195
20170901|2017-08-07 01:00,7,2.8875,2.8885,2.8795,2.888,1978
20170901|2017-08-07 01:30,7,2.8885,2.891,2.8825,2.8865,2322
20170901|2017-08-07 02:00,7,2.8865,2.8875,2.885,2.887,319
20170901|2017-08-07 02:30,7,2.8865,2.8895,2.8855,2.8865,512
20170901|2017-08-07 03:00,7,2.887,2.8895,2.8865,2.887,442
20170901|2017-08-07 03:30,7,2.887,2.887,2.8825,2.8845,688
20170901|2017-08-07 04:00,7,2.8845,2.888,2.8835,2.8855,485
20170901|2017-08-07 04:30,7,2.8855,2.8875,2.8845,2.8875,217
20170901|2017-08-07 05:00,7,2.887,2.8875,2.884,2.886,313
20170901|2017-08-07 05:30,7,2.886,2.888,2.8845,2.887,276
20170901|2017-08-07 06:00,7,2.8875,2.889,2.885,2.888,486
20170901|2017-08-07 06:30,7,2.888,2.889,2.885,2.889,1478
20170901|2017-08-07 07:00,7,2.8885,2.8955,2.888,2.8915,3044
20170901|2017-08-07 07:30,7,2.8915,2.893,2.8875,2.8895,1515
20170901|2017-08-07 08:00,7,2.8895,2.8985,2.8865,2.896,6085
20170901|2017-08-07 08:30,7,2.8965,2.9265,2.8945,2.915,16439
20170901|2017-08-07 09:00,7,2.915,2.917,2.91,2.913,4768
20170901|2017-08-07 09:30,7,2.913,2.9185,2.898,2.906,8014
20170901|2017-08-07 10:00,7,2.9065,2.9135,2.9045,2.907,3100
20170901|2017-08-07 10:30,7,2.9075,2.9115,2.904,2.908,2590
20170901|2017-08-07 11:00,7,2.9085,2.9105,2.9055,2.909,1359
20170901|2017-08-07 11:30,7,2.909,2.9095,2.906,2.907,2383
20170901|2017-08-07 12:00,7,2.9065,2.9085,2.906,2.9075,499
20170901|2017-08-07 12:30,7,2.9075,2.91,2.9075,2.91,637
20170901|2017-08-07 13:00,7,2.9095,2.9105,2.9075,2.9075,235
20170901|2017-08-07 13:30,7,2.9075,2.91,2.9075,2.9095,160
20170901|2017-08-07 14:00,7,2.909,2.9095,2.908,2.908,110
20170901|2017-08-07 14:30,7,2.908,2.909,2.908,2.909,152
20170901|2017-08-07 15:00,7,2.909,2.9095,2.908,2.9095,89
20170901|2017-08-07 15:30,7,2.9095,2.912,2.9095,2.911,283
20170901|2017-08-07 17:00,8,2.914,2.914,2.911,2.912,184
20170901|2017-08-07 17:30,8,2.9115,2.912,2.9105,2.9105,28
20170901|2017-08-07 18:00,8,2.911,2.912,2.9105,2.911,69
20170901|2017-08-07 18:30,8,2.911,2.914,2.911,2.9125,101
20170901|2017-08-07 19:00,8,2.9125,2.9125,2.909,2.909,399
20170901|2017-08-07 19:30,8,2.9095,2.912,2.909,2.912,277
20170901|2017-08-07 20:00,8,2.912,2.919,2.9075,2.916,2798
20170901|2017-08-07 20:30,8,2.916,2.917,2.911,2.914,1521
20170901|2017-08-07 21:00,8,2.914,2.9185,2.9045,2.906,2299
20170901|2017-08-07 21:30,8,2.9065,2.91,2.9055,2.908,1103
20170901|2017-08-07 22:00,8,2.9085,2.909,2.9,2.905,2458
20170901|2017-08-07 22:30,8,2.905,2.905,2.9,2.9015,850
20170901|2017-08-07 23:00,8,2.901,2.904,2.901,2.903,240
20170901|2017-08-07 23:30,8,2.9035,2.905,2.9035,2.9035,204
20170901|2017-08-08 00:00,8,2.9035,2.9045,2.903,2.904,206
20170901|2017-08-08 00:30,8,2.9035,2.9115,2.9035,2.909,2148
20170901|2017-08-08 01:00,8,2.9085,2.912,2.902,2.9045,1562
20170901|2017-08-08 01:30,8,2.9045,2.9045,2.892,2.899,4914
20170901|2017-08-08 02:00,8,2.8995,2.901,2.897,2.9,716
20170901|2017-08-08 02:30,8,2.9005,2.902,2.8985,2.9005,409
20170901|2017-08-08 03:00,8,2.9,2.904,2.9,2.901,590
20170901|2017-08-08 03:30,8,2.9005,2.9005,2.896,2.8965,533
20170901|2017-08-08 04:00,8,2.8965,2.8975,2.893,2.896,705
20170901|2017-08-08 04:30,8,2.8965,2.8975,2.894,2.895,337
20170901|2017-08-08 05:00,8,2.895,2.9,2.8945,2.899,622
20170901|2017-08-08 05:30,8,2.8995,2.903,2.897,2.902,1820
20170901|2017-08-08 06:00,8,2.9025,2.904,2.901,2.902,1316
20170901|2017-08-08 06:30,8,2.902,2.904,2.9,2.9,2143
20170901|2017-08-08 07:00,8,2.9,2.9025,2.8965,2.9025,2109
20170901|2017-08-08 07:30,8,2.902,2.905,2.9,2.905,1241
20170901|2017-08-08 08:00,8,2.9045,2.908,2.9015,2.9035,3542
20170901|2017-08-08 08:30,8,2.903,2.9095,2.903,2.9065,2778
20170901|2017-08-08 09:00,8,2.906,2.9115,2.9045,2.909,3901
20170901|2017-08-08 09:30,8,2.9085,2.9125,2.8985,2.9115,7247
20170901|2017-08-08 10:00,8,2.9115,2.9345,2.911,2.933,11627
20170901|2017-08-08 10:30,8,2.9335,2.942,2.9295,2.9405,7568
20170901|2017-08-08 11:00,8,2.94,2.9455,2.9355,2.943,3839
20170901|2017-08-08 11:30,8,2.9435,2.9445,2.939,2.9425,4629
20170901|2017-08-08 12:00,8,2.942,2.9425,2.939,2.939,865
20170901|2017-08-08 12:30,8,2.9385,2.942,2.938,2.94,800
20170901|2017-08-08 13:00,8,2.9395,2.941,2.9395,2.94,210
20170901|2017-08-08 13:30,8,2.94,2.942,2.94,2.9415,300
20170901|2017-08-08 14:00,8,2.9415,2.942,2.94,2.94,251
20170901|2017-08-08 14:30,8,2.94,2.9425,2.9395,2.9415,529
20170901|2017-08-08 15:00,8,2.9415,2.942,2.9395,2.942,153
20170901|2017-08-08 15:30,8,2.942,2.947,2.9415,2.943,569
20170901|2017-08-08 17:00,9,2.9445,2.9445,2.9385,2.9395,204
20170901|2017-08-08 17:30,9,2.94,2.9405,2.939,2.94,78
20170901|2017-08-08 18:00,9,2.9395,2.943,2.9395,2.943,150
20170901|2017-08-08 18:30,9,2.943,2.9445,2.942,2.942,158
20170901|2017-08-08 19:00,9,2.9415,2.9425,2.939,2.9395,561
20170901|2017-08-08 19:30,9,2.9395,2.944,2.939,2.944,414
20170901|2017-08-08 20:00,9,2.9435,2.947,2.928,2.9345,6501
20170901|2017-08-08 20:30,9,2.9345,2.942,2.9335,2.94,1818
20170901|2017-08-08 21:00,9,2.94,2.949,2.938,2.94,2447
20170901|2017-08-08 21:30,9,2.94,2.9435,2.934,2.9355,1950
20170901|2017-08-08 22:00,9,2.936,2.941,2.936,2.941,1000
20170901|2017-08-08 22:30,9,2.9405,2.9415,2.938,2.94,257
20170901|2017-08-08 23:00,9,2.94,2.941,2.94,2.9405,116
20170901|2017-08-08 23:30,9,2.9405,2.941,2.9385,2.9385,264
20170901|2017-08-09 00:00,9,2.9385,2.9395,2.9375,2.939,179
20170901|2017-08-09 00:30,9,2.939,2.9475,2.9375,2.94,2572
20170901|2017-08-09 01:00,9,2.9395,2.945,2.937,2.944,2003
20170901|2017-08-09 01:30,9,2.944,2.955,2.9425,2.949,4537
20170901|2017-08-09 02:00,9,2.949,2.9545,2.9485,2.9495,1169
20170901|2017-08-09 02:30,9,2.95,2.9505,2.946,2.947,857
20170901|2017-08-09 03:00,9,2.947,2.949,2.945,2.946,726
20170901|2017-08-09 03:30,9,2.946,2.9465,2.9405,2.942,1191
20170901|2017-08-09 04:00,9,2.942,2.945,2.94,2.9415,871
20170901|2017-08-09 04:30,9,2.942,2.943,2.936,2.9385,1294
20170901|2017-08-09 05:00,9,2.939,2.9435,2.9365,2.9435,801
20170901|2017-08-09 05:30,9,2.944,2.947,2.9425,2.9455,620
20170901|2017-08-09 06:00,9,2.946,2.947,2.942,2.946,624
20170901|2017-08-09 06:30,9,2.946,2.9495,2.944,2.9445,1854
20170901|2017-08-09 07:00,9,2.9445,2.9465,2.939,2.942,2200
20170901|2017-08-09 07:30,9,2.9415,2.944,2.94,2.942,1471
20170901|2017-08-09 08:00,9,2.942,2.9485,2.939,2.9435,4349
20170901|2017-08-09 08:30,9,2.9435,2.9455,2.9335,2.939,5627
20170901|2017-08-09 09:00,9,2.939,2.944,2.938,2.9405,2784
20170901|2017-08-09 09:30,9,2.9405,2.9425,2.9275,2.9355,4697
20170901|2017-08-09 10:00,9,2.9355,2.9375,2.916,2.92,8434
20170901|2017-08-09 10:30,9,2.92,2.9285,2.918,2.927,3824
20170901|2017-08-09 11:00,9,2.9265,2.9275,2.923,2.9265,1399
20170901|2017-08-09 11:30,9,2.926,2.928,2.923,2.9275,2620
20170901|2017-08-09 12:00,9,2.9275,2.9275,2.926,2.9275,732
20170901|2017-08-09 12:30,9,2.9275,2.928,2.9265,2.9275,470
20170901|2017-08-09 13:00,9,2.9275,2.9285,2.927,2.928,230
20170901|2017-08-09 13:30,9,2.928,2.929,2.9255,2.927,283
20170901|2017-08-09 14:00,9,2.9265,2.9275,2.9265,2.9275,68
20170901|2017-08-09 14:30,9,2.927,2.9285,2.927,2.928,213
20170901|2017-08-09 15:00,9,2.928,2.929,2.9275,2.9285,70
20170901|2017-08-09 15:30,9,2.9285,2.9305,2.9275,2.9285,225
20170901|2017-08-09 17:00,10,2.928,2.932,2.928,2.931,146
20170901|2017-08-09 17:30,10,2.9315,2.9315,2.9295,2.93,47
20170901|2017-08-09 18:00,10,2.93,2.93,2.9285,2.9295,57
20170901|2017-08-09 18:30,10,2.9295,2.9305,2.929,2.9295,53
20170901|2017-08-09 19:00,10,2.9295,2.931,2.928,2.931,273
20170901|2017-08-09 19:30,10,2.9305,2.932,2.9285,2.9295,407
20170901|2017-08-09 20:00,10,2.9295,2.9335,2.927,2.9295,1707
20170901|2017-08-09 20:30,10,2.93,2.939,2.927,2.9385,2851
20170901|2017-08-09 21:00,10,2.938,2.9385,2.9325,2.933,892
20170901|2017-08-09 21:30,10,2.933,2.9355,2.932,2.9345,902
20170901|2017-08-09 22:00,10,2.9345,2.9365,2.9225,2.924,2019
20170901|2017-08-09 22:30,10,2.924,2.928,2.9225,2.927,699
20170901|2017-08-09 23:00,10,2.9265,2.927,2.9255,2.9265,164
20170901|2017-08-09 23:30,10,2.927,2.9275,2.9255,2.9265,204
20170901|2017-08-10 00:00,10,2.926,2.9275,2.9255,2.9275,197
20170901|2017-08-10 00:30,10,2.9275,2.931,2.924,2.9255,1314
20170901|2017-08-10 01:00,10,2.926,2.9275,2.918,2.923,1874
20170901|2017-08-10 01:30,10,2.9235,2.929,2.923,2.9285,2237
20170901|2017-08-10 02:00,10,2.9285,2.9315,2.923,2.926,1523
20170901|2017-08-10 02:30,10,2.926,2.9295,2.9255,2.928,424
20170901|2017-08-10 03:00,10,2.928,2.9295,2.924,2.9245,486
20170901|2017-08-10 03:30,10,2.925,2.9265,2.923,2.9255,447
20170901|2017-08-10 04:00,10,2.925,2.925,2.921,2.9225,727
20170901|2017-08-10 04:30,10,2.9225,2.9275,2.922,2.9245,582
20170901|2017-08-10 05:00,10,2.9245,2.9295,2.924,2.9275,546
20170901|2017-08-10 05:30,10,2.928,2.931,2.925,2.928,831
20170901|2017-08-10 06:00,10,2.9285,2.929,2.923,2.923,902
20170901|2017-08-10 06:30,10,2.923,2.9265,2.9225,2.9235,1230
20170901|2017-08-10 07:00,10,2.923,2.927,2.9225,2.926,1294
20170901|2017-08-10 07:30,10,2.9265,2.929,2.9225,2.924,1393
20170901|2017-08-10 08:00,10,2.9245,2.9245,2.899,2.9,9636
20170901|2017-08-10 08:30,10,2.9,2.9085,2.8935,2.904,7564
20170901|2017-08-10 09:00,10,2.904,2.909,2.898,2.909,4263
20170901|2017-08-10 09:30,10,2.909,2.9135,2.9035,2.9075,3877
20170901|2017-08-10 10:00,10,2.9075,2.9175,2.9065,2.9135,4219
20170901|2017-08-10 10:30,10,2.9135,2.917,2.9105,2.912,2355
20170901|2017-08-10 11:00,10,2.912,2.912,2.9025,2.904,3228
20170901|2017-08-10 11:30,10,2.904,2.9055,2.902,2.9045,4128
20170901|2017-08-10 12:00,10,2.904,2.907,2.903,2.9045,1211
20170901|2017-08-10 12:30,10,2.9045,2.905,2.9025,2.903,597
20170901|2017-08-10 13:00,10,2.903,2.905,2.9025,2.904,250
20170901|2017-08-10 13:30,10,2.904,2.9055,2.9035,2.9045,213
20170901|2017-08-10 14:00,10,2.9045,2.905,2.9025,2.9035,211
20170901|2017-08-10 14:30,10,2.9035,2.904,2.9015,2.9025,356
20170901|2017-08-10 15:00,10,2.9025,2.9035,2.901,2.903,303
20170901|2017-08-10 15:30,10,2.903,2.905,2.9025,2.9035,245
20170901|2017-08-10 17:00,11,2.903,2.906,2.898,2.901,264
20170901|2017-08-10 17:30,11,2.901,2.9015,2.9,2.9005,54
20170901|2017-08-10 18:00,11,2.9005,2.9015,2.9,2.9015,77
20170901|2017-08-10 18:30,11,2.9015,2.9015,2.9,2.9015,70
20170901|2017-08-10 19:00,11,2.901,2.9035,2.8995,2.902,361
20170901|2017-08-10 19:30,11,2.9025,2.9035,2.901,2.901,361
20170901|2017-08-10 20:00,11,2.901,2.9045,2.8765,2.8825,7516
20170901|2017-08-10 20:30,11,2.8825,2.8885,2.882,2.885,2604
20170901|2017-08-10 21:00,11,2.885,2.887,2.883,2.884,1591
20170901|2017-08-10 21:30,11,2.8845,2.8855,2.8785,2.882,1483
20170901|2017-08-10 22:00,11,2.882,2.8865,2.8785,2.8785,1645
20170901|2017-08-10 22:30,11,2.879,2.883,2.879,2.883,328
20170901|2017-08-10 23:00,11,2.8825,2.8835,2.8805,2.882,156
20170901|2017-08-10 23:30,11,2.882,2.8835,2.8815,2.883,259
20170901|2017-08-11 00:00,11,2.8825,2.8835,2.881,2.882,383
20170901|2017-08-11 00:30,11,2.882,2.886,2.8735,2.8835,4336
20170901|2017-08-11 01:00,11,2.884,2.8855,2.875,2.8755,2529
20170901|2017-08-11 01:30,11,2.8755,2.882,2.8715,2.882,3826
20170901|2017-08-11 02:00,11,2.882,2.885,2.8795,2.8845,1129
20170901|2017-08-11 02:30,11,2.8845,2.893,2.8845,2.8875,2033
20170901|2017-08-11 03:00,11,2.887,2.89,2.885,2.8855,870
20170901|2017-08-11 03:30,11,2.885,2.886,2.8815,2.886,689
20170901|2017-08-11 04:00,11,2.886,2.8895,2.878,2.883,1541
20170901|2017-08-11 04:30,11,2.8835,2.8875,2.8825,2.8855,517
20170901|2017-08-11 05:00,11,2.8855,2.8895,2.8845,2.888,548
20170901|2017-08-11 05:30,11,2.888,2.8935,2.887,2.893,868
20170901|2017-08-11 06:00,11,2.8935,2.8945,2.89,2.8905,720
20170901|2017-08-11 06:30,11,2.891,2.895,2.891,2.893,1429
20170901|2017-08-11 07:00,11,2.893,2.909,2.893,2.905,3299
20170901|2017-08-11 07:30,11,2.905,2.907,2.901,2.902,2767
20170901|2017-08-11 08:00,11,2.902,2.912,2.8995,2.909,5911
20170901|2017-08-11 08:30,11,2.909,2.9135,2.9025,2.9075,5027
20170901|2017-08-11 09:00,11,2.9075,2.9145,2.9055,2.9065,4728
20170901|2017-08-11 09:30,11,2.906,2.914,2.906,2.911,3316
20170901|2017-08-11 10:00,11,2.911,2.913,2.909,2.9125,1963
20170901|2017-08-11 10:30,11,2.912,2.9125,2.9065,2.9085,2066
20170901|2017-08-11 11:00,11,2.9085,2.9115,2.9075,2.9115,1468
20170901|2017-08-11 11:30,11,2.9115,2.914,2.9105,2.9115,2637
20170901|2017-08-11 12:00,11,2.9115,2.9135,2.9105,2.912,895
20170901|2017-08-11 12:30,11,2.912,2.9135,2.911,2.9135,620
20170901|2017-08-11 13:00,11,2.9135,2.9135,2.9115,2.9115,228
20170901|2017-08-11 13:30,11,2.912,2.9125,2.9105,2.9105,180
20170901|2017-08-11 14:00,11,2.911,2.911,2.909,2.9095,281
20170901|2017-08-11 14:30,11,2.9095,2.911,2.909,2.911,210
20170901|2017-08-11 15:00,11,2.911,2.9145,2.911,2.914,208
20170901|2017-08-11 15:30,11,2.914,2.922,2.912,2.914,515
20170901|2017-08-13 17:00,14,2.9125,2.916,2.9105,2.913,182
20170901|2017-08-13 17:30,14,2.9135,2.915,2.9125,2.9135,52
20170901|2017-08-13 18:00,14,2.9135,2.914,2.9125,2.9125,82
20170901|2017-08-13 18:30,14,2.9125,2.914,2.9125,2.913,79
20170901|2017-08-13 19:00,14,2.9135,2.919,2.9125,2.9175,811
20170901|2017-08-13 19:30,14,2.9175,2.9205,2.917,2.9175,588
20170901|2017-08-13 20:00,14,2.9175,2.9185,2.911,2.913,2248
20170901|2017-08-13 20:30,14,2.9125,2.913,2.905,2.91,2503
20170901|2017-08-13 21:00,14,2.91,2.9115,2.9075,2.9085,1396
20170901|2017-08-13 21:30,14,2.908,2.913,2.9075,2.9095,1077
20170901|2017-08-13 22:00,14,2.91,2.9125,2.909,2.91,892
20170901|2017-08-13 22:30,14,2.9095,2.9095,2.9075,2.908,238
20170901|2017-08-13 23:00,14,2.9075,2.908,2.9065,2.907,180
20170901|2017-08-13 23:30,14,2.907,2.9075,2.904,2.9065,400
20170901|2017-08-14 00:00,14,2.906,2.909,2.905,2.908,560
20170901|2017-08-14 00:30,14,2.9085,2.91,2.9025,2.9065,1485
20170901|2017-08-14 01:00,14,2.9065,2.907,2.9005,2.905,2418
20170901|2017-08-14 01:30,14,2.9045,2.906,2.892,2.898,3006
20170901|2017-08-14 02:00,14,2.898,2.902,2.897,2.899,783
20170901|2017-08-14 02:30,14,2.899,2.9015,2.8965,2.9005,640
20170901|2017-08-14 03:00,14,2.9,2.901,2.896,2.897,497
20170901|2017-08-14 03:30,14,2.897,2.8985,2.893,2.894,952
20170901|2017-08-14 04:00,14,2.894,2.8965,2.8925,2.8935,478
20170901|2017-08-14 04:30,14,2.8935,2.895,2.8935,2.895,365
20170901|2017-08-14 05:00,14,2.8945,2.8955,2.8875,2.89,1537
20170901|2017-08-14 05:30,14,2.89,2.8915,2.888,2.8915,618
20170901|2017-08-14 06:00,14,2.8915,2.893,2.89,2.891,696
20170901|2017-08-14 06:30,14,2.891,2.897,2.889,2.8965,1028
20170901|2017-08-14 07:00,14,2.896,2.9025,2.895,2.901,1920
20170901|2017-08-14 07:30,14,2.901,2.905,2.9,2.9025,1305
20170901|2017-08-14 08:00,14,2.902,2.905,2.8965,2.9025,3576
20170901|2017-08-14 08:30,14,2.9025,2.908,2.901,2.907,2657
20170901|2017-08-14 09:00,14,2.9065,2.907,2.8975,2.9015,3191
20170901|2017-08-14 09:30,14,2.9015,2.9085,2.9015,2.905,2491
20170901|2017-08-14 10:00,14,2.905,2.906,2.894,2.8985,3538
20170901|2017-08-14 10:30,14,2.8985,2.9035,2.8975,2.901,2174
20170901|2017-08-14 11:00,14,2.901,2.904,2.9005,2.9035,1494
20170901|2017-08-14 11:30,14,2.903,2.906,2.9005,2.905,3384
20170901|2017-08-14 12:00,14,2.905,2.9065,2.9035,2.9035,675
20170901|2017-08-14 12:30,14,2.9035,2.9045,2.901,2.902,704
20170901|2017-08-14 13:00,14,2.9025,2.903,2.9015,2.903,215
20170901|2017-08-14 13:30,14,2.903,2.903,2.902,2.9025,165
20170901|2017-08-14 14:00,14,2.902,2.9035,2.902,2.9035,145
20170901|2017-08-14 14:30,14,2.903,2.904,2.903,2.9035,202
20170901|2017-08-14 15:00,14,2.904,2.905,2.9035,2.9035,88
20170901|2017-08-14 15:30,14,2.9035,2.905,2.902,2.902,256
20170901|2017-08-14 17:00,15,2.9035,2.9045,2.902,2.903,124
20170901|2017-08-14 17:30,15,2.903,2.9035,2.902,2.9025,53
20170901|2017-08-14 18:00,15,2.9025,2.903,2.9015,2.902,65
20170901|2017-08-14 18:30,15,2.9015,2.9015,2.899,2.9,251
20170901|2017-08-14 19:00,15,2.9005,2.9015,2.8995,2.9005,409
20170901|2017-08-14 19:30,15,2.9005,2.903,2.9005,2.903,215
20170901|2017-08-14 20:00,15,2.903,2.908,2.8945,2.9055,3627
20170901|2017-08-14 20:30,15,2.9055,2.911,2.9055,2.909,1921
20170901|2017-08-14 21:00,15,2.9095,2.91,2.905,2.907,756
20170901|2017-08-14 21:30,15,2.907,2.9095,2.906,2.907,935
20170901|2017-08-14 22:00,15,2.907,2.9105,2.905,2.909,913
20170901|2017-08-14 22:30,15,2.909,2.909,2.908,2.9085,156
20170901|2017-08-14 23:00,15,2.908,2.9085,2.9075,2.908,149
20170901|2017-08-14 23:30,15,2.908,2.909,2.908,2.9085,145
20170901|2017-08-15 00:00,15,2.908,2.909,2.9075,2.9085,93
20170901|2017-08-15 00:30,15,2.909,2.911,2.9035,2.9055,1451
20170901|2017-08-15 01:00,15,2.905,2.9075,2.901,2.907,1628
20170901|2017-08-15 01:30,15,2.907,2.908,2.9045,2.9065,1017
20170901|2017-08-15 02:00,15,2.907,2.908,2.906,2.907,693
20170901|2017-08-15 02:30,15,2.907,2.909,2.904,2.9045,638
20170901|2017-08-15 03:00,15,2.9045,2.909,2.903,2.906,661
20170901|2017-08-15 03:30,15,2.906,2.908,2.9035,2.906,320
20170901|2017-08-15 04:00,15,2.906,2.9075,2.904,2.906,462
20170901|2017-08-15 04:30,15,2.906,2.907,2.9045,2.9045,233
20170901|2017-08-15 05:00,15,2.905,2.905,2.9005,2.904,1049
20170901|2017-08-15 05:30,15,2.9035,2.905,2.902,2.904,464
20170901|2017-08-15 06:00,15,2.904,2.907,2.903,2.906,329
20170901|2017-08-15 06:30,15,2.9055,2.9135,2.905,2.909,1680
20170901|2017-08-15 07:00,15,2.909,2.9105,2.902,2.9045,2633
20170901|2017-08-15 07:30,15,2.904,2.91,2.9015,2.907,1573
20170901|2017-08-15 08:00,15,2.9075,2.9075,2.876,2.88,13814
20170901|2017-08-15 08:30,15,2.8805,2.89,2.879,2.888,3679
20170901|2017-08-15 09:00,15,2.8875,2.89,2.882,2.8865,3626
20170901|2017-08-15 09:30,15,2.887,2.8935,2.8855,2.889,3501
20170901|2017-08-15 10:00,15,2.889,2.8895,2.882,2.8865,2435
20170901|2017-08-15 10:30,15,2.8865,2.8885,2.8845,2.888,2155
20170901|2017-08-15 11:00,15,2.8885,2.8885,2.885,2.8875,1359
20170901|2017-08-15 11:30,15,2.8875,2.89,2.88,2.8825,5949
20170901|2017-08-15 12:00,15,2.8825,2.8845,2.8815,2.882,1261
20170901|2017-08-15 12:30,15,2.8825,2.883,2.881,2.8815,401
20170901|2017-08-15 13:00,15,2.882,2.8825,2.8815,2.8825,237
20170901|2017-08-15 13:30,15,2.8825,2.8825,2.881,2.882,181
20170901|2017-08-15 14:00,15,2.882,2.8825,2.8815,2.8815,183
20170901|2017-08-15 14:30,15,2.8815,2.882,2.8755,2.879,664
20170901|2017-08-15 15:00,15,2.8785,2.88,2.878,2.879,78
20170901|2017-08-15 15:30,15,2.8785,2.88,2.878,2.879,263
20170901|2017-08-15 17:00,16,2.8785,2.8795,2.877,2.8785,114
20170901|2017-08-15 17:30,16,2.879,2.879,2.877,2.8785,69
20170901|2017-08-15 18:00,16,2.878,2.8795,2.878,2.879,82
20170901|2017-08-15 18:30,16,2.8795,2.88,2.879,2.8795,79
20170901|2017-08-15 19:00,16,2.88,2.881,2.877,2.8775,618
20170901|2017-08-15 19:30,16,2.8775,2.8795,2.876,2.878,761
20170901|2017-08-15 20:00,16,2.878,2.89,2.8775,2.8895,3448
20170901|2017-08-15 20:30,16,2.8895,2.893,2.886,2.8875,2292
20170901|2017-08-15 21:00,16,2.8875,2.8885,2.8855,2.8865,736
20170901|2017-08-15 21:30,16,2.8865,2.8885,2.886,2.8875,700
20170901|2017-08-15 22:00,16,2.8875,2.891,2.887,2.8885,739
20170901|2017-08-15 22:30,16,2.889,2.89,2.8885,2.8895,347
20170901|2017-08-15 23:00,16,2.8895,2.8895,2.8875,2.888,251
20170901|2017-08-15 23:30,16,2.8885,2.8905,2.8885,2.8905,262
20170901|2017-08-16 00:00,16,2.89,2.8905,2.8895,2.89,245
20170901|2017-08-16 00:30,16,2.8895,2.8945,2.8895,2.8925,1771
20170901|2017-08-16 01:00,16,2.892,2.893,2.8875,2.888,1305
20170901|2017-08-16 01:30,16,2.8875,2.8915,2.885,2.889,2272
20170901|2017-08-16 02:00,16,2.889,2.905,2.8885,2.904,2891
20170901|2017-08-16 02:30,16,2.904,2.918,2.904,2.9155,4929
20170901|2017-08-16 03:00,16,2.9155,2.9185,2.9135,2.9145,1776
20170901|2017-08-16 03:30,16,2.914,2.92,2.9135,2.9165,1761
20170901|2017-08-16 04:00,16,2.9165,2.92,2.915,2.9185,1021
20170901|2017-08-16 04:30,16,2.9185,2.9255,2.9185,2.9225,2248
20170901|2017-08-16 05:00,16,2.9225,2.9275,2.922,2.9265,1353
20170901|2017-08-16 05:30,16,2.926,2.928,2.9235,2.927,1054
20170901|2017-08-16 06:00,16,2.9275,2.933,2.927,2.929,2053
20170901|2017-08-16 06:30,16,2.929,2.932,2.926,2.926,1568
20170901|2017-08-16 07:00,16,2.926,2.9285,2.9235,2.924,2589
20170901|2017-08-16 07:30,16,2.924,2.9255,2.9185,2.919,2840
20170901|2017-08-16 08:00,16,2.919,2.946,2.917,2.939,16084
20170901|2017-08-16 08:30,16,2.939,2.943,2.9365,2.942,7363
20170901|2017-08-16 09:00,16,2.942,2.959,2.941,2.955,11313
20170901|2017-08-16 09:30,16,2.955,2.9705,2.9525,2.97,11079
20170901|2017-08-16 10:00,16,2.97,2.975,2.962,2.9745,7897
20170901|2017-08-16 10:30,16,2.974,2.9795,2.9605,2.9655,8030
20170901|2017-08-16 11:00,16,2.966,2.9665,2.961,2.9645,2514
20170901|2017-08-16 11:30,16,2.965,2.965,2.952,2.954,5415
20170901|2017-08-16 12:00,16,2.954,2.961,2.952,2.9585,2253
20170901|2017-08-16 12:30,16,2.9585,2.961,2.958,2.959,736
20170901|2017-08-16 13:00,16,2.959,2.9615,2.9585,2.961,951
20170901|2017-08-16 13:30,16,2.961,2.9625,2.961,2.962,454
20170901|2017-08-16 14:00,16,2.9615,2.9655,2.9615,2.965,477
20170901|2017-08-16 14:30,16,2.9655,2.9675,2.965,2.9675,601
20170901|2017-08-16 15:00,16,2.967,2.967,2.964,2.964,119
20170901|2017-08-16 15:30,16,2.9645,2.969,2.9635,2.965,468
20170901|2017-08-16 17:00,17,2.964,2.966,2.963,2.9655,222
20170901|2017-08-16 17:30,17,2.9655,2.966,2.9645,2.9645,107
20170901|2017-08-16 18:00,17,2.9645,2.965,2.9635,2.964,38
20170901|2017-08-16 18:30,17,2.964,2.965,2.9635,2.9645,69
20170901|2017-08-16 19:00,17,2.9645,2.9665,2.963,2.966,597
20170901|2017-08-16 19:30,17,2.966,2.9695,2.9635,2.968,847
20170901|2017-08-16 20:00,17,2.9685,2.9825,2.967,2.9785,4331
20170901|2017-08-16 20:30,17,2.9785,2.9785,2.9635,2.969,2153
20170901|2017-08-16 21:00,17,2.969,2.9695,2.965,2.967,667
20170901|2017-08-16 21:30,17,2.967,2.9685,2.964,2.967,1321
20170901|2017-08-16 22:00,17,2.967,2.972,2.967,2.9695,1291
20170901|2017-08-16 22:30,17,2.9695,2.9705,2.968,2.97,191
20170901|2017-08-16 23:00,17,2.97,2.9755,2.97,2.973,535
20170901|2017-08-16 23:30,17,2.973,2.975,2.972,2.972,244
20170901|2017-08-17 00:00,17,2.972,2.973,2.97,2.9715,398
20170901|2017-08-17 00:30,17,2.9715,2.973,2.957,2.959,3326
20170901|2017-08-17 01:00,17,2.959,2.9665,2.958,2.9635,1771
20170901|2017-08-17 01:30,17,2.963,2.973,2.9625,2.973,2553
20170901|2017-08-17 02:00,17,2.9725,2.9725,2.956,2.963,2190
20170901|2017-08-17 02:30,17,2.963,2.9635,2.9585,2.96,768
20170901|2017-08-17 03:00,17,2.9595,2.961,2.947,2.949,2684
20170901|2017-08-17 03:30,17,2.949,2.95,2.9455,2.9465,927
20170901|2017-08-17 04:00,17,2.9465,2.9495,2.945,2.949,1011
20170901|2017-08-17 04:30,17,2.949,2.952,2.947,2.952,930
20170901|2017-08-17 05:00,17,2.9515,2.952,2.9495,2.95,777
20170901|2017-08-17 05:30,17,2.95,2.9515,2.942,2.944,1210
20170901|2017-08-17 06:00,17,2.9445,2.9475,2.9435,2.945,803
20170901|2017-08-17 06:30,17,2.945,2.95,2.943,2.9465,1768
20170901|2017-08-17 07:00,17,2.9465,2.9475,2.9425,2.945,2132
20170901|2017-08-17 07:30,17,2.9455,2.9475,2.9405,2.945,2114
20170901|2017-08-17 08:00,17,2.9455,2.953,2.942,2.942,7474
20170901|2017-08-17 08:30,17,2.942,2.944,2.936,2.9415,5289
20170901|2017-08-17 09:00,17,2.9415,2.945,2.9335,2.935,4800
20170901|2017-08-17 09:30,17,2.9345,2.9385,2.929,2.936,5754
20170901|2017-08-17 10:00,17,2.936,2.943,2.935,2.9355,3201
20170901|2017-08-17 10:30,17,2.9355,2.94,2.9315,2.939,2781
20170901|2017-08-17 11:00,17,2.939,2.9415,2.9365,2.9385,1388
20170901|2017-08-17 11:30,17,2.939,2.9395,2.9365,2.9385,2094
20170901|2017-08-17 12:00,17,2.9385,2.939,2.935,2.9365,697
20170901|2017-08-17 12:30,17,2.937,2.937,2.9325,2.9335,631
20170901|2017-08-17 13:00,17,2.933,2.9335,2.932,2.933,193
20170901|2017-08-17 13:30,17,2.933,2.9335,2.9315,2.932,162
20170901|2017-08-17 14:00,17,2.9315,2.9325,2.93,2.9325,297
20170901|2017-08-17 14:30,17,2.9325,2.933,2.877,2.903,3748
20170901|2017-08-17 15:00,17,2.903,2.908,2.9015,2.905,565
20170901|2017-08-17 15:30,17,2.904,2.9125,2.904,2.9105,477
20170901|2017-08-17 17:00,18,2.912,2.9165,2.9095,2.915,435
20170901|2017-08-17 17:30,18,2.9145,2.916,2.912,2.916,198
20170901|2017-08-17 18:00,18,2.9155,2.9165,2.9145,2.915,204
20170901|2017-08-17 18:30,18,2.9145,2.9165,2.914,2.9155,284
20170901|2017-08-17 19:00,18,2.916,2.919,2.916,2.917,916
20170901|2017-08-17 19:30,18,2.917,2.9225,2.917,2.922,675
20170901|2017-08-17 20:00,18,2.9225,2.927,2.917,2.9215,3991
20170901|2017-08-17 20:30,18,2.9215,2.9245,2.919,2.9235,1554
20170901|2017-08-17 21:00,18,2.9235,2.924,2.9215,2.922,643
20170901|2017-08-17 21:30,18,2.922,2.928,2.9215,2.9275,1020
20170901|2017-08-17 22:00,18,2.927,2.9305,2.924,2.9295,1384
20170901|2017-08-17 22:30,18,2.9285,2.93,2.928,2.928,200
20170901|2017-08-17 23:00,18,2.928,2.929,2.928,2.929,90
20170901|2017-08-17 23:30,18,2.929,2.93,2.928,2.9295,220
20170901|2017-08-18 00:00,18,2.9295,2.931,2.929,2.9305,282
20170901|2017-08-18 00:30,18,2.931,2.939,2.9305,2.938,2971
20170901|2017-08-18 01:00,18,2.9385,2.944,2.9355,2.942,3394
20170901|2017-08-18 01:30,18,2.942,2.9475,2.9415,2.9445,3311
20170901|2017-08-18 02:00,18,2.944,2.959,2.9435,2.95,2499
20170901|2017-08-18 02:30,18,2.95,2.954,2.946,2.9475,940
20170901|2017-08-18 03:00,18,2.947,2.952,2.9455,2.95,1102
20170901|2017-08-18 03:30,18,2.95,2.9505,2.9365,2.9435,1821
20170901|2017-08-18 04:00,18,2.9435,2.9455,2.9405,2.9415,763
20170901|2017-08-18 04:30,18,2.942,2.9435,2.9385,2.939,600
20170901|2017-08-18 05:00,18,2.9385,2.944,2.936,2.941,1009
20170901|2017-08-18 05:30,18,2.941,2.9425,2.94,2.941,549
20170901|2017-08-18 06:00,18,2.9415,2.9415,2.937,2.94,406
20170901|2017-08-18 06:30,18,2.9395,2.947,2.938,2.947,1224
20170901|2017-08-18 07:00,18,2.947,2.95,2.9415,2.9455,1499
20170901|2017-08-18 07:30,18,2.9455,2.948,2.944,2.9475,1131
20170901|2017-08-18 08:00,18,2.9475,2.9605,2.926,2.932,12275
20170901|2017-08-18 08:30,18,2.932,2.9375,2.9225,2.929,11158
20170901|2017-08-18 09:00,18,2.929,2.942,2.9285,2.937,5698
20170901|2017-08-18 09:30,18,2.9375,2.9375,2.9275,2.93,5207
20170901|2017-08-18 10:00,18,2.93,2.9385,2.926,2.9365,3608
20170901|2017-08-18 10:30,18,2.9365,2.943,2.9345,2.9395,3259
20170901|2017-08-18 11:00,18,2.939,2.9405,2.935,2.938,1635
20170901|2017-08-18 11:30,18,2.938,2.9405,2.936,2.939,2010
20170901|2017-08-18 12:00,18,2.939,2.94,2.9345,2.9365,1117
20170901|2017-08-18 12:30,18,2.937,2.938,2.934,2.9345,652
20170901|2017-08-18 13:00,18,2.934,2.9355,2.931,2.935,286
20170901|2017-08-18 13:30,18,2.935,2.937,2.9345,2.9365,212
20170901|2017-08-18 14:00,18,2.936,2.9385,2.936,2.938,220
20170901|2017-08-18 14:30,18,2.938,2.9385,2.9365,2.9365,190
20170901|2017-08-18 15:00,18,2.937,2.938,2.9365,2.937,103
20170901|2017-08-18 15:30,18,2.937,2.943,2.9365,2.938,176
20170901|2017-08-20 17:00,21,2.942,2.942,2.9325,2.934,359
20170901|2017-08-20 17:30,21,2.9335,2.9345,2.933,2.934,53
20170901|2017-08-20 18:00,21,2.934,2.935,2.932,2.935,112
20170901|2017-08-20 18:30,21,2.935,2.935,2.9325,2.9335,177
20170901|2017-08-20 19:00,21,2.933,2.9345,2.932,2.934,282
20170901|2017-08-20 19:30,21,2.9335,2.935,2.9325,2.933,330
20170901|2017-08-20 20:00,21,2.933,2.9445,2.9305,2.9425,5278
20170901|2017-08-20 20:30,21,2.9425,2.9485,2.939,2.947,2187
20170901|2017-08-20 21:00,21,2.9465,2.947,2.943,2.9455,912
20170901|2017-08-20 21:30,21,2.9455,2.9555,2.9455,2.9535,2736
20170901|2017-08-20 22:00,21,2.9535,2.9545,2.9475,2.9515,1304
20170901|2017-08-20 22:30,21,2.9515,2.9515,2.949,2.9495,172
20170901|2017-08-20 23:00,21,2.9495,2.9495,2.9475,2.9485,131
20170901|2017-08-20 23:30,21,2.9485,2.95,2.948,2.95,267
20170901|2017-08-21 00:00,21,2.95,2.95,2.9485,2.949,322
20170901|2017-08-21 00:30,21,2.949,2.96,2.949,2.9595,3216
20170901|2017-08-21 01:00,21,2.959,2.973,2.952,2.973,6359
20170901|2017-08-21 01:30,21,2.9725,2.986,2.9615,2.9735,8995
20170901|2017-08-21 02:00,21,2.974,2.974,2.962,2.9665,1523
20170901|2017-08-21 02:30,21,2.966,2.967,2.961,2.9665,935
20170901|2017-08-21 03:00,21,2.9665,2.97,2.963,2.9665,605
20170901|2017-08-21 03:30,21,2.966,2.967,2.9615,2.967,538
20170901|2017-08-21 04:00,21,2.967,2.9755,2.967,2.9735,1381
20170901|2017-08-21 04:30,21,2.973,2.9745,2.969,2.9705,568
20170901|2017-08-21 05:00,21,2.9705,2.9765,2.97,2.975,803
20170901|2017-08-21 05:30,21,2.975,2.976,2.9695,2.9705,687
20170901|2017-08-21 06:00,21,2.971,2.973,2.9665,2.97,666
20170901|2017-08-21 06:30,21,2.9705,2.972,2.966,2.9685,1076
20170901|2017-08-21 07:00,21,2.969,2.9725,2.965,2.966,1540
20170901|2017-08-21 07:30,21,2.9655,2.9735,2.9645,2.9725,1637
20170901|2017-08-21 08:00,21,2.9725,2.9865,2.967,2.9755,9986
20170901|2017-08-21 08:30,21,2.975,2.9785,2.971,2.9725,4756
20170901|2017-08-21 09:00,21,2.972,2.982,2.9705,2.981,4073
20170901|2017-08-21 09:30,21,2.981,3.0025,2.981,2.9915,12039
20170901|2017-08-21 10:00,21,2.9915,2.993,2.9755,2.9895,7669
20170901|2017-08-21 10:30,21,2.99,2.9905,2.9785,2.9795,3675
20170901|2017-08-21 11:00,21,2.9795,2.982,2.976,2.9785,2511
20170901|2017-08-21 11:30,21,2.9785,2.9825,2.9765,2.9795,4327
20170901|2017-08-21 12:00,21,2.9795,2.9805,2.977,2.979,1281
20170901|2017-08-21 12:30,21,2.979,2.981,2.978,2.9795,789
20170901|2017-08-21 13:00,21,2.9795,2.981,2.978,2.9795,297
20170901|2017-08-21 13:30,21,2.98,2.98,2.9785,2.979,116
20170901|2017-08-21 14:00,21,2.979,2.9795,2.9775,2.9785,189
20170901|2017-08-21 14:30,21,2.979,2.982,2.9785,2.982,276
20170901|2017-08-21 15:00,21,2.982,2.982,2.98,2.9805,131
20170901|2017-08-21 15:30,21,2.9805,2.982,2.9785,2.9805,238
20170901|2017-08-21 17:00,22,2.979,2.9835,2.9785,2.9835,128
20170901|2017-08-21 17:30,22,2.9835,2.9835,2.98,2.9805,71
20170901|2017-08-21 18:00,22,2.98,2.981,2.9785,2.9795,156
20170901|2017-08-21 18:30,22,2.9795,2.9805,2.9795,2.9805,109
20170901|2017-08-21 19:00,22,2.9805,2.989,2.9805,2.987,772
20170901|2017-08-21 19:30,22,2.987,2.9905,2.9865,2.9875,475
20170901|2017-08-21 20:00,22,2.988,2.991,2.967,2.9695,4856
20170901|2017-08-21 20:30,22,2.9695,2.979,2.968,2.9785,2202
20170901|2017-08-21 21:00,22,2.9785,2.981,2.9745,2.977,1446
20170901|2017-08-21 21:30,22,2.977,2.982,2.975,2.9815,1459
20170901|2017-08-21 22:00,22,2.9815,2.989,2.9795,2.987,2441
20170901|2017-08-21 22:30,22,2.987,2.987,2.985,2.9855,281
20170901|2017-08-21 23:00,22,2.9855,2.986,2.985,2.9855,151
20170901|2017-08-21 23:30,22,2.9855,2.9855,2.983,2.985,312
20170901|2017-08-22 00:00,22,2.985,2.9865,2.9845,2.9855,197
20170901|2017-08-22 00:30,22,2.9855,2.9885,2.9815,2.985,1596
20170901|2017-08-22 01:00,22,2.9845,2.996,2.9815,2.994,2779
20170901|2017-08-22 01:30,22,2.9945,3.011,2.9915,3.01,7631
20170901|2017-08-22 02:00,22,3.0095,3.0095,2.9995,3.002,2412
20170901|2017-08-22 02:30,22,3.002,3.006,3.0005,3.0025,944
20170901|2017-08-22 03:00,22,3.002,3.0055,3,3.0045,802
20170901|2017-08-22 03:30,22,3.004,3.0085,3.003,3.0045,1009
20170901|2017-08-22 04:00,22,3.005,3.006,3,3.0005,964
20170901|2017-08-22 04:30,22,3.0005,3.0035,2.999,2.9995,533
20170901|2017-08-22 05:00,22,2.9995,3.001,2.9965,2.9975,709
20170901|2017-08-22 05:30,22,2.9975,3.001,2.9965,2.999,717
20170901|2017-08-22 06:00,22,2.999,3.0025,2.997,3.002,741
20170901|2017-08-22 06:30,22,3.002,3.007,3.0005,3.0055,1258
20170901|2017-08-22 07:00,22,3.006,3.0135,3.0045,3.0095,3978
20170901|2017-08-22 07:30,22,3.01,3.0145,3.008,3.013,2195
20170901|2017-08-22 08:00,22,3.013,3.0145,2.987,2.997,12319
20170901|2017-08-22 08:30,22,2.997,3.0015,2.9905,2.9935,5767
20170901|2017-08-22 09:00,22,2.993,2.9955,2.984,2.988,7488
20170901|2017-08-22 09:30,22,2.988,2.99,2.9775,2.9775,7172
20170901|2017-08-22 10:00,22,2.9775,2.9855,2.9725,2.9825,6535
20170901|2017-08-22 10:30,22,2.9825,2.9885,2.981,2.984,3610
20170901|2017-08-22 11:00,22,2.984,2.989,2.9835,2.986,1392
20170901|2017-08-22 11:30,22,2.9865,2.9885,2.984,2.987,2553
20170901|2017-08-22 12:00,22,2.9875,2.988,2.9855,2.9855,1086
20170901|2017-08-22 12:30,22,2.986,2.987,2.985,2.986,388
20170901|2017-08-22 13:00,22,2.986,2.986,2.9855,2.986,137
20170901|2017-08-22 13:30,22,2.986,2.9875,2.9855,2.987,147
20170901|2017-08-22 14:00,22,2.987,2.989,2.9865,2.9875,284
20170901|2017-08-22 14:30,22,2.988,2.989,2.987,2.987,240
20170901|2017-08-22 15:00,22,2.9875,2.9885,2.9875,2.988,59
20170901|2017-08-22 15:30,22,2.9885,2.992,2.988,2.9895,236
20170901|2017-08-22 17:00,23,2.99,2.991,2.9865,2.9905,205
20170901|2017-08-22 17:30,23,2.9905,2.991,2.989,2.9895,41
20170901|2017-08-22 18:00,23,2.989,2.992,2.989,2.991,84
20170901|2017-08-22 18:30,23,2.991,2.9915,2.989,2.9895,126
20170901|2017-08-22 19:00,23,2.9895,2.992,2.9885,2.9885,282
20170901|2017-08-22 19:30,23,2.9885,2.9895,2.9845,2.9855,437
20170901|2017-08-22 20:00,23,2.985,2.985,2.966,2.9735,5792
20170901|2017-08-22 20:30,23,2.974,2.9745,2.9695,2.972,1700
20170901|2017-08-22 21:00,23,2.972,2.9725,2.9655,2.9685,2088
20170901|2017-08-22 21:30,23,2.968,2.973,2.965,2.9725,2184
20170901|2017-08-22 22:00,23,2.972,2.9825,2.968,2.9795,2191
20170901|2017-08-22 22:30,23,2.9795,2.9795,2.9765,2.9775,331
20170901|2017-08-22 23:00,23,2.9775,2.9795,2.9765,2.9775,233
20170901|2017-08-22 23:30,23,2.978,2.978,2.9765,2.9765,126
20170901|2017-08-23 00:00,23,2.9765,2.978,2.976,2.9775,159
20170901|2017-08-23 00:30,23,2.9775,2.986,2.973,2.976,3337
20170901|2017-08-23 01:00,23,2.976,2.98,2.973,2.9775,1608
20170901|2017-08-23 01:30,23,2.978,2.9825,2.9765,2.9775,1787
20170901|2017-08-23 02:00,23,2.978,2.9805,2.969,2.9735,1339
20170901|2017-08-23 02:30,23,2.9735,2.976,2.973,2.975,475
20170901|2017-08-23 03:00,23,2.9755,2.9845,2.975,2.98,1268
20170901|2017-08-23 03:30,23,2.9805,2.9825,2.9785,2.9805,401
20170901|2017-08-23 04:00,23,2.9805,2.9855,2.9805,2.984,595
20170901|2017-08-23 04:30,23,2.984,2.988,2.982,2.986,1047
20170901|2017-08-23 05:00,23,2.9855,2.989,2.9835,2.9845,634
20170901|2017-08-23 05:30,23,2.9845,2.9875,2.983,2.9855,352
20170901|2017-08-23 06:00,23,2.986,2.9915,2.985,2.989,706
20170901|2017-08-23 06:30,23,2.9895,2.9895,2.9775,2.979,1760
20170901|2017-08-23 07:00,23,2.9785,2.9795,2.968,2.9705,3134
20170901|2017-08-23 07:30,23,2.9705,2.9745,2.969,2.973,1764
20170901|2017-08-23 08:00,23,2.9735,2.9835,2.9645,2.979,8889
20170901|2017-08-23 08:30,23,2.979,2.9835,2.9765,2.9795,4430
20170901|2017-08-23 09:00,23,2.9795,2.987,2.9775,2.983,4551
20170901|2017-08-23 09:30,23,2.983,2.985,2.973,2.9755,4792
20170901|2017-08-23 10:00,23,2.976,2.979,2.9725,2.9765,2309
20170901|2017-08-23 10:30,23,2.977,2.9815,2.9745,2.9745,2195
20170901|2017-08-23 11:00,23,2.9745,2.977,2.974,2.976,1239
20170901|2017-08-23 11:30,23,2.9755,2.982,2.9735,2.9815,2366
20170901|2017-08-23 12:00,23,2.9815,2.987,2.9805,2.985,1386
20170901|2017-08-23 12:30,23,2.985,2.986,2.981,2.9835,617
20170901|2017-08-23 13:00,23,2.984,2.986,2.9825,2.984,332
20170901|2017-08-23 13:30,23,2.984,2.9845,2.9825,2.9835,262
20170901|2017-08-23 14:00,23,2.984,2.9845,2.9825,2.9825,177
20170901|2017-08-23 14:30,23,2.983,2.9835,2.9815,2.9835,208
20170901|2017-08-23 15:00,23,2.9835,2.984,2.982,2.983,64
20170901|2017-08-23 15:30,23,2.983,2.986,2.983,2.9845,145
20170901|2017-08-23 17:00,24,2.985,2.985,2.982,2.982,120
20170901|2017-08-23 17:30,24,2.9825,2.9835,2.982,2.9835,29
20170901|2017-08-23 18:00,24,2.9835,2.9865,2.9825,2.983,194
20170901|2017-08-23 18:30,24,2.984,2.9855,2.9825,2.9855,66
20170901|2017-08-23 19:00,24,2.985,2.987,2.983,2.987,246
20170901|2017-08-23 19:30,24,2.987,2.9885,2.985,2.9865,452
20170901|2017-08-23 20:00,24,2.9865,2.9875,2.9805,2.984,1907
20170901|2017-08-23 20:30,24,2.9835,2.987,2.982,2.9845,1164
20170901|2017-08-23 21:00,24,2.984,2.988,2.984,2.988,993
20170901|2017-08-23 21:30,24,2.9875,2.9995,2.987,2.9945,3663
20170901|2017-08-23 22:00,24,2.9945,2.998,2.9915,2.9935,1853
20170901|2017-08-23 22:30,24,2.993,2.997,2.9925,2.9965,253
20170901|2017-08-23 23:00,24,2.997,2.997,2.995,2.9955,110
20170901|2017-08-23 23:30,24,2.996,2.999,2.9955,2.9975,411
20170901|2017-08-24 00:00,24,2.997,2.9975,2.9955,2.9965,389
20170901|2017-08-24 00:30,24,2.996,3.0085,2.9905,3.0065,4482
20170901|2017-08-24 01:00,24,3.007,3.01,2.994,2.994,4293
20170901|2017-08-24 01:30,24,2.9945,2.998,2.99,2.995,3268
20170901|2017-08-24 02:00,24,2.995,2.999,2.9925,2.9955,1366
20170901|2017-08-24 02:30,24,2.9955,3.0025,2.9935,3,810
20170901|2017-08-24 03:00,24,3,3.0015,2.996,2.999,751
20170901|2017-08-24 03:30,24,2.9985,2.9985,2.9945,2.996,655
20170901|2017-08-24 04:00,24,2.996,3.001,2.996,3.0005,791
20170901|2017-08-24 04:30,24,3.0005,3.0025,2.999,3.002,645
20170901|2017-08-24 05:00,24,3.002,3.0025,2.9965,2.9995,461
20170901|2017-08-24 05:30,24,2.9995,2.9995,2.995,2.995,458
20170901|2017-08-24 06:00,24,2.9955,2.9985,2.994,2.9955,503
20170901|2017-08-24 06:30,24,2.9955,2.9975,2.994,2.997,1016
20170901|2017-08-24 07:00,24,2.9965,2.9975,2.9925,2.9955,1330
20170901|2017-08-24 07:30,24,2.9955,2.9965,2.99,2.9955,1487
20170901|2017-08-24 08:00,24,2.9955,2.9995,2.9905,2.9975,4847
20170901|2017-08-24 08:30,24,2.997,3,2.9935,2.9985,3486
20170901|2017-08-24 09:00,24,2.9985,3.005,2.9955,3.004,3796
20170901|2017-08-24 09:30,24,3.0035,3.029,3,3.0265,8298
20170901|2017-08-24 10:00,24,3.0265,3.043,3.021,3.04,11694
20170901|2017-08-24 10:30,24,3.0405,3.048,3.03,3.031,8003
20170901|2017-08-24 11:00,24,3.031,3.037,3.0295,3.031,2847
20170901|2017-08-24 11:30,24,3.0315,3.036,3.0305,3.0345,2642
20170901|2017-08-24 12:00,24,3.0345,3.0385,3.0335,3.0345,1410
20170901|2017-08-24 12:30,24,3.035,3.0365,3.033,3.035,750
20170901|2017-08-24 13:00,24,3.0345,3.0355,3.034,3.0355,233
20170901|2017-08-24 13:30,24,3.035,3.036,3.033,3.0335,209
20170901|2017-08-24 14:00,24,3.0335,3.0345,3.033,3.0335,211
20170901|2017-08-24 14:30,24,3.0335,3.036,3.033,3.035,280
20170901|2017-08-24 15:00,24,3.0355,3.0355,3.0345,3.0355,81
20170901|2017-08-24 15:30,24,3.0355,3.041,3.035,3.036,451
20170901|2017-08-24 17:00,25,3.0365,3.037,3.0335,3.035,220
20170901|2017-08-24 17:30,25,3.0345,3.035,3.0335,3.034,56
20170901|2017-08-24 18:00,25,3.034,3.0355,3.0335,3.034,48
20170901|2017-08-24 18:30,25,3.0335,3.0355,3.0335,3.0355,50
20170901|2017-08-24 19:00,25,3.0355,3.037,3.0335,3.034,196
20170901|2017-08-24 19:30,25,3.0345,3.0375,3.0345,3.0365,274
20170901|2017-08-24 20:00,25,3.037,3.0435,3.0335,3.0405,3069
20170901|2017-08-24 20:30,25,3.04,3.043,3.037,3.0385,2103
20170901|2017-08-24 21:00,25,3.0385,3.0395,3.035,3.0385,1195
20170901|2017-08-24 21:30,25,3.039,3.039,3.034,3.039,1055
20170901|2017-08-24 22:00,25,3.039,3.0405,3.0375,3.0395,869
20170901|2017-08-24 22:30,25,3.0395,3.0425,3.0395,3.041,151
20170901|2017-08-24 23:00,25,3.0415,3.042,3.0405,3.041,82
20170901|2017-08-24 23:30,25,3.0415,3.043,3.0405,3.042,242
20170901|2017-08-25 00:00,25,3.042,3.042,3.041,3.0415,132
20170901|2017-08-25 00:30,25,3.0415,3.0545,3.0355,3.0495,3986
20170901|2017-08-25 01:00,25,3.049,3.0495,3.0445,3.045,2141
20170901|2017-08-25 01:30,25,3.045,3.056,3.0435,3.053,3277
20170901|2017-08-25 02:00,25,3.053,3.053,3.044,3.045,1626
20170901|2017-08-25 02:30,25,3.0445,3.0465,3.044,3.0445,625
20170901|2017-08-25 03:00,25,3.0445,3.0455,3.041,3.045,750
20170901|2017-08-25 03:30,25,3.045,3.049,3.044,3.046,530
20170901|2017-08-25 04:00,25,3.046,3.047,3.04,3.042,746
20170901|2017-08-25 04:30,25,3.0415,3.0455,3.0415,3.045,489
20170901|2017-08-25 05:00,25,3.045,3.048,3.0445,3.047,520
20170901|2017-08-25 05:30,25,3.0465,3.0495,3.0455,3.0465,465
20170901|2017-08-25 06:00,25,3.0465,3.0525,3.0465,3.0505,613
20170901|2017-08-25 06:30,25,3.051,3.0535,3.0465,3.052,1305
20170901|2017-08-25 07:00,25,3.052,3.0555,3.0465,3.0535,2318
20170901|2017-08-25 07:30,25,3.0535,3.055,3.0485,3.053,1226
20170901|2017-08-25 08:00,25,3.0525,3.0545,3.045,3.0475,5216
20170901|2017-08-25 08:30,25,3.048,3.049,3.0245,3.0285,12042
20170901|2017-08-25 09:00,25,3.0285,3.0435,3.0275,3.0375,4876
20170901|2017-08-25 09:30,25,3.0375,3.0435,3.0365,3.04,3032
20170901|2017-08-25 10:00,25,3.04,3.0405,3.0285,3.0305,4418
20170901|2017-08-25 10:30,25,3.0305,3.0305,3.0175,3.0225,6464
20170901|2017-08-25 11:00,25,3.022,3.028,3.022,3.025,2142
20170901|2017-08-25 11:30,25,3.0245,3.0345,3.0245,3.034,2901
20170901|2017-08-25 12:00,25,3.0345,3.0395,3.0335,3.034,1578
20170901|2017-08-25 12:30,25,3.0335,3.0365,3.032,3.0355,743
20170901|2017-08-25 13:00,25,3.0355,3.037,3.0345,3.0355,364
20170901|2017-08-25 13:30,25,3.0355,3.0375,3.0345,3.036,242
20170901|2017-08-25 14:00,25,3.036,3.0375,3.0355,3.036,257
20170901|2017-08-25 14:30,25,3.036,3.037,3.0355,3.0355,244
20170901|2017-08-25 15:00,25,3.0355,3.0385,3.0355,3.037,115
20170901|2017-08-25 15:30,25,3.0375,3.0415,3.035,3.039,220
20170901|2017-08-27 17:00,28,3.0345,3.044,3.0345,3.042,327
20170901|2017-08-27 17:30,28,3.042,3.0465,3.041,3.044,182
20170901|2017-08-27 18:00,28,3.044,3.048,3.0435,3.046,233
20170901|2017-08-27 18:30,28,3.0465,3.047,3.044,3.044,123
20170901|2017-08-27 19:00,28,3.044,3.0445,3.04,3.04,324
20170901|2017-08-27 19:30,28,3.04,3.041,3.0375,3.039,391
20170901|2017-08-27 20:00,28,3.0385,3.0505,3.038,3.048,2318
20170901|2017-08-27 20:30,28,3.048,3.052,3.047,3.0475,918
20170901|2017-08-27 21:00,28,3.048,3.05,3.047,3.05,482
20170901|2017-08-27 21:30,28,3.05,3.052,3.0485,3.051,515
20170901|2017-08-27 22:00,28,3.051,3.0515,3.0495,3.0515,440
20170901|2017-08-27 22:30,28,3.051,3.0515,3.05,3.051,34
20170901|2017-08-27 23:00,28,3.0505,3.0505,3.0495,3.0495,49
20170901|2017-08-27 23:30,28,3.0495,3.05,3.049,3.0495,61
20170901|2017-08-28 00:00,28,3.0495,3.051,3.049,3.0495,129
20170901|2017-08-28 00:30,28,3.049,3.0685,3.048,3.064,3475
20170901|2017-08-28 01:00,28,3.0635,3.0735,3.0615,3.0705,1424
20170901|2017-08-28 01:30,28,3.07,3.0735,3.067,3.071,1208
20170901|2017-08-28 02:00,28,3.071,3.072,3.0685,3.0705,626
20170901|2017-08-28 02:30,28,3.07,3.0735,3.07,3.0715,283
20170901|2017-08-28 03:00,28,3.071,3.076,3.0695,3.07,930
20170901|2017-08-28 03:30,28,3.07,3.071,3.069,3.07,186
20170901|2017-08-28 04:00,28,3.07,3.0715,3.069,3.0705,145
20170901|2017-08-28 04:30,28,3.0705,3.072,3.0695,3.0715,361
20170901|2017-08-28 05:00,28,3.0715,3.0745,3.0705,3.0735,252
20170901|2017-08-28 05:30,28,3.0735,3.074,3.072,3.072,149
20170901|2017-08-28 06:00,28,3.072,3.0775,3.0715,3.074,418
20170901|2017-08-28 06:30,28,3.074,3.087,3.0735,3.08,1324
20170901|2017-08-28 07:00,28,3.0805,3.0825,3.0755,3.077,984
20170901|2017-08-28 07:30,28,3.077,3.079,3.076,3.0765,619
20170901|2017-08-28 08:00,28,3.076,3.082,3.065,3.0675,3926
20170901|2017-08-28 08:30,28,3.067,3.0685,3.061,3.068,2245
20170901|2017-08-28 09:00,28,3.068,3.0695,3.062,3.064,1594
20170901|2017-08-28 09:30,28,3.064,3.066,3.0595,3.0655,1526
20170901|2017-08-28 10:00,28,3.0655,3.068,3.0605,3.062,1801
20170901|2017-08-28 10:30,28,3.062,3.0645,3.0575,3.063,1191
20170901|2017-08-28 11:00,28,3.0625,3.067,3.062,3.064,745
20170901|2017-08-28 11:30,28,3.064,3.0665,3.062,3.063,1422
20170901|2017-08-28 12:00,28,3.0625,3.0655,3.062,3.065,657
20170901|2017-08-28 12:30,28,3.065,3.065,3.063,3.0635,168
20170901|2017-08-28 13:00,28,3.0635,3.0665,3.0635,3.0645,231
20170901|2017-08-28 13:30,28,3.0645,3.067,3.0645,3.066,163
20170901|2017-08-28 14:00,28,3.066,3.0665,3.0655,3.066,111
20170901|2017-08-28 14:30,28,3.066,3.069,3.066,3.068,256
20170901|2017-08-28 15:00,28,3.069,3.069,3.065,3.0675,132
20170901|2017-08-28 15:30,28,3.068,3.0685,3.066,3.067,212
20170901|2017-08-28 17:00,29,3.0675,3.0695,3.057,3.059,287
20170901|2017-08-28 17:30,29,3.0585,3.064,3.057,3.062,94
20170901|2017-08-28 18:00,29,3.062,3.0635,3.0585,3.061,43
20170901|2017-08-28 18:30,29,3.0615,3.062,3.054,3.0545,85
20170901|2017-08-28 19:00,29,3.055,3.0635,3.055,3.0585,224
20170901|2017-08-28 19:30,29,3.0585,3.061,3.0575,3.06,110
20170901|2017-08-28 20:00,29,3.0605,3.0785,3.0605,3.0755,2770
20170901|2017-08-28 20:30,29,3.0755,3.077,3.072,3.077,823
20170901|2017-08-28 21:00,29,3.077,3.0785,3.0755,3.077,502
20170901|2017-08-28 21:30,29,3.077,3.084,3.075,3.081,1043
20170901|2017-08-28 22:00,29,3.0815,3.082,3.072,3.0725,1470
20170901|2017-08-28 22:30,29,3.0725,3.0725,3.0685,3.069,313
20170901|2017-08-28 23:00,29,3.069,3.07,3.069,3.0695,88
20170901|2017-08-28 23:30,29,3.0695,3.0695,3.0675,3.069,140
20170901|2017-08-29 00:00,29,3.069,3.072,3.069,3.072,164
20170901|2017-08-29 00:30,29,3.0715,3.0715,3.057,3.064,3287
20170901|2017-08-29 01:00,29,3.0635,3.0705,3.061,3.07,1488
20170901|2017-08-29 01:30,29,3.07,3.0745,3.0655,3.0745,1250
20170901|2017-08-29 02:00,29,3.0745,3.075,3.0675,3.068,603
20170901|2017-08-29 02:30,29,3.068,3.0685,3.0645,3.068,625
20170901|2017-08-29 03:00,29,3.0675,3.077,3.067,3.0725,526
20170901|2017-08-29 03:30,29,3.0725,3.077,3.071,3.075,758
20170901|2017-08-29 04:00,29,3.075,3.0815,3.075,3.0815,541
20170901|2017-08-29 04:30,29,3.0815,3.083,3.0785,3.0825,380
20170901|2017-08-29 05:00,29,3.083,3.083,3.0785,3.079,419
20170901|2017-08-29 05:30,29,3.079,3.082,3.0785,3.081,275
20170901|2017-08-29 06:00,29,3.0815,3.0915,3.0805,3.0865,756
20170901|2017-08-29 06:30,29,3.087,3.0885,3.0845,3.086,629
20170901|2017-08-29 07:00,29,3.0865,3.089,3.084,3.086,1301
20170901|2017-08-29 07:30,29,3.086,3.0895,3.0845,3.088,923
20170901|2017-08-29 08:00,29,3.088,3.0905,3.0785,3.083,4094
20170901|2017-08-29 08:30,29,3.0835,3.0885,3.0795,3.086,4072
20170901|2017-08-29 09:00,29,3.086,3.0985,3.08,3.0905,3877
20170901|2017-08-29 09:30,29,3.09,3.094,3.0825,3.0825,3499
20170901|2017-08-29 10:00,29,3.0825,3.0825,3.0695,3.0795,4103
20170901|2017-08-29 10:30,29,3.08,3.0805,3.073,3.0775,1306
20170901|2017-08-29 11:00,29,3.0775,3.0805,3.0755,3.08,1135
20170901|2017-08-29 11:30,29,3.08,3.082,3.0795,3.082,1120
20170901|2017-08-29 12:00,29,3.082,3.082,3.078,3.079,469
20170901|2017-08-29 12:30,29,3.0795,3.081,3.0785,3.08,318
20170901|2017-08-29 13:00,29,3.0805,3.0805,3.077,3.0785,150
20170901|2017-08-29 13:30,29,3.079,3.0795,3.077,3.079,107
20170901|2017-08-29 14:00,29,3.079,3.079,3.077,3.078,109
20170901|2017-08-29 14:30,29,3.078,3.079,3.076,3.076,94
20170901|2017-08-29 15:00,29,3.075,3.078,3.0735,3.0755,57
20170901|2017-08-29 15:30,29,3.0765,3.0805,3.0745,3.0785,65
20170901|2017-08-29 17:00,30,3.081,3.0815,3.0765,3.08,40
20170901|2017-08-29 17:30,30,3.0795,3.0805,3.0795,3.0795,27
20170901|2017-08-29 18:00,30,3.0785,3.0795,3.078,3.0795,19
20170901|2017-08-29 18:30,30,3.0805,3.0805,3.079,3.0795,57
20170901|2017-08-29 19:00,30,3.079,3.0795,3.076,3.076,42
20170901|2017-08-29 19:30,30,3.0765,3.078,3.0745,3.076,42
20170901|2017-08-29 20:00,30,3.076,3.0765,3.0675,3.0765,103
20170901|2017-08-29 20:30,30,3.0755,3.081,3.0755,3.081,52
20170901|2017-08-29 21:00,30,3.0805,3.0865,3.0795,3.0855,52
20170901|2017-08-29 21:30,30,3.087,3.09,3.0865,3.0865,20
20170901|2017-08-29 22:00,30,3.0865,3.087,3.0835,3.0865,63
20170901|2017-08-29 22:30,30,3.0865,3.0885,3.0855,3.0865,29
20170901|2017-08-29 23:00,30,3.086,3.088,3.086,3.0875,7
20170901|2017-08-29 23:30,30,3.0875,3.0885,3.087,3.087,9
20170901|2017-08-30 00:00,30,3.0875,3.09,3.0865,3.0865,39
20170901|2017-08-30 00:30,30,3.0865,3.094,3.0865,3.093,63
20170901|2017-08-30 01:00,30,3.0935,3.0935,3.0865,3.0875,69
20170901|2017-08-30 01:30,30,3.086,3.0865,3.0805,3.0815,143
20170901|2017-08-30 02:00,30,3.08,3.083,3.0795,3.082,36
20170901|2017-08-30 02:30,30,3.082,3.086,3.082,3.0845,112
20170901|2017-08-30 03:00,30,3.084,3.084,3.0775,3.0785,89
20170901|2017-08-30 03:30,30,3.078,3.079,3.075,3.077,108
20170901|2017-08-30 04:00,30,3.077,3.0785,3.076,3.0765,68
20170901|2017-08-30 04:30,30,3.0765,3.077,3.074,3.074,24
20170901|2017-08-30 05:00,30,3.075,3.0755,3.072,3.0725,87
20170901|2017-08-30 05:30,30,3.0745,3.075,3.0725,3.0735,71
20170901|2017-08-30 06:00,30,3.0735,3.0765,3.073,3.074,63
20170901|2017-08-30 06:30,30,3.074,3.0745,3.0705,3.072,120
20170901|2017-08-30 07:00,30,3.0715,3.0795,3.0675,3.0675,213
20170901|2017-08-30 07:30,30,3.068,3.0725,3.0645,3.0645,279
20170901|2017-08-30 08:00,30,3.0645,3.0695,3.06,3.067,369
20170901|2017-08-30 08:30,30,3.068,3.0735,3.0665,3.072,286
20170901|2017-08-30 09:00,30,3.0715,3.074,3.071,3.0725,114
20170901|2017-08-30 09:30,30,3.072,3.0775,3.0695,3.0735,133
20170901|2017-08-30 10:00,30,3.0715,3.0725,3.0635,3.068,194
20170901|2017-08-30 10:30,30,3.069,3.07,3.064,3.064,96
20170901|2017-08-30 11:00,30,3.064,3.0665,3.064,3.0645,160
20170901|2017-08-30 11:30,30,3.0645,3.0655,3.063,3.064,151
20170901|2017-08-30 12:00,30,3.0645,3.068,3.0645,3.067,39
20170901|2017-08-30 12:30,30,3.0675,3.069,3.0665,3.069,51
20170901|2017-08-30 13:00,30,3.068,3.0685,3.066,3.067,19
20170901|2017-08-30 13:30,30,3.066,3.0675,3.0655,3.067,48
20170901|2017-08-30 14:00,30,3.067,3.067,3.064,3.064,32
20170901|2017-08-30 14:30,30,3.065,3.0655,3.063,3.0645,58
20170901|2017-08-30 15:00,30,3.0645,3.0645,3.064,3.064,5
20170901|2017-08-30 15:30,30,3.0625,3.064,3.0615,3.064,29
20170901|2017-08-30 17:00,31,3.065,3.065,3.0645,3.0645,24
20170901|2017-08-30 17:30,31,3.065,3.066,3.065,3.066,2
20170901|2017-08-30 18:00,31,3.066,3.066,3.066,3.066,1
20170901|2017-08-30 19:00,31,3.071,3.071,3.071,3.071,2
20170901|2017-08-30 20:00,31,3.0735,3.081,3.0735,3.0795,20
20170901|2017-08-30 20:30,31,3.079,3.08,3.079,3.08,6
20170901|2017-08-30 21:00,31,3.0825,3.083,3.0825,3.083,10
20170901|2017-08-30 21:30,31,3.084,3.084,3.084,3.084,40
20170901|2017-08-30 22:00,31,3.085,3.085,3.0835,3.0835,11
20170901|2017-08-30 22:30,31,3.0835,3.0835,3.0835,3.0835,2
20170901|2017-08-30 23:30,31,3.083,3.083,3.0815,3.0815,18
20170901|2017-08-31 00:00,31,3.082,3.082,3.082,3.082,2
20170901|2017-08-31 00:30,31,3.081,3.082,3.0775,3.079,56
20170901|2017-08-31 01:00,31,3.08,3.082,3.0785,3.082,34
20170901|2017-08-31 01:30,31,3.082,3.0845,3.0805,3.082,160
20170901|2017-08-31 02:00,31,3.0825,3.09,3.0825,3.09,12
20170901|2017-08-31 02:30,31,3.09,3.114,3.09,3.095,306
20170901|2017-08-31 03:00,31,3.0915,3.095,3.0895,3.0945,10
20170901|2017-08-31 03:30,31,3.094,3.0995,3.094,3.0995,36
20170901|2017-08-31 04:00,31,3.0995,3.101,3.095,3.095,21
20170901|2017-08-31 04:30,31,3.0955,3.097,3.0955,3.0965,18
20170901|2017-08-31 05:00,31,3.098,3.101,3.097,3.101,20
20170901|2017-08-31 05:30,31,3.0985,3.0985,3.094,3.094,18
20170901|2017-08-31 06:00,31,3.0945,3.095,3.0915,3.0915,28
20170901|2017-08-31 06:30,31,3.093,3.093,3.087,3.091,30
20170901|2017-08-31 07:00,31,3.09,3.09,3.086,3.086,28
20170901|2017-08-31 07:30,31,3.087,3.089,3.0855,3.0875,12
20170901|2017-08-31 08:00,31,3.0845,3.0845,3.073,3.0755,55
20170901|2017-08-31 08:30,31,3.076,3.0795,3.0745,3.0795,137
20170901|2017-08-31 09:00,31,3.08,3.082,3.079,3.082,40
20170901|2017-08-31 09:30,31,3.08,3.08,3.072,3.078,19
20170901|2017-08-31 10:00,31,3.081,3.081,3.079,3.08,12
20170901|2017-08-31 10:30,31,3.08,3.0815,3.076,3.076,35
20170901|2017-08-31 11:00,31,3.0765,3.0775,3.071,3.0775,144
20170901|2017-08-31 11:30,31,3.0775,3.08,3.0755,3.077,62
20170901|2017-08-31 12:00,31,3.0765,3.0815,3.0765,3.0815,147
20170901|2017-08-31 12:30,31,3.0815,3.088,3.0815,3.088,12
20170901|2017-08-31 13:00,31,3.087,3.087,3.0845,3.085,7
20170901|2017-08-31 13:30,31,3.084,3.0845,3.0835,3.0835,6
20170901|2017-08-31 14:00,31,3.0855,3.086,3.0855,3.086,6
20170901|2017-08-31 14:30,31,3.086,3.086,3.084,3.0845,8
20170901|2017-08-31 15:00,31,3.0855,3.0855,3.0805,3.0805,13
20170901|2017-08-31 15:30,31,3.081,3.0815,3.081,3.0815,6
20170901|2017-08-31 18:30,1,3.087,3.087,3.087,3.087,4
20170901|2017-08-31 19:30,1,3.0885,3.0885,3.0885,3.0885,2
20170901|2017-08-31 20:00,1,3.087,3.0875,3.087,3.0875,7
20170901|2017-08-31 21:00,1,3.084,3.084,3.082,3.082,7
20170901|2017-08-31 21:30,1,3.082,3.082,3.0815,3.0815,11
20170901|2017-08-31 22:00,1,3.0795,3.0795,3.0795,3.0795,1
20170901|2017-08-31 22:30,1,3.0855,3.0855,3.0855,3.0855,1
20170901|2017-08-31 23:30,1,3.084,3.0845,3.084,3.0845,10
20170901|2017-09-01 00:00,1,3.0805,3.0815,3.0805,3.0815,9
20170901|2017-09-01 01:00,1,3.0875,3.0875,3.0875,3.0875,6
20170901|2017-09-01 01:30,1,3.093,3.093,3.093,3.093,1
20170901|2017-09-01 02:00,1,3.0925,3.0925,3.0925,3.0925,1
20170901|2017-09-01 03:30,1,3.0885,3.0885,3.0885,3.0885,1
20170901|2017-09-01 04:00,1,3.0845,3.0845,3.082,3.082,4
20170901|2017-09-01 06:30,1,3.086,3.086,3.0825,3.0835,16
20170901|2017-09-01 07:00,1,3.082,3.082,3.082,3.082,4
20170901|2017-09-01 07:30,1,3.0835,3.0835,3.073,3.075,71
20170901|2017-09-01 08:00,1,3.081,3.0905,3.081,3.0905,17
20170901|2017-09-01 08:30,1,3.0845,3.0845,3.0845,3.0845,2
20170901|2017-09-01 09:00,1,3.0845,3.085,3.08,3.085,51
20170901|2017-09-01 09:30,1,3.088,3.096,3.088,3.0945,151
20170901|2017-09-01 10:00,1,3.0945,3.0975,3.093,3.093,16
20170901|2017-09-01 10:30,1,3.0955,3.0965,3.0955,3.0965,2
20170901|2017-09-01 11:00,1,3.0965,3.0965,3.0955,3.0955,84
20170901|2017-09-01 11:30,1,3.096,3.099,3.096,3.099,17
20170901|2017-09-01 12:30,1,3.0995,3.1005,3.0995,3.1005,23
20170901|2017-09-01 13:00,1,3.1,3.1005,3.0975,3.0995,23
20170901|2017-09-01 13:30,1,3.1,3.1,3.0995,3.0995,4
20170901|2017-09-01 14:00,1,3.0995,3.0995,3.0995,3.0995,2
20170901|2017-09-01 14:30,1,3.0995,3.1015,3.0995,3.1,27
20170901|2017-09-01 15:00,1,3.102,3.102,3.101,3.102,30
20170901|2017-09-01 15:30,1,3.1015,3.1025,3.0985,3.0985,6
20170901|2017-09-03 17:00,5,3.0985,3.1,3.093,3.1,19
20170901|2017-09-03 17:30,5,3.0995,3.102,3.0995,3.1005,46
20170901|2017-09-03 18:00,5,3.1005,3.156,3.1005,3.15,51
20170901|2017-09-03 18:30,5,3.125,3.125,3.118,3.118,6
20170901|2017-09-03 19:00,5,3.1165,3.1165,3.1,3.11,22
20170901|2017-09-03 20:00,5,3.1095,3.124,3.1095,3.124,3
20170901|2017-09-03 22:00,5,3.12,3.1245,3.12,3.1245,26
20170901|2017-09-04 01:30,5,3.134,3.134,3.1285,3.1285,23
20170901|2017-09-04 02:00,5,3.124,3.124,3.124,3.124,3
20170901|2017-09-04 03:00,5,3.123,3.123,3.123,3.123,6
20170901|2017-09-04 05:00,5,3.128,3.128,3.128,3.128,2
20170901|2017-09-04 06:30,5,3.1245,3.1245,3.1245,3.1245,2
20170901|2017-09-04 07:00,5,3.124,3.125,3.1235,3.125,4
20170901|2017-09-04 08:00,5,3.13,3.131,3.1285,3.1285,4
20170901|2017-09-04 10:00,5,3.1335,3.1335,3.1325,3.1325,2
20170901|2017-09-04 11:00,5,3.134,3.134,3.134,3.134,14
20170901|2017-09-04 11:30,5,3.134,3.135,3.1335,3.135,9
20170901|2017-09-04 17:00,5,3.135,3.135,3.134,3.134,7
20170901|2017-09-04 20:30,5,3.1415,3.1455,3.14,3.1405,13
20170901|2017-09-04 21:00,5,3.1445,3.1445,3.1445,3.1445,1
20170901|2017-09-04 21:30,5,3.145,3.145,3.145,3.145,1
20170901|2017-09-04 22:00,5,3.1425,3.145,3.1425,3.145,4
20170901|2017-09-04 22:30,5,3.1455,3.1455,3.144,3.144,5
20170901|2017-09-05 00:30,5,3.141,3.141,3.141,3.141,6
20170901|2017-09-05 01:00,5,3.1445,3.148,3.144,3.148,23
20170901|2017-09-05 01:30,5,3.158,3.158,3.155,3.155,4
20170901|2017-09-05 02:00,5,3.15,3.15,3.15,3.15,1
20170901|2017-09-05 02:30,5,3.1505,3.1505,3.1445,3.1445,3
20170901|2017-09-05 03:00,5,3.143,3.143,3.141,3.141,2
20170901|2017-09-05 05:00,5,3.1445,3.1455,3.1445,3.1455,51
20170901|2017-09-05 05:30,5,3.1425,3.1425,3.1425,3.1425,1
20170901|2017-09-05 06:00,5,3.1435,3.1435,3.1435,3.1435,1
20170901|2017-09-05 06:30,5,3.1435,3.144,3.142,3.144,7
20170901|2017-09-05 07:30,5,3.136,3.136,3.136,3.136,1
20170901|2017-09-05 08:00,5,3.1335,3.1375,3.1335,3.1375,15
20170901|2017-09-05 08:30,5,3.137,3.137,3.1325,3.1325,42
20170901|2017-09-05 09:00,5,3.1325,3.135,3.132,3.132,24
20170901|2017-09-05 09:30,5,3.1345,3.137,3.128,3.128,35
20170901|2017-09-05 10:00,5,3.128,3.128,3.12,3.1235,7
20170901|2017-09-05 10:30,5,3.1215,3.1275,3.1215,3.1275,12
20170901|2017-09-05 11:00,5,3.1255,3.1255,3.1175,3.1175,4
20170901|2017-09-05 11:30,5,3.115,3.115,3.1,3.1075,109
20170901|2017-09-05 12:00,5,3.1075,3.1075,3.1055,3.1055,5
20170901|2017-09-05 12:30,5,3.1045,3.1065,3.1045,3.1065,7
20170901|2017-09-05 13:00,5,3.109,3.109,3.1085,3.109,8
20170901|2017-09-05 13:30,5,3.1055,3.106,3.104,3.1045,8
20170901|2017-09-05 14:00,5,3.106,3.106,3.1035,3.1035,22
20170901|2017-09-05 15:00,5,3.1065,3.1065,3.1065,3.1065,4
20170901|2017-09-05 15:30,5,3.106,3.106,3.106,3.106,2
20170901|2017-09-05 17:00,6,3.1075,3.1075,3.1075,3.1075,1
20170901|2017-09-05 17:30,6,3.11,3.1105,3.11,3.1105,8
20170901|2017-09-05 18:00,6,3.111,3.112,3.111,3.112,10
20170901|2017-09-05 20:00,6,3.1125,3.114,3.1125,3.114,2
20170901|2017-09-05 20:30,6,3.115,3.116,3.115,3.116,4
20170901|2017-09-05 21:30,6,3.119,3.119,3.118,3.118,14
20170901|2017-09-05 22:00,6,3.118,3.118,3.118,3.118,1
20170901|2017-09-05 22:30,6,3.1205,3.1205,3.1205,3.1205,1
20170901|2017-09-05 23:00,6,3.1185,3.1185,3.1185,3.1185,1
20170901|2017-09-05 23:30,6,3.121,3.121,3.121,3.121,1
20170901|2017-09-06 00:30,6,3.1265,3.1265,3.1265,3.1265,1
20170901|2017-09-06 01:00,6,3.129,3.129,3.129,3.129,1
20170901|2017-09-06 02:00,6,3.1215,3.1215,3.1215,3.1215,1
20170901|2017-09-06 03:30,6,3.1305,3.1305,3.1305,3.1305,2
20170901|2017-09-06 06:30,6,3.123,3.123,3.123,3.123,2
20170901|2017-09-06 07:00,6,3.1205,3.1205,3.115,3.115,12
20170901|2017-09-06 07:30,6,3.116,3.1165,3.116,3.1165,6
20170901|2017-09-06 08:00,6,3.1195,3.1195,3.1195,3.1195,2
20170901|2017-09-06 08:30,6,3.1155,3.1155,3.1105,3.1125,11
20170901|2017-09-06 09:00,6,3.1145,3.116,3.111,3.115,15
20170901|2017-09-06 09:30,6,3.1175,3.1195,3.1165,3.119,35
20170901|2017-09-06 10:00,6,3.12,3.12,3.1145,3.1145,18
20170901|2017-09-06 10:30,6,3.1245,3.1245,3.122,3.1225,8
20170901|2017-09-06 11:00,6,3.1275,3.1275,3.1245,3.125,3
20170901|2017-09-06 11:30,6,3.1255,3.1295,3.1255,3.1295,14
20170901|2017-09-06 12:00,6,3.1315,3.1315,3.131,3.131,3
20170901|2017-09-06 12:30,6,3.13,3.1305,3.13,3.1305,3
20170901|2017-09-06 13:00,6,3.1355,3.1355,3.1355,3.1355,2
20170901|2017-09-06 13:30,6,3.1365,3.1375,3.1335,3.134,7
20170901|2017-09-06 14:00,6,3.1335,3.134,3.1335,3.134,3
20170901|2017-09-06 15:30,6,3.1355,3.1385,3.1355,3.1385,6
20170901|2017-09-06 20:00,7,3.136,3.136,3.136,3.136,5
20170901|2017-09-06 21:30,7,3.1315,3.1315,3.1315,3.1315,1
20170901|2017-09-07 00:30,7,3.1095,3.1095,3.108,3.108,3
20170901|2017-09-07 01:00,7,3.1125,3.1125,3.1125,3.1125,2
20170901|2017-09-07 02:30,7,3.108,3.108,3.108,3.108,2
20170901|2017-09-07 03:00,7,3.108,3.108,3.108,3.108,2
20170901|2017-09-07 05:30,7,3.111,3.111,3.111,3.111,2
20170901|2017-09-07 06:30,7,3.11,3.11,3.11,3.11,159
20170901|2017-09-07 07:00,7,3.109,3.109,3.106,3.106,75
20170901|2017-09-07 07:30,7,3.107,3.111,3.095,3.109,21
20170901|2017-09-07 08:00,7,3.1225,3.1225,3.1155,3.1155,7
20170901|2017-09-07 08:30,7,3.117,3.117,3.104,3.1125,57
20170901|2017-09-07 09:00,7,3.112,3.119,3.1115,3.119,15
20170901|2017-09-07 09:30,7,3.119,3.123,3.119,3.123,6
20170901|2017-09-07 10:00,7,3.1215,3.1215,3.1155,3.1155,5
20170901|2017-09-07 11:00,7,3.1215,3.1225,3.121,3.121,18
20170901|2017-09-07 11:30,7,3.1185,3.1235,3.1185,3.123,7
20170901|2017-09-07 12:00,7,3.1215,3.1235,3.1215,3.1235,7
20170901|2017-09-07 13:00,7,3.127,3.127,3.127,3.127,8
20170901|2017-09-07 14:00,7,3.125,3.127,3.125,3.127,3
20170901|2017-09-07 14:30,7,3.127,3.129,3.126,3.129,44
20170901|2017-09-07 15:00,7,3.129,3.129,3.129,3.129,1
20170901|2017-09-07 15:30,7,3.1295,3.1295,3.129,3.129,5
20170901|2017-09-07 17:00,8,3.1275,3.1275,3.1275,3.1275,7
20170901|2017-09-07 19:00,8,3.129,3.129,3.129,3.129,1
20170901|2017-09-07 21:30,8,3.138,3.138,3.138,3.138,1
20170901|2017-09-07 22:30,8,3.1315,3.1315,3.1315,3.1315,2
20170901|2017-09-08 00:30,8,3.133,3.133,3.133,3.133,1
20170901|2017-09-08 01:00,8,3.102,3.102,3.091,3.091,53
20170901|2017-09-08 01:30,8,3.0895,3.0895,3.0815,3.082,12
20170901|2017-09-08 02:00,8,3.086,3.086,3.0845,3.0845,6
20170901|2017-09-08 02:30,8,3.0835,3.0835,3.0835,3.0835,2
20170901|2017-09-08 03:00,8,3.0805,3.081,3.0795,3.08,29
20170901|2017-09-08 03:30,8,3.0755,3.0755,3.064,3.064,10
20170901|2017-09-08 04:00,8,3.0665,3.0755,3.0665,3.072,16
20170901|2017-09-08 04:30,8,3.072,3.072,3.072,3.072,1
20170901|2017-09-08 05:30,8,3.071,3.071,3.071,3.071,1
20170901|2017-09-08 06:00,8,3.0765,3.0765,3.073,3.0735,9
20170901|2017-09-08 06:30,8,3.076,3.076,3.0745,3.0745,3
20170901|2017-09-08 07:00,8,3.075,3.076,3.068,3.076,20
20170901|2017-09-08 07:30,8,3.078,3.078,3.076,3.076,24
20170901|2017-09-08 08:00,8,3.061,3.064,3.0545,3.0545,39
20170901|2017-09-08 08:30,8,3.055,3.055,3.044,3.049,48
20170901|2017-09-08 09:00,8,3.047,3.052,3.045,3.052,29
20170901|2017-09-08 09:30,8,3.041,3.043,3.0335,3.0335,31
20170901|2017-09-08 10:00,8,3.034,3.0345,3.029,3.0325,30
20170901|2017-09-08 10:30,8,3.0335,3.0335,3.0265,3.0265,15
20170901|2017-09-08 11:30,8,3.0195,3.0225,3.0195,3.0205,14
20170901|2017-09-08 12:00,8,3.022,3.0225,3.0205,3.0205,24
20170901|2017-09-08 12:30,8,3.0205,3.0205,3.0185,3.0185,19
20170901|2017-09-08 13:00,8,3.019,3.019,3.0185,3.019,5
20170901|2017-09-08 14:00,8,3.0195,3.02,3.0195,3.02,2
20170901|2017-09-08 14:30,8,3.019,3.0195,3.019,3.0195,16
20170901|2017-09-08 15:00,8,3.02,3.02,3.0185,3.0185,2
20170901|2017-09-10 19:00,11,3.0255,3.0255,3.025,3.025,3
20170901|2017-09-10 19:30,11,3.0255,3.0255,3.025,3.025,4
20170901|2017-09-10 20:00,11,3.0225,3.032,3.0225,3.032,4
20170901|2017-09-10 20:30,11,3.029,3.029,3.029,3.029,2
20170901|2017-09-10 21:30,11,3.0285,3.031,3.0285,3.031,2
20170901|2017-09-10 23:00,11,3.032,3.032,3.032,3.032,1
20170901|2017-09-11 01:00,11,3.0305,3.0365,3.03,3.035,40
20170901|2017-09-11 01:30,11,3.0345,3.0345,3.0345,3.0345,1
20170901|2017-09-11 05:00,11,3.0575,3.061,3.0575,3.061,2
20170901|2017-09-11 06:30,11,3.054,3.054,3.054,3.054,2
20170901|2017-09-11 07:00,11,3.053,3.055,3.053,3.055,8
20170901|2017-09-11 08:00,11,3.05,3.051,3.049,3.05,5
20170901|2017-09-11 08:30,11,3.0515,3.0515,3.046,3.047,4
20170901|2017-09-11 09:00,11,3.04,3.043,3.04,3.043,6
20170901|2017-09-11 09:30,11,3.045,3.045,3.0395,3.0435,19
20170901|2017-09-11 10:30,11,3.0445,3.047,3.0445,3.047,3
20170901|2017-09-11 11:00,11,3.051,3.052,3.0505,3.052,5
20170901|2017-09-11 11:30,11,3.05,3.051,3.0445,3.0475,134
20170901|2017-09-11 12:00,11,3.047,3.048,3.047,3.048,2
20170901|2017-09-11 13:00,11,3.048,3.048,3.048,3.048,1
20170901|2017-09-11 14:00,11,3.0475,3.048,3.0475,3.048,2
20170901|2017-09-11 14:30,11,3.047,3.047,3.047,3.047,1
20170901|2017-09-11 15:30,11,3.0515,3.052,3.0515,3.0515,4
20170901|2017-09-11 19:00,12,3.0525,3.0525,3.0525,3.0525,2
20170901|2017-09-11 20:00,12,3.039,3.039,3.039,3.039,3
20170901|2017-09-11 21:30,12,3.026,3.034,3.026,3.034,9
20170901|2017-09-12 01:00,12,3.038,3.0395,3.038,3.0395,2
20170901|2017-09-12 02:00,12,3.041,3.041,3.041,3.041,1
20170901|2017-09-12 02:30,12,3.035,3.035,3.035,3.035,1
20170901|2017-09-12 03:00,12,3.0265,3.0285,3.025,3.028,18
20170901|2017-09-12 03:30,12,3.029,3.029,3.029,3.029,1
20170901|2017-09-12 04:30,12,3.021,3.021,3.021,3.021,12
20170901|2017-09-12 05:00,12,3.0205,3.0205,3.0195,3.0195,6
20170901|2017-09-12 05:30,12,3.02,3.02,3.007,3.008,13
20170901|2017-09-12 06:00,12,3.015,3.015,3.003,3.003,9
20170901|2017-09-12 06:30,12,3.0045,3.0075,3.0045,3.0075,10
20170901|2017-09-12 07:00,12,3.0085,3.01,3.003,3.003,12
20170901|2017-09-12 07:30,12,3.0005,3.0045,3.0005,3.0045,9
20170901|2017-09-12 08:00,12,3.0055,3.0085,3.0055,3.008,7
20170901|2017-09-12 08:30,12,3.0095,3.017,3.0095,3.0165,20
20170901|2017-09-12 09:00,12,3.015,3.015,3.0115,3.0115,5
20170901|2017-09-12 09:30,12,3.0045,3.0045,3.0045,3.0045,2
20170901|2017-09-12 10:00,12,3.0065,3.016,3.0065,3.011,11
20170901|2017-09-12 11:30,12,3.015,3.0165,3.015,3.0155,14
20170901|2017-09-12 12:00,12,3.017,3.017,3.017,3.017,1
20170901|2017-09-12 13:00,12,3.0165,3.0165,3.0165,3.0165,5
20170901|2017-09-12 13:30,12,3.017,3.017,3.017,3.017,5
20170901|2017-09-12 14:00,12,3.017,3.017,3.017,3.017,9
20170901|2017-09-12 15:00,12,3.018,3.018,3.018,3.018,4
20170901|2017-09-12 15:30,12,3.018,3.018,3.018,3.018,2
20170901|2017-09-12 17:00,13,3.0195,3.0195,3.0195,3.0195,1
20170901|2017-09-12 17:30,13,3.02,3.02,3.02,3.02,2
20170901|2017-09-12 21:00,13,3.024,3.024,3.024,3.024,15
20170901|2017-09-12 21:30,13,3.0175,3.0175,3.0175,3.0175,3
20170901|2017-09-12 23:30,13,3.0085,3.0085,3.008,3.008,3
20170901|2017-09-13 00:00,13,3.005,3.005,3.005,3.005,1
20170901|2017-09-13 00:30,13,2.999,3.0015,2.999,3.0015,3
20170901|2017-09-13 01:00,13,3.0075,3.0075,3.0075,3.0075,1
20170901|2017-09-13 02:00,13,2.9925,2.994,2.9925,2.994,2
20170901|2017-09-13 02:30,13,2.9945,2.9945,2.985,2.985,11
20170901|2017-09-13 03:00,13,2.983,2.9855,2.9785,2.982,9
20170901|2017-09-13 04:30,13,2.97,2.97,2.966,2.968,18
20170901|2017-09-13 05:00,13,2.9685,2.9735,2.9685,2.9735,2
20170901|2017-09-13 06:00,13,2.972,2.972,2.972,2.972,2
20170901|2017-09-13 06:30,13,2.969,2.9695,2.969,2.9695,3
20170901|2017-09-13 07:00,13,2.9705,2.9705,2.9595,2.9595,13
20170901|2017-09-13 07:30,13,2.96,2.963,2.96,2.963,5
20170901|2017-09-13 08:00,13,2.972,2.972,2.961,2.961,2
20170901|2017-09-13 08:30,13,2.963,2.9635,2.96,2.96,31
20170901|2017-09-13 09:00,13,2.958,2.958,2.951,2.958,16
20170901|2017-09-13 09:30,13,2.965,2.965,2.96,2.96,16
20170901|2017-09-13 10:00,13,2.9625,2.964,2.9625,2.964,3
20170901|2017-09-13 11:30,13,2.964,2.964,2.964,2.964,7
20170901|2017-09-13 12:00,13,2.963,2.964,2.963,2.964,5
20170901|2017-09-13 12:30,13,2.962,2.963,2.962,2.963,2
20170901|2017-09-13 13:00,13,2.964,2.964,2.964,2.964,2
20170901|2017-09-13 13:30,13,2.962,2.9635,2.962,2.9635,5
20170901|2017-09-13 14:00,13,2.9635,2.9635,2.963,2.963,9
20170901|2017-09-13 14:30,13,2.963,2.963,2.963,2.963,1
20170901|2017-09-13 17:00,14,2.957,2.957,2.957,2.957,1
20170901|2017-09-13 17:30,14,2.9615,2.9615,2.96,2.96,2
20170901|2017-09-13 20:00,14,2.9685,2.9685,2.967,2.9675,4
20170901|2017-09-13 21:00,14,2.9485,2.955,2.9485,2.955,5
20170901|2017-09-14 01:30,14,2.9465,2.9495,2.9465,2.9495,4
20170901|2017-09-14 02:00,14,2.944,2.9445,2.936,2.936,20
20170901|2017-09-14 02:30,14,2.9335,2.9395,2.9335,2.9395,4
20170901|2017-09-14 03:00,14,2.937,2.937,2.9345,2.9355,5
20170901|2017-09-14 03:30,14,2.9275,2.928,2.9275,2.928,3
20170901|2017-09-14 04:00,14,2.9225,2.9225,2.9225,2.9225,1
20170901|2017-09-14 04:30,14,2.923,2.923,2.923,2.923,2
20170901|2017-09-14 05:00,14,2.924,2.924,2.924,2.924,1
20170901|2017-09-14 06:30,14,2.918,2.9235,2.918,2.9235,6
20170901|2017-09-14 07:00,14,2.925,2.937,2.924,2.937,6
20170901|2017-09-14 07:30,14,2.9365,2.9365,2.933,2.933,4
20170901|2017-09-14 08:00,14,2.9465,2.9465,2.9465,2.9465,2
20170901|2017-09-14 08:30,14,2.9445,2.9445,2.939,2.939,5
20170901|2017-09-14 09:00,14,2.943,2.943,2.939,2.9415,28
20170901|2017-09-14 09:30,14,2.94,2.94,2.94,2.94,7
20170901|2017-09-14 10:00,14,2.9385,2.9385,2.9385,2.9385,3
20170901|2017-09-14 10:30,14,2.9365,2.9365,2.934,2.934,2
20170901|2017-09-14 13:00,14,2.9405,2.9405,2.9405,2.9405,2
20170901|2017-09-14 14:00,14,2.9385,2.939,2.9385,2.939,3
20170901|2017-09-14 14:30,14,2.9385,2.9385,2.9385,2.9385,2
20170901|2017-09-14 15:00,14,2.94,2.941,2.94,2.941,2
20170901|2017-09-14 15:30,14,2.941,2.941,2.9395,2.9395,6
20170901|2017-09-14 18:00,15,2.946,2.946,2.944,2.944,2
20170901|2017-09-14 20:00,15,2.9445,2.948,2.9445,2.948,2
20170901|2017-09-14 21:00,15,2.947,2.947,2.947,2.947,1
20170901|2017-09-14 21:30,15,2.939,2.939,2.939,2.939,1
20170901|2017-09-14 22:00,15,2.9355,2.9355,2.9355,2.9355,2
20170901|2017-09-15 01:00,15,2.9405,2.9405,2.9405,2.9405,4
20170901|2017-09-15 03:00,15,2.937,2.937,2.937,2.937,1
20170901|2017-09-15 07:00,15,2.9345,2.9345,2.934,2.934,3
20170901|2017-09-15 07:30,15,2.932,2.932,2.93,2.93,6
20170901|2017-09-15 08:00,15,2.9295,2.9335,2.9295,2.9335,23
20170901|2017-09-15 08:30,15,2.925,2.925,2.925,2.925,4
20170901|2017-09-15 09:00,15,2.92,2.9225,2.92,2.9225,4
20170901|2017-09-15 09:30,15,2.92,2.9255,2.92,2.9255,15
20170901|2017-09-15 10:00,15,2.915,2.9185,2.91,2.9185,18
20170901|2017-09-15 10:30,15,2.937,2.9385,2.937,2.9385,3
20170901|2017-09-15 11:00,15,2.9355,2.9355,2.9355,2.9355,3
20170901|2017-09-15 11:30,15,2.9335,2.9335,2.928,2.93,7
20170901|2017-09-15 12:00,15,2.9305,2.9305,2.9305,2.9305,2
20170901|2017-09-15 12:30,15,2.93,2.93,2.93,2.93,10
20170901|2017-09-15 13:00,15,2.9325,2.9325,2.9325,2.9325,9
20170901|2017-09-15 14:30,15,2.933,2.933,2.933,2.933,5
20170901|2017-09-15 15:30,15,2.932,2.932,2.932,2.932,2
20170901|2017-09-17 22:00,18,2.9605,2.9605,2.9605,2.9605,1
20170901|2017-09-17 22:30,18,2.958,2.958,2.958,2.958,1
20170901|2017-09-18 06:30,18,2.9505,2.9505,2.9505,2.9505,9
20170901|2017-09-18 07:00,18,2.9525,2.9525,2.9525,2.9525,1
20170901|2017-09-18 07:30,18,2.9525,2.954,2.9515,2.9515,19
20170901|2017-09-18 08:30,18,2.9445,2.9445,2.9445,2.9445,1
20170901|2017-09-18 09:30,18,2.942,2.942,2.942,2.942,2
20170901|2017-09-18 10:00,18,2.946,2.946,2.9455,2.9455,3
20170901|2017-09-18 11:30,18,2.95,2.951,2.949,2.949,16
20170901|2017-09-18 12:30,18,2.9485,2.949,2.9475,2.9475,14
20170901|2017-09-18 13:00,18,2.9485,2.9485,2.9475,2.9485,39
20170901|2017-09-18 13:30,18,2.9485,2.9485,2.948,2.9485,9
20170901|2017-09-18 14:00,18,2.9455,2.9455,2.9455,2.9455,1
20170901|2017-09-18 15:00,18,2.9485,2.9485,2.9485,2.9485,1
20170901|2017-09-18 15:30,18,2.9475,2.949,2.9475,2.949,4
20170901|2017-09-18 17:00,19,2.947,2.947,2.947,2.947,2
20170901|2017-09-18 17:30,19,2.953,2.953,2.953,2.953,1
20170901|2017-09-18 23:30,19,2.9515,2.9515,2.951,2.9515,5
20170901|2017-09-19 04:30,19,2.9485,2.9485,2.9485,2.9485,2
20170901|2017-09-19 05:30,19,2.9535,2.9535,2.9535,2.9535,1
20170901|2017-09-19 06:30,19,2.9545,2.9545,2.9525,2.9525,6
20170901|2017-09-19 08:00,19,2.9495,2.9495,2.9495,2.9495,1
20170901|2017-09-19 09:00,19,2.9475,2.9475,2.947,2.947,15
20170901|2017-09-19 09:30,19,2.9435,2.9495,2.9405,2.9495,26
20170901|2017-09-19 10:00,19,2.953,2.953,2.953,2.953,1
20170901|2017-09-19 10:30,19,2.9525,2.9525,2.9525,2.9525,5
20170901|2017-09-19 11:30,19,2.951,2.951,2.951,2.951,7
20170901|2017-09-19 12:00,19,2.9495,2.9495,2.9495,2.9495,2
20170901|2017-09-19 13:00,19,2.951,2.951,2.951,2.951,5
20170901|2017-09-19 13:30,19,2.95,2.9505,2.95,2.9505,5
20170901|2017-09-19 14:30,19,2.9525,2.9525,2.9525,2.9525,7
20170901|2017-09-19 15:00,19,2.9545,2.9545,2.9545,2.9545,2
20170901|2017-09-19 17:00,20,2.9565,2.9565,2.9565,2.9565,1
20170901|2017-09-19 20:00,20,2.96,2.96,2.96,2.96,3
20170901|2017-09-20 01:00,20,2.9665,2.9665,2.9665,2.9665,1
20170901|2017-09-20 04:30,20,2.9555,2.9565,2.9555,2.9565,4
20170901|2017-09-20 06:00,20,2.963,2.963,2.963,2.963,52
20170901|2017-09-20 06:30,20,2.9615,2.9615,2.9615,2.9615,3
20170901|2017-09-20 09:00,20,2.95,2.95,2.941,2.941,3
20170901|2017-09-20 09:30,20,2.9455,2.947,2.945,2.947,12
20170901|2017-09-20 10:00,20,2.9495,2.951,2.9495,2.951,8
20170901|2017-09-20 11:00,20,2.9455,2.9455,2.9455,2.9455,1
20170901|2017-09-20 11:30,20,2.948,2.951,2.948,2.9495,8
20170901|2017-09-20 13:00,20,2.94,2.94,2.94,2.94,1
20170901|2017-09-20 14:00,20,2.936,2.9395,2.936,2.9395,8
20170901|2017-09-20 14:30,20,2.943,2.943,2.943,2.943,1
20170901|2017-09-20 15:00,20,2.9425,2.9425,2.9425,2.9425,2
20170901|2017-09-20 15:30,20,2.9405,2.9405,2.9405,2.9405,1
20170901|2017-09-21 04:30,21,2.9205,2.9205,2.9205,2.9205,2
20170901|2017-09-21 06:30,21,2.9125,2.9125,2.9115,2.9115,3
20170901|2017-09-21 07:30,21,2.913,2.913,2.913,2.913,1
20170901|2017-09-21 09:30,21,2.922,2.9235,2.922,2.923,7
20170901|2017-09-21 10:00,21,2.922,2.928,2.922,2.928,5
20170901|2017-09-21 10:30,21,2.927,2.927,2.926,2.926,4
20170901|2017-09-21 11:00,21,2.91,2.911,2.909,2.911,8
20170901|2017-09-21 11:30,21,2.91,2.912,2.91,2.912,14
20170901|2017-09-21 12:30,21,2.914,2.915,2.914,2.915,11
20170901|2017-09-21 20:00,22,2.9015,2.9075,2.9015,2.9075,26
20170901|2017-09-21 20:30,22,2.895,2.895,2.895,2.895,4
20170901|2017-09-21 21:30,22,2.8935,2.8935,2.8935,2.8935,1
20170901|2017-09-21 22:00,22,2.89,2.89,2.89,2.89,2
20170901|2017-09-21 23:30,22,2.8865,2.8865,2.8865,2.8865,25
20170901|2017-09-22 00:00,22,2.887,2.887,2.887,2.887,1
20170901|2017-09-22 01:00,22,2.875,2.875,2.875,2.875,1
20170901|2017-09-22 01:30,22,2.88,2.88,2.8775,2.8775,11
20170901|2017-09-22 03:30,22,2.9015,2.9015,2.901,2.901,50
20170901|2017-09-22 06:30,22,2.916,2.916,2.9155,2.9155,3
20170901|2017-09-22 07:00,22,2.91,2.91,2.91,2.91,4
20170901|2017-09-22 08:00,22,2.914,2.914,2.914,2.914,1
20170901|2017-09-22 08:30,22,2.9185,2.9215,2.9185,2.9215,3
20170901|2017-09-22 09:00,22,2.908,2.908,2.908,2.908,4
20170901|2017-09-22 10:30,22,2.9165,2.9165,2.9165,2.9165,1
20170901|2017-09-22 11:00,22,2.9205,2.9205,2.9205,2.9205,4
20170901|2017-09-22 11:30,22,2.92,2.9205,2.92,2.9205,2
20170901|2017-09-22 12:00,22,2.925,2.925,2.925,2.925,1
20170901|2017-09-22 14:30,22,2.9265,2.9265,2.9265,2.9265,2
20170901|2017-09-22 15:00,22,2.93,2.93,2.93,2.93,12
20170901|2017-09-24 17:30,25,2.927,2.927,2.927,2.927,1
20170901|2017-09-24 19:00,25,2.93,2.93,2.93,2.93,1
20170901|2017-09-24 20:00,25,2.934,2.937,2.933,2.933,13
20170901|2017-09-24 21:00,25,2.9275,2.9275,2.9275,2.9275,1
20170901|2017-09-24 22:30,25,2.924,2.924,2.924,2.924,6
20170901|2017-09-25 01:30,25,2.9145,2.9145,2.9145,2.9145,1
20170901|2017-09-25 02:00,25,2.919,2.919,2.919,2.919,2
20170901|2017-09-25 04:30,25,2.916,2.916,2.916,2.916,2
20170901|2017-09-25 06:30,25,2.9175,2.9175,2.915,2.916,34
20170901|2017-09-25 07:00,25,2.908,2.9085,2.908,2.9085,2
20170901|2017-09-25 07:30,25,2.9085,2.9085,2.9085,2.9085,1
20170901|2017-09-25 08:00,25,2.911,2.911,2.91,2.91,2
20170901|2017-09-25 08:30,25,2.915,2.9155,2.915,2.9155,4
20170901|2017-09-25 09:30,25,2.9075,2.9075,2.9075,2.9075,2
20170901|2017-09-25 10:00,25,2.908,2.912,2.907,2.9115,7
20170901|2017-09-25 10:30,25,2.91,2.911,2.91,2.911,8
20170901|2017-09-25 11:00,25,2.9125,2.9125,2.9125,2.9125,1
20170901|2017-09-25 11:30,25,2.9185,2.919,2.9185,2.919,3
20170901|2017-09-25 12:00,25,2.917,2.917,2.917,2.917,1
20170901|2017-09-25 12:30,25,2.9165,2.9175,2.9165,2.9175,4
20170901|2017-09-25 13:30,25,2.916,2.916,2.916,2.916,4
20170901|2017-09-25 14:00,25,2.9165,2.9165,2.9165,2.9165,1
20170901|2017-09-25 15:00,25,2.9195,2.9205,2.9195,2.92,40
20170901|2017-09-25 15:30,25,2.92,2.92,2.917,2.917,9
20170901|2017-09-25 17:00,26,2.918,2.921,2.918,2.921,3
20170901|2017-09-25 17:30,26,2.9235,2.9235,2.9235,2.9235,1
20170901|2017-09-25 18:00,26,2.9265,2.9265,2.9265,2.9265,2
20170901|2017-09-25 18:30,26,2.927,2.927,2.927,2.927,2
20170901|2017-09-25 22:00,26,2.9445,2.9445,2.9445,2.9445,1
20170901|2017-09-26 02:30,26,2.9365,2.9365,2.9365,2.9365,1
20170901|2017-09-26 03:00,26,2.938,2.938,2.938,2.938,1
20170901|2017-09-26 04:30,26,2.9295,2.9295,2.9295,2.9295,6
20170901|2017-09-26 05:00,26,2.928,2.928,2.928,2.928,1
20170901|2017-09-26 05:30,26,2.928,2.928,2.928,2.928,2
20170901|2017-09-26 06:30,26,2.9255,2.9255,2.916,2.916,4
20170901|2017-09-26 07:00,26,2.9155,2.9155,2.9155,2.9155,1
20170901|2017-09-26 07:30,26,2.9165,2.9165,2.9145,2.9145,5
20170901|2017-09-26 08:00,26,2.91,2.9155,2.9035,2.9035,23
20170901|2017-09-26 08:30,26,2.903,2.9055,2.903,2.9055,20
20170901|2017-09-26 09:00,26,2.898,2.898,2.89,2.8925,7
20170901|2017-09-26 09:30,26,2.893,2.894,2.893,2.894,6
20170901|2017-09-26 10:00,26,2.8945,2.8945,2.8945,2.8945,2
20170901|2017-09-26 10:30,26,2.8955,2.8955,2.8935,2.895,8
20170901|2017-09-26 11:00,26,2.8945,2.895,2.8935,2.894,35
20170901|2017-09-26 11:30,26,2.894,2.899,2.891,2.898,96
20170901|2017-09-26 12:00,26,2.8985,2.9,2.8985,2.9,3
20170901|2017-09-26 12:30,26,2.9,2.9,2.9,2.9,18
20170901|2017-09-26 13:30,26,2.902,2.902,2.902,2.902,3
20170901|2017-09-26 14:00,26,2.9,2.9,2.9,2.9,2
20170901|2017-09-26 14:30,26,2.898,2.9,2.898,2.899,6
20170901|2017-09-26 15:00,26,2.8995,2.8995,2.899,2.899,12
20170901|2017-09-27 06:30,27,2.9165,2.9165,2.9165,2.9165,1
20170901|2017-09-27 07:30,27,2.913,2.913,2.9115,2.9115,20
20170901|2017-09-27 08:30,27,2.91,2.91,2.91,2.91,2
20170901|2017-09-27 09:00,27,2.9075,2.9085,2.9015,2.9085,15
20171001|2015-12-08 10:30,8,2.128,2.128,2.128,2.128,1
20171001|2016-04-19 06:30,19,2.216,2.216,2.216,2.216,1
20171001|2016-06-10 09:00,10,2.0775,2.0775,2.0775,2.0775,1
20171001|2016-06-16 07:00,16,2.0825,2.0825,2.0825,2.0825,1
20171001|2016-06-28 09:00,28,2.214,2.214,2.214,2.214,2
20171001|2016-08-31 10:30,31,2.1125,2.1125,2.1125,2.1125,1
20171001|2016-09-06 09:00,6,2.115,2.115,2.115,2.115,1
20171001|2016-09-26 10:00,26,2.23,2.23,2.23,2.23,1
20171001|2016-10-05 09:30,5,2.197,2.197,2.197,2.197,1
20171001|2016-10-16 18:00,17,2.14,2.14,2.14,2.14,1
20171001|2016-10-27 15:00,27,2.195,2.195,2.195,2.195,3
20171001|2016-11-04 12:00,4,2.292,2.292,2.292,2.292,1
20171001|2016-12-15 06:00,15,2.6,2.6,2.6,2.6,1
20171001|2016-12-15 07:30,15,2.6025,2.6025,2.6025,2.6025,3
20171001|2016-12-20 13:30,20,2.5205,2.5205,2.5205,2.5205,1
20171001|2016-12-28 15:30,28,2.5255,2.5255,2.5255,2.5255,2
20171001|2017-01-06 12:00,6,2.5685,2.5685,2.5685,2.5685,1
20171001|2017-01-08 17:00,9,2.5655,2.5665,2.5655,2.5665,4
20171001|2017-01-13 11:30,13,2.7125,2.7125,2.7125,2.7125,2
20171001|2017-01-17 14:00,17,2.65,2.65,2.65,2.65,2
20171001|2017-01-24 10:00,24,2.724,2.724,2.724,2.724,1
20171001|2017-01-25 09:00,25,2.736,2.736,2.736,2.736,3
20171001|2017-01-25 09:30,25,2.7325,2.7325,2.7325,2.7325,2
20171001|2017-01-25 13:00,25,2.73,2.73,2.73,2.73,1
20171001|2017-01-25 20:30,26,2.7325,2.7325,2.7325,2.7325,2
20171001|2017-01-27 05:30,27,2.719,2.719,2.719,2.719,1
20171001|2017-01-30 07:30,30,2.701,2.701,2.701,2.701,1
20171001|2017-01-31 06:30,31,2.7255,2.7255,2.7255,2.7255,1
20171001|2017-02-06 07:30,6,2.6735,2.6735,2.6735,2.6735,1
20171001|2017-02-07 11:30,7,2.67,2.67,2.67,2.67,1
20171001|2017-02-10 10:00,10,2.8025,2.8025,2.8025,2.8025,3
20171001|2017-02-10 15:00,10,2.8115,2.813,2.8115,2.813,4
20171001|2017-02-14 00:00,14,2.845,2.845,2.845,2.845,1
20171001|2017-02-16 09:30,16,2.766,2.766,2.766,2.766,4
20171001|2017-02-21 08:00,21,2.7945,2.7945,2.7945,2.7945,1
20171001|2017-02-21 13:00,21,2.7835,2.7835,2.7835,2.7835,2
20171001|2017-02-22 08:00,22,2.7645,2.7645,2.7645,2.7645,1
20171001|2017-02-24 10:30,24,2.7255,2.7255,2.7255,2.7255,1
20171001|2017-02-28 17:30,1,2.742,2.742,2.742,2.742,1
20171001|2017-03-01 11:30,1,2.7645,2.7645,2.7645,2.7645,2
20171001|2017-03-01 17:00,2,2.761,2.761,2.761,2.761,1
20171001|2017-03-06 03:00,6,2.69,2.69,2.69,2.69,2
20171001|2017-03-08 07:30,8,2.662,2.662,2.662,2.662,3
20171001|2017-03-08 09:30,8,2.6525,2.6525,2.6525,2.6525,2
20171001|2017-03-08 10:30,8,2.64,2.64,2.64,2.64,2
20171001|2017-03-08 11:00,8,2.64,2.64,2.64,2.64,14
20171001|2017-03-08 11:30,8,2.632,2.632,2.632,2.632,4
20171001|2017-03-08 12:00,8,2.63,2.63,2.63,2.63,1
20171001|2017-03-08 15:30,8,2.62,2.62,2.62,2.62,4
20171001|2017-03-09 00:00,9,2.61,2.61,2.61,2.61,1
20171001|2017-03-09 04:00,9,2.605,2.605,2.605,2.605,2
20171001|2017-03-10 13:00,10,2.6365,2.6365,2.6365,2.6365,1
20171001|2017-03-15 14:00,15,2.7065,2.7065,2.7065,2.7065,1
20171001|2017-03-16 17:00,17,2.72,2.72,2.72,2.72,3
20171001|2017-03-17 08:00,17,2.713,2.713,2.713,2.713,1
20171001|2017-03-17 09:30,17,2.725,2.725,2.725,2.725,1
20171001|2017-03-17 14:00,17,2.724,2.724,2.724,2.724,1
20171001|2017-03-20 17:00,21,2.6965,2.6965,2.6965,2.6965,2
20171001|2017-03-22 14:00,22,2.6735,2.6735,2.6735,2.6735,1
20171001|2017-03-23 06:30,23,2.7125,2.7125,2.7125,2.7125,1
20171001|2017-03-27 07:30,27,2.6205,2.6205,2.6205,2.6205,1
20171001|2017-03-27 10:00,27,2.6115,2.6115,2.6115,2.6115,1
20171001|2017-03-27 11:00,27,2.6425,2.6425,2.6425,2.6425,4
20171001|2017-03-28 15:30,28,2.703,2.703,2.703,2.703,1
20171001|2017-03-28 17:00,29,2.7045,2.7045,2.7045,2.7045,2
20171001|2017-03-29 10:00,29,2.718,2.718,2.718,2.718,5
20171001|2017-03-30 08:30,30,2.7145,2.7145,2.7145,2.7145,1
20171001|2017-04-03 06:00,3,2.6895,2.6895,2.6895,2.6895,2
20171001|2017-04-03 09:30,3,2.668,2.668,2.649,2.649,3
20171001|2017-04-03 12:00,3,2.6415,2.6415,2.6415,2.6415,1
20171001|2017-04-04 12:00,4,2.651,2.651,2.651,2.651,1
20171001|2017-04-05 09:00,5,2.7265,2.7265,2.7265,2.7265,1
20171001|2017-04-05 11:30,5,2.7185,2.7185,2.7185,2.7185,2
20171001|2017-04-06 11:30,6,2.696,2.696,2.696,2.696,1
20171001|2017-04-07 09:00,7,2.663,2.663,2.6595,2.6595,29
20171001|2017-04-07 11:30,7,2.685,2.685,2.685,2.685,1
20171001|2017-04-07 13:30,7,2.685,2.685,2.685,2.685,1
20171001|2017-04-09 17:00,10,2.683,2.683,2.683,2.683,2
20171001|2017-04-10 11:30,10,2.641,2.641,2.641,2.641,1
20171001|2017-04-11 08:30,11,2.628,2.628,2.628,2.628,3
20171001|2017-04-11 11:30,11,2.645,2.645,2.645,2.645,1
20171001|2017-04-11 15:30,11,2.6535,2.6535,2.6535,2.6535,1
20171001|2017-04-12 08:00,12,2.61,2.61,2.61,2.61,1
20171001|2017-04-12 09:30,12,2.5955,2.5955,2.5955,2.5955,6
20171001|2017-04-12 10:00,12,2.59,2.59,2.59,2.59,6
20171001|2017-04-12 10:30,12,2.5775,2.5775,2.5775,2.5775,1
20171001|2017-04-12 11:30,12,2.581,2.584,2.581,2.584,4
20171001|2017-04-13 11:30,13,2.6095,2.6095,2.6095,2.6095,2
20171001|2017-04-17 11:30,17,2.633,2.633,2.633,2.633,1
20171001|2017-04-18 09:30,18,2.5725,2.5735,2.57,2.57,14
20171001|2017-04-18 10:00,18,2.561,2.5615,2.561,2.5615,4
20171001|2017-04-18 10:30,18,2.55,2.55,2.55,2.55,1
20171001|2017-04-18 11:00,18,2.5545,2.5545,2.5545,2.5545,14
20171001|2017-04-18 11:30,18,2.5625,2.5625,2.5625,2.5625,1
20171001|2017-04-19 10:30,19,2.55,2.55,2.5445,2.5445,15
20171001|2017-04-19 11:30,19,2.5715,2.5715,2.57,2.57,3
20171001|2017-04-20 11:30,20,2.58,2.581,2.5775,2.578,12
20171001|2017-04-20 14:30,20,2.582,2.582,2.582,2.582,1
20171001|2017-04-21 09:30,21,2.5735,2.5735,2.5735,2.5735,1
20171001|2017-04-21 11:30,21,2.5725,2.5725,2.5725,2.5725,1
20171001|2017-04-21 12:00,21,2.572,2.572,2.572,2.572,3
20171001|2017-04-21 13:30,21,2.579,2.579,2.578,2.578,2
20171001|2017-04-24 11:30,24,2.584,2.5865,2.584,2.5865,3
20171001|2017-04-24 15:00,24,2.5795,2.5795,2.5795,2.5795,1
20171001|2017-04-25 08:30,25,2.6045,2.6045,2.6045,2.6045,2
20171001|2017-04-25 11:30,25,2.611,2.611,2.611,2.611,1
20171001|2017-04-25 15:00,25,2.6115,2.6115,2.6115,2.6115,2
20171001|2017-04-26 11:30,26,2.6175,2.6175,2.6175,2.6175,1
20171001|2017-04-27 06:30,27,2.613,2.613,2.613,2.613,1
20171001|2017-04-27 09:00,27,2.6015,2.6015,2.6015,2.6015,2
20171001|2017-04-27 11:30,27,2.6115,2.6115,2.611,2.611,2
20171001|2017-04-28 11:30,28,2.625,2.625,2.625,2.625,1
20171001|2017-05-01 07:00,1,2.6205,2.6205,2.6205,2.6205,1
20171001|2017-05-01 09:30,1,2.684,2.684,2.684,2.684,2
20171001|2017-05-01 10:00,1,2.675,2.675,2.675,2.675,2
20171001|2017-05-02 07:00,2,2.6475,2.6475,2.647,2.647,10
20171001|2017-05-02 10:30,2,2.6515,2.6515,2.6515,2.6515,1
20171001|2017-05-03 09:30,3,2.567,2.567,2.567,2.567,1
20171001|2017-05-03 10:00,3,2.5645,2.5645,2.5645,2.5645,2
20171001|2017-05-03 14:30,3,2.54,2.54,2.54,2.54,4
20171001|2017-05-03 15:00,3,2.534,2.534,2.534,2.534,4
20171001|2017-05-03 17:30,4,2.534,2.534,2.5265,2.534,21
20171001|2017-05-04 07:30,4,2.52,2.5275,2.52,2.5275,11
20171001|2017-05-04 11:30,4,2.5315,2.5315,2.5315,2.5315,1
20171001|2017-05-04 12:00,4,2.5335,2.5335,2.5335,2.5335,1
20171001|2017-05-04 15:30,4,2.534,2.534,2.534,2.534,1
20171001|2017-05-05 08:00,5,2.5315,2.5315,2.5315,2.5315,4
20171001|2017-05-07 17:00,8,2.561,2.561,2.5575,2.5575,8
20171001|2017-05-08 12:00,8,2.5135,2.5135,2.5135,2.5135,2
20171001|2017-05-09 05:30,9,2.514,2.514,2.5135,2.5135,4
20171001|2017-05-09 06:00,9,2.513,2.513,2.512,2.512,8
20171001|2017-05-09 07:00,9,2.5145,2.5155,2.5145,2.5155,4
20171001|2017-05-10 08:30,10,2.512,2.512,2.512,2.512,2
20171001|2017-05-11 13:00,11,2.527,2.527,2.527,2.527,1
20171001|2017-05-11 13:30,11,2.5245,2.5245,2.5245,2.5245,1
20171001|2017-05-16 02:00,16,2.547,2.547,2.547,2.547,2
20171001|2017-05-16 09:00,16,2.566,2.566,2.566,2.566,10
20171001|2017-05-17 08:30,17,2.557,2.557,2.557,2.557,1
20171001|2017-05-18 06:30,18,2.5145,2.5145,2.5145,2.5145,2
20171001|2017-05-18 08:30,18,2.5325,2.5325,2.5325,2.5325,1
20171001|2017-05-19 09:00,19,2.589,2.589,2.589,2.589,1
20171001|2017-05-19 14:00,19,2.5985,2.5985,2.5985,2.5985,2
20171001|2017-05-19 14:30,19,2.599,2.599,2.599,2.599,1
20171001|2017-05-19 15:00,19,2.604,2.604,2.604,2.604,2
20171001|2017-05-22 07:30,22,2.602,2.602,2.602,2.602,2
20171001|2017-05-22 10:30,22,2.6075,2.6075,2.6075,2.6075,2
20171001|2017-05-23 12:00,23,2.6125,2.6125,2.6125,2.6125,1
20171001|2017-05-23 15:00,23,2.616,2.616,2.616,2.616,1
20171001|2017-05-23 17:00,24,2.6175,2.6175,2.6175,2.6175,5
20171001|2017-05-24 06:00,24,2.596,2.596,2.596,2.596,1
20171001|2017-05-24 08:00,24,2.594,2.594,2.594,2.594,6
20171001|2017-05-24 10:30,24,2.596,2.596,2.596,2.596,1
20171001|2017-05-24 14:00,24,2.606,2.606,2.606,2.606,3
20171001|2017-05-25 12:00,25,2.6135,2.6135,2.6135,2.6135,1
20171001|2017-05-26 10:30,26,2.586,2.586,2.586,2.586,6
20171001|2017-05-26 12:00,26,2.5865,2.5865,2.5865,2.5865,11
20171001|2017-05-26 14:00,26,2.588,2.588,2.588,2.588,1
20171001|2017-05-30 09:00,30,2.576,2.576,2.576,2.576,6
20171001|2017-05-30 12:00,30,2.586,2.586,2.586,2.586,1
20171001|2017-05-30 14:00,30,2.586,2.586,2.586,2.586,1
20171001|2017-05-31 08:30,31,2.5805,2.5805,2.5805,2.5805,2
20171001|2017-05-31 11:00,31,2.601,2.601,2.601,2.601,3
20171001|2017-05-31 15:00,31,2.6035,2.6035,2.6035,2.6035,1
20171001|2017-06-01 11:00,1,2.6065,2.6065,2.6065,2.6065,3
20171001|2017-06-01 11:30,1,2.6065,2.6065,2.6065,2.6065,3
20171001|2017-06-02 12:30,2,2.5975,2.5975,2.5975,2.5975,1
20171001|2017-06-05 12:30,5,2.58,2.58,2.58,2.58,3
20171001|2017-06-06 09:00,6,2.5755,2.5755,2.5755,2.5755,14
20171001|2017-06-07 10:30,7,2.5675,2.5675,2.5675,2.5675,5
20171001|2017-06-08 13:00,8,2.625,2.625,2.625,2.625,5
20171001|2017-06-09 08:00,9,2.642,2.642,2.642,2.642,1
20171001|2017-06-09 15:30,9,2.6615,2.6615,2.6615,2.6615,2
20171001|2017-06-12 12:00,12,2.632,2.632,2.632,2.632,2
20171001|2017-06-13 08:00,13,2.6085,2.6085,2.6085,2.6085,1
20171001|2017-06-13 09:00,13,2.6175,2.6175,2.6175,2.6175,8
20171001|2017-06-13 12:00,13,2.617,2.617,2.617,2.617,1
20171001|2017-06-13 15:00,13,2.617,2.617,2.617,2.617,3
20171001|2017-06-13 15:30,13,2.6165,2.6165,2.6165,2.6165,1
20171001|2017-06-15 08:00,15,2.5815,2.582,2.5815,2.582,7
20171001|2017-06-16 08:00,16,2.5905,2.5905,2.5905,2.5905,1
20171001|2017-06-19 08:30,19,2.6065,2.6065,2.6065,2.6065,1
20171001|2017-06-19 09:30,19,2.61,2.61,2.61,2.61,1
20171001|2017-06-20 10:30,20,2.5745,2.5745,2.5745,2.5745,6
20171001|2017-06-20 12:00,20,2.5825,2.5825,2.5825,2.5825,5
20171001|2017-06-20 21:00,21,2.5805,2.5805,2.5805,2.5805,1
20171001|2017-06-21 08:30,21,2.6175,2.6175,2.6175,2.6175,1
20171001|2017-06-21 09:00,21,2.613,2.613,2.613,2.613,1
20171001|2017-06-21 09:30,21,2.6105,2.6105,2.61,2.61,4
20171001|2017-06-21 13:30,21,2.613,2.613,2.613,2.613,1
20171001|2017-06-22 08:00,22,2.611,2.611,2.611,2.611,3
20171001|2017-06-22 12:30,22,2.616,2.616,2.616,2.616,3
20171001|2017-06-23 10:30,23,2.6455,2.6455,2.6455,2.6455,2
20171001|2017-06-23 12:00,23,2.641,2.641,2.641,2.641,3
20171001|2017-06-23 13:30,23,2.644,2.644,2.644,2.644,1
20171001|2017-06-26 09:30,26,2.6345,2.6345,2.6345,2.6345,6
20171001|2017-06-26 10:00,26,2.6355,2.6355,2.6355,2.6355,3
20171001|2017-06-26 13:00,26,2.645,2.645,2.645,2.645,7
20171001|2017-06-27 08:00,27,2.661,2.661,2.661,2.661,1
20171001|2017-06-27 09:30,27,2.6625,2.6735,2.6625,2.6735,5
20171001|2017-06-27 10:00,27,2.674,2.674,2.669,2.669,4
20171001|2017-06-27 11:30,27,2.6665,2.6675,2.6665,2.6665,20
20171001|2017-06-28 09:30,28,2.673,2.673,2.673,2.673,3
20171001|2017-06-28 10:00,28,2.676,2.678,2.676,2.678,2
20171001|2017-06-28 10:30,28,2.676,2.676,2.676,2.676,2
20171001|2017-06-28 12:00,28,2.682,2.682,2.682,2.682,1
20171001|2017-06-28 12:30,28,2.6815,2.6815,2.6815,2.6815,2
20171001|2017-06-28 20:00,29,2.694,2.694,2.694,2.694,1
20171001|2017-06-29 05:30,29,2.701,2.701,2.701,2.701,2
20171001|2017-06-29 06:30,29,2.703,2.703,2.703,2.703,10
20171001|2017-06-29 08:00,29,2.7045,2.7045,2.7045,2.7045,2
20171001|2017-06-29 08:30,29,2.714,2.714,2.714,2.714,6
20171001|2017-06-29 10:00,29,2.713,2.713,2.713,2.713,2
20171001|2017-06-29 11:00,29,2.707,2.707,2.707,2.707,3
20171001|2017-06-29 11:30,29,2.703,2.703,2.702,2.7025,15
20171001|2017-06-29 13:30,29,2.7045,2.7045,2.704,2.704,2
20171001|2017-06-30 02:00,30,2.7195,2.72,2.7195,2.72,2
20171001|2017-06-30 08:00,30,2.7065,2.71,2.7065,2.71,4
20171001|2017-06-30 09:00,30,2.712,2.712,2.712,2.712,1
20171001|2017-06-30 10:30,30,2.7095,2.7095,2.7095,2.7095,15
20171001|2017-06-30 12:30,30,2.7195,2.7195,2.7195,2.7195,3
20171001|2017-06-30 14:00,30,2.7215,2.7215,2.7215,2.7215,1
20171001|2017-07-03 11:30,3,2.699,2.699,2.699,2.699,3
20171001|2017-07-03 18:00,5,2.695,2.695,2.695,2.695,1
20171001|2017-07-03 20:30,5,2.685,2.685,2.685,2.685,1
20171001|2017-07-05 05:00,5,2.6675,2.6675,2.6675,2.6675,1
20171001|2017-07-05 09:30,5,2.66,2.6615,2.66,2.6615,5
20171001|2017-07-05 11:30,5,2.6685,2.6685,2.666,2.666,4
20171001|2017-07-05 12:00,5,2.6645,2.6645,2.6645,2.6645,2
20171001|2017-07-05 13:00,5,2.665,2.665,2.665,2.665,3
20171001|2017-07-06 09:30,6,2.662,2.662,2.662,2.662,1
20171001|2017-07-06 10:00,6,2.667,2.668,2.667,2.668,6
20171001|2017-07-06 10:30,6,2.6665,2.6665,2.6665,2.6665,1
20171001|2017-07-06 11:30,6,2.6685,2.6685,2.6685,2.6685,2
20171001|2017-07-07 10:00,7,2.661,2.661,2.661,2.661,2
20171001|2017-07-07 10:30,7,2.6585,2.6585,2.6585,2.6585,1
20171001|2017-07-07 11:30,7,2.6545,2.6545,2.6545,2.6545,2
20171001|2017-07-07 12:30,7,2.658,2.658,2.658,2.658,2
20171001|2017-07-10 07:30,10,2.6395,2.6395,2.6395,2.6395,20
20171001|2017-07-10 08:00,10,2.643,2.643,2.643,2.643,1
20171001|2017-07-10 10:30,10,2.653,2.653,2.6525,2.6525,6
20171001|2017-07-10 11:30,10,2.6555,2.6555,2.6555,2.6555,3
20171001|2017-07-10 13:30,10,2.6565,2.6565,2.6565,2.6565,2
20171001|2017-07-10 14:30,10,2.659,2.659,2.659,2.659,1
20171001|2017-07-11 07:30,11,2.653,2.653,2.653,2.653,1
20171001|2017-07-11 09:00,11,2.6595,2.6595,2.6595,2.6595,3
20171001|2017-07-11 10:00,11,2.6735,2.681,2.6735,2.681,3
20171001|2017-07-11 10:30,11,2.6745,2.6745,2.6745,2.6745,3
20171001|2017-07-11 11:30,11,2.683,2.683,2.679,2.68,5
20171001|2017-07-11 12:30,11,2.679,2.679,2.679,2.679,1
20171001|2017-07-12 07:00,12,2.697,2.697,2.697,2.697,9
20171001|2017-07-12 10:00,12,2.694,2.694,2.694,2.694,3
20171001|2017-07-12 10:30,12,2.693,2.693,2.693,2.693,3
20171001|2017-07-12 11:00,12,2.6915,2.6915,2.6915,2.6915,1
20171001|2017-07-12 11:30,12,2.691,2.6915,2.691,2.6915,4
20171001|2017-07-12 13:30,12,2.6895,2.6895,2.6895,2.6895,3
20171001|2017-07-13 11:00,13,2.6755,2.6755,2.6755,2.6755,1
20171001|2017-07-13 11:30,13,2.6695,2.67,2.6695,2.6695,4
20171001|2017-07-13 13:00,13,2.6725,2.6725,2.6725,2.6725,3
20171001|2017-07-14 08:00,14,2.6825,2.6825,2.6825,2.6825,3
20171001|2017-07-14 08:30,14,2.6875,2.6875,2.6875,2.6875,8
20171001|2017-07-14 09:30,14,2.7005,2.7005,2.7,2.7,3
20171001|2017-07-14 12:00,14,2.698,2.698,2.698,2.698,2
20171001|2017-07-14 15:30,14,2.6995,2.6995,2.6995,2.6995,2
20171001|2017-07-17 00:30,17,2.715,2.715,2.715,2.715,1
20171001|2017-07-17 08:30,17,2.7355,2.7355,2.7355,2.7355,3
20171001|2017-07-17 10:00,17,2.7395,2.7395,2.7395,2.7395,3
20171001|2017-07-17 11:30,17,2.7305,2.7305,2.7305,2.7305,3
20171001|2017-07-17 14:00,17,2.7345,2.7345,2.7345,2.7345,2
20171001|2017-07-18 11:30,18,2.7365,2.7375,2.7365,2.7375,2
20171001|2017-07-18 12:00,18,2.7375,2.7375,2.7375,2.7375,2
20171001|2017-07-18 13:00,18,2.7355,2.7355,2.7355,2.7355,2
20171001|2017-07-19 08:00,19,2.73,2.73,2.73,2.73,3
20171001|2017-07-19 09:30,19,2.7265,2.727,2.7265,2.727,2
20171001|2017-07-19 11:30,19,2.719,2.719,2.719,2.719,1
20171001|2017-07-19 12:00,19,2.7185,2.7185,2.7185,2.7185,2
20171001|2017-07-19 12:30,19,2.717,2.717,2.717,2.717,3
20171001|2017-07-19 14:30,19,2.716,2.716,2.716,2.716,9
20171001|2017-07-20 04:30,20,2.72,2.72,2.72,2.72,1
20171001|2017-07-20 08:00,20,2.724,2.7245,2.724,2.7245,13
20171001|2017-07-20 09:00,20,2.72,2.72,2.72,2.72,1
20171001|2017-07-20 09:30,20,2.7225,2.7225,2.7225,2.7225,5
20171001|2017-07-20 11:30,20,2.724,2.724,2.724,2.724,3
20171001|2017-07-20 12:00,20,2.7215,2.7215,2.7215,2.7215,1
20171001|2017-07-20 13:00,20,2.7235,2.7235,2.7235,2.7235,2
20171001|2017-07-21 08:00,21,2.745,2.745,2.7445,2.7445,6
20171001|2017-07-21 08:30,21,2.7435,2.7435,2.743,2.743,15
20171001|2017-07-21 09:00,21,2.7375,2.7375,2.737,2.737,15
20171001|2017-07-21 10:30,21,2.7345,2.7345,2.7345,2.7345,7
20171001|2017-07-21 11:30,21,2.7315,2.7315,2.7315,2.7315,2
20171001|2017-07-21 12:00,21,2.7295,2.732,2.7295,2.732,2
20171001|2017-07-21 13:30,21,2.7315,2.7315,2.7315,2.7315,15
20171001|2017-07-24 01:30,24,2.729,2.729,2.729,2.729,1
20171001|2017-07-24 07:00,24,2.744,2.744,2.744,2.744,8
20171001|2017-07-24 09:00,24,2.7415,2.7415,2.74,2.74,5
20171001|2017-07-24 09:30,24,2.74,2.741,2.74,2.741,5
20171001|2017-07-24 10:30,24,2.744,2.7445,2.744,2.7445,12
20171001|2017-07-24 11:30,24,2.7445,2.7445,2.7445,2.7445,3
20171001|2017-07-24 13:30,24,2.7485,2.7495,2.7485,2.7495,8
20171001|2017-07-24 21:30,25,2.776,2.776,2.776,2.776,4
20171001|2017-07-24 23:00,25,2.7745,2.7745,2.7745,2.7745,4
20171001|2017-07-25 02:00,25,2.7855,2.791,2.7855,2.791,9
20171001|2017-07-25 03:00,25,2.7885,2.7885,2.7885,2.7885,1
20171001|2017-07-25 04:00,25,2.8015,2.8015,2.8015,2.8015,1
20171001|2017-07-25 07:30,25,2.816,2.816,2.816,2.816,1
20171001|2017-07-25 08:00,25,2.8365,2.8365,2.8365,2.8365,1
20171001|2017-07-25 08:30,25,2.835,2.835,2.835,2.835,9
20171001|2017-07-25 09:00,25,2.8255,2.8255,2.8255,2.8255,1
20171001|2017-07-25 11:30,25,2.8525,2.8525,2.8525,2.8525,1
20171001|2017-07-25 12:00,25,2.853,2.853,2.853,2.853,2
20171001|2017-07-25 13:00,25,2.852,2.852,2.851,2.851,5
20171001|2017-07-25 21:00,26,2.8465,2.8465,2.8465,2.8465,2
20171001|2017-07-25 21:30,26,2.87,2.882,2.87,2.882,2
20171001|2017-07-25 22:00,26,2.893,2.893,2.893,2.893,8
20171001|2017-07-26 00:30,26,2.9,2.9,2.9,2.9,1
20171001|2017-07-26 01:00,26,2.884,2.884,2.882,2.882,2
20171001|2017-07-26 01:30,26,2.8795,2.8795,2.8795,2.8795,7
20171001|2017-07-26 02:00,26,2.87,2.87,2.868,2.868,2
20171001|2017-07-26 04:30,26,2.872,2.872,2.872,2.872,1
20171001|2017-07-26 05:00,26,2.865,2.865,2.865,2.865,2
20171001|2017-07-26 05:30,26,2.857,2.857,2.8565,2.8565,2
20171001|2017-07-26 06:30,26,2.858,2.858,2.858,2.858,1
20171001|2017-07-26 07:00,26,2.863,2.863,2.863,2.863,1
20171001|2017-07-26 07:30,26,2.8635,2.8635,2.863,2.863,2
20171001|2017-07-26 08:00,26,2.8675,2.87,2.8675,2.87,3
20171001|2017-07-26 08:30,26,2.876,2.883,2.876,2.882,4
20171001|2017-07-26 09:30,26,2.885,2.885,2.881,2.881,4
20171001|2017-07-26 11:00,26,2.888,2.888,2.887,2.887,2
20171001|2017-07-26 11:30,26,2.8795,2.8795,2.8795,2.8795,2
20171001|2017-07-26 13:00,26,2.8715,2.8715,2.8715,2.8715,5
20171001|2017-07-26 14:00,26,2.8795,2.8795,2.8795,2.8795,1
20171001|2017-07-26 17:30,27,2.876,2.876,2.876,2.876,1
20171001|2017-07-26 19:30,27,2.88,2.88,2.88,2.88,1
20171001|2017-07-26 21:00,27,2.8835,2.8835,2.8815,2.8815,2
20171001|2017-07-26 22:30,27,2.879,2.879,2.879,2.879,4
20171001|2017-07-27 00:30,27,2.89,2.89,2.89,2.89,1
20171001|2017-07-27 06:00,27,2.8955,2.8955,2.8955,2.8955,2
20171001|2017-07-27 08:00,27,2.8935,2.8935,2.8935,2.8935,1
20171001|2017-07-27 08:30,27,2.8955,2.901,2.8955,2.901,4
20171001|2017-07-27 10:30,27,2.882,2.8825,2.882,2.8825,6
20171001|2017-07-27 11:30,27,2.8875,2.8875,2.886,2.886,5
20171001|2017-07-27 12:00,27,2.882,2.882,2.8745,2.8745,2
20171001|2017-07-27 14:30,27,2.876,2.876,2.876,2.876,1
20171001|2017-07-27 22:00,28,2.8625,2.866,2.8625,2.866,2
20171001|2017-07-28 00:30,28,2.8505,2.8505,2.8495,2.8495,3
20171001|2017-07-28 01:00,28,2.8615,2.8615,2.8615,2.8615,1
20171001|2017-07-28 01:30,28,2.8655,2.8665,2.8655,2.8665,6
20171001|2017-07-28 08:00,28,2.884,2.884,2.884,2.884,1
20171001|2017-07-28 08:30,28,2.8855,2.8855,2.8855,2.8855,11
20171001|2017-07-28 09:00,28,2.88,2.881,2.88,2.881,31
20171001|2017-07-28 09:30,28,2.8825,2.8825,2.882,2.882,3
20171001|2017-07-28 11:00,28,2.8875,2.8885,2.8875,2.8885,2
20171001|2017-07-28 11:30,28,2.8835,2.8835,2.8835,2.8835,2
20171001|2017-07-28 12:00,28,2.8875,2.8875,2.8875,2.8875,1
20171001|2017-07-28 12:30,28,2.8885,2.8885,2.8885,2.8885,1
20171001|2017-07-28 13:30,28,2.887,2.887,2.887,2.887,21
20171001|2017-07-28 14:00,28,2.887,2.8875,2.887,2.8875,19
20171001|2017-07-28 14:30,28,2.887,2.887,2.887,2.887,1
20171001|2017-07-30 20:00,31,2.894,2.9,2.894,2.9,4
20171001|2017-07-30 20:30,31,2.9005,2.9135,2.9005,2.9135,2
20171001|2017-07-30 21:00,31,2.911,2.911,2.908,2.908,3
20171001|2017-07-30 22:00,31,2.9045,2.9045,2.9025,2.9025,2
20171001|2017-07-31 00:30,31,2.9055,2.9055,2.9055,2.9055,1
20171001|2017-07-31 01:00,31,2.9095,2.9095,2.9095,2.9095,1
20171001|2017-07-31 01:30,31,2.915,2.915,2.915,2.915,20
20171001|2017-07-31 03:30,31,2.91,2.91,2.91,2.91,1
20171001|2017-07-31 07:30,31,2.9025,2.9025,2.9025,2.9025,1
20171001|2017-07-31 08:00,31,2.9005,2.901,2.9005,2.901,14
20171001|2017-07-31 08:30,31,2.8965,2.8975,2.8915,2.8915,3
20171001|2017-07-31 09:30,31,2.9015,2.9015,2.8955,2.8955,7
20171001|2017-07-31 10:00,31,2.9005,2.9005,2.9005,2.9005,1
20171001|2017-07-31 11:30,31,2.9,2.9,2.9,2.9,3
20171001|2017-07-31 13:00,31,2.9,2.9,2.9,2.9,1
20171001|2017-07-31 13:30,31,2.9,2.9,2.9,2.9,1
20171001|2017-07-31 14:00,31,2.9015,2.9015,2.9015,2.9015,2
20171001|2017-07-31 14:30,31,2.9015,2.9015,2.9015,2.9015,1
20171001|2017-07-31 20:00,1,2.8905,2.8905,2.8905,2.8905,1
20171001|2017-08-01 05:00,1,2.8835,2.8835,2.8835,2.8835,1
20171001|2017-08-01 06:00,1,2.8915,2.8915,2.8915,2.8915,1
20171001|2017-08-01 07:00,1,2.8865,2.8865,2.8865,2.8865,1
20171001|2017-08-01 09:00,1,2.895,2.895,2.894,2.894,2
20171001|2017-08-01 10:00,1,2.8965,2.8965,2.8835,2.886,5
20171001|2017-08-01 11:30,1,2.8935,2.8935,2.8935,2.8935,2
20171001|2017-08-01 12:30,1,2.8885,2.8885,2.8885,2.8885,1
20171001|2017-08-01 13:30,1,2.887,2.887,2.887,2.887,1
20171001|2017-08-01 17:30,2,2.8835,2.8835,2.8835,2.8835,1
20171001|2017-08-01 23:00,2,2.8775,2.8775,2.8775,2.8775,1
20171001|2017-08-02 08:30,2,2.8845,2.8865,2.8845,2.8865,4
20171001|2017-08-02 09:00,2,2.888,2.888,2.879,2.879,2
20171001|2017-08-02 10:30,2,2.892,2.895,2.892,2.895,3
20171001|2017-08-02 12:00,2,2.8925,2.8925,2.8925,2.8925,1
20171001|2017-08-02 14:00,2,2.889,2.889,2.889,2.889,1
20171001|2017-08-02 20:00,3,2.896,2.896,2.896,2.896,1
20171001|2017-08-02 20:30,3,2.9,2.9,2.9,2.9,1
20171001|2017-08-03 00:30,3,2.893,2.893,2.893,2.893,1
20171001|2017-08-03 01:30,3,2.8775,2.8775,2.8775,2.8775,2
20171001|2017-08-03 06:00,3,2.874,2.874,2.874,2.874,1
20171001|2017-08-03 08:00,3,2.882,2.882,2.8795,2.8795,3
20171001|2017-08-03 09:00,3,2.887,2.887,2.885,2.885,2
20171001|2017-08-03 11:00,3,2.883,2.883,2.883,2.883,10
20171001|2017-08-03 11:30,3,2.883,2.883,2.883,2.883,1
20171001|2017-08-03 20:30,4,2.8995,2.8995,2.8995,2.8995,1
20171001|2017-08-03 21:30,4,2.8965,2.8965,2.8965,2.8965,1
20171001|2017-08-04 01:00,4,2.8955,2.8955,2.8955,2.8955,1
20171001|2017-08-04 02:00,4,2.896,2.896,2.896,2.896,3
20171001|2017-08-04 07:00,4,2.897,2.897,2.897,2.897,1
20171001|2017-08-04 07:30,4,2.893,2.8935,2.893,2.8935,2
20171001|2017-08-04 08:00,4,2.888,2.888,2.8825,2.8825,2
20171001|2017-08-04 08:30,4,2.888,2.888,2.888,2.888,1
20171001|2017-08-04 09:00,4,2.8855,2.8855,2.876,2.8795,27
20171001|2017-08-04 09:30,4,2.8845,2.887,2.8845,2.887,11
20171001|2017-08-04 10:30,4,2.9045,2.9045,2.9045,2.9045,1
20171001|2017-08-04 11:00,4,2.895,2.895,2.895,2.895,10
20171001|2017-08-04 11:30,4,2.89,2.8935,2.89,2.8925,10
20171001|2017-08-04 12:00,4,2.892,2.892,2.892,2.892,1
20171001|2017-08-06 19:30,7,2.898,2.8995,2.897,2.8995,4
20171001|2017-08-06 20:00,7,2.902,2.9095,2.8825,2.8825,9
20171001|2017-08-07 06:00,7,2.8955,2.8955,2.8955,2.8955,1
20171001|2017-08-07 07:00,7,2.8995,2.8995,2.8995,2.8995,1
20171001|2017-08-07 07:30,7,2.8975,2.898,2.8975,2.898,3
20171001|2017-08-07 08:30,7,2.9095,2.931,2.9095,2.923,13
20171001|2017-08-07 09:00,7,2.92,2.92,2.9195,2.9195,3
20171001|2017-08-07 09:30,7,2.9245,2.9245,2.9245,2.9245,1
20171001|2017-08-07 10:00,7,2.92,2.92,2.92,2.92,1
20171001|2017-08-07 11:00,7,2.915,2.9155,2.9145,2.9145,11
20171001|2017-08-07 11:30,7,2.9165,2.917,2.9145,2.9145,15
20171001|2017-08-07 13:00,7,2.916,2.916,2.916,2.916,1
20171001|2017-08-08 06:00,8,2.9105,2.9105,2.9105,2.9105,1
20171001|2017-08-08 08:30,8,2.914,2.914,2.914,2.914,1
20171001|2017-08-08 09:00,8,2.9185,2.9185,2.914,2.914,22
20171001|2017-08-08 10:00,8,2.93,2.938,2.93,2.938,5
20171001|2017-08-08 10:30,8,2.94,2.9455,2.94,2.9455,12
20171001|2017-08-08 11:00,8,2.9495,2.9495,2.9495,2.9495,1
20171001|2017-08-08 11:30,8,2.9505,2.9505,2.9495,2.9505,3
20171001|2017-08-08 15:00,8,2.949,2.949,2.948,2.949,10
20171001|2017-08-08 17:00,9,2.95,2.95,2.95,2.95,3
20171001|2017-08-08 19:30,9,2.9485,2.9485,2.9485,2.9485,1
20171001|2017-08-08 20:00,9,2.9515,2.9515,2.9435,2.9435,2
20171001|2017-08-08 21:00,9,2.95,2.95,2.95,2.95,4
20171001|2017-08-09 02:00,9,2.9595,2.9595,2.9595,2.9595,1
20171001|2017-08-09 06:30,9,2.956,2.956,2.956,2.956,1
20171001|2017-08-09 07:00,9,2.95,2.95,2.949,2.949,5
20171001|2017-08-09 08:00,9,2.9515,2.9515,2.9515,2.9515,1
20171001|2017-08-09 09:00,9,2.95,2.95,2.95,2.95,2
20171001|2017-08-09 09:30,9,2.9495,2.9495,2.9445,2.9445,2
20171001|2017-08-09 10:00,9,2.9375,2.9375,2.9265,2.93,13
20171001|2017-08-09 11:00,9,2.932,2.932,2.932,2.932,10
20171001|2017-08-09 11:30,9,2.934,2.935,2.934,2.9345,14
20171001|2017-08-09 12:30,9,2.936,2.936,2.936,2.936,1
20171001|2017-08-09 14:00,9,2.935,2.935,2.935,2.935,2
20171001|2017-08-09 17:00,10,2.9375,2.9375,2.9375,2.9375,2
20171001|2017-08-09 20:30,10,2.9445,2.9445,2.9445,2.9445,1
20171001|2017-08-10 03:00,10,2.937,2.937,2.937,2.937,1
20171001|2017-08-10 03:30,10,2.9325,2.9325,2.9325,2.9325,10
20171001|2017-08-10 07:00,10,2.9335,2.9335,2.9335,2.9335,10
20171001|2017-08-10 08:00,10,2.9225,2.9225,2.9095,2.9095,2
20171001|2017-08-10 08:30,10,2.9095,2.9145,2.9085,2.9145,3
20171001|2017-08-10 09:00,10,2.9095,2.9165,2.9095,2.9165,7
20171001|2017-08-10 09:30,10,2.921,2.921,2.921,2.921,1
20171001|2017-08-10 10:00,10,2.919,2.919,2.919,2.919,1
20171001|2017-08-10 11:00,10,2.9165,2.9165,2.9165,2.9165,10
20171001|2017-08-10 11:30,10,2.9125,2.9125,2.91,2.912,8
20171001|2017-08-10 12:00,10,2.912,2.912,2.912,2.912,1
20171001|2017-08-10 13:00,10,2.913,2.9135,2.913,2.9135,5
20171001|2017-08-10 14:30,10,2.912,2.912,2.9115,2.9115,2
20171001|2017-08-10 15:00,10,2.911,2.911,2.911,2.911,1
20171001|2017-08-10 20:00,11,2.9,2.9,2.8975,2.8975,4
20171001|2017-08-10 21:00,11,2.892,2.892,2.892,2.892,1
20171001|2017-08-10 21:30,11,2.888,2.888,2.888,2.888,1
20171001|2017-08-11 01:30,11,2.8845,2.8845,2.8835,2.8835,3
20171001|2017-08-11 02:00,11,2.89,2.89,2.89,2.89,1
20171001|2017-08-11 02:30,11,2.8985,2.8985,2.8985,2.8985,1
20171001|2017-08-11 05:30,11,2.9,2.9,2.9,2.9,1
20171001|2017-08-11 07:00,11,2.905,2.905,2.905,2.905,1
20171001|2017-08-11 07:30,11,2.914,2.914,2.914,2.914,1
20171001|2017-08-11 09:00,11,2.917,2.919,2.917,2.919,3
20171001|2017-08-11 09:30,11,2.9205,2.9205,2.9205,2.9205,1
20171001|2017-08-11 10:00,11,2.9165,2.9195,2.9165,2.9195,10
20171001|2017-08-11 10:30,11,2.918,2.918,2.9155,2.9155,3
20171001|2017-08-11 11:00,11,2.9165,2.9165,2.9165,2.9165,10
20171001|2017-08-11 11:30,11,2.9195,2.9195,2.918,2.918,10
20171001|2017-08-11 15:30,11,2.921,2.921,2.921,2.921,1
20171001|2017-08-14 00:00,14,2.9145,2.9145,2.9145,2.9145,1
20171001|2017-08-14 01:30,14,2.9105,2.9105,2.905,2.905,3
20171001|2017-08-14 03:30,14,2.9015,2.9015,2.9015,2.9015,2
20171001|2017-08-14 05:00,14,2.9,2.9,2.9,2.9,2
20171001|2017-08-14 08:00,14,2.9095,2.9095,2.9095,2.9095,22
20171001|2017-08-14 09:00,14,2.9085,2.9085,2.9075,2.9075,3
20171001|2017-08-14 09:30,14,2.9115,2.912,2.9115,2.912,2
20171001|2017-08-14 10:00,14,2.905,2.9065,2.905,2.9065,4
20171001|2017-08-14 10:30,14,2.9095,2.9095,2.909,2.909,16
20171001|2017-08-15 07:30,15,2.915,2.915,2.915,2.915,1
20171001|2017-08-15 08:00,15,2.913,2.913,2.888,2.889,8
20171001|2017-08-15 08:30,15,2.894,2.8955,2.894,2.8955,4
20171001|2017-08-15 09:00,15,2.899,2.899,2.896,2.896,9
20171001|2017-08-15 09:30,15,2.9,2.9005,2.9,2.9005,3
20171001|2017-08-15 10:30,15,2.8955,2.8955,2.8955,2.8955,2
20171001|2017-08-15 11:00,15,2.896,2.896,2.896,2.896,14
20171001|2017-08-15 11:30,15,2.8945,2.8945,2.8945,2.8945,2
20171001|2017-08-15 12:00,15,2.892,2.892,2.892,2.892,1
20171001|2017-08-15 17:00,16,2.887,2.887,2.887,2.887,1
20171001|2017-08-15 22:00,16,2.898,2.898,2.898,2.898,1
20171001|2017-08-16 00:30,16,2.8995,2.8995,2.8995,2.8995,1
20171001|2017-08-16 02:00,16,2.9,2.9,2.9,2.9,1
20171001|2017-08-16 02:30,16,2.918,2.9235,2.918,2.9235,5
20171001|2017-08-16 08:00,16,2.9465,2.95,2.9465,2.95,3
20171001|2017-08-16 08:30,16,2.95,2.95,2.95,2.95,1
20171001|2017-08-16 09:00,16,2.96,2.965,2.96,2.9635,12
20171001|2017-08-16 09:30,16,2.963,2.9725,2.963,2.9695,10
20171001|2017-08-16 10:00,16,2.972,2.976,2.972,2.976,2
20171001|2017-08-16 10:30,16,2.9855,2.9855,2.9785,2.9785,5
20171001|2017-08-16 11:00,16,2.9725,2.9725,2.971,2.971,15
20171001|2017-08-16 12:00,16,2.962,2.9635,2.962,2.9635,2
20171001|2017-08-16 14:30,16,2.975,2.9755,2.9745,2.9745,4
20171001|2017-08-16 15:30,16,2.973,2.973,2.973,2.973,1
20171001|2017-08-16 17:00,17,2.973,2.973,2.973,2.973,3
20171001|2017-08-16 23:00,17,2.983,2.983,2.983,2.983,1
20171001|2017-08-17 00:30,17,2.97,2.97,2.97,2.97,1
20171001|2017-08-17 01:00,17,2.9735,2.9735,2.9735,2.9735,1
20171001|2017-08-17 01:30,17,2.9745,2.9745,2.9745,2.9745,7
20171001|2017-08-17 03:00,17,2.963,2.963,2.9565,2.9565,4
20171001|2017-08-17 05:30,17,2.9515,2.9515,2.9515,2.9515,1
20171001|2017-08-17 06:30,17,2.9515,2.9515,2.9515,2.9515,1
20171001|2017-08-17 07:00,17,2.9535,2.9535,2.9535,2.9535,2
20171001|2017-08-17 07:30,17,2.952,2.952,2.95,2.95,16
20171001|2017-08-17 08:00,17,2.954,2.954,2.954,2.954,1
20171001|2017-08-17 08:30,17,2.9505,2.9505,2.9505,2.9505,1
20171001|2017-08-17 09:00,17,2.9485,2.9485,2.944,2.944,16
20171001|2017-08-17 09:30,17,2.941,2.9425,2.941,2.9425,4
20171001|2017-08-17 10:00,17,2.9495,2.9495,2.9495,2.9495,3
20171001|2017-08-17 10:30,17,2.944,2.944,2.9415,2.9415,3
20171001|2017-08-17 11:00,17,2.949,2.949,2.948,2.948,18
20171001|2017-08-17 11:30,17,2.9465,2.947,2.9455,2.9465,10
20171001|2017-08-17 14:30,17,2.93,2.93,2.8985,2.91,20
20171001|2017-08-17 15:00,17,2.914,2.914,2.914,2.914,1
20171001|2017-08-18 00:00,18,2.939,2.939,2.939,2.939,2
20171001|2017-08-18 00:30,18,2.945,2.945,2.944,2.944,2
20171001|2017-08-18 02:00,18,2.9535,2.961,2.9535,2.9605,3
20171001|2017-08-18 03:30,18,2.946,2.946,2.946,2.946,1
20171001|2017-08-18 07:00,18,2.953,2.953,2.953,2.953,1
20171001|2017-08-18 08:00,18,2.958,2.9605,2.958,2.9605,3
20171001|2017-08-18 08:30,18,2.9425,2.9425,2.933,2.933,8
20171001|2017-08-18 09:30,18,2.9385,2.9385,2.9385,2.9385,9
20171001|2017-08-18 10:00,18,2.936,2.936,2.936,2.936,1
20171001|2017-08-18 10:30,18,2.9495,2.9495,2.9495,2.9495,1
20171001|2017-08-18 11:00,18,2.9435,2.9435,2.9435,2.9435,13
20171001|2017-08-18 11:30,18,2.9465,2.9475,2.946,2.946,27
20171001|2017-08-18 12:30,18,2.9435,2.9435,2.9435,2.9435,1
20171001|2017-08-18 13:00,18,2.9415,2.9415,2.9415,2.9415,1
20171001|2017-08-18 15:00,18,2.945,2.945,2.9445,2.9445,2
20171001|2017-08-18 15:30,18,2.949,2.9495,2.9485,2.9495,3
20171001|2017-08-20 22:30,21,2.9575,2.9575,2.957,2.957,2
20171001|2017-08-21 01:00,21,2.979,2.979,2.977,2.978,4
20171001|2017-08-21 02:00,21,2.9715,2.9725,2.9715,2.9725,2
20171001|2017-08-21 04:00,21,2.982,2.983,2.982,2.983,2
20171001|2017-08-21 04:30,21,2.98,2.98,2.98,2.98,2
20171001|2017-08-21 06:00,21,2.976,2.976,2.976,2.976,3
20171001|2017-08-21 07:00,21,2.975,2.975,2.975,2.975,5
20171001|2017-08-21 08:00,21,2.993,2.993,2.9825,2.984,5
20171001|2017-08-21 08:30,21,2.985,2.9855,2.984,2.984,3
20171001|2017-08-21 09:00,21,2.988,2.9885,2.986,2.9885,16
20171001|2017-08-21 09:30,21,2.996,3.0025,2.993,3.0025,6
20171001|2017-08-21 10:00,21,2.99,2.999,2.99,2.999,5
20171001|2017-08-21 10:30,21,2.9925,2.9925,2.9925,2.9925,1
20171001|2017-08-21 11:00,21,2.984,2.9885,2.984,2.9885,2
20171001|2017-08-21 12:00,21,2.9855,2.9855,2.9855,2.9855,13
20171001|2017-08-21 14:00,21,2.986,2.986,2.986,2.986,1
20171001|2017-08-21 14:30,21,2.987,2.987,2.987,2.987,3
20171001|2017-08-21 17:30,22,2.9875,2.9875,2.9875,2.9875,1
20171001|2017-08-21 19:00,22,2.9895,2.99,2.9895,2.99,2
20171001|2017-08-21 23:00,22,2.993,2.993,2.993,2.993,2
20171001|2017-08-22 00:30,22,2.994,2.994,2.994,2.994,1
20171001|2017-08-22 01:30,22,3.0065,3.013,3.0065,3.013,13
20171001|2017-08-22 02:00,22,3.0165,3.0165,3.009,3.01,31
20171001|2017-08-22 02:30,22,3.01,3.01,3.01,3.01,1
20171001|2017-08-22 03:00,22,3.012,3.012,3.012,3.012,1
20171001|2017-08-22 05:30,22,3.005,3.005,3.005,3.005,1
20171001|2017-08-22 06:30,22,3.0105,3.0105,3.0105,3.0105,1
20171001|2017-08-22 07:30,22,3.0165,3.0175,3.016,3.0175,11
20171001|2017-08-22 08:00,22,3.02,3.02,2.9965,2.9965,15
20171001|2017-08-22 09:00,22,2.9935,2.9955,2.9925,2.995,10
20171001|2017-08-22 09:30,22,2.989,2.9935,2.987,2.987,4
20171001|2017-08-22 10:00,22,2.982,2.99,2.982,2.99,7
20171001|2017-08-22 10:30,22,2.991,2.9925,2.991,2.9925,15
20171001|2017-08-22 11:30,22,2.9935,2.9945,2.9935,2.9945,3
20171001|2017-08-22 12:00,22,2.994,2.9945,2.994,2.9945,2
20171001|2017-08-22 12:30,22,2.993,2.9935,2.993,2.9935,14
20171001|2017-08-22 15:00,22,2.995,2.995,2.995,2.995,1
20171001|2017-08-22 15:30,22,2.9975,2.9975,2.9975,2.9975,1
20171001|2017-08-22 20:00,23,2.9855,2.9855,2.9845,2.9845,2
20171001|2017-08-22 20:30,23,2.9775,2.9795,2.977,2.9795,3
20171001|2017-08-22 21:30,23,2.975,2.977,2.975,2.977,2
20171001|2017-08-22 22:00,23,2.9755,2.9875,2.9755,2.9875,3
20171001|2017-08-23 00:30,23,2.9865,2.9865,2.9865,2.9865,1
20171001|2017-08-23 01:00,23,2.982,2.986,2.982,2.983,3
20171001|2017-08-23 02:00,23,2.9825,2.9825,2.9825,2.9825,1
20171001|2017-08-23 05:00,23,2.992,2.9925,2.992,2.9925,2
20171001|2017-08-23 05:30,23,2.9905,2.9905,2.9905,2.9905,1
20171001|2017-08-23 06:30,23,2.9935,2.9935,2.9935,2.9935,1
20171001|2017-08-23 07:00,23,2.98,2.98,2.979,2.979,2
20171001|2017-08-23 08:00,23,2.9815,2.9815,2.975,2.9785,11
20171001|2017-08-23 08:30,23,2.985,2.99,2.985,2.99,3
20171001|2017-08-23 09:00,23,2.993,2.9935,2.989,2.989,7
20171001|2017-08-23 09:30,23,2.9875,2.9875,2.983,2.983,5
20171001|2017-08-23 10:00,23,2.9805,2.985,2.9805,2.985,8
20171001|2017-08-23 10:30,23,2.987,2.989,2.982,2.982,9
20171001|2017-08-23 11:00,23,2.984,2.984,2.984,2.984,11
20171001|2017-08-23 11:30,23,2.9875,2.989,2.9875,2.989,2
20171001|2017-08-23 12:00,23,2.99,2.9915,2.99,2.9915,6
20171001|2017-08-23 15:00,23,2.991,2.991,2.991,2.991,1
20171001|2017-08-23 15:30,23,2.9935,2.9935,2.9935,2.9935,1
20171001|2017-08-23 17:00,24,2.9935,2.9935,2.9935,2.9935,1
20171001|2017-08-23 20:00,24,2.9955,2.9955,2.9955,2.9955,1
20171001|2017-08-23 21:30,24,2.9965,3,2.9965,3,5
20171001|2017-08-23 22:00,24,3.004,3.004,3.0005,3.0005,2
20171001|2017-08-24 00:30,24,3.01,3.0155,3.01,3.0155,3
20171001|2017-08-24 01:00,24,3.0125,3.0125,3.0065,3.0065,2
20171001|2017-08-24 01:30,24,3.0045,3.0045,3.0025,3.0025,13
20171001|2017-08-24 03:00,24,3.004,3.0055,3.0035,3.0055,12
20171001|2017-08-24 03:30,24,3.0055,3.0055,3.0055,3.0055,1
20171001|2017-08-24 04:30,24,3.0075,3.0075,3.0075,3.0075,12
20171001|2017-08-24 05:00,24,3.007,3.007,3.007,3.007,11
20171001|2017-08-24 06:30,24,3.0045,3.0045,3.0035,3.004,25
20171001|2017-08-24 08:00,24,3.0065,3.0065,3.0035,3.0055,5
20171001|2017-08-24 08:30,24,3.005,3.0065,3.005,3.0065,3
20171001|2017-08-24 09:00,24,3.01,3.012,3.01,3.012,3
20171001|2017-08-24 09:30,24,3.0125,3.0365,3.0085,3.0365,18
20171001|2017-08-24 10:00,24,3.034,3.047,3.0295,3.047,44
20171001|2017-08-24 10:30,24,3.0475,3.053,3.0395,3.0395,35
20171001|2017-08-24 11:00,24,3.0385,3.0425,3.0385,3.039,6
20171001|2017-08-24 11:30,24,3.04,3.04,3.0395,3.0395,2
20171001|2017-08-24 12:00,24,3.042,3.044,3.042,3.042,8
20171001|2017-08-24 12:30,24,3.041,3.041,3.0405,3.0405,5
20171001|2017-08-24 13:30,24,3.0435,3.0435,3.0435,3.0435,1
20171001|2017-08-24 14:00,24,3.0415,3.0415,3.041,3.041,2
20171001|2017-08-24 14:30,24,3.041,3.043,3.041,3.043,3
20171001|2017-08-24 15:00,24,3.043,3.043,3.043,3.043,1
20171001|2017-08-24 15:30,24,3.044,3.0465,3.044,3.0465,3
20171001|2017-08-24 20:00,25,3.0485,3.0505,3.0485,3.0505,3
20171001|2017-08-24 20:30,25,3.0485,3.0485,3.0465,3.0465,3
20171001|2017-08-24 21:00,25,3.0435,3.0435,3.0435,3.0435,1
20171001|2017-08-24 21:30,25,3.0445,3.045,3.0445,3.045,3
20171001|2017-08-24 22:00,25,3.0485,3.0485,3.0465,3.0465,48
20171001|2017-08-25 00:30,25,3.044,3.044,3.044,3.044,1
20171001|2017-08-25 02:00,25,3.0555,3.0555,3.0525,3.0525,4
20171001|2017-08-25 03:00,25,3.0495,3.0495,3.0495,3.0495,1
20171001|2017-08-25 03:30,25,3.0535,3.0535,3.053,3.053,15
20171001|2017-08-25 04:30,25,3.052,3.052,3.052,3.052,1
20171001|2017-08-25 05:30,25,3.054,3.054,3.054,3.054,1
20171001|2017-08-25 06:00,25,3.055,3.0575,3.055,3.0575,2
20171001|2017-08-25 06:30,25,3.059,3.059,3.059,3.059,1
20171001|2017-08-25 07:00,25,3.058,3.058,3.0565,3.0565,3
20171001|2017-08-25 07:30,25,3.061,3.062,3.058,3.058,4
20171001|2017-08-25 08:00,25,3.0565,3.0565,3.0565,3.0565,2
20171001|2017-08-25 08:30,25,3.053,3.053,3.036,3.038,18
20171001|2017-08-25 09:00,25,3.036,3.046,3.036,3.046,24
20171001|2017-08-25 09:30,25,3.0475,3.0475,3.0475,3.0475,2
20171001|2017-08-25 10:00,25,3.0435,3.045,3.0365,3.0365,12
20171001|2017-08-25 10:30,25,3.0365,3.0365,3.0275,3.028,30
20171001|2017-08-25 11:00,25,3.032,3.033,3.032,3.033,10
20171001|2017-08-25 11:30,25,3.0375,3.0405,3.0375,3.0405,10
20171001|2017-08-25 12:00,25,3.0425,3.043,3.0425,3.043,11
20171001|2017-08-25 14:30,25,3.044,3.044,3.044,3.044,3
20171001|2017-08-25 15:00,25,3.044,3.044,3.044,3.044,1
20171001|2017-08-27 17:00,28,3.046,3.0525,3.0455,3.0505,12
20171001|2017-08-27 17:30,28,3.054,3.054,3.052,3.053,9
20171001|2017-08-27 18:00,28,3.0525,3.0565,3.0525,3.0545,13
20171001|2017-08-27 18:30,28,3.0545,3.0555,3.053,3.053,8
20171001|2017-08-27 19:00,28,3.05,3.05,3.0485,3.0485,2
20171001|2017-08-27 20:00,28,3.052,3.055,3.05,3.055,6
20171001|2017-08-27 20:30,28,3.0575,3.0575,3.057,3.057,2
20171001|2017-08-27 23:30,28,3.0585,3.0585,3.0585,3.0585,4
20171001|2017-08-28 00:00,28,3.0595,3.0595,3.0595,3.0595,1
20171001|2017-08-28 00:30,28,3.07,3.0745,3.07,3.0715,22
20171001|2017-08-28 01:00,28,3.0715,3.0775,3.07,3.0775,6
20171001|2017-08-28 01:30,28,3.078,3.078,3.078,3.078,1
20171001|2017-08-28 02:00,28,3.078,3.079,3.078,3.079,3
20171001|2017-08-28 02:30,28,3.079,3.081,3.079,3.081,3
20171001|2017-08-28 03:00,28,3.0795,3.0795,3.0795,3.0795,2
20171001|2017-08-28 03:30,28,3.0785,3.0785,3.078,3.078,3
20171001|2017-08-28 05:00,28,3.079,3.079,3.079,3.079,1
20171001|2017-08-28 05:30,28,3.0805,3.0805,3.0805,3.0805,2
20171001|2017-08-28 06:00,28,3.0805,3.0845,3.0805,3.0845,3
20171001|2017-08-28 06:30,28,3.084,3.088,3.084,3.088,2
20171001|2017-08-28 07:00,28,3.0895,3.0895,3.0855,3.0855,3
20171001|2017-08-28 07:30,28,3.0855,3.086,3.084,3.085,7
20171001|2017-08-28 08:00,28,3.0845,3.0845,3.0775,3.0775,11
20171001|2017-08-28 08:30,28,3.07,3.076,3.07,3.074,8
20171001|2017-08-28 09:00,28,3.0765,3.0765,3.0755,3.0755,2
20171001|2017-08-28 09:30,28,3.0735,3.074,3.069,3.0725,9
20171001|2017-08-28 10:00,28,3.074,3.074,3.0695,3.0695,7
20171001|2017-08-28 10:30,28,3.0705,3.0725,3.0675,3.0725,5
20171001|2017-08-28 11:00,28,3.074,3.074,3.074,3.074,1
20171001|2017-08-28 12:00,28,3.0735,3.0735,3.0735,3.0735,7
20171001|2017-08-28 12:30,28,3.073,3.073,3.0725,3.0725,3
20171001|2017-08-28 13:00,28,3.074,3.0745,3.074,3.0745,2
20171001|2017-08-28 14:00,28,3.075,3.075,3.075,3.075,5
20171001|2017-08-28 15:00,28,3.0775,3.078,3.0775,3.078,7
20171001|2017-08-28 17:00,29,3.0695,3.0695,3.068,3.068,6
20171001|2017-08-28 17:30,29,3.072,3.073,3.072,3.0725,10
20171001|2017-08-28 18:00,29,3.0685,3.0685,3.0675,3.0685,5
20171001|2017-08-28 18:30,29,3.0705,3.0705,3.0635,3.0635,4
20171001|2017-08-28 19:00,29,3.067,3.0695,3.067,3.0695,3
20171001|2017-08-28 19:30,29,3.068,3.069,3.068,3.069,2
20171001|2017-08-28 20:00,29,3.075,3.0865,3.075,3.082,15
20171001|2017-08-28 20:30,29,3.085,3.085,3.082,3.082,7
20171001|2017-08-28 21:00,29,3.085,3.085,3.085,3.085,1
20171001|2017-08-28 21:30,29,3.089,3.093,3.089,3.093,7
20171001|2017-08-28 22:00,29,3.091,3.091,3.082,3.082,3
20171001|2017-08-28 22:30,29,3.0815,3.0815,3.078,3.078,20
20171001|2017-08-28 23:00,29,3.0785,3.0785,3.0785,3.0785,2
20171001|2017-08-28 23:30,29,3.0775,3.0775,3.0775,3.0775,2
20171001|2017-08-29 00:00,29,3.078,3.0805,3.078,3.0805,7
20171001|2017-08-29 00:30,29,3.073,3.073,3.0685,3.0715,7
20171001|2017-08-29 01:00,29,3.072,3.072,3.072,3.072,4
20171001|2017-08-29 01:30,29,3.0765,3.0805,3.075,3.077,20
20171001|2017-08-29 02:30,29,3.076,3.076,3.0745,3.075,4
20171001|2017-08-29 03:00,29,3.0775,3.085,3.0775,3.085,2
20171001|2017-08-29 04:00,29,3.0895,3.0895,3.087,3.089,73
20171001|2017-08-29 04:30,29,3.089,3.0915,3.089,3.0915,78
20171001|2017-08-29 05:00,29,3.0915,3.0915,3.0885,3.0885,7
20171001|2017-08-29 05:30,29,3.0895,3.0895,3.0875,3.0875,3
20171001|2017-08-29 06:00,29,3.089,3.098,3.089,3.098,7
20171001|2017-08-29 06:30,29,3.0935,3.0965,3.0935,3.095,19
20171001|2017-08-29 07:00,29,3.095,3.0975,3.095,3.096,38
20171001|2017-08-29 07:30,29,3.0955,3.0965,3.094,3.0965,90
20171001|2017-08-29 08:00,29,3.098,3.0985,3.0875,3.09,100
20171001|2017-08-29 08:30,29,3.0925,3.0955,3.092,3.0925,14
20171001|2017-08-29 09:00,29,3.09,3.105,3.09,3.098,16
20171001|2017-08-29 09:30,29,3.0975,3.102,3.094,3.094,39
20171001|2017-08-29 10:00,29,3.0885,3.089,3.078,3.0885,19
20171001|2017-08-29 10:30,29,3.0895,3.0895,3.0845,3.087,13
20171001|2017-08-29 11:00,29,3.086,3.088,3.086,3.087,10
20171001|2017-08-29 11:30,29,3.089,3.089,3.089,3.089,12
20171001|2017-08-29 12:00,29,3.0885,3.0885,3.0885,3.0885,1
20171001|2017-08-29 12:30,29,3.0895,3.0895,3.0895,3.0895,2
20171001|2017-08-29 13:00,29,3.0895,3.0895,3.0855,3.0855,14
20171001|2017-08-29 13:30,29,3.0865,3.0875,3.0865,3.0875,2
20171001|2017-08-29 14:00,29,3.088,3.088,3.088,3.088,3
20171001|2017-08-29 14:30,29,3.0865,3.0865,3.086,3.086,3
20171001|2017-08-29 15:00,29,3.082,3.086,3.082,3.086,3
20171001|2017-08-29 18:00,30,3.088,3.088,3.0875,3.088,4
20171001|2017-08-29 18:30,30,3.089,3.089,3.089,3.089,1
20171001|2017-08-29 19:00,30,3.0865,3.0865,3.085,3.085,3
20171001|2017-08-29 19:30,30,3.0855,3.0855,3.0855,3.0855,2
20171001|2017-08-29 20:00,30,3.077,3.0845,3.0765,3.0845,7
20171001|2017-08-29 20:30,30,3.0855,3.0855,3.0855,3.0855,1
20171001|2017-08-29 21:00,30,3.094,3.094,3.094,3.094,1
20171001|2017-08-29 21:30,30,3.096,3.096,3.096,3.096,1
20171001|2017-08-29 22:00,30,3.0935,3.0945,3.0935,3.0935,4
20171001|2017-08-29 23:00,30,3.0945,3.0945,3.0945,3.0945,1
20171001|2017-08-29 23:30,30,3.0965,3.0965,3.0965,3.0965,1
20171001|2017-08-30 00:00,30,3.097,3.099,3.097,3.099,2
20171001|2017-08-30 00:30,30,3.1,3.1025,3.1,3.1025,22
20171001|2017-08-30 01:00,30,3.095,3.095,3.095,3.095,1
20171001|2017-08-30 01:30,30,3.0945,3.0945,3.0905,3.091,44
20171001|2017-08-30 02:00,30,3.091,3.091,3.088,3.088,3
20171001|2017-08-30 02:30,30,3.092,3.092,3.092,3.092,2
20171001|2017-08-30 03:00,30,3.086,3.086,3.086,3.086,1
20171001|2017-08-30 03:30,30,3.085,3.0865,3.084,3.0865,19
20171001|2017-08-30 04:00,30,3.086,3.086,3.085,3.085,2
20171001|2017-08-30 04:30,30,3.0865,3.0865,3.083,3.083,2
20171001|2017-08-30 05:00,30,3.0825,3.0825,3.0825,3.0825,2
20171001|2017-08-30 05:30,30,3.0815,3.0815,3.0815,3.0815,6
20171001|2017-08-30 06:00,30,3.084,3.0855,3.0835,3.0835,26
20171001|2017-08-30 06:30,30,3.08,3.08,3.08,3.08,2
20171001|2017-08-30 07:00,30,3.0875,3.0885,3.081,3.081,3
20171001|2017-08-30 07:30,30,3.0795,3.081,3.0735,3.074,16
20171001|2017-08-30 08:00,30,3.07,3.077,3.07,3.077,9
20171001|2017-08-30 08:30,30,3.0785,3.0815,3.077,3.0795,15
20171001|2017-08-30 09:00,30,3.082,3.082,3.081,3.081,5
20171001|2017-08-30 09:30,30,3.0835,3.084,3.082,3.082,34
20171001|2017-08-30 10:00,30,3.0805,3.0805,3.076,3.077,25
20171001|2017-08-30 10:30,30,3.077,3.078,3.0755,3.0755,4
20171001|2017-08-30 11:00,30,3.0735,3.0735,3.0735,3.0735,1
20171001|2017-08-30 11:30,30,3.0725,3.0735,3.072,3.072,14
20171001|2017-08-30 12:00,30,3.0735,3.074,3.0735,3.074,3
20171001|2017-08-30 12:30,30,3.0765,3.0775,3.0755,3.0775,6
20171001|2017-08-30 13:00,30,3.077,3.077,3.0755,3.0755,3
20171001|2017-08-30 13:30,30,3.075,3.075,3.075,3.075,1
20171001|2017-08-30 14:00,30,3.0755,3.0755,3.0755,3.0755,3
20171001|2017-08-30 18:30,31,3.075,3.075,3.075,3.075,2
20171001|2017-08-30 19:00,31,3.078,3.078,3.078,3.078,1
20171001|2017-08-30 19:30,31,3.081,3.081,3.081,3.081,10
20171001|2017-08-30 20:00,31,3.0865,3.0865,3.0865,3.0865,2
20171001|2017-08-30 20:30,31,3.0885,3.0885,3.0885,3.0885,1
20171001|2017-08-30 21:00,31,3.0885,3.092,3.0885,3.092,2
20171001|2017-08-30 21:30,31,3.093,3.093,3.093,3.093,1
20171001|2017-08-30 22:30,31,3.092,3.092,3.092,3.092,1
20171001|2017-08-30 23:00,31,3.0915,3.0915,3.0915,3.0915,10
20171001|2017-08-30 23:30,31,3.091,3.091,3.0895,3.0895,4
20171001|2017-08-31 00:00,31,3.0895,3.0895,3.0895,3.0895,10
20171001|2017-08-31 00:30,31,3.087,3.087,3.087,3.087,10
20171001|2017-08-31 01:00,31,3.0865,3.0865,3.0855,3.0855,11
20171001|2017-08-31 01:30,31,3.09,3.09,3.09,3.09,1
20171001|2017-08-31 02:30,31,3.1025,3.121,3.1025,3.1025,11
20171001|2017-08-31 03:00,31,3.102,3.102,3.101,3.101,2
20171001|2017-08-31 03:30,31,3.101,3.106,3.101,3.106,6
20171001|2017-08-31 04:00,31,3.1085,3.1085,3.1075,3.1075,3
20171001|2017-08-31 04:30,31,3.104,3.104,3.104,3.104,5
20171001|2017-08-31 05:30,31,3.1065,3.107,3.1065,3.107,5
20171001|2017-08-31 06:00,31,3.1,3.1,3.1,3.1,1
20171001|2017-08-31 06:30,31,3.097,3.1,3.097,3.1,4
20171001|2017-08-31 07:00,31,3.0975,3.0975,3.0975,3.0975,4
20171001|2017-08-31 07:30,31,3.096,3.096,3.096,3.096,2
20171001|2017-08-31 08:00,31,3.0915,3.0915,3.0815,3.082,15
20171001|2017-08-31 08:30,31,3.0845,3.0885,3.0845,3.0885,5
20171001|2017-08-31 09:00,31,3.0875,3.09,3.0875,3.09,27
20171001|2017-08-31 09:30,31,3.082,3.0845,3.0805,3.0845,18
20171001|2017-08-31 10:00,31,3.086,3.088,3.086,3.088,2
20171001|2017-08-31 10:30,31,3.0875,3.0875,3.0875,3.0875,3
20171001|2017-08-31 11:00,31,3.083,3.086,3.0805,3.086,4
20171001|2017-08-31 11:30,31,3.0835,3.0885,3.0825,3.085,22
20171001|2017-08-31 12:00,31,3.088,3.09,3.088,3.09,3
20171001|2017-08-31 12:30,31,3.091,3.0935,3.091,3.0935,6
20171001|2017-08-31 13:00,31,3.0925,3.0925,3.0925,3.0925,1
20171001|2017-08-31 13:30,31,3.091,3.091,3.091,3.091,2
20171001|2017-08-31 14:00,31,3.0925,3.0925,3.0925,3.0925,1
20171001|2017-08-31 15:00,31,3.09,3.09,3.089,3.089,3
20171001|2017-08-31 19:00,1,3.097,3.0975,3.097,3.0975,4
20171001|2017-08-31 21:00,1,3.0905,3.0905,3.09,3.09,2
20171001|2017-08-31 21:30,1,3.0895,3.09,3.0895,3.0895,14
20171001|2017-08-31 22:00,1,3.086,3.086,3.086,3.086,1
20171001|2017-09-01 00:00,1,3.0895,3.0895,3.0895,3.0895,2
20171001|2017-09-01 02:00,1,3.098,3.098,3.098,3.098,1
20171001|2017-09-01 03:00,1,3.097,3.097,3.097,3.097,4
20171001|2017-09-01 05:30,1,3.095,3.095,3.095,3.095,3
20171001|2017-09-01 06:30,1,3.0905,3.0905,3.0905,3.0905,1
20171001|2017-09-01 07:30,1,3.0835,3.084,3.0835,3.084,8
20171001|2017-09-01 08:00,1,3.098,3.1,3.0975,3.0975,10
20171001|2017-09-01 08:30,1,3.0935,3.0935,3.0935,3.0935,1
20171001|2017-09-01 09:00,1,3.092,3.094,3.092,3.094,2
20171001|2017-09-01 09:30,1,3.1045,3.1045,3.1045,3.1045,2
20171001|2017-09-01 10:00,1,3.109,3.109,3.0995,3.0995,5
20171001|2017-09-01 11:00,1,3.105,3.107,3.105,3.107,14
20171001|2017-09-01 11:30,1,3.105,3.107,3.105,3.107,2
20171001|2017-09-01 12:00,1,3.1075,3.1085,3.105,3.1085,8
20171001|2017-09-01 13:00,1,3.1085,3.1085,3.1085,3.1085,2
20171001|2017-09-01 13:30,1,3.1095,3.1095,3.1095,3.1095,1
20171001|2017-09-01 14:30,1,3.1095,3.1125,3.1095,3.1125,2
20171001|2017-09-01 15:00,1,3.1105,3.1105,3.109,3.109,4
20171001|2017-09-01 15:30,1,3.116,3.116,3.109,3.109,2
20171001|2017-09-03 18:00,5,3.129,3.1355,3.1285,3.1345,8
20171001|2017-09-03 18:30,5,3.1325,3.1325,3.1305,3.1305,2
20171001|2017-09-03 19:00,5,3.118,3.12,3.1155,3.12,6
20171001|2017-09-03 19:30,5,3.121,3.127,3.121,3.127,5
20171001|2017-09-03 20:00,5,3.1225,3.1415,3.122,3.122,11
20171001|2017-09-03 21:30,5,3.1355,3.136,3.129,3.129,8
20171001|2017-09-04 00:30,5,3.1315,3.1315,3.1315,3.1315,1
20171001|2017-09-04 01:00,5,3.1375,3.139,3.1355,3.139,15
20171001|2017-09-04 01:30,5,3.1415,3.142,3.1365,3.1365,18
20171001|2017-09-04 02:00,5,3.1335,3.1335,3.128,3.131,30
20171001|2017-09-04 02:30,5,3.1335,3.134,3.1325,3.134,28
20171001|2017-09-04 04:00,5,3.1335,3.135,3.1335,3.135,2
20171001|2017-09-04 04:30,5,3.1345,3.1355,3.1345,3.1355,9
20171001|2017-09-04 07:30,5,3.133,3.133,3.132,3.132,3
20171001|2017-09-04 08:00,5,3.1395,3.141,3.1345,3.1365,28
20171001|2017-09-04 08:30,5,3.1435,3.1435,3.1435,3.1435,1
20171001|2017-09-04 09:00,5,3.1415,3.1415,3.1415,3.1415,1
20171001|2017-09-04 09:30,5,3.1435,3.1435,3.1415,3.1415,11
20171001|2017-09-04 11:00,5,3.143,3.143,3.143,3.143,1
20171001|2017-09-04 18:00,5,3.1445,3.1445,3.1445,3.1445,1
20171001|2017-09-04 19:00,5,3.143,3.143,3.143,3.143,1
20171001|2017-09-04 20:30,5,3.155,3.155,3.1545,3.1545,2
20171001|2017-09-04 21:00,5,3.1545,3.1545,3.154,3.154,2
20171001|2017-09-04 21:30,5,3.154,3.154,3.154,3.154,1
20171001|2017-09-04 22:00,5,3.1485,3.155,3.1485,3.155,4
20171001|2017-09-04 23:30,5,3.1515,3.1515,3.1515,3.1515,1
20171001|2017-09-05 00:00,5,3.151,3.151,3.151,3.151,1
20171001|2017-09-05 01:00,5,3.1525,3.153,3.1525,3.153,2
20171001|2017-09-05 01:30,5,3.16,3.167,3.16,3.1645,9
20171001|2017-09-05 02:00,5,3.159,3.159,3.159,3.159,1
20171001|2017-09-05 02:30,5,3.16,3.16,3.1535,3.1535,23
20171001|2017-09-05 03:00,5,3.1505,3.151,3.1495,3.151,14
20171001|2017-09-05 05:30,5,3.1525,3.1525,3.1515,3.1525,3
20171001|2017-09-05 06:00,5,3.153,3.153,3.153,3.153,1
20171001|2017-09-05 06:30,5,3.151,3.151,3.151,3.151,2
20171001|2017-09-05 07:00,5,3.1545,3.1545,3.152,3.152,3
20171001|2017-09-05 07:30,5,3.1475,3.1475,3.1425,3.146,4
20171001|2017-09-05 08:00,5,3.142,3.1455,3.14,3.14,26
20171001|2017-09-05 08:30,5,3.147,3.147,3.142,3.142,23
20171001|2017-09-05 09:00,5,3.1425,3.1425,3.1425,3.1425,1
20171001|2017-09-05 09:30,5,3.1455,3.1455,3.1395,3.1395,3
20171001|2017-09-05 10:00,5,3.133,3.1375,3.129,3.134,33
20171001|2017-09-05 10:30,5,3.1355,3.1355,3.1355,3.1355,2
20171001|2017-09-05 11:30,5,3.1245,3.1245,3.1065,3.1165,25
20171001|2017-09-05 12:00,5,3.1155,3.1155,3.1145,3.1145,4
20171001|2017-09-05 12:30,5,3.115,3.115,3.115,3.115,1
20171001|2017-09-05 13:30,5,3.115,3.115,3.1125,3.1125,3
20171001|2017-09-05 14:00,5,3.1155,3.1155,3.1155,3.1155,2
20171001|2017-09-05 14:30,5,3.1145,3.1145,3.1145,3.1145,1
20171001|2017-09-05 15:00,5,3.115,3.115,3.115,3.115,15
20171001|2017-09-05 18:00,6,3.122,3.1235,3.12,3.1235,8
20171001|2017-09-05 18:30,6,3.121,3.121,3.121,3.121,1
20171001|2017-09-05 20:30,6,3.1235,3.1255,3.1235,3.1255,7
20171001|2017-09-05 21:00,6,3.1255,3.1255,3.1255,3.1255,1
20171001|2017-09-05 21:30,6,3.126,3.126,3.126,3.126,1
20171001|2017-09-05 22:00,6,3.1265,3.1285,3.1265,3.1285,6
20171001|2017-09-06 01:00,6,3.136,3.136,3.136,3.136,1
20171001|2017-09-06 01:30,6,3.138,3.138,3.138,3.138,1
20171001|2017-09-06 02:00,6,3.1315,3.133,3.1255,3.133,7
20171001|2017-09-06 03:00,6,3.1375,3.1375,3.136,3.136,9
20171001|2017-09-06 04:00,6,3.1365,3.1365,3.1365,3.1365,1
20171001|2017-09-06 06:30,6,3.13,3.13,3.13,3.13,5
20171001|2017-09-06 07:00,6,3.1225,3.124,3.1225,3.124,7
20171001|2017-09-06 07:30,6,3.124,3.124,3.124,3.124,1
20171001|2017-09-06 08:00,6,3.126,3.126,3.126,3.126,2
20171001|2017-09-06 08:30,6,3.124,3.124,3.121,3.122,12
20171001|2017-09-06 09:00,6,3.125,3.125,3.12,3.12,9
20171001|2017-09-06 09:30,6,3.128,3.128,3.1235,3.1255,5
20171001|2017-09-06 10:00,6,3.1295,3.1295,3.1285,3.129,3
20171001|2017-09-06 10:30,6,3.1265,3.132,3.1265,3.132,13
20171001|2017-09-06 11:00,6,3.135,3.135,3.1335,3.134,22
20171001|2017-09-06 11:30,6,3.1365,3.1405,3.1365,3.1405,3
20171001|2017-09-06 12:00,6,3.1385,3.14,3.1385,3.14,2
20171001|2017-09-06 12:30,6,3.142,3.142,3.142,3.142,1
20171001|2017-09-06 13:00,6,3.147,3.147,3.147,3.147,1
20171001|2017-09-06 13:30,6,3.146,3.146,3.1405,3.1405,10
20171001|2017-09-06 14:00,6,3.1415,3.143,3.1415,3.143,7
20171001|2017-09-06 15:30,6,3.1445,3.1475,3.1445,3.1475,4
20171001|2017-09-06 22:30,7,3.138,3.138,3.138,3.138,2
20171001|2017-09-06 23:30,7,3.133,3.133,3.133,3.133,11
20171001|2017-09-07 00:30,7,3.1275,3.1275,3.12,3.12,12
20171001|2017-09-07 01:00,7,3.121,3.121,3.121,3.121,1
20171001|2017-09-07 02:00,7,3.117,3.117,3.117,3.117,1
20171001|2017-09-07 02:30,7,3.1155,3.1155,3.1155,3.1155,22
20171001|2017-09-07 03:30,7,3.1155,3.1155,3.1155,3.1155,3
20171001|2017-09-07 04:00,7,3.114,3.117,3.113,3.117,6
20171001|2017-09-07 05:30,7,3.1195,3.1195,3.1195,3.1195,1
20171001|2017-09-07 06:00,7,3.12,3.12,3.12,3.12,1
20171001|2017-09-07 07:00,7,3.1165,3.1195,3.1145,3.1145,3
20171001|2017-09-07 07:30,7,3.11,3.123,3.1,3.123,3
20171001|2017-09-07 08:00,7,3.128,3.131,3.128,3.131,6
20171001|2017-09-07 08:30,7,3.1195,3.12,3.1195,3.12,5
20171001|2017-09-07 09:00,7,3.12,3.1245,3.12,3.1245,14
20171001|2017-09-07 09:30,7,3.131,3.1315,3.1295,3.1315,17
20171001|2017-09-07 10:00,7,3.1265,3.1265,3.1265,3.1265,2
20171001|2017-09-07 11:00,7,3.1315,3.1315,3.1315,3.1315,13
20171001|2017-09-07 12:30,7,3.134,3.135,3.134,3.135,2
20171001|2017-09-07 13:00,7,3.1355,3.1355,3.1355,3.1355,1
20171001|2017-09-07 14:00,7,3.138,3.141,3.138,3.138,4
20171001|2017-09-07 14:30,7,3.138,3.138,3.138,3.138,1
20171001|2017-09-07 15:00,7,3.138,3.139,3.1375,3.1375,8
20171001|2017-09-07 17:00,8,3.1365,3.1365,3.1355,3.1355,2
20171001|2017-09-07 20:00,8,3.133,3.133,3.131,3.131,2
20171001|2017-09-07 20:30,8,3.131,3.131,3.131,3.131,1
20171001|2017-09-07 21:00,8,3.134,3.137,3.1335,3.137,13
20171001|2017-09-07 21:30,8,3.1445,3.1505,3.1445,3.1495,10
20171001|2017-09-07 22:00,8,3.1395,3.1395,3.1395,3.1395,1
20171001|2017-09-08 00:30,8,3.1285,3.13,3.1285,3.13,4
20171001|2017-09-08 01:00,8,3.111,3.111,3.101,3.104,8
20171001|2017-09-08 01:30,8,3.095,3.099,3.09,3.099,4
20171001|2017-09-08 02:00,8,3.095,3.095,3.095,3.095,1
20171001|2017-09-08 02:30,8,3.09,3.0955,3.09,3.0955,3
20171001|2017-09-08 03:00,8,3.094,3.094,3.089,3.089,4
20171001|2017-09-08 03:30,8,3.077,3.077,3.0725,3.077,10
20171001|2017-09-08 04:00,8,3.0795,3.08,3.0785,3.0785,6
20171001|2017-09-08 04:30,8,3.0795,3.086,3.0795,3.086,7
20171001|2017-09-08 05:30,8,3.08,3.08,3.0785,3.0785,7
20171001|2017-09-08 07:00,8,3.076,3.0785,3.076,3.0785,2
20171001|2017-09-08 07:30,8,3.0855,3.0855,3.0835,3.0835,2
20171001|2017-09-08 08:00,8,3.08,3.08,3.062,3.0635,23
20171001|2017-09-08 08:30,8,3.06,3.0605,3.053,3.054,39
20171001|2017-09-08 09:00,8,3.0545,3.0595,3.053,3.059,31
20171001|2017-09-08 09:30,8,3.0555,3.0555,3.039,3.039,44
20171001|2017-09-08 10:00,8,3.04,3.0415,3.0335,3.0405,16
20171001|2017-09-08 10:30,8,3.04,3.0415,3.035,3.035,6
20171001|2017-09-08 11:00,8,3.0325,3.0325,3.025,3.03,19
20171001|2017-09-08 11:30,8,3.0275,3.0275,3.0275,3.0275,1
20171001|2017-09-08 12:00,8,3.0305,3.031,3.029,3.0305,21
20171001|2017-09-08 12:30,8,3.029,3.029,3.028,3.028,11
20171001|2017-09-08 13:00,8,3.0275,3.028,3.0275,3.028,2
20171001|2017-09-08 13:30,8,3.028,3.031,3.027,3.031,3
20171001|2017-09-08 14:00,8,3.029,3.029,3.0285,3.0285,2
20171001|2017-09-08 14:30,8,3.0285,3.029,3.025,3.025,4
20171001|2017-09-08 15:00,8,3.0275,3.0275,3.0275,3.0275,1
20171001|2017-09-08 15:30,8,3.027,3.027,3.0255,3.0255,2
20171001|2017-09-10 17:00,11,3.0435,3.0435,3.0315,3.0315,5
20171001|2017-09-10 18:00,11,3.034,3.034,3.034,3.034,1
20171001|2017-09-10 18:30,11,3.0345,3.0345,3.0345,3.0345,1
20171001|2017-09-10 20:00,11,3.032,3.0405,3.03,3.0405,33
20171001|2017-09-10 20:30,11,3.038,3.038,3.0355,3.0355,4
20171001|2017-09-10 21:30,11,3.037,3.04,3.037,3.04,4
20171001|2017-09-10 22:00,11,3.042,3.042,3.0405,3.0405,4
20171001|2017-09-11 00:30,11,3.0425,3.0425,3.0425,3.0425,4
20171001|2017-09-11 01:00,11,3.0405,3.0405,3.0405,3.0405,1
20171001|2017-09-11 01:30,11,3.05,3.05,3.05,3.05,1
20171001|2017-09-11 02:30,11,3.0555,3.0555,3.0555,3.0555,1
20171001|2017-09-11 03:00,11,3.059,3.0635,3.059,3.0615,16
20171001|2017-09-11 03:30,11,3.063,3.063,3.0625,3.0625,2
20171001|2017-09-11 04:30,11,3.063,3.063,3.063,3.063,6
20171001|2017-09-11 05:00,11,3.0695,3.0695,3.0695,3.0695,1
20171001|2017-09-11 05:30,11,3.0695,3.0695,3.066,3.066,2
20171001|2017-09-11 06:30,11,3.065,3.065,3.065,3.065,2
20171001|2017-09-11 07:00,11,3.0615,3.0615,3.0615,3.0615,1
20171001|2017-09-11 08:00,11,3.058,3.062,3.058,3.059,31
20171001|2017-09-11 08:30,11,3.0575,3.0575,3.049,3.0495,9
20171001|2017-09-11 09:00,11,3.0515,3.0535,3.0505,3.0525,44
20171001|2017-09-11 10:00,11,3.058,3.06,3.058,3.06,2
20171001|2017-09-11 11:00,11,3.059,3.059,3.059,3.059,1
20171001|2017-09-11 11:30,11,3.0585,3.0585,3.054,3.0555,20
20171001|2017-09-11 14:00,11,3.056,3.056,3.056,3.056,4
20171001|2017-09-11 14:30,11,3.056,3.057,3.056,3.057,2
20171001|2017-09-11 15:00,11,3.058,3.058,3.058,3.058,4
20171001|2017-09-11 21:00,12,3.0375,3.0375,3.0375,3.0375,1
20171001|2017-09-11 22:00,12,3.04,3.04,3.04,3.04,6
20171001|2017-09-11 22:30,12,3.04,3.04,3.04,3.04,4
20171001|2017-09-12 01:00,12,3.0495,3.0535,3.0495,3.0535,2
20171001|2017-09-12 02:30,12,3.0455,3.0455,3.0455,3.0455,1
20171001|2017-09-12 03:00,12,3.0345,3.036,3.0335,3.036,3
20171001|2017-09-12 03:30,12,3.034,3.034,3.034,3.034,2
20171001|2017-09-12 04:30,12,3.033,3.033,3.033,3.033,4
20171001|2017-09-12 05:00,12,3.0285,3.0285,3.0285,3.0285,1
20171001|2017-09-12 05:30,12,3.0205,3.0205,3.0205,3.0205,2
20171001|2017-09-12 06:00,12,3.012,3.012,3.0105,3.011,27
20171001|2017-09-12 06:30,12,3.0145,3.0145,3.014,3.014,3
20171001|2017-09-12 07:00,12,3.0105,3.0105,3.0105,3.0105,1
20171001|2017-09-12 07:30,12,3.007,3.011,3.007,3.011,9
20171001|2017-09-12 08:00,12,3.0095,3.015,3.0095,3.015,3
20171001|2017-09-12 08:30,12,3.0205,3.025,3.0205,3.024,13
20171001|2017-09-12 09:00,12,3.021,3.021,3.017,3.017,10
20171001|2017-09-12 09:30,12,3.015,3.015,3.015,3.015,5
20171001|2017-09-12 10:30,12,3.021,3.0225,3.021,3.0225,3
20171001|2017-09-12 11:00,12,3.0215,3.0215,3.0215,3.0215,13
20171001|2017-09-12 11:30,12,3.0225,3.0225,3.0215,3.022,3
20171001|2017-09-12 12:00,12,3.024,3.024,3.0225,3.0235,7
20171001|2017-09-12 12:30,12,3.0225,3.0225,3.0225,3.0225,1
20171001|2017-09-12 13:00,12,3.024,3.024,3.024,3.024,1
20171001|2017-09-12 13:30,12,3.022,3.022,3.022,3.022,1
20171001|2017-09-12 14:00,12,3.0245,3.0245,3.0245,3.0245,5
20171001|2017-09-12 14:30,12,3.0235,3.0235,3.0235,3.0235,1
20171001|2017-09-12 15:00,12,3.0255,3.0255,3.0255,3.0255,1
20171001|2017-09-12 15:30,12,3.026,3.027,3.026,3.027,25
20171001|2017-09-12 18:00,13,3.028,3.028,3.028,3.028,1
20171001|2017-09-12 20:00,13,3.028,3.028,3.028,3.028,1
20171001|2017-09-12 22:30,13,3.0155,3.0155,3.0155,3.0155,1
20171001|2017-09-13 00:00,13,3.013,3.013,3.012,3.012,25
20171001|2017-09-13 00:30,13,3.007,3.007,3.007,3.007,4
20171001|2017-09-13 01:00,13,3.0125,3.0135,3.0125,3.0135,6
20171001|2017-09-13 01:30,13,3.008,3.0095,3.007,3.0095,3
20171001|2017-09-13 02:00,13,3.002,3.002,2.9985,3.001,7
20171001|2017-09-13 02:30,13,2.9955,2.9965,2.992,2.992,11
20171001|2017-09-13 03:00,13,2.992,2.992,2.9865,2.9865,50
20171001|2017-09-13 03:30,13,2.9845,2.9855,2.984,2.984,14
20171001|2017-09-13 04:00,13,2.9875,2.9875,2.978,2.979,23
20171001|2017-09-13 04:30,13,2.9785,2.9785,2.9745,2.9745,20
20171001|2017-09-13 05:00,13,2.9795,2.9795,2.9795,2.9795,1
20171001|2017-09-13 05:30,13,2.9765,2.9765,2.976,2.976,4
20171001|2017-09-13 06:00,13,2.9775,2.9775,2.9745,2.9745,7
20171001|2017-09-13 06:30,13,2.975,2.9775,2.975,2.9775,16
20171001|2017-09-13 07:00,13,2.975,2.975,2.9655,2.9665,49
20171001|2017-09-13 07:30,13,2.969,2.9705,2.967,2.9705,15
20171001|2017-09-13 08:00,13,2.9755,2.9765,2.966,2.966,5
20171001|2017-09-13 08:30,13,2.9705,2.9705,2.965,2.965,32
20171001|2017-09-13 09:00,13,2.965,2.9745,2.9585,2.971,65
20171001|2017-09-13 09:30,13,2.9695,2.971,2.967,2.967,15
20171001|2017-09-13 10:00,13,2.9715,2.9715,2.97,2.9705,22
20171001|2017-09-13 10:30,13,2.9665,2.9665,2.965,2.965,21
20171001|2017-09-13 11:00,13,2.97,2.97,2.97,2.97,13
20171001|2017-09-13 12:30,13,2.9715,2.9715,2.9715,2.9715,1
20171001|2017-09-13 14:30,13,2.9695,2.9695,2.9695,2.9695,2
20171001|2017-09-13 15:00,13,2.971,2.971,2.971,2.971,1
20171001|2017-09-13 17:00,14,2.9675,2.9675,2.9675,2.9675,1
20171001|2017-09-13 18:00,14,2.9695,2.9705,2.9695,2.9705,7
20171001|2017-09-13 18:30,14,2.969,2.969,2.969,2.969,2
20171001|2017-09-13 21:00,14,2.9645,2.9645,2.9575,2.9575,12
20171001|2017-09-13 21:30,14,2.968,2.969,2.968,2.969,2
20171001|2017-09-13 22:00,14,2.965,2.965,2.965,2.965,1
20171001|2017-09-13 23:30,14,2.9675,2.9675,2.9675,2.9675,1
20171001|2017-09-14 00:30,14,2.9555,2.9555,2.9555,2.9555,10
20171001|2017-09-14 01:00,14,2.954,2.957,2.954,2.955,9
20171001|2017-09-14 01:30,14,2.956,2.956,2.95,2.95,2
20171001|2017-09-14 02:00,14,2.949,2.949,2.941,2.941,4
20171001|2017-09-14 02:30,14,2.9445,2.947,2.9445,2.947,2
20171001|2017-09-14 03:00,14,2.9445,2.9445,2.935,2.935,6
20171001|2017-09-14 03:30,14,2.936,2.936,2.936,2.936,1
20171001|2017-09-14 04:00,14,2.9315,2.933,2.928,2.928,13
20171001|2017-09-14 04:30,14,2.928,2.933,2.928,2.933,12
20171001|2017-09-14 05:00,14,2.9295,2.9315,2.9295,2.9315,11
20171001|2017-09-14 05:30,14,2.928,2.9285,2.9265,2.9265,14
20171001|2017-09-14 06:00,14,2.925,2.925,2.925,2.925,1
20171001|2017-09-14 06:30,14,2.931,2.933,2.931,2.933,6
20171001|2017-09-14 07:00,14,2.931,2.95,2.931,2.95,16
20171001|2017-09-14 07:30,14,2.95,2.95,2.937,2.945,21
20171001|2017-09-14 08:00,14,2.95,2.9535,2.95,2.951,7
20171001|2017-09-14 08:30,14,2.948,2.9485,2.948,2.9485,5
20171001|2017-09-14 09:00,14,2.95,2.9515,2.949,2.949,5
20171001|2017-09-14 09:30,14,2.9465,2.9485,2.9465,2.9485,8
20171001|2017-09-14 10:00,14,2.945,2.946,2.9445,2.946,50
20171001|2017-09-14 10:30,14,2.943,2.944,2.943,2.944,2
20171001|2017-09-14 11:00,14,2.945,2.945,2.9445,2.9445,29
20171001|2017-09-14 11:30,14,2.9435,2.944,2.942,2.944,30
20171001|2017-09-14 12:00,14,2.9455,2.9455,2.9455,2.9455,1
20171001|2017-09-14 13:00,14,2.948,2.9485,2.948,2.9485,5
20171001|2017-09-14 15:30,14,2.9475,2.95,2.9475,2.95,19
20171001|2017-09-14 18:30,15,2.951,2.951,2.951,2.951,1
20171001|2017-09-14 21:30,15,2.9575,2.9575,2.9475,2.9475,6
20171001|2017-09-15 00:30,15,2.9485,2.9485,2.9485,2.9485,1
20171001|2017-09-15 01:30,15,2.9555,2.9575,2.9545,2.9545,40
20171001|2017-09-15 02:00,15,2.9495,2.9505,2.9475,2.9495,21
20171001|2017-09-15 03:00,15,2.943,2.951,2.943,2.951,13
20171001|2017-09-15 03:30,15,2.9505,2.9535,2.9505,2.9535,21
20171001|2017-09-15 04:00,15,2.9505,2.9505,2.95,2.95,10
20171001|2017-09-15 04:30,15,2.9475,2.948,2.9455,2.9455,20
20171001|2017-09-15 06:30,15,2.945,2.945,2.944,2.944,11
20171001|2017-09-15 07:30,15,2.941,2.941,2.941,2.941,4
20171001|2017-09-15 08:00,15,2.9395,2.9395,2.9395,2.9395,1
20171001|2017-09-15 08:30,15,2.934,2.934,2.9315,2.9335,6
20171001|2017-09-15 09:00,15,2.9315,2.9315,2.931,2.931,20
20171001|2017-09-15 10:00,15,2.924,2.924,2.922,2.922,3
20171001|2017-09-15 10:30,15,2.9455,2.9465,2.9455,2.9465,17
20171001|2017-09-15 11:00,15,2.945,2.945,2.9435,2.945,15
20171001|2017-09-15 11:30,15,2.9355,2.9355,2.9355,2.9355,1
20171001|2017-09-15 12:00,15,2.939,2.939,2.9375,2.9375,114
20171001|2017-09-15 13:30,15,2.9395,2.9395,2.9395,2.9395,1
20171001|2017-09-17 17:00,18,2.9345,2.9345,2.934,2.934,2
20171001|2017-09-17 17:30,18,2.9365,2.9365,2.9365,2.9365,1
20171001|2017-09-17 21:00,18,2.957,2.961,2.957,2.9605,58
20171001|2017-09-17 22:00,18,2.965,2.965,2.965,2.965,2
20171001|2017-09-18 00:30,18,2.963,2.971,2.962,2.971,10
20171001|2017-09-18 01:00,18,2.9675,2.9675,2.9675,2.9675,1
20171001|2017-09-18 02:00,18,2.96,2.96,2.96,2.96,5
20171001|2017-09-18 03:00,18,2.967,2.967,2.967,2.967,3
20171001|2017-09-18 04:30,18,2.9665,2.9665,2.9665,2.9665,1
20171001|2017-09-18 05:30,18,2.957,2.957,2.957,2.957,6
20171001|2017-09-18 06:00,18,2.96,2.96,2.96,2.96,1
20171001|2017-09-18 06:30,18,2.957,2.966,2.9565,2.966,4
20171001|2017-09-18 08:30,18,2.9545,2.9545,2.9545,2.9545,1
20171001|2017-09-18 09:00,18,2.946,2.946,2.946,2.946,1
20171001|2017-09-18 10:00,18,2.9495,2.9565,2.9495,2.9565,8
20171001|2017-09-18 10:30,18,2.955,2.958,2.9545,2.9545,9
20171001|2017-09-18 11:00,18,2.9555,2.9555,2.955,2.955,2
20171001|2017-09-18 11:30,18,2.955,2.955,2.955,2.955,14
20171001|2017-09-18 12:30,18,2.9555,2.9555,2.955,2.955,2
20171001|2017-09-18 13:30,18,2.955,2.955,2.955,2.955,2
20171001|2017-09-18 14:00,18,2.9545,2.9545,2.9545,2.9545,2
20171001|2017-09-18 14:30,18,2.954,2.9545,2.954,2.9545,18
20171001|2017-09-18 15:00,18,2.9545,2.9545,2.9545,2.9545,55
20171001|2017-09-18 15:30,18,2.9545,2.9555,2.9545,2.9555,36
20171001|2017-09-18 21:00,19,2.9575,2.9575,2.9575,2.9575,2
20171001|2017-09-19 00:30,19,2.955,2.955,2.955,2.955,8
20171001|2017-09-19 01:00,19,2.958,2.9635,2.958,2.9635,4
20171001|2017-09-19 01:30,19,2.9595,2.9595,2.9595,2.9595,1
20171001|2017-09-19 02:00,19,2.956,2.9585,2.9475,2.9475,35
20171001|2017-09-19 03:00,19,2.9515,2.953,2.9515,2.953,6
20171001|2017-09-19 03:30,19,2.9525,2.953,2.9525,2.953,15
20171001|2017-09-19 05:00,19,2.9595,2.9595,2.9595,2.9595,1
20171001|2017-09-19 05:30,19,2.959,2.959,2.959,2.959,1
20171001|2017-09-19 06:30,19,2.9625,2.9625,2.9595,2.9595,3
20171001|2017-09-19 08:30,19,2.956,2.956,2.956,2.956,2
20171001|2017-09-19 09:30,19,2.9485,2.95,2.9485,2.95,9
20171001|2017-09-19 10:00,19,2.956,2.956,2.956,2.956,4
20171001|2017-09-19 10:30,19,2.9575,2.9575,2.9575,2.9575,1
20171001|2017-09-19 11:00,19,2.9595,2.9595,2.9595,2.9595,1
20171001|2017-09-19 11:30,19,2.956,2.9575,2.9555,2.9555,16
20171001|2017-09-19 12:00,19,2.956,2.956,2.9545,2.956,8
20171001|2017-09-19 12:30,19,2.955,2.955,2.955,2.955,1
20171001|2017-09-19 13:00,19,2.9575,2.9575,2.9575,2.9575,5
20171001|2017-09-19 13:30,19,2.9565,2.9565,2.9565,2.9565,2
20171001|2017-09-19 15:30,19,2.962,2.962,2.962,2.962,1
20171001|2017-09-20 00:30,20,2.969,2.969,2.969,2.969,1
20171001|2017-09-20 01:00,20,2.9715,2.9715,2.9715,2.9715,1
20171001|2017-09-20 03:00,20,2.972,2.972,2.972,2.972,1
20171001|2017-09-20 08:00,20,2.967,2.967,2.9615,2.9615,3
20171001|2017-09-20 09:30,20,2.951,2.953,2.951,2.9525,8
20171001|2017-09-20 10:00,20,2.957,2.957,2.955,2.955,4
20171001|2017-09-20 10:30,20,2.95,2.95,2.95,2.95,1
20171001|2017-09-20 11:00,20,2.9505,2.9505,2.9505,2.9505,1
20171001|2017-09-20 11:30,20,2.953,2.956,2.953,2.956,22
20171001|2017-09-20 12:00,20,2.9545,2.9545,2.9545,2.9545,1
20171001|2017-09-20 13:00,20,2.946,2.949,2.946,2.949,3
20171001|2017-09-20 13:30,20,2.94,2.9435,2.94,2.9435,25
20171001|2017-09-20 15:00,20,2.946,2.946,2.946,2.946,1
20171001|2017-09-20 19:00,21,2.947,2.947,2.947,2.947,2
20171001|2017-09-20 20:00,21,2.9235,2.933,2.923,2.927,61
20171001|2017-09-20 22:00,21,2.92,2.922,2.92,2.922,23
20171001|2017-09-20 23:30,21,2.92,2.92,2.92,2.92,1
20171001|2017-09-21 00:00,21,2.92,2.92,2.92,2.92,2
20171001|2017-09-21 01:00,21,2.9135,2.916,2.9135,2.915,4
20171001|2017-09-21 01:30,21,2.9135,2.918,2.9135,2.918,2
20171001|2017-09-21 02:00,21,2.912,2.912,2.912,2.912,1
20171001|2017-09-21 03:00,21,2.9195,2.9195,2.9195,2.9195,1
20171001|2017-09-21 03:30,21,2.9205,2.9205,2.9205,2.9205,5
20171001|2017-09-21 05:00,21,2.922,2.922,2.922,2.922,1
20171001|2017-09-21 07:00,21,2.9115,2.9115,2.906,2.909,26
20171001|2017-09-21 07:30,21,2.9175,2.9175,2.9175,2.9175,4
20171001|2017-09-21 08:00,21,2.9175,2.926,2.9175,2.926,39
20171001|2017-09-21 08:30,21,2.932,2.932,2.931,2.931,13
20171001|2017-09-21 09:00,21,2.933,2.933,2.9235,2.9235,45
20171001|2017-09-21 09:30,21,2.928,2.9285,2.9245,2.926,39
20171001|2017-09-21 10:00,21,2.9325,2.9325,2.9325,2.9325,4
20171001|2017-09-21 11:00,21,2.9265,2.9265,2.914,2.918,18
20171001|2017-09-21 11:30,21,2.9145,2.921,2.9125,2.919,25
20171001|2017-09-21 12:00,21,2.921,2.921,2.921,2.921,3
20171001|2017-09-21 12:30,21,2.919,2.919,2.919,2.919,7
20171001|2017-09-21 14:00,21,2.92,2.92,2.92,2.92,4
20171001|2017-09-21 21:30,22,2.8975,2.8975,2.8975,2.8975,1
20171001|2017-09-21 22:00,22,2.8955,2.8955,2.8955,2.8955,2
20171001|2017-09-21 22:30,22,2.894,2.894,2.894,2.894,2
20171001|2017-09-21 23:30,22,2.892,2.892,2.89,2.89,15
20171001|2017-09-22 00:00,22,2.89,2.8925,2.89,2.8925,4
20171001|2017-09-22 00:30,22,2.89,2.891,2.89,2.891,28
20171001|2017-09-22 01:30,22,2.8835,2.89,2.8835,2.89,7
20171001|2017-09-22 03:00,22,2.901,2.901,2.901,2.901,11
20171001|2017-09-22 03:30,22,2.905,2.9065,2.905,2.9065,6
20171001|2017-09-22 04:00,22,2.9065,2.9065,2.9065,2.9065,1
20171001|2017-09-22 06:00,22,2.912,2.912,2.912,2.912,1
20171001|2017-09-22 07:00,22,2.914,2.9145,2.914,2.9145,3
20171001|2017-09-22 08:30,22,2.924,2.926,2.924,2.926,2
20171001|2017-09-22 09:00,22,2.9205,2.9205,2.92,2.92,2
20171001|2017-09-22 09:30,22,2.919,2.919,2.919,2.919,1
20171001|2017-09-22 10:00,22,2.923,2.923,2.922,2.922,6
20171001|2017-09-22 10:30,22,2.925,2.927,2.9215,2.9215,4
20171001|2017-09-22 11:00,22,2.923,2.923,2.923,2.923,1
20171001|2017-09-22 11:30,22,2.925,2.93,2.9245,2.9295,21
20171001|2017-09-22 12:00,22,2.93,2.93,2.9265,2.9265,3
20171001|2017-09-22 12:30,22,2.927,2.927,2.927,2.927,3
20171001|2017-09-22 13:00,22,2.93,2.93,2.93,2.93,1
20171001|2017-09-24 17:00,25,2.9325,2.9325,2.9325,2.9325,1
20171001|2017-09-24 17:30,25,2.9325,2.9325,2.9325,2.9325,2
20171001|2017-09-24 18:00,25,2.936,2.936,2.936,2.936,1
20171001|2017-09-24 19:00,25,2.9345,2.9345,2.9345,2.9345,1
20171001|2017-09-24 19:30,25,2.935,2.935,2.935,2.935,2
20171001|2017-09-24 22:30,25,2.928,2.928,2.928,2.928,6
20171001|2017-09-25 04:00,25,2.9195,2.9195,2.9195,2.9195,1
20171001|2017-09-25 06:30,25,2.9215,2.9215,2.9215,2.9215,1
20171001|2017-09-25 07:00,25,2.913,2.913,2.913,2.913,1
20171001|2017-09-25 08:00,25,2.9175,2.9175,2.9175,2.9175,1
20171001|2017-09-25 09:00,25,2.9205,2.9205,2.9205,2.9205,1
20171001|2017-09-25 10:00,25,2.913,2.913,2.913,2.913,1
20171001|2017-09-25 10:30,25,2.915,2.915,2.915,2.915,1
20171001|2017-09-25 11:00,25,2.917,2.918,2.917,2.918,2
20171001|2017-09-25 11:30,25,2.9185,2.922,2.9185,2.922,4
20171001|2017-09-25 12:00,25,2.9215,2.9215,2.9215,2.9215,5
20171001|2017-09-25 12:30,25,2.922,2.922,2.922,2.922,4
20171001|2017-09-25 14:00,25,2.9195,2.9195,2.9195,2.9195,1
20171001|2017-09-25 14:30,25,2.9205,2.9205,2.9205,2.9205,1
20171001|2017-09-25 17:00,26,2.9245,2.9245,2.923,2.9235,3
20171001|2017-09-25 17:30,26,2.9255,2.9265,2.9255,2.9265,2
20171001|2017-09-25 18:00,26,2.9305,2.931,2.9295,2.9295,4
20171001|2017-09-25 18:30,26,2.931,2.931,2.931,2.931,1
20171001|2017-09-25 19:00,26,2.9275,2.9275,2.9275,2.9275,1
20171001|2017-09-25 21:00,26,2.9415,2.9415,2.9415,2.9415,3
20171001|2017-09-25 22:00,26,2.9485,2.9485,2.9485,2.9485,1
20171001|2017-09-25 22:30,26,2.946,2.946,2.946,2.946,13
20171001|2017-09-25 23:30,26,2.9465,2.9465,2.9465,2.9465,1
20171001|2017-09-26 00:00,26,2.9465,2.9465,2.9465,2.9465,1
20171001|2017-09-26 00:30,26,2.944,2.944,2.944,2.944,10
20171001|2017-09-26 01:00,26,2.9395,2.9445,2.9395,2.9445,8
20171001|2017-09-26 01:30,26,2.9425,2.9425,2.9425,2.9425,1
20171001|2017-09-26 02:00,26,2.9405,2.9405,2.9405,2.9405,4
20171001|2017-09-26 02:30,26,2.9405,2.9405,2.9405,2.9405,1
20171001|2017-09-26 03:00,26,2.942,2.942,2.942,2.942,1
20171001|2017-09-26 04:30,26,2.9335,2.9335,2.9335,2.9335,4
20171001|2017-09-26 05:00,26,2.932,2.932,2.932,2.932,4
20171001|2017-09-26 05:30,26,2.932,2.932,2.9315,2.932,13
20171001|2017-09-26 06:30,26,2.9295,2.9295,2.92,2.9205,18
20171001|2017-09-26 07:00,26,2.9155,2.92,2.9155,2.92,4
20171001|2017-09-26 07:30,26,2.9195,2.9205,2.916,2.918,24
20171001|2017-09-26 08:00,26,2.915,2.918,2.9075,2.9105,11
20171001|2017-09-26 08:30,26,2.9045,2.91,2.904,2.91,13
20171001|2017-09-26 09:00,26,2.907,2.907,2.894,2.894,13
20171001|2017-09-26 09:30,26,2.898,2.898,2.898,2.898,1
20171001|2017-09-26 10:00,26,2.8985,2.8995,2.8985,2.8995,5
20171001|2017-09-26 10:30,26,2.9,2.9,2.898,2.8995,12
20171001|2017-09-26 11:00,26,2.899,2.899,2.898,2.898,15
20171001|2017-09-26 11:30,26,2.898,2.901,2.898,2.901,10
20171001|2017-09-26 12:00,26,2.9,2.9025,2.9,2.9025,4
20171001|2017-09-26 13:30,26,2.9045,2.9045,2.9045,2.9045,4
20171001|2017-09-26 14:30,26,2.9015,2.9025,2.901,2.9025,6
20171001|2017-09-26 15:30,26,2.902,2.902,2.9,2.9005,9
20171001|2017-09-26 22:00,27,2.9125,2.9125,2.9125,2.9125,1
20171001|2017-09-27 00:30,27,2.92,2.92,2.92,2.92,3
20171001|2017-09-27 06:00,27,2.9285,2.9285,2.9285,2.9285,1
20171001|2017-09-27 06:30,27,2.92,2.92,2.919,2.919,5
20171001|2017-09-27 07:30,27,2.9155,2.9155,2.9155,2.9155,1
20171001|2017-09-27 08:00,27,2.911,2.911,2.9095,2.9095,45
20171001|2017-09-27 08:30,27,2.9115,2.912,2.91,2.912,16
20171001|2017-09-27 09:00,27,2.906,2.906,2.906,2.906,4
20171001|2017-09-27 09:30,27,2.908,2.908,2.908,2.908,3
20171001|2017-09-27 10:00,27,2.899,2.899,2.899,2.899,1
20171001|2017-09-27 10:30,27,2.9075,2.9075,2.9075,2.9075,1
20171001|2017-09-27 11:00,27,2.909,2.909,2.908,2.908,3
20171001|2017-09-27 11:30,27,2.913,2.913,2.913,2.913,2
20171001|2017-09-27 12:00,27,2.9105,2.911,2.9095,2.91,39
20171001|2017-09-27 12:30,27,2.912,2.912,2.912,2.912,1
20171001|2017-09-27 13:00,27,2.911,2.911,2.911,2.911,1
20171001|2017-09-27 14:00,27,2.9115,2.9115,2.9115,2.9115,6
20171001|2017-09-27 15:00,27,2.909,2.909,2.909,2.909,1
20171001|2017-09-27 17:00,28,2.9085,2.9085,2.908,2.908,9
20171001|2017-09-28 04:00,28,2.918,2.918,2.918,2.918,6
20171001|2017-09-28 07:00,28,2.9135,2.922,2.913,2.922,16
20171001|2017-09-28 07:30,28,2.9195,2.922,2.9195,2.922,12
20171001|2017-09-28 08:00,28,2.926,2.926,2.926,2.926,1
20171001|2017-09-28 09:00,28,2.9155,2.9155,2.9155,2.9155,1
20171001|2017-09-28 10:00,28,2.9225,2.9465,2.9225,2.944,69
20171001|2017-09-28 10:30,28,2.94,2.949,2.94,2.949,25
20171001|2017-09-28 11:00,28,2.969,2.97,2.964,2.964,4
20171001|2017-09-28 11:30,28,2.964,2.9645,2.9625,2.9645,18
20171001|2017-09-28 12:30,28,2.959,2.959,2.959,2.959,1
20171001|2017-09-28 13:30,28,2.9595,2.9595,2.9595,2.9595,1
20171001|2017-09-28 14:30,28,2.961,2.961,2.961,2.961,2
20171001|2017-09-28 15:00,28,2.9595,2.9625,2.9595,2.9625,5
20171001|2017-09-29 02:00,29,2.963,2.9635,2.963,2.9635,20
20171001|2017-09-29 08:00,29,2.953,2.953,2.953,2.953,48
20171001|2017-09-29 08:30,29,2.947,2.947,2.947,2.947,2
20171001|2017-09-29 09:30,29,2.948,2.9485,2.948,2.9485,2
20171001|2017-09-29 10:00,29,2.947,2.947,2.947,2.947,2
20171001|2017-09-29 10:30,29,2.9315,2.9315,2.9315,2.9315,3
20171001|2017-09-29 11:30,29,2.936,2.937,2.9355,2.9365,5
20171001|2017-09-29 12:00,29,2.937,2.937,2.937,2.937,1
20171001|2017-09-29 13:30,29,2.937,2.937,2.937,2.937,1
20171001|2017-09-29 15:00,29,2.9365,2.9375,2.9365,2.9365,17
20171001|2017-09-29 15:30,29,2.936,2.936,2.9355,2.9355,3
20171001|2017-10-01 17:00,2,2.9545,2.9545,2.9545,2.9545,1
20171001|2017-10-02 10:00,2,2.93,2.93,2.9275,2.9275,2
20171001|2017-10-02 11:00,2,2.9385,2.9385,2.9385,2.9385,2
20171001|2017-10-02 12:30,2,2.937,2.938,2.936,2.938,4
20171001|2017-10-02 13:30,2,2.933,2.933,2.9325,2.9325,4
20171001|2017-10-02 14:30,2,2.932,2.932,2.931,2.931,3
20171001|2017-10-02 15:00,2,2.933,2.933,2.933,2.933,7
20171001|2017-10-03 06:30,3,2.938,2.938,2.9375,2.9375,4
20171001|2017-10-03 07:30,3,2.94,2.94,2.94,2.94,1
20171001|2017-10-03 08:30,3,2.9485,2.949,2.9485,2.9485,45
20171001|2017-10-03 10:00,3,2.9505,2.9505,2.946,2.946,2
20171001|2017-10-03 11:00,3,2.9485,2.9485,2.9485,2.9485,1
20171001|2017-10-03 13:00,3,2.944,2.944,2.944,2.944,1
20171001|2017-10-03 15:00,3,2.9405,2.9405,2.9405,2.9405,4
20171001|2017-10-04 07:00,4,2.953,2.953,2.948,2.95,70
20171001|2017-10-04 08:00,4,2.951,2.951,2.951,2.951,22
20171001|2017-10-04 10:30,4,2.9475,2.9475,2.9475,2.9475,2
20171001|2017-10-04 13:00,4,2.944,2.944,2.944,2.944,3
20171001|2017-10-05 00:00,5,2.9505,2.9505,2.9505,2.9505,1
20171001|2017-10-05 07:00,5,2.994,2.998,2.991,2.9975,53
20171001|2017-10-05 08:00,5,3.013,3.013,3.013,3.013,1
20171001|2017-10-05 08:30,5,3.0155,3.0165,3.0155,3.0165,4
20171001|2017-10-05 09:00,5,3.018,3.023,3.0175,3.023,75
20171001|2017-10-05 09:30,5,3.023,3.0235,3.022,3.023,33
20171001|2017-10-05 10:00,5,3.0185,3.023,3.0185,3.023,6
20171001|2017-10-05 10:30,5,3.025,3.0295,3.025,3.0285,45
20171001|2017-10-05 12:00,5,3.028,3.028,3.028,3.028,3
20171001|2017-10-05 12:30,5,3.028,3.028,3.028,3.028,1
20171001|2017-10-05 13:30,5,3.027,3.027,3.027,3.027,1
20171001|2017-10-06 06:30,6,3.024,3.024,3.024,3.024,2
20171001|2017-10-06 08:30,6,3.008,3.008,3.008,3.008,2
20171001|2017-10-06 10:30,6,3.0135,3.0135,3.0135,3.0135,4
20171001|2017-10-06 11:00,6,3.0105,3.0105,3.0105,3.0105,1
20171001|2017-10-06 11:30,6,3.0155,3.0165,3.0135,3.0145,15
20171001|2017-10-06 12:00,6,3.0135,3.0135,3.0135,3.0135,2
20171001|2017-10-06 13:30,6,3.012,3.012,3.012,3.012,4
20171001|2017-10-09 05:30,9,3.01,3.01,3.01,3.01,1
20171001|2017-10-09 06:00,9,3.011,3.011,3.011,3.011,1
20171001|2017-10-09 09:30,9,3.0105,3.0105,3.0105,3.0105,2
20171001|2017-10-09 11:30,9,3.016,3.016,3.016,3.016,1
20171001|2017-10-09 14:00,9,3.014,3.014,3.014,3.014,1
20171001|2017-10-10 02:00,10,3.0255,3.0255,3.0255,3.0255,1
20171001|2017-10-10 03:00,10,3.0215,3.0215,3.0215,3.0215,1
20171001|2017-10-10 05:00,10,3.0265,3.0265,3.0265,3.0265,1
20171001|2017-10-10 06:30,10,3.027,3.027,3.027,3.027,5
20171001|2017-10-10 07:00,10,3.027,3.027,3.0265,3.027,88
20171001|2017-10-10 08:30,10,3.027,3.027,3.0255,3.0255,46
20171001|2017-10-10 09:30,10,3.04,3.0455,3.04,3.044,88
20171001|2017-10-10 11:30,10,3.052,3.052,3.052,3.052,1
20171001|2017-10-10 13:30,10,3.047,3.047,3.0465,3.0465,32
20171001|2017-10-10 14:00,10,3.0465,3.0465,3.0465,3.0465,6
20171001|2017-10-11 03:00,11,3.0425,3.0425,3.0425,3.0425,1
20171001|2017-10-11 04:30,11,3.0415,3.0415,3.0415,3.0415,1
20171001|2017-10-11 07:00,11,3.0475,3.0475,3.046,3.046,44
20171001|2017-10-11 07:30,11,3.0475,3.0475,3.0465,3.0475,45
20171001|2017-10-11 08:00,11,3.046,3.046,3.046,3.046,1
20171001|2017-10-11 08:30,11,3.067,3.067,3.067,3.067,1
20171001|2017-10-11 10:00,11,3.0635,3.0635,3.0635,3.0635,1
20171001|2017-10-11 14:00,11,3.083,3.083,3.083,3.083,3
20171001|2017-10-12 00:30,12,3.08,3.08,3.08,3.08,1
20171001|2017-10-12 01:00,12,3.09,3.09,3.09,3.09,1
20171001|2017-10-12 07:00,12,3.0975,3.099,3.0975,3.099,45
20171001|2017-10-12 07:30,12,3.099,3.099,3.099,3.099,1
20171001|2017-10-12 08:00,12,3.102,3.102,3.102,3.102,44
20171001|2017-10-12 09:30,12,3.114,3.1155,3.1115,3.1155,15
20171001|2017-10-12 10:00,12,3.111,3.111,3.111,3.111,1
20171001|2017-10-12 10:30,12,3.109,3.109,3.106,3.106,40
20171001|2017-10-12 12:00,12,3.1035,3.1035,3.1015,3.102,21
20171001|2017-10-12 15:30,12,3.104,3.104,3.104,3.104,3
20171001|2017-10-12 20:00,13,3.104,3.104,3.104,3.104,9
20171001|2017-10-13 07:00,13,3.1075,3.1075,3.1075,3.1075,1
20171001|2017-10-13 07:30,13,3.1115,3.1115,3.1115,3.1115,1
20171001|2017-10-13 10:00,13,3.107,3.107,3.107,3.107,1
20171001|2017-10-13 12:00,13,3.1135,3.1135,3.1135,3.1135,2
20171001|2017-10-13 12:30,13,3.1125,3.1125,3.1125,3.1125,2
20171001|2017-10-13 14:00,13,3.116,3.116,3.116,3.116,1
20171001|2017-10-16 00:30,16,3.138,3.177,3.138,3.177,15
20171001|2017-10-16 03:00,16,3.191,3.191,3.191,3.191,1
20171001|2017-10-16 04:00,16,3.189,3.189,3.189,3.189,1
20171001|2017-10-16 05:00,16,3.2,3.2,3.2,3.2,1
20171001|2017-10-16 07:30,16,3.2115,3.2115,3.2115,3.2115,1
20171001|2017-10-16 08:00,16,3.2085,3.2275,3.206,3.227,50
20171001|2017-10-16 08:30,16,3.2265,3.2265,3.2265,3.2265,2
20171001|2017-10-16 09:00,16,3.227,3.227,3.226,3.226,4
20171001|2017-10-16 11:00,16,3.2145,3.2145,3.2145,3.2145,2
20171001|2017-10-16 11:30,16,3.21,3.2235,3.21,3.2235,3
20171001|2017-10-16 14:30,16,3.2245,3.2245,3.2245,3.2245,2
20171001|2017-10-16 22:30,17,3.217,3.217,3.217,3.217,1
20171001|2017-10-16 23:30,17,3.217,3.217,3.217,3.217,1
20171001|2017-10-17 00:30,17,3.204,3.204,3.204,3.204,1
20171001|2017-10-17 05:00,17,3.194,3.194,3.194,3.194,1
20171001|2017-10-17 05:30,17,3.195,3.195,3.195,3.195,1
20171001|2017-10-17 06:00,17,3.1955,3.1955,3.1955,3.1955,1
20171001|2017-10-17 06:30,17,3.194,3.194,3.194,3.194,2
20171001|2017-10-17 07:00,17,3.1965,3.2025,3.1965,3.202,89
20171001|2017-10-17 08:00,17,3.2015,3.2015,3.2015,3.2015,1
20171001|2017-10-17 08:30,17,3.19,3.19,3.19,3.19,10
20171001|2017-10-17 09:00,17,3.196,3.196,3.196,3.196,2
20171001|2017-10-17 09:30,17,3.189,3.189,3.189,3.189,1
20171001|2017-10-17 10:00,17,3.18,3.18,3.18,3.18,3
20171001|2017-10-17 10:30,17,3.177,3.177,3.177,3.177,4
20171001|2017-10-17 14:00,17,3.1845,3.1845,3.1845,3.1845,2
20171001|2017-10-17 15:30,17,3.186,3.186,3.186,3.186,2
20171001|2017-10-18 00:30,18,3.1755,3.1755,3.162,3.1625,35
20171001|2017-10-18 06:30,18,3.176,3.176,3.176,3.176,10
20171001|2017-10-18 07:00,18,3.177,3.18,3.177,3.1795,64
20171001|2017-10-18 07:30,18,3.18,3.18,3.18,3.18,5
20171001|2017-10-18 08:30,18,3.183,3.184,3.183,3.1835,44
20171001|2017-10-18 10:30,18,3.165,3.165,3.1575,3.16,23
20171001|2017-10-18 11:00,18,3.1615,3.1615,3.1615,3.1615,4
20171001|2017-10-18 11:30,18,3.1625,3.1625,3.1625,3.1625,1
20171001|2017-10-18 12:00,18,3.1625,3.1625,3.1625,3.1625,2
20171001|2017-10-18 12:30,18,3.16,3.162,3.16,3.162,2
20171001|2017-10-18 13:00,18,3.1615,3.1625,3.1615,3.1625,3
20171001|2017-10-18 14:30,18,3.1615,3.162,3.1615,3.162,6
20171001|2017-10-18 15:00,18,3.161,3.161,3.161,3.161,1
20171001|2017-10-19 07:30,19,3.1505,3.1505,3.15,3.15,33
20171001|2017-10-19 09:00,19,3.15,3.15,3.15,3.15,11
20171001|2017-10-19 09:30,19,3.1545,3.1555,3.154,3.155,44
20171001|2017-10-19 10:00,19,3.1545,3.155,3.1545,3.155,24
20171001|2017-10-19 11:30,19,3.1515,3.1515,3.1515,3.1515,2
20171001|2017-10-19 15:00,19,3.1555,3.156,3.1555,3.156,2
20171001|2017-10-20 07:00,20,3.179,3.179,3.179,3.179,1
20171001|2017-10-20 09:30,20,3.1325,3.1325,3.1325,3.1325,1
20171001|2017-10-20 10:00,20,3.1405,3.1405,3.1405,3.1405,1
20171001|2017-10-20 11:30,20,3.1515,3.1515,3.1515,3.1515,1
20171001|2017-10-20 15:00,20,3.1535,3.1535,3.1535,3.1535,1
20171001|2017-10-20 15:30,20,3.1545,3.1545,3.1545,3.1545,2
20171001|2017-10-23 01:30,23,3.145,3.145,3.145,3.145,26
20171001|2017-10-23 08:30,23,3.168,3.168,3.1675,3.1675,22
20171001|2017-10-23 11:30,23,3.175,3.175,3.1735,3.1735,2
20171001|2017-10-23 13:00,23,3.169,3.169,3.169,3.169,3
20171001|2017-10-24 10:00,24,3.181,3.181,3.181,3.181,4
20171001|2017-10-24 11:30,24,3.1835,3.1835,3.1835,3.1835,6
20171001|2017-10-24 12:30,24,3.187,3.187,3.187,3.187,3
20171001|2017-10-25 00:30,25,3.17,3.17,3.17,3.17,40
20171001|2017-10-25 07:00,25,3.161,3.161,3.161,3.161,1
20171001|2017-10-25 07:30,25,3.1715,3.1715,3.1715,3.1715,1
20171001|2017-10-25 08:30,25,3.1715,3.1715,3.1715,3.1715,8
20171001|2017-10-25 09:30,25,3.1685,3.1685,3.1685,3.1685,4
20171001|2017-10-25 10:30,25,3.1755,3.176,3.1755,3.176,3
20171001|2017-10-25 11:00,25,3.1685,3.1685,3.1685,3.1685,1
20171001|2017-10-25 13:00,25,3.171,3.171,3.171,3.171,1
20171001|2017-10-25 13:30,25,3.1715,3.1715,3.1715,3.1715,1
20171001|2017-10-25 14:30,25,3.172,3.172,3.172,3.172,1
20171001|2017-10-26 07:30,26,3.164,3.164,3.161,3.161,2
20171001|2017-10-26 08:00,26,3.159,3.161,3.159,3.161,5
20171001|2017-10-26 10:30,26,3.1635,3.1645,3.1635,3.1645,6
20171001|2017-10-26 13:30,26,3.1665,3.1665,3.1665,3.1665,1
20171001|2017-10-26 20:30,27,3.1475,3.1475,3.1475,3.1475,12
20171001|2017-10-27 06:30,27,3.1,3.101,3.1,3.101,5
20171001|2017-10-27 08:30,27,3.074,3.074,3.074,3.074,2
20171101|2016-03-03 17:00,4,2.216,2.216,2.216,2.216,2
20171101|2016-04-19 06:30,19,2.218,2.218,2.218,2.218,1
20171101|2016-06-16 07:00,16,2.0825,2.0825,2.0825,2.0825,1
20171101|2016-06-24 11:30,24,2.1575,2.1575,2.1575,2.1575,1
20171101|2016-06-28 09:00,28,2.2175,2.2175,2.2175,2.2175,2
20171101|2016-11-09 02:00,9,2.459,2.459,2.452,2.452,4
20171101|2016-12-15 07:30,15,2.6045,2.6045,2.6045,2.6045,3
20171101|2017-01-19 18:00,20,2.6375,2.6375,2.6375,2.6375,1
20171101|2017-01-25 09:00,25,2.7365,2.7365,2.7365,2.7365,3
20171101|2017-01-25 09:30,25,2.732,2.732,2.732,2.732,1
20171101|2017-01-25 13:00,25,2.7305,2.7305,2.7305,2.7305,1
20171101|2017-01-25 20:30,26,2.7335,2.7335,2.7335,2.7335,1
20171101|2017-02-06 07:30,6,2.675,2.675,2.675,2.675,1
20171101|2017-02-10 10:00,10,2.807,2.807,2.807,2.807,1
20171101|2017-02-10 12:00,10,2.8065,2.8065,2.8065,2.8065,1
20171101|2017-02-10 13:00,10,2.817,2.817,2.817,2.817,1
20171101|2017-02-15 08:30,15,2.7875,2.7875,2.7875,2.7875,2
20171101|2017-02-21 13:00,21,2.7885,2.7885,2.7885,2.7885,2
20171101|2017-02-22 08:00,22,2.7695,2.7695,2.7695,2.7695,1
20171101|2017-02-23 15:30,23,2.69,2.69,2.69,2.69,1
20171101|2017-02-24 08:30,24,2.699,2.699,2.699,2.699,4
20171101|2017-02-24 10:30,24,2.7295,2.7295,2.7295,2.7295,2
20171101|2017-02-28 17:30,1,2.745,2.745,2.745,2.745,1
20171101|2017-03-01 11:30,1,2.765,2.765,2.765,2.765,2
20171101|2017-03-01 17:00,2,2.764,2.764,2.764,2.764,1
20171101|2017-03-06 06:00,6,2.69,2.69,2.69,2.69,2
20171101|2017-03-08 11:30,8,2.64,2.64,2.64,2.64,14
20171101|2017-03-08 13:00,8,2.632,2.632,2.632,2.632,4
20171101|2017-03-08 15:30,8,2.6215,2.6215,2.6215,2.6215,4
20171101|2017-03-09 04:00,9,2.61,2.61,2.61,2.61,2
20171101|2017-03-14 12:30,14,2.68,2.68,2.68,2.68,1
20171101|2017-03-15 14:00,15,2.7175,2.7175,2.7175,2.7175,1
20171101|2017-03-16 17:00,17,2.72,2.72,2.72,2.72,4
20171101|2017-03-17 04:00,17,2.72,2.72,2.72,2.72,1
20171101|2017-03-17 08:00,17,2.718,2.718,2.718,2.718,1
20171101|2017-03-17 14:00,17,2.7285,2.7285,2.7285,2.7285,1
20171101|2017-03-20 17:00,21,2.7015,2.7015,2.7015,2.7015,2
20171101|2017-03-21 08:30,21,2.6825,2.6825,2.6825,2.6825,1
20171101|2017-03-23 06:30,23,2.68,2.68,2.68,2.68,1
20171101|2017-03-27 07:30,27,2.625,2.625,2.625,2.625,1
20171101|2017-03-27 10:00,27,2.6245,2.6245,2.6245,2.6245,1
20171101|2017-03-27 11:00,27,2.6465,2.6465,2.646,2.646,4
20171101|2017-03-28 17:00,29,2.7095,2.7095,2.7095,2.7095,1
20171101|2017-03-29 10:00,29,2.7185,2.722,2.7185,2.722,3
20171101|2017-03-31 08:00,31,2.6795,2.6795,2.6795,2.6795,10
20171101|2017-03-31 13:00,31,2.7,2.7,2.7,2.7,1
20171101|2017-04-03 06:00,3,2.6935,2.6935,2.6935,2.6935,2
20171101|2017-04-03 09:30,3,2.673,2.673,2.668,2.668,6
20171101|2017-04-03 10:00,3,2.65,2.65,2.65,2.65,1
20171101|2017-04-05 12:00,5,2.722,2.722,2.722,2.722,1
20171101|2017-04-07 09:00,7,2.6675,2.668,2.6675,2.668,4
20171101|2017-04-09 17:00,10,2.6885,2.6885,2.6885,2.6885,1
20171101|2017-04-11 08:30,11,2.6335,2.6335,2.6335,2.6335,3
20171101|2017-04-11 15:30,11,2.658,2.658,2.658,2.658,1
20171101|2017-04-12 08:30,12,2.613,2.613,2.613,2.613,1
20171101|2017-04-12 10:00,12,2.59,2.59,2.585,2.585,16
20171101|2017-04-12 11:30,12,2.586,2.586,2.586,2.586,2
20171101|2017-04-13 08:30,13,2.6085,2.609,2.608,2.609,10
20171101|2017-04-18 11:00,18,2.56,2.56,2.56,2.56,10
20171101|2017-04-19 10:30,19,2.55,2.55,2.55,2.55,4
20171101|2017-04-21 13:30,21,2.5855,2.5855,2.5855,2.5855,1
20171101|2017-04-27 12:00,27,2.6165,2.6165,2.6165,2.6165,1
20171101|2017-05-01 07:00,1,2.627,2.627,2.627,2.627,1
20171101|2017-05-01 08:30,1,2.6385,2.6385,2.6385,2.6385,5
20171101|2017-05-01 09:30,1,2.6885,2.6885,2.6885,2.6885,4
20171101|2017-05-01 10:00,1,2.683,2.683,2.683,2.683,1
20171101|2017-05-01 12:00,1,2.6845,2.6845,2.6845,2.6845,1
20171101|2017-05-02 07:00,2,2.652,2.6555,2.652,2.6555,6
20171101|2017-05-02 08:00,2,2.6555,2.6555,2.6535,2.6535,2
20171101|2017-05-02 12:30,2,2.664,2.664,2.664,2.664,1
20171101|2017-05-02 13:00,2,2.6645,2.6645,2.6645,2.6645,3
20171101|2017-05-02 15:30,2,2.663,2.663,2.663,2.663,1
20171101|2017-05-03 02:30,3,2.611,2.611,2.611,2.611,2
20171101|2017-05-03 03:00,3,2.611,2.611,2.611,2.611,1
20171101|2017-05-03 06:30,3,2.6,2.6,2.6,2.6,1
20171101|2017-05-03 09:00,3,2.5825,2.5825,2.5825,2.5825,1
20171101|2017-05-03 10:30,3,2.5725,2.5725,2.5725,2.5725,1
20171101|2017-05-03 11:30,3,2.5695,2.5695,2.5695,2.5695,1
20171101|2017-05-03 17:30,4,2.567,2.567,2.533,2.5435,44
20171101|2017-05-04 01:30,4,2.5515,2.5515,2.5515,2.5515,5
20171101|2017-05-04 03:00,4,2.546,2.546,2.546,2.546,1
20171101|2017-05-04 07:30,4,2.534,2.534,2.533,2.534,16
20171101|2017-05-04 11:30,4,2.5385,2.5385,2.5385,2.5385,1
20171101|2017-05-04 12:00,4,2.539,2.539,2.539,2.539,1
20171101|2017-05-05 03:00,5,2.5395,2.5395,2.5395,2.5395,2
20171101|2017-05-05 08:00,5,2.539,2.539,2.539,2.539,3
20171101|2017-05-05 11:30,5,2.555,2.555,2.555,2.555,1
20171101|2017-05-07 17:00,8,2.5645,2.5645,2.5645,2.5645,2
20171101|2017-05-08 11:30,8,2.5185,2.5185,2.5185,2.5185,1
20171101|2017-05-09 06:00,9,2.519,2.519,2.518,2.518,12
20171101|2017-05-09 07:00,9,2.521,2.5215,2.521,2.5215,4
20171101|2017-05-09 11:30,9,2.521,2.521,2.521,2.521,1
20171101|2017-05-10 08:30,10,2.5175,2.5175,2.5175,2.5175,2
20171101|2017-05-10 12:00,10,2.52,2.52,2.52,2.52,1
20171101|2017-05-10 12:30,10,2.519,2.519,2.519,2.519,9
20171101|2017-05-10 13:00,10,2.518,2.518,2.518,2.518,3
20171101|2017-05-10 13:30,10,2.518,2.518,2.518,2.518,1
20171101|2017-05-11 11:30,11,2.529,2.529,2.529,2.529,1
20171101|2017-05-11 12:00,11,2.534,2.534,2.534,2.534,1
20171101|2017-05-11 13:00,11,2.533,2.533,2.533,2.533,2
20171101|2017-05-11 14:00,11,2.5315,2.5315,2.5315,2.5315,2
20171101|2017-05-12 08:00,12,2.5385,2.5385,2.5385,2.5385,1
20171101|2017-05-12 11:30,12,2.5485,2.5485,2.5485,2.5485,1
20171101|2017-05-15 11:30,15,2.564,2.564,2.564,2.564,1
20171101|2017-05-16 09:00,16,2.5725,2.5735,2.5725,2.5735,10
20171101|2017-05-16 12:00,16,2.575,2.575,2.575,2.575,1
20171101|2017-05-17 11:30,17,2.571,2.571,2.571,2.571,1
20171101|2017-05-18 02:00,18,2.5405,2.5405,2.5405,2.5405,1
20171101|2017-05-18 03:00,18,2.5325,2.5325,2.5325,2.5325,4
20171101|2017-05-18 12:00,18,2.5585,2.5585,2.5585,2.5585,1
20171101|2017-05-19 11:30,19,2.6045,2.6045,2.6045,2.6045,1
20171101|2017-05-19 14:30,19,2.609,2.609,2.609,2.609,2
20171101|2017-05-22 12:30,22,2.621,2.621,2.621,2.621,1
20171101|2017-05-23 02:30,23,2.605,2.605,2.605,2.605,1
20171101|2017-05-23 11:30,23,2.62,2.62,2.62,2.62,1
20171101|2017-05-23 15:00,23,2.6225,2.6225,2.6225,2.6225,1
20171101|2017-05-23 15:30,23,2.622,2.622,2.622,2.622,1
20171101|2017-05-23 17:00,24,2.623,2.623,2.623,2.623,5
20171101|2017-05-24 07:00,24,2.6005,2.6005,2.6005,2.6005,1
20171101|2017-05-24 10:30,24,2.603,2.603,2.603,2.603,1
20171101|2017-05-24 11:30,24,2.608,2.608,2.608,2.608,1
20171101|2017-05-25 08:00,25,2.626,2.628,2.626,2.628,5
20171101|2017-05-25 08:30,25,2.6335,2.6335,2.6335,2.6335,2
20171101|2017-05-25 12:00,25,2.6205,2.6205,2.6205,2.6205,1
20171101|2017-05-26 06:30,26,2.5955,2.5955,2.5955,2.5955,1
20171101|2017-05-30 01:30,30,2.576,2.576,2.576,2.576,1
20171101|2017-05-30 02:00,30,2.5685,2.569,2.5685,2.569,2
20171101|2017-05-30 12:00,30,2.593,2.593,2.593,2.593,1
20171101|2017-05-31 07:30,31,2.5955,2.5955,2.5955,2.5955,1
20171101|2017-05-31 11:30,31,2.605,2.605,2.605,2.605,1
20171101|2017-05-31 15:00,31,2.6115,2.6115,2.6115,2.6115,1
20171101|2017-06-01 12:30,1,2.6085,2.6085,2.6085,2.6085,1
20171101|2017-06-01 13:00,1,2.608,2.608,2.608,2.608,6
20171101|2017-06-06 02:00,6,2.5425,2.5425,2.5425,2.5425,5
20171101|2017-06-06 09:30,6,2.5785,2.5785,2.5785,2.5785,1
20171101|2017-06-06 13:00,6,2.57,2.57,2.57,2.57,3
20171101|2017-06-08 08:00,8,2.611,2.611,2.611,2.611,6
20171101|2017-06-08 08:30,8,2.608,2.608,2.6075,2.6075,6
20171101|2017-06-08 09:00,8,2.621,2.624,2.621,2.624,3
20171101|2017-06-08 10:00,8,2.6205,2.6205,2.6205,2.6205,1
20171101|2017-06-08 10:30,8,2.6185,2.6185,2.6185,2.6185,2
20171101|2017-06-08 12:00,8,2.628,2.628,2.628,2.628,3
20171101|2017-06-08 13:00,8,2.63,2.631,2.63,2.631,2
20171101|2017-06-08 14:00,8,2.6315,2.6315,2.6315,2.6315,6
20171101|2017-06-08 15:00,8,2.636,2.636,2.636,2.636,5
20171101|2017-06-08 18:30,9,2.6305,2.6305,2.629,2.629,5
20171101|2017-06-09 02:00,9,2.628,2.6285,2.628,2.6285,7
20171101|2017-06-09 03:00,9,2.639,2.645,2.639,2.645,7
20171101|2017-06-09 08:30,9,2.6525,2.6525,2.652,2.652,6
20171101|2017-06-09 15:30,9,2.667,2.667,2.667,2.667,1
20171101|2017-06-11 20:00,12,2.658,2.658,2.6575,2.6575,5
20171101|2017-06-11 22:30,12,2.6545,2.655,2.6545,2.655,5
20171101|2017-06-12 01:30,12,2.657,2.657,2.6565,2.6565,2
20171101|2017-06-12 02:30,12,2.659,2.659,2.659,2.659,1
20171101|2017-06-12 03:00,12,2.6605,2.6605,2.6605,2.6605,5
20171101|2017-06-13 12:30,13,2.621,2.621,2.621,2.621,1
20171101|2017-06-13 15:00,13,2.623,2.623,2.623,2.623,3
20171101|2017-06-14 09:30,14,2.606,2.606,2.606,2.606,5
20171101|2017-06-14 11:30,14,2.6035,2.6035,2.6035,2.6035,3
20171101|2017-06-15 08:00,15,2.5895,2.5895,2.5895,2.5895,4
20171101|2017-06-15 08:30,15,2.5915,2.5915,2.5915,2.5915,1
20171101|2017-06-15 09:30,15,2.588,2.59,2.588,2.59,7
20171101|2017-06-15 14:00,15,2.593,2.593,2.593,2.593,1
20171101|2017-06-16 08:00,16,2.595,2.595,2.595,2.595,3
20171101|2017-06-16 09:30,16,2.587,2.587,2.5865,2.5865,6
20171101|2017-06-16 13:00,16,2.592,2.592,2.5915,2.5915,3
20171101|2017-06-19 11:00,19,2.6155,2.6155,2.6155,2.6155,2
20171101|2017-06-20 07:00,20,2.5805,2.5805,2.5805,2.5805,2
20171101|2017-06-20 07:30,20,2.5895,2.5895,2.5895,2.5895,1
20171101|2017-06-21 02:00,21,2.573,2.573,2.573,2.573,5
20171101|2017-06-21 02:30,21,2.5745,2.5745,2.5745,2.5745,5
20171101|2017-06-21 08:30,21,2.6185,2.6235,2.6185,2.623,5
20171101|2017-06-21 10:00,21,2.6145,2.6145,2.6145,2.6145,1
20171101|2017-06-21 13:00,21,2.617,2.617,2.617,2.617,3
20171101|2017-06-21 19:00,22,2.5985,2.5985,2.5985,2.5985,5
20171101|2017-06-21 19:30,22,2.6305,2.6305,2.6305,2.6305,5
20171101|2017-06-22 04:00,22,2.63,2.63,2.63,2.63,1
20171101|2017-06-23 03:00,23,2.669,2.6725,2.659,2.661,18
20171101|2017-06-23 06:30,23,2.6515,2.6515,2.6515,2.6515,1
20171101|2017-06-23 07:00,23,2.652,2.652,2.652,2.652,1
20171101|2017-06-23 09:30,23,2.6505,2.6505,2.6505,2.6505,1
20171101|2017-06-25 18:30,26,2.6415,2.6415,2.6415,2.6415,1
20171101|2017-06-26 08:30,26,2.6505,2.6505,2.6505,2.6505,4
20171101|2017-06-26 13:00,26,2.6515,2.652,2.6515,2.652,8
20171101|2017-06-26 22:30,27,2.642,2.643,2.642,2.643,5
20171101|2017-06-27 09:30,27,2.6765,2.6765,2.6765,2.6765,1
20171101|2017-06-28 11:00,28,2.6875,2.6875,2.6875,2.6875,1
20171101|2017-06-28 11:30,28,2.6865,2.6865,2.686,2.686,5
20171101|2017-06-29 08:00,29,2.713,2.713,2.713,2.713,2
20171101|2017-06-29 14:00,29,2.7065,2.7065,2.7065,2.7065,1
20171101|2017-06-29 14:30,29,2.7085,2.7085,2.7085,2.7085,1
20171101|2017-06-30 09:00,30,2.715,2.715,2.715,2.715,1
20171101|2017-06-30 14:00,30,2.7245,2.7255,2.7245,2.7255,4
20171101|2017-07-06 08:30,6,2.671,2.671,2.671,2.671,1
20171101|2017-07-06 09:00,6,2.6695,2.6695,2.6695,2.6695,1
20171101|2017-07-07 09:00,7,2.663,2.663,2.663,2.663,1
20171101|2017-07-07 10:00,7,2.667,2.6675,2.667,2.6675,2
20171101|2017-07-07 12:30,7,2.6645,2.6645,2.6645,2.6645,2
20171101|2017-07-09 19:30,10,2.6645,2.6645,2.6645,2.6645,1
20171101|2017-07-10 09:00,10,2.6495,2.6495,2.6495,2.6495,1
20171101|2017-07-10 12:30,10,2.665,2.665,2.6645,2.6645,4
20171101|2017-07-10 14:30,10,2.666,2.666,2.666,2.666,1
20171101|2017-07-11 11:30,11,2.6905,2.6905,2.6905,2.6905,3
20171101|2017-07-12 07:30,12,2.7055,2.7055,2.7055,2.7055,1
20171101|2017-07-12 10:00,12,2.701,2.7015,2.701,2.7015,3
20171101|2017-07-12 11:00,12,2.699,2.699,2.699,2.699,1
20171101|2017-07-13 03:30,13,2.7095,2.7095,2.7095,2.7095,1
20171101|2017-07-13 08:00,13,2.706,2.706,2.706,2.706,1
20171101|2017-07-14 08:00,14,2.694,2.694,2.694,2.694,1
20171101|2017-07-14 10:00,14,2.706,2.707,2.706,2.707,5
20171101|2017-07-14 11:00,14,2.707,2.707,2.707,2.707,2
20171101|2017-07-14 15:30,14,2.7085,2.7085,2.708,2.708,2
20171101|2017-07-16 18:30,17,2.707,2.7075,2.707,2.7075,2
20171101|2017-07-17 08:00,17,2.7435,2.7435,2.743,2.743,6
20171101|2017-07-17 09:30,17,2.7455,2.7455,2.7455,2.7455,2
20171101|2017-07-18 11:00,18,2.742,2.742,2.742,2.742,1
20171101|2017-07-18 11:30,18,2.7455,2.7455,2.7455,2.7455,1
20171101|2017-07-18 14:00,18,2.7405,2.7405,2.7405,2.7405,3
20171101|2017-07-19 08:00,19,2.7385,2.7385,2.7385,2.7385,1
20171101|2017-07-19 09:30,19,2.733,2.733,2.733,2.733,1
20171101|2017-07-19 10:00,19,2.73,2.73,2.729,2.729,2
20171101|2017-07-19 11:30,19,2.726,2.726,2.726,2.726,1
20171101|2017-07-20 09:00,20,2.723,2.723,2.723,2.723,3
20171101|2017-07-20 10:00,20,2.7325,2.7325,2.7325,2.7325,1
20171101|2017-07-20 11:30,20,2.729,2.729,2.729,2.729,1
20171101|2017-07-20 13:00,20,2.7305,2.731,2.7305,2.731,2
20171101|2017-07-21 09:00,21,2.7485,2.7485,2.7485,2.7485,1
20171101|2017-07-21 13:30,21,2.739,2.739,2.739,2.739,1
20171101|2017-07-24 11:30,24,2.751,2.751,2.751,2.751,3
20171101|2017-07-24 15:00,24,2.7545,2.7545,2.7545,2.7545,2
20171101|2017-07-25 09:00,25,2.837,2.837,2.837,2.837,1
20171101|2017-07-25 09:30,25,2.8355,2.8355,2.8355,2.8355,2
20171101|2017-07-25 10:30,25,2.8435,2.8435,2.8435,2.8435,3
20171101|2017-07-25 11:30,25,2.848,2.848,2.8475,2.8475,6
20171101|2017-07-25 12:00,25,2.855,2.855,2.855,2.855,20
20171101|2017-07-25 12:30,25,2.8595,2.8595,2.8595,2.8595,1
20171101|2017-07-25 15:00,25,2.8575,2.8575,2.8575,2.8575,1
20171101|2017-07-25 18:00,26,2.8575,2.8575,2.8575,2.8575,2
20171101|2017-07-26 09:00,26,2.8885,2.89,2.8885,2.89,5
20171101|2017-07-26 09:30,26,2.89,2.89,2.89,2.89,1
20171101|2017-07-26 10:00,26,2.889,2.889,2.8885,2.8885,3
20171101|2017-07-26 11:00,26,2.895,2.895,2.895,2.895,2
20171101|2017-07-26 11:30,26,2.887,2.887,2.8865,2.887,12
20171101|2017-07-26 19:30,27,2.888,2.888,2.888,2.888,2
20171101|2017-07-26 21:30,27,2.884,2.884,2.882,2.882,3
20171101|2017-07-27 07:00,27,2.903,2.9045,2.903,2.9045,3
20171101|2017-07-27 07:30,27,2.905,2.905,2.9,2.9005,7
20171101|2017-07-27 08:00,27,2.899,2.899,2.895,2.897,9
20171101|2017-07-27 10:00,27,2.891,2.891,2.891,2.891,3
20171101|2017-07-27 11:00,27,2.8915,2.8915,2.8915,2.8915,1
20171101|2017-07-27 12:30,27,2.885,2.885,2.885,2.885,5
20171101|2017-07-27 14:30,27,2.8795,2.8795,2.879,2.879,3
20171101|2017-07-27 20:30,28,2.887,2.887,2.887,2.887,2
20171101|2017-07-27 22:00,28,2.8665,2.8665,2.8665,2.8665,1
20171101|2017-07-28 01:00,28,2.862,2.862,2.862,2.862,1
20171101|2017-07-28 07:00,28,2.8865,2.887,2.8865,2.887,2
20171101|2017-07-28 07:30,28,2.887,2.887,2.887,2.887,2
20171101|2017-07-28 08:00,28,2.887,2.89,2.887,2.89,5
20171101|2017-07-28 08:30,28,2.8955,2.8955,2.8955,2.8955,1
20171101|2017-07-28 14:00,28,2.8925,2.8925,2.8925,2.8925,1
20171101|2017-07-31 08:30,31,2.904,2.904,2.904,2.904,1
20171101|2017-07-31 09:00,31,2.9055,2.9055,2.9055,2.9055,3
20171101|2017-07-31 10:00,31,2.9075,2.9075,2.9075,2.9075,2
20171101|2017-07-31 14:00,31,2.908,2.908,2.908,2.908,2
20171101|2017-07-31 20:30,1,2.91,2.9145,2.91,2.9145,6
20171101|2017-08-01 10:30,1,2.886,2.894,2.8855,2.894,4
20171101|2017-08-01 11:30,1,2.8955,2.896,2.8955,2.896,2
20171101|2017-08-02 09:00,2,2.8935,2.895,2.8935,2.895,2
20171101|2017-08-02 10:00,2,2.8885,2.8885,2.8885,2.8885,1
20171101|2017-08-02 11:30,2,2.896,2.896,2.896,2.896,1
20171101|2017-08-02 12:00,2,2.8995,2.8995,2.8995,2.8995,2
20171101|2017-08-02 13:00,2,2.895,2.895,2.895,2.895,3
20171101|2017-08-02 14:00,2,2.896,2.896,2.896,2.896,1
20171101|2017-08-03 07:30,3,2.888,2.888,2.888,2.888,2
20171101|2017-08-03 08:00,3,2.886,2.886,2.886,2.886,1
20171101|2017-08-03 10:00,3,2.8925,2.8925,2.8925,2.8925,3
20171101|2017-08-03 11:30,3,2.8895,2.8895,2.8895,2.8895,2
20171101|2017-08-03 12:00,3,2.8925,2.8925,2.8925,2.8925,2
20171101|2017-08-03 12:30,3,2.892,2.892,2.8915,2.8915,3
20171101|2017-08-03 17:30,4,2.892,2.892,2.8915,2.8915,2
20171101|2017-08-04 12:00,4,2.8985,2.8985,2.8985,2.8985,6
20171101|2017-08-07 07:30,7,2.9045,2.9045,2.9045,2.9045,2
20171101|2017-08-07 09:00,7,2.9285,2.9285,2.9285,2.9285,1
20171101|2017-08-07 10:30,7,2.9215,2.9215,2.9215,2.9215,1
20171101|2017-08-07 11:30,7,2.9215,2.9215,2.9215,2.9215,1
20171101|2017-08-07 12:00,7,2.9215,2.9215,2.9215,2.9215,2
20171101|2017-08-08 08:00,8,2.9195,2.9195,2.918,2.918,4
20171101|2017-08-08 08:30,8,2.918,2.921,2.918,2.921,3
20171101|2017-08-08 09:00,8,2.9215,2.9225,2.9215,2.9225,8
20171101|2017-08-08 10:00,8,2.9475,2.9475,2.9475,2.9475,1
20171101|2017-08-08 10:30,8,2.953,2.953,2.9525,2.9525,3
20171101|2017-08-08 11:30,8,2.9565,2.9565,2.9565,2.9565,1
20171101|2017-08-08 12:00,8,2.9565,2.9565,2.9565,2.9565,2
20171101|2017-08-08 12:30,8,2.9525,2.9525,2.9525,2.9525,1
20171101|2017-08-08 15:00,8,2.9565,2.9565,2.9565,2.9565,2
20171101|2017-08-08 17:00,9,2.9585,2.9585,2.9585,2.9585,3
20171101|2017-08-09 08:30,9,2.959,2.959,2.9545,2.9545,12
20171101|2017-08-09 11:00,9,2.941,2.941,2.941,2.941,1
20171101|2017-08-09 11:30,9,2.9415,2.9415,2.9415,2.9415,2
20171101|2017-08-09 14:30,9,2.944,2.944,2.944,2.944,1
20171101|2017-08-09 17:00,10,2.945,2.945,2.945,2.945,3
20171101|2017-08-09 19:00,10,2.9455,2.9455,2.9455,2.9455,1
20171101|2017-08-10 00:00,10,2.9415,2.9415,2.9415,2.9415,1
20171101|2017-08-10 02:00,10,2.942,2.942,2.942,2.942,4
20171101|2017-08-10 07:00,10,2.9405,2.9405,2.9405,2.9405,3
20171101|2017-08-10 08:30,10,2.917,2.9185,2.9165,2.9185,11
20171101|2017-08-10 09:00,10,2.9185,2.923,2.918,2.923,15
20171101|2017-08-10 09:30,10,2.9225,2.9225,2.9225,2.9225,9
20171101|2017-08-10 10:00,10,2.925,2.925,2.925,2.925,2
20171101|2017-08-10 11:00,10,2.9245,2.9245,2.9245,2.9245,3
20171101|2017-08-10 11:30,10,2.918,2.918,2.918,2.918,2
20171101|2017-08-10 12:00,10,2.92,2.92,2.92,2.92,3
20171101|2017-08-10 12:30,10,2.9185,2.9185,2.9175,2.9175,6
20171101|2017-08-10 13:00,10,2.9205,2.9205,2.9205,2.9205,3
20171101|2017-08-10 13:30,10,2.919,2.919,2.919,2.919,1
20171101|2017-08-10 17:00,11,2.92,2.92,2.92,2.92,2
20171101|2017-08-11 08:30,11,2.9275,2.9275,2.9275,2.9275,2
20171101|2017-08-11 09:00,11,2.9215,2.9215,2.9215,2.9215,1
20171101|2017-08-11 10:00,11,2.9265,2.927,2.9265,2.927,7
20171101|2017-08-11 10:30,11,2.9225,2.9225,2.9225,2.9225,1
20171101|2017-08-11 11:30,11,2.9275,2.9275,2.9275,2.9275,2
20171101|2017-08-11 13:00,11,2.9265,2.9265,2.926,2.926,6
20171101|2017-08-11 15:00,11,2.929,2.929,2.929,2.929,1
20171101|2017-08-11 15:30,11,2.929,2.929,2.929,2.929,1
20171101|2017-08-13 20:30,14,2.928,2.928,2.928,2.928,1
20171101|2017-08-14 09:00,14,2.9155,2.9155,2.9155,2.9155,1
20171101|2017-08-14 10:30,14,2.917,2.917,2.9165,2.9165,2
20171101|2017-08-14 12:00,14,2.921,2.921,2.9195,2.9195,5
20171101|2017-08-15 07:30,15,2.924,2.924,2.924,2.924,2
20171101|2017-08-15 08:30,15,2.9025,2.9025,2.902,2.902,6
20171101|2017-08-15 09:30,15,2.903,2.903,2.903,2.903,5
20171101|2017-08-15 10:00,15,2.901,2.901,2.901,2.901,4
20171101|2017-08-15 11:00,15,2.9025,2.9025,2.9025,2.9025,1
20171101|2017-08-15 11:30,15,2.8995,2.8995,2.8995,2.8995,2
20171101|2017-08-15 12:00,15,2.899,2.899,2.899,2.899,2
20171101|2017-08-16 08:00,16,2.938,2.956,2.938,2.956,7
20171101|2017-08-16 08:30,16,2.9525,2.958,2.9525,2.954,9
20171101|2017-08-16 09:00,16,2.969,2.971,2.969,2.971,5
20171101|2017-08-16 09:30,16,2.9685,2.979,2.9685,2.979,5
20171101|2017-08-16 10:00,16,2.984,2.9845,2.984,2.9845,2
20171101|2017-08-16 10:30,16,2.992,2.992,2.98,2.98,2
20171101|2017-08-16 11:00,16,2.979,2.979,2.979,2.979,3
20171101|2017-08-16 11:30,16,2.971,2.971,2.969,2.969,5
20171101|2017-08-16 12:00,16,2.974,2.974,2.974,2.974,2
20171101|2017-08-16 13:00,16,2.977,2.977,2.976,2.976,5
20171101|2017-08-16 14:30,16,2.982,2.983,2.982,2.983,2
20171101|2017-08-16 15:30,16,2.9805,2.9805,2.9805,2.9805,1
20171101|2017-08-16 17:00,17,2.981,2.9815,2.9805,2.9805,5
20171101|2017-08-17 00:30,17,2.981,2.981,2.981,2.981,1
20171101|2017-08-17 03:30,17,2.964,2.964,2.963,2.963,3
20171101|2017-08-17 08:00,17,2.964,2.964,2.964,2.964,2
20171101|2017-08-17 08:30,17,2.955,2.955,2.955,2.955,5
20171101|2017-08-17 09:00,17,2.957,2.957,2.957,2.957,3
20171101|2017-08-17 10:00,17,2.9525,2.9525,2.9525,2.9525,3
20171101|2017-08-17 11:30,17,2.954,2.954,2.954,2.954,5
20171101|2017-08-17 20:00,18,2.939,2.939,2.939,2.939,2
20171101|2017-08-17 22:00,18,2.945,2.945,2.945,2.945,2
20171101|2017-08-17 22:30,18,2.9445,2.9445,2.9445,2.9445,3
20171101|2017-08-18 01:00,18,2.959,2.959,2.959,2.959,3
20171101|2017-08-18 01:30,18,2.959,2.961,2.959,2.961,3
20171101|2017-08-18 08:00,18,2.966,2.966,2.966,2.966,2
20171101|2017-08-18 08:30,18,2.9515,2.9515,2.9415,2.9415,7
20171101|2017-08-18 09:00,18,2.954,2.954,2.954,2.954,2
20171101|2017-08-18 09:30,18,2.944,2.944,2.944,2.944,8
20171101|2017-08-18 11:30,18,2.954,2.955,2.9535,2.9535,4
20171101|2017-08-18 12:30,18,2.951,2.951,2.951,2.951,1
20171101|2017-08-21 06:00,21,2.9835,2.9835,2.9835,2.9835,1
20171101|2017-08-21 09:00,21,2.9945,2.9945,2.9945,2.9945,2
20171101|2017-08-21 09:30,21,3.0045,3.0045,3.0045,3.0045,1
20171101|2017-08-21 10:00,21,2.999,2.999,2.999,2.999,3
20171101|2017-08-21 11:30,21,2.9945,2.9945,2.9945,2.9945,2
20171101|2017-08-21 13:00,21,2.993,2.993,2.993,2.993,3
20171101|2017-08-21 14:00,21,2.993,2.993,2.993,2.993,1
20171101|2017-08-21 19:30,22,3.0025,3.0025,3.0025,3.0025,1
20171101|2017-08-22 02:00,22,3.0155,3.0155,3.0155,3.0155,1
20171101|2017-08-22 04:30,22,3.016,3.016,3.016,3.016,1
20171101|2017-08-22 07:00,22,3.0245,3.0245,3.0235,3.0235,3
20171101|2017-08-22 07:30,22,3.0225,3.0225,3.022,3.0225,9
20171101|2017-08-22 08:00,22,3.011,3.011,3.011,3.011,1
20171101|2017-08-22 08:30,22,3.007,3.007,3.0065,3.0065,2
20171101|2017-08-22 09:00,22,3.003,3.004,3.003,3.004,5
20171101|2017-08-22 09:30,22,2.993,2.993,2.993,2.993,1
20171101|2017-08-22 10:00,22,2.9885,2.9935,2.9885,2.9935,5
20171101|2017-08-22 11:30,22,3.0015,3.0015,3,3.0005,4
20171101|2017-08-23 06:30,23,3.0005,3.0005,3.0005,3.0005,1
20171101|2017-08-23 07:00,23,2.9855,2.9855,2.9855,2.9855,2
20171101|2017-08-23 09:00,23,2.999,2.999,2.999,2.999,5
20171101|2017-08-23 10:00,23,2.9925,2.9925,2.9925,2.9925,3
20171101|2017-08-23 10:30,23,2.996,2.996,2.996,2.996,3
20171101|2017-08-23 11:30,23,2.997,2.997,2.9965,2.9965,3
20171101|2017-08-23 15:00,23,2.999,2.999,2.999,2.999,1
20171101|2017-08-23 22:00,24,3.011,3.011,3.011,3.011,1
20171101|2017-08-23 22:30,24,3.012,3.012,3.012,3.012,1
20171101|2017-08-24 00:30,24,3.02,3.02,3.02,3.02,1
20171101|2017-08-24 08:00,24,3.0145,3.0145,3.0135,3.0135,3
20171101|2017-08-24 08:30,24,3.014,3.014,3.014,3.014,1
20171101|2017-08-24 10:30,24,3.055,3.055,3.055,3.055,2
20171101|2017-08-24 11:00,24,3.048,3.048,3.048,3.048,1
20171101|2017-08-24 11:30,24,3.049,3.049,3.049,3.049,3
20171101|2017-08-24 14:00,24,3.049,3.049,3.049,3.049,20
20171101|2017-08-24 19:30,25,3.051,3.051,3.051,3.051,1
20171101|2017-08-24 21:00,25,3.0535,3.0535,3.0535,3.0535,1
20171101|2017-08-24 21:30,25,3.0535,3.0535,3.0535,3.0535,1
20171101|2017-08-24 23:30,25,3.0575,3.0575,3.0575,3.0575,1
20171101|2017-08-25 00:30,25,3.06,3.06,3.06,3.06,1
20171101|2017-08-25 07:00,25,3.064,3.0645,3.064,3.0645,2
20171101|2017-08-25 07:30,25,3.066,3.066,3.066,3.066,1
20171101|2017-08-25 08:00,25,3.063,3.067,3.063,3.067,3
20171101|2017-08-25 08:30,25,3.045,3.045,3.045,3.045,3
20171101|2017-08-25 09:00,25,3.0545,3.0545,3.054,3.054,12
20171101|2017-08-25 10:00,25,3.0465,3.0465,3.0465,3.0465,1
20171101|2017-08-25 11:00,25,3.042,3.042,3.042,3.042,1
20171101|2017-08-25 11:30,25,3.0495,3.0495,3.0495,3.0495,2
20171101|2017-08-25 14:00,25,3.0535,3.0535,3.0535,3.0535,1
20171101|2017-08-25 14:30,25,3.053,3.053,3.053,3.053,1
20171101|2017-08-27 22:00,28,3.067,3.067,3.067,3.067,2
20171101|2017-08-28 00:00,28,3.0665,3.0665,3.0665,3.0665,1
20171101|2017-08-28 06:30,28,3.1,3.1,3.1,3.1,1
20171101|2017-08-28 07:00,28,3.092,3.093,3.092,3.093,2
20171101|2017-08-28 08:30,28,3.0795,3.0795,3.0795,3.0795,2
20171101|2017-08-28 09:00,28,3.0835,3.0835,3.0815,3.0815,2
20171101|2017-08-28 10:00,28,3.0835,3.0835,3.0795,3.0795,3
20171101|2017-08-28 11:00,28,3.0805,3.0805,3.0805,3.0805,1
20171101|2017-08-28 11:30,28,3.0795,3.0795,3.0795,3.0795,2
20171101|2017-08-28 12:00,28,3.082,3.082,3.082,3.082,2
20171101|2017-08-28 12:30,28,3.079,3.079,3.079,3.079,2
20171101|2017-08-28 13:00,28,3.08,3.08,3.08,3.08,1
20171101|2017-08-28 14:30,28,3.0825,3.0825,3.0825,3.0825,1
20171101|2017-08-28 20:00,29,3.091,3.091,3.091,3.091,1
20171101|2017-08-28 20:30,29,3.093,3.093,3.093,3.093,2
20171101|2017-08-28 21:00,29,3.0935,3.0935,3.0935,3.0935,2
20171101|2017-08-28 21:30,29,3.0985,3.0985,3.0985,3.0985,1
20171101|2017-08-29 00:30,29,3.0775,3.0775,3.0775,3.0775,1
20171101|2017-08-29 06:00,29,3.1,3.1,3.1,3.1,1
20171101|2017-08-29 07:30,29,3.103,3.103,3.103,3.103,1
20171101|2017-08-29 08:00,29,3.1,3.1,3.0965,3.0965,5
20171101|2017-08-29 08:30,29,3.1035,3.1035,3.0975,3.102,14
20171101|2017-08-29 09:00,29,3.104,3.1045,3.104,3.1045,2
20171101|2017-08-29 09:30,29,3.107,3.107,3.107,3.107,2
20171101|2017-08-29 10:00,29,3.09,3.095,3.09,3.095,4
20171101|2017-08-29 10:30,29,3.094,3.094,3.0935,3.0935,9
20171101|2017-08-29 11:00,29,3.096,3.097,3.096,3.097,11
20171101|2017-08-29 11:30,29,3.0965,3.0975,3.0965,3.097,16
20171101|2017-08-29 13:00,29,3.096,3.096,3.096,3.096,6
20171101|2017-08-29 14:00,29,3.094,3.094,3.0935,3.0935,11
20171101|2017-08-29 15:00,29,3.0925,3.0925,3.0925,3.0925,1
20171101|2017-08-30 07:30,30,3.0885,3.0885,3.0885,3.0885,1
20171101|2017-08-30 09:00,30,3.09,3.09,3.09,3.09,1
20171101|2017-08-30 11:30,30,3.08,3.081,3.08,3.081,3
20171101|2017-08-30 12:00,30,3.0825,3.0825,3.0825,3.0825,2
20171101|2017-08-30 12:30,30,3.085,3.085,3.085,3.085,1
20171101|2017-08-30 13:00,30,3.0835,3.0835,3.0835,3.0835,3
20171101|2017-08-30 14:00,30,3.083,3.083,3.083,3.083,2
20171101|2017-08-30 15:00,30,3.0795,3.0795,3.0795,3.0795,1
20171101|2017-08-30 23:30,31,3.098,3.098,3.098,3.098,1
20171101|2017-08-31 01:00,31,3.0945,3.0945,3.0945,3.0945,1
20171101|2017-08-31 02:30,31,3.1225,3.124,3.109,3.109,5
20171101|2017-08-31 03:00,31,3.1095,3.1095,3.1095,3.1095,2
20171101|2017-08-31 04:00,31,3.1165,3.1165,3.1165,3.1165,2
20171101|2017-08-31 04:30,31,3.1115,3.112,3.1115,3.1115,4
20171101|2017-08-31 08:00,31,3.0995,3.0995,3.098,3.098,2
20171101|2017-08-31 09:00,31,3.097,3.097,3.096,3.096,23
20171101|2017-08-31 09:30,31,3.0945,3.0945,3.09,3.09,21
20171101|2017-08-31 11:00,31,3.09,3.09,3.09,3.09,1
20171101|2017-08-31 11:30,31,3.093,3.095,3.093,3.095,7
20171101|2017-08-31 12:00,31,3.095,3.095,3.095,3.095,1
20171101|2017-08-31 12:30,31,3.101,3.101,3.101,3.101,1
20171101|2017-08-31 14:30,31,3.0995,3.0995,3.0995,3.0995,1
20171101|2017-09-01 07:30,1,3.1005,3.1035,3.1005,3.1035,3
20171101|2017-09-01 09:30,1,3.102,3.109,3.102,3.109,9
20171101|2017-09-01 10:00,1,3.1095,3.1095,3.1095,3.1095,1
20171101|2017-09-01 11:00,1,3.113,3.1135,3.113,3.1135,3
20171101|2017-09-01 12:30,1,3.1145,3.1145,3.1145,3.1145,2
20171101|2017-09-01 14:00,1,3.116,3.116,3.116,3.116,1
20171101|2017-09-01 14:30,1,3.1155,3.1155,3.1155,3.1155,1
20171101|2017-09-03 18:30,5,3.137,3.137,3.135,3.135,2
20171101|2017-09-03 19:00,5,3.1185,3.1185,3.1185,3.1185,1
20171101|2017-09-04 00:30,5,3.137,3.137,3.137,3.137,1
20171101|2017-09-04 01:30,5,3.147,3.147,3.147,3.147,1
20171101|2017-09-04 08:30,5,3.148,3.148,3.148,3.148,1
20171101|2017-09-04 09:00,5,3.145,3.145,3.145,3.145,1
20171101|2017-09-04 10:30,5,3.1475,3.1475,3.1475,3.1475,1
20171101|2017-09-04 20:00,5,3.1545,3.1545,3.1545,3.1545,1
20171101|2017-09-04 21:30,5,3.157,3.157,3.157,3.157,1
20171101|2017-09-04 22:30,5,3.1595,3.1595,3.1595,3.1595,1
20171101|2017-09-05 03:30,5,3.1615,3.1615,3.1615,3.1615,4
20171101|2017-09-05 06:00,5,3.158,3.158,3.1575,3.1575,2
20171101|2017-09-05 06:30,5,3.1575,3.1575,3.1575,3.1575,1
20171101|2017-09-05 08:00,5,3.147,3.147,3.147,3.147,1
20171101|2017-09-05 09:00,5,3.1495,3.1505,3.1495,3.1505,10
20171101|2017-09-05 10:00,5,3.141,3.141,3.1375,3.141,6
20171101|2017-09-05 10:30,5,3.142,3.1425,3.142,3.1425,3
20171101|2017-09-05 11:30,5,3.1225,3.1225,3.1225,3.1225,1
20171101|2017-09-05 12:00,5,3.1215,3.1215,3.1185,3.1185,2
20171101|2017-09-05 12:30,5,3.124,3.124,3.1225,3.1225,3
20171101|2017-09-05 20:30,6,3.13,3.13,3.13,3.13,1
20171101|2017-09-05 21:30,6,3.131,3.131,3.131,3.131,2
20171101|2017-09-06 03:30,6,3.145,3.145,3.145,3.145,1
20171101|2017-09-06 05:30,6,3.135,3.135,3.135,3.135,1
20171101|2017-09-06 07:30,6,3.1295,3.1295,3.1295,3.1295,2
20171101|2017-09-06 08:00,6,3.125,3.125,3.125,3.125,1
20171101|2017-09-06 08:30,6,3.129,3.129,3.129,3.129,2
20171101|2017-09-06 09:00,6,3.1305,3.1305,3.125,3.125,5
20171101|2017-09-06 10:00,6,3.1345,3.1345,3.1325,3.1325,3
20171101|2017-09-06 11:00,6,3.14,3.14,3.14,3.14,13
20171101|2017-09-06 11:30,6,3.14,3.14,3.14,3.14,1
20171101|2017-09-06 12:30,6,3.1475,3.1485,3.1475,3.1485,2
20171101|2017-09-06 13:00,6,3.149,3.1535,3.149,3.1535,4
20171101|2017-09-06 13:30,6,3.1515,3.1515,3.148,3.148,7
20171101|2017-09-06 14:30,6,3.1485,3.1485,3.1485,3.1485,1
20171101|2017-09-06 20:00,7,3.149,3.149,3.149,3.149,2
20171101|2017-09-06 20:30,7,3.1475,3.1475,3.1475,3.1475,1
20171101|2017-09-06 21:30,7,3.145,3.145,3.145,3.145,1
20171101|2017-09-06 22:00,7,3.1425,3.1425,3.1425,3.1425,1
20171101|2017-09-07 00:00,7,3.1375,3.1375,3.1375,3.1375,1
20171101|2017-09-07 01:00,7,3.12,3.12,3.12,3.12,1
20171101|2017-09-07 04:30,7,3.128,3.128,3.128,3.128,1
20171101|2017-09-07 06:30,7,3.122,3.122,3.122,3.122,1
20171101|2017-09-07 07:00,7,3.121,3.121,3.121,3.121,1
20171101|2017-09-07 07:30,7,3.115,3.115,3.115,3.115,4
20171101|2017-09-07 08:30,7,3.1255,3.126,3.1255,3.126,11
20171101|2017-09-07 09:00,7,3.1265,3.1315,3.1265,3.1315,13
20171101|2017-09-07 09:30,7,3.1345,3.1345,3.1345,3.1345,5
20171101|2017-09-07 10:00,7,3.14,3.14,3.14,3.14,2
20171101|2017-09-07 11:00,7,3.138,3.138,3.137,3.137,13
20171101|2017-09-07 11:30,7,3.139,3.139,3.138,3.138,4
20171101|2017-09-07 14:00,7,3.1445,3.1445,3.1445,3.1445,1
20171101|2017-09-08 01:00,8,3.114,3.114,3.106,3.106,8
20171101|2017-09-08 01:30,8,3.101,3.102,3.097,3.098,7
20171101|2017-09-08 02:00,8,3.099,3.1025,3.099,3.1025,2
20171101|2017-09-08 03:00,8,3.098,3.098,3.097,3.097,2
20171101|2017-09-08 07:00,8,3.093,3.093,3.093,3.093,1
20171101|2017-09-08 07:30,8,3.092,3.092,3.092,3.092,1
20171101|2017-09-08 08:30,8,3.067,3.067,3.064,3.064,5
20171101|2017-09-08 09:30,8,3.057,3.057,3.048,3.048,20
20171101|2017-09-08 10:00,8,3.048,3.048,3.041,3.041,2
20171101|2017-09-08 10:30,8,3.046,3.046,3.044,3.044,5
20171101|2017-09-08 11:00,8,3.0345,3.0345,3.03,3.03,19
20171101|2017-09-08 11:30,8,3.034,3.038,3.034,3.035,8
20171101|2017-09-08 12:00,8,3.037,3.037,3.037,3.037,3
20171101|2017-09-08 12:30,8,3.0355,3.0355,3.0355,3.0355,2
20171101|2017-09-08 14:00,8,3.0355,3.0355,3.0355,3.0355,1
20171101|2017-09-10 17:00,11,3.04,3.043,3.04,3.043,2
20171101|2017-09-10 21:30,11,3.0455,3.0455,3.0455,3.0455,1
20171101|2017-09-11 00:30,11,3.05,3.05,3.05,3.05,1
20171101|2017-09-11 01:30,11,3.0555,3.0595,3.055,3.0595,6
20171101|2017-09-11 05:00,11,3.072,3.072,3.072,3.072,4
20171101|2017-09-11 07:00,11,3.071,3.071,3.0685,3.0685,6
20171101|2017-09-11 07:30,11,3.069,3.069,3.069,3.069,2
20171101|2017-09-11 08:00,11,3.0675,3.0675,3.0675,3.0675,1
20171101|2017-09-11 09:00,11,3.0575,3.0575,3.0575,3.0575,2
20171101|2017-09-11 09:30,11,3.059,3.065,3.059,3.065,8
20171101|2017-09-11 11:00,11,3.0655,3.0655,3.0655,3.0655,1
20171101|2017-09-11 11:30,11,3.0625,3.0625,3.0605,3.062,17
20171101|2017-09-11 12:00,11,3.0625,3.0625,3.0625,3.0625,1
20171101|2017-09-11 14:00,11,3.0625,3.0625,3.0625,3.0625,3
20171101|2017-09-12 03:00,12,3.045,3.045,3.041,3.0415,4
20171101|2017-09-12 03:30,12,3.041,3.0415,3.041,3.0415,3
20171101|2017-09-12 05:00,12,3.0335,3.0335,3.0335,3.0335,1
20171101|2017-09-12 06:00,12,3.029,3.029,3.029,3.029,8
20171101|2017-09-12 07:30,12,3.0145,3.0145,3.0145,3.0145,1
20171101|2017-09-12 08:00,12,3.021,3.021,3.021,3.021,4
20171101|2017-09-12 09:00,12,3.033,3.033,3.033,3.033,25
20171101|2017-09-12 09:30,12,3.021,3.023,3.021,3.023,2
20171101|2017-09-12 10:30,12,3.029,3.029,3.029,3.029,1
20171101|2017-09-12 11:00,12,3.0275,3.0275,3.0275,3.0275,13
20171101|2017-09-12 11:30,12,3.0285,3.03,3.0285,3.029,10
20171101|2017-09-12 13:00,12,3.0305,3.031,3.0305,3.031,6
20171101|2017-09-12 14:00,12,3.0305,3.0305,3.0305,3.0305,2
20171101|2017-09-12 14:30,12,3.0315,3.0315,3.0315,3.0315,2
20171101|2017-09-13 03:30,13,2.994,2.994,2.9925,2.994,3
20171101|2017-09-13 07:30,13,2.9765,2.9765,2.9765,2.9765,25
20171101|2017-09-13 08:00,13,2.98,2.981,2.98,2.981,3
20171101|2017-09-13 09:00,13,2.969,2.978,2.969,2.978,5
20171101|2017-09-13 09:30,13,2.9785,2.9785,2.974,2.974,7
20171101|2017-09-13 10:00,13,2.9775,2.9805,2.9765,2.9765,4
20171101|2017-09-13 10:30,13,2.9705,2.9735,2.9705,2.9735,26
20171101|2017-09-13 11:00,13,2.976,2.976,2.9755,2.9755,14
20171101|2017-09-13 11:30,13,2.9775,2.9775,2.9735,2.9745,6
20171101|2017-09-13 14:30,13,2.976,2.976,2.976,2.976,1
20171101|2017-09-13 19:00,14,2.974,2.974,2.974,2.974,1
20171101|2017-09-13 20:30,14,2.9745,2.9745,2.9745,2.9745,1
20171101|2017-09-13 21:00,14,2.9625,2.9625,2.9625,2.9625,1
20171101|2017-09-14 02:00,14,2.951,2.951,2.9475,2.9475,6
20171101|2017-09-14 05:30,14,2.9335,2.9335,2.9335,2.9335,1
20171101|2017-09-14 08:30,14,2.958,2.958,2.955,2.955,3
20171101|2017-09-14 09:00,14,2.9585,2.959,2.9585,2.959,6
20171101|2017-09-14 09:30,14,2.954,2.954,2.954,2.954,1
20171101|2017-09-14 10:00,14,2.951,2.9525,2.951,2.952,48
20171101|2017-09-14 11:00,14,2.9515,2.9515,2.9515,2.9515,13
20171101|2017-09-14 12:00,14,2.9525,2.9525,2.9525,2.9525,1
20171101|2017-09-14 13:00,14,2.9535,2.9535,2.9535,2.9535,1
20171101|2017-09-14 14:00,14,2.953,2.953,2.953,2.953,1
20171101|2017-09-14 22:00,15,2.9555,2.9565,2.9555,2.9565,4
20171101|2017-09-15 07:30,15,2.9485,2.9485,2.948,2.948,6
20171101|2017-09-15 08:00,15,2.947,2.9495,2.947,2.9495,12
20171101|2017-09-15 08:30,15,2.9405,2.941,2.9405,2.941,40
20171101|2017-09-15 09:00,15,2.9415,2.9415,2.938,2.938,44
20171101|2017-09-15 10:00,15,2.927,2.927,2.927,2.927,1
20171101|2017-09-15 10:30,15,2.937,2.9545,2.937,2.9545,24
20171101|2017-09-15 11:00,15,2.95,2.9525,2.95,2.951,16
20171101|2017-09-15 11:30,15,2.943,2.943,2.943,2.943,1
20171101|2017-09-18 00:30,18,2.9785,2.98,2.9785,2.98,2
20171101|2017-09-18 01:00,18,2.9745,2.9745,2.9745,2.9745,1
20171101|2017-09-18 02:00,18,2.9665,2.9665,2.9665,2.9665,1
20171101|2017-09-18 07:00,18,2.97,2.97,2.97,2.97,1
20171101|2017-09-18 08:30,18,2.9625,2.9625,2.9615,2.9615,4
20171101|2017-09-18 09:30,18,2.9565,2.9565,2.9565,2.9565,2
20171101|2017-09-18 11:30,18,2.961,2.9635,2.961,2.9615,26
20171101|2017-09-18 20:30,19,2.9655,2.9655,2.963,2.963,3
20171101|2017-09-18 22:00,19,2.9615,2.962,2.9615,2.962,4
20171101|2017-09-19 00:30,19,2.963,2.963,2.963,2.963,1
20171101|2017-09-19 01:00,19,2.9645,2.97,2.9645,2.9675,3
20171101|2017-09-19 05:00,19,2.969,2.969,2.966,2.966,2
20171101|2017-09-19 06:00,19,2.976,2.976,2.976,2.976,2
20171101|2017-09-19 09:00,19,2.9625,2.9625,2.9595,2.9595,2
20171101|2017-09-19 11:00,19,2.967,2.967,2.967,2.967,1
20171101|2017-09-19 11:30,19,2.9625,2.9625,2.9625,2.9625,14
20171101|2017-09-19 12:30,19,2.962,2.962,2.962,2.962,1
20171101|2017-09-20 01:00,20,2.977,2.977,2.977,2.977,1
20171101|2017-09-20 03:00,20,2.97,2.97,2.97,2.97,1
20171101|2017-09-20 07:30,20,2.97,2.97,2.969,2.969,25
20171101|2017-09-20 08:30,20,2.969,2.97,2.969,2.97,2
20171101|2017-09-20 09:00,20,2.955,2.955,2.955,2.955,5
20171101|2017-09-20 09:30,20,2.9605,2.9605,2.9605,2.9605,2
20171101|2017-09-20 11:00,20,2.958,2.958,2.958,2.958,12
20171101|2017-09-20 11:30,20,2.9615,2.9615,2.9615,2.9615,1
20171101|2017-09-20 20:00,21,2.9355,2.9355,2.9355,2.9355,1
20171101|2017-09-20 21:30,21,2.9265,2.9265,2.9255,2.9255,2
20171101|2017-09-21 01:00,21,2.9185,2.9185,2.918,2.918,10
20171101|2017-09-21 06:00,21,2.9265,2.9265,2.9265,2.9265,1
20171101|2017-09-21 07:30,21,2.9265,2.9265,2.9265,2.9265,1
20171101|2017-09-21 08:00,21,2.9255,2.9255,2.9255,2.9255,10
20171101|2017-09-21 08:30,21,2.937,2.937,2.937,2.937,10
20171101|2017-09-21 10:00,21,2.9405,2.9405,2.9405,2.9405,4
20171101|2017-09-21 10:30,21,2.9415,2.9415,2.9385,2.9385,5
20171101|2017-09-21 11:00,21,2.934,2.934,2.934,2.934,12
20171101|2017-09-21 11:30,21,2.923,2.923,2.9225,2.9225,2
20171101|2017-09-21 21:00,22,2.907,2.907,2.907,2.907,1
20171101|2017-09-21 21:30,22,2.91,2.91,2.91,2.91,1
20171101|2017-09-22 01:00,22,2.89,2.89,2.89,2.89,2
20171101|2017-09-22 03:00,22,2.911,2.911,2.911,2.911,1
20171101|2017-09-22 03:30,22,2.9125,2.9125,2.9125,2.9125,2
20171101|2017-09-22 05:00,22,2.918,2.918,2.918,2.918,1
20171101|2017-09-22 05:30,22,2.9165,2.9165,2.9165,2.9165,1
20171101|2017-09-22 07:00,22,2.9225,2.9225,2.922,2.922,2
20171101|2017-09-22 07:30,22,2.9205,2.9205,2.9205,2.9205,1
20171101|2017-09-22 09:00,22,2.9295,2.9295,2.928,2.928,2
20171101|2017-09-22 10:30,22,2.9285,2.9285,2.9285,2.9285,2
20171101|2017-09-22 11:30,22,2.932,2.932,2.932,2.932,1
20171101|2017-09-25 00:30,25,2.9365,2.9365,2.9365,2.9365,4
20171101|2017-09-25 06:00,25,2.931,2.931,2.9295,2.9295,9
20171101|2017-09-25 08:30,25,2.925,2.925,2.925,2.925,2
20171101|2017-09-25 09:00,25,2.931,2.931,2.929,2.929,3
20171101|2017-09-25 09:30,25,2.9295,2.9295,2.9215,2.9215,33
20171101|2017-09-25 10:00,25,2.9225,2.9225,2.9225,2.9225,4
20171101|2017-09-25 10:30,25,2.9215,2.922,2.9215,2.9215,14
20171101|2017-09-25 11:30,25,2.927,2.9295,2.927,2.929,5
20171101|2017-09-25 12:00,25,2.9285,2.9285,2.9285,2.9285,17
20171101|2017-09-25 12:30,25,2.9295,2.9295,2.9295,2.9295,7
20171101|2017-09-25 17:00,26,2.9325,2.9335,2.9315,2.9335,4
20171101|2017-09-25 17:30,26,2.934,2.94,2.934,2.94,3
20171101|2017-09-25 18:00,26,2.939,2.9395,2.939,2.9395,2
20171101|2017-09-25 18:30,26,2.94,2.94,2.939,2.939,3
20171101|2017-09-25 20:00,26,2.9315,2.9315,2.9315,2.9315,4
20171101|2017-09-26 03:30,26,2.951,2.951,2.951,2.951,2
20171101|2017-09-26 04:30,26,2.9445,2.9445,2.9445,2.9445,5
20171101|2017-09-26 07:00,26,2.9295,2.9295,2.9275,2.929,12
20171101|2017-09-26 07:30,26,2.9285,2.93,2.926,2.926,13
20171101|2017-09-26 08:00,26,2.916,2.916,2.916,2.916,2
20171101|2017-09-26 08:30,26,2.919,2.919,2.917,2.917,3
20171101|2017-09-26 09:00,26,2.9085,2.9085,2.905,2.905,5
20171101|2017-09-26 09:30,26,2.905,2.905,2.9,2.9,14
20171101|2017-09-26 10:00,26,2.9065,2.91,2.9065,2.91,14
20171101|2017-09-26 10:30,26,2.911,2.911,2.9105,2.9105,3
20171101|2017-09-26 11:00,26,2.907,2.9075,2.907,2.9075,6
20171101|2017-09-26 11:30,26,2.9085,2.911,2.905,2.911,19
20171101|2017-09-26 12:00,26,2.9105,2.9105,2.9105,2.9105,3
20171101|2017-09-26 13:30,26,2.913,2.914,2.913,2.914,4
20171101|2017-09-26 15:00,26,2.912,2.912,2.912,2.912,2
20171101|2017-09-26 17:00,27,2.9105,2.9105,2.905,2.906,3
20171101|2017-09-26 17:30,27,2.907,2.908,2.9065,2.9075,4
20171101|2017-09-26 18:00,27,2.9065,2.9065,2.9065,2.9065,1
20171101|2017-09-26 18:30,27,2.906,2.906,2.9045,2.906,3
20171101|2017-09-26 21:00,27,2.911,2.9125,2.911,2.912,19
20171101|2017-09-26 21:30,27,2.9145,2.9145,2.9145,2.9145,1
20171101|2017-09-26 23:30,27,2.922,2.922,2.922,2.922,1
20171101|2017-09-27 00:30,27,2.93,2.93,2.93,2.93,2
20171101|2017-09-27 01:00,27,2.9285,2.929,2.9285,2.929,10
20171101|2017-09-27 02:00,27,2.926,2.926,2.926,2.926,1
20171101|2017-09-27 02:30,27,2.9275,2.9275,2.9275,2.9275,1
20171101|2017-09-27 03:00,27,2.9325,2.9325,2.9325,2.9325,1
20171101|2017-09-27 04:00,27,2.933,2.933,2.933,2.933,1
20171101|2017-09-27 06:00,27,2.939,2.939,2.939,2.939,1
20171101|2017-09-27 06:30,27,2.934,2.934,2.934,2.934,1
20171101|2017-09-27 07:30,27,2.926,2.927,2.926,2.927,2
20171101|2017-09-27 08:30,27,2.9225,2.9225,2.922,2.922,2
20171101|2017-09-27 09:00,27,2.9185,2.9185,2.9185,2.9185,3
20171101|2017-09-27 10:00,27,2.9185,2.9195,2.9185,2.9195,7
20171101|2017-09-27 11:30,27,2.9175,2.921,2.9175,2.9195,6
20171101|2017-09-27 12:00,27,2.921,2.922,2.921,2.921,23
20171101|2017-09-27 12:30,27,2.922,2.923,2.922,2.922,4
20171101|2017-09-27 13:00,27,2.921,2.921,2.921,2.921,1
20171101|2017-09-27 14:30,27,2.921,2.921,2.921,2.921,2
20171101|2017-09-27 19:00,28,2.9245,2.9245,2.922,2.922,2
20171101|2017-09-27 20:00,28,2.9265,2.9265,2.926,2.926,2
20171101|2017-09-27 20:30,28,2.92,2.92,2.918,2.918,2
20171101|2017-09-27 21:00,28,2.9,2.9,2.9,2.9,1
20171101|2017-09-27 22:30,28,2.9205,2.9205,2.9205,2.9205,1
20171101|2017-09-28 00:30,28,2.9085,2.9085,2.9045,2.9045,5
20171101|2017-09-28 04:00,28,2.9295,2.9295,2.9295,2.9295,6
20171101|2017-09-28 04:30,28,2.934,2.934,2.934,2.934,2
20171101|2017-09-28 05:30,28,2.9305,2.9305,2.9305,2.9305,1
20171101|2017-09-28 06:30,28,2.9245,2.9245,2.9245,2.9245,1
20171101|2017-09-28 08:00,28,2.9315,2.9355,2.9315,2.9355,9
20171101|2017-09-28 09:00,28,2.928,2.928,2.928,2.928,1
20171101|2017-09-28 09:30,28,2.934,2.9355,2.934,2.9355,3
20171101|2017-09-28 10:00,28,2.9395,2.9565,2.9395,2.953,5
20171101|2017-09-28 10:30,28,2.9505,2.9505,2.9505,2.9505,1
20171101|2017-09-28 11:00,28,2.9665,2.9665,2.9665,2.9665,10
20171101|2017-09-28 11:30,28,2.975,2.975,2.9715,2.9725,4
20171101|2017-09-28 12:00,28,2.9685,2.97,2.9675,2.9675,3
20171101|2017-09-28 12:30,28,2.97,2.9705,2.97,2.9705,2
20171101|2017-09-28 13:00,28,2.9685,2.9685,2.9685,2.9685,1
20171101|2017-09-28 17:00,29,2.969,2.969,2.969,2.969,1
20171101|2017-09-28 19:00,29,2.969,2.9695,2.969,2.9695,20
20171101|2017-09-28 20:00,29,2.965,2.965,2.965,2.965,3
20171101|2017-09-29 08:00,29,2.9595,2.9595,2.9595,2.9595,3
20171101|2017-09-29 08:30,29,2.959,2.959,2.9575,2.958,23
20171101|2017-09-29 09:00,29,2.957,2.957,2.957,2.957,1
20171101|2017-09-29 09:30,29,2.96,2.96,2.96,2.96,3
20171101|2017-09-29 10:00,29,2.957,2.957,2.957,2.957,1
20171101|2017-09-29 10:30,29,2.945,2.945,2.941,2.941,16
20171101|2017-09-29 11:00,29,2.9415,2.9415,2.94,2.94,7
20171101|2017-09-29 11:30,29,2.9455,2.9455,2.9455,2.9455,6
20171101|2017-09-29 12:00,29,2.945,2.945,2.945,2.945,2
20171101|2017-09-29 12:30,29,2.946,2.9465,2.946,2.9465,10
20171101|2017-09-29 13:00,29,2.9445,2.9445,2.9445,2.9445,2
20171101|2017-09-29 13:30,29,2.9465,2.9465,2.9465,2.9465,2
20171101|2017-10-01 17:00,2,2.9635,2.9635,2.9635,2.9635,1
20171101|2017-10-02 01:00,2,2.954,2.954,2.954,2.954,1
20171101|2017-10-02 02:30,2,2.948,2.948,2.948,2.948,1
20171101|2017-10-02 09:30,2,2.932,2.932,2.931,2.932,8
20171101|2017-10-02 10:00,2,2.938,2.938,2.938,2.938,3
20171101|2017-10-02 10:30,2,2.946,2.946,2.946,2.946,1
20171101|2017-10-02 11:30,2,2.9475,2.9475,2.947,2.947,5
20171101|2017-10-02 12:00,2,2.946,2.946,2.946,2.946,5
20171101|2017-10-02 14:00,2,2.942,2.942,2.942,2.942,1
20171101|2017-10-02 14:30,2,2.94,2.94,2.94,2.94,1
20171101|2017-10-02 15:00,2,2.941,2.941,2.941,2.941,2
20171101|2017-10-02 20:00,3,2.9285,2.9285,2.9285,2.9285,1
20171101|2017-10-02 23:30,3,2.9225,2.9225,2.9225,2.9225,1
20171101|2017-10-03 00:30,3,2.929,2.929,2.929,2.929,2
20171101|2017-10-03 01:30,3,2.9295,2.9295,2.9295,2.9295,1
20171101|2017-10-03 02:00,3,2.94,2.94,2.94,2.94,3
20171101|2017-10-03 05:30,3,2.947,2.947,2.947,2.947,1
20171101|2017-10-03 07:30,3,2.946,2.948,2.946,2.948,2
20171101|2017-10-03 08:00,3,2.9515,2.9515,2.9515,2.9515,1
20171101|2017-10-03 08:30,3,2.955,2.955,2.955,2.955,1
20171101|2017-10-03 09:00,3,2.9565,2.9565,2.9565,2.9565,1
20171101|2017-10-03 09:30,3,2.956,2.956,2.956,2.956,5
20171101|2017-10-03 10:00,3,2.9565,2.9565,2.9565,2.9565,1
20171101|2017-10-03 10:30,3,2.9565,2.9565,2.9565,2.9565,2
20171101|2017-10-03 11:00,3,2.9555,2.9555,2.9555,2.9555,16
20171101|2017-10-03 12:00,3,2.955,2.955,2.955,2.955,3
20171101|2017-10-03 12:30,3,2.952,2.952,2.952,2.952,2
20171101|2017-10-03 13:00,3,2.953,2.953,2.953,2.953,1
20171101|2017-10-04 07:00,4,2.959,2.959,2.956,2.956,5
20171101|2017-10-04 07:30,4,2.9535,2.9535,2.9535,2.9535,2
20171101|2017-10-04 08:30,4,2.9535,2.9535,2.9535,2.9535,1
20171101|2017-10-04 10:00,4,2.9575,2.9575,2.9575,2.9575,1
20171101|2017-10-04 10:30,4,2.955,2.9555,2.955,2.9555,3
20171101|2017-10-04 11:00,4,2.952,2.952,2.95,2.952,20
20171101|2017-10-04 11:30,4,2.9535,2.9535,2.9535,2.9535,1
20171101|2017-10-04 12:00,4,2.9505,2.9505,2.9505,2.9505,3
20171101|2017-10-04 13:30,4,2.9505,2.9505,2.9505,2.9505,2
20171101|2017-10-04 15:30,4,2.95,2.95,2.95,2.95,1
20171101|2017-10-05 02:00,5,2.973,2.973,2.973,2.973,1
20171101|2017-10-05 06:30,5,2.9705,2.9705,2.9705,2.9705,2
20171101|2017-10-05 07:00,5,3.006,3.006,3.0055,3.006,5
20171101|2017-10-05 07:30,5,3.008,3.012,3.008,3.0115,7
20171101|2017-10-05 08:00,5,3.0175,3.021,3.0175,3.021,2
20171101|2017-10-05 09:00,5,3.026,3.033,3.026,3.029,4
20171101|2017-10-05 09:30,5,3.029,3.0305,3.029,3.0305,2
20171101|2017-10-05 10:00,5,3.0285,3.0285,3.0285,3.0285,3
20171101|2017-10-05 10:30,5,3.028,3.0405,3.028,3.0405,7
20171101|2017-10-05 11:00,5,3.0365,3.0365,3.0365,3.0365,12
20171101|2017-10-05 11:30,5,3.038,3.0385,3.038,3.0385,7
20171101|2017-10-05 14:00,5,3.034,3.034,3.034,3.034,1
20171101|2017-10-05 14:30,5,3.036,3.036,3.036,3.036,1
20171101|2017-10-05 15:30,5,3.037,3.037,3.037,3.037,2
20171101|2017-10-05 20:00,6,3.0345,3.0345,3.0345,3.0345,2
20171101|2017-10-06 01:30,6,3.034,3.034,3.034,3.034,1
20171101|2017-10-06 02:00,6,3.039,3.039,3.0385,3.0385,3
20171101|2017-10-06 04:30,6,3.0385,3.0385,3.0385,3.0385,1
20171101|2017-10-06 05:00,6,3.0415,3.0415,3.0415,3.0415,3
20171101|2017-10-06 07:00,6,3.026,3.026,3.025,3.025,3
20171101|2017-10-06 08:00,6,3.0235,3.0235,3.02,3.0225,14
20171101|2017-10-06 11:00,6,3.017,3.0175,3.0155,3.0175,17
20171101|2017-10-06 11:30,6,3.0205,3.0205,3.02,3.02,4
20171101|2017-10-06 12:00,6,3.02,3.021,3.02,3.021,4
20171101|2017-10-06 12:30,6,3.016,3.016,3.016,3.016,4
20171101|2017-10-06 13:30,6,3.0185,3.019,3.0185,3.019,2
20171101|2017-10-06 14:00,6,3.0195,3.0195,3.0195,3.0195,1
20171101|2017-10-09 07:00,9,3.0205,3.0205,3.0205,3.0205,3
20171101|2017-10-09 08:00,9,3.0135,3.0135,3.0135,3.0135,1
20171101|2017-10-09 08:30,9,3.0125,3.0125,3.0115,3.0115,4
20171101|2017-10-09 09:30,9,3.0185,3.0185,3.0185,3.0185,1
20171101|2017-10-09 11:00,9,3.021,3.021,3.021,3.021,12
20171101|2017-10-09 11:30,9,3.0215,3.026,3.0215,3.0245,14
20171101|2017-10-09 12:00,9,3.0245,3.0245,3.0245,3.0245,3
20171101|2017-10-09 19:30,10,3.027,3.027,3.0265,3.0265,2
20171101|2017-10-09 20:00,10,3.0415,3.0415,3.0415,3.0415,1
20171101|2017-10-09 21:30,10,3.0415,3.0415,3.032,3.032,2
20171101|2017-10-10 01:30,10,3.0305,3.0305,3.027,3.027,2
20171101|2017-10-10 06:30,10,3.038,3.038,3.037,3.037,2
20171101|2017-10-10 07:00,10,3.037,3.037,3.0325,3.0325,3
20171101|2017-10-10 08:00,10,3.036,3.036,3.036,3.036,1
20171101|2017-10-10 08:30,10,3.033,3.033,3.033,3.033,1
20171101|2017-10-10 09:30,10,3.0525,3.0535,3.0525,3.0535,6
20171101|2017-10-10 10:00,10,3.052,3.052,3.052,3.052,1
20171101|2017-10-10 10:30,10,3.0575,3.0575,3.0575,3.0575,2
20171101|2017-10-10 11:00,10,3.06,3.06,3.0585,3.0585,13
20171101|2017-10-10 11:30,10,3.0595,3.0595,3.054,3.054,6
20171101|2017-10-10 12:30,10,3.056,3.056,3.056,3.056,2
20171101|2017-10-10 13:30,10,3.0535,3.0535,3.0535,3.0535,2
20171101|2017-10-10 14:30,10,3.054,3.0545,3.054,3.0545,10
20171101|2017-10-11 08:30,11,3.07,3.0775,3.07,3.076,9
20171101|2017-10-11 09:30,11,3.069,3.069,3.069,3.069,1
20171101|2017-10-11 10:00,11,3.071,3.074,3.071,3.074,7
20171101|2017-10-11 10:30,11,3.0825,3.0825,3.08,3.08,5
20171101|2017-10-11 11:00,11,3.082,3.082,3.0815,3.0815,13
20171101|2017-10-11 11:30,11,3.087,3.087,3.087,3.087,1
20171101|2017-10-11 12:00,11,3.087,3.09,3.087,3.09,10
20171101|2017-10-11 14:00,11,3.091,3.091,3.091,3.091,1
20171101|2017-10-11 19:00,12,3.087,3.087,3.087,3.087,5
20171101|2017-10-12 06:30,12,3.103,3.1035,3.103,3.1035,2
20171101|2017-10-12 08:30,12,3.114,3.1215,3.114,3.1215,8
20171101|2017-10-12 09:00,12,3.122,3.122,3.122,3.122,2
20171101|2017-10-12 10:00,12,3.1235,3.1235,3.1205,3.1205,15
20171101|2017-10-12 11:30,12,3.1175,3.1175,3.1105,3.1105,15
20171101|2017-10-12 12:00,12,3.112,3.1135,3.112,3.1135,2
20171101|2017-10-12 17:00,13,3.1135,3.1135,3.1135,3.1135,3
20171101|2017-10-13 02:30,13,3.1245,3.1245,3.1245,3.1245,1
20171101|2017-10-13 05:30,13,3.1235,3.1235,3.1235,3.1235,1
20171101|2017-10-13 06:30,13,3.1205,3.1205,3.1205,3.1205,3
20171101|2017-10-13 07:00,13,3.115,3.115,3.115,3.115,1
20171101|2017-10-13 07:30,13,3.116,3.116,3.116,3.116,2
20171101|2017-10-13 08:30,13,3.1255,3.1255,3.1255,3.1255,5
20171101|2017-10-13 09:00,13,3.1265,3.1265,3.1265,3.1265,1
20171101|2017-10-13 11:00,13,3.124,3.124,3.124,3.124,12
20171101|2017-10-13 11:30,13,3.125,3.125,3.125,3.125,3
20171101|2017-10-16 00:30,16,3.168,3.1705,3.168,3.1705,2
20171101|2017-10-16 01:00,16,3.19,3.19,3.19,3.19,3
20171101|2017-10-16 02:30,16,3.195,3.195,3.195,3.195,3
20171101|2017-10-16 06:00,16,3.207,3.207,3.207,3.207,1
20171101|2017-10-16 06:30,16,3.21,3.2105,3.21,3.2105,2
20171101|2017-10-16 08:00,16,3.2135,3.2145,3.2135,3.2145,2
20171101|2017-10-16 08:30,16,3.2345,3.242,3.2345,3.2415,6
20171101|2017-10-16 09:00,16,3.241,3.241,3.235,3.235,6
20171101|2017-10-16 09:30,16,3.25,3.25,3.232,3.232,6
20171101|2017-10-16 10:00,16,3.22,3.22,3.22,3.22,1
20171101|2017-10-16 11:00,16,3.221,3.221,3.221,3.221,6
20171101|2017-10-16 11:30,16,3.217,3.2305,3.217,3.2305,22
20171101|2017-10-16 12:00,16,3.2295,3.2295,3.2295,3.2295,4
20171101|2017-10-16 14:30,16,3.231,3.231,3.231,3.231,1
20171101|2017-10-16 18:30,17,3.2295,3.2295,3.2295,3.2295,1
20171101|2017-10-16 19:00,17,3.228,3.228,3.228,3.228,1
20171101|2017-10-16 20:30,17,3.2205,3.2205,3.2205,3.2205,1
20171101|2017-10-16 22:00,17,3.225,3.225,3.223,3.223,2
20171101|2017-10-16 23:00,17,3.225,3.225,3.225,3.225,6
20171101|2017-10-17 00:30,17,3.213,3.213,3.213,3.213,2
20171101|2017-10-17 06:00,17,3.199,3.199,3.199,3.199,1
20171101|2017-10-17 06:30,17,3.201,3.201,3.201,3.201,10
20171101|2017-10-17 07:30,17,3.2135,3.2135,3.2135,3.2135,2
20171101|2017-10-17 09:00,17,3.2015,3.2015,3.2015,3.2015,10
20171101|2017-10-17 09:30,17,3.1975,3.1975,3.1975,3.1975,1
20171101|2017-10-17 11:00,17,3.1895,3.1895,3.1895,3.1895,10
20171101|2017-10-17 11:30,17,3.1875,3.1875,3.187,3.187,2
20171101|2017-10-17 17:30,18,3.192,3.192,3.192,3.192,1
20171101|2017-10-18 02:00,18,3.188,3.188,3.188,3.188,1
20171101|2017-10-18 08:00,18,3.179,3.179,3.178,3.178,2
20171101|2017-10-18 08:30,18,3.1885,3.1885,3.1885,3.1885,1
20171101|2017-10-18 09:00,18,3.184,3.184,3.184,3.184,1
20171101|2017-10-18 10:00,18,3.1765,3.1765,3.1695,3.1745,19
20171101|2017-10-18 10:30,18,3.164,3.167,3.163,3.166,5
20171101|2017-10-18 11:00,18,3.1675,3.1675,3.1675,3.1675,10
20171101|2017-10-18 11:30,18,3.1685,3.1685,3.1685,3.1685,1
20171101|2017-10-18 12:00,18,3.1685,3.1685,3.1675,3.1675,4
20171101|2017-10-18 12:30,18,3.166,3.1685,3.166,3.1685,2
20171101|2017-10-18 14:30,18,3.1685,3.1685,3.1685,3.1685,1
20171101|2017-10-18 17:00,19,3.1665,3.1665,3.1665,3.1665,1
20171101|2017-10-18 20:30,19,3.1565,3.1565,3.1565,3.1565,1
20171101|2017-10-18 21:00,19,3.1625,3.1625,3.1625,3.1625,1
20171101|2017-10-18 22:30,19,3.164,3.164,3.164,3.164,1
20171101|2017-10-18 23:00,19,3.163,3.163,3.163,3.163,1
20171101|2017-10-19 02:00,19,3.1685,3.1685,3.1685,3.1685,1
20171101|2017-10-19 03:30,19,3.143,3.143,3.1415,3.1415,2
20171101|2017-10-19 05:00,19,3.1475,3.1475,3.1475,3.1475,1
20171101|2017-10-19 06:30,19,3.154,3.154,3.154,3.154,1
20171101|2017-10-19 07:00,19,3.1545,3.155,3.1545,3.155,8
20171101|2017-10-19 07:30,19,3.1565,3.1565,3.155,3.155,2
20171101|2017-10-19 09:00,19,3.153,3.153,3.153,3.153,2
20171101|2017-10-19 09:30,19,3.154,3.154,3.154,3.154,1
20171101|2017-10-19 10:00,19,3.157,3.157,3.157,3.157,1
20171101|2017-10-19 11:00,19,3.159,3.159,3.159,3.159,10
20171101|2017-10-19 11:30,19,3.1575,3.16,3.1575,3.1575,13
20171101|2017-10-19 12:00,19,3.1575,3.1575,3.1575,3.1575,3
20171101|2017-10-19 14:00,19,3.158,3.158,3.158,3.158,1
20171101|2017-10-19 14:30,19,3.16,3.161,3.16,3.161,17
20171101|2017-10-19 15:30,19,3.162,3.162,3.162,3.162,1
20171101|2017-10-19 17:00,20,3.1625,3.1625,3.1625,3.1625,1
20171101|2017-10-19 20:00,20,3.158,3.158,3.158,3.158,1
20171101|2017-10-19 21:30,20,3.17,3.17,3.17,3.17,4
20171101|2017-10-20 00:00,20,3.1915,3.1915,3.1915,3.1915,1
20171101|2017-10-20 00:30,20,3.1955,3.1955,3.1955,3.1955,1
20171101|2017-10-20 03:30,20,3.1845,3.1845,3.1845,3.1845,1
20171101|2017-10-20 06:00,20,3.189,3.189,3.189,3.189,1
20171101|2017-10-20 06:30,20,3.186,3.186,3.186,3.186,1
20171101|2017-10-20 07:00,20,3.1865,3.1895,3.184,3.184,11
20171101|2017-10-20 07:30,20,3.18,3.18,3.18,3.18,2
20171101|2017-10-20 08:00,20,3.185,3.185,3.185,3.185,1
20171101|2017-10-20 09:00,20,3.183,3.183,3.1825,3.1825,9
20171101|2017-10-20 09:30,20,3.149,3.149,3.1475,3.1475,3
20171101|2017-10-20 10:00,20,3.1415,3.1415,3.1415,3.1415,1
20171101|2017-10-20 11:00,20,3.1495,3.1515,3.1495,3.1515,11
20171101|2017-10-20 11:30,20,3.151,3.1565,3.151,3.1565,3
20171101|2017-10-20 12:00,20,3.1565,3.1565,3.1565,3.1565,1
20171101|2017-10-20 15:00,20,3.1585,3.1585,3.1585,3.1585,2
20171101|2017-10-20 15:30,20,3.16,3.16,3.16,3.16,1
20171101|2017-10-22 19:00,23,3.158,3.158,3.156,3.156,2
20171101|2017-10-22 20:30,23,3.167,3.167,3.158,3.158,2
20171101|2017-10-23 00:30,23,3.1645,3.1645,3.1645,3.1645,1
20171101|2017-10-23 03:30,23,3.162,3.162,3.162,3.162,1
20171101|2017-10-23 06:00,23,3.1615,3.1615,3.1615,3.1615,1
20171101|2017-10-23 08:00,23,3.168,3.168,3.168,3.168,8
20171101|2017-10-23 08:30,23,3.168,3.1695,3.168,3.1695,12
20171101|2017-10-23 09:00,23,3.1665,3.1665,3.1665,3.1665,1
20171101|2017-10-23 10:00,23,3.1685,3.1685,3.1685,3.1685,2
20171101|2017-10-23 11:00,23,3.174,3.174,3.1725,3.1725,11
20171101|2017-10-23 11:30,23,3.1775,3.18,3.1775,3.18,6
20171101|2017-10-23 12:00,23,3.1775,3.179,3.1745,3.1745,4
20171101|2017-10-23 14:00,23,3.1745,3.1745,3.1745,3.1745,1
20171101|2017-10-23 20:30,24,3.205,3.205,3.205,3.205,1
20171101|2017-10-23 21:00,24,3.2145,3.2145,3.2135,3.214,9
20171101|2017-10-24 00:00,24,3.2185,3.2185,3.2185,3.2185,3
20171101|2017-10-24 00:30,24,3.2145,3.2145,3.2145,3.2145,1
20171101|2017-10-24 02:30,24,3.2105,3.2115,3.2105,3.2115,7
20171101|2017-10-24 03:00,24,3.2135,3.2135,3.2135,3.2135,1
20171101|2017-10-24 06:00,24,3.2115,3.2135,3.2115,3.2125,32
20171101|2017-10-24 06:30,24,3.215,3.22,3.215,3.22,4
20171101|2017-10-24 07:00,24,3.2145,3.215,3.2115,3.212,37
20171101|2017-10-24 07:30,24,3.2125,3.213,3.2125,3.213,7
20171101|2017-10-24 08:00,24,3.2,3.2005,3.1985,3.199,4
20171101|2017-10-24 08:30,24,3.1805,3.1805,3.1805,3.1805,3
20171101|2017-10-24 09:00,24,3.184,3.184,3.184,3.184,11
20171101|2017-10-24 09:30,24,3.1835,3.1835,3.1835,3.1835,1
20171101|2017-10-24 10:00,24,3.186,3.186,3.186,3.186,1
20171101|2017-10-24 11:00,24,3.1865,3.1865,3.1865,3.1865,4
20171101|2017-10-24 11:30,24,3.186,3.1895,3.186,3.1885,14
20171101|2017-10-24 12:30,24,3.1895,3.1895,3.1895,3.1895,3
20171101|2017-10-24 15:30,24,3.1935,3.1935,3.1935,3.1935,6
20171101|2017-10-24 17:00,25,3.191,3.192,3.191,3.192,7
20171101|2017-10-25 00:30,25,3.139,3.1435,3.139,3.1435,3
20171101|2017-10-25 01:00,25,3.1475,3.157,3.1475,3.157,9
20171101|2017-10-25 01:30,25,3.1545,3.1545,3.1545,3.1545,9
20171101|2017-10-25 05:00,25,3.1625,3.163,3.1625,3.163,6
20171101|2017-10-25 05:30,25,3.1645,3.1645,3.1645,3.1645,2
20171101|2017-10-25 06:00,25,3.165,3.165,3.165,3.165,1
20171101|2017-10-25 07:00,25,3.1635,3.173,3.1635,3.173,9
20171101|2017-10-25 07:30,25,3.174,3.174,3.174,3.174,1
20171101|2017-10-25 08:30,25,3.179,3.179,3.1745,3.1745,2
20171101|2017-10-25 09:00,25,3.1705,3.1705,3.1705,3.1705,4
20171101|2017-10-25 10:00,25,3.1715,3.1715,3.1715,3.1715,2
20171101|2017-10-25 11:00,25,3.176,3.176,3.173,3.173,13
20171101|2017-10-25 11:30,25,3.1745,3.1755,3.174,3.1745,5
20171101|2017-10-25 13:30,25,3.1735,3.1735,3.1735,3.1735,5
20171101|2017-10-25 15:30,25,3.1795,3.1795,3.1795,3.1795,2
20171101|2017-10-25 21:30,26,3.179,3.179,3.179,3.179,1
20171101|2017-10-26 00:30,26,3.169,3.169,3.169,3.169,1
20171101|2017-10-26 01:00,26,3.1725,3.1725,3.1725,3.1725,1
20171101|2017-10-26 02:30,26,3.1665,3.1665,3.1665,3.1665,1
20171101|2017-10-26 06:00,26,3.1645,3.1645,3.1645,3.1645,1
20171101|2017-10-26 06:30,26,3.1505,3.1555,3.1505,3.1555,3
20171101|2017-10-26 07:30,26,3.166,3.166,3.166,3.166,1
20171101|2017-10-26 08:00,26,3.162,3.162,3.162,3.162,6
20171101|2017-10-26 08:30,26,3.1585,3.1585,3.154,3.154,14
20171101|2017-10-26 09:30,26,3.1605,3.1605,3.1595,3.1605,12
20171101|2017-10-26 10:00,26,3.166,3.166,3.166,3.166,1
20171101|2017-10-26 10:30,26,3.164,3.164,3.164,3.164,1
20171101|2017-10-26 11:00,26,3.1665,3.1665,3.1665,3.1665,1
20171101|2017-10-26 14:30,26,3.166,3.167,3.166,3.167,9
20171101|2017-10-26 21:00,27,3.144,3.144,3.144,3.144,1
20171101|2017-10-26 23:00,27,3.1415,3.1415,3.1415,3.1415,1
20171101|2017-10-27 02:30,27,3.12,3.12,3.12,3.12,1
20171101|2017-10-27 05:00,27,3.1215,3.1215,3.118,3.118,4
20171101|2017-10-27 05:30,27,3.1125,3.1125,3.1125,3.1125,1
20171101|2017-10-27 06:00,27,3.1,3.1,3.1,3.1,1
20171101|2017-10-27 06:30,27,3.1,3.1,3.1,3.1,25
20171101|2017-10-27 07:00,27,3.0895,3.0895,3.0895,3.0895,1
20171101|2017-10-27 08:00,27,3.073,3.073,3.073,3.073,1
20171101|2017-10-27 08:30,27,3.073,3.0745,3.073,3.0745,4
20171101|2017-10-27 09:00,27,3.073,3.0835,3.073,3.0775,16
20171101|2017-10-27 10:00,27,3.079,3.0815,3.079,3.0815,2
20171101|2017-10-27 11:00,27,3.085,3.085,3.084,3.084,2
20171101|2017-10-27 11:30,27,3.088,3.095,3.088,3.095,6
20171101|2017-10-27 12:00,27,3.0935,3.0935,3.0915,3.0915,2
20171101|2017-10-27 13:00,27,3.0935,3.0935,3.0935,3.0935,17
20171101|2017-10-27 14:30,27,3.094,3.094,3.094,3.094,3
20171101|2017-10-30 00:30,30,3.08,3.08,3.08,3.08,13
20171101|2017-10-30 06:00,30,3.1015,3.1015,3.1015,3.1015,2
20171101|2017-10-30 07:30,30,3.0975,3.0975,3.0975,3.0975,2
20171101|2017-10-30 08:00,30,3.0915,3.0915,3.09,3.09,4
20171101|2017-10-30 08:30,30,3.0905,3.0905,3.09,3.09,2
20171101|2017-10-30 09:00,30,3.0925,3.097,3.0925,3.097,3
20171101|2017-10-30 09:30,30,3.0925,3.093,3.089,3.089,3
20171101|2017-10-30 10:30,30,3.0925,3.0925,3.0925,3.0925,1
20171101|2017-10-30 11:00,30,3.094,3.0985,3.094,3.0985,2
20171101|2017-10-30 11:30,30,3.1005,3.102,3.1005,3.102,2
20171101|2017-10-30 12:00,30,3.101,3.101,3.101,3.101,1
20171101|2017-10-30 12:30,30,3.1015,3.1015,3.1,3.1,3
20171101|2017-10-30 13:30,30,3.1,3.1,3.1,3.1,1
20171101|2017-10-30 14:00,30,3.1015,3.1015,3.0995,3.0995,3
20171101|2017-10-30 15:00,30,3.096,3.096,3.096,3.096,2
20171101|2017-10-31 07:00,31,3.1,3.1,3.1,3.1,26
20171101|2017-10-31 07:30,31,3.085,3.085,3.085,3.085,44
20171101|2017-10-31 08:00,31,3.0935,3.0935,3.0935,3.0935,6
20171101|2017-10-31 09:00,31,3.0925,3.0925,3.0925,3.0925,6
20171101|2017-10-31 09:30,31,3.093,3.093,3.093,3.093,1
20171101|2017-10-31 10:00,31,3.0985,3.0985,3.0975,3.0975,2
20171101|2017-10-31 11:00,31,3.0945,3.0945,3.0945,3.0945,2
20171101|2017-10-31 14:00,31,3.1005,3.101,3.1005,3.101,21
20171101|2017-10-31 15:00,31,3.102,3.102,3.102,3.102,4
20171101|2017-10-31 15:30,31,3.103,3.1035,3.103,3.1035,7
20171101|2017-11-01 00:00,1,3.138,3.141,3.138,3.141,2
20171101|2017-11-01 07:30,1,3.14,3.14,3.14,3.14,2
20171101|2017-11-01 08:00,1,3.1375,3.1375,3.1375,3.1375,12
20171101|2017-11-01 08:30,1,3.1285,3.1285,3.1285,3.1285,1
20171101|2017-11-01 09:00,1,3.1305,3.1305,3.1305,3.1305,7
20171101|2017-11-01 09:30,1,3.1265,3.138,3.1265,3.138,3
20171101|2017-11-01 11:00,1,3.1325,3.1325,3.1325,3.1325,2
20171101|2017-11-01 11:30,1,3.1335,3.1345,3.1335,3.1345,8
20171101|2017-11-01 12:00,1,3.1285,3.1285,3.1285,3.1285,1
20171101|2017-11-01 12:30,1,3.1275,3.1275,3.1275,3.1275,10
20171101|2017-11-01 13:30,1,3.133,3.133,3.133,3.133,1
20171101|2017-11-01 14:00,1,3.1345,3.1345,3.1345,3.1345,4
20171101|2017-11-01 15:00,1,3.133,3.133,3.133,3.133,1
20171101|2017-11-01 17:00,2,3.13,3.13,3.13,3.13,1
20171101|2017-11-02 08:00,2,3.1275,3.14,3.1275,3.14,7
20171101|2017-11-02 08:30,2,3.1395,3.1395,3.1395,3.1395,2
20171101|2017-11-02 09:00,2,3.143,3.147,3.143,3.147,2
20171101|2017-11-02 11:00,2,3.134,3.134,3.131,3.131,2
20171101|2017-11-02 11:30,2,3.1315,3.1335,3.1315,3.1335,2
20171101|2017-11-02 12:30,2,3.1305,3.1305,3.1305,3.1305,3
20171101|2017-11-02 13:00,2,3.1305,3.1305,3.1305,3.1305,4
20171101|2017-11-02 14:00,2,3.1315,3.1315,3.1315,3.1315,1
20171101|2017-11-02 14:30,2,3.1305,3.1305,3.1305,3.1305,2
20171101|2017-11-03 08:30,3,3.1345,3.136,3.13,3.13,5
20171101|2017-11-03 09:00,3,3.126,3.126,3.126,3.126,4
20171101|2017-11-03 09:30,3,3.12,3.12,3.102,3.102,10
20171101|2017-11-03 11:00,3,3.1075,3.1075,3.1075,3.1075,9
20171101|2017-11-03 11:30,3,3.114,3.114,3.109,3.109,12
20171101|2017-11-03 13:00,3,3.1115,3.1115,3.111,3.111,2
20171101|2017-11-03 15:00,3,3.1075,3.1075,3.1075,3.1075,2
20171101|2017-11-03 15:30,3,3.105,3.107,3.105,3.1065,4
20171101|2017-11-06 08:00,6,3.149,3.149,3.149,3.149,4
20171101|2017-11-06 08:30,6,3.144,3.146,3.144,3.146,5
20171101|2017-11-06 11:30,6,3.151,3.152,3.15,3.15,3
20171101|2017-11-06 13:00,6,3.1505,3.1505,3.1505,3.1505,2
20171101|2017-11-06 14:30,6,3.1525,3.1525,3.1525,3.1525,2
20171101|2017-11-06 15:30,6,3.153,3.153,3.153,3.153,3
20171101|2017-11-07 04:00,7,3.115,3.115,3.115,3.115,1
20171101|2017-11-07 07:00,7,3.1135,3.1135,3.11,3.11,2
20171101|2017-11-07 07:30,7,3.1025,3.1025,3.1025,3.1025,12
20171101|2017-11-07 08:00,7,3.1,3.1015,3.098,3.098,6
20171101|2017-11-07 08:30,7,3.0985,3.0985,3.0985,3.0985,6
20171101|2017-11-07 09:00,7,3.088,3.088,3.087,3.087,2
20171101|2017-11-07 10:30,7,3.0815,3.082,3.0815,3.082,5
20171101|2017-11-07 11:30,7,3.0785,3.083,3.0785,3.083,22
20171101|2017-11-07 13:30,7,3.0845,3.0845,3.0845,3.0845,1
20171101|2017-11-08 07:30,8,3.0925,3.0925,3.0925,3.0925,1
20171101|2017-11-08 08:30,8,3.0985,3.0985,3.0985,3.0985,1
20171101|2017-11-08 15:00,8,3.0935,3.0935,3.0935,3.0935,1
20171101|2017-11-09 10:30,9,3.0775,3.0775,3.077,3.077,2
20171101|2017-11-09 11:30,9,3.08,3.08,3.08,3.08,1
20171101|2017-11-09 12:30,9,3.0855,3.0855,3.084,3.084,11
20171101|2017-11-10 09:00,10,3.079,3.079,3.079,3.079,1
20171101|2017-11-10 10:00,10,3.0635,3.0635,3.0635,3.0635,5
20171101|2017-11-10 10:30,10,3.0665,3.0665,3.0665,3.0665,1
20171101|2017-11-10 11:00,10,3.0665,3.0665,3.066,3.0665,7
20171101|2017-11-10 11:30,10,3.0685,3.0715,3.0685,3.0695,8
20171101|2017-11-13 08:00,13,3.086,3.086,3.086,3.086,1
20171101|2017-11-13 08:30,13,3.1055,3.1055,3.1055,3.1055,5
20171101|2017-11-13 09:00,13,3.126,3.126,3.126,3.126,5
20171101|2017-11-13 11:30,13,3.112,3.112,3.111,3.111,6
20171101|2017-11-14 07:30,14,3.103,3.103,3.103,3.103,1
20171101|2017-11-14 09:00,14,3.0755,3.0755,3.051,3.051,2
20171101|2017-11-14 09:30,14,3.05,3.05,3.05,3.05,1
20171101|2017-11-14 11:00,14,3.056,3.057,3.056,3.057,5
20171101|2017-11-14 12:00,14,3.058,3.058,3.058,3.058,2
20171101|2017-11-14 15:00,14,3.045,3.045,3.045,3.045,44
20171101|2017-11-14 17:00,15,3.0505,3.0505,3.0505,3.0505,1
20171101|2017-11-15 03:00,15,3.039,3.039,3.039,3.039,3
20171101|2017-11-15 07:30,15,3.0575,3.0575,3.0575,3.0575,2
20171101|2017-11-15 08:30,15,3.0395,3.0395,3.037,3.037,3
20171101|2017-11-15 09:00,15,3.0375,3.0375,3.0375,3.0375,6
20171101|2017-11-15 09:30,15,3.0335,3.0335,3.0335,3.0335,6
20171101|2017-11-15 10:00,15,3.057,3.057,3.051,3.0545,22
20171101|2017-11-15 10:30,15,3.053,3.053,3.053,3.053,2
20171101|2017-11-15 13:30,15,3.044,3.044,3.044,3.044,3
20171101|2017-11-15 15:00,15,3.0455,3.0455,3.0455,3.0455,1
20171101|2017-11-15 17:00,16,3.045,3.045,3.045,3.045,7
20171101|2017-11-16 07:30,16,3.0565,3.0565,3.0565,3.0565,12
20171101|2017-11-16 08:30,16,3.0535,3.0535,3.0535,3.0535,1
20171101|2017-11-16 10:30,16,3.0405,3.0405,3.0405,3.0405,2
20171101|2017-11-16 13:00,16,3.049,3.049,3.049,3.049,5
20171101|2017-11-16 13:30,16,3.0515,3.0515,3.0515,3.0515,1
20171101|2017-11-17 07:30,17,3.03,3.034,3.03,3.034,2
20171101|2017-11-17 09:30,17,3.054,3.054,3.054,3.054,1
20171101|2017-11-17 10:30,17,3.0565,3.0565,3.0565,3.0565,2
20171101|2017-11-17 14:30,17,3.064,3.0645,3.064,3.0645,3
20171101|2017-11-19 21:00,20,3.051,3.051,3.051,3.051,2
20171101|2017-11-20 08:30,20,3.063,3.063,3.063,3.063,1
20171101|2017-11-20 09:00,20,3.069,3.069,3.069,3.069,1
20171101|2017-11-20 10:00,20,3.0805,3.0805,3.0805,3.0805,1
20171101|2017-11-20 11:00,20,3.0815,3.0815,3.0815,3.0815,1
20171101|2017-11-20 12:00,20,3.0885,3.0885,3.0885,3.0885,1
20171101|2017-11-20 17:00,21,3.086,3.086,3.086,3.086,1
20171101|2017-11-21 08:30,21,3.124,3.124,3.124,3.124,1
20171101|2017-11-21 09:00,21,3.1215,3.1215,3.12,3.12,66
20171101|2017-11-21 09:30,21,3.1225,3.1225,3.1175,3.1175,6
20171101|2017-11-22 11:00,22,3.1345,3.136,3.1345,3.136,33
20171101|2017-11-23 05:30,24,3.126,3.126,3.125,3.125,33
20171101|2017-11-24 07:30,24,3.1555,3.1555,3.1555,3.1555,2
20171101|2017-11-24 12:30,24,3.173,3.1735,3.173,3.1735,2
20171101|2017-11-27 08:30,27,3.131,3.132,3.131,3.132,6
20171101|2017-11-27 10:00,27,3.1335,3.134,3.1335,3.134,12
20171101|2017-11-27 21:00,28,3.105,3.105,3.105,3.105,14
20171101|2017-11-28 04:00,28,3.0685,3.0685,3.0685,3.0685,8
20171101|2017-11-28 07:00,28,3.086,3.086,3.086,3.086,8
20171101|2017-11-28 07:30,28,3.0805,3.0805,3.0755,3.0755,2
20171101|2017-11-28 08:30,28,3.081,3.081,3.0695,3.0695,6
20171201|2017-07-06 14:30,6,2.678,2.6785,2.678,2.6785,26
20171201|2017-07-06 15:00,6,2.6785,2.679,2.6785,2.679,6
20171201|2017-07-06 15:30,6,2.678,2.6815,2.678,2.6815,15
20171201|2017-07-06 17:00,7,2.6775,2.6775,2.6775,2.6775,2
20171201|2017-07-06 17:30,7,2.6775,2.6775,2.6775,2.6775,2
20171201|2017-07-06 18:00,7,2.673,2.6735,2.673,2.6735,8
20171201|2017-07-06 19:00,7,2.6735,2.6735,2.6735,2.6735,1
20171201|2017-07-06 20:00,7,2.6745,2.6745,2.6745,2.6745,6
20171201|2017-07-06 21:30,7,2.6725,2.674,2.6725,2.674,2
20171201|2017-07-06 22:30,7,2.6755,2.6755,2.6755,2.6755,1
20171201|2017-07-07 00:30,7,2.6745,2.676,2.6745,2.676,10
20171201|2017-07-07 01:30,7,2.6815,2.6865,2.6815,2.686,12
20171201|2017-07-07 02:00,7,2.685,2.685,2.6835,2.684,33
20171201|2017-07-07 02:30,7,2.6825,2.6825,2.68,2.6805,5
20171201|2017-07-07 03:00,7,2.681,2.6815,2.676,2.677,14
20171201|2017-07-07 03:30,7,2.6755,2.676,2.6705,2.6705,7
20171201|2017-07-07 04:00,7,2.6735,2.6735,2.6735,2.6735,1
20171201|2017-07-07 04:30,7,2.673,2.6735,2.673,2.6735,6
20171201|2017-07-07 05:00,7,2.6725,2.6725,2.67,2.67,7
20171201|2017-07-07 05:30,7,2.6685,2.669,2.6685,2.669,2
20171201|2017-07-07 06:00,7,2.67,2.67,2.668,2.6685,27
20171201|2017-07-07 06:30,7,2.6685,2.6705,2.6685,2.6695,13
20171201|2017-07-07 07:00,7,2.6685,2.6705,2.659,2.662,152
20171201|2017-07-07 07:30,7,2.6635,2.6745,2.6635,2.6705,82
20171201|2017-07-07 08:00,7,2.675,2.676,2.67,2.6715,148
20171201|2017-07-07 08:30,7,2.672,2.6735,2.668,2.669,91
20171201|2017-07-07 09:00,7,2.669,2.669,2.663,2.6645,44
20171201|2017-07-07 09:30,7,2.6635,2.672,2.6635,2.671,203
20171201|2017-07-07 10:00,7,2.671,2.672,2.6665,2.67,385
20171201|2017-07-07 10:30,7,2.6695,2.6715,2.669,2.67,153
20171201|2017-07-07 11:00,7,2.6705,2.6705,2.67,2.67,10
20171201|2017-07-07 11:30,7,2.6705,2.6705,2.665,2.665,30
20171201|2017-07-07 12:00,7,2.6665,2.6685,2.666,2.6685,37
20171201|2017-07-07 12:30,7,2.669,2.6695,2.669,2.669,11
20171201|2017-07-07 13:00,7,2.6685,2.6685,2.6685,2.6685,6
20171201|2017-07-07 13:30,7,2.668,2.668,2.668,2.668,1
20171201|2017-07-07 14:00,7,2.668,2.668,2.6675,2.6675,10
20171201|2017-07-07 14:30,7,2.6665,2.6675,2.6665,2.6665,11
20171201|2017-07-07 15:00,7,2.666,2.6665,2.666,2.6665,6
20171201|2017-07-07 15:30,7,2.6665,2.6695,2.6665,2.6695,40
20171201|2017-07-09 19:00,10,2.6735,2.6735,2.671,2.671,5
20171201|2017-07-09 19:30,10,2.67,2.67,2.67,2.67,1
20171201|2017-07-09 20:00,10,2.6705,2.674,2.6705,2.6725,43
20171201|2017-07-09 20:30,10,2.673,2.6775,2.673,2.677,68
20171201|2017-07-09 21:00,10,2.676,2.6765,2.6755,2.6765,4
20171201|2017-07-09 22:00,10,2.68,2.68,2.68,2.68,9
20171201|2017-07-10 00:30,10,2.677,2.677,2.6685,2.6685,6
20171201|2017-07-10 01:00,10,2.669,2.6695,2.6635,2.668,30
20171201|2017-07-10 02:00,10,2.665,2.665,2.665,2.665,5
20171201|2017-07-10 02:30,10,2.665,2.6655,2.6625,2.6645,8
20171201|2017-07-10 03:00,10,2.6635,2.6635,2.6615,2.663,3
20171201|2017-07-10 03:30,10,2.6635,2.6635,2.6635,2.6635,1
20171201|2017-07-10 04:30,10,2.658,2.6585,2.656,2.657,26
20171201|2017-07-10 05:00,10,2.6575,2.6585,2.6575,2.6585,6
20171201|2017-07-10 05:30,10,2.6595,2.6595,2.6595,2.6595,1
20171201|2017-07-10 06:00,10,2.6585,2.6585,2.6585,2.6585,3
20171201|2017-07-10 06:30,10,2.661,2.661,2.658,2.6595,26
20171201|2017-07-10 07:00,10,2.6605,2.6605,2.654,2.6565,18
20171201|2017-07-10 07:30,10,2.657,2.657,2.652,2.6545,21
20171201|2017-07-10 08:00,10,2.656,2.6575,2.651,2.656,64
20171201|2017-07-10 08:30,10,2.6565,2.6595,2.655,2.658,60
20171201|2017-07-10 09:00,10,2.6585,2.6625,2.6515,2.6525,124
20171201|2017-07-10 09:30,10,2.6525,2.659,2.652,2.6575,234
20171201|2017-07-10 10:00,10,2.6575,2.6695,2.6575,2.6655,183
20171201|2017-07-10 10:30,10,2.666,2.6685,2.665,2.6665,178
20171201|2017-07-10 11:00,10,2.6665,2.668,2.666,2.6665,141
20171201|2017-07-10 11:30,10,2.667,2.6695,2.665,2.669,289
20171201|2017-07-10 12:00,10,2.6695,2.6715,2.6685,2.6695,112
20171201|2017-07-10 12:30,10,2.6715,2.6715,2.67,2.671,86
20171201|2017-07-10 13:30,10,2.67,2.67,2.669,2.669,3
20171201|2017-07-10 14:00,10,2.67,2.67,2.67,2.67,2
20171201|2017-07-10 14:30,10,2.671,2.6715,2.6705,2.6705,8
20171201|2017-07-10 15:00,10,2.672,2.672,2.6705,2.671,15
20171201|2017-07-10 15:30,10,2.671,2.6725,2.671,2.6725,7
20171201|2017-07-10 17:00,11,2.672,2.672,2.67,2.67,4
20171201|2017-07-10 18:00,11,2.6695,2.6695,2.6695,2.6695,1
20171201|2017-07-10 19:00,11,2.6695,2.6695,2.6695,2.6695,3
20171201|2017-07-10 20:00,11,2.668,2.668,2.6665,2.6665,3
20171201|2017-07-10 21:00,11,2.6685,2.671,2.6685,2.67,4
20171201|2017-07-10 21:30,11,2.6695,2.67,2.667,2.668,7
20171201|2017-07-10 22:00,11,2.67,2.67,2.668,2.6695,22
20171201|2017-07-10 22:30,11,2.67,2.67,2.67,2.67,1
20171201|2017-07-10 23:00,11,2.669,2.669,2.669,2.669,1
20171201|2017-07-11 00:30,11,2.667,2.667,2.6665,2.6665,2
20171201|2017-07-11 01:00,11,2.666,2.675,2.666,2.6735,15
20171201|2017-07-11 01:30,11,2.6735,2.683,2.6735,2.68,37
20171201|2017-07-11 02:00,11,2.68,2.68,2.675,2.676,7
20171201|2017-07-11 02:30,11,2.675,2.676,2.675,2.675,9
20171201|2017-07-11 03:00,11,2.6745,2.6765,2.6745,2.6765,4
20171201|2017-07-11 03:30,11,2.676,2.6765,2.6755,2.6755,12
20171201|2017-07-11 04:00,11,2.676,2.6785,2.676,2.6785,2
20171201|2017-07-11 04:30,11,2.675,2.675,2.674,2.674,11
20171201|2017-07-11 05:00,11,2.673,2.673,2.667,2.667,24
20171201|2017-07-11 05:30,11,2.6655,2.6655,2.6655,2.6655,2
20171201|2017-07-11 06:00,11,2.6655,2.6655,2.6635,2.6655,6
20171201|2017-07-11 06:30,11,2.6645,2.666,2.6625,2.6635,31
20171201|2017-07-11 07:00,11,2.6635,2.6665,2.663,2.6665,35
20171201|2017-07-11 07:30,11,2.666,2.6665,2.665,2.6665,30
20171201|2017-07-11 08:00,11,2.6665,2.672,2.666,2.672,74
20171201|2017-07-11 08:30,11,2.674,2.681,2.6735,2.675,128
20171201|2017-07-11 09:00,11,2.676,2.676,2.6705,2.675,51
20171201|2017-07-11 09:30,11,2.674,2.687,2.673,2.6865,185
20171201|2017-07-11 10:00,11,2.688,2.694,2.685,2.688,426
20171201|2017-07-11 10:30,11,2.6885,2.6925,2.684,2.6925,116
20171201|2017-07-11 11:00,11,2.6925,2.6965,2.6915,2.695,174
20171201|2017-07-11 11:30,11,2.695,2.6975,2.6925,2.6935,196
20171201|2017-07-11 12:00,11,2.6925,2.693,2.6895,2.6895,53
20171201|2017-07-11 12:30,11,2.689,2.694,2.689,2.692,59
20171201|2017-07-11 13:00,11,2.692,2.6925,2.692,2.692,6
20171201|2017-07-11 13:30,11,2.693,2.693,2.693,2.693,1
20171201|2017-07-11 14:00,11,2.6925,2.6925,2.6925,2.6925,2
20171201|2017-07-11 14:30,11,2.6935,2.6945,2.6935,2.6945,23
20171201|2017-07-11 15:00,11,2.6945,2.695,2.6945,2.695,7
20171201|2017-07-11 15:30,11,2.695,2.696,2.6945,2.696,21
20171201|2017-07-11 17:00,12,2.693,2.693,2.693,2.693,1
20171201|2017-07-11 17:30,12,2.6955,2.6955,2.6955,2.6955,4
20171201|2017-07-11 18:00,12,2.696,2.698,2.696,2.698,9
20171201|2017-07-11 18:30,12,2.6965,2.6965,2.6965,2.6965,4
20171201|2017-07-11 19:00,12,2.695,2.6955,2.695,2.6955,12
20171201|2017-07-11 19:30,12,2.6955,2.6955,2.695,2.695,3
20171201|2017-07-11 20:00,12,2.7,2.7035,2.698,2.702,104
20171201|2017-07-11 20:30,12,2.703,2.703,2.6995,2.7,58
20171201|2017-07-11 21:00,12,2.701,2.7015,2.701,2.7015,26
20171201|2017-07-11 21:30,12,2.701,2.706,2.701,2.706,16
20171201|2017-07-11 22:00,12,2.701,2.703,2.701,2.703,11
20171201|2017-07-11 22:30,12,2.7035,2.7035,2.7035,2.7035,4
20171201|2017-07-12 00:00,12,2.7045,2.705,2.7045,2.705,4
20171201|2017-07-12 00:30,12,2.7065,2.709,2.702,2.702,5
20171201|2017-07-12 01:00,12,2.6995,2.702,2.6975,2.702,17
20171201|2017-07-12 01:30,12,2.7035,2.7035,2.6965,2.698,38
20171201|2017-07-12 02:00,12,2.698,2.7005,2.698,2.7,7
20171201|2017-07-12 02:30,12,2.698,2.698,2.6975,2.6975,10
20171201|2017-07-12 03:00,12,2.7,2.7,2.698,2.698,4
20171201|2017-07-12 03:30,12,2.708,2.7145,2.7075,2.7095,89
20171201|2017-07-12 04:00,12,2.7085,2.71,2.705,2.71,27
20171201|2017-07-12 04:30,12,2.71,2.7105,2.7075,2.7095,20
20171201|2017-07-12 05:00,12,2.71,2.712,2.71,2.7105,7
20171201|2017-07-12 05:30,12,2.711,2.712,2.707,2.708,22
20171201|2017-07-12 06:00,12,2.708,2.711,2.704,2.705,96
20171201|2017-07-12 06:30,12,2.704,2.7085,2.704,2.7085,44
20171201|2017-07-12 07:00,12,2.707,2.711,2.706,2.71,126
20171201|2017-07-12 07:30,12,2.713,2.7135,2.7105,2.7125,159
20171201|2017-07-12 08:00,12,2.7115,2.718,2.7085,2.7115,207
20171201|2017-07-12 08:30,12,2.7125,2.713,2.705,2.7065,319
20171201|2017-07-12 09:00,12,2.707,2.708,2.701,2.703,485
20171201|2017-07-12 09:30,12,2.7035,2.706,2.702,2.7055,179
20171201|2017-07-12 10:00,12,2.7035,2.7065,2.701,2.706,93
20171201|2017-07-12 10:30,12,2.7055,2.7075,2.7035,2.704,208
20171201|2017-07-12 11:00,12,2.705,2.705,2.701,2.7015,163
20171201|2017-07-12 11:30,12,2.7025,2.705,2.7015,2.704,161
20171201|2017-07-12 12:00,12,2.7035,2.706,2.7025,2.704,85
20171201|2017-07-12 12:30,12,2.7035,2.7035,2.7025,2.7035,22
20171201|2017-07-12 13:00,12,2.7025,2.7025,2.702,2.702,3
20171201|2017-07-12 13:30,12,2.702,2.702,2.7015,2.7015,5
20171201|2017-07-12 14:00,12,2.7015,2.703,2.7015,2.703,2
20171201|2017-07-12 14:30,12,2.704,2.704,2.703,2.703,4
20171201|2017-07-12 15:00,12,2.702,2.702,2.702,2.702,4
20171201|2017-07-12 15:30,12,2.703,2.7035,2.7015,2.7025,19
20171201|2017-07-12 17:00,13,2.7025,2.7025,2.7025,2.7025,2
20171201|2017-07-12 18:30,13,2.705,2.705,2.705,2.705,1
20171201|2017-07-12 19:00,13,2.706,2.706,2.706,2.706,1
20171201|2017-07-12 20:00,13,2.706,2.706,2.6975,2.699,52
20171201|2017-07-12 20:30,13,2.6985,2.704,2.6985,2.7035,24
20171201|2017-07-12 21:00,13,2.7035,2.7035,2.7035,2.7035,6
20171201|2017-07-12 21:30,13,2.7045,2.7075,2.704,2.706,164
20171201|2017-07-12 22:00,13,2.7055,2.7065,2.704,2.706,26
20171201|2017-07-12 22:30,13,2.708,2.7085,2.7075,2.708,10
20171201|2017-07-12 23:00,13,2.7065,2.7065,2.706,2.7065,14
20171201|2017-07-12 23:30,13,2.706,2.706,2.705,2.705,6
20171201|2017-07-13 00:00,13,2.706,2.7065,2.706,2.7065,3
20171201|2017-07-13 00:30,13,2.7095,2.71,2.7095,2.71,7
20171201|2017-07-13 01:00,13,2.709,2.709,2.709,2.709,1
20171201|2017-07-13 01:30,13,2.7095,2.7115,2.7095,2.711,12
20171201|2017-07-13 02:00,13,2.7095,2.7105,2.7095,2.7105,3
20171201|2017-07-13 02:30,13,2.7085,2.7095,2.7085,2.7095,3
20171201|2017-07-13 03:00,13,2.7115,2.7135,2.711,2.711,12
20171201|2017-07-13 03:30,13,2.7145,2.7145,2.7135,2.7135,3
20171201|2017-07-13 04:00,13,2.7095,2.711,2.707,2.7075,20
20171201|2017-07-13 04:30,13,2.7065,2.7085,2.7065,2.7085,25
20171201|2017-07-13 05:00,13,2.709,2.7095,2.7085,2.7095,3
20171201|2017-07-13 05:30,13,2.7095,2.7095,2.7085,2.709,10
20171201|2017-07-13 06:00,13,2.7095,2.712,2.7075,2.7105,22
20171201|2017-07-13 06:30,13,2.712,2.714,2.711,2.7125,110
20171201|2017-07-13 07:00,13,2.714,2.7155,2.711,2.7125,198
20171201|2017-07-13 07:30,13,2.7105,2.714,2.7085,2.713,69
20171201|2017-07-13 08:00,13,2.713,2.7145,2.6975,2.6985,167
20171201|2017-07-13 08:30,13,2.697,2.6985,2.6875,2.6915,291
20171201|2017-07-13 09:00,13,2.693,2.696,2.6895,2.695,58
20171201|2017-07-13 09:30,13,2.695,2.7,2.6935,2.6935,34
20171201|2017-07-13 10:00,13,2.692,2.696,2.692,2.6935,23
20171201|2017-07-13 10:30,13,2.693,2.693,2.6865,2.6885,59
20171201|2017-07-13 11:00,13,2.6895,2.6895,2.687,2.687,23
20171201|2017-07-13 11:30,13,2.6875,2.6875,2.681,2.683,161
20171201|2017-07-13 12:00,13,2.6835,2.6865,2.683,2.686,20
20171201|2017-07-13 12:30,13,2.686,2.687,2.685,2.685,13
20171201|2017-07-13 13:00,13,2.6855,2.69,2.6855,2.6885,15
20171201|2017-07-13 13:30,13,2.6895,2.6895,2.688,2.6885,20
20171201|2017-07-13 14:00,13,2.687,2.687,2.687,2.687,2
20171201|2017-07-13 14:30,13,2.6865,2.6875,2.686,2.686,5
20171201|2017-07-13 15:00,13,2.687,2.687,2.687,2.687,1
20171201|2017-07-13 15:30,13,2.687,2.6875,2.685,2.685,16
20171201|2017-07-13 17:00,14,2.6855,2.6865,2.6855,2.6865,2
20171201|2017-07-13 18:00,14,2.6855,2.6855,2.6855,2.6855,1
20171201|2017-07-13 19:30,14,2.685,2.685,2.685,2.685,2
20171201|2017-07-13 20:00,14,2.686,2.6885,2.6845,2.688,25
20171201|2017-07-13 20:30,14,2.6865,2.6865,2.686,2.686,9
20171201|2017-07-13 21:00,14,2.6865,2.687,2.6855,2.6865,19
20171201|2017-07-13 21:30,14,2.6865,2.691,2.6865,2.6905,25
20171201|2017-07-13 22:00,14,2.691,2.691,2.691,2.691,1
20171201|2017-07-13 22:30,14,2.691,2.691,2.691,2.691,5
20171201|2017-07-13 23:00,14,2.6905,2.6905,2.6905,2.6905,22
20171201|2017-07-13 23:30,14,2.6905,2.691,2.6905,2.691,5
20171201|2017-07-14 00:00,14,2.6915,2.6915,2.6915,2.6915,1
20171201|2017-07-14 00:30,14,2.6915,2.694,2.6915,2.6915,13
20171201|2017-07-14 01:00,14,2.6925,2.6925,2.688,2.688,52
20171201|2017-07-14 01:30,14,2.688,2.6905,2.687,2.6905,456
20171201|2017-07-14 02:00,14,2.6905,2.6905,2.685,2.6875,77
20171201|2017-07-14 02:30,14,2.69,2.69,2.6875,2.6885,22
20171201|2017-07-14 03:00,14,2.6885,2.6885,2.684,2.687,12
20171201|2017-07-14 03:30,14,2.69,2.69,2.69,2.69,1
20171201|2017-07-14 04:00,14,2.6905,2.6905,2.6905,2.6905,1
20171201|2017-07-14 04:30,14,2.6865,2.6865,2.6865,2.6865,1
20171201|2017-07-14 05:00,14,2.6875,2.6885,2.687,2.6885,33
20171201|2017-07-14 05:30,14,2.6895,2.6895,2.6885,2.6885,6
20171201|2017-07-14 06:00,14,2.691,2.693,2.691,2.693,8
20171201|2017-07-14 06:30,14,2.694,2.7045,2.6905,2.7,96
20171201|2017-07-14 07:00,14,2.7005,2.7005,2.688,2.6915,76
20171201|2017-07-14 07:30,14,2.6955,2.6975,2.69,2.6915,94
20171201|2017-07-14 08:00,14,2.694,2.701,2.6925,2.7,67
20171201|2017-07-14 08:30,14,2.701,2.7095,2.7005,2.707,186
20171201|2017-07-14 09:00,14,2.708,2.708,2.703,2.7065,68
20171201|2017-07-14 09:30,14,2.7065,2.7155,2.705,2.712,228
20171201|2017-07-14 10:00,14,2.712,2.7135,2.709,2.712,181
20171201|2017-07-14 10:30,14,2.712,2.7135,2.71,2.7115,98
20171201|2017-07-14 11:00,14,2.712,2.712,2.71,2.7115,25
20171201|2017-07-14 11:30,14,2.7115,2.7125,2.7105,2.7115,183
20171201|2017-07-14 12:00,14,2.7115,2.7125,2.71,2.7105,93
20171201|2017-07-14 12:30,14,2.7105,2.711,2.71,2.711,47
20171201|2017-07-14 13:00,14,2.712,2.7125,2.711,2.712,9
20171201|2017-07-14 13:30,14,2.713,2.7145,2.713,2.713,19
20171201|2017-07-14 14:00,14,2.712,2.7125,2.712,2.7125,2
20171201|2017-07-14 14:30,14,2.712,2.7135,2.712,2.7125,18
20171201|2017-07-14 15:00,14,2.712,2.7125,2.7115,2.7125,26
20171201|2017-07-14 15:30,14,2.712,2.715,2.71,2.715,15
20171201|2017-07-16 17:00,17,2.7105,2.718,2.7105,2.715,7
20171201|2017-07-16 18:00,17,2.7115,2.7115,2.7115,2.7115,2
20171201|2017-07-16 19:00,17,2.7125,2.7125,2.71,2.71,18
20171201|2017-07-16 19:30,17,2.708,2.708,2.708,2.708,4
20171201|2017-07-16 20:00,17,2.7095,2.7095,2.704,2.706,53
20171201|2017-07-16 20:30,17,2.713,2.713,2.704,2.708,26
20171201|2017-07-16 21:00,17,2.7085,2.7115,2.7085,2.7115,8
20171201|2017-07-16 21:30,17,2.7105,2.711,2.7105,2.7105,4
20171201|2017-07-16 22:00,17,2.7175,2.7235,2.7175,2.7235,143
20171201|2017-07-16 22:30,17,2.7235,2.724,2.722,2.722,78
20171201|2017-07-16 23:00,17,2.723,2.723,2.723,2.723,2
20171201|2017-07-16 23:30,17,2.721,2.7215,2.721,2.7215,11
20171201|2017-07-17 00:00,17,2.7215,2.722,2.72,2.72,20
20171201|2017-07-17 00:30,17,2.7225,2.7375,2.7225,2.7375,177
20171201|2017-07-17 01:00,17,2.7375,2.7375,2.7295,2.734,22
20171201|2017-07-17 01:30,17,2.733,2.7415,2.733,2.736,179
20171201|2017-07-17 02:00,17,2.737,2.737,2.731,2.732,21
20171201|2017-07-17 02:30,17,2.7315,2.7355,2.73,2.735,36
20171201|2017-07-17 03:00,17,2.7365,2.7365,2.7315,2.7325,35
20171201|2017-07-17 03:30,17,2.7375,2.7395,2.7375,2.7395,4
20171201|2017-07-17 04:00,17,2.7375,2.7385,2.7375,2.7385,7
20171201|2017-07-17 05:00,17,2.739,2.739,2.738,2.738,10
20171201|2017-07-17 05:30,17,2.738,2.738,2.732,2.735,105
20171201|2017-07-17 06:00,17,2.736,2.7375,2.733,2.734,50
20171201|2017-07-17 06:30,17,2.736,2.739,2.7355,2.7375,11
20171201|2017-07-17 07:00,17,2.7395,2.745,2.737,2.744,376
20171201|2017-07-17 07:30,17,2.744,2.752,2.744,2.748,168
20171201|2017-07-17 08:00,17,2.7465,2.7535,2.745,2.7455,331
20171201|2017-07-17 08:30,17,2.7445,2.751,2.7445,2.749,92
20171201|2017-07-17 09:00,17,2.748,2.7515,2.7445,2.7495,71
20171201|2017-07-17 09:30,17,2.75,2.756,2.7495,2.752,281
20171201|2017-07-17 10:00,17,2.753,2.7555,2.7485,2.7505,168
20171201|2017-07-17 10:30,17,2.75,2.75,2.744,2.747,306
20171201|2017-07-17 11:00,17,2.7475,2.75,2.7455,2.748,147
20171201|2017-07-17 11:30,17,2.748,2.7485,2.741,2.744,187
20171201|2017-07-17 12:00,17,2.745,2.747,2.745,2.7465,29
20171201|2017-07-17 12:30,17,2.7475,2.748,2.747,2.748,10
20171201|2017-07-17 13:00,17,2.747,2.747,2.745,2.7455,12
20171201|2017-07-17 13:30,17,2.746,2.7465,2.7455,2.7465,6
20171201|2017-07-17 14:00,17,2.746,2.747,2.7455,2.7465,12
20171201|2017-07-17 14:30,17,2.747,2.749,2.747,2.749,17
20171201|2017-07-17 15:00,17,2.748,2.7495,2.747,2.7475,12
20171201|2017-07-17 15:30,17,2.7475,2.748,2.7455,2.7455,19
20171201|2017-07-17 17:00,18,2.747,2.748,2.745,2.745,26
20171201|2017-07-17 17:30,18,2.7465,2.7465,2.745,2.745,5
20171201|2017-07-17 18:00,18,2.7455,2.7455,2.745,2.745,2
20171201|2017-07-17 19:00,18,2.745,2.745,2.745,2.745,5
20171201|2017-07-17 20:00,18,2.747,2.75,2.7445,2.75,222
20171201|2017-07-17 20:30,18,2.75,2.7515,2.7485,2.7505,160
20171201|2017-07-17 21:00,18,2.751,2.7515,2.751,2.751,13
20171201|2017-07-17 21:30,18,2.7505,2.751,2.75,2.751,23
20171201|2017-07-17 22:00,18,2.7515,2.7525,2.7455,2.7455,11
20171201|2017-07-17 22:30,18,2.7445,2.745,2.744,2.745,5
20171201|2017-07-18 00:00,18,2.7455,2.7455,2.7455,2.7455,5
20171201|2017-07-18 00:30,18,2.7455,2.7495,2.7355,2.7355,34
20171201|2017-07-18 01:00,18,2.7345,2.7395,2.7345,2.736,18
20171201|2017-07-18 01:30,18,2.7355,2.7425,2.7355,2.7425,13
20171201|2017-07-18 02:00,18,2.741,2.7415,2.7375,2.738,65
20171201|2017-07-18 02:30,18,2.7365,2.738,2.7365,2.738,8
20171201|2017-07-18 03:00,18,2.7375,2.7375,2.7375,2.7375,2
20171201|2017-07-18 03:30,18,2.7365,2.7405,2.7365,2.74,23
20171201|2017-07-18 04:00,18,2.7395,2.74,2.739,2.739,23
20171201|2017-07-18 04:30,18,2.7405,2.7405,2.7375,2.7375,4
20171201|2017-07-18 05:00,18,2.737,2.737,2.736,2.7365,3
20171201|2017-07-18 05:30,18,2.7365,2.7375,2.7365,2.7365,10
20171201|2017-07-18 06:00,18,2.736,2.736,2.736,2.736,1
20171201|2017-07-18 06:30,18,2.735,2.7395,2.732,2.739,16
20171201|2017-07-18 07:00,18,2.74,2.7465,2.7395,2.7395,302
20171201|2017-07-18 07:30,18,2.7395,2.7445,2.7395,2.7425,29
20171201|2017-07-18 08:00,18,2.744,2.7485,2.7425,2.746,110
20171201|2017-07-18 08:30,18,2.748,2.7515,2.7445,2.7495,68
20171201|2017-07-18 09:00,18,2.75,2.75,2.743,2.7435,53
20171201|2017-07-18 09:30,18,2.7435,2.749,2.743,2.7485,59
20171201|2017-07-18 10:00,18,2.7485,2.7505,2.748,2.75,63
20171201|2017-07-18 10:30,18,2.7485,2.749,2.7465,2.749,26
20171201|2017-07-18 11:00,18,2.7485,2.75,2.7475,2.748,78
20171201|2017-07-18 11:30,18,2.7485,2.751,2.747,2.7505,145
20171201|2017-07-18 12:00,18,2.75,2.7505,2.7485,2.749,28
20171201|2017-07-18 12:30,18,2.7485,2.7495,2.748,2.7485,29
20171201|2017-07-18 13:00,18,2.7475,2.748,2.7475,2.7475,13
20171201|2017-07-18 13:30,18,2.747,2.7475,2.747,2.7475,6
20171201|2017-07-18 14:00,18,2.747,2.747,2.747,2.747,3
20171201|2017-07-18 14:30,18,2.7465,2.7475,2.746,2.746,14
20171201|2017-07-18 15:00,18,2.7475,2.7475,2.747,2.747,2
20171201|2017-07-18 15:30,18,2.747,2.7485,2.747,2.747,21
20171201|2017-07-18 17:00,19,2.749,2.7495,2.746,2.746,9
20171201|2017-07-18 19:00,19,2.747,2.747,2.746,2.746,7
20171201|2017-07-18 20:00,19,2.7445,2.747,2.7445,2.7465,38
20171201|2017-07-18 20:30,19,2.7465,2.7465,2.7425,2.7425,32
20171201|2017-07-18 21:00,19,2.742,2.744,2.742,2.744,32
20171201|2017-07-18 21:30,19,2.7435,2.7465,2.743,2.746,29
20171201|2017-07-18 22:00,19,2.746,2.746,2.745,2.745,31
20171201|2017-07-18 22:30,19,2.746,2.746,2.745,2.745,7
20171201|2017-07-18 23:00,19,2.7435,2.7435,2.7435,2.7435,17
20171201|2017-07-18 23:30,19,2.743,2.743,2.743,2.743,2
20171201|2017-07-19 00:00,19,2.744,2.744,2.744,2.744,1
20171201|2017-07-19 00:30,19,2.7435,2.7505,2.7435,2.7505,17
20171201|2017-07-19 01:00,19,2.753,2.754,2.752,2.752,18
20171201|2017-07-19 01:30,19,2.7545,2.7545,2.752,2.754,11
20171201|2017-07-19 02:00,19,2.7525,2.755,2.751,2.755,28
20171201|2017-07-19 02:30,19,2.7555,2.7555,2.7535,2.7535,57
20171201|2017-07-19 03:00,19,2.752,2.752,2.743,2.7435,45
20171201|2017-07-19 03:30,19,2.743,2.7475,2.743,2.7475,24
20171201|2017-07-19 04:00,19,2.746,2.746,2.7445,2.745,7
20171201|2017-07-19 04:30,19,2.745,2.745,2.7435,2.7435,3
20171201|2017-07-19 05:00,19,2.7435,2.7455,2.7385,2.741,28
20171201|2017-07-19 05:30,19,2.741,2.7415,2.741,2.7415,9
20171201|2017-07-19 06:00,19,2.7415,2.7435,2.741,2.7435,5
20171201|2017-07-19 06:30,19,2.745,2.7455,2.744,2.744,3
20171201|2017-07-19 07:00,19,2.747,2.75,2.743,2.7435,53
20171201|2017-07-19 07:30,19,2.749,2.749,2.744,2.745,20
20171201|2017-07-19 08:00,19,2.7495,2.75,2.7415,2.7445,181
20171201|2017-07-19 08:30,19,2.7435,2.747,2.7435,2.747,38
20171201|2017-07-19 09:00,19,2.7475,2.748,2.732,2.739,132
20171201|2017-07-19 09:30,19,2.739,2.744,2.736,2.7365,155
20171201|2017-07-19 10:00,19,2.7365,2.739,2.7345,2.737,145
20171201|2017-07-19 10:30,19,2.7375,2.7375,2.7295,2.7325,86
20171201|2017-07-19 11:00,19,2.732,2.734,2.7305,2.7305,40
20171201|2017-07-19 11:30,19,2.7305,2.7325,2.7285,2.7315,90
20171201|2017-07-19 12:00,19,2.7315,2.732,2.731,2.731,16
20171201|2017-07-19 12:30,19,2.731,2.731,2.73,2.731,26
20171201|2017-07-19 13:00,19,2.73,2.73,2.729,2.729,6
20171201|2017-07-19 13:30,19,2.7295,2.7295,2.729,2.729,9
20171201|2017-07-19 14:00,19,2.7285,2.729,2.7285,2.729,17
20171201|2017-07-19 14:30,19,2.729,2.73,2.7285,2.729,15
20171201|2017-07-19 15:00,19,2.7285,2.73,2.7285,2.729,9
20171201|2017-07-19 15:30,19,2.7275,2.728,2.7275,2.728,5
20171201|2017-07-19 17:00,20,2.7255,2.7275,2.7255,2.727,8
20171201|2017-07-19 18:00,20,2.7265,2.7265,2.7265,2.7265,1
20171201|2017-07-19 19:00,20,2.728,2.729,2.728,2.7285,9
20171201|2017-07-19 19:30,20,2.729,2.729,2.727,2.7275,3
20171201|2017-07-19 20:00,20,2.727,2.733,2.727,2.7315,103
20171201|2017-07-19 20:30,20,2.731,2.7335,2.73,2.73,38
20171201|2017-07-19 21:00,20,2.732,2.7335,2.732,2.7335,30
20171201|2017-07-19 21:30,20,2.7325,2.7335,2.7325,2.7325,38
20171201|2017-07-19 22:00,20,2.7335,2.7385,2.7335,2.7375,154
20171201|2017-07-19 22:30,20,2.7375,2.738,2.737,2.738,3
20171201|2017-07-19 23:00,20,2.738,2.738,2.738,2.738,1
20171201|2017-07-20 00:00,20,2.7375,2.7375,2.7375,2.7375,1
20171201|2017-07-20 00:30,20,2.738,2.7385,2.7305,2.7315,20
20171201|2017-07-20 01:00,20,2.7325,2.7385,2.7315,2.7325,56
20171201|2017-07-20 01:30,20,2.731,2.7425,2.731,2.737,88
20171201|2017-07-20 02:00,20,2.737,2.738,2.737,2.7375,6
20171201|2017-07-20 02:30,20,2.737,2.7375,2.7365,2.737,4
20171201|2017-07-20 03:00,20,2.737,2.737,2.735,2.735,2
20171201|2017-07-20 03:30,20,2.7355,2.7365,2.7315,2.7315,11
20171201|2017-07-20 04:00,20,2.7335,2.7335,2.7315,2.7315,4
20171201|2017-07-20 04:30,20,2.731,2.733,2.731,2.7325,6
20171201|2017-07-20 05:00,20,2.733,2.733,2.7315,2.7315,3
20171201|2017-07-20 05:30,20,2.7325,2.7335,2.732,2.7335,6
20171201|2017-07-20 06:00,20,2.7345,2.7345,2.7325,2.7325,20
20171201|2017-07-20 06:30,20,2.732,2.739,2.7295,2.737,92
20171201|2017-07-20 07:00,20,2.7375,2.7385,2.735,2.7355,31
20171201|2017-07-20 07:30,20,2.735,2.738,2.734,2.737,70
20171201|2017-07-20 08:00,20,2.739,2.741,2.73,2.7335,93
20171201|2017-07-20 08:30,20,2.737,2.737,2.731,2.7315,105
20171201|2017-07-20 09:00,20,2.7325,2.733,2.7295,2.7315,36
20171201|2017-07-20 09:30,20,2.7335,2.738,2.731,2.7375,102
20171201|2017-07-20 10:00,20,2.738,2.738,2.727,2.727,44
20171201|2017-07-20 10:30,20,2.727,2.7275,2.7195,2.7265,181
20171201|2017-07-20 11:00,20,2.7295,2.739,2.7295,2.737,61
20171201|2017-07-20 11:30,20,2.736,2.737,2.735,2.7365,40
20171201|2017-07-20 12:00,20,2.735,2.735,2.7345,2.735,10
20171201|2017-07-20 12:30,20,2.735,2.7365,2.735,2.7365,8
20171201|2017-07-20 13:00,20,2.7365,2.7365,2.735,2.735,4
20171201|2017-07-20 13:30,20,2.735,2.736,2.735,2.736,3
20171201|2017-07-20 14:00,20,2.735,2.7365,2.735,2.7365,10
20171201|2017-07-20 14:30,20,2.736,2.7365,2.736,2.7365,9
20171201|2017-07-20 15:00,20,2.7365,2.7365,2.7355,2.736,3
20171201|2017-07-20 15:30,20,2.7365,2.738,2.7365,2.7365,8
20171201|2017-07-20 17:00,21,2.739,2.739,2.7385,2.7385,11
20171201|2017-07-20 18:00,21,2.737,2.737,2.737,2.737,1
20171201|2017-07-20 18:30,21,2.736,2.736,2.736,2.736,2
20171201|2017-07-20 19:00,21,2.7365,2.7365,2.734,2.734,43
20171201|2017-07-20 20:00,21,2.736,2.741,2.7335,2.7385,57
20171201|2017-07-20 20:30,21,2.739,2.739,2.737,2.737,4
20171201|2017-07-20 21:00,21,2.739,2.739,2.739,2.739,5
20171201|2017-07-20 21:30,21,2.736,2.737,2.736,2.7365,13
20171201|2017-07-20 22:00,21,2.739,2.739,2.739,2.739,3
20171201|2017-07-21 00:30,21,2.743,2.753,2.743,2.753,76
20171201|2017-07-21 01:00,21,2.751,2.7525,2.7505,2.752,17
20171201|2017-07-21 01:30,21,2.749,2.7515,2.745,2.7515,94
20171201|2017-07-21 02:00,21,2.7495,2.7525,2.7495,2.751,16
20171201|2017-07-21 02:30,21,2.7505,2.762,2.7505,2.7595,255
20171201|2017-07-21 03:00,21,2.76,2.7635,2.7585,2.7625,140
20171201|2017-07-21 03:30,21,2.7625,2.767,2.762,2.764,27
20171201|2017-07-21 04:00,21,2.7625,2.764,2.762,2.762,9
20171201|2017-07-21 04:30,21,2.7625,2.7625,2.7605,2.7605,48
20171201|2017-07-21 05:00,21,2.7625,2.7645,2.762,2.763,44
20171201|2017-07-21 05:30,21,2.764,2.764,2.7635,2.7635,17
20171201|2017-07-21 06:00,21,2.7625,2.763,2.7615,2.7615,45
20171201|2017-07-21 06:30,21,2.762,2.765,2.7605,2.765,287
20171201|2017-07-21 07:00,21,2.7665,2.7705,2.7615,2.763,152
20171201|2017-07-21 07:30,21,2.7635,2.7645,2.762,2.7625,95
20171201|2017-07-21 08:00,21,2.763,2.763,2.757,2.7585,70
20171201|2017-07-21 08:30,21,2.7585,2.7605,2.7515,2.752,126
20171201|2017-07-21 09:00,21,2.7505,2.7555,2.7485,2.754,108
20171201|2017-07-21 09:30,21,2.7555,2.7575,2.751,2.751,107
20171201|2017-07-21 10:00,21,2.7515,2.7515,2.7445,2.7475,176
20171201|2017-07-21 10:30,21,2.7465,2.7465,2.739,2.7465,147
20171201|2017-07-21 11:00,21,2.7465,2.7465,2.743,2.7435,49
20171201|2017-07-21 11:30,21,2.744,2.7475,2.743,2.7435,156
20171201|2017-07-21 12:00,21,2.743,2.745,2.743,2.744,29
20171201|2017-07-21 12:30,21,2.744,2.7465,2.744,2.746,11
20171201|2017-07-21 13:00,21,2.744,2.745,2.744,2.745,11
20171201|2017-07-21 13:30,21,2.7455,2.7455,2.745,2.745,23
20171201|2017-07-21 14:00,21,2.744,2.744,2.744,2.744,2
20171201|2017-07-21 14:30,21,2.7445,2.746,2.7445,2.746,9
20171201|2017-07-21 15:00,21,2.7455,2.7465,2.7455,2.7465,7
20171201|2017-07-21 15:30,21,2.746,2.7485,2.744,2.7445,41
20171201|2017-07-23 17:00,24,2.7445,2.7445,2.7445,2.7445,1
20171201|2017-07-23 17:30,24,2.7445,2.7445,2.7445,2.7445,1
20171201|2017-07-23 18:00,24,2.7425,2.7425,2.7425,2.7425,1
20171201|2017-07-23 18:30,24,2.7395,2.742,2.739,2.742,21
20171201|2017-07-23 19:00,24,2.74,2.74,2.739,2.739,3
20171201|2017-07-23 19:30,24,2.74,2.7415,2.74,2.7415,5
20171201|2017-07-23 20:00,24,2.7395,2.7435,2.7395,2.7435,3
20171201|2017-07-23 21:30,24,2.7435,2.745,2.7435,2.745,7
20171201|2017-07-23 22:00,24,2.745,2.7465,2.745,2.7465,6
20171201|2017-07-23 22:30,24,2.747,2.747,2.746,2.746,19
20171201|2017-07-23 23:00,24,2.746,2.746,2.746,2.746,1
20171201|2017-07-23 23:30,24,2.747,2.747,2.747,2.747,1
20171201|2017-07-24 00:30,24,2.748,2.754,2.748,2.751,63
20171201|2017-07-24 01:00,24,2.7495,2.7495,2.746,2.746,9
20171201|2017-07-24 01:30,24,2.746,2.7465,2.7405,2.741,33
20171201|2017-07-24 02:00,24,2.7445,2.7445,2.7445,2.7445,1
20171201|2017-07-24 02:30,24,2.744,2.745,2.743,2.743,10
20171201|2017-07-24 03:00,24,2.7435,2.749,2.7435,2.7465,15
20171201|2017-07-24 04:30,24,2.744,2.744,2.744,2.744,1
20171201|2017-07-24 05:00,24,2.7415,2.7435,2.74,2.7435,5
20171201|2017-07-24 05:30,24,2.744,2.748,2.744,2.748,5
20171201|2017-07-24 06:00,24,2.748,2.748,2.748,2.748,17
20171201|2017-07-24 06:30,24,2.75,2.7575,2.75,2.755,21
20171201|2017-07-24 07:00,24,2.756,2.7595,2.754,2.7545,34
20171201|2017-07-24 07:30,24,2.7535,2.754,2.7525,2.7535,10
20171201|2017-07-24 08:00,24,2.7545,2.7555,2.748,2.753,127
20171201|2017-07-24 08:30,24,2.754,2.7575,2.7525,2.756,34
20171201|2017-07-24 09:00,24,2.7565,2.7565,2.752,2.7525,36
20171201|2017-07-24 09:30,24,2.753,2.7565,2.751,2.7535,70
20171201|2017-07-24 10:00,24,2.7545,2.7565,2.7525,2.753,52
20171201|2017-07-24 10:30,24,2.7555,2.7575,2.755,2.7575,45
20171201|2017-07-24 11:00,24,2.7575,2.7575,2.7565,2.757,34
20171201|2017-07-24 11:30,24,2.757,2.7585,2.756,2.757,100
20171201|2017-07-24 12:00,24,2.757,2.7585,2.756,2.758,17
20171201|2017-07-24 12:30,24,2.758,2.76,2.758,2.759,19
20171201|2017-07-24 13:00,24,2.763,2.7635,2.7625,2.7625,10
20171201|2017-07-24 13:30,24,2.7625,2.7625,2.7615,2.7615,13
20171201|2017-07-24 14:00,24,2.761,2.7625,2.7595,2.7615,31
20171201|2017-07-24 14:30,24,2.7615,2.7635,2.761,2.762,16
20171201|2017-07-24 15:00,24,2.7625,2.7625,2.76,2.761,17
20171201|2017-07-24 15:30,24,2.7615,2.7645,2.7615,2.7645,13
20171201|2017-07-24 17:00,25,2.765,2.765,2.763,2.763,10
20171201|2017-07-24 18:00,25,2.762,2.762,2.7615,2.7615,3
20171201|2017-07-24 18:30,25,2.7615,2.7615,2.761,2.761,8
20171201|2017-07-24 19:00,25,2.7615,2.7615,2.7605,2.7605,5
20171201|2017-07-24 19:30,25,2.7605,2.7605,2.7605,2.7605,3
20171201|2017-07-24 20:00,25,2.76,2.761,2.756,2.7565,283
20171201|2017-07-24 20:30,25,2.757,2.757,2.7555,2.756,29
20171201|2017-07-24 21:00,25,2.7585,2.7745,2.7585,2.774,322
20171201|2017-07-24 21:30,25,2.774,2.79,2.773,2.7855,428
20171201|2017-07-24 22:00,25,2.7865,2.79,2.786,2.786,29
20171201|2017-07-24 22:30,25,2.7855,2.7875,2.7855,2.787,20
20171201|2017-07-24 23:00,25,2.787,2.7875,2.786,2.786,18
20171201|2017-07-24 23:30,25,2.7855,2.786,2.7845,2.7845,10
20171201|2017-07-25 00:00,25,2.7845,2.7855,2.784,2.7845,12
20171201|2017-07-25 00:30,25,2.784,2.787,2.784,2.787,20
20171201|2017-07-25 01:00,25,2.786,2.788,2.78,2.7855,33
20171201|2017-07-25 01:30,25,2.7875,2.8045,2.7875,2.7975,216
20171201|2017-07-25 02:00,25,2.7985,2.8035,2.797,2.801,39
20171201|2017-07-25 02:30,25,2.7995,2.8015,2.7985,2.7995,14
20171201|2017-07-25 03:00,25,2.8,2.8015,2.7975,2.798,42
20171201|2017-07-25 03:30,25,2.7985,2.817,2.7985,2.8135,92
20171201|2017-07-25 04:00,25,2.814,2.821,2.813,2.8185,43
20171201|2017-07-25 04:30,25,2.819,2.8245,2.819,2.8205,41
20171201|2017-07-25 05:00,25,2.821,2.821,2.8155,2.8195,11
20171201|2017-07-25 05:30,25,2.819,2.8245,2.818,2.8245,45
20171201|2017-07-25 06:00,25,2.824,2.8295,2.823,2.829,112
20171201|2017-07-25 06:30,25,2.8275,2.83,2.826,2.828,77
20171201|2017-07-25 07:00,25,2.83,2.8355,2.8245,2.8245,586
20171201|2017-07-25 07:30,25,2.8245,2.8305,2.8245,2.8295,163
20171201|2017-07-25 08:00,25,2.8295,2.852,2.8265,2.844,1235
20171201|2017-07-25 08:30,25,2.8435,2.8505,2.8405,2.849,222
20171201|2017-07-25 09:00,25,2.8495,2.85,2.833,2.839,899
20171201|2017-07-25 09:30,25,2.8395,2.843,2.838,2.839,161
20171201|2017-07-25 10:00,25,2.8395,2.8485,2.8395,2.845,310
20171201|2017-07-25 10:30,25,2.8465,2.8525,2.8465,2.8505,277
20171201|2017-07-25 11:00,25,2.8495,2.8515,2.846,2.851,255
20171201|2017-07-25 11:30,25,2.851,2.8735,2.8505,2.867,680
20171201|2017-07-25 12:00,25,2.867,2.867,2.8585,2.862,300
20171201|2017-07-25 12:30,25,2.8625,2.8685,2.8615,2.8655,91
20171201|2017-07-25 13:00,25,2.866,2.866,2.859,2.861,161
20171201|2017-07-25 13:30,25,2.862,2.8625,2.859,2.859,47
20171201|2017-07-25 14:00,25,2.8595,2.861,2.859,2.86,54
20171201|2017-07-25 14:30,25,2.861,2.8625,2.861,2.8625,23
20171201|2017-07-25 15:00,25,2.8635,2.865,2.8625,2.865,61
20171201|2017-07-25 15:30,25,2.864,2.8685,2.864,2.866,47
20171201|2017-07-25 17:00,26,2.862,2.864,2.861,2.864,9
20171201|2017-07-25 17:30,26,2.863,2.863,2.8625,2.863,3
20171201|2017-07-25 18:00,26,2.862,2.862,2.862,2.862,2
20171201|2017-07-25 18:30,26,2.8615,2.863,2.8615,2.863,6
20171201|2017-07-25 19:00,26,2.866,2.8665,2.8635,2.864,22
20171201|2017-07-25 20:00,26,2.87,2.8715,2.8555,2.859,218
20171201|2017-07-25 20:30,26,2.8595,2.86,2.8515,2.857,155
20171201|2017-07-25 21:00,26,2.8575,2.8615,2.857,2.8615,43
20171201|2017-07-25 21:30,26,2.861,2.901,2.861,2.8965,753
20171201|2017-07-25 22:00,26,2.896,2.909,2.895,2.905,183
20171201|2017-07-25 22:30,26,2.904,2.9045,2.902,2.9035,7
20171201|2017-07-25 23:00,26,2.903,2.904,2.9025,2.904,10
20171201|2017-07-25 23:30,26,2.904,2.904,2.901,2.902,25
20171201|2017-07-26 00:00,26,2.902,2.9085,2.902,2.905,61
20171201|2017-07-26 00:30,26,2.9065,2.925,2.902,2.904,362
20171201|2017-07-26 01:00,26,2.9025,2.9055,2.8905,2.8925,299
20171201|2017-07-26 01:30,26,2.8915,2.898,2.885,2.885,303
20171201|2017-07-26 02:00,26,2.885,2.8885,2.877,2.885,219
20171201|2017-07-26 02:30,26,2.8845,2.885,2.869,2.8745,87
20171201|2017-07-26 03:00,26,2.875,2.876,2.8735,2.874,13
20171201|2017-07-26 03:30,26,2.874,2.881,2.874,2.881,46
20171201|2017-07-26 04:00,26,2.8805,2.883,2.8775,2.879,32
20171201|2017-07-26 04:30,26,2.8795,2.885,2.8795,2.8835,14
20171201|2017-07-26 05:00,26,2.878,2.878,2.8725,2.8725,23
20171201|2017-07-26 05:30,26,2.8725,2.8735,2.867,2.868,113
20171201|2017-07-26 06:00,26,2.8675,2.874,2.865,2.872,137
20171201|2017-07-26 06:30,26,2.8725,2.875,2.869,2.869,93
20171201|2017-07-26 07:00,26,2.871,2.8765,2.8675,2.8725,118
20171201|2017-07-26 07:30,26,2.8775,2.8805,2.8745,2.88,85
20171201|2017-07-26 08:00,26,2.8805,2.8845,2.8785,2.8825,311
20171201|2017-07-26 08:30,26,2.8835,2.897,2.8835,2.897,186
20171201|2017-07-26 09:00,26,2.8975,2.8975,2.8895,2.8955,530
20171201|2017-07-26 09:30,26,2.896,2.9,2.884,2.8865,207
20171201|2017-07-26 10:00,26,2.8875,2.899,2.8875,2.897,248
20171201|2017-07-26 10:30,26,2.8965,2.9025,2.8925,2.895,159
20171201|2017-07-26 11:00,26,2.8975,2.902,2.894,2.8945,221
20171201|2017-07-26 11:30,26,2.8945,2.8955,2.891,2.8935,526
20171201|2017-07-26 12:00,26,2.8935,2.8935,2.8895,2.8895,49
20171201|2017-07-26 12:30,26,2.889,2.889,2.883,2.883,84
20171201|2017-07-26 13:00,26,2.883,2.89,2.883,2.89,27
20171201|2017-07-26 13:30,26,2.8915,2.8915,2.887,2.8875,33
20171201|2017-07-26 14:00,26,2.89,2.894,2.89,2.8925,44
20171201|2017-07-26 14:30,26,2.89,2.892,2.89,2.892,23
20171201|2017-07-26 15:00,26,2.892,2.892,2.888,2.889,85
20171201|2017-07-26 15:30,26,2.889,2.8915,2.888,2.891,55
20171201|2017-07-26 17:00,27,2.892,2.8935,2.891,2.891,11
20171201|2017-07-26 17:30,27,2.89,2.89,2.8895,2.8895,2
20171201|2017-07-26 18:00,27,2.888,2.888,2.888,2.888,1
20171201|2017-07-26 18:30,27,2.888,2.888,2.887,2.888,3
20171201|2017-07-26 19:00,27,2.89,2.8935,2.89,2.892,8
20171201|2017-07-26 19:30,27,2.8925,2.8955,2.8925,2.8955,28
20171201|2017-07-26 20:00,27,2.9,2.908,2.899,2.904,132
20171201|2017-07-26 20:30,27,2.9035,2.906,2.9025,2.903,119
20171201|2017-07-26 21:00,27,2.9,2.9,2.89,2.8925,71
20171201|2017-07-26 21:30,27,2.891,2.891,2.8845,2.8885,99
20171201|2017-07-26 22:00,27,2.889,2.8915,2.889,2.891,31
20171201|2017-07-26 22:30,27,2.892,2.897,2.892,2.897,13
20171201|2017-07-26 23:00,27,2.899,2.901,2.899,2.9005,15
20171201|2017-07-26 23:30,27,2.9005,2.9005,2.897,2.8975,19
20171201|2017-07-27 00:00,27,2.898,2.898,2.8945,2.895,15
20171201|2017-07-27 00:30,27,2.8935,2.903,2.8895,2.9005,102
20171201|2017-07-27 01:00,27,2.9,2.905,2.9,2.905,127
20171201|2017-07-27 01:30,27,2.9,2.9015,2.893,2.8955,79
20171201|2017-07-27 02:00,27,2.895,2.9005,2.894,2.898,19
20171201|2017-07-27 02:30,27,2.898,2.9015,2.898,2.9005,17
20171201|2017-07-27 03:00,27,2.9005,2.902,2.9005,2.9015,19
20171201|2017-07-27 03:30,27,2.901,2.9055,2.8995,2.9055,27
20171201|2017-07-27 04:00,27,2.905,2.9165,2.9045,2.913,100
20171201|2017-07-27 04:30,27,2.914,2.915,2.914,2.9145,6
20171201|2017-07-27 05:00,27,2.9105,2.9105,2.907,2.908,7
20171201|2017-07-27 05:30,27,2.9075,2.9075,2.906,2.906,13
20171201|2017-07-27 06:00,27,2.908,2.91,2.9035,2.907,15
20171201|2017-07-27 06:30,27,2.906,2.912,2.906,2.9095,59
20171201|2017-07-27 07:00,27,2.9105,2.9115,2.905,2.9115,142
20171201|2017-07-27 07:30,27,2.9115,2.9125,2.906,2.9065,110
20171201|2017-07-27 08:00,27,2.9065,2.9095,2.901,2.908,457
20171201|2017-07-27 08:30,27,2.9075,2.916,2.905,2.9135,439
20171201|2017-07-27 09:00,27,2.914,2.9165,2.913,2.9135,179
20171201|2017-07-27 09:30,27,2.9135,2.9135,2.9,2.904,598
20171201|2017-07-27 10:00,27,2.904,2.9065,2.896,2.899,446
20171201|2017-07-27 10:30,27,2.8975,2.8995,2.894,2.8955,310
20171201|2017-07-27 11:00,27,2.896,2.901,2.896,2.8995,292
20171201|2017-07-27 11:30,27,2.8995,2.9005,2.8945,2.896,330
20171201|2017-07-27 12:00,27,2.8955,2.897,2.886,2.8885,162
20171201|2017-07-27 12:30,27,2.889,2.892,2.889,2.891,60
20171201|2017-07-27 13:00,27,2.891,2.8915,2.8895,2.8895,39
20171201|2017-07-27 13:30,27,2.888,2.8905,2.888,2.89,18
20171201|2017-07-27 14:00,27,2.8895,2.8895,2.887,2.887,19
20171201|2017-07-27 14:30,27,2.8875,2.8885,2.885,2.886,71
20171201|2017-07-27 15:00,27,2.886,2.8865,2.885,2.8865,13
20171201|2017-07-27 15:30,27,2.8855,2.888,2.885,2.887,17
20171201|2017-07-27 17:00,28,2.8895,2.89,2.889,2.889,11
20171201|2017-07-27 17:30,28,2.889,2.89,2.889,2.89,3
20171201|2017-07-27 18:30,28,2.8885,2.8885,2.8885,2.8885,1
20171201|2017-07-27 19:00,28,2.8885,2.8885,2.888,2.888,6
20171201|2017-07-27 19:30,28,2.889,2.889,2.8865,2.889,31
20171201|2017-07-27 20:00,28,2.8895,2.895,2.8885,2.892,433
20171201|2017-07-27 20:30,28,2.8925,2.894,2.8915,2.8915,86
20171201|2017-07-27 21:00,28,2.893,2.893,2.89,2.89,49
20171201|2017-07-27 21:30,28,2.8895,2.8925,2.888,2.892,78
20171201|2017-07-27 22:00,28,2.8925,2.8925,2.872,2.876,235
20171201|2017-07-27 22:30,28,2.877,2.877,2.8725,2.873,105
20171201|2017-07-27 23:00,28,2.8735,2.875,2.8725,2.8725,60
20171201|2017-07-27 23:30,28,2.874,2.877,2.874,2.876,34
20171201|2017-07-28 00:00,28,2.8745,2.8775,2.874,2.877,20
20171201|2017-07-28 00:30,28,2.8765,2.8765,2.8625,2.8665,186
20171201|2017-07-28 01:00,28,2.866,2.8745,2.866,2.873,324
20171201|2017-07-28 01:30,28,2.8735,2.883,2.869,2.883,264
20171201|2017-07-28 02:00,28,2.883,2.891,2.883,2.888,59
20171201|2017-07-28 02:30,28,2.884,2.8865,2.879,2.881,7
20171201|2017-07-28 03:00,28,2.884,2.889,2.882,2.8885,11
20171201|2017-07-28 03:30,28,2.887,2.887,2.8845,2.8855,8
20171201|2017-07-28 04:00,28,2.8865,2.8925,2.8865,2.89,20
20171201|2017-07-28 04:30,28,2.89,2.8935,2.89,2.893,9
20171201|2017-07-28 05:00,28,2.8915,2.8915,2.8865,2.8875,32
20171201|2017-07-28 05:30,28,2.8885,2.89,2.8885,2.89,3
20171201|2017-07-28 06:00,28,2.89,2.891,2.89,2.8905,13
20171201|2017-07-28 06:30,28,2.8905,2.8905,2.8875,2.888,24
20171201|2017-07-28 07:00,28,2.891,2.8935,2.889,2.8925,85
20171201|2017-07-28 07:30,28,2.8945,2.899,2.8915,2.8925,173
20171201|2017-07-28 08:00,28,2.892,2.901,2.8915,2.8995,158
20171201|2017-07-28 08:30,28,2.8995,2.903,2.8955,2.897,256
20171201|2017-07-28 09:00,28,2.8975,2.9,2.8895,2.8935,99
20171201|2017-07-28 09:30,28,2.8945,2.896,2.892,2.894,149
20171201|2017-07-28 10:00,28,2.8935,2.8985,2.8915,2.896,120
20171201|2017-07-28 10:30,28,2.896,2.899,2.8935,2.8955,187
20171201|2017-07-28 11:00,28,2.898,2.9015,2.897,2.897,283
20171201|2017-07-28 11:30,28,2.897,2.8975,2.892,2.897,145
20171201|2017-07-28 12:00,28,2.898,2.901,2.898,2.8995,28
20171201|2017-07-28 12:30,28,2.9015,2.9015,2.8995,2.9005,39
20171201|2017-07-28 13:00,28,2.9,2.9,2.899,2.899,26
20171201|2017-07-28 13:30,28,2.9,2.9,2.8985,2.8995,85
20171201|2017-07-28 14:00,28,2.8995,2.9,2.8985,2.899,90
20171201|2017-07-28 14:30,28,2.899,2.9,2.898,2.898,71
20171201|2017-07-28 15:00,28,2.8985,2.9,2.8975,2.9,31
20171201|2017-07-28 15:30,28,2.8985,2.904,2.8985,2.902,42
20171201|2017-07-30 17:00,31,2.904,2.905,2.904,2.905,17
20171201|2017-07-30 18:00,31,2.903,2.903,2.9025,2.9025,5
20171201|2017-07-30 18:30,31,2.903,2.903,2.9025,2.9025,8
20171201|2017-07-30 19:00,31,2.9005,2.9005,2.9005,2.9005,2
20171201|2017-07-30 19:30,31,2.902,2.902,2.9,2.9005,5
20171201|2017-07-30 20:00,31,2.9015,2.92,2.8985,2.909,491
20171201|2017-07-30 20:30,31,2.9105,2.927,2.9095,2.9265,62
20171201|2017-07-30 21:00,31,2.925,2.925,2.9145,2.921,31
20171201|2017-07-30 21:30,31,2.92,2.921,2.916,2.916,111
20171201|2017-07-30 22:00,31,2.9185,2.921,2.9145,2.917,163
20171201|2017-07-30 22:30,31,2.915,2.916,2.915,2.916,4
20171201|2017-07-30 23:00,31,2.9155,2.9155,2.9155,2.9155,1
20171201|2017-07-30 23:30,31,2.9165,2.9165,2.9165,2.9165,1
20171201|2017-07-31 00:00,31,2.916,2.916,2.915,2.9155,46
20171201|2017-07-31 00:30,31,2.9155,2.9185,2.9105,2.9185,197
20171201|2017-07-31 01:00,31,2.92,2.922,2.917,2.918,97
20171201|2017-07-31 01:30,31,2.924,2.9405,2.924,2.9345,307
20171201|2017-07-31 02:00,31,2.9315,2.934,2.9285,2.9335,60
20171201|2017-07-31 02:30,31,2.932,2.932,2.925,2.9255,39
20171201|2017-07-31 03:00,31,2.9265,2.9275,2.923,2.9255,20
20171201|2017-07-31 03:30,31,2.923,2.926,2.923,2.926,3
20171201|2017-07-31 04:00,31,2.9255,2.932,2.925,2.9275,215
20171201|2017-07-31 04:30,31,2.927,2.9285,2.927,2.9285,2
20171201|2017-07-31 05:00,31,2.927,2.927,2.9245,2.9245,16
20171201|2017-07-31 05:30,31,2.9215,2.9215,2.9155,2.918,37
20171201|2017-07-31 06:00,31,2.9185,2.9185,2.9145,2.9185,24
20171201|2017-07-31 06:30,31,2.922,2.922,2.9185,2.9195,21
20171201|2017-07-31 07:00,31,2.9205,2.9215,2.918,2.918,93
20171201|2017-07-31 07:30,31,2.9175,2.9185,2.9115,2.912,177
20171201|2017-07-31 08:00,31,2.9115,2.915,2.9015,2.909,433
20171201|2017-07-31 08:30,31,2.91,2.9125,2.9035,2.908,273
20171201|2017-07-31 09:00,31,2.908,2.9165,2.908,2.915,186
20171201|2017-07-31 09:30,31,2.914,2.915,2.907,2.912,267
20171201|2017-07-31 10:00,31,2.9115,2.9155,2.91,2.911,145
20171201|2017-07-31 10:30,31,2.9115,2.913,2.9065,2.9105,218
20171201|2017-07-31 11:00,31,2.91,2.9135,2.9095,2.9115,86
20171201|2017-07-31 11:30,31,2.911,2.914,2.9105,2.9115,226
20171201|2017-07-31 12:00,31,2.912,2.914,2.911,2.9135,74
20171201|2017-07-31 12:30,31,2.914,2.915,2.9125,2.914,37
20171201|2017-07-31 13:00,31,2.9145,2.9155,2.912,2.915,33
20171201|2017-07-31 13:30,31,2.914,2.9145,2.9125,2.914,24
20171201|2017-07-31 14:00,31,2.9135,2.9145,2.913,2.914,17
20171201|2017-07-31 14:30,31,2.913,2.9145,2.913,2.913,19
20171201|2017-07-31 15:00,31,2.913,2.9135,2.9125,2.9125,11
20171201|2017-07-31 15:30,31,2.913,2.914,2.911,2.9115,34
20171201|2017-07-31 17:00,1,2.909,2.9135,2.909,2.912,7
20171201|2017-07-31 17:30,1,2.91,2.91,2.909,2.9095,7
20171201|2017-07-31 18:00,1,2.91,2.91,2.91,2.91,1
20171201|2017-07-31 18:30,1,2.9115,2.912,2.9115,2.912,7
20171201|2017-07-31 19:00,1,2.912,2.9125,2.912,2.9125,5
20171201|2017-07-31 19:30,1,2.911,2.9135,2.9105,2.912,37
20171201|2017-07-31 20:00,1,2.912,2.9145,2.902,2.907,267
20171201|2017-07-31 20:30,1,2.9075,2.923,2.907,2.9205,141
20171201|2017-07-31 21:00,1,2.919,2.921,2.915,2.917,35
20171201|2017-07-31 21:30,1,2.916,2.9175,2.911,2.9145,54
20171201|2017-07-31 22:00,1,2.9155,2.92,2.9155,2.918,53
20171201|2017-07-31 22:30,1,2.9165,2.917,2.9165,2.917,18
20171201|2017-07-31 23:00,1,2.9165,2.9165,2.9155,2.916,48
20171201|2017-07-31 23:30,1,2.9165,2.9175,2.9165,2.9165,5
20171201|2017-08-01 00:00,1,2.916,2.9165,2.9155,2.9165,10
20171201|2017-08-01 00:30,1,2.9155,2.9155,2.9095,2.912,79
20171201|2017-08-01 01:00,1,2.9095,2.9125,2.906,2.9095,78
20171201|2017-08-01 01:30,1,2.9095,2.911,2.9025,2.9045,103
20171201|2017-08-01 02:00,1,2.904,2.9055,2.8955,2.9,47
20171201|2017-08-01 02:30,1,2.9035,2.908,2.9035,2.904,27
20171201|2017-08-01 03:00,1,2.9045,2.9045,2.903,2.9045,19
20171201|2017-08-01 03:30,1,2.904,2.905,2.9015,2.9015,11
20171201|2017-08-01 04:00,1,2.8995,2.8995,2.8935,2.8995,32
20171201|2017-08-01 04:30,1,2.8995,2.901,2.896,2.896,34
20171201|2017-08-01 05:00,1,2.896,2.9005,2.896,2.8995,34
20171201|2017-08-01 05:30,1,2.8985,2.9025,2.8955,2.9015,42
20171201|2017-08-01 06:00,1,2.902,2.905,2.9,2.902,56
20171201|2017-08-01 06:30,1,2.9025,2.9025,2.8955,2.898,172
20171201|2017-08-01 07:00,1,2.899,2.901,2.897,2.9005,272
20171201|2017-08-01 07:30,1,2.9,2.903,2.899,2.9,136
20171201|2017-08-01 08:00,1,2.901,2.906,2.8985,2.905,219
20171201|2017-08-01 08:30,1,2.9045,2.907,2.902,2.902,74
20171201|2017-08-01 09:00,1,2.9015,2.909,2.9015,2.908,161
20171201|2017-08-01 09:30,1,2.9075,2.9085,2.9045,2.907,293
20171201|2017-08-01 10:00,1,2.9065,2.9105,2.89,2.8905,628
20171201|2017-08-01 10:30,1,2.89,2.9,2.8865,2.9,185
20171201|2017-08-01 11:00,1,2.8995,2.9075,2.898,2.9045,273
20171201|2017-08-01 11:30,1,2.905,2.9075,2.9005,2.901,270
20171201|2017-08-01 12:00,1,2.901,2.9015,2.8985,2.8985,110
20171201|2017-08-01 12:30,1,2.8975,2.9015,2.8975,2.901,23
20171201|2017-08-01 13:00,1,2.901,2.9015,2.8995,2.9,23
20171201|2017-08-01 13:30,1,2.9005,2.9015,2.8965,2.8985,100
20171201|2017-08-01 14:00,1,2.899,2.8995,2.8975,2.8975,14
20171201|2017-08-01 14:30,1,2.8975,2.8985,2.896,2.896,20
20171201|2017-08-01 15:00,1,2.8955,2.8965,2.895,2.896,19
20171201|2017-08-01 15:30,1,2.895,2.8965,2.8945,2.8945,15
20171201|2017-08-01 17:00,2,2.8975,2.898,2.896,2.896,5
20171201|2017-08-01 17:30,2,2.896,2.896,2.8955,2.8955,12
20171201|2017-08-01 18:00,2,2.897,2.897,2.897,2.897,1
20171201|2017-08-01 18:30,2,2.896,2.896,2.896,2.896,3
20171201|2017-08-01 19:00,2,2.897,2.897,2.895,2.8965,7
20171201|2017-08-01 19:30,2,2.8975,2.8975,2.8975,2.8975,1
20171201|2017-08-01 20:00,2,2.896,2.9035,2.894,2.895,211
20171201|2017-08-01 20:30,2,2.895,2.8995,2.8945,2.8975,48
20171201|2017-08-01 21:00,2,2.894,2.896,2.894,2.896,14
20171201|2017-08-01 21:30,2,2.894,2.894,2.884,2.888,110
20171201|2017-08-01 22:00,2,2.889,2.8895,2.882,2.8895,131
20171201|2017-08-01 22:30,2,2.89,2.89,2.889,2.889,10
20171201|2017-08-01 23:30,2,2.888,2.888,2.886,2.886,17
20171201|2017-08-02 00:00,2,2.886,2.886,2.885,2.886,3
20171201|2017-08-02 00:30,2,2.8865,2.8925,2.8845,2.8885,63
20171201|2017-08-02 01:00,2,2.887,2.8915,2.887,2.8895,51
20171201|2017-08-02 01:30,2,2.8905,2.8935,2.8885,2.8925,52
20171201|2017-08-02 02:00,2,2.891,2.8915,2.8905,2.8905,21
20171201|2017-08-02 02:30,2,2.892,2.8945,2.891,2.8925,61
20171201|2017-08-02 03:00,2,2.8925,2.8975,2.89,2.894,158
20171201|2017-08-02 03:30,2,2.8935,2.896,2.892,2.8935,27
20171201|2017-08-02 04:00,2,2.893,2.8945,2.893,2.893,16
20171201|2017-08-02 04:30,2,2.891,2.8935,2.891,2.8935,11
20171201|2017-08-02 05:00,2,2.892,2.895,2.8915,2.895,11
20171201|2017-08-02 05:30,2,2.8955,2.898,2.8955,2.897,21
20171201|2017-08-02 06:00,2,2.8955,2.8965,2.8955,2.896,33
20171201|2017-08-02 06:30,2,2.8965,2.8965,2.89,2.893,60
20171201|2017-08-02 07:00,2,2.895,2.8995,2.8935,2.8945,202
20171201|2017-08-02 07:30,2,2.8965,2.898,2.8925,2.8925,67
20171201|2017-08-02 08:00,2,2.8925,2.899,2.8925,2.896,213
20171201|2017-08-02 08:30,2,2.8965,2.9,2.896,2.8975,141
20171201|2017-08-02 09:00,2,2.898,2.901,2.89,2.8975,494
20171201|2017-08-02 09:30,2,2.8975,2.8985,2.8935,2.8935,229
20171201|2017-08-02 10:00,2,2.893,2.905,2.891,2.904,382
20171201|2017-08-02 10:30,2,2.9045,2.9095,2.903,2.9045,332
20171201|2017-08-02 11:00,2,2.905,2.906,2.902,2.904,70
20171201|2017-08-02 11:30,2,2.9025,2.905,2.902,2.904,159
20171201|2017-08-02 12:00,2,2.905,2.905,2.9035,2.9035,38
20171201|2017-08-02 12:30,2,2.9035,2.9035,2.9025,2.9025,24
20171201|2017-08-02 13:00,2,2.903,2.903,2.9005,2.902,24
20171201|2017-08-02 13:30,2,2.903,2.9045,2.902,2.9045,64
20171201|2017-08-02 14:00,2,2.9045,2.9045,2.901,2.9015,57
20171201|2017-08-02 14:30,2,2.901,2.9015,2.9005,2.9015,14
20171201|2017-08-02 15:00,2,2.9025,2.9025,2.901,2.901,3
20171201|2017-08-02 15:30,2,2.9005,2.9025,2.9005,2.9015,12
20171201|2017-08-02 17:00,3,2.903,2.904,2.903,2.904,4
20171201|2017-08-02 17:30,3,2.9025,2.9025,2.9025,2.9025,4
20171201|2017-08-02 18:00,3,2.902,2.902,2.902,2.902,1
20171201|2017-08-02 18:30,3,2.9015,2.9015,2.9015,2.9015,2
20171201|2017-08-02 19:30,3,2.9,2.9,2.8995,2.8995,2
20171201|2017-08-02 20:00,3,2.8995,2.9105,2.8975,2.909,205
20171201|2017-08-02 20:30,3,2.907,2.9135,2.907,2.912,111
20171201|2017-08-02 21:00,3,2.912,2.913,2.9095,2.911,61
20171201|2017-08-02 21:30,3,2.9115,2.9125,2.909,2.91,74
20171201|2017-08-02 22:00,3,2.91,2.912,2.9065,2.9065,33
20171201|2017-08-02 22:30,3,2.907,2.907,2.907,2.907,1
20171201|2017-08-02 23:00,3,2.908,2.908,2.908,2.908,20
20171201|2017-08-02 23:30,3,2.909,2.9105,2.909,2.9105,25
20171201|2017-08-03 00:00,3,2.91,2.9105,2.908,2.91,31
20171201|2017-08-03 00:30,3,2.91,2.912,2.894,2.901,128
20171201|2017-08-03 01:00,3,2.8985,2.9015,2.8955,2.896,23
20171201|2017-08-03 01:30,3,2.8945,2.898,2.8795,2.8795,122
20171201|2017-08-03 02:00,3,2.88,2.887,2.88,2.887,136
20171201|2017-08-03 02:30,3,2.8855,2.8875,2.8825,2.886,64
20171201|2017-08-03 03:00,3,2.887,2.8885,2.886,2.886,16
20171201|2017-08-03 03:30,3,2.888,2.894,2.8855,2.8925,91
20171201|2017-08-03 04:00,3,2.8915,2.8915,2.89,2.8905,7
20171201|2017-08-03 04:30,3,2.8905,2.892,2.8885,2.8895,38
20171201|2017-08-03 05:00,3,2.889,2.889,2.885,2.8875,79
20171201|2017-08-03 05:30,3,2.888,2.8885,2.883,2.8845,50
20171201|2017-08-03 06:00,3,2.888,2.8885,2.883,2.885,109
20171201|2017-08-03 06:30,3,2.886,2.891,2.8845,2.89,101
20171201|2017-08-03 07:00,3,2.8905,2.894,2.8905,2.8935,53
20171201|2017-08-03 07:30,3,2.8945,2.8995,2.892,2.8975,105
20171201|2017-08-03 08:00,3,2.897,2.8975,2.89,2.8955,180
20171201|2017-08-03 08:30,3,2.898,2.8995,2.8945,2.895,338
20171201|2017-08-03 09:00,3,2.8955,2.902,2.893,2.8945,473
20171201|2017-08-03 09:30,3,2.8955,2.8995,2.8935,2.897,251
20171201|2017-08-03 10:00,3,2.898,2.903,2.898,2.9005,202
20171201|2017-08-03 10:30,3,2.898,2.904,2.898,2.9,185
20171201|2017-08-03 11:00,3,2.9,2.9005,2.8955,2.896,103
20171201|2017-08-03 11:30,3,2.895,2.9,2.895,2.9,212
20171201|2017-08-03 12:00,3,2.8995,2.8995,2.897,2.897,33
20171201|2017-08-03 12:30,3,2.897,2.899,2.897,2.899,37
20171201|2017-08-03 13:00,3,2.8985,2.8995,2.8975,2.8975,28
20171201|2017-08-03 13:30,3,2.8975,2.898,2.8975,2.8975,9
20171201|2017-08-03 14:00,3,2.8985,2.899,2.8975,2.898,26
20171201|2017-08-03 14:30,3,2.898,2.8985,2.8975,2.898,23
20171201|2017-08-03 15:00,3,2.898,2.898,2.898,2.898,5
20171201|2017-08-03 15:30,3,2.8985,2.9,2.8975,2.8975,14
20171201|2017-08-03 17:00,4,2.898,2.901,2.898,2.899,14
20171201|2017-08-03 17:30,4,2.8985,2.8985,2.898,2.898,3
20171201|2017-08-03 19:00,4,2.9,2.9,2.8995,2.8995,3
20171201|2017-08-03 19:30,4,2.8985,2.899,2.8985,2.899,4
20171201|2017-08-03 20:00,4,2.8995,2.9075,2.8985,2.906,249
20171201|2017-08-03 20:30,4,2.907,2.9125,2.907,2.911,350
20171201|2017-08-03 21:00,4,2.911,2.913,2.909,2.909,96
20171201|2017-08-03 21:30,4,2.9095,2.9105,2.9065,2.9065,78
20171201|2017-08-03 22:00,4,2.906,2.906,2.898,2.9005,87
20171201|2017-08-03 22:30,4,2.902,2.9025,2.9015,2.9015,9
20171201|2017-08-03 23:00,4,2.9025,2.9025,2.901,2.901,35
20171201|2017-08-03 23:30,4,2.901,2.906,2.901,2.9055,103
20171201|2017-08-04 00:00,4,2.906,2.906,2.904,2.904,4
20171201|2017-08-04 00:30,4,2.9035,2.9135,2.9035,2.912,148
20171201|2017-08-04 01:00,4,2.9115,2.912,2.9065,2.9075,52
20171201|2017-08-04 01:30,4,2.907,2.9175,2.906,2.907,427
20171201|2017-08-04 02:00,4,2.9075,2.911,2.9075,2.909,41
20171201|2017-08-04 02:30,4,2.908,2.9095,2.905,2.905,116
20171201|2017-08-04 03:00,4,2.9085,2.9095,2.9035,2.904,45
20171201|2017-08-04 03:30,4,2.905,2.908,2.905,2.9075,38
20171201|2017-08-04 04:00,4,2.908,2.908,2.906,2.906,11
20171201|2017-08-04 04:30,4,2.9085,2.9085,2.9045,2.9045,13
20171201|2017-08-04 05:00,4,2.904,2.9045,2.9035,2.9035,23
20171201|2017-08-04 05:30,4,2.904,2.906,2.9025,2.906,11
20171201|2017-08-04 06:00,4,2.905,2.905,2.903,2.9035,12
20171201|2017-08-04 06:30,4,2.905,2.9075,2.905,2.9065,68
20171201|2017-08-04 07:00,4,2.907,2.9105,2.9065,2.9065,92
20171201|2017-08-04 07:30,4,2.904,2.909,2.903,2.907,128
20171201|2017-08-04 08:00,4,2.906,2.9085,2.8915,2.898,595
20171201|2017-08-04 08:30,4,2.8975,2.9015,2.8975,2.8995,202
20171201|2017-08-04 09:00,4,2.899,2.9,2.886,2.891,767
20171201|2017-08-04 09:30,4,2.8915,2.8995,2.8915,2.8985,283
20171201|2017-08-04 10:00,4,2.899,2.9075,2.899,2.9055,508
20171201|2017-08-04 10:30,4,2.9055,2.9175,2.9045,2.917,398
20171201|2017-08-04 11:00,4,2.9175,2.9185,2.907,2.908,396
20171201|2017-08-04 11:30,4,2.9075,2.9095,2.9015,2.9055,763
20171201|2017-08-04 12:00,4,2.906,2.906,2.904,2.9055,35
20171201|2017-08-04 12:30,4,2.906,2.906,2.905,2.905,17
20171201|2017-08-04 13:00,4,2.905,2.905,2.904,2.904,36
20171201|2017-08-04 13:30,4,2.904,2.905,2.904,2.905,8
20171201|2017-08-04 14:00,4,2.9055,2.906,2.905,2.905,3
20171201|2017-08-04 14:30,4,2.906,2.908,2.905,2.908,23
20171201|2017-08-04 15:00,4,2.907,2.909,2.906,2.906,44
20171201|2017-08-04 15:30,4,2.9065,2.9085,2.906,2.9085,19
20171201|2017-08-06 17:00,7,2.91,2.9125,2.909,2.911,36
20171201|2017-08-06 17:30,7,2.911,2.9115,2.911,2.9115,2
20171201|2017-08-06 18:00,7,2.9105,2.9105,2.91,2.9105,4
20171201|2017-08-06 18:30,7,2.9095,2.9115,2.9095,2.9115,11
20171201|2017-08-06 19:00,7,2.9095,2.9105,2.9095,2.9105,6
20171201|2017-08-06 19:30,7,2.9105,2.9125,2.91,2.9115,53
20171201|2017-08-06 20:00,7,2.913,2.9365,2.894,2.8965,1089
20171201|2017-08-06 20:30,7,2.8975,2.9005,2.895,2.898,116
20171201|2017-08-06 21:00,7,2.896,2.9005,2.896,2.8995,30
20171201|2017-08-06 21:30,7,2.8995,2.9025,2.8985,2.9015,57
20171201|2017-08-06 22:00,7,2.9,2.902,2.8985,2.9005,62
20171201|2017-08-06 22:30,7,2.901,2.901,2.901,2.901,1
20171201|2017-08-06 23:00,7,2.9,2.9,2.8995,2.8995,4
20171201|2017-08-06 23:30,7,2.9,2.9,2.9,2.9,1
20171201|2017-08-07 00:00,7,2.8985,2.9025,2.8985,2.9025,15
20171201|2017-08-07 00:30,7,2.9025,2.9115,2.901,2.9085,559
20171201|2017-08-07 01:00,7,2.908,2.909,2.9,2.9085,553
20171201|2017-08-07 01:30,7,2.908,2.912,2.904,2.907,341
20171201|2017-08-07 02:00,7,2.907,2.9075,2.906,2.9065,19
20171201|2017-08-07 02:30,7,2.9085,2.91,2.907,2.907,6
20171201|2017-08-07 03:00,7,2.908,2.91,2.9075,2.9075,21
20171201|2017-08-07 03:30,7,2.9075,2.9075,2.903,2.904,75
20171201|2017-08-07 04:00,7,2.904,2.9075,2.904,2.9055,12
20171201|2017-08-07 04:30,7,2.907,2.9075,2.9055,2.9075,10
20171201|2017-08-07 05:00,7,2.9075,2.9075,2.905,2.907,11
20171201|2017-08-07 05:30,7,2.9065,2.9085,2.9065,2.9075,25
20171201|2017-08-07 06:00,7,2.908,2.908,2.905,2.908,52
20171201|2017-08-07 06:30,7,2.908,2.9085,2.9055,2.9085,123
20171201|2017-08-07 07:00,7,2.9085,2.9155,2.9085,2.912,193
20171201|2017-08-07 07:30,7,2.9135,2.9135,2.908,2.91,148
20171201|2017-08-07 08:00,7,2.91,2.9195,2.9075,2.9175,664
20171201|2017-08-07 08:30,7,2.917,2.947,2.916,2.9355,2406
20171201|2017-08-07 09:00,7,2.935,2.9375,2.9305,2.9335,579
20171201|2017-08-07 09:30,7,2.934,2.939,2.919,2.9255,1184
20171201|2017-08-07 10:00,7,2.9275,2.9335,2.926,2.9285,427
20171201|2017-08-07 10:30,7,2.9285,2.932,2.926,2.93,310
20171201|2017-08-07 11:00,7,2.93,2.9315,2.927,2.929,128
20171201|2017-08-07 11:30,7,2.9305,2.9305,2.9265,2.928,204
20171201|2017-08-07 12:00,7,2.9275,2.9285,2.927,2.9285,66
20171201|2017-08-07 12:30,7,2.9285,2.93,2.9285,2.929,86
20171201|2017-08-07 13:00,7,2.93,2.9305,2.929,2.9295,18
20171201|2017-08-07 13:30,7,2.929,2.9305,2.928,2.9305,29
20171201|2017-08-07 14:00,7,2.93,2.93,2.9285,2.929,17
20171201|2017-08-07 14:30,7,2.9295,2.93,2.928,2.9285,16
20171201|2017-08-07 15:00,7,2.93,2.9305,2.929,2.9295,8
20171201|2017-08-07 15:30,7,2.9305,2.933,2.9305,2.9315,10
20171201|2017-08-07 17:00,8,2.932,2.9335,2.9315,2.932,15
20171201|2017-08-07 17:30,8,2.9315,2.9315,2.9315,2.9315,3
20171201|2017-08-07 18:00,8,2.9315,2.9315,2.931,2.931,2
20171201|2017-08-07 18:30,8,2.932,2.932,2.932,2.932,2
20171201|2017-08-07 19:00,8,2.931,2.931,2.9305,2.9305,4
20171201|2017-08-07 19:30,8,2.9295,2.9325,2.9295,2.9325,7
20171201|2017-08-07 20:00,8,2.934,2.9395,2.9285,2.937,302
20171201|2017-08-07 20:30,8,2.9365,2.937,2.932,2.935,72
20171201|2017-08-07 21:00,8,2.935,2.9395,2.925,2.9265,383
20171201|2017-08-07 21:30,8,2.928,2.9305,2.926,2.929,215
20171201|2017-08-07 22:00,8,2.93,2.93,2.9215,2.925,344
20171201|2017-08-07 22:30,8,2.9245,2.9245,2.9215,2.922,66
20171201|2017-08-07 23:00,8,2.922,2.924,2.922,2.924,14
20171201|2017-08-07 23:30,8,2.924,2.9255,2.924,2.925,10
20171201|2017-08-08 00:00,8,2.9245,2.925,2.9245,2.925,9
20171201|2017-08-08 00:30,8,2.925,2.932,2.925,2.929,333
20171201|2017-08-08 01:00,8,2.9295,2.932,2.9235,2.9255,73
20171201|2017-08-08 01:30,8,2.925,2.925,2.9135,2.9195,384
20171201|2017-08-08 02:00,8,2.92,2.922,2.9175,2.9195,106
20171201|2017-08-08 02:30,8,2.922,2.9225,2.9205,2.9225,9
20171201|2017-08-08 03:00,8,2.922,2.9245,2.9215,2.9225,40
20171201|2017-08-08 03:30,8,2.9215,2.9215,2.9165,2.917,55
20171201|2017-08-08 04:00,8,2.917,2.9175,2.914,2.917,49
20171201|2017-08-08 04:30,8,2.917,2.918,2.9155,2.9155,30
20171201|2017-08-08 05:00,8,2.916,2.9205,2.915,2.9205,37
20171201|2017-08-08 05:30,8,2.92,2.923,2.919,2.923,33
20171201|2017-08-08 06:00,8,2.923,2.9245,2.922,2.923,39
20171201|2017-08-08 06:30,8,2.9215,2.9235,2.92,2.9205,240
20171201|2017-08-08 07:00,8,2.9215,2.9225,2.9175,2.9205,227
20171201|2017-08-08 07:30,8,2.9205,2.9245,2.92,2.9245,195
20171201|2017-08-08 08:00,8,2.924,2.928,2.9215,2.9235,317
20171201|2017-08-08 08:30,8,2.9235,2.929,2.9235,2.9265,102
20171201|2017-08-08 09:00,8,2.9275,2.9315,2.925,2.9285,262
20171201|2017-08-08 09:30,8,2.929,2.933,2.919,2.932,619
20171201|2017-08-08 10:00,8,2.9325,2.9545,2.932,2.9535,1979
20171201|2017-08-08 10:30,8,2.954,2.9625,2.95,2.96,1349
20171201|2017-08-08 11:00,8,2.9605,2.9655,2.956,2.963,404
20171201|2017-08-08 11:30,8,2.963,2.964,2.9595,2.963,888
20171201|2017-08-08 12:00,8,2.963,2.963,2.959,2.959,124
20171201|2017-08-08 12:30,8,2.959,2.9625,2.9585,2.959,44
20171201|2017-08-08 13:00,8,2.9605,2.9615,2.9595,2.961,45
20171201|2017-08-08 13:30,8,2.9605,2.9625,2.9605,2.962,94
20171201|2017-08-08 14:00,8,2.9615,2.962,2.961,2.961,79
20171201|2017-08-08 14:30,8,2.96,2.9615,2.9595,2.9615,25
20171201|2017-08-08 15:00,8,2.961,2.9625,2.961,2.9615,10
20171201|2017-08-08 15:30,8,2.962,2.9675,2.962,2.9635,60
20171201|2017-08-08 17:00,9,2.9595,2.964,2.959,2.959,17
20171201|2017-08-08 17:30,9,2.96,2.96,2.96,2.96,4
20171201|2017-08-08 18:00,9,2.9625,2.9625,2.9625,2.9625,1
20171201|2017-08-08 18:30,9,2.9635,2.9645,2.9635,2.9635,10
20171201|2017-08-08 19:00,9,2.961,2.962,2.9595,2.96,35
20171201|2017-08-08 19:30,9,2.959,2.963,2.959,2.963,8
20171201|2017-08-08 20:00,9,2.9655,2.967,2.9485,2.956,881
20171201|2017-08-08 20:30,9,2.957,2.962,2.9555,2.96,109
20171201|2017-08-08 21:00,9,2.9605,2.9685,2.96,2.9605,437
20171201|2017-08-08 21:30,9,2.9605,2.9615,2.9545,2.956,97
20171201|2017-08-08 22:00,9,2.9565,2.961,2.9565,2.961,80
20171201|2017-08-08 22:30,9,2.961,2.9615,2.959,2.959,10
20171201|2017-08-08 23:00,9,2.9605,2.961,2.9605,2.961,11
20171201|2017-08-08 23:30,9,2.9605,2.9605,2.959,2.959,7
20171201|2017-08-09 00:00,9,2.9595,2.9595,2.9585,2.9585,10
20171201|2017-08-09 00:30,9,2.96,2.9675,2.9585,2.96,200
20171201|2017-08-09 01:00,9,2.96,2.9655,2.957,2.9645,256
20171201|2017-08-09 01:30,9,2.9645,2.9755,2.9635,2.97,353
20171201|2017-08-09 02:00,9,2.97,2.9745,2.97,2.97,37
20171201|2017-08-09 02:30,9,2.969,2.97,2.967,2.9675,44
20171201|2017-08-09 03:00,9,2.9675,2.9695,2.9665,2.967,27
20171201|2017-08-09 03:30,9,2.966,2.966,2.9615,2.962,76
20171201|2017-08-09 04:00,9,2.9635,2.9645,2.961,2.9625,25
20171201|2017-08-09 04:30,9,2.962,2.963,2.957,2.959,43
20171201|2017-08-09 05:00,9,2.9575,2.964,2.9575,2.963,46
20171201|2017-08-09 05:30,9,2.964,2.967,2.9635,2.966,34
20171201|2017-08-09 06:00,9,2.966,2.967,2.9625,2.965,29
20171201|2017-08-09 06:30,9,2.9665,2.969,2.9645,2.9645,277
20171201|2017-08-09 07:00,9,2.9655,2.9665,2.9595,2.9625,236
20171201|2017-08-09 07:30,9,2.9615,2.9645,2.9605,2.963,260
20171201|2017-08-09 08:00,9,2.9625,2.9685,2.96,2.9635,687
20171201|2017-08-09 08:30,9,2.963,2.9655,2.954,2.962,560
20171201|2017-08-09 09:00,9,2.9595,2.964,2.959,2.9615,418
20171201|2017-08-09 09:30,9,2.9605,2.9625,2.9485,2.956,624
20171201|2017-08-09 10:00,9,2.956,2.958,2.937,2.9405,998
20171201|2017-08-09 10:30,9,2.941,2.949,2.9395,2.948,288
20171201|2017-08-09 11:00,9,2.9475,2.948,2.944,2.946,130
20171201|2017-08-09 11:30,9,2.946,2.9485,2.9445,2.9475,147
20171201|2017-08-09 12:00,9,2.9475,2.949,2.947,2.949,56
20171201|2017-08-09 12:30,9,2.949,2.949,2.9475,2.949,32
20171201|2017-08-09 13:00,9,2.9495,2.95,2.9485,2.949,72
20171201|2017-08-09 13:30,9,2.95,2.95,2.947,2.948,35
20171201|2017-08-09 14:00,9,2.948,2.9485,2.948,2.948,6
20171201|2017-08-09 14:30,9,2.9485,2.95,2.9485,2.95,34
20171201|2017-08-09 15:00,9,2.9505,2.9505,2.9495,2.9505,11
20171201|2017-08-09 15:30,9,2.9505,2.9515,2.9505,2.951,15
20171201|2017-08-09 17:00,10,2.952,2.9525,2.9515,2.9525,7
20171201|2017-08-09 17:30,10,2.952,2.952,2.9515,2.9515,4
20171201|2017-08-09 18:00,10,2.9515,2.9515,2.951,2.951,11
20171201|2017-08-09 18:30,10,2.9515,2.9515,2.951,2.951,9
20171201|2017-08-09 19:00,10,2.952,2.952,2.951,2.952,51
20171201|2017-08-09 19:30,10,2.9525,2.954,2.95,2.9505,60
20171201|2017-08-09 20:00,10,2.951,2.955,2.949,2.9515,147
20171201|2017-08-09 20:30,10,2.9515,2.9605,2.949,2.96,242
20171201|2017-08-09 21:00,10,2.9595,2.9595,2.9545,2.9545,68
20171201|2017-08-09 21:30,10,2.9555,2.9565,2.954,2.956,15
20171201|2017-08-09 22:00,10,2.957,2.957,2.945,2.9455,108
20171201|2017-08-09 22:30,10,2.9455,2.948,2.945,2.948,31
20171201|2017-08-09 23:00,10,2.9485,2.9485,2.9475,2.948,6
20171201|2017-08-09 23:30,10,2.9485,2.949,2.9475,2.9475,11
20171201|2017-08-10 00:00,10,2.9475,2.9485,2.9475,2.9485,38
20171201|2017-08-10 00:30,10,2.949,2.952,2.946,2.9465,51
20171201|2017-08-10 01:00,10,2.949,2.949,2.94,2.945,103
20171201|2017-08-10 01:30,10,2.946,2.9505,2.945,2.9495,232
20171201|2017-08-10 02:00,10,2.951,2.953,2.945,2.9475,88
20171201|2017-08-10 02:30,10,2.948,2.9505,2.948,2.95,20
20171201|2017-08-10 03:00,10,2.95,2.951,2.946,2.946,38
20171201|2017-08-10 03:30,10,2.9465,2.948,2.945,2.947,37
20171201|2017-08-10 04:00,10,2.946,2.946,2.943,2.944,39
20171201|2017-08-10 04:30,10,2.946,2.9475,2.9445,2.946,56
20171201|2017-08-10 05:00,10,2.948,2.9505,2.948,2.95,38
20171201|2017-08-10 05:30,10,2.9495,2.953,2.9475,2.951,74
20171201|2017-08-10 06:00,10,2.95,2.951,2.945,2.9455,53
20171201|2017-08-10 06:30,10,2.9465,2.9485,2.944,2.946,315
20171201|2017-08-10 07:00,10,2.946,2.9485,2.9445,2.9485,267
20171201|2017-08-10 07:30,10,2.9495,2.95,2.945,2.946,54
20171201|2017-08-10 08:00,10,2.9465,2.9465,2.9215,2.922,1166
20171201|2017-08-10 08:30,10,2.923,2.9305,2.916,2.926,921
20171201|2017-08-10 09:00,10,2.9255,2.9315,2.92,2.9315,664
20171201|2017-08-10 09:30,10,2.9315,2.935,2.9255,2.9285,792
20171201|2017-08-10 10:00,10,2.9305,2.9395,2.9305,2.935,293
20171201|2017-08-10 10:30,10,2.9355,2.9385,2.933,2.9345,342
20171201|2017-08-10 11:00,10,2.9335,2.9335,2.925,2.926,383
20171201|2017-08-10 11:30,10,2.9265,2.928,2.924,2.926,621
20171201|2017-08-10 12:00,10,2.9255,2.928,2.9245,2.9265,165
20171201|2017-08-10 12:30,10,2.926,2.9275,2.9245,2.925,37
20171201|2017-08-10 13:00,10,2.925,2.9275,2.925,2.926,17
20171201|2017-08-10 13:30,10,2.926,2.927,2.926,2.927,23
20171201|2017-08-10 14:00,10,2.9265,2.927,2.925,2.925,74
20171201|2017-08-10 14:30,10,2.9255,2.9255,2.9245,2.925,41
20171201|2017-08-10 15:00,10,2.925,2.926,2.924,2.9255,33
20171201|2017-08-10 15:30,10,2.9255,2.927,2.9245,2.9255,40
20171201|2017-08-10 17:00,11,2.927,2.927,2.92,2.9235,22
20171201|2017-08-10 17:30,11,2.923,2.923,2.9225,2.9225,4
20171201|2017-08-10 18:00,11,2.922,2.9225,2.922,2.9225,4
20171201|2017-08-10 18:30,11,2.9235,2.9235,2.922,2.922,5
20171201|2017-08-10 19:00,11,2.923,2.926,2.9215,2.924,42
20171201|2017-08-10 19:30,11,2.9235,2.9235,2.9235,2.9235,6
20171201|2017-08-10 20:00,11,2.923,2.9265,2.899,2.9045,427
20171201|2017-08-10 20:30,11,2.905,2.9105,2.9045,2.9065,357
20171201|2017-08-10 21:00,11,2.906,2.909,2.905,2.906,313
20171201|2017-08-10 21:30,11,2.907,2.907,2.901,2.9045,128
20171201|2017-08-10 22:00,11,2.9045,2.9085,2.901,2.901,209
20171201|2017-08-10 22:30,11,2.9015,2.9045,2.9015,2.904,11
20171201|2017-08-10 23:00,11,2.906,2.906,2.9035,2.9035,15
20171201|2017-08-10 23:30,11,2.9045,2.9055,2.904,2.9055,45
20171201|2017-08-11 00:00,11,2.904,2.905,2.904,2.905,9
20171201|2017-08-11 00:30,11,2.902,2.9075,2.8955,2.907,473
20171201|2017-08-11 01:00,11,2.9045,2.9065,2.8985,2.899,207
20171201|2017-08-11 01:30,11,2.898,2.904,2.8935,2.903,491
20171201|2017-08-11 02:00,11,2.904,2.9065,2.902,2.9065,80
20171201|2017-08-11 02:30,11,2.9065,2.9145,2.9065,2.909,192
20171201|2017-08-11 03:00,11,2.9085,2.9115,2.907,2.908,81
20171201|2017-08-11 03:30,11,2.907,2.908,2.904,2.908,41
20171201|2017-08-11 04:00,11,2.907,2.9095,2.9,2.9045,73
20171201|2017-08-11 04:30,11,2.906,2.909,2.9045,2.9075,43
20171201|2017-08-11 05:00,11,2.907,2.9095,2.907,2.909,17
20171201|2017-08-11 05:30,11,2.9105,2.915,2.9095,2.915,53
20171201|2017-08-11 06:00,11,2.915,2.9155,2.913,2.913,30
20171201|2017-08-11 06:30,11,2.9135,2.917,2.9135,2.9145,97
20171201|2017-08-11 07:00,11,2.915,2.931,2.915,2.9285,400
20171201|2017-08-11 07:30,11,2.9275,2.928,2.9235,2.9235,354
20171201|2017-08-11 08:00,11,2.924,2.9335,2.9215,2.931,1273
20171201|2017-08-11 08:30,11,2.9305,2.935,2.9245,2.9295,818
20171201|2017-08-11 09:00,11,2.929,2.936,2.927,2.9285,758
20171201|2017-08-11 09:30,11,2.928,2.936,2.9275,2.9335,323
20171201|2017-08-11 10:00,11,2.9325,2.9345,2.931,2.934,156
20171201|2017-08-11 10:30,11,2.9335,2.9335,2.929,2.9295,197
20171201|2017-08-11 11:00,11,2.93,2.933,2.929,2.9325,141
20171201|2017-08-11 11:30,11,2.933,2.935,2.932,2.933,595
20171201|2017-08-11 12:00,11,2.9315,2.9345,2.9315,2.9325,73
20171201|2017-08-11 12:30,11,2.933,2.9345,2.933,2.934,50
20171201|2017-08-11 13:00,11,2.934,2.935,2.9325,2.9325,29
20171201|2017-08-11 13:30,11,2.9325,2.9335,2.9315,2.9315,53
20171201|2017-08-11 14:00,11,2.9315,2.932,2.931,2.9315,13
20171201|2017-08-11 14:30,11,2.93,2.932,2.93,2.9315,22
20171201|2017-08-11 15:00,11,2.933,2.936,2.933,2.935,12
20171201|2017-08-11 15:30,11,2.9345,2.943,2.9335,2.9395,64
20171201|2017-08-13 17:00,14,2.934,2.936,2.9335,2.9335,6
20171201|2017-08-13 17:30,14,2.9345,2.935,2.9345,2.935,2
20171201|2017-08-13 18:00,14,2.935,2.935,2.935,2.935,1
20171201|2017-08-13 18:30,14,2.9345,2.9345,2.9345,2.9345,1
20171201|2017-08-13 19:00,14,2.934,2.9395,2.934,2.9385,43
20171201|2017-08-13 19:30,14,2.939,2.941,2.9385,2.939,140
20171201|2017-08-13 20:00,14,2.9385,2.939,2.932,2.934,314
20171201|2017-08-13 20:30,14,2.934,2.9345,2.927,2.931,287
20171201|2017-08-13 21:00,14,2.931,2.933,2.9295,2.9295,152
20171201|2017-08-13 21:30,14,2.929,2.934,2.929,2.931,81
20171201|2017-08-13 22:00,14,2.9315,2.9335,2.93,2.931,216
20171201|2017-08-13 22:30,14,2.931,2.931,2.9285,2.9295,42
20171201|2017-08-13 23:00,14,2.929,2.929,2.9285,2.9285,20
20171201|2017-08-13 23:30,14,2.9285,2.9285,2.9255,2.928,42
20171201|2017-08-14 00:00,14,2.9275,2.9305,2.9265,2.93,167
20171201|2017-08-14 00:30,14,2.93,2.9315,2.925,2.9275,260
20171201|2017-08-14 01:00,14,2.9275,2.928,2.922,2.927,509
20171201|2017-08-14 01:30,14,2.926,2.9265,2.9135,2.9195,334
20171201|2017-08-14 02:00,14,2.918,2.923,2.918,2.9205,121
20171201|2017-08-14 02:30,14,2.92,2.9215,2.9195,2.9215,43
20171201|2017-08-14 03:00,14,2.922,2.922,2.9175,2.9175,28
20171201|2017-08-14 03:30,14,2.918,2.9185,2.9145,2.915,94
20171201|2017-08-14 04:00,14,2.9145,2.9175,2.914,2.9155,25
20171201|2017-08-14 04:30,14,2.916,2.9165,2.9155,2.916,28
20171201|2017-08-14 05:00,14,2.916,2.9175,2.91,2.912,89
20171201|2017-08-14 05:30,14,2.912,2.913,2.911,2.913,9
20171201|2017-08-14 06:00,14,2.9135,2.9145,2.9125,2.9125,54
20171201|2017-08-14 06:30,14,2.9125,2.9185,2.9105,2.918,156
20171201|2017-08-14 07:00,14,2.918,2.924,2.917,2.9235,184
20171201|2017-08-14 07:30,14,2.923,2.9265,2.9225,2.9245,175
20171201|2017-08-14 08:00,14,2.924,2.927,2.919,2.9245,614
20171201|2017-08-14 08:30,14,2.9245,2.9295,2.9225,2.929,523
20171201|2017-08-14 09:00,14,2.9285,2.929,2.92,2.9235,413
20171201|2017-08-14 09:30,14,2.924,2.9305,2.9235,2.927,328
20171201|2017-08-14 10:00,14,2.9275,2.9275,2.916,2.9205,723
20171201|2017-08-14 10:30,14,2.9205,2.9255,2.9195,2.923,343
20171201|2017-08-14 11:00,14,2.9235,2.926,2.9225,2.925,283
20171201|2017-08-14 11:30,14,2.925,2.929,2.9235,2.9275,420
20171201|2017-08-14 12:00,14,2.927,2.929,2.926,2.9265,69
20171201|2017-08-14 12:30,14,2.926,2.9265,2.924,2.9245,57
20171201|2017-08-14 13:00,14,2.924,2.926,2.924,2.9255,27
20171201|2017-08-14 13:30,14,2.9255,2.9255,2.9255,2.9255,4
20171201|2017-08-14 14:00,14,2.9245,2.926,2.9245,2.925,17
20171201|2017-08-14 14:30,14,2.925,2.9265,2.925,2.926,28
20171201|2017-08-14 15:00,14,2.9265,2.9265,2.9255,2.9255,10
20171201|2017-08-14 15:30,14,2.9255,2.9275,2.924,2.924,64
20171201|2017-08-14 17:00,15,2.921,2.926,2.921,2.925,12
20171201|2017-08-14 17:30,15,2.926,2.926,2.925,2.925,2
20171201|2017-08-14 18:00,15,2.924,2.924,2.924,2.924,1
20171201|2017-08-14 18:30,15,2.9235,2.9235,2.922,2.922,4
20171201|2017-08-14 19:00,15,2.923,2.9235,2.9215,2.923,84
20171201|2017-08-14 19:30,15,2.9225,2.9245,2.9225,2.9245,25
20171201|2017-08-14 20:00,15,2.9245,2.93,2.917,2.9285,450
20171201|2017-08-14 20:30,15,2.929,2.9335,2.928,2.9315,204
20171201|2017-08-14 21:00,15,2.931,2.9315,2.9275,2.9285,126
20171201|2017-08-14 21:30,15,2.929,2.931,2.928,2.929,92
20171201|2017-08-14 22:00,15,2.929,2.9315,2.9275,2.931,63
20171201|2017-08-14 22:30,15,2.93,2.93,2.9295,2.93,7
20171201|2017-08-14 23:00,15,2.9295,2.93,2.9295,2.9295,9
20171201|2017-08-14 23:30,15,2.9305,2.9305,2.9305,2.9305,5
20171201|2017-08-15 00:00,15,2.93,2.9305,2.93,2.93,4
20171201|2017-08-15 00:30,15,2.931,2.9325,2.926,2.927,159
20171201|2017-08-15 01:00,15,2.9265,2.929,2.923,2.928,199
20171201|2017-08-15 01:30,15,2.9285,2.9295,2.927,2.9295,67
20171201|2017-08-15 02:00,15,2.929,2.93,2.9285,2.929,30
20171201|2017-08-15 02:30,15,2.9285,2.931,2.9275,2.9275,39
20171201|2017-08-15 03:00,15,2.927,2.93,2.926,2.928,31
20171201|2017-08-15 03:30,15,2.927,2.9305,2.9265,2.9285,29
20171201|2017-08-15 04:00,15,2.928,2.9305,2.927,2.9295,32
20171201|2017-08-15 04:30,15,2.929,2.929,2.9285,2.9285,5
20171201|2017-08-15 05:00,15,2.927,2.927,2.9235,2.9265,78
20171201|2017-08-15 05:30,15,2.927,2.928,2.9255,2.9255,37
20171201|2017-08-15 06:00,15,2.927,2.93,2.9265,2.9285,15
20171201|2017-08-15 06:30,15,2.9295,2.9365,2.9285,2.932,138
20171201|2017-08-15 07:00,15,2.933,2.9335,2.9255,2.927,207
20171201|2017-08-15 07:30,15,2.9265,2.933,2.925,2.93,77
20171201|2017-08-15 08:00,15,2.9295,2.93,2.9,2.903,1268
20171201|2017-08-15 08:30,15,2.9035,2.912,2.903,2.9115,416
20171201|2017-08-15 09:00,15,2.9105,2.913,2.905,2.9095,507
20171201|2017-08-15 09:30,15,2.91,2.917,2.9085,2.912,843
20171201|2017-08-15 10:00,15,2.912,2.9125,2.9055,2.9095,546
20171201|2017-08-15 10:30,15,2.9095,2.911,2.9075,2.911,308
20171201|2017-08-15 11:00,15,2.9115,2.9115,2.909,2.9105,243
20171201|2017-08-15 11:30,15,2.91,2.9125,2.903,2.906,609
20171201|2017-08-15 12:00,15,2.9055,2.907,2.9045,2.9045,183
20171201|2017-08-15 12:30,15,2.9045,2.9055,2.904,2.904,142
20171201|2017-08-15 13:00,15,2.904,2.905,2.9035,2.905,46
20171201|2017-08-15 13:30,15,2.905,2.905,2.9035,2.904,49
20171201|2017-08-15 14:00,15,2.904,2.905,2.904,2.9045,98
20171201|2017-08-15 14:30,15,2.9045,2.9045,2.8985,2.9005,273
20171201|2017-08-15 15:00,15,2.9015,2.9025,2.9015,2.9015,6
20171201|2017-08-15 15:30,15,2.9025,2.9025,2.901,2.9015,12
20171201|2017-08-15 17:00,16,2.9,2.9015,2.9,2.9005,14
20171201|2017-08-15 17:30,16,2.9015,2.9015,2.9015,2.9015,1
20171201|2017-08-15 18:00,16,2.901,2.902,2.9005,2.902,10
20171201|2017-08-15 18:30,16,2.902,2.9025,2.902,2.902,10
20171201|2017-08-15 19:00,16,2.9025,2.9035,2.9005,2.9005,34
20171201|2017-08-15 19:30,16,2.9,2.902,2.8995,2.9015,62
20171201|2017-08-15 20:00,16,2.901,2.913,2.9005,2.9125,406
20171201|2017-08-15 20:30,16,2.9125,2.9155,2.9095,2.9095,152
20171201|2017-08-15 21:00,16,2.9105,2.9115,2.9085,2.91,53
20171201|2017-08-15 21:30,16,2.91,2.9115,2.9085,2.9105,64
20171201|2017-08-15 22:00,16,2.9105,2.913,2.9095,2.913,68
20171201|2017-08-15 22:30,16,2.9125,2.9125,2.9115,2.912,82
20171201|2017-08-15 23:00,16,2.912,2.912,2.9105,2.911,30
20171201|2017-08-15 23:30,16,2.911,2.913,2.911,2.9125,37
20171201|2017-08-16 00:00,16,2.9125,2.913,2.9125,2.9125,12
20171201|2017-08-16 00:30,16,2.9125,2.9165,2.9125,2.9145,150
20171201|2017-08-16 01:00,16,2.915,2.916,2.911,2.911,98
20171201|2017-08-16 01:30,16,2.9105,2.9145,2.908,2.911,152
20171201|2017-08-16 02:00,16,2.912,2.928,2.912,2.9275,223
20171201|2017-08-16 02:30,16,2.9275,2.941,2.9275,2.9385,554
20171201|2017-08-16 03:00,16,2.939,2.941,2.937,2.9375,199
20171201|2017-08-16 03:30,16,2.937,2.943,2.9365,2.939,159
20171201|2017-08-16 04:00,16,2.9395,2.943,2.9385,2.9415,102
20171201|2017-08-16 04:30,16,2.942,2.9485,2.942,2.945,221
20171201|2017-08-16 05:00,16,2.9455,2.9505,2.945,2.9495,191
20171201|2017-08-16 05:30,16,2.949,2.951,2.9465,2.9505,147
20171201|2017-08-16 06:00,16,2.951,2.956,2.9505,2.9515,205
20171201|2017-08-16 06:30,16,2.9525,2.9545,2.949,2.9495,178
20171201|2017-08-16 07:00,16,2.95,2.9515,2.9475,2.9475,185
20171201|2017-08-16 07:30,16,2.9475,2.9485,2.9415,2.9425,296
20171201|2017-08-16 08:00,16,2.942,2.968,2.9405,2.961,2432
20171201|2017-08-16 08:30,16,2.9615,2.9655,2.9585,2.9645,1651
20171201|2017-08-16 09:00,16,2.965,2.9815,2.963,2.9775,1926
20171201|2017-08-16 09:30,16,2.9795,2.992,2.9745,2.992,2855
20171201|2017-08-16 10:00,16,2.992,2.997,2.9835,2.997,1373
20171201|2017-08-16 10:30,16,2.9955,3.001,2.983,2.9875,1184
20171201|2017-08-16 11:00,16,2.9875,2.988,2.9835,2.987,363
20171201|2017-08-16 11:30,16,2.987,2.987,2.9745,2.976,725
20171201|2017-08-16 12:00,16,2.976,2.9825,2.9745,2.981,240
20171201|2017-08-16 12:30,16,2.981,2.9825,2.98,2.981,117
20171201|2017-08-16 13:00,16,2.981,2.9835,2.981,2.983,180
20171201|2017-08-16 13:30,16,2.983,2.984,2.9825,2.9835,120
20171201|2017-08-16 14:00,16,2.984,2.9875,2.9835,2.987,133
20171201|2017-08-16 14:30,16,2.987,2.9895,2.987,2.989,120
20171201|2017-08-16 15:00,16,2.9885,2.989,2.9855,2.986,44
20171201|2017-08-16 15:30,16,2.986,2.991,2.986,2.9865,103
20171201|2017-08-16 17:00,17,2.985,2.988,2.985,2.9875,134
20171201|2017-08-16 17:30,17,2.9875,2.988,2.9865,2.9865,64
20171201|2017-08-16 18:00,17,2.9865,2.987,2.986,2.987,23
20171201|2017-08-16 18:30,17,2.986,2.9865,2.985,2.9855,31
20171201|2017-08-16 19:00,17,2.9855,2.9885,2.985,2.9885,82
20171201|2017-08-16 19:30,17,2.988,2.991,2.9855,2.991,121
20171201|2017-08-16 20:00,17,2.992,3.0035,2.989,2.999,404
20171201|2017-08-16 20:30,17,2.9985,2.9985,2.9855,2.9915,315
20171201|2017-08-16 21:00,17,2.99,2.99,2.9885,2.989,75
20171201|2017-08-16 21:30,17,2.9885,2.9885,2.986,2.9885,54
20171201|2017-08-16 22:00,17,2.9895,2.993,2.989,2.9915,249
20171201|2017-08-16 22:30,17,2.9905,2.992,2.9905,2.992,4
20171201|2017-08-16 23:00,17,2.9925,2.9965,2.9925,2.995,31
20171201|2017-08-16 23:30,17,2.9945,2.996,2.9935,2.9955,15
20171201|2017-08-17 00:00,17,2.993,2.994,2.9925,2.993,38
20171201|2017-08-17 00:30,17,2.994,2.9945,2.979,2.9805,355
20171201|2017-08-17 01:00,17,2.981,2.988,2.981,2.9865,95
20171201|2017-08-17 01:30,17,2.9865,2.995,2.985,2.9945,189
20171201|2017-08-17 02:00,17,2.9945,2.9945,2.9785,2.983,251
20171201|2017-08-17 02:30,17,2.984,2.984,2.98,2.981,102
20171201|2017-08-17 03:00,17,2.982,2.9825,2.969,2.9705,297
20171201|2017-08-17 03:30,17,2.9705,2.9715,2.9675,2.969,114
20171201|2017-08-17 04:00,17,2.97,2.9715,2.9665,2.971,72
20171201|2017-08-17 04:30,17,2.9715,2.9735,2.9695,2.973,70
20171201|2017-08-17 05:00,17,2.9735,2.9735,2.9715,2.972,73
20171201|2017-08-17 05:30,17,2.972,2.973,2.9645,2.9665,150
20171201|2017-08-17 06:00,17,2.967,2.9695,2.966,2.9665,151
20171201|2017-08-17 06:30,17,2.9675,2.972,2.9655,2.969,365
20171201|2017-08-17 07:00,17,2.969,2.9695,2.9645,2.967,321
20171201|2017-08-17 07:30,17,2.967,2.97,2.9625,2.968,180
20171201|2017-08-17 08:00,17,2.968,2.9755,2.965,2.965,910
20171201|2017-08-17 08:30,17,2.965,2.9665,2.9585,2.964,641
20171201|2017-08-17 09:00,17,2.9645,2.9675,2.957,2.9575,843
20171201|2017-08-17 09:30,17,2.9575,2.9605,2.9515,2.9585,902
20171201|2017-08-17 10:00,17,2.959,2.965,2.958,2.9585,269
20171201|2017-08-17 10:30,17,2.9575,2.963,2.955,2.962,336
20171201|2017-08-17 11:00,17,2.9625,2.9645,2.9595,2.961,177
20171201|2017-08-17 11:30,17,2.962,2.9625,2.959,2.9615,308
20171201|2017-08-17 12:00,17,2.962,2.962,2.9575,2.9595,78
20171201|2017-08-17 12:30,17,2.9595,2.96,2.955,2.956,107
20171201|2017-08-17 13:00,17,2.9555,2.956,2.955,2.9555,60
20171201|2017-08-17 13:30,17,2.9555,2.956,2.9545,2.9545,40
20171201|2017-08-17 14:00,17,2.954,2.9545,2.953,2.954,45
20171201|2017-08-17 14:30,17,2.955,2.9555,2.9,2.925,1610
20171201|2017-08-17 15:00,17,2.926,2.929,2.924,2.928,51
20171201|2017-08-17 15:30,17,2.927,2.9345,2.927,2.933,58
20171201|2017-08-17 17:00,18,2.934,2.9385,2.9315,2.9375,69
20171201|2017-08-17 17:30,18,2.9385,2.9385,2.9355,2.9385,41
20171201|2017-08-17 18:00,18,2.939,2.939,2.9375,2.938,13
20171201|2017-08-17 18:30,18,2.9375,2.939,2.9375,2.938,16
20171201|2017-08-17 19:00,18,2.9395,2.942,2.9385,2.94,114
20171201|2017-08-17 19:30,18,2.941,2.9455,2.941,2.945,48
20171201|2017-08-17 20:00,18,2.946,2.95,2.9405,2.9435,1006
20171201|2017-08-17 20:30,18,2.944,2.9475,2.942,2.9465,232
20171201|2017-08-17 21:00,18,2.947,2.9475,2.9445,2.945,183
20171201|2017-08-17 21:30,18,2.945,2.951,2.9445,2.9505,288
20171201|2017-08-17 22:00,18,2.951,2.953,2.947,2.9525,234
20171201|2017-08-17 22:30,18,2.9515,2.952,2.9505,2.9505,20
20171201|2017-08-17 23:00,18,2.951,2.952,2.9505,2.9515,26
20171201|2017-08-17 23:30,18,2.9515,2.9525,2.9505,2.9515,30
20171201|2017-08-18 00:00,18,2.952,2.9535,2.952,2.9535,45
20171201|2017-08-18 00:30,18,2.9535,2.9615,2.9535,2.9615,275
20171201|2017-08-18 01:00,18,2.961,2.967,2.9585,2.9645,755
20171201|2017-08-18 01:30,18,2.965,2.97,2.964,2.9675,426
20171201|2017-08-18 02:00,18,2.967,2.982,2.9665,2.973,455
20171201|2017-08-18 02:30,18,2.972,2.977,2.9695,2.97,151
20171201|2017-08-18 03:00,18,2.9705,2.9755,2.969,2.973,163
20171201|2017-08-18 03:30,18,2.973,2.9735,2.959,2.9655,247
20171201|2017-08-18 04:00,18,2.966,2.968,2.963,2.9635,128
20171201|2017-08-18 04:30,18,2.9635,2.9655,2.9605,2.9605,123
20171201|2017-08-18 05:00,18,2.9605,2.966,2.9585,2.963,160
20171201|2017-08-18 05:30,18,2.9635,2.965,2.963,2.964,126
20171201|2017-08-18 06:00,18,2.964,2.9645,2.96,2.9625,80
20171201|2017-08-18 06:30,18,2.963,2.9695,2.961,2.969,251
20171201|2017-08-18 07:00,18,2.9695,2.9725,2.964,2.9675,256
20171201|2017-08-18 07:30,18,2.968,2.9705,2.967,2.97,136
20171201|2017-08-18 08:00,18,2.97,2.9825,2.9485,2.9535,2033
20171201|2017-08-18 08:30,18,2.954,2.96,2.9455,2.952,2384
20171201|2017-08-18 09:00,18,2.951,2.9635,2.95,2.959,744
20171201|2017-08-18 09:30,18,2.959,2.959,2.9495,2.952,1002
20171201|2017-08-18 10:00,18,2.9515,2.9605,2.948,2.958,729
20171201|2017-08-18 10:30,18,2.9585,2.9645,2.957,2.961,440
20171201|2017-08-18 11:00,18,2.961,2.9615,2.957,2.9605,205
20171201|2017-08-18 11:30,18,2.9595,2.9625,2.958,2.9605,324
20171201|2017-08-18 12:00,18,2.96,2.9615,2.957,2.9575,92
20171201|2017-08-18 12:30,18,2.958,2.9595,2.9565,2.9565,109
20171201|2017-08-18 13:00,18,2.9565,2.9565,2.953,2.9565,89
20171201|2017-08-18 13:30,18,2.957,2.958,2.9565,2.958,61
20171201|2017-08-18 14:00,18,2.9585,2.96,2.958,2.9595,101
20171201|2017-08-18 14:30,18,2.959,2.96,2.959,2.959,36
20171201|2017-08-18 15:00,18,2.959,2.9595,2.9585,2.9585,40
20171201|2017-08-18 15:30,18,2.9585,2.9645,2.9585,2.9635,49
20171201|2017-08-20 17:00,21,2.96,2.9615,2.954,2.956,46
20171201|2017-08-20 17:30,21,2.9555,2.956,2.955,2.9555,8
20171201|2017-08-20 18:00,21,2.9555,2.9565,2.9545,2.9565,15
20171201|2017-08-20 18:30,21,2.9565,2.9565,2.954,2.9545,26
20171201|2017-08-20 19:00,21,2.9545,2.956,2.9535,2.955,95
20171201|2017-08-20 19:30,21,2.955,2.9565,2.955,2.955,72
20171201|2017-08-20 20:00,21,2.955,2.9665,2.953,2.9645,775
20171201|2017-08-20 20:30,21,2.964,2.97,2.962,2.9695,413
20171201|2017-08-20 21:00,21,2.9685,2.9685,2.9655,2.968,186
20171201|2017-08-20 21:30,21,2.968,2.9775,2.9675,2.976,565
20171201|2017-08-20 22:00,21,2.9765,2.9765,2.9705,2.973,140
20171201|2017-08-20 22:30,21,2.973,2.974,2.9715,2.9715,30
20171201|2017-08-20 23:00,21,2.972,2.972,2.97,2.9705,44
20171201|2017-08-20 23:30,21,2.9705,2.9725,2.9705,2.9715,46
20171201|2017-08-21 00:00,21,2.972,2.972,2.971,2.971,35
20171201|2017-08-21 00:30,21,2.9715,2.982,2.9715,2.9805,296
20171201|2017-08-21 01:00,21,2.981,2.9955,2.974,2.9955,878
20171201|2017-08-21 01:30,21,2.9955,3.0085,2.983,2.9955,1429
20171201|2017-08-21 02:00,21,2.995,2.995,2.984,2.9875,219
20171201|2017-08-21 02:30,21,2.9885,2.989,2.982,2.9875,165
20171201|2017-08-21 03:00,21,2.988,2.9915,2.985,2.988,162
20171201|2017-08-21 03:30,21,2.9875,2.9885,2.9835,2.9885,51
20171201|2017-08-21 04:00,21,2.989,2.996,2.9885,2.9945,202
20171201|2017-08-21 04:30,21,2.9935,2.996,2.991,2.9925,65
20171201|2017-08-21 05:00,21,2.9925,2.9975,2.9925,2.9965,101
20171201|2017-08-21 05:30,21,2.996,2.9975,2.991,2.9925,131
20171201|2017-08-21 06:00,21,2.9925,2.9945,2.9885,2.99,126
20171201|2017-08-21 06:30,21,2.991,2.9915,2.9875,2.9895,167
20171201|2017-08-21 07:00,21,2.991,2.9935,2.9865,2.988,338
20171201|2017-08-21 07:30,21,2.9865,2.9935,2.9865,2.9935,206
20171201|2017-08-21 08:00,21,2.994,3.0075,2.989,2.9955,1780
20171201|2017-08-21 08:30,21,2.996,2.999,2.992,2.9935,846
20171201|2017-08-21 09:00,21,2.993,3.0025,2.9915,3.002,834
20171201|2017-08-21 09:30,21,3.0015,3.023,3.001,3.0125,2898
20171201|2017-08-21 10:00,21,3.0125,3.014,2.996,3.011,1210
20171201|2017-08-21 10:30,21,3.0105,3.0105,3,3.0005,613
20171201|2017-08-21 11:00,21,3.0005,3.002,2.997,2.999,499
20171201|2017-08-21 11:30,21,2.9985,3.0035,2.9975,3,1128
20171201|2017-08-21 12:00,21,3.0005,3.0015,2.998,3.0005,179
20171201|2017-08-21 12:30,21,2.9995,3.002,2.9995,3,108
20171201|2017-08-21 13:00,21,3.0015,3.0025,2.999,3.0005,79
20171201|2017-08-21 13:30,21,3.001,3.001,2.999,2.9995,34
20171201|2017-08-21 14:00,21,2.999,3,2.998,2.999,57
20171201|2017-08-21 14:30,21,2.9995,3.0025,2.9995,3.0025,45
20171201|2017-08-21 15:00,21,3.002,3.002,3.0005,3.0015,41
20171201|2017-08-21 15:30,21,3.0015,3.0025,2.9995,3.001,39
20171201|2017-08-21 17:00,22,2.9995,3.0035,2.9995,3.0035,18
20171201|2017-08-21 17:30,22,3.0045,3.0045,3.0015,3.002,30
20171201|2017-08-21 18:00,22,3.0015,3.0015,3,3.0005,11
20171201|2017-08-21 18:30,22,3.001,3.001,3.0005,3.0005,10
20171201|2017-08-21 19:00,22,3.003,3.0095,3.0015,3.007,119
20171201|2017-08-21 19:30,22,3.0085,3.011,3.0075,3.0075,93
20171201|2017-08-21 20:00,22,3.0085,3.0115,2.988,2.99,931
20171201|2017-08-21 20:30,22,2.9905,3,2.989,2.999,481
20171201|2017-08-21 21:00,22,2.999,3.001,2.9955,2.998,215
20171201|2017-08-21 21:30,22,2.9975,3.003,2.996,3.0025,131
20171201|2017-08-21 22:00,22,3.002,3.01,3.001,3.008,403
20171201|2017-08-21 22:30,22,3.007,3.0075,3.0055,3.007,34
20171201|2017-08-21 23:00,22,3.006,3.006,3.0055,3.0055,20
20171201|2017-08-21 23:30,22,3.005,3.006,3.004,3.006,27
20171201|2017-08-22 00:00,22,3.0055,3.0065,3.0055,3.0055,27
20171201|2017-08-22 00:30,22,3.006,3.009,3.003,3.006,250
20171201|2017-08-22 01:00,22,3.0045,3.016,3.003,3.0155,359
20171201|2017-08-22 01:30,22,3.0155,3.032,3.0125,3.031,1246
20171201|2017-08-22 02:00,22,3.0295,3.03,3.021,3.0225,509
20171201|2017-08-22 02:30,22,3.0235,3.0265,3.0215,3.0225,118
20171201|2017-08-22 03:00,22,3.022,3.0265,3.0205,3.0245,146
20171201|2017-08-22 03:30,22,3.025,3.029,3.024,3.026,177
20171201|2017-08-22 04:00,22,3.0255,3.0265,3.021,3.021,125
20171201|2017-08-22 04:30,22,3.022,3.0245,3.02,3.0205,178
20171201|2017-08-22 05:00,22,3.021,3.022,3.0175,3.0185,288
20171201|2017-08-22 05:30,22,3.0185,3.0215,3.017,3.0195,318
20171201|2017-08-22 06:00,22,3.0195,3.023,3.0175,3.023,329
20171201|2017-08-22 06:30,22,3.0225,3.0275,3.021,3.027,245
20171201|2017-08-22 07:00,22,3.026,3.034,3.025,3.03,1436
20171201|2017-08-22 07:30,22,3.03,3.035,3.0285,3.034,428
20171201|2017-08-22 08:00,22,3.0335,3.036,3.008,3.0175,2831
20171201|2017-08-22 08:30,22,3.0175,3.0225,3.0095,3.0125,1223
20171201|2017-08-22 09:00,22,3.012,3.014,3.0035,3.0075,1885
20171201|2017-08-22 09:30,22,3.0075,3.01,2.997,2.998,1890
20171201|2017-08-22 10:00,22,2.9975,3.0045,2.992,3.003,1482
20171201|2017-08-22 10:30,22,3.003,3.009,3.001,3.004,1198
20171201|2017-08-22 11:00,22,3.004,3.0095,3.004,3.0065,209
20171201|2017-08-22 11:30,22,3.0075,3.0085,3.005,3.008,723
20171201|2017-08-22 12:00,22,3.0075,3.008,3.006,3.0065,344
20171201|2017-08-22 12:30,22,3.006,3.0075,3.0055,3.007,110
20171201|2017-08-22 13:00,22,3.007,3.007,3.0055,3.006,29
20171201|2017-08-22 13:30,22,3.007,3.007,3.006,3.0065,35
20171201|2017-08-22 14:00,22,3.0075,3.009,3.007,3.008,133
20171201|2017-08-22 14:30,22,3.008,3.009,3.008,3.0085,56
20171201|2017-08-22 15:00,22,3.008,3.0085,3.0075,3.0085,24
20171201|2017-08-22 15:30,22,3.0085,3.012,3.0085,3.01,58
20171201|2017-08-22 17:00,23,3.0085,3.0115,3.007,3.011,46
20171201|2017-08-22 17:30,23,3.0105,3.011,3.0095,3.0095,11
20171201|2017-08-22 18:00,23,3.0115,3.0115,3.0115,3.0115,1
20171201|2017-08-22 18:30,23,3.01,3.0115,3.0095,3.0095,56
20171201|2017-08-22 19:00,23,3.01,3.012,3.0085,3.0085,49
20171201|2017-08-22 19:30,23,3.0085,3.009,3.0055,3.006,115
20171201|2017-08-22 20:00,23,3.0055,3.0055,2.9865,2.9935,1596
20171201|2017-08-22 20:30,23,2.9935,2.9945,2.99,2.992,335
20171201|2017-08-22 21:00,23,2.9925,2.9925,2.9855,2.9885,655
20171201|2017-08-22 21:30,23,2.9885,2.993,2.9855,2.9925,368
20171201|2017-08-22 22:00,23,2.992,3.0025,2.988,3,519
20171201|2017-08-22 22:30,23,3,3,2.997,2.998,94
20171201|2017-08-22 23:00,23,2.998,2.9995,2.997,2.9975,29
20171201|2017-08-22 23:30,23,2.998,2.9985,2.9965,2.997,53
20171201|2017-08-23 00:00,23,2.997,2.9985,2.9965,2.9975,30
20171201|2017-08-23 00:30,23,2.9985,3.0065,2.9935,2.997,570
20171201|2017-08-23 01:00,23,2.9965,3,2.994,2.9965,448
20171201|2017-08-23 01:30,23,2.9975,3.0025,2.997,2.998,358
20171201|2017-08-23 02:00,23,2.998,3.0005,2.99,2.9945,311
20171201|2017-08-23 02:30,23,2.994,2.996,2.9935,2.9955,114
20171201|2017-08-23 03:00,23,2.9965,3.0045,2.9955,3,313
20171201|2017-08-23 03:30,23,3.0005,3.003,2.999,3.001,106
20171201|2017-08-23 04:00,23,3.001,3.0055,3.001,3.0035,133
20171201|2017-08-23 04:30,23,3.004,3.0085,3.0025,3.006,349
20171201|2017-08-23 05:00,23,3.0065,3.009,3.0045,3.0045,142
20171201|2017-08-23 05:30,23,3.0045,3.008,3.0035,3.006,77
20171201|2017-08-23 06:00,23,3.006,3.011,3.0055,3.009,157
20171201|2017-08-23 06:30,23,3.0095,3.01,2.998,2.9985,550
20171201|2017-08-23 07:00,23,2.999,2.9995,2.9885,2.99,1220
20171201|2017-08-23 07:30,23,2.9905,2.9955,2.9895,2.994,483
20171201|2017-08-23 08:00,23,2.9945,3.004,2.985,3,1989
20171201|2017-08-23 08:30,23,3,3.0045,2.9975,3.0005,1255
20171201|2017-08-23 09:00,23,3.001,3.009,2.999,3.005,973
20171201|2017-08-23 09:30,23,3.005,3.0065,2.995,2.998,1088
20171201|2017-08-23 10:00,23,2.9975,3.0005,2.9945,2.999,764
20171201|2017-08-23 10:30,23,2.9995,3.0035,2.9965,2.997,668
20171201|2017-08-23 11:00,23,2.997,2.999,2.9965,2.998,317
20171201|2017-08-23 11:30,23,2.998,3.0045,2.9955,3.004,691
20171201|2017-08-23 12:00,23,3.0045,3.009,3.0035,3.007,216
20171201|2017-08-23 12:30,23,3.0075,3.008,3.0035,3.006,71
20171201|2017-08-23 13:00,23,3.006,3.008,3.0045,3.0055,98
20171201|2017-08-23 13:30,23,3.006,3.0065,3.004,3.006,39
20171201|2017-08-23 14:00,23,3.006,3.0065,3.004,3.005,67
20171201|2017-08-23 14:30,23,3.005,3.0055,3.003,3.005,21
20171201|2017-08-23 15:00,23,3.005,3.006,3.0045,3.0055,27
20171201|2017-08-23 15:30,23,3.0055,3.008,3.005,3.006,58
20171201|2017-08-23 17:00,24,3.0065,3.007,3.004,3.004,32
20171201|2017-08-23 17:30,24,3.004,3.005,3.004,3.005,10
20171201|2017-08-23 18:00,24,3.0055,3.0085,3.0045,3.005,89
20171201|2017-08-23 18:30,24,3.006,3.0075,3.0045,3.0075,16
20171201|2017-08-23 19:00,24,3.0075,3.0085,3.0055,3.008,95
20171201|2017-08-23 19:30,24,3.0085,3.011,3.0075,3.009,122
20171201|2017-08-23 20:00,24,3.0085,3.0095,3.0025,3.0055,440
20171201|2017-08-23 20:30,24,3.006,3.0085,3.0035,3.006,217
20171201|2017-08-23 21:00,24,3.006,3.01,3.006,3.01,219
20171201|2017-08-23 21:30,24,3.0095,3.0215,3.0085,3.016,1039
20171201|2017-08-23 22:00,24,3.016,3.0195,3.013,3.016,501
20171201|2017-08-23 22:30,24,3.015,3.0185,3.0145,3.0185,88
20171201|2017-08-23 23:00,24,3.0175,3.018,3.0165,3.0175,32
20171201|2017-08-23 23:30,24,3.017,3.0205,3.017,3.019,142
20171201|2017-08-24 00:00,24,3.019,3.019,3.017,3.0175,112
20171201|2017-08-24 00:30,24,3.018,3.0295,3.013,3.0285,1003
20171201|2017-08-24 01:00,24,3.0285,3.0315,3.0155,3.016,1188
20171201|2017-08-24 01:30,24,3.016,3.0195,3.012,3.0165,674
20171201|2017-08-24 02:00,24,3.0175,3.021,3.015,3.017,312
20171201|2017-08-24 02:30,24,3.017,3.0235,3.015,3.0215,288
20171201|2017-08-24 03:00,24,3.0215,3.0225,3.017,3.02,294
20171201|2017-08-24 03:30,24,3.0205,3.0205,3.0155,3.0175,225
20171201|2017-08-24 04:00,24,3.018,3.0225,3.0175,3.021,252
20171201|2017-08-24 04:30,24,3.0215,3.0245,3.0205,3.0235,316
20171201|2017-08-24 05:00,24,3.0235,3.0245,3.019,3.0215,172
20171201|2017-08-24 05:30,24,3.021,3.0215,3.0165,3.017,158
20171201|2017-08-24 06:00,24,3.0165,3.02,3.0155,3.017,203
20171201|2017-08-24 06:30,24,3.017,3.0185,3.0155,3.0185,355
20171201|2017-08-24 07:00,24,3.0185,3.0195,3.0145,3.018,775
20171201|2017-08-24 07:30,24,3.0175,3.0185,3.0125,3.018,520
20171201|2017-08-24 08:00,24,3.0175,3.022,3.013,3.02,1399
20171201|2017-08-24 08:30,24,3.0205,3.023,3.0165,3.021,997
20171201|2017-08-24 09:00,24,3.021,3.028,3.0195,3.0265,1190
20171201|2017-08-24 09:30,24,3.027,3.052,3.023,3.0495,3346
20171201|2017-08-24 10:00,24,3.0495,3.066,3.044,3.0635,4179
20171201|2017-08-24 10:30,24,3.0635,3.0715,3.053,3.0545,2992
20171201|2017-08-24 11:00,24,3.054,3.0605,3.052,3.054,1476
20171201|2017-08-24 11:30,24,3.054,3.0585,3.053,3.0565,832
20171201|2017-08-24 12:00,24,3.057,3.06,3.0555,3.057,317
20171201|2017-08-24 12:30,24,3.057,3.0585,3.055,3.0565,176
20171201|2017-08-24 13:00,24,3.056,3.0575,3.056,3.0565,60
20171201|2017-08-24 13:30,24,3.0565,3.0575,3.0545,3.0555,80
20171201|2017-08-24 14:00,24,3.0545,3.057,3.0545,3.055,126
20171201|2017-08-24 14:30,24,3.055,3.0575,3.055,3.0565,135
20171201|2017-08-24 15:00,24,3.0565,3.057,3.056,3.057,17
20171201|2017-08-24 15:30,24,3.057,3.0625,3.057,3.058,199
20171201|2017-08-24 17:00,25,3.0605,3.0605,3.055,3.0565,103
20171201|2017-08-24 17:30,25,3.0565,3.0565,3.0555,3.056,20
20171201|2017-08-24 18:00,25,3.0565,3.057,3.055,3.0555,40
20171201|2017-08-24 18:30,25,3.055,3.0565,3.055,3.056,16
20171201|2017-08-24 19:00,25,3.0575,3.058,3.055,3.0555,91
20171201|2017-08-24 19:30,25,3.0565,3.059,3.056,3.059,146
20171201|2017-08-24 20:00,25,3.059,3.0655,3.0555,3.062,1481
20171201|2017-08-24 20:30,25,3.062,3.0645,3.058,3.06,713
20171201|2017-08-24 21:00,25,3.0595,3.061,3.056,3.0595,453
20171201|2017-08-24 21:30,25,3.06,3.06,3.0555,3.06,406
20171201|2017-08-24 22:00,25,3.06,3.062,3.059,3.061,215
20171201|2017-08-24 22:30,25,3.061,3.063,3.0605,3.062,98
20171201|2017-08-24 23:00,25,3.0625,3.0635,3.0615,3.062,91
20171201|2017-08-24 23:30,25,3.062,3.065,3.062,3.063,201
20171201|2017-08-25 00:00,25,3.0635,3.0635,3.062,3.063,143
20171201|2017-08-25 00:30,25,3.063,3.0755,3.057,3.071,1867
20171201|2017-08-25 01:00,25,3.071,3.071,3.066,3.0675,750
20171201|2017-08-25 01:30,25,3.0665,3.078,3.065,3.075,1117
20171201|2017-08-25 02:00,25,3.0745,3.0745,3.066,3.0665,552
20171201|2017-08-25 02:30,25,3.066,3.0685,3.066,3.067,245
20171201|2017-08-25 03:00,25,3.0665,3.0675,3.0635,3.067,392
20171201|2017-08-25 03:30,25,3.0675,3.071,3.0665,3.0685,350
20171201|2017-08-25 04:00,25,3.0685,3.0685,3.0615,3.064,387
20171201|2017-08-25 04:30,25,3.0635,3.068,3.0635,3.0675,272
20171201|2017-08-25 05:00,25,3.0675,3.0705,3.067,3.0695,225
20171201|2017-08-25 05:30,25,3.0685,3.0715,3.068,3.0685,220
20171201|2017-08-25 06:00,25,3.0685,3.075,3.0685,3.0725,307
20171201|2017-08-25 06:30,25,3.073,3.0755,3.0685,3.074,625
20171201|2017-08-25 07:00,25,3.074,3.0775,3.069,3.0755,1677
20171201|2017-08-25 07:30,25,3.0755,3.0765,3.0715,3.0755,733
20171201|2017-08-25 08:00,25,3.0755,3.0775,3.0675,3.07,1859
20171201|2017-08-25 08:30,25,3.07,3.071,3.047,3.0505,4699
20171201|2017-08-25 09:00,25,3.051,3.066,3.05,3.0605,1695
20171201|2017-08-25 09:30,25,3.061,3.067,3.059,3.0625,1144
20171201|2017-08-25 10:00,25,3.063,3.0635,3.0515,3.0535,1129
20171201|2017-08-25 10:30,25,3.053,3.053,3.0405,3.045,2147
20171201|2017-08-25 11:00,25,3.045,3.051,3.0445,3.0475,843
20171201|2017-08-25 11:30,25,3.0475,3.058,3.0475,3.0575,916
20171201|2017-08-25 12:00,25,3.057,3.062,3.056,3.0565,455
20171201|2017-08-25 12:30,25,3.0565,3.0595,3.055,3.0585,257
20171201|2017-08-25 13:00,25,3.0585,3.06,3.0575,3.0575,134
20171201|2017-08-25 13:30,25,3.058,3.06,3.0575,3.059,116
20171201|2017-08-25 14:00,25,3.059,3.0605,3.058,3.0585,60
20171201|2017-08-25 14:30,25,3.0585,3.06,3.058,3.058,68
20171201|2017-08-25 15:00,25,3.059,3.061,3.058,3.06,31
20171201|2017-08-25 15:30,25,3.0605,3.0645,3.058,3.062,238
20171201|2017-08-27 17:00,28,3.062,3.067,3.0595,3.0645,291
20171201|2017-08-27 17:30,28,3.065,3.069,3.0645,3.0675,145
20171201|2017-08-27 18:00,28,3.0675,3.071,3.067,3.07,184
20171201|2017-08-27 18:30,28,3.0695,3.071,3.0675,3.0675,142
20171201|2017-08-27 19:00,28,3.0675,3.068,3.063,3.063,249
20171201|2017-08-27 19:30,28,3.0635,3.064,3.06,3.062,223
20171201|2017-08-27 20:00,28,3.0615,3.0735,3.061,3.071,1767
20171201|2017-08-27 20:30,28,3.071,3.075,3.0695,3.0705,500
20171201|2017-08-27 21:00,28,3.071,3.073,3.0695,3.0725,374
20171201|2017-08-27 21:30,28,3.0725,3.075,3.071,3.074,358
20171201|2017-08-27 22:00,28,3.0735,3.0745,3.072,3.0735,220
20171201|2017-08-27 22:30,28,3.074,3.0745,3.0735,3.0735,38
20171201|2017-08-27 23:00,28,3.0735,3.0735,3.072,3.0725,100
20171201|2017-08-27 23:30,28,3.0725,3.0735,3.0725,3.073,61
20171201|2017-08-28 00:00,28,3.073,3.0745,3.072,3.0725,137
20171201|2017-08-28 00:30,28,3.072,3.0925,3.071,3.087,3444
20171201|2017-08-28 01:00,28,3.087,3.097,3.0845,3.094,1415
20171201|2017-08-28 01:30,28,3.093,3.097,3.09,3.0945,1232
20171201|2017-08-28 02:00,28,3.0945,3.095,3.0915,3.0935,418
20171201|2017-08-28 02:30,28,3.093,3.0965,3.093,3.094,343
20171201|2017-08-28 03:00,28,3.094,3.0985,3.0925,3.093,479
20171201|2017-08-28 03:30,28,3.0935,3.094,3.092,3.093,165
20171201|2017-08-28 04:00,28,3.093,3.0945,3.092,3.093,135
20171201|2017-08-28 04:30,28,3.093,3.094,3.092,3.0935,296
20171201|2017-08-28 05:00,28,3.094,3.0975,3.0935,3.096,266
20171201|2017-08-28 05:30,28,3.096,3.097,3.095,3.095,146
20171201|2017-08-28 06:00,28,3.0955,3.1,3.0945,3.097,375
20171201|2017-08-28 06:30,28,3.0965,3.1095,3.096,3.1025,1452
20171201|2017-08-28 07:00,28,3.103,3.105,3.098,3.0995,1292
20171201|2017-08-28 07:30,28,3.099,3.101,3.098,3.099,809
20171201|2017-08-28 08:00,28,3.099,3.1045,3.0875,3.0895,3647
20171201|2017-08-28 08:30,28,3.0895,3.092,3.083,3.0915,2392
20171201|2017-08-28 09:00,28,3.092,3.093,3.0855,3.0875,1386
20171201|2017-08-28 09:30,28,3.0875,3.0895,3.0825,3.089,1437
20171201|2017-08-28 10:00,28,3.089,3.0915,3.084,3.0855,1680
20171201|2017-08-28 10:30,28,3.0855,3.088,3.081,3.0865,1044
20171201|2017-08-28 11:00,28,3.0865,3.0905,3.085,3.0875,856
20171201|2017-08-28 11:30,28,3.087,3.09,3.085,3.0855,1016
20171201|2017-08-28 12:00,28,3.0855,3.0885,3.0855,3.088,525
20171201|2017-08-28 12:30,28,3.088,3.0885,3.086,3.0875,188
20171201|2017-08-28 13:00,28,3.087,3.0895,3.0865,3.0875,143
20171201|2017-08-28 13:30,28,3.088,3.0905,3.088,3.0895,119
20171201|2017-08-28 14:00,28,3.0895,3.0895,3.089,3.089,62
20171201|2017-08-28 14:30,28,3.0895,3.0925,3.089,3.092,155
20171201|2017-08-28 15:00,28,3.091,3.0915,3.088,3.0905,151
20171201|2017-08-28 15:30,28,3.0915,3.092,3.089,3.0895,279
20171201|2017-08-28 17:00,29,3.0925,3.093,3.08,3.082,520
20171201|2017-08-28 17:30,29,3.0815,3.0875,3.0805,3.0865,139
20171201|2017-08-28 18:00,29,3.085,3.0865,3.0815,3.0845,90
20171201|2017-08-28 18:30,29,3.085,3.085,3.0765,3.0785,301
20171201|2017-08-28 19:00,29,3.0785,3.0865,3.0785,3.0815,679
20171201|2017-08-28 19:30,29,3.082,3.0845,3.0805,3.0835,263
20171201|2017-08-28 20:00,29,3.0835,3.1025,3.0835,3.0985,2763
20171201|2017-08-28 20:30,29,3.0985,3.1,3.0945,3.0995,886
20171201|2017-08-28 21:00,29,3.1,3.1015,3.0985,3.1,574
20171201|2017-08-28 21:30,29,3.1,3.1075,3.0985,3.1045,1313
20171201|2017-08-28 22:00,29,3.1045,3.1055,3.095,3.0955,1490
20171201|2017-08-28 22:30,29,3.0955,3.096,3.091,3.0925,814
20171201|2017-08-28 23:00,29,3.0925,3.093,3.0915,3.093,219
20171201|2017-08-28 23:30,29,3.0925,3.093,3.09,3.092,411
20171201|2017-08-29 00:00,29,3.092,3.0955,3.0915,3.0955,419
20171201|2017-08-29 00:30,29,3.0955,3.0955,3.0805,3.087,2897
20171201|2017-08-29 01:00,29,3.0865,3.094,3.0835,3.093,1440
20171201|2017-08-29 01:30,29,3.093,3.098,3.0885,3.098,1337
20171201|2017-08-29 02:00,29,3.098,3.098,3.0905,3.091,1334
20171201|2017-08-29 02:30,29,3.091,3.0915,3.087,3.091,1134
20171201|2017-08-29 03:00,29,3.091,3.1,3.0905,3.096,1316
20171201|2017-08-29 03:30,29,3.0955,3.0995,3.0935,3.098,1141
20171201|2017-08-29 04:00,29,3.0975,3.1045,3.0975,3.104,1226
20171201|2017-08-29 04:30,29,3.104,3.1055,3.101,3.1055,857
20171201|2017-08-29 05:00,29,3.1055,3.1055,3.101,3.1015,757
20171201|2017-08-29 05:30,29,3.101,3.1045,3.1005,3.104,433
20171201|2017-08-29 06:00,29,3.104,3.114,3.102,3.109,1657
20171201|2017-08-29 06:30,29,3.109,3.11,3.106,3.1085,1109
20171201|2017-08-29 07:00,29,3.108,3.113,3.107,3.109,2067
20171201|2017-08-29 07:30,29,3.109,3.1125,3.1075,3.111,1436
20171201|2017-08-29 08:00,29,3.1115,3.1145,3.1015,3.1065,3673
20171201|2017-08-29 08:30,29,3.1065,3.1105,3.1025,3.1095,3319
20171201|2017-08-29 09:00,29,3.1095,3.1215,3.1025,3.1135,4149
20171201|2017-08-29 09:30,29,3.114,3.117,3.106,3.106,2583
20171201|2017-08-29 10:00,29,3.106,3.106,3.093,3.103,5195
20171201|2017-08-29 10:30,29,3.103,3.104,3.097,3.1015,1360
20171201|2017-08-29 11:00,29,3.1015,3.1035,3.099,3.103,1157
20171201|2017-08-29 11:30,29,3.1035,3.105,3.102,3.105,1828
20171201|2017-08-29 12:00,29,3.1045,3.105,3.101,3.1025,913
20171201|2017-08-29 12:30,29,3.1025,3.105,3.1015,3.1035,650
20171201|2017-08-29 13:00,29,3.1035,3.104,3.1,3.102,279
20171201|2017-08-29 13:30,29,3.1015,3.103,3.1,3.102,309
20171201|2017-08-29 14:00,29,3.1025,3.1025,3.1,3.1005,190
20171201|2017-08-29 14:30,29,3.101,3.1015,3.099,3.0995,169
20171201|2017-08-29 15:00,29,3.098,3.1025,3.097,3.099,236
20171201|2017-08-29 15:30,29,3.0995,3.1035,3.098,3.102,291
20171201|2017-08-29 17:00,30,3.105,3.105,3.0995,3.103,267
20171201|2017-08-29 17:30,30,3.1025,3.1035,3.1015,3.102,74
20171201|2017-08-29 18:00,30,3.102,3.1035,3.1015,3.1035,108
20171201|2017-08-29 18:30,30,3.103,3.104,3.102,3.1025,249
20171201|2017-08-29 19:00,30,3.1025,3.1025,3.0985,3.1,352
20171201|2017-08-29 19:30,30,3.0995,3.1005,3.0965,3.099,394
20171201|2017-08-29 20:00,30,3.0995,3.0995,3.09,3.0985,3019
20171201|2017-08-29 20:30,30,3.098,3.1045,3.0975,3.103,2126
20171201|2017-08-29 21:00,30,3.103,3.11,3.1025,3.1085,1458
20171201|2017-08-29 21:30,30,3.109,3.113,3.108,3.109,1840
20171201|2017-08-29 22:00,30,3.109,3.1095,3.1065,3.1095,1256
20171201|2017-08-29 22:30,30,3.109,3.112,3.108,3.11,572
20171201|2017-08-29 23:00,30,3.1095,3.111,3.1085,3.1105,168
20171201|2017-08-29 23:30,30,3.1105,3.1115,3.11,3.11,152
20171201|2017-08-30 00:00,30,3.11,3.113,3.109,3.109,501
20171201|2017-08-30 00:30,30,3.109,3.1175,3.109,3.117,2535
20171201|2017-08-30 01:00,30,3.117,3.117,3.109,3.1095,1953
20171201|2017-08-30 01:30,30,3.1095,3.11,3.1025,3.104,2681
20171201|2017-08-30 02:00,30,3.1035,3.106,3.1015,3.1045,962
20171201|2017-08-30 02:30,30,3.1045,3.1085,3.104,3.107,844
20171201|2017-08-30 03:00,30,3.107,3.1075,3.0995,3.102,1022
20171201|2017-08-30 03:30,30,3.102,3.102,3.0975,3.1005,998
20171201|2017-08-30 04:00,30,3.1005,3.1015,3.0965,3.0985,660
20171201|2017-08-30 04:30,30,3.0985,3.1005,3.0965,3.0975,459
20171201|2017-08-30 05:00,30,3.0975,3.099,3.0945,3.0965,932
20171201|2017-08-30 05:30,30,3.097,3.098,3.095,3.097,513
20171201|2017-08-30 06:00,30,3.0965,3.0995,3.096,3.0965,745
20171201|2017-08-30 06:30,30,3.097,3.0975,3.0935,3.095,1345
20171201|2017-08-30 07:00,30,3.095,3.1025,3.09,3.0915,3378
20171201|2017-08-30 07:30,30,3.0915,3.096,3.0875,3.088,2925
20171201|2017-08-30 08:00,30,3.088,3.094,3.084,3.0905,6868
20171201|2017-08-30 08:30,30,3.0905,3.097,3.09,3.0945,3313
20171201|2017-08-30 09:00,30,3.0945,3.098,3.0935,3.0955,2698
20171201|2017-08-30 09:30,30,3.0955,3.101,3.0925,3.096,3198
20171201|2017-08-30 10:00,30,3.096,3.096,3.0865,3.092,2810
20171201|2017-08-30 10:30,30,3.0915,3.0935,3.087,3.0875,2065
20171201|2017-08-30 11:00,30,3.087,3.0895,3.086,3.087,1274
20171201|2017-08-30 11:30,30,3.087,3.0885,3.085,3.086,2655
20171201|2017-08-30 12:00,30,3.0865,3.091,3.086,3.0905,902
20171201|2017-08-30 12:30,30,3.09,3.091,3.0885,3.0905,696
20171201|2017-08-30 13:00,30,3.0905,3.0905,3.089,3.09,196
20171201|2017-08-30 13:30,30,3.09,3.09,3.088,3.089,286
20171201|2017-08-30 14:00,30,3.089,3.0895,3.0875,3.088,182
20171201|2017-08-30 14:30,30,3.088,3.0885,3.0865,3.087,349
20171201|2017-08-30 15:00,30,3.087,3.088,3.0855,3.086,284
20171201|2017-08-30 15:30,30,3.086,3.087,3.0845,3.087,251
20171201|2017-08-30 17:00,31,3.088,3.089,3.087,3.0885,189
20171201|2017-08-30 17:30,31,3.0885,3.0895,3.0875,3.088,93
20171201|2017-08-30 18:00,31,3.0885,3.0885,3.087,3.088,53
20171201|2017-08-30 18:30,31,3.088,3.0885,3.087,3.088,102
20171201|2017-08-30 19:00,31,3.0875,3.0945,3.0875,3.092,681
20171201|2017-08-30 19:30,31,3.0915,3.0975,3.091,3.0935,886
20171201|2017-08-30 20:00,31,3.094,3.1045,3.093,3.1005,3242
20171201|2017-08-30 20:30,31,3.101,3.1045,3.0995,3.1025,2517
20171201|2017-08-30 21:00,31,3.102,3.1055,3.1015,3.1025,1000
20171201|2017-08-30 21:30,31,3.103,3.1075,3.103,3.1065,1595
20171201|2017-08-30 22:00,31,3.1065,3.1085,3.1045,3.1075,1289
20171201|2017-08-30 22:30,31,3.107,3.1075,3.106,3.106,226
20171201|2017-08-30 23:00,31,3.1065,3.1065,3.105,3.105,262
20171201|2017-08-30 23:30,31,3.1055,3.106,3.1035,3.104,414
20171201|2017-08-31 00:00,31,3.1035,3.105,3.1035,3.1045,291
20171201|2017-08-31 00:30,31,3.1045,3.105,3.0995,3.1005,1836
20171201|2017-08-31 01:00,31,3.1005,3.105,3.0975,3.103,2155
20171201|2017-08-31 01:30,31,3.103,3.107,3.1,3.1035,3447
20171201|2017-08-31 02:00,31,3.104,3.114,3.1015,3.11,1538
20171201|2017-08-31 02:30,31,3.11,3.1355,3.1095,3.1165,7149
20171201|2017-08-31 03:00,31,3.1165,3.118,3.111,3.1165,1361
20171201|2017-08-31 03:30,31,3.116,3.1245,3.1135,3.1215,1396
20171201|2017-08-31 04:00,31,3.122,3.124,3.1165,3.117,968
20171201|2017-08-31 04:30,31,3.1175,3.12,3.117,3.1195,412
20171201|2017-08-31 05:00,31,3.1195,3.124,3.118,3.1225,1147
20171201|2017-08-31 05:30,31,3.122,3.1225,3.115,3.116,862
20171201|2017-08-31 06:00,31,3.1165,3.117,3.1125,3.1135,640
20171201|2017-08-31 06:30,31,3.1135,3.115,3.108,3.1115,2074
20171201|2017-08-31 07:00,31,3.112,3.1125,3.107,3.108,1950
20171201|2017-08-31 07:30,31,3.1075,3.112,3.106,3.107,2265
20171201|2017-08-31 08:00,31,3.1065,3.1075,3.0915,3.0965,7623
20171201|2017-08-31 08:30,31,3.096,3.1015,3.095,3.0995,4022
20171201|2017-08-31 09:00,31,3.0995,3.1035,3.098,3.099,3005
20171201|2017-08-31 09:30,31,3.0995,3.101,3.0915,3.097,4276
20171201|2017-08-31 10:00,31,3.0975,3.1015,3.097,3.101,2237
20171201|2017-08-31 10:30,31,3.101,3.103,3.0955,3.0965,2933
20171201|2017-08-31 11:00,31,3.0965,3.098,3.0905,3.098,2633
20171201|2017-08-31 11:30,31,3.098,3.101,3.095,3.0965,4786
20171201|2017-08-31 12:00,31,3.0965,3.1015,3.095,3.101,1385
20171201|2017-08-31 12:30,31,3.1015,3.1085,3.1005,3.1075,1394
20171201|2017-08-31 13:00,31,3.107,3.107,3.1045,3.105,275
20171201|2017-08-31 13:30,31,3.1055,3.106,3.1025,3.104,180
20171201|2017-08-31 14:00,31,3.1045,3.106,3.103,3.1045,256
20171201|2017-08-31 14:30,31,3.1045,3.1055,3.103,3.105,299
20171201|2017-08-31 15:00,31,3.104,3.105,3.1005,3.1005,232
20171201|2017-08-31 15:30,31,3.101,3.1055,3.1,3.103,338
20171201|2017-08-31 17:00,1,3.102,3.107,3.102,3.104,248
20171201|2017-08-31 17:30,1,3.105,3.107,3.104,3.1065,136
20171201|2017-08-31 18:00,1,3.1065,3.107,3.105,3.106,104
20171201|2017-08-31 18:30,1,3.106,3.1125,3.106,3.109,331
20171201|2017-08-31 19:00,1,3.109,3.11,3.105,3.1055,434
20171201|2017-08-31 19:30,1,3.106,3.109,3.105,3.1075,469
20171201|2017-08-31 20:00,1,3.1075,3.1095,3.1025,3.103,1890
20171201|2017-08-31 20:30,1,3.103,3.1065,3.1,3.1025,1527
20171201|2017-08-31 21:00,1,3.103,3.1035,3.1015,3.1025,553
20171201|2017-08-31 21:30,1,3.1025,3.1035,3.098,3.098,1127
20171201|2017-08-31 22:00,1,3.098,3.1055,3.0965,3.1035,1421
20171201|2017-08-31 22:30,1,3.103,3.105,3.103,3.1045,283
20171201|2017-08-31 23:00,1,3.104,3.105,3.1035,3.104,144
20171201|2017-08-31 23:30,1,3.104,3.1045,3.1025,3.103,208
20171201|2017-09-01 00:00,1,3.1025,3.1025,3.0995,3.101,528
20171201|2017-09-01 00:30,1,3.1015,3.109,3.101,3.1065,2214
20171201|2017-09-01 01:00,1,3.1065,3.109,3.105,3.108,1221
20171201|2017-09-01 01:30,1,3.108,3.1155,3.108,3.111,3051
20171201|2017-09-01 02:00,1,3.111,3.113,3.1085,3.109,876
20171201|2017-09-01 02:30,1,3.109,3.11,3.106,3.109,496
20171201|2017-09-01 03:00,1,3.109,3.112,3.106,3.108,888
20171201|2017-09-01 03:30,1,3.108,3.109,3.1065,3.107,333
20171201|2017-09-01 04:00,1,3.107,3.107,3.1015,3.1035,708
20171201|2017-09-01 04:30,1,3.103,3.1065,3.102,3.1055,400
20171201|2017-09-01 05:00,1,3.105,3.1095,3.105,3.1065,640
20171201|2017-09-01 05:30,1,3.1065,3.107,3.1035,3.105,505
20171201|2017-09-01 06:00,1,3.1055,3.1075,3.104,3.107,673
20171201|2017-09-01 06:30,1,3.1075,3.108,3.102,3.1035,1769
20171201|2017-09-01 07:00,1,3.1035,3.1055,3.1005,3.101,1641
20171201|2017-09-01 07:30,1,3.1015,3.1095,3.091,3.1005,5993
20171201|2017-09-01 08:00,1,3.101,3.1135,3.1,3.1085,8556
20171201|2017-09-01 08:30,1,3.108,3.111,3.1035,3.105,2975
20171201|2017-09-01 09:00,1,3.1045,3.1075,3.0995,3.1065,3641
20171201|2017-09-01 09:30,1,3.107,3.1165,3.107,3.115,5138
20171201|2017-09-01 10:00,1,3.115,3.1205,3.111,3.1135,5396
20171201|2017-09-01 10:30,1,3.114,3.118,3.112,3.1145,2005
20171201|2017-09-01 11:00,1,3.1145,3.1185,3.1145,3.1165,1735
20171201|2017-09-01 11:30,1,3.116,3.119,3.1155,3.119,2385
20171201|2017-09-01 12:00,1,3.119,3.1195,3.1165,3.1185,719
20171201|2017-09-01 12:30,1,3.1185,3.121,3.118,3.1205,608
20171201|2017-09-01 13:00,1,3.1205,3.121,3.1185,3.1195,254
20171201|2017-09-01 13:30,1,3.1195,3.1205,3.119,3.1205,158
20171201|2017-09-01 14:00,1,3.1205,3.1205,3.1185,3.1195,241
20171201|2017-09-01 14:30,1,3.12,3.125,3.12,3.121,469
20171201|2017-09-01 15:00,1,3.1215,3.124,3.119,3.1195,205
20171201|2017-09-01 15:30,1,3.12,3.1285,3.119,3.1195,597
20171201|2017-09-03 17:00,5,3.1225,3.1235,3.113,3.1205,797
20171201|2017-09-03 17:30,5,3.12,3.125,3.119,3.121,182
20171201|2017-09-03 18:00,5,3.121,3.1765,3.1205,3.1455,1931
20171201|2017-09-03 18:30,5,3.146,3.146,3.1365,3.137,376
20171201|2017-09-03 19:00,5,3.137,3.137,3.1195,3.129,1513
20171201|2017-09-03 19:30,5,3.1275,3.144,3.1275,3.1385,903
20171201|2017-09-03 20:00,5,3.138,3.1535,3.127,3.151,7238
20171201|2017-09-03 20:30,5,3.151,3.1515,3.142,3.1455,2328
20171201|2017-09-03 21:00,5,3.146,3.1485,3.1445,3.1455,892
20171201|2017-09-03 21:30,5,3.1455,3.1465,3.1385,3.139,2562
20171201|2017-09-03 22:00,5,3.1395,3.144,3.1345,3.144,2437
20171201|2017-09-03 22:30,5,3.144,3.1445,3.1405,3.142,325
20171201|2017-09-03 23:00,5,3.1425,3.1425,3.139,3.139,168
20171201|2017-09-03 23:30,5,3.139,3.1415,3.1385,3.14,265
20171201|2017-09-04 00:00,5,3.14,3.1415,3.1335,3.1395,1020
20171201|2017-09-04 00:30,5,3.1395,3.15,3.1395,3.15,2698
20171201|2017-09-04 01:00,5,3.149,3.1535,3.1445,3.1515,3324
20171201|2017-09-04 01:30,5,3.1515,3.1545,3.1455,3.1455,2809
20171201|2017-09-04 02:00,5,3.146,3.146,3.1375,3.144,2492
20171201|2017-09-04 02:30,5,3.144,3.1465,3.141,3.1445,692
20171201|2017-09-04 03:00,5,3.144,3.1445,3.1405,3.142,638
20171201|2017-09-04 03:30,5,3.1415,3.144,3.1405,3.1435,449
20171201|2017-09-04 04:00,5,3.1435,3.148,3.1425,3.147,970
20171201|2017-09-04 04:30,5,3.147,3.149,3.1445,3.147,619
20171201|2017-09-04 05:00,5,3.1475,3.149,3.147,3.1485,431
20171201|2017-09-04 05:30,5,3.149,3.149,3.147,3.147,289
20171201|2017-09-04 06:00,5,3.1475,3.1485,3.145,3.1455,556
20171201|2017-09-04 06:30,5,3.1455,3.1475,3.144,3.146,598
20171201|2017-09-04 07:00,5,3.146,3.147,3.1405,3.141,1156
20171201|2017-09-04 07:30,5,3.141,3.148,3.14,3.1465,1414
20171201|2017-09-04 08:00,5,3.1465,3.154,3.145,3.15,4183
20171201|2017-09-04 08:30,5,3.149,3.155,3.148,3.153,2381
20171201|2017-09-04 09:00,5,3.153,3.154,3.1495,3.1505,1590
20171201|2017-09-04 09:30,5,3.15,3.1555,3.1495,3.154,1915
20171201|2017-09-04 10:00,5,3.1535,3.157,3.152,3.152,1359
20171201|2017-09-04 10:30,5,3.152,3.1535,3.15,3.1525,1074
20171201|2017-09-04 11:00,5,3.1525,3.1545,3.152,3.1545,517
20171201|2017-09-04 11:30,5,3.154,3.158,3.154,3.155,815
20171201|2017-09-04 17:00,5,3.1555,3.159,3.1525,3.1535,216
20171201|2017-09-04 17:30,5,3.1535,3.1565,3.153,3.154,125
20171201|2017-09-04 18:00,5,3.154,3.1555,3.1525,3.1545,328
20171201|2017-09-04 18:30,5,3.1545,3.155,3.153,3.1535,105
20171201|2017-09-04 19:00,5,3.1535,3.154,3.1515,3.152,267
20171201|2017-09-04 19:30,5,3.1515,3.156,3.1515,3.1545,384
20171201|2017-09-04 20:00,5,3.1545,3.162,3.154,3.1585,4197
20171201|2017-09-04 20:30,5,3.1585,3.167,3.158,3.1645,4013
20171201|2017-09-04 21:00,5,3.1645,3.166,3.1635,3.164,1113
20171201|2017-09-04 21:30,5,3.164,3.1655,3.16,3.1605,2438
20171201|2017-09-04 22:00,5,3.1605,3.168,3.159,3.165,2580
20171201|2017-09-04 22:30,5,3.165,3.166,3.164,3.1645,219
20171201|2017-09-04 23:00,5,3.1645,3.1645,3.1625,3.164,227
20171201|2017-09-04 23:30,5,3.164,3.1645,3.1615,3.1625,399
20171201|2017-09-05 00:00,5,3.163,3.1645,3.1625,3.1625,287
20171201|2017-09-05 00:30,5,3.1625,3.164,3.1595,3.162,1435
20171201|2017-09-05 01:00,5,3.1625,3.1725,3.1615,3.17,4400
20171201|2017-09-05 01:30,5,3.17,3.1785,3.1675,3.171,6387
20171201|2017-09-05 02:00,5,3.1715,3.1725,3.1695,3.171,1289
20171201|2017-09-05 02:30,5,3.1705,3.1715,3.161,3.162,1634
20171201|2017-09-05 03:00,5,3.162,3.164,3.1605,3.163,1316
20171201|2017-09-05 03:30,5,3.1635,3.1685,3.163,3.1665,1234
20171201|2017-09-05 04:00,5,3.1665,3.167,3.1645,3.165,372
20171201|2017-09-05 04:30,5,3.1655,3.166,3.1635,3.165,441
20171201|2017-09-05 05:00,5,3.1655,3.1665,3.163,3.1635,701
20171201|2017-09-05 05:30,5,3.164,3.1645,3.1605,3.1645,805
20171201|2017-09-05 06:00,5,3.1645,3.165,3.161,3.1635,718
20171201|2017-09-05 06:30,5,3.1635,3.1665,3.162,3.1645,1068
20171201|2017-09-05 07:00,5,3.165,3.1675,3.162,3.1635,1988
20171201|2017-09-05 07:30,5,3.1635,3.1635,3.1535,3.158,4512
20171201|2017-09-05 08:00,5,3.1575,3.161,3.1505,3.1585,5685
20171201|2017-09-05 08:30,5,3.1585,3.159,3.153,3.153,3066
20171201|2017-09-05 09:00,5,3.153,3.1565,3.1515,3.1555,2595
20171201|2017-09-05 09:30,5,3.155,3.1585,3.1475,3.1485,3937
20171201|2017-09-05 10:00,5,3.1485,3.149,3.1395,3.1425,7274
20171201|2017-09-05 10:30,5,3.1425,3.15,3.1415,3.1465,2836
20171201|2017-09-05 11:00,5,3.1465,3.1475,3.137,3.137,3527
20171201|2017-09-05 11:30,5,3.1375,3.1375,3.115,3.1275,11212
20171201|2017-09-05 12:00,5,3.1275,3.1275,3.1235,3.125,1557
20171201|2017-09-05 12:30,5,3.1245,3.131,3.1245,3.1305,1085
20171201|2017-09-05 13:00,5,3.13,3.131,3.1265,3.127,857
20171201|2017-09-05 13:30,5,3.127,3.128,3.124,3.126,452
20171201|2017-09-05 14:00,5,3.1265,3.1265,3.124,3.1255,327
20171201|2017-09-05 14:30,5,3.126,3.1265,3.1245,3.125,317
20171201|2017-09-05 15:00,5,3.1255,3.127,3.1255,3.126,163
20171201|2017-09-05 15:30,5,3.126,3.1275,3.125,3.1265,141
20171201|2017-09-05 17:00,6,3.13,3.131,3.125,3.128,605
20171201|2017-09-05 17:30,6,3.1285,3.1305,3.127,3.13,219
20171201|2017-09-05 18:00,6,3.13,3.139,3.13,3.134,525
20171201|2017-09-05 18:30,6,3.134,3.1355,3.1305,3.1315,207
20171201|2017-09-05 19:00,6,3.132,3.1345,3.13,3.1325,289
20171201|2017-09-05 19:30,6,3.1325,3.1345,3.13,3.134,450
20171201|2017-09-05 20:00,6,3.1335,3.138,3.1295,3.1365,3247
20171201|2017-09-05 20:30,6,3.136,3.139,3.134,3.1365,1746
20171201|2017-09-05 21:00,6,3.1365,3.1395,3.136,3.138,969
20171201|2017-09-05 21:30,6,3.1385,3.1395,3.1365,3.138,1581
20171201|2017-09-05 22:00,6,3.138,3.141,3.138,3.14,1153
20171201|2017-09-05 22:30,6,3.1405,3.1405,3.139,3.1395,251
20171201|2017-09-05 23:00,6,3.139,3.14,3.139,3.1395,261
20171201|2017-09-05 23:30,6,3.1395,3.141,3.139,3.1395,407
20171201|2017-09-06 00:00,6,3.1395,3.14,3.1385,3.14,191
20171201|2017-09-06 00:30,6,3.1395,3.1475,3.1395,3.146,2417
20171201|2017-09-06 01:00,6,3.1455,3.1505,3.142,3.148,2762
20171201|2017-09-06 01:30,6,3.148,3.1505,3.146,3.148,4989
20171201|2017-09-06 02:00,6,3.148,3.1485,3.135,3.1445,3398
20171201|2017-09-06 02:30,6,3.144,3.146,3.1405,3.143,732
20171201|2017-09-06 03:00,6,3.143,3.156,3.141,3.1535,2182
20171201|2017-09-06 03:30,6,3.1535,3.1555,3.148,3.1515,1266
20171201|2017-09-06 04:00,6,3.1515,3.1515,3.145,3.147,737
20171201|2017-09-06 04:30,6,3.148,3.148,3.1435,3.1445,903
20171201|2017-09-06 05:00,6,3.144,3.1445,3.136,3.137,1472
20171201|2017-09-06 05:30,6,3.137,3.143,3.1365,3.1415,1087
20171201|2017-09-06 06:00,6,3.142,3.144,3.1375,3.1435,1065
20171201|2017-09-06 06:30,6,3.144,3.1455,3.141,3.1425,1410
20171201|2017-09-06 07:00,6,3.142,3.143,3.1335,3.1365,2667
20171201|2017-09-06 07:30,6,3.1365,3.1425,3.1345,3.139,2593
20171201|2017-09-06 08:00,6,3.139,3.145,3.1285,3.139,8597
20171201|2017-09-06 08:30,6,3.139,3.1395,3.13,3.133,4703
20171201|2017-09-06 09:00,6,3.133,3.1375,3.1285,3.136,3692
20171201|2017-09-06 09:30,6,3.136,3.1415,3.1325,3.139,3661
20171201|2017-09-06 10:00,6,3.1395,3.1405,3.1345,3.1355,2214
20171201|2017-09-06 10:30,6,3.1355,3.1495,3.1355,3.1475,4428
20171201|2017-09-06 11:00,6,3.147,3.149,3.1435,3.145,2073
20171201|2017-09-06 11:30,6,3.145,3.153,3.145,3.152,3700
20171201|2017-09-06 12:00,6,3.152,3.1525,3.15,3.151,1100
20171201|2017-09-06 12:30,6,3.1515,3.1545,3.1505,3.154,1015
20171201|2017-09-06 13:00,6,3.154,3.1605,3.154,3.158,1310
20171201|2017-09-06 13:30,6,3.1575,3.158,3.1505,3.154,965
20171201|2017-09-06 14:00,6,3.154,3.155,3.1525,3.1535,365
20171201|2017-09-06 14:30,6,3.153,3.1545,3.153,3.154,249
20171201|2017-09-06 15:00,6,3.154,3.1555,3.1535,3.155,145
20171201|2017-09-06 15:30,6,3.1555,3.1595,3.1545,3.158,476
20171201|2017-09-06 17:00,7,3.1585,3.16,3.1565,3.1565,379
20171201|2017-09-06 17:30,7,3.1565,3.157,3.155,3.1565,180
20171201|2017-09-06 18:00,7,3.157,3.157,3.155,3.1565,93
20171201|2017-09-06 18:30,7,3.1565,3.157,3.156,3.1565,98
20171201|2017-09-06 19:00,7,3.1565,3.1575,3.155,3.1575,314
20171201|2017-09-06 19:30,7,3.157,3.158,3.156,3.157,672
20171201|2017-09-06 20:00,7,3.157,3.1575,3.1525,3.153,2393
20171201|2017-09-06 20:30,7,3.153,3.156,3.1495,3.1555,2849
20171201|2017-09-06 21:00,7,3.156,3.1565,3.1525,3.1525,804
20171201|2017-09-06 21:30,7,3.153,3.1535,3.1475,3.1475,1774
20171201|2017-09-06 22:00,7,3.148,3.1505,3.146,3.149,1737
20171201|2017-09-06 22:30,7,3.1485,3.1495,3.148,3.1485,189
20171201|2017-09-06 23:00,7,3.1485,3.151,3.1485,3.15,201
20171201|2017-09-06 23:30,7,3.1505,3.1505,3.142,3.1425,1148
20171201|2017-09-07 00:00,7,3.1425,3.145,3.141,3.144,1172
20171201|2017-09-07 00:30,7,3.144,3.146,3.125,3.1295,6006
20171201|2017-09-07 01:00,7,3.1295,3.1335,3.1225,3.124,4837
20171201|2017-09-07 01:30,7,3.124,3.1285,3.1215,3.126,5351
20171201|2017-09-07 02:00,7,3.1265,3.1305,3.126,3.128,1227
20171201|2017-09-07 02:30,7,3.1285,3.1315,3.127,3.13,982
20171201|2017-09-07 03:00,7,3.13,3.132,3.128,3.1285,933
20171201|2017-09-07 03:30,7,3.129,3.13,3.126,3.1275,914
20171201|2017-09-07 04:00,7,3.1275,3.1315,3.1245,3.1315,884
20171201|2017-09-07 04:30,7,3.131,3.134,3.1305,3.133,762
20171201|2017-09-07 05:00,7,3.133,3.1335,3.1305,3.1315,802
20171201|2017-09-07 05:30,7,3.132,3.134,3.1305,3.133,712
20171201|2017-09-07 06:00,7,3.133,3.134,3.1305,3.131,654
20171201|2017-09-07 06:30,7,3.131,3.132,3.1235,3.1285,2444
20171201|2017-09-07 07:00,7,3.1285,3.1315,3.1255,3.1255,1650
20171201|2017-09-07 07:30,7,3.125,3.138,3.1115,3.1345,8356
20171201|2017-09-07 08:00,7,3.134,3.147,3.1305,3.136,9069
20171201|2017-09-07 08:30,7,3.136,3.1375,3.124,3.132,8217
20171201|2017-09-07 09:00,7,3.132,3.1405,3.131,3.1395,4053
20171201|2017-09-07 09:30,7,3.14,3.145,3.1385,3.1405,5069
20171201|2017-09-07 10:00,7,3.141,3.1465,3.133,3.136,3736
20171201|2017-09-07 10:30,7,3.1365,3.144,3.1355,3.1405,1396
20171201|2017-09-07 11:00,7,3.1405,3.144,3.14,3.1415,1170
20171201|2017-09-07 11:30,7,3.1415,3.1465,3.1375,3.1435,2479
20171201|2017-09-07 12:00,7,3.143,3.1445,3.1405,3.1445,696
20171201|2017-09-07 12:30,7,3.144,3.1485,3.1425,3.1475,1058
20171201|2017-09-07 13:00,7,3.147,3.1475,3.146,3.1475,344
20171201|2017-09-07 13:30,7,3.1475,3.1485,3.1465,3.1465,254
20171201|2017-09-07 14:00,7,3.147,3.1555,3.146,3.148,1150
20171201|2017-09-07 14:30,7,3.148,3.15,3.1465,3.1495,341
20171201|2017-09-07 15:00,7,3.1495,3.1505,3.149,3.1495,93
20171201|2017-09-07 15:30,7,3.15,3.152,3.149,3.149,264
20171201|2017-09-07 17:00,8,3.148,3.1495,3.1475,3.1475,192
20171201|2017-09-07 17:30,8,3.1475,3.1505,3.1475,3.15,107
20171201|2017-09-07 18:00,8,3.15,3.15,3.1475,3.148,140
20171201|2017-09-07 18:30,8,3.1475,3.149,3.147,3.1485,141
20171201|2017-09-07 19:00,8,3.149,3.152,3.146,3.146,556
20171201|2017-09-07 19:30,8,3.1465,3.147,3.1425,3.144,632
20171201|2017-09-07 20:00,8,3.144,3.146,3.1385,3.142,3175
20171201|2017-09-07 20:30,8,3.142,3.144,3.1405,3.144,1362
20171201|2017-09-07 21:00,8,3.144,3.151,3.1435,3.151,1291
20171201|2017-09-07 21:30,8,3.1505,3.1635,3.1505,3.161,4851
20171201|2017-09-07 22:00,8,3.1615,3.1615,3.1485,3.15,3220
20171201|2017-09-07 22:30,8,3.15,3.155,3.15,3.154,662
20171201|2017-09-07 23:00,8,3.154,3.154,3.151,3.152,214
20171201|2017-09-07 23:30,8,3.152,3.1535,3.152,3.153,310
20171201|2017-09-08 00:00,8,3.153,3.1555,3.153,3.1545,530
20171201|2017-09-08 00:30,8,3.155,3.155,3.132,3.134,7277
20171201|2017-09-08 01:00,8,3.1335,3.1345,3.1085,3.112,17409
20171201|2017-09-08 01:30,8,3.1115,3.1125,3.0975,3.104,13184
20171201|2017-09-08 02:00,8,3.104,3.11,3.1025,3.106,3082
20171201|2017-09-08 02:30,8,3.106,3.109,3.101,3.1085,1656
20171201|2017-09-08 03:00,8,3.1085,3.109,3.0955,3.098,2633
20171201|2017-09-08 03:30,8,3.0975,3.099,3.084,3.089,3836
20171201|2017-09-08 04:00,8,3.0885,3.0975,3.086,3.092,2574
20171201|2017-09-08 04:30,8,3.0925,3.1,3.0905,3.099,1663
20171201|2017-09-08 05:00,8,3.0985,3.1,3.0915,3.0925,1193
20171201|2017-09-08 05:30,8,3.093,3.094,3.0905,3.092,863
20171201|2017-09-08 06:00,8,3.0915,3.0975,3.0915,3.096,1614
20171201|2017-09-08 06:30,8,3.0965,3.0975,3.0945,3.095,1123
20171201|2017-09-08 07:00,8,3.095,3.1005,3.0885,3.1,3473
20171201|2017-09-08 07:30,8,3.0995,3.102,3.0935,3.095,2115
20171201|2017-09-08 08:00,8,3.095,3.0985,3.0725,3.0785,12515
20171201|2017-09-08 08:30,8,3.0785,3.0785,3.0635,3.0675,9602
20171201|2017-09-08 09:00,8,3.068,3.0725,3.064,3.0715,4958
20171201|2017-09-08 09:30,8,3.0715,3.0715,3.0515,3.052,7157
20171201|2017-09-08 10:00,8,3.052,3.055,3.045,3.0515,7222
20171201|2017-09-08 10:30,8,3.0515,3.0545,3.0465,3.047,3664
20171201|2017-09-08 11:00,8,3.0465,3.0465,3.034,3.039,7496
20171201|2017-09-08 11:30,8,3.0385,3.0445,3.036,3.04,4806
20171201|2017-09-08 12:00,8,3.04,3.0435,3.04,3.0415,1324
20171201|2017-09-08 12:30,8,3.041,3.041,3.0385,3.0395,1081
20171201|2017-09-08 13:00,8,3.04,3.0415,3.038,3.0415,693
20171201|2017-09-08 13:30,8,3.042,3.0435,3.0385,3.041,543
20171201|2017-09-08 14:00,8,3.041,3.0415,3.0395,3.04,307
20171201|2017-09-08 14:30,8,3.04,3.0405,3.0375,3.04,456
20171201|2017-09-08 15:00,8,3.0395,3.0405,3.037,3.038,267
20171201|2017-09-08 15:30,8,3.0385,3.041,3.0345,3.0405,523
20171201|2017-09-10 17:00,11,3.0425,3.0485,3.0325,3.0365,724
20171201|2017-09-10 17:30,11,3.037,3.043,3.037,3.041,157
20171201|2017-09-10 18:00,11,3.0405,3.046,3.0395,3.045,250
20171201|2017-09-10 18:30,11,3.044,3.046,3.0385,3.0425,163
20171201|2017-09-10 19:00,11,3.0425,3.0485,3.041,3.047,1016
20171201|2017-09-10 19:30,11,3.0465,3.048,3.044,3.0445,653
20171201|2017-09-10 20:00,11,3.044,3.054,3.036,3.052,5683
20171201|2017-09-10 20:30,11,3.052,3.052,3.0425,3.043,3094
20171201|2017-09-10 21:00,11,3.0425,3.0505,3.041,3.0495,1427
20171201|2017-09-10 21:30,11,3.0495,3.0535,3.048,3.053,1773
20171201|2017-09-10 22:00,11,3.053,3.054,3.0495,3.053,1517
20171201|2017-09-10 22:30,11,3.0525,3.053,3.0505,3.0515,210
20171201|2017-09-10 23:00,11,3.0515,3.0525,3.0505,3.0505,154
20171201|2017-09-10 23:30,11,3.0505,3.051,3.0495,3.0505,259
20171201|2017-09-11 00:00,11,3.0505,3.053,3.0505,3.053,188
20171201|2017-09-11 00:30,11,3.053,3.056,3.049,3.053,2600
20171201|2017-09-11 01:00,11,3.053,3.057,3.0495,3.055,1976
20171201|2017-09-11 01:30,11,3.055,3.0665,3.0525,3.06,4855
20171201|2017-09-11 02:00,11,3.0605,3.066,3.0595,3.0655,2063
20171201|2017-09-11 02:30,11,3.065,3.07,3.0645,3.067,2121
20171201|2017-09-11 03:00,11,3.067,3.076,3.066,3.0725,2383
20171201|2017-09-11 03:30,11,3.073,3.0765,3.0725,3.0725,907
20171201|2017-09-11 04:00,11,3.0725,3.0755,3.0725,3.0745,991
20171201|2017-09-11 04:30,11,3.0745,3.076,3.0715,3.076,820
20171201|2017-09-11 05:00,11,3.076,3.082,3.0755,3.081,2041
20171201|2017-09-11 05:30,11,3.081,3.083,3.076,3.078,1711
20171201|2017-09-11 06:00,11,3.078,3.078,3.072,3.0735,1190
20171201|2017-09-11 06:30,11,3.0735,3.0785,3.073,3.0745,1582
20171201|2017-09-11 07:00,11,3.0745,3.0785,3.0715,3.0765,2600
20171201|2017-09-11 07:30,11,3.077,3.078,3.0705,3.0725,2193
20171201|2017-09-11 08:00,11,3.073,3.0785,3.0675,3.0705,7539
20171201|2017-09-11 08:30,11,3.0705,3.072,3.061,3.0615,6695
20171201|2017-09-11 09:00,11,3.061,3.066,3.0575,3.0645,5331
20171201|2017-09-11 09:30,11,3.064,3.0715,3.0575,3.07,6100
20171201|2017-09-11 10:00,11,3.07,3.075,3.0665,3.0685,4242
20171201|2017-09-11 10:30,11,3.068,3.073,3.0625,3.072,3064
20171201|2017-09-11 11:00,11,3.0715,3.073,3.0695,3.071,1358
20171201|2017-09-11 11:30,11,3.0705,3.0725,3.065,3.067,3403
20171201|2017-09-11 12:00,11,3.0675,3.07,3.0665,3.069,1241
20171201|2017-09-11 12:30,11,3.0685,3.0705,3.068,3.0695,524
20171201|2017-09-11 13:00,11,3.07,3.07,3.069,3.069,151
20171201|2017-09-11 13:30,11,3.069,3.0695,3.0685,3.0685,118
20171201|2017-09-11 14:00,11,3.069,3.069,3.0675,3.0685,195
20171201|2017-09-11 14:30,11,3.0685,3.07,3.0675,3.07,323
20171201|2017-09-11 15:00,11,3.0695,3.07,3.0685,3.07,226
20171201|2017-09-11 15:30,11,3.07,3.073,3.0695,3.072,320
20171201|2017-09-11 17:00,12,3.071,3.075,3.07,3.0725,259
20171201|2017-09-11 17:30,12,3.0725,3.0735,3.0715,3.0725,121
20171201|2017-09-11 18:00,12,3.073,3.074,3.072,3.0725,77
20171201|2017-09-11 18:30,12,3.0725,3.073,3.072,3.0725,54
20171201|2017-09-11 19:00,12,3.073,3.0735,3.072,3.0725,303
20171201|2017-09-11 19:30,12,3.0725,3.0725,3.07,3.07,252
20171201|2017-09-11 20:00,12,3.0705,3.0705,3.052,3.055,4495
20171201|2017-09-11 20:30,12,3.055,3.0575,3.0505,3.0535,2286
20171201|2017-09-11 21:00,12,3.0535,3.0565,3.0485,3.0515,1727
20171201|2017-09-11 21:30,12,3.051,3.055,3.045,3.053,2848
20171201|2017-09-11 22:00,12,3.053,3.0575,3.05,3.0515,2489
20171201|2017-09-11 22:30,12,3.052,3.053,3.051,3.053,243
20171201|2017-09-11 23:00,12,3.0525,3.053,3.0515,3.0525,108
20171201|2017-09-11 23:30,12,3.052,3.053,3.052,3.0525,237
20171201|2017-09-12 00:00,12,3.052,3.0535,3.05,3.053,382
20171201|2017-09-12 00:30,12,3.0525,3.058,3.0495,3.0545,2386
20171201|2017-09-12 01:00,12,3.0545,3.068,3.054,3.064,3622
20171201|2017-09-12 01:30,12,3.064,3.067,3.0605,3.062,2313
20171201|2017-09-12 02:00,12,3.0625,3.063,3.0555,3.0615,1398
20171201|2017-09-12 02:30,12,3.062,3.062,3.0525,3.0545,1126
20171201|2017-09-12 03:00,12,3.0545,3.0545,3.043,3.048,3523
20171201|2017-09-12 03:30,12,3.0485,3.05,3.045,3.0455,1291
20171201|2017-09-12 04:00,12,3.0455,3.047,3.043,3.0455,1152
20171201|2017-09-12 04:30,12,3.046,3.046,3.036,3.0405,2073
20171201|2017-09-12 05:00,12,3.04,3.0425,3.0395,3.0415,796
20171201|2017-09-12 05:30,12,3.0415,3.0415,3.027,3.0335,2644
20171201|2017-09-12 06:00,12,3.033,3.037,3.0235,3.025,2336
20171201|2017-09-12 06:30,12,3.025,3.031,3.024,3.028,2380
20171201|2017-09-12 07:00,12,3.028,3.0305,3.0205,3.021,3832
20171201|2017-09-12 07:30,12,3.0205,3.026,3.019,3.0195,3936
20171201|2017-09-12 08:00,12,3.02,3.0305,3.019,3.0265,10220
20171201|2017-09-12 08:30,12,3.0265,3.0395,3.0265,3.0325,6576
20171201|2017-09-12 09:00,12,3.0325,3.04,3.0275,3.029,5372
20171201|2017-09-12 09:30,12,3.029,3.032,3.0245,3.0255,4294
20171201|2017-09-12 10:00,12,3.0255,3.0385,3.0235,3.0365,4971
20171201|2017-09-12 10:30,12,3.036,3.0385,3.0335,3.034,2674
20171201|2017-09-12 11:00,12,3.0345,3.036,3.032,3.0345,2173
20171201|2017-09-12 11:30,12,3.035,3.0375,3.0335,3.036,2778
20171201|2017-09-12 12:00,12,3.0355,3.0375,3.0345,3.036,1065
20171201|2017-09-12 12:30,12,3.036,3.037,3.0345,3.0355,742
20171201|2017-09-12 13:00,12,3.036,3.038,3.035,3.037,236
20171201|2017-09-12 13:30,12,3.037,3.0375,3.036,3.037,117
20171201|2017-09-12 14:00,12,3.037,3.038,3.037,3.038,331
20171201|2017-09-12 14:30,12,3.038,3.039,3.0375,3.038,177
20171201|2017-09-12 15:00,12,3.0385,3.039,3.038,3.0385,103
20171201|2017-09-12 15:30,12,3.0385,3.04,3.038,3.0395,491
20171201|2017-09-12 17:00,13,3.041,3.0425,3.039,3.0415,365
20171201|2017-09-12 17:30,13,3.041,3.042,3.0405,3.0415,161
20171201|2017-09-12 18:00,13,3.0415,3.042,3.0405,3.0405,98
20171201|2017-09-12 18:30,13,3.0405,3.041,3.0385,3.039,141
20171201|2017-09-12 19:00,13,3.0385,3.0395,3.037,3.037,366
20171201|2017-09-12 19:30,13,3.037,3.037,3.0335,3.034,481
20171201|2017-09-12 20:00,13,3.034,3.044,3.034,3.0395,2509
20171201|2017-09-12 20:30,13,3.039,3.045,3.0365,3.044,2159
20171201|2017-09-12 21:00,13,3.0445,3.045,3.0405,3.041,1004
20171201|2017-09-12 21:30,13,3.041,3.041,3.0315,3.0345,2943
20171201|2017-09-12 22:00,13,3.0345,3.037,3.026,3.026,2521
20171201|2017-09-12 22:30,13,3.0265,3.0295,3.026,3.0295,613
20171201|2017-09-12 23:00,13,3.029,3.0295,3.0285,3.029,192
20171201|2017-09-12 23:30,13,3.029,3.0295,3.026,3.0265,341
20171201|2017-09-13 00:00,13,3.026,3.028,3.0235,3.0265,517
20171201|2017-09-13 00:30,13,3.026,3.027,3.0175,3.025,3271
20171201|2017-09-13 01:00,13,3.0245,3.029,3.0225,3.027,2312
20171201|2017-09-13 01:30,13,3.027,3.027,3.0165,3.0165,3043
20171201|2017-09-13 02:00,13,3.0165,3.0175,3.0105,3.015,3627
20171201|2017-09-13 02:30,13,3.0155,3.0155,3.0055,3.0075,3142
20171201|2017-09-13 03:00,13,3.008,3.009,2.9985,3.001,4594
20171201|2017-09-13 03:30,13,3.001,3.003,2.996,3.002,2137
20171201|2017-09-13 04:00,13,3.0025,3.0025,2.991,2.9935,2445
20171201|2017-09-13 04:30,13,2.994,2.994,2.9855,2.987,2717
20171201|2017-09-13 05:00,13,2.9875,2.996,2.986,2.994,2118
20171201|2017-09-13 05:30,13,2.9935,2.9945,2.9875,2.9915,1212
20171201|2017-09-13 06:00,13,2.992,2.992,2.986,2.987,1406
20171201|2017-09-13 06:30,13,2.9865,2.9925,2.9865,2.9905,2001
20171201|2017-09-13 07:00,13,2.9905,2.9915,2.977,2.978,7384
20171201|2017-09-13 07:30,13,2.978,2.9865,2.978,2.986,4552
20171201|2017-09-13 08:00,13,2.986,2.9925,2.9795,2.982,10902
20171201|2017-09-13 08:30,13,2.982,2.9855,2.978,2.9785,6937
20171201|2017-09-13 09:00,13,2.979,2.988,2.971,2.9835,8826
20171201|2017-09-13 09:30,13,2.984,2.9865,2.979,2.9855,4462
20171201|2017-09-13 10:00,13,2.9855,2.989,2.982,2.9845,3260
20171201|2017-09-13 10:30,13,2.984,2.985,2.9755,2.9835,3738
20171201|2017-09-13 11:00,13,2.9835,2.985,2.982,2.983,1603
20171201|2017-09-13 11:30,13,2.9825,2.985,2.98,2.9815,3665
20171201|2017-09-13 12:00,13,2.9815,2.985,2.9815,2.983,1038
20171201|2017-09-13 12:30,13,2.983,2.985,2.9825,2.984,624
20171201|2017-09-13 13:00,13,2.9835,2.984,2.9825,2.9835,390
20171201|2017-09-13 13:30,13,2.983,2.984,2.983,2.983,126
20171201|2017-09-13 14:00,13,2.9835,2.984,2.9825,2.9835,125
20171201|2017-09-13 14:30,13,2.983,2.985,2.9825,2.9845,202
20171201|2017-09-13 15:00,13,2.9845,2.9855,2.983,2.983,103
20171201|2017-09-13 15:30,13,2.983,2.9835,2.98,2.9835,451
20171201|2017-09-13 17:00,14,2.9775,2.9825,2.9765,2.981,233
20171201|2017-09-13 17:30,14,2.9815,2.9835,2.978,2.9825,273
20171201|2017-09-13 18:00,14,2.983,2.9845,2.981,2.982,142
20171201|2017-09-13 18:30,14,2.9825,2.983,2.9815,2.982,82
20171201|2017-09-13 19:00,14,2.982,2.9835,2.9785,2.98,445
20171201|2017-09-13 19:30,14,2.9795,2.9815,2.9795,2.9805,320
20171201|2017-09-13 20:00,14,2.981,2.9895,2.981,2.9865,3630
20171201|2017-09-13 20:30,14,2.987,2.9885,2.9795,2.98,2601
20171201|2017-09-13 21:00,14,2.9795,2.9805,2.969,2.977,5313
20171201|2017-09-13 21:30,14,2.9765,2.984,2.9765,2.982,2538
20171201|2017-09-13 22:00,14,2.9815,2.9815,2.976,2.979,1877
20171201|2017-09-13 22:30,14,2.979,2.981,2.979,2.98,180
20171201|2017-09-13 23:00,14,2.98,2.982,2.98,2.981,245
20171201|2017-09-13 23:30,14,2.9805,2.981,2.98,2.98,142
20171201|2017-09-14 00:00,14,2.9795,2.9805,2.9755,2.976,893
20171201|2017-09-14 00:30,14,2.9755,2.9765,2.965,2.967,5190
20171201|2017-09-14 01:00,14,2.967,2.9745,2.964,2.97,4362
20171201|2017-09-14 01:30,14,2.9705,2.9725,2.963,2.9635,3260
20171201|2017-09-14 02:00,14,2.9635,2.967,2.9525,2.9535,4459
20171201|2017-09-14 02:30,14,2.954,2.964,2.9535,2.959,2992
20171201|2017-09-14 03:00,14,2.959,2.959,2.948,2.9495,3486
20171201|2017-09-14 03:30,14,2.9495,2.9535,2.9465,2.947,3048
20171201|2017-09-14 04:00,14,2.9475,2.948,2.94,2.9425,3190
20171201|2017-09-14 04:30,14,2.942,2.947,2.942,2.944,1376
20171201|2017-09-14 05:00,14,2.9435,2.9455,2.9425,2.9445,798
20171201|2017-09-14 05:30,14,2.9445,2.9445,2.9375,2.94,2135
20171201|2017-09-14 06:00,14,2.9405,2.9415,2.9365,2.939,1906
20171201|2017-09-14 06:30,14,2.9395,2.9465,2.939,2.945,2992
20171201|2017-09-14 07:00,14,2.945,2.9655,2.945,2.9635,7099
20171201|2017-09-14 07:30,14,2.9635,2.964,2.9505,2.9565,6117
20171201|2017-09-14 08:00,14,2.9565,2.9725,2.9555,2.9675,10198
20171201|2017-09-14 08:30,14,2.9675,2.968,2.9595,2.962,5001
20171201|2017-09-14 09:00,14,2.962,2.966,2.959,2.9625,3908
20171201|2017-09-14 09:30,14,2.963,2.963,2.958,2.9595,3539
20171201|2017-09-14 10:00,14,2.9595,2.96,2.955,2.957,3878
20171201|2017-09-14 10:30,14,2.9565,2.958,2.953,2.9575,2369
20171201|2017-09-14 11:00,14,2.9575,2.959,2.9545,2.957,2244
20171201|2017-09-14 11:30,14,2.957,2.9585,2.954,2.958,2597
20171201|2017-09-14 12:00,14,2.958,2.9585,2.956,2.957,795
20171201|2017-09-14 12:30,14,2.9565,2.96,2.9565,2.9595,559
20171201|2017-09-14 13:00,14,2.9595,2.9615,2.9585,2.9605,271
20171201|2017-09-14 13:30,14,2.9605,2.961,2.96,2.9605,159
20171201|2017-09-14 14:00,14,2.9605,2.9605,2.959,2.9595,162
20171201|2017-09-14 14:30,14,2.9595,2.962,2.958,2.962,284
20171201|2017-09-14 15:00,14,2.962,2.962,2.9605,2.9615,110
20171201|2017-09-14 15:30,14,2.961,2.964,2.961,2.964,396
20171201|2017-09-14 17:00,15,2.9625,2.965,2.962,2.963,419
20171201|2017-09-14 17:30,15,2.963,2.9655,2.961,2.9635,241
20171201|2017-09-14 18:00,15,2.964,2.968,2.9625,2.964,340
20171201|2017-09-14 18:30,15,2.9645,2.9655,2.96,2.961,218
20171201|2017-09-14 19:00,15,2.9615,2.9625,2.96,2.9605,435
20171201|2017-09-14 19:30,15,2.96,2.9605,2.955,2.958,888
20171201|2017-09-14 20:00,15,2.9585,2.9755,2.957,2.975,4955
20171201|2017-09-14 20:30,15,2.975,2.9755,2.964,2.9665,2761
20171201|2017-09-14 21:00,15,2.9665,2.972,2.966,2.971,1193
20171201|2017-09-14 21:30,15,2.971,2.9715,2.9575,2.9615,4608
20171201|2017-09-14 22:00,15,2.9615,2.9635,2.952,2.956,3067
20171201|2017-09-14 22:30,15,2.956,2.9585,2.954,2.955,536
20171201|2017-09-14 23:00,15,2.9545,2.9585,2.9545,2.9575,584
20171201|2017-09-14 23:30,15,2.957,2.9575,2.9545,2.9555,246
20171201|2017-09-15 00:00,15,2.955,2.9565,2.954,2.9555,422
20171201|2017-09-15 00:30,15,2.956,2.9665,2.949,2.9615,4604
20171201|2017-09-15 01:00,15,2.9615,2.965,2.958,2.961,2372
20171201|2017-09-15 01:30,15,2.9605,2.972,2.955,2.9635,4664
20171201|2017-09-15 02:00,15,2.9635,2.965,2.9595,2.9615,1667
20171201|2017-09-15 02:30,15,2.9615,2.9625,2.9565,2.9605,1916
20171201|2017-09-15 03:00,15,2.9605,2.965,2.952,2.963,3249
20171201|2017-09-15 03:30,15,2.963,2.9695,2.96,2.965,1429
20171201|2017-09-15 04:00,15,2.965,2.9685,2.963,2.9635,1459
20171201|2017-09-15 04:30,15,2.964,2.964,2.958,2.9595,1422
20171201|2017-09-15 05:00,15,2.9595,2.964,2.959,2.961,810
20171201|2017-09-15 05:30,15,2.961,2.9615,2.958,2.961,509
20171201|2017-09-15 06:00,15,2.961,2.9625,2.9565,2.9565,1024
20171201|2017-09-15 06:30,15,2.9565,2.963,2.956,2.9575,1974
20171201|2017-09-15 07:00,15,2.957,2.9585,2.953,2.956,2410
20171201|2017-09-15 07:30,15,2.9555,2.9565,2.9475,2.9515,3152
20171201|2017-09-15 08:00,15,2.9515,2.9575,2.9475,2.9535,5901
20171201|2017-09-15 08:30,15,2.954,2.954,2.942,2.946,5824
20171201|2017-09-15 09:00,15,2.9465,2.949,2.9415,2.942,4314
20171201|2017-09-15 09:30,15,2.942,2.9495,2.937,2.9405,8511
20171201|2017-09-15 10:00,15,2.9405,2.942,2.931,2.942,5938
20171201|2017-09-15 10:30,15,2.942,2.9645,2.941,2.9605,7958
20171201|2017-09-15 11:00,15,2.9605,2.961,2.954,2.9595,3095
20171201|2017-09-15 11:30,15,2.959,2.96,2.9475,2.9505,4796
20171201|2017-09-15 12:00,15,2.9505,2.954,2.9505,2.952,1216
20171201|2017-09-15 12:30,15,2.9515,2.9525,2.95,2.951,746
20171201|2017-09-15 13:00,15,2.9515,2.9535,2.951,2.953,288
20171201|2017-09-15 13:30,15,2.9535,2.954,2.9525,2.9535,273
20171201|2017-09-15 14:00,15,2.9535,2.9545,2.9525,2.954,153
20171201|2017-09-15 14:30,15,2.954,2.9545,2.9525,2.954,255
20171201|2017-09-15 15:00,15,2.954,2.9545,2.951,2.951,214
20171201|2017-09-15 15:30,15,2.9515,2.9555,2.95,2.95,413
20171201|2017-09-17 17:00,18,2.944,2.949,2.9425,2.9485,638
20171201|2017-09-17 17:30,18,2.9485,2.9535,2.9485,2.952,274
20171201|2017-09-17 18:00,18,2.9525,2.962,2.952,2.958,678
20171201|2017-09-17 18:30,18,2.958,2.9605,2.9565,2.959,207
20171201|2017-09-17 19:00,18,2.9585,2.9615,2.958,2.9585,412
20171201|2017-09-17 19:30,18,2.9585,2.959,2.9575,2.9585,243
20171201|2017-09-17 20:00,18,2.959,2.9665,2.959,2.9655,3263
20171201|2017-09-17 20:30,18,2.965,2.9715,2.964,2.9705,2418
20171201|2017-09-17 21:00,18,2.97,2.983,2.9695,2.974,2612
20171201|2017-09-17 21:30,18,2.9745,2.9825,2.974,2.9825,2557
20171201|2017-09-17 22:00,18,2.982,2.982,2.9735,2.9765,3033
20171201|2017-09-17 22:30,18,2.9765,2.978,2.9765,2.978,469
20171201|2017-09-17 23:00,18,2.978,2.9805,2.9775,2.9785,311
20171201|2017-09-17 23:30,18,2.9785,2.9805,2.9785,2.9795,230
20171201|2017-09-18 00:00,18,2.9795,2.9825,2.9785,2.9805,643
20171201|2017-09-18 00:30,18,2.98,2.987,2.975,2.9835,3710
20171201|2017-09-18 01:00,18,2.984,2.984,2.979,2.9825,1622
20171201|2017-09-18 01:30,18,2.9825,2.9835,2.976,2.978,2380
20171201|2017-09-18 02:00,18,2.9785,2.9785,2.97,2.974,2927
20171201|2017-09-18 02:30,18,2.974,2.9765,2.971,2.976,1099
20171201|2017-09-18 03:00,18,2.9755,2.9935,2.9745,2.9845,3446
20171201|2017-09-18 03:30,18,2.9845,2.989,2.9835,2.9875,1055
20171201|2017-09-18 04:00,18,2.9875,2.9885,2.981,2.981,826
20171201|2017-09-18 04:30,18,2.981,2.9825,2.975,2.9775,1422
20171201|2017-09-18 05:00,18,2.9775,2.978,2.971,2.972,1586
20171201|2017-09-18 05:30,18,2.9725,2.9745,2.968,2.9705,2085
20171201|2017-09-18 06:00,18,2.971,2.976,2.9705,2.9725,1700
20171201|2017-09-18 06:30,18,2.972,2.9815,2.97,2.9795,2507
20171201|2017-09-18 07:00,18,2.98,2.9815,2.972,2.9725,2885
20171201|2017-09-18 07:30,18,2.9725,2.976,2.9705,2.9715,1561
20171201|2017-09-18 08:00,18,2.9715,2.978,2.963,2.972,8137
20171201|2017-09-18 08:30,18,2.972,2.972,2.9635,2.9675,4677
20171201|2017-09-18 09:00,18,2.967,2.968,2.955,2.961,4888
20171201|2017-09-18 09:30,18,2.961,2.967,2.96,2.963,3409
20171201|2017-09-18 10:00,18,2.963,2.972,2.9615,2.971,4280
20171201|2017-09-18 10:30,18,2.971,2.9725,2.9665,2.967,3078
20171201|2017-09-18 11:00,18,2.9665,2.9695,2.966,2.968,1500
20171201|2017-09-18 11:30,18,2.9675,2.9715,2.967,2.9685,2527
20171201|2017-09-18 12:00,18,2.969,2.97,2.968,2.969,777
20171201|2017-09-18 12:30,18,2.9685,2.969,2.967,2.968,456
20171201|2017-09-18 13:00,18,2.9685,2.9685,2.9665,2.968,334
20171201|2017-09-18 13:30,18,2.968,2.9685,2.9665,2.9675,235
20171201|2017-09-18 14:00,18,2.968,2.9685,2.9645,2.9665,533
20171201|2017-09-18 14:30,18,2.967,2.969,2.9665,2.9685,320
20171201|2017-09-18 15:00,18,2.9685,2.969,2.9675,2.9685,200
20171201|2017-09-18 15:30,18,2.9685,2.969,2.9675,2.969,310
20171201|2017-09-18 17:00,19,2.9705,2.972,2.967,2.972,327
20171201|2017-09-18 17:30,19,2.972,2.9755,2.9695,2.975,368
20171201|2017-09-18 18:00,19,2.9755,2.976,2.9735,2.974,184
20171201|2017-09-18 18:30,19,2.974,2.975,2.9735,2.9745,147
20171201|2017-09-18 19:00,19,2.9745,2.976,2.971,2.973,560
20171201|2017-09-18 19:30,19,2.9725,2.9765,2.9725,2.975,516
20171201|2017-09-18 20:00,19,2.9755,2.98,2.974,2.977,2328
20171201|2017-09-18 20:30,19,2.977,2.978,2.9635,2.9685,3387
20171201|2017-09-18 21:00,19,2.9685,2.973,2.968,2.971,1575
20171201|2017-09-18 21:30,19,2.9715,2.973,2.9645,2.9655,2467
20171201|2017-09-18 22:00,19,2.9655,2.971,2.9645,2.9705,1897
20171201|2017-09-18 22:30,19,2.9705,2.972,2.97,2.97,262
20171201|2017-09-18 23:00,19,2.97,2.972,2.97,2.9715,199
20171201|2017-09-18 23:30,19,2.971,2.972,2.9705,2.972,254
20171201|2017-09-19 00:00,19,2.9715,2.972,2.9705,2.9705,289
20171201|2017-09-19 00:30,19,2.971,2.973,2.9675,2.9715,2114
20171201|2017-09-19 01:00,19,2.972,2.978,2.971,2.9745,3402
20171201|2017-09-19 01:30,19,2.975,2.9775,2.968,2.969,3268
20171201|2017-09-19 02:00,19,2.969,2.973,2.9585,2.9625,2699
20171201|2017-09-19 02:30,19,2.9625,2.967,2.9625,2.9665,977
20171201|2017-09-19 03:00,19,2.9665,2.971,2.9645,2.966,1162
20171201|2017-09-19 03:30,19,2.966,2.966,2.963,2.965,601
20171201|2017-09-19 04:00,19,2.965,2.9675,2.963,2.965,468
20171201|2017-09-19 04:30,19,2.9655,2.9755,2.965,2.975,1165
20171201|2017-09-19 05:00,19,2.9755,2.976,2.971,2.9755,1298
20171201|2017-09-19 05:30,19,2.975,2.9795,2.971,2.979,1307
20171201|2017-09-19 06:00,19,2.979,2.9845,2.975,2.9765,2427
20171201|2017-09-19 06:30,19,2.9765,2.977,2.9715,2.972,1726
20171201|2017-09-19 07:00,19,2.9715,2.972,2.9635,2.9655,3327
20171201|2017-09-19 07:30,19,2.9655,2.971,2.962,2.97,2582
20171201|2017-09-19 08:00,19,2.9695,2.9755,2.9645,2.9715,7269
20171201|2017-09-19 08:30,19,2.9715,2.9715,2.961,2.967,5014
20171201|2017-09-19 09:00,19,2.967,2.97,2.9615,2.9615,4751
20171201|2017-09-19 09:30,19,2.9615,2.971,2.9585,2.97,5650
20171201|2017-09-19 10:00,19,2.97,2.9765,2.968,2.9745,4290
20171201|2017-09-19 10:30,19,2.974,2.9745,2.9695,2.972,2661
20171201|2017-09-19 11:00,19,2.9725,2.974,2.9695,2.972,1231
20171201|2017-09-19 11:30,19,2.9715,2.9715,2.9685,2.9695,1989
20171201|2017-09-19 12:00,19,2.969,2.97,2.968,2.97,455
20171201|2017-09-19 12:30,19,2.97,2.971,2.9685,2.9705,281
20171201|2017-09-19 13:00,19,2.9705,2.972,2.97,2.971,277
20171201|2017-09-19 13:30,19,2.971,2.9715,2.9695,2.9715,313
20171201|2017-09-19 14:00,19,2.971,2.973,2.971,2.972,186
20171201|2017-09-19 14:30,19,2.972,2.9735,2.972,2.973,205
20171201|2017-09-19 15:00,19,2.973,2.975,2.9725,2.9745,155
20171201|2017-09-19 15:30,19,2.9745,2.9765,2.9745,2.9765,416
20171201|2017-09-19 17:00,20,2.977,2.9775,2.976,2.976,363
20171201|2017-09-19 17:30,20,2.9765,2.9765,2.975,2.975,101
20171201|2017-09-19 18:00,20,2.975,2.9765,2.974,2.976,152
20171201|2017-09-19 18:30,20,2.976,2.976,2.9745,2.9745,85
20171201|2017-09-19 19:00,20,2.975,2.9775,2.9735,2.9765,303
20171201|2017-09-19 19:30,20,2.976,2.9775,2.976,2.977,220
20171201|2017-09-19 20:00,20,2.977,2.982,2.9695,2.9695,3248
20171201|2017-09-19 20:30,20,2.9695,2.979,2.9685,2.9785,1770
20171201|2017-09-19 21:00,20,2.9785,2.9815,2.978,2.9795,1275
20171201|2017-09-19 21:30,20,2.9795,2.9805,2.977,2.98,1103
20171201|2017-09-19 22:00,20,2.9805,2.9815,2.9765,2.9805,1551
20171201|2017-09-19 22:30,20,2.981,2.982,2.9785,2.9795,316
20171201|2017-09-19 23:00,20,2.979,2.981,2.979,2.9805,169
20171201|2017-09-19 23:30,20,2.98,2.9815,2.9795,2.9805,163
20171201|2017-09-20 00:00,20,2.981,2.984,2.9805,2.9825,410
20171201|2017-09-20 00:30,20,2.9825,2.9885,2.9785,2.987,2944
20171201|2017-09-20 01:00,20,2.9865,2.9895,2.9835,2.988,3547
20171201|2017-09-20 01:30,20,2.988,2.993,2.9815,2.983,4238
20171201|2017-09-20 02:00,20,2.9825,2.9855,2.9805,2.9855,1045
20171201|2017-09-20 02:30,20,2.985,2.987,2.982,2.987,799
20171201|2017-09-20 03:00,20,2.9865,2.9865,2.9745,2.9775,2767
20171201|2017-09-20 03:30,20,2.9775,2.9785,2.972,2.974,1563
20171201|2017-09-20 04:00,20,2.974,2.978,2.9725,2.9755,784
20171201|2017-09-20 04:30,20,2.9755,2.9785,2.974,2.976,762
20171201|2017-09-20 05:00,20,2.976,2.985,2.9755,2.983,2283
20171201|2017-09-20 05:30,20,2.983,2.984,2.979,2.9825,994
20171201|2017-09-20 06:00,20,2.9825,2.9845,2.9805,2.981,822
20171201|2017-09-20 06:30,20,2.98,2.9875,2.98,2.9845,1475
20171201|2017-09-20 07:00,20,2.984,2.9855,2.9795,2.981,1751
20171201|2017-09-20 07:30,20,2.981,2.982,2.976,2.9775,2252
20171201|2017-09-20 08:00,20,2.9775,2.9815,2.9735,2.975,6684
20171201|2017-09-20 08:30,20,2.975,2.9775,2.9725,2.974,2984
20171201|2017-09-20 09:00,20,2.974,2.975,2.9575,2.964,9395
20171201|2017-09-20 09:30,20,2.964,2.968,2.961,2.967,3896
20171201|2017-09-20 10:00,20,2.967,2.972,2.9665,2.9675,3798
20171201|2017-09-20 10:30,20,2.9675,2.971,2.9635,2.9665,2206
20171201|2017-09-20 11:00,20,2.966,2.968,2.9655,2.9675,980
20171201|2017-09-20 11:30,20,2.967,2.972,2.9665,2.969,2551
20171201|2017-09-20 12:00,20,2.9695,2.97,2.9675,2.9685,477
20171201|2017-09-20 12:30,20,2.969,2.974,2.969,2.9715,938
20171201|2017-09-20 13:00,20,2.971,2.973,2.958,2.9615,2046
20171201|2017-09-20 13:30,20,2.961,2.9615,2.9535,2.9575,2222
20171201|2017-09-20 14:00,20,2.958,2.9595,2.955,2.9595,528
20171201|2017-09-20 14:30,20,2.96,2.963,2.959,2.9625,595
20171201|2017-09-20 15:00,20,2.9625,2.963,2.9605,2.961,148
20171201|2017-09-20 15:30,20,2.961,2.9625,2.9555,2.9585,427
20171201|2017-09-20 17:00,21,2.959,2.963,2.9575,2.962,356
20171201|2017-09-20 17:30,21,2.962,2.962,2.9605,2.962,99
20171201|2017-09-20 18:00,21,2.9615,2.962,2.9605,2.9605,126
20171201|2017-09-20 18:30,21,2.961,2.963,2.961,2.963,256
20171201|2017-09-20 19:00,21,2.9625,2.963,2.9585,2.96,409
20171201|2017-09-20 19:30,21,2.96,2.96,2.9585,2.9595,419
20171201|2017-09-20 20:00,21,2.959,2.959,2.9375,2.94,8253
20171201|2017-09-20 20:30,21,2.9395,2.9425,2.937,2.9405,3015
20171201|2017-09-20 21:00,21,2.9405,2.942,2.9335,2.937,2236
20171201|2017-09-20 21:30,21,2.937,2.9395,2.924,2.937,4037
20171201|2017-09-20 22:00,21,2.937,2.9425,2.935,2.9395,2283
20171201|2017-09-20 22:30,21,2.9395,2.9415,2.938,2.9395,404
20171201|2017-09-20 23:00,21,2.9395,2.9395,2.9355,2.9355,406
20171201|2017-09-20 23:30,21,2.9355,2.936,2.932,2.935,983
20171201|2017-09-21 00:00,21,2.935,2.937,2.9335,2.9355,951
20171201|2017-09-21 00:30,21,2.936,2.938,2.92,2.927,5518
20171201|2017-09-21 01:00,21,2.927,2.932,2.924,2.9295,3872
20171201|2017-09-21 01:30,21,2.9295,2.937,2.925,2.9305,4612
20171201|2017-09-21 02:00,21,2.93,2.932,2.927,2.9295,1153
20171201|2017-09-21 02:30,21,2.9295,2.9315,2.926,2.9305,992
20171201|2017-09-21 03:00,21,2.9305,2.939,2.93,2.9345,1896
20171201|2017-09-21 03:30,21,2.9345,2.9375,2.933,2.9375,1403
20171201|2017-09-21 04:00,21,2.937,2.939,2.9355,2.9375,534
20171201|2017-09-21 04:30,21,2.9375,2.942,2.937,2.9375,1072
20171201|2017-09-21 05:00,21,2.9375,2.941,2.9375,2.94,549
20171201|2017-09-21 05:30,21,2.9405,2.9425,2.938,2.9405,545
20171201|2017-09-21 06:00,21,2.9405,2.941,2.9305,2.933,2108
20171201|2017-09-21 06:30,21,2.9335,2.935,2.9295,2.9315,1719
20171201|2017-09-21 07:00,21,2.932,2.9325,2.921,2.929,5225
20171201|2017-09-21 07:30,21,2.9295,2.937,2.927,2.9365,2575
20171201|2017-09-21 08:00,21,2.9365,2.944,2.9325,2.943,7527
20171201|2017-09-21 08:30,21,2.9425,2.951,2.9415,2.9445,7391
20171201|2017-09-21 09:00,21,2.9445,2.9505,2.939,2.9395,4191
20171201|2017-09-21 09:30,21,2.9395,2.946,2.939,2.943,3682
20171201|2017-09-21 10:00,21,2.943,2.9495,2.943,2.9485,3314
20171201|2017-09-21 10:30,21,2.9485,2.9505,2.9435,2.946,3987
20171201|2017-09-21 11:00,21,2.9465,2.947,2.9225,2.93,10794
20171201|2017-09-21 11:30,21,2.93,2.936,2.922,2.9345,9398
20171201|2017-09-21 12:00,21,2.9345,2.9375,2.934,2.9355,1179
20171201|2017-09-21 12:30,21,2.935,2.936,2.9325,2.935,1085
20171201|2017-09-21 13:00,21,2.935,2.9365,2.935,2.9355,237
20171201|2017-09-21 13:30,21,2.9355,2.9355,2.935,2.935,240
20171201|2017-09-21 14:00,21,2.9355,2.9365,2.9355,2.9355,181
20171201|2017-09-21 14:30,21,2.9355,2.9365,2.935,2.9365,190
20171201|2017-09-21 15:00,21,2.936,2.937,2.935,2.936,214
20171201|2017-09-21 15:30,21,2.9355,2.9375,2.9355,2.9375,278
20171201|2017-09-21 17:00,22,2.9335,2.936,2.9305,2.9335,329
20171201|2017-09-21 17:30,22,2.9335,2.934,2.9305,2.9325,142
20171201|2017-09-21 18:00,22,2.9325,2.9325,2.9295,2.932,143
20171201|2017-09-21 18:30,22,2.932,2.9335,2.931,2.9325,98
20171201|2017-09-21 19:00,22,2.9325,2.9325,2.9245,2.9285,896
20171201|2017-09-21 19:30,22,2.9285,2.935,2.9265,2.9345,643
20171201|2017-09-21 20:00,22,2.935,2.935,2.919,2.9235,7370
20171201|2017-09-21 20:30,22,2.9235,2.9235,2.9095,2.9145,6271
20171201|2017-09-21 21:00,22,2.9145,2.917,2.9125,2.917,1625
20171201|2017-09-21 21:30,22,2.917,2.918,2.91,2.911,2778
20171201|2017-09-21 22:00,22,2.9115,2.913,2.9075,2.909,3426
20171201|2017-09-21 22:30,22,2.909,2.9105,2.909,2.9105,301
20171201|2017-09-21 23:00,22,2.91,2.911,2.9085,2.9085,235
20171201|2017-09-21 23:30,22,2.9085,2.909,2.905,2.907,1387
20171201|2017-09-22 00:00,22,2.9065,2.909,2.905,2.9085,729
20171201|2017-09-22 00:30,22,2.9085,2.9125,2.9015,2.9025,3987
20171201|2017-09-22 01:00,22,2.903,2.9045,2.894,2.8985,6092
20171201|2017-09-22 01:30,22,2.8985,2.9085,2.8955,2.907,5293
20171201|2017-09-22 02:00,22,2.907,2.916,2.9045,2.914,2361
20171201|2017-09-22 02:30,22,2.914,2.9195,2.9105,2.914,2254
20171201|2017-09-22 03:00,22,2.9145,2.921,2.9145,2.9195,1911
20171201|2017-09-22 03:30,22,2.9195,2.924,2.919,2.9235,1866
20171201|2017-09-22 04:00,22,2.9235,2.924,2.921,2.9235,981
20171201|2017-09-22 04:30,22,2.923,2.9285,2.922,2.9275,1303
20171201|2017-09-22 05:00,22,2.927,2.9285,2.922,2.9255,1170
20171201|2017-09-22 05:30,22,2.925,2.926,2.922,2.9225,510
20171201|2017-09-22 06:00,22,2.923,2.9325,2.92,2.929,2455
20171201|2017-09-22 06:30,22,2.9285,2.9475,2.9285,2.9325,4615
20171201|2017-09-22 07:00,22,2.933,2.9335,2.9275,2.931,1727
20171201|2017-09-22 07:30,22,2.9305,2.931,2.925,2.9285,2422
20171201|2017-09-22 08:00,22,2.929,2.942,2.9265,2.9415,7666
20171201|2017-09-22 08:30,22,2.9415,2.9435,2.9365,2.938,5182
20171201|2017-09-22 09:00,22,2.938,2.939,2.9285,2.935,4540
20171201|2017-09-22 09:30,22,2.935,2.937,2.9295,2.9345,3796
20171201|2017-09-22 10:00,22,2.935,2.9395,2.9315,2.934,5222
20171201|2017-09-22 10:30,22,2.934,2.942,2.933,2.9395,4148
20171201|2017-09-22 11:00,22,2.939,2.9415,2.937,2.9385,3038
20171201|2017-09-22 11:30,22,2.939,2.946,2.9385,2.946,4019
20171201|2017-09-22 12:00,22,2.9455,2.9465,2.941,2.943,1741
20171201|2017-09-22 12:30,22,2.943,2.944,2.942,2.944,677
20171201|2017-09-22 13:00,22,2.9445,2.9465,2.943,2.945,354
20171201|2017-09-22 13:30,22,2.945,2.9475,2.9435,2.944,331
20171201|2017-09-22 14:00,22,2.9435,2.945,2.9435,2.945,124
20171201|2017-09-22 14:30,22,2.945,2.9495,2.945,2.949,461
20171201|2017-09-22 15:00,22,2.949,2.95,2.9485,2.95,350
20171201|2017-09-22 15:30,22,2.9495,2.9565,2.949,2.9535,1010
20171201|2017-09-24 17:00,25,2.943,2.95,2.9305,2.948,539
20171201|2017-09-24 17:30,25,2.948,2.956,2.946,2.951,356
20171201|2017-09-24 18:00,25,2.951,2.953,2.948,2.95,265
20171201|2017-09-24 18:30,25,2.95,2.9515,2.949,2.95,83
20171201|2017-09-24 19:00,25,2.9495,2.9525,2.9475,2.951,653
20171201|2017-09-24 19:30,25,2.951,2.952,2.949,2.9495,467
20171201|2017-09-24 20:00,25,2.95,2.9605,2.949,2.9495,5725
20171201|2017-09-24 20:30,25,2.9495,2.951,2.941,2.945,3951
20171201|2017-09-24 21:00,25,2.945,2.949,2.9425,2.945,2271
20171201|2017-09-24 21:30,25,2.945,2.948,2.941,2.9425,2562
20171201|2017-09-24 22:00,25,2.942,2.9455,2.9385,2.944,2296
20171201|2017-09-24 22:30,25,2.944,2.945,2.943,2.9445,261
20171201|2017-09-24 23:00,25,2.9445,2.947,2.9445,2.9465,177
20171201|2017-09-24 23:30,25,2.9465,2.948,2.9455,2.948,219
20171201|2017-09-25 00:00,25,2.9475,2.9475,2.9435,2.9445,347
20171201|2017-09-25 00:30,25,2.945,2.9485,2.942,2.944,1723
20171201|2017-09-25 01:00,25,2.9435,2.945,2.9395,2.9395,2130
20171201|2017-09-25 01:30,25,2.94,2.9405,2.934,2.937,3329
20171201|2017-09-25 02:00,25,2.9365,2.9425,2.935,2.9365,1611
20171201|2017-09-25 02:30,25,2.9365,2.9385,2.9345,2.937,728
20171201|2017-09-25 03:00,25,2.9365,2.9375,2.9345,2.9355,771
20171201|2017-09-25 03:30,25,2.935,2.942,2.9345,2.9405,1111
20171201|2017-09-25 04:00,25,2.9405,2.941,2.9355,2.936,774
20171201|2017-09-25 04:30,25,2.936,2.938,2.9345,2.9365,614
20171201|2017-09-25 05:00,25,2.937,2.939,2.9365,2.9385,566
20171201|2017-09-25 05:30,25,2.938,2.94,2.936,2.9365,687
20171201|2017-09-25 06:00,25,2.9365,2.94,2.9365,2.938,505
20171201|2017-09-25 06:30,25,2.9375,2.939,2.934,2.9355,1427
20171201|2017-09-25 07:00,25,2.935,2.9355,2.9265,2.929,3890
20171201|2017-09-25 07:30,25,2.9285,2.931,2.9265,2.929,2234
20171201|2017-09-25 08:00,25,2.9285,2.935,2.9245,2.9325,6831
20171201|2017-09-25 08:30,25,2.932,2.937,2.93,2.9325,4117
20171201|2017-09-25 09:00,25,2.932,2.9395,2.9315,2.9355,4230
20171201|2017-09-25 09:30,25,2.9355,2.938,2.9275,2.9295,4614
20171201|2017-09-25 10:00,25,2.93,2.9325,2.926,2.9295,3336
20171201|2017-09-25 10:30,25,2.93,2.932,2.9285,2.9315,1790
20171201|2017-09-25 11:00,25,2.9315,2.9345,2.9305,2.934,1717
20171201|2017-09-25 11:30,25,2.934,2.939,2.9325,2.9375,3507
20171201|2017-09-25 12:00,25,2.9375,2.938,2.9355,2.936,648
20171201|2017-09-25 12:30,25,2.936,2.9385,2.9355,2.9385,725
20171201|2017-09-25 13:00,25,2.938,2.9385,2.936,2.936,214
20171201|2017-09-25 13:30,25,2.9365,2.937,2.934,2.9345,413
20171201|2017-09-25 14:00,25,2.9345,2.938,2.9345,2.937,301
20171201|2017-09-25 14:30,25,2.9365,2.9405,2.936,2.939,523
20171201|2017-09-25 15:00,25,2.9395,2.9405,2.9385,2.9395,312
20171201|2017-09-25 15:30,25,2.94,2.94,2.936,2.9365,218
20171201|2017-09-25 17:00,26,2.939,2.9425,2.938,2.941,376
20171201|2017-09-25 17:30,26,2.941,2.952,2.9405,2.9475,588
20171201|2017-09-25 18:00,26,2.9475,2.948,2.944,2.9455,279
20171201|2017-09-25 18:30,26,2.9455,2.9485,2.945,2.945,214
20171201|2017-09-25 19:00,26,2.9445,2.9475,2.944,2.946,595
20171201|2017-09-25 19:30,26,2.9455,2.946,2.944,2.946,488
20171201|2017-09-25 20:00,26,2.946,2.947,2.939,2.9425,2559
20171201|2017-09-25 20:30,26,2.9425,2.9575,2.9425,2.954,3735
20171201|2017-09-25 21:00,26,2.9535,2.962,2.9525,2.958,2543
20171201|2017-09-25 21:30,26,2.958,2.9585,2.9515,2.9555,2143
20171201|2017-09-25 22:00,26,2.955,2.966,2.9535,2.9645,3375
20171201|2017-09-25 22:30,26,2.964,2.9645,2.962,2.964,550
20171201|2017-09-25 23:00,26,2.9635,2.9635,2.9615,2.9625,284
20171201|2017-09-25 23:30,26,2.9625,2.9665,2.9625,2.9655,490
20171201|2017-09-26 00:00,26,2.965,2.965,2.9625,2.963,277
20171201|2017-09-26 00:30,26,2.963,2.964,2.9555,2.957,3098
20171201|2017-09-26 01:00,26,2.9575,2.963,2.954,2.959,3086
20171201|2017-09-26 01:30,26,2.9595,2.9605,2.9535,2.954,2161
20171201|2017-09-26 02:00,26,2.954,2.959,2.9525,2.9535,1371
20171201|2017-09-26 02:30,26,2.9535,2.959,2.9535,2.9575,1056
20171201|2017-09-26 03:00,26,2.9575,2.9615,2.9565,2.9615,1284
20171201|2017-09-26 03:30,26,2.962,2.9625,2.953,2.9545,996
20171201|2017-09-26 04:00,26,2.954,2.9545,2.948,2.952,1769
20171201|2017-09-26 04:30,26,2.952,2.9545,2.949,2.9495,719
20171201|2017-09-26 05:00,26,2.9495,2.9515,2.947,2.95,808
20171201|2017-09-26 05:30,26,2.95,2.951,2.9445,2.945,1222
20171201|2017-09-26 06:00,26,2.9455,2.948,2.945,2.9465,712
20171201|2017-09-26 06:30,26,2.9465,2.9475,2.936,2.937,3023
20171201|2017-09-26 07:00,26,2.937,2.939,2.933,2.937,2943
20171201|2017-09-26 07:30,26,2.937,2.9385,2.932,2.9345,2920
20171201|2017-09-26 08:00,26,2.9345,2.9365,2.9235,2.925,10552
20171201|2017-09-26 08:30,26,2.925,2.929,2.92,2.9245,7097
20171201|2017-09-26 09:00,26,2.9245,2.9255,2.91,2.9135,7493
20171201|2017-09-26 09:30,26,2.9135,2.9165,2.9075,2.9125,5684
20171201|2017-09-26 10:00,26,2.912,2.919,2.912,2.917,5687
20171201|2017-09-26 10:30,26,2.9175,2.9195,2.914,2.916,2517
20171201|2017-09-26 11:00,26,2.916,2.9165,2.914,2.916,1958
20171201|2017-09-26 11:30,26,2.916,2.9195,2.912,2.9195,4473
20171201|2017-09-26 12:00,26,2.919,2.923,2.9185,2.923,1215
20171201|2017-09-26 12:30,26,2.9225,2.9225,2.92,2.922,496
20171201|2017-09-26 13:00,26,2.922,2.923,2.921,2.922,388
20171201|2017-09-26 13:30,26,2.9225,2.923,2.921,2.922,311
20171201|2017-09-26 14:00,26,2.9215,2.922,2.92,2.92,193
20171201|2017-09-26 14:30,26,2.9205,2.9205,2.919,2.9195,311
20171201|2017-09-26 15:00,26,2.92,2.921,2.9195,2.92,170
20171201|2017-09-26 15:30,26,2.92,2.9205,2.9165,2.919,396
20171201|2017-09-26 17:00,27,2.917,2.9195,2.9135,2.9145,456
20171201|2017-09-26 17:30,27,2.915,2.9165,2.914,2.9145,161
20171201|2017-09-26 18:00,27,2.9145,2.916,2.9145,2.9155,60
20171201|2017-09-26 18:30,27,2.9155,2.918,2.9125,2.9175,218
20171201|2017-09-26 19:00,27,2.917,2.9175,2.9145,2.916,249
20171201|2017-09-26 19:30,27,2.9165,2.9215,2.9165,2.92,550
20171201|2017-09-26 20:00,27,2.92,2.9235,2.9175,2.9185,2878
20171201|2017-09-26 20:30,27,2.919,2.9205,2.9175,2.919,1342
20171201|2017-09-26 21:00,27,2.9185,2.921,2.918,2.92,927
20171201|2017-09-26 21:30,27,2.92,2.927,2.9195,2.925,2221
20171201|2017-09-26 22:00,27,2.925,2.935,2.9245,2.9325,4109
20171201|2017-09-26 22:30,27,2.932,2.932,2.9285,2.9285,578
20171201|2017-09-26 23:00,27,2.9285,2.9305,2.928,2.9295,351
20171201|2017-09-26 23:30,27,2.929,2.93,2.929,2.9295,99
20171201|2017-09-27 00:00,27,2.9295,2.93,2.929,2.93,137
20171201|2017-09-27 00:30,27,2.93,2.9425,2.9295,2.939,4972
20171201|2017-09-27 01:00,27,2.9395,2.94,2.934,2.937,1930
20171201|2017-09-27 01:30,27,2.937,2.9375,2.931,2.9325,2080
20171201|2017-09-27 02:00,27,2.9325,2.938,2.9295,2.9355,1949
20171201|2017-09-27 02:30,27,2.9355,2.9375,2.9345,2.9365,650
20171201|2017-09-27 03:00,27,2.9365,2.9405,2.9355,2.9355,1145
20171201|2017-09-27 03:30,27,2.9355,2.941,2.933,2.9385,1372
20171201|2017-09-27 04:00,27,2.939,2.9445,2.9385,2.9435,1283
20171201|2017-09-27 04:30,27,2.9435,2.9435,2.941,2.9425,450
20171201|2017-09-27 05:00,27,2.942,2.948,2.9415,2.944,1166
20171201|2017-09-27 05:30,27,2.944,2.949,2.9435,2.947,897
20171201|2017-09-27 06:00,27,2.9475,2.95,2.941,2.942,1923
20171201|2017-09-27 06:30,27,2.9415,2.945,2.9355,2.9365,2716
20171201|2017-09-27 07:00,27,2.937,2.9385,2.932,2.9355,2511
20171201|2017-09-27 07:30,27,2.9355,2.94,2.932,2.934,2767
20171201|2017-09-27 08:00,27,2.9345,2.9345,2.927,2.9295,6146
20171201|2017-09-27 08:30,27,2.93,2.9325,2.924,2.9285,5000
20171201|2017-09-27 09:00,27,2.928,2.9285,2.92,2.9265,9086
20171201|2017-09-27 09:30,27,2.9265,2.928,2.914,2.916,6512
20171201|2017-09-27 10:00,27,2.916,2.9285,2.915,2.928,5484
20171201|2017-09-27 10:30,27,2.928,2.9295,2.9225,2.9265,4455
20171201|2017-09-27 11:00,27,2.9265,2.9275,2.925,2.925,1850
20171201|2017-09-27 11:30,27,2.9255,2.931,2.9245,2.928,3383
20171201|2017-09-27 12:00,27,2.928,2.9305,2.927,2.9295,1071
20171201|2017-09-27 12:30,27,2.929,2.9305,2.9285,2.9305,688
20171201|2017-09-27 13:00,27,2.9295,2.9305,2.9285,2.93,369
20171201|2017-09-27 13:30,27,2.93,2.9305,2.928,2.9295,170
20171201|2017-09-27 14:00,27,2.9295,2.9305,2.9285,2.9285,148
20171201|2017-09-27 14:30,27,2.9285,2.9295,2.9275,2.9275,198
20171201|2017-09-27 15:00,27,2.9275,2.9285,2.926,2.927,169
20171201|2017-09-27 15:30,27,2.927,2.9285,2.926,2.927,284
20171201|2017-09-27 17:00,28,2.9255,2.928,2.925,2.927,277
20171201|2017-09-27 17:30,28,2.927,2.928,2.926,2.9275,102
20171201|2017-09-27 18:00,28,2.9275,2.9285,2.9265,2.928,106
20171201|2017-09-27 18:30,28,2.9275,2.9305,2.9275,2.93,97
20171201|2017-09-27 19:00,28,2.93,2.9335,2.9295,2.93,536
20171201|2017-09-27 19:30,28,2.9305,2.931,2.9295,2.93,254
20171201|2017-09-27 20:00,28,2.9295,2.9385,2.9255,2.931,3818
20171201|2017-09-27 20:30,28,2.931,2.9335,2.9115,2.913,5065
20171201|2017-09-27 21:00,28,2.9125,2.9215,2.905,2.92,4303
20171201|2017-09-27 21:30,28,2.9195,2.929,2.918,2.926,3086
20171201|2017-09-27 22:00,28,2.926,2.9285,2.923,2.928,1684
20171201|2017-09-27 22:30,28,2.928,2.931,2.9195,2.9205,1281
20171201|2017-09-27 23:00,28,2.92,2.9225,2.919,2.9195,483
20171201|2017-09-27 23:30,28,2.9195,2.9205,2.919,2.9195,285
20171201|2017-09-28 00:00,28,2.9195,2.923,2.9185,2.923,248
20171201|2017-09-28 00:30,28,2.923,2.923,2.91,2.91,4423
20171201|2017-09-28 01:00,28,2.9105,2.926,2.9065,2.921,5192
20171201|2017-09-28 01:30,28,2.921,2.9275,2.918,2.924,3709
20171201|2017-09-28 02:00,28,2.924,2.9305,2.9225,2.93,1544
20171201|2017-09-28 02:30,28,2.93,2.9335,2.9275,2.9295,1550
20171201|2017-09-28 03:00,28,2.9295,2.9315,2.9245,2.928,1540
20171201|2017-09-28 03:30,28,2.928,2.9335,2.928,2.9315,919
20171201|2017-09-28 04:00,28,2.9315,2.941,2.9315,2.9365,2736
20171201|2017-09-28 04:30,28,2.936,2.946,2.9355,2.943,2391
20171201|2017-09-28 05:00,28,2.9425,2.944,2.939,2.9395,977
20171201|2017-09-28 05:30,28,2.94,2.941,2.938,2.939,801
20171201|2017-09-28 06:00,28,2.9395,2.9395,2.936,2.936,771
20171201|2017-09-28 06:30,28,2.9365,2.937,2.9315,2.9335,1634
20171201|2017-09-28 07:00,28,2.933,2.942,2.9315,2.94,3338
20171201|2017-09-28 07:30,28,2.9405,2.9415,2.937,2.938,1604
20171201|2017-09-28 08:00,28,2.9385,2.945,2.935,2.9405,6384
20171201|2017-09-28 08:30,28,2.94,2.9445,2.9305,2.932,7393
20171201|2017-09-28 09:00,28,2.9325,2.9415,2.932,2.939,6347
20171201|2017-09-28 09:30,28,2.939,2.945,2.9365,2.944,6481
20171201|2017-09-28 10:00,28,2.944,2.9695,2.9395,2.9625,17102
20171201|2017-09-28 10:30,28,2.963,2.971,2.957,2.969,8819
20171201|2017-09-28 11:00,28,2.9695,2.99,2.9685,2.984,13522
20171201|2017-09-28 11:30,28,2.984,2.9855,2.9785,2.9815,4734
20171201|2017-09-28 12:00,28,2.982,2.982,2.975,2.977,1291
20171201|2017-09-28 12:30,28,2.9765,2.9785,2.976,2.978,689
20171201|2017-09-28 13:00,28,2.9775,2.9785,2.9765,2.9775,283
20171201|2017-09-28 13:30,28,2.9775,2.9785,2.977,2.9775,411
20171201|2017-09-28 14:00,28,2.9775,2.9785,2.977,2.9785,246
20171201|2017-09-28 14:30,28,2.978,2.9785,2.977,2.9775,249
20171201|2017-09-28 15:00,28,2.978,2.9805,2.977,2.9805,147
20171201|2017-09-28 15:30,28,2.98,2.9815,2.9785,2.9785,364
20171201|2017-09-28 17:00,29,2.9775,2.981,2.9735,2.978,512
20171201|2017-09-28 17:30,29,2.978,2.9785,2.9765,2.977,65
20171201|2017-09-28 18:00,29,2.9775,2.978,2.976,2.9765,87
20171201|2017-09-28 18:30,29,2.977,2.977,2.9755,2.976,63
20171201|2017-09-28 19:00,29,2.9765,2.98,2.9765,2.979,376
20171201|2017-09-28 19:30,29,2.979,2.984,2.9785,2.983,684
20171201|2017-09-28 20:00,29,2.983,2.984,2.971,2.975,3855
20171201|2017-09-28 20:30,29,2.9755,2.9765,2.9665,2.967,3506
20171201|2017-09-28 21:00,29,2.967,2.9715,2.9665,2.9715,1177
20171201|2017-09-28 21:30,29,2.971,2.973,2.9695,2.9715,1687
20171201|2017-09-28 22:00,29,2.9715,2.975,2.9705,2.9745,1379
20171201|2017-09-28 22:30,29,2.9745,2.978,2.974,2.9775,616
20171201|2017-09-28 23:00,29,2.9775,2.978,2.975,2.9755,313
20171201|2017-09-28 23:30,29,2.9755,2.9755,2.9735,2.9745,192
20171201|2017-09-29 00:00,29,2.975,2.9755,2.973,2.973,214
20171201|2017-09-29 00:30,29,2.9735,2.9745,2.9655,2.9735,3332
20171201|2017-09-29 01:00,29,2.9735,2.987,2.9725,2.982,4495
20171201|2017-09-29 01:30,29,2.9815,2.9925,2.981,2.99,7575
20171201|2017-09-29 02:00,29,2.99,2.9905,2.9785,2.979,2613
20171201|2017-09-29 02:30,29,2.979,2.9795,2.9745,2.9785,1458
20171201|2017-09-29 03:00,29,2.9785,2.9785,2.971,2.9715,1418
20171201|2017-09-29 03:30,29,2.972,2.9725,2.9675,2.969,1427
20171201|2017-09-29 04:00,29,2.969,2.9715,2.9675,2.9685,845
20171201|2017-09-29 04:30,29,2.969,2.974,2.967,2.973,1210
20171201|2017-09-29 05:00,29,2.973,2.9735,2.9695,2.97,933
20171201|2017-09-29 05:30,29,2.9705,2.9705,2.9675,2.968,971
20171201|2017-09-29 06:00,29,2.968,2.9685,2.963,2.965,1610
20171201|2017-09-29 06:30,29,2.965,2.9775,2.9635,2.9755,2530
20171201|2017-09-29 07:00,29,2.975,2.9765,2.965,2.971,3099
20171201|2017-09-29 07:30,29,2.9705,2.973,2.9665,2.9695,2583
20171201|2017-09-29 08:00,29,2.969,2.9725,2.9675,2.969,1960
20171201|2017-09-29 08:30,29,2.9685,2.9695,2.9615,2.967,3577
20171201|2017-09-29 09:00,29,2.967,2.97,2.9615,2.967,2205
20171201|2017-09-29 09:30,29,2.9665,2.9695,2.963,2.966,3299
20171201|2017-09-29 10:00,29,2.966,2.9665,2.9625,2.9625,2117
20171201|2017-09-29 10:30,29,2.9625,2.9635,2.946,2.9495,7587
20171201|2017-09-29 11:00,29,2.949,2.951,2.9455,2.949,2521
20171201|2017-09-29 11:30,29,2.9495,2.956,2.9495,2.955,3533
20171201|2017-09-29 12:00,29,2.9545,2.9555,2.951,2.9525,1297
20171201|2017-09-29 12:30,29,2.9525,2.9555,2.952,2.9545,962
20171201|2017-09-29 13:00,29,2.9545,2.9555,2.953,2.9535,278
20171201|2017-09-29 13:30,29,2.9535,2.955,2.9515,2.952,328
20171201|2017-09-29 14:00,29,2.9525,2.9535,2.952,2.953,186
20171201|2017-09-29 14:30,29,2.9525,2.954,2.9515,2.953,298
20171201|2017-09-29 15:00,29,2.9535,2.955,2.9525,2.953,172
20171201|2017-09-29 15:30,29,2.9525,2.954,2.9475,2.9475,400
20171201|2017-10-01 17:00,2,2.9585,2.99,2.9585,2.974,1521
20171201|2017-10-01 17:30,2,2.974,2.982,2.973,2.976,509
20171201|2017-10-01 18:00,2,2.9755,2.977,2.973,2.9735,246
20171201|2017-10-01 18:30,2,2.973,2.9765,2.972,2.972,349
20171201|2017-10-01 19:00,2,2.972,2.9745,2.97,2.972,775
20171201|2017-10-01 19:30,2,2.9725,2.9725,2.9645,2.968,911
20171201|2017-10-01 20:00,2,2.9685,2.9725,2.968,2.9695,714
20171201|2017-10-01 20:30,2,2.969,2.9695,2.967,2.9685,342
20171201|2017-10-01 21:00,2,2.968,2.9705,2.968,2.9685,306
20171201|2017-10-01 21:30,2,2.9685,2.9705,2.9675,2.97,241
20171201|2017-10-01 22:00,2,2.97,2.971,2.969,2.969,236
20171201|2017-10-01 22:30,2,2.969,2.972,2.968,2.972,388
20171201|2017-10-01 23:00,2,2.9715,2.973,2.9685,2.9705,436
20171201|2017-10-01 23:30,2,2.9705,2.972,2.97,2.971,125
20171201|2017-10-02 00:00,2,2.9705,2.9705,2.9685,2.9685,146
20171201|2017-10-02 00:30,2,2.9685,2.9685,2.9665,2.9665,501
20171201|2017-10-02 01:00,2,2.9665,2.9675,2.9615,2.9615,1240
20171201|2017-10-02 01:30,2,2.9615,2.97,2.958,2.969,1290
20171201|2017-10-02 02:00,2,2.969,2.9695,2.96,2.9615,1346
20171201|2017-10-02 02:30,2,2.9615,2.9615,2.951,2.953,2002
20171201|2017-10-02 03:00,2,2.9525,2.9575,2.952,2.9545,1018
20171201|2017-10-02 03:30,2,2.9545,2.9565,2.9515,2.9545,1213
20171201|2017-10-02 04:00,2,2.954,2.9565,2.9515,2.9535,740
20171201|2017-10-02 04:30,2,2.9535,2.957,2.953,2.954,591
20171201|2017-10-02 05:00,2,2.9535,2.955,2.9525,2.9545,551
20171201|2017-10-02 05:30,2,2.9545,2.9595,2.9545,2.9565,1048
20171201|2017-10-02 06:00,2,2.9565,2.9615,2.955,2.9565,928
20171201|2017-10-02 06:30,2,2.9565,2.957,2.953,2.955,1158
20171201|2017-10-02 07:00,2,2.955,2.9555,2.941,2.949,4393
20171201|2017-10-02 07:30,2,2.9495,2.953,2.948,2.949,1431
20171201|2017-10-02 08:00,2,2.949,2.953,2.943,2.9485,2502
20171201|2017-10-02 08:30,2,2.949,2.9525,2.945,2.949,2017
20171201|2017-10-02 09:00,2,2.9485,2.95,2.9425,2.943,2171
20171201|2017-10-02 09:30,2,2.9425,2.944,2.9375,2.9425,2991
20171201|2017-10-02 10:00,2,2.942,2.9485,2.9415,2.9435,3271
20171201|2017-10-02 10:30,2,2.944,2.9575,2.943,2.9525,3618
20171201|2017-10-02 11:00,2,2.953,2.957,2.9515,2.955,1911
20171201|2017-10-02 11:30,2,2.955,2.9575,2.954,2.9555,2006
20171201|2017-10-02 12:00,2,2.956,2.9565,2.952,2.953,906
20171201|2017-10-02 12:30,2,2.953,2.954,2.952,2.953,396
20171201|2017-10-02 13:00,2,2.953,2.953,2.9495,2.95,379
20171201|2017-10-02 13:30,2,2.9505,2.9515,2.9495,2.95,216
20171201|2017-10-02 14:00,2,2.95,2.9505,2.949,2.95,276
20171201|2017-10-02 14:30,2,2.9495,2.95,2.9475,2.948,271
20171201|2017-10-02 15:00,2,2.9475,2.949,2.947,2.948,147
20171201|2017-10-02 15:30,2,2.9475,2.948,2.9455,2.947,336
20171201|2017-10-02 17:00,3,2.945,2.947,2.9435,2.946,346
20171201|2017-10-02 17:30,3,2.9455,2.9465,2.945,2.9465,99
20171201|2017-10-02 18:00,3,2.946,2.9515,2.945,2.9495,567
20171201|2017-10-02 18:30,3,2.95,2.9515,2.9465,2.949,321
20171201|2017-10-02 19:00,3,2.949,2.9495,2.942,2.9425,646
20171201|2017-10-02 19:30,3,2.9425,2.9425,2.939,2.939,623
20171201|2017-10-02 20:00,3,2.939,2.939,2.933,2.9365,1581
20171201|2017-10-02 20:30,3,2.9365,2.9395,2.9355,2.9375,625
20171201|2017-10-02 21:00,3,2.9375,2.938,2.9345,2.9345,370
20171201|2017-10-02 21:30,3,2.9345,2.937,2.9345,2.9355,144
20171201|2017-10-02 22:00,3,2.9355,2.9355,2.934,2.9345,221
20171201|2017-10-02 22:30,3,2.9345,2.9345,2.926,2.9285,1326
20171201|2017-10-02 23:00,3,2.928,2.9315,2.928,2.9315,265
20171201|2017-10-02 23:30,3,2.931,2.9325,2.9285,2.9285,287
20171201|2017-10-03 00:00,3,2.9285,2.935,2.927,2.9345,1042
20171201|2017-10-03 00:30,3,2.935,2.9405,2.9345,2.938,1240
20171201|2017-10-03 01:00,3,2.9375,2.9385,2.9335,2.936,694
20171201|2017-10-03 01:30,3,2.936,2.94,2.932,2.9395,1138
20171201|2017-10-03 02:00,3,2.94,2.9505,2.9345,2.945,2598
20171201|2017-10-03 02:30,3,2.9455,2.954,2.945,2.953,1241
20171201|2017-10-03 03:00,3,2.9525,2.9585,2.9485,2.958,1840
20171201|2017-10-03 03:30,3,2.9575,2.96,2.955,2.958,1314
20171201|2017-10-03 04:00,3,2.9575,2.964,2.9575,2.962,1401
20171201|2017-10-03 04:30,3,2.9615,2.963,2.959,2.959,622
20171201|2017-10-03 05:00,3,2.959,2.9595,2.955,2.9555,1139
20171201|2017-10-03 05:30,3,2.9555,2.958,2.9535,2.956,1033
20171201|2017-10-03 06:00,3,2.9565,2.9605,2.956,2.959,767
20171201|2017-10-03 06:30,3,2.959,2.96,2.952,2.953,1864
20171201|2017-10-03 07:00,3,2.953,2.9535,2.9475,2.95,2152
20171201|2017-10-03 07:30,3,2.95,2.961,2.95,2.961,2496
20171201|2017-10-03 08:00,3,2.961,2.972,2.9565,2.9665,3758
20171201|2017-10-03 08:30,3,2.9665,2.9695,2.9625,2.965,2608
20171201|2017-10-03 09:00,3,2.9655,2.9665,2.9605,2.9625,3181
20171201|2017-10-03 09:30,3,2.963,2.9665,2.96,2.9625,2406
20171201|2017-10-03 10:00,3,2.9625,2.968,2.9565,2.961,2738
20171201|2017-10-03 10:30,3,2.9615,2.967,2.9595,2.9645,2036
20171201|2017-10-03 11:00,3,2.964,2.965,2.9625,2.9635,767
20171201|2017-10-03 11:30,3,2.963,2.967,2.9625,2.963,1356
20171201|2017-10-03 12:00,3,2.963,2.9635,2.959,2.961,1168
20171201|2017-10-03 12:30,3,2.961,2.9615,2.959,2.96,506
20171201|2017-10-03 13:00,3,2.9595,2.961,2.959,2.9605,238
20171201|2017-10-03 13:30,3,2.961,2.961,2.957,2.9575,416
20171201|2017-10-03 14:00,3,2.9575,2.958,2.956,2.956,253
20171201|2017-10-03 14:30,3,2.9565,2.9575,2.9555,2.957,261
20171201|2017-10-03 15:00,3,2.9565,2.9575,2.9565,2.957,81
20171201|2017-10-03 15:30,3,2.957,2.9605,2.9565,2.958,294
20171201|2017-10-03 17:00,4,2.9575,2.961,2.9565,2.9575,314
20171201|2017-10-03 17:30,4,2.957,2.959,2.9565,2.959,44
20171201|2017-10-03 18:00,4,2.9585,2.959,2.956,2.958,184
20171201|2017-10-03 18:30,4,2.9575,2.9575,2.9565,2.9575,70
20171201|2017-10-03 19:00,4,2.9575,2.9605,2.957,2.958,363
20171201|2017-10-03 19:30,4,2.9575,2.9625,2.957,2.9605,614
20171201|2017-10-03 20:00,4,2.9615,2.9665,2.961,2.9645,638
20171201|2017-10-03 20:30,4,2.965,2.9655,2.9615,2.9615,436
20171201|2017-10-03 21:00,4,2.9615,2.968,2.9615,2.9665,522
20171201|2017-10-03 21:30,4,2.9665,2.9675,2.966,2.967,253
20171201|2017-10-03 22:00,4,2.9665,2.967,2.964,2.9645,300
20171201|2017-10-03 22:30,4,2.964,2.9645,2.9625,2.963,296
20171201|2017-10-03 23:00,4,2.9625,2.9635,2.9625,2.9635,132
20171201|2017-10-03 23:30,4,2.963,2.964,2.9625,2.9625,95
20171201|2017-10-04 00:00,4,2.9625,2.9625,2.9595,2.961,379
20171201|2017-10-04 00:30,4,2.9605,2.9665,2.9595,2.9665,444
20171201|2017-10-04 01:00,4,2.967,2.968,2.965,2.9665,494
20171201|2017-10-04 01:30,4,2.966,2.9665,2.958,2.961,885
20171201|2017-10-04 02:00,4,2.9605,2.9615,2.958,2.9595,890
20171201|2017-10-04 02:30,4,2.9595,2.9595,2.9525,2.9535,1551
20171201|2017-10-04 03:00,4,2.953,2.9555,2.9505,2.9515,1233
20171201|2017-10-04 03:30,4,2.9515,2.952,2.947,2.948,1571
20171201|2017-10-04 04:00,4,2.9485,2.9525,2.948,2.951,893
20171201|2017-10-04 04:30,4,2.9515,2.955,2.951,2.954,886
20171201|2017-10-04 05:00,4,2.954,2.96,2.954,2.955,1651
20171201|2017-10-04 05:30,4,2.955,2.96,2.955,2.955,921
20171201|2017-10-04 06:00,4,2.9555,2.9595,2.951,2.958,1043
20171201|2017-10-04 06:30,4,2.958,2.97,2.9545,2.9655,3143
20171201|2017-10-04 07:00,4,2.966,2.972,2.96,2.963,2861
20171201|2017-10-04 07:30,4,2.963,2.966,2.96,2.965,1304
20171201|2017-10-04 08:00,4,2.965,2.968,2.9625,2.9635,1672
20171201|2017-10-04 08:30,4,2.9635,2.965,2.96,2.96,1373
20171201|2017-10-04 09:00,4,2.96,2.968,2.958,2.9635,2362
20171201|2017-10-04 09:30,4,2.9635,2.965,2.959,2.9635,2427
20171201|2017-10-04 10:00,4,2.9635,2.9665,2.9615,2.965,1364
20171201|2017-10-04 10:30,4,2.965,2.9655,2.959,2.96,2055
20171201|2017-10-04 11:00,4,2.96,2.962,2.958,2.96,1352
20171201|2017-10-04 11:30,4,2.96,2.961,2.958,2.959,2008
20171201|2017-10-04 12:00,4,2.9585,2.9595,2.9575,2.9575,549
20171201|2017-10-04 12:30,4,2.958,2.9585,2.9555,2.958,814
20171201|2017-10-04 13:00,4,2.958,2.959,2.957,2.958,264
20171201|2017-10-04 13:30,4,2.9585,2.9585,2.956,2.957,281
20171201|2017-10-04 14:00,4,2.9575,2.9575,2.956,2.957,181
20171201|2017-10-04 14:30,4,2.957,2.958,2.956,2.957,278
20171201|2017-10-04 15:00,4,2.957,2.958,2.9565,2.957,85
20171201|2017-10-04 15:30,4,2.9575,2.958,2.956,2.9565,278
20171201|2017-10-04 17:00,5,2.9565,2.96,2.9565,2.959,149
20171201|2017-10-04 17:30,5,2.9585,2.9585,2.9565,2.9565,95
20171201|2017-10-04 18:00,5,2.956,2.9585,2.954,2.957,249
20171201|2017-10-04 18:30,5,2.957,2.9575,2.9555,2.957,129
20171201|2017-10-04 19:00,5,2.9575,2.959,2.9565,2.9575,197
20171201|2017-10-04 19:30,5,2.958,2.9615,2.956,2.9615,247
20171201|2017-10-04 20:00,5,2.9615,2.964,2.9595,2.96,594
20171201|2017-10-04 20:30,5,2.96,2.963,2.9585,2.962,312
20171201|2017-10-04 21:00,5,2.9625,2.965,2.9605,2.964,468
20171201|2017-10-04 21:30,5,2.964,2.9665,2.964,2.9655,462
20171201|2017-10-04 22:00,5,2.966,2.9665,2.9635,2.9635,180
20171201|2017-10-04 22:30,5,2.9635,2.965,2.9635,2.964,113
20171201|2017-10-04 23:00,5,2.964,2.965,2.964,2.964,68
20171201|2017-10-04 23:30,5,2.9645,2.966,2.964,2.9655,157
20171201|2017-10-05 00:00,5,2.9655,2.967,2.965,2.965,255
20171201|2017-10-05 00:30,5,2.965,2.9655,2.9635,2.9645,144
20171201|2017-10-05 01:00,5,2.9645,2.9645,2.96,2.9625,623
20171201|2017-10-05 01:30,5,2.9625,2.9795,2.962,2.9775,2635
20171201|2017-10-05 02:00,5,2.9775,2.9825,2.976,2.9795,2110
20171201|2017-10-05 02:30,5,2.9795,2.9855,2.9775,2.982,2207
20171201|2017-10-05 03:00,5,2.9815,2.9825,2.978,2.9805,1021
20171201|2017-10-05 03:30,5,2.9805,2.984,2.98,2.983,877
20171201|2017-10-05 04:00,5,2.9825,2.983,2.977,2.9795,905
20171201|2017-10-05 04:30,5,2.979,2.982,2.978,2.982,561
20171201|2017-10-05 05:00,5,2.9815,2.984,2.9805,2.982,745
20171201|2017-10-05 05:30,5,2.9815,2.982,2.9795,2.9805,411
20171201|2017-10-05 06:00,5,2.9805,2.982,2.978,2.981,863
20171201|2017-10-05 06:30,5,2.981,2.983,2.976,2.977,1404
20171201|2017-10-05 07:00,5,2.9775,3.016,2.9775,3.014,12386
20171201|2017-10-05 07:30,5,3.0145,3.022,3.0135,3.0205,6294
20171201|2017-10-05 08:00,5,3.021,3.033,3.021,3.031,7780
20171201|2017-10-05 08:30,5,3.031,3.0415,3.0265,3.033,7485
20171201|2017-10-05 09:00,5,3.0335,3.0435,3.033,3.039,5565
20171201|2017-10-05 09:30,5,3.0395,3.04,3.0315,3.0335,5056
20171201|2017-10-05 10:00,5,3.0335,3.0385,3.0335,3.0365,2593
20171201|2017-10-05 10:30,5,3.037,3.05,3.036,3.045,5669
20171201|2017-10-05 11:00,5,3.045,3.046,3.0435,3.0445,1773
20171201|2017-10-05 11:30,5,3.0445,3.048,3.0425,3.0465,2802
20171201|2017-10-05 12:00,5,3.0465,3.0475,3.042,3.0435,1272
20171201|2017-10-05 12:30,5,3.043,3.044,3.041,3.0425,941
20171201|2017-10-05 13:00,5,3.043,3.044,3.0415,3.042,517
20171201|2017-10-05 13:30,5,3.042,3.043,3.04,3.041,365
20171201|2017-10-05 14:00,5,3.0415,3.0425,3.039,3.04,283
20171201|2017-10-05 14:30,5,3.04,3.0435,3.0395,3.043,532
20171201|2017-10-05 15:00,5,3.0425,3.044,3.0425,3.0435,146
20171201|2017-10-05 15:30,5,3.0435,3.0465,3.043,3.043,503
20171201|2017-10-05 17:00,6,3.0405,3.044,3.039,3.0405,645
20171201|2017-10-05 17:30,6,3.041,3.042,3.04,3.041,130
20171201|2017-10-05 18:00,6,3.041,3.042,3.0405,3.0415,116
20171201|2017-10-05 18:30,6,3.0415,3.042,3.0405,3.0415,108
20171201|2017-10-05 19:00,6,3.0415,3.043,3.0405,3.0415,212
20171201|2017-10-05 19:30,6,3.0415,3.0455,3.0395,3.045,514
20171201|2017-10-05 20:00,6,3.0445,3.0485,3.0425,3.0475,662
20171201|2017-10-05 20:30,6,3.0475,3.05,3.047,3.0495,685
20171201|2017-10-05 21:00,6,3.05,3.0525,3.0485,3.05,1077
20171201|2017-10-05 21:30,6,3.0495,3.05,3.0465,3.0475,310
20171201|2017-10-05 22:00,6,3.0475,3.0475,3.0445,3.047,339
20171201|2017-10-05 22:30,6,3.047,3.0475,3.0445,3.045,537
20171201|2017-10-05 23:00,6,3.0455,3.0455,3.04,3.043,1165
20171201|2017-10-05 23:30,6,3.043,3.0455,3.041,3.0455,416
20171201|2017-10-06 00:00,6,3.0455,3.0455,3.0435,3.0445,123
20171201|2017-10-06 00:30,6,3.044,3.0445,3.0415,3.044,358
20171201|2017-10-06 01:00,6,3.0435,3.045,3.041,3.0425,471
20171201|2017-10-06 01:30,6,3.0425,3.052,3.042,3.0495,1077
20171201|2017-10-06 02:00,6,3.049,3.05,3.044,3.044,1512
20171201|2017-10-06 02:30,6,3.044,3.051,3.041,3.0485,2169
20171201|2017-10-06 03:00,6,3.049,3.056,3.0465,3.055,1962
20171201|2017-10-06 03:30,6,3.055,3.056,3.047,3.0475,1162
20171201|2017-10-06 04:00,6,3.048,3.049,3.044,3.045,1024
20171201|2017-10-06 04:30,6,3.0445,3.055,3.044,3.052,1976
20171201|2017-10-06 05:00,6,3.052,3.053,3.0475,3.051,1397
20171201|2017-10-06 05:30,6,3.051,3.052,3.048,3.048,524
20171201|2017-10-06 06:00,6,3.0475,3.05,3.041,3.0455,2147
20171201|2017-10-06 06:30,6,3.045,3.046,3.035,3.038,2615
20171201|2017-10-06 07:00,6,3.038,3.042,3.0325,3.039,3463
20171201|2017-10-06 07:30,6,3.0385,3.039,3.0285,3.034,4693
20171201|2017-10-06 08:00,6,3.0335,3.034,3.0255,3.032,3463
20171201|2017-10-06 08:30,6,3.032,3.033,3.018,3.025,4193
20171201|2017-10-06 09:00,6,3.025,3.0295,3.0235,3.0275,2389
20171201|2017-10-06 09:30,6,3.028,3.03,3.025,3.0285,2541
20171201|2017-10-06 10:00,6,3.0285,3.0285,3.0215,3.0215,2118
20171201|2017-10-06 10:30,6,3.022,3.0305,3.0205,3.024,3178
20171201|2017-10-06 11:00,6,3.024,3.027,3.022,3.025,1902
20171201|2017-10-06 11:30,6,3.025,3.031,3.0245,3.0285,2876
20171201|2017-10-06 12:00,6,3.0285,3.029,3.0245,3.025,1237
20171201|2017-10-06 12:30,6,3.0245,3.0265,3.0215,3.0235,882
20171201|2017-10-06 13:00,6,3.024,3.0255,3.0235,3.0255,174
20171201|2017-10-06 13:30,6,3.026,3.028,3.025,3.027,264
20171201|2017-10-06 14:00,6,3.0265,3.0275,3.0255,3.0265,199
20171201|2017-10-06 14:30,6,3.0265,3.0265,3.0245,3.0255,290
20171201|2017-10-06 15:00,6,3.025,3.0265,3.024,3.0265,142
20171201|2017-10-06 15:30,6,3.026,3.0275,3.0215,3.0245,395
20171201|2017-10-08 17:00,9,3.0185,3.023,3.0185,3.0205,606
20171201|2017-10-08 17:30,9,3.0205,3.0205,3.017,3.02,325
20171201|2017-10-08 18:00,9,3.0205,3.0215,3.02,3.021,162
20171201|2017-10-08 18:30,9,3.021,3.023,3.021,3.0225,175
20171201|2017-10-08 19:00,9,3.0225,3.023,3.0205,3.022,285
20171201|2017-10-08 19:30,9,3.022,3.022,3.015,3.016,846
20171201|2017-10-08 20:00,9,3.0165,3.036,3.012,3.034,8380
20171201|2017-10-08 20:30,9,3.0335,3.0345,3.029,3.0325,2818
20171201|2017-10-08 21:00,9,3.0325,3.0345,3.03,3.034,1928
20171201|2017-10-08 21:30,9,3.034,3.0365,3.0235,3.027,3861
20171201|2017-10-08 22:00,9,3.0275,3.029,3.0215,3.0235,2877
20171201|2017-10-08 22:30,9,3.023,3.0245,3.023,3.024,248
20171201|2017-10-08 23:00,9,3.024,3.025,3.024,3.025,206
20171201|2017-10-08 23:30,9,3.025,3.0255,3.023,3.0245,867
20171201|2017-10-09 00:00,9,3.0245,3.025,3.0235,3.025,139
20171201|2017-10-09 00:30,9,3.025,3.0345,3.0245,3.032,3671
20171201|2017-10-09 01:00,9,3.0315,3.0335,3.0275,3.032,2382
20171201|2017-10-09 01:30,9,3.032,3.034,3.0255,3.031,2105
20171201|2017-10-09 02:00,9,3.0315,3.032,3.027,3.0295,914
20171201|2017-10-09 02:30,9,3.0295,3.0315,3.0285,3.03,459
20171201|2017-10-09 03:00,9,3.0305,3.0305,3.026,3.027,572
20171201|2017-10-09 03:30,9,3.027,3.0305,3.0255,3.0265,462
20171201|2017-10-09 04:00,9,3.027,3.027,3.021,3.0235,916
20171201|2017-10-09 04:30,9,3.0235,3.024,3.021,3.0215,647
20171201|2017-10-09 05:00,9,3.022,3.0235,3.021,3.023,382
20171201|2017-10-09 05:30,9,3.023,3.0275,3.0225,3.0245,651
20171201|2017-10-09 06:00,9,3.0245,3.0275,3.0245,3.025,731
20171201|2017-10-09 06:30,9,3.0245,3.027,3.0235,3.026,1205
20171201|2017-10-09 07:00,9,3.026,3.032,3.0225,3.0245,2198
20171201|2017-10-09 07:30,9,3.025,3.029,3.024,3.0255,1837
20171201|2017-10-09 08:00,9,3.0255,3.0295,3.016,3.0205,6785
20171201|2017-10-09 08:30,9,3.0205,3.0245,3.019,3.0225,3393
20171201|2017-10-09 09:00,9,3.023,3.028,3.0215,3.0235,3103
20171201|2017-10-09 09:30,9,3.0235,3.0295,3.0225,3.028,2463
20171201|2017-10-09 10:00,9,3.0275,3.028,3.023,3.026,2140
20171201|2017-10-09 10:30,9,3.026,3.031,3.026,3.0305,2161
20171201|2017-10-09 11:00,9,3.0305,3.031,3.0275,3.0285,1468
20171201|2017-10-09 11:30,9,3.0285,3.033,3.0285,3.032,2532
20171201|2017-10-09 12:00,9,3.032,3.033,3.031,3.0325,1038
20171201|2017-10-09 12:30,9,3.0325,3.033,3.0295,3.0305,570
20171201|2017-10-09 13:00,9,3.03,3.0305,3.0295,3.0295,337
20171201|2017-10-09 13:30,9,3.03,3.03,3.0285,3.0285,185
20171201|2017-10-09 14:00,9,3.0285,3.029,3.0275,3.028,232
20171201|2017-10-09 14:30,9,3.028,3.0285,3.0275,3.0275,203
20171201|2017-10-09 15:00,9,3.0275,3.029,3.027,3.0285,199
20171201|2017-10-09 15:30,9,3.0275,3.0285,3.027,3.0275,177
20171201|2017-10-09 17:00,10,3.0285,3.03,3.0275,3.0295,140
20171201|2017-10-09 17:30,10,3.0295,3.031,3.0285,3.029,192
20171201|2017-10-09 18:00,10,3.029,3.03,3.028,3.03,58
20171201|2017-10-09 18:30,10,3.03,3.0305,3.029,3.0295,86
20171201|2017-10-09 19:00,10,3.0295,3.0335,3.0285,3.032,337
20171201|2017-10-09 19:30,10,3.0315,3.035,3.031,3.033,413
20171201|2017-10-09 20:00,10,3.0335,3.054,3.033,3.052,5859
20171201|2017-10-09 20:30,10,3.052,3.059,3.0505,3.056,4104
20171201|2017-10-09 21:00,10,3.0555,3.0565,3.053,3.0535,1714
20171201|2017-10-09 21:30,10,3.0535,3.055,3.036,3.044,5190
20171201|2017-10-09 22:00,10,3.044,3.048,3.0425,3.047,1954
20171201|2017-10-09 22:30,10,3.047,3.0475,3.0445,3.0445,269
20171201|2017-10-09 23:00,10,3.045,3.0465,3.0445,3.0455,248
20171201|2017-10-09 23:30,10,3.0455,3.047,3.0455,3.047,97
20171201|2017-10-10 00:00,10,3.0465,3.0515,3.046,3.05,675
20171201|2017-10-10 00:30,10,3.05,3.0525,3.039,3.041,3041
20171201|2017-10-10 01:00,10,3.0415,3.048,3.0375,3.0465,2569
20171201|2017-10-10 01:30,10,3.0465,3.048,3.033,3.0375,3725
20171201|2017-10-10 02:00,10,3.0375,3.0405,3.0345,3.0385,1116
20171201|2017-10-10 02:30,10,3.0385,3.04,3.0365,3.04,699
20171201|2017-10-10 03:00,10,3.0395,3.0415,3.035,3.0355,894
20171201|2017-10-10 03:30,10,3.035,3.0365,3.0345,3.036,488
20171201|2017-10-10 04:00,10,3.036,3.036,3.0325,3.034,708
20171201|2017-10-10 04:30,10,3.034,3.0385,3.033,3.0375,934
20171201|2017-10-10 05:00,10,3.037,3.0425,3.037,3.039,1538
20171201|2017-10-10 05:30,10,3.039,3.04,3.0365,3.0365,521
20171201|2017-10-10 06:00,10,3.037,3.041,3.0365,3.0405,744
20171201|2017-10-10 06:30,10,3.0405,3.0465,3.039,3.044,2313
20171201|2017-10-10 07:00,10,3.0435,3.046,3.0395,3.042,2134
20171201|2017-10-10 07:30,10,3.0415,3.043,3.0375,3.0395,1464
20171201|2017-10-10 08:00,10,3.04,3.0445,3.0335,3.044,6583
20171201|2017-10-10 08:30,10,3.0435,3.044,3.038,3.0405,4992
20171201|2017-10-10 09:00,10,3.04,3.0435,3.0355,3.043,4685
20171201|2017-10-10 09:30,10,3.043,3.0635,3.04,3.0605,10473
20171201|2017-10-10 10:00,10,3.0605,3.069,3.0585,3.0625,7317
20171201|2017-10-10 10:30,10,3.0625,3.0705,3.0625,3.067,5217
20171201|2017-10-10 11:00,10,3.067,3.068,3.0635,3.0655,2105
20171201|2017-10-10 11:30,10,3.0655,3.067,3.0595,3.0605,3342
20171201|2017-10-10 12:00,10,3.0605,3.0645,3.06,3.064,978
20171201|2017-10-10 12:30,10,3.064,3.067,3.063,3.0655,988
20171201|2017-10-10 13:00,10,3.0655,3.0655,3.063,3.063,259
20171201|2017-10-10 13:30,10,3.063,3.0645,3.0615,3.062,428
20171201|2017-10-10 14:00,10,3.062,3.063,3.062,3.062,115
20171201|2017-10-10 14:30,10,3.0625,3.0625,3.061,3.0615,214
20171201|2017-10-10 15:00,10,3.0615,3.0625,3.0605,3.061,156
20171201|2017-10-10 15:30,10,3.061,3.0615,3.0595,3.0595,243
20171201|2017-10-10 17:00,11,3.064,3.065,3.0595,3.062,425
20171201|2017-10-10 17:30,11,3.0625,3.0625,3.061,3.0615,37
20171201|2017-10-10 18:00,11,3.062,3.064,3.062,3.0635,124
20171201|2017-10-10 18:30,11,3.0635,3.064,3.063,3.063,88
20171201|2017-10-10 19:00,11,3.063,3.0665,3.062,3.064,321
20171201|2017-10-10 19:30,11,3.064,3.067,3.064,3.066,340
20171201|2017-10-10 20:00,11,3.066,3.066,3.057,3.0605,3342
20171201|2017-10-10 20:30,11,3.06,3.0605,3.0525,3.0565,3211
20171201|2017-10-10 21:00,11,3.0565,3.059,3.055,3.0555,1426
20171201|2017-10-10 21:30,11,3.0555,3.0575,3.0545,3.0555,1498
20171201|2017-10-10 22:00,11,3.0555,3.0595,3.0535,3.058,1816
20171201|2017-10-10 22:30,11,3.058,3.0585,3.056,3.0565,210
20171201|2017-10-10 23:00,11,3.0565,3.058,3.056,3.058,203
20171201|2017-10-10 23:30,11,3.0585,3.0585,3.056,3.0575,255
20171201|2017-10-11 00:00,11,3.0575,3.058,3.0565,3.057,144
20171201|2017-10-11 00:30,11,3.0575,3.0625,3.053,3.0565,2406
20171201|2017-10-11 01:00,11,3.057,3.0615,3.0565,3.061,1689
20171201|2017-10-11 01:30,11,3.061,3.071,3.0545,3.0675,6476
20171201|2017-10-11 02:00,11,3.0675,3.0675,3.059,3.0625,1578
20171201|2017-10-11 02:30,11,3.0625,3.0655,3.061,3.063,632
20171201|2017-10-11 03:00,11,3.0625,3.0645,3.058,3.06,975
20171201|2017-10-11 03:30,11,3.0605,3.063,3.0585,3.0585,514
20171201|2017-10-11 04:00,11,3.0585,3.059,3.0555,3.0575,608
20171201|2017-10-11 04:30,11,3.0575,3.0585,3.0555,3.0565,814
20171201|2017-10-11 05:00,11,3.0565,3.061,3.055,3.057,994
20171201|2017-10-11 05:30,11,3.0565,3.0585,3.056,3.058,315
20171201|2017-10-11 06:00,11,3.0585,3.062,3.0575,3.06,849
20171201|2017-10-11 06:30,11,3.06,3.062,3.057,3.062,1096
20171201|2017-10-11 07:00,11,3.062,3.066,3.06,3.064,2337
20171201|2017-10-11 07:30,11,3.064,3.0665,3.0615,3.0645,1333
20171201|2017-10-11 08:00,11,3.0645,3.077,3.0555,3.074,12247
20171201|2017-10-11 08:30,11,3.074,3.0885,3.0705,3.079,14969
20171201|2017-10-11 09:00,11,3.0795,3.082,3.072,3.078,9756
20171201|2017-10-11 09:30,11,3.078,3.0815,3.075,3.0805,3162
20171201|2017-10-11 10:00,11,3.0805,3.0955,3.0775,3.091,6672
20171201|2017-10-11 10:30,11,3.0915,3.0955,3.086,3.0885,4073
20171201|2017-10-11 11:00,11,3.0885,3.094,3.0875,3.092,2046
20171201|2017-10-11 11:30,11,3.0915,3.0985,3.0915,3.096,4724
20171201|2017-10-11 12:00,11,3.0955,3.0985,3.095,3.0955,1716
20171201|2017-10-11 12:30,11,3.095,3.096,3.0935,3.0945,811
20171201|2017-10-11 13:00,11,3.094,3.0975,3.094,3.097,632
20171201|2017-10-11 13:30,11,3.097,3.098,3.097,3.0975,274
20171201|2017-10-11 14:00,11,3.0975,3.0995,3.097,3.098,293
20171201|2017-10-11 14:30,11,3.0985,3.099,3.095,3.095,478
20171201|2017-10-11 15:00,11,3.0955,3.0965,3.095,3.096,133
20171201|2017-10-11 15:30,11,3.096,3.096,3.094,3.094,369
20171201|2017-10-11 17:00,12,3.0935,3.0955,3.093,3.0945,176
20171201|2017-10-11 17:30,12,3.094,3.095,3.0935,3.0945,60
20171201|2017-10-11 18:00,12,3.0945,3.0955,3.094,3.095,90
20171201|2017-10-11 18:30,12,3.0945,3.0965,3.094,3.0945,193
20171201|2017-10-11 19:00,12,3.0945,3.0975,3.0945,3.0975,311
20171201|2017-10-11 19:30,12,3.0975,3.099,3.096,3.0975,321
20171201|2017-10-11 20:00,12,3.098,3.1,3.087,3.089,4141
20171201|2017-10-11 20:30,12,3.089,3.0925,3.087,3.092,1974
20171201|2017-10-11 21:00,12,3.092,3.093,3.089,3.089,1090
20171201|2017-10-11 21:30,12,3.089,3.09,3.0835,3.088,2577
20171201|2017-10-11 22:00,12,3.088,3.0975,3.088,3.0965,2014
20171201|2017-10-11 22:30,12,3.0965,3.097,3.093,3.094,1005
20171201|2017-10-11 23:00,12,3.0945,3.0955,3.093,3.094,1378
20171201|2017-10-11 23:30,12,3.094,3.0955,3.0935,3.095,960
20171201|2017-10-12 00:00,12,3.0945,3.096,3.094,3.0945,766
20171201|2017-10-12 00:30,12,3.0945,3.098,3.089,3.0965,2324
20171201|2017-10-12 01:00,12,3.097,3.1125,3.094,3.109,5675
20171201|2017-10-12 01:30,12,3.109,3.11,3.1025,3.104,4860
20171201|2017-10-12 02:00,12,3.1035,3.1085,3.103,3.105,944
20171201|2017-10-12 02:30,12,3.105,3.105,3.1015,3.102,740
20171201|2017-10-12 03:00,12,3.102,3.105,3.1,3.104,781
20171201|2017-10-12 03:30,12,3.1045,3.1065,3.104,3.105,884
20171201|2017-10-12 04:00,12,3.1055,3.1095,3.103,3.1085,940
20171201|2017-10-12 04:30,12,3.1085,3.1095,3.1075,3.1085,665
20171201|2017-10-12 05:00,12,3.1085,3.1095,3.1075,3.1085,752
20171201|2017-10-12 05:30,12,3.108,3.109,3.106,3.1085,523
20171201|2017-10-12 06:00,12,3.109,3.117,3.1085,3.113,2795
20171201|2017-10-12 06:30,12,3.113,3.114,3.1105,3.1135,1473
20171201|2017-10-12 07:00,12,3.1135,3.1185,3.1105,3.116,3287
20171201|2017-10-12 07:30,12,3.116,3.117,3.113,3.114,3013
20171201|2017-10-12 08:00,12,3.1135,3.1205,3.112,3.1185,6891
20171201|2017-10-12 08:30,12,3.1185,3.1325,3.1185,3.13,7095
20171201|2017-10-12 09:00,12,3.1295,3.136,3.126,3.135,6517
20171201|2017-10-12 09:30,12,3.135,3.135,3.1265,3.1335,4956
20171201|2017-10-12 10:00,12,3.1335,3.135,3.128,3.128,3440
20171201|2017-10-12 10:30,12,3.128,3.129,3.1215,3.1245,3753
20171201|2017-10-12 11:00,12,3.1245,3.126,3.123,3.1245,1878
20171201|2017-10-12 11:30,12,3.1245,3.1285,3.119,3.1195,3916
20171201|2017-10-12 12:00,12,3.1195,3.1225,3.117,3.121,1187
20171201|2017-10-12 12:30,12,3.1215,3.123,3.1205,3.122,550
20171201|2017-10-12 13:00,12,3.1225,3.1235,3.122,3.123,270
20171201|2017-10-12 13:30,12,3.1235,3.124,3.122,3.122,195
20171201|2017-10-12 14:00,12,3.1225,3.123,3.1215,3.1225,264
20171201|2017-10-12 14:30,12,3.122,3.1225,3.121,3.121,316
20171201|2017-10-12 15:00,12,3.121,3.1215,3.121,3.121,114
20171201|2017-10-12 15:30,12,3.1215,3.123,3.1205,3.1205,220
20171201|2017-10-12 17:00,13,3.122,3.1225,3.121,3.1225,159
20171201|2017-10-12 17:30,13,3.123,3.1245,3.1225,3.124,103
20171201|2017-10-12 18:00,13,3.1245,3.125,3.1225,3.1245,559
20171201|2017-10-12 18:30,13,3.124,3.125,3.123,3.1235,428
20171201|2017-10-12 19:00,13,3.1235,3.124,3.122,3.1225,270
20171201|2017-10-12 19:30,13,3.122,3.1245,3.122,3.124,360
20171201|2017-10-12 20:00,13,3.124,3.1295,3.115,3.116,3559
20171201|2017-10-12 20:30,13,3.1165,3.127,3.116,3.1235,3017
20171201|2017-10-12 21:00,13,3.1235,3.124,3.115,3.1195,2471
20171201|2017-10-12 21:30,13,3.1195,3.1225,3.1165,3.1195,2002
20171201|2017-10-12 22:00,13,3.119,3.1195,3.1125,3.117,1768
20171201|2017-10-12 22:30,13,3.117,3.12,3.117,3.1195,182
20171201|2017-10-12 23:00,13,3.1195,3.12,3.1185,3.1195,122
20171201|2017-10-12 23:30,13,3.12,3.12,3.1185,3.1195,116
20171201|2017-10-13 00:00,13,3.119,3.12,3.119,3.1195,162
20171201|2017-10-13 00:30,13,3.12,3.128,3.119,3.123,3831
20171201|2017-10-13 01:00,13,3.123,3.126,3.119,3.126,1972
20171201|2017-10-13 01:30,13,3.126,3.1305,3.1235,3.1235,3379
20171201|2017-10-13 02:00,13,3.1235,3.128,3.121,3.127,1160
20171201|2017-10-13 02:30,13,3.127,3.139,3.1265,3.133,3912
20171201|2017-10-13 03:00,13,3.133,3.137,3.1315,3.132,1236
20171201|2017-10-13 03:30,13,3.132,3.132,3.1265,3.128,1829
20171201|2017-10-13 04:00,13,3.128,3.1285,3.123,3.127,1432
20171201|2017-10-13 04:30,13,3.127,3.132,3.127,3.13,861
20171201|2017-10-13 05:00,13,3.13,3.1345,3.1295,3.133,1029
20171201|2017-10-13 05:30,13,3.133,3.137,3.131,3.1335,1080
20171201|2017-10-13 06:00,13,3.1335,3.1345,3.1285,3.1305,961
20171201|2017-10-13 06:30,13,3.13,3.132,3.125,3.1315,2804
20171201|2017-10-13 07:00,13,3.1315,3.1315,3.1215,3.1225,2723
20171201|2017-10-13 07:30,13,3.123,3.1305,3.123,3.126,3455
20171201|2017-10-13 08:00,13,3.1265,3.1325,3.1195,3.1315,5991
20171201|2017-10-13 08:30,13,3.132,3.1345,3.127,3.1325,3824
20171201|2017-10-13 09:00,13,3.133,3.1425,3.1305,3.138,5366
20171201|2017-10-13 09:30,13,3.1385,3.1405,3.1185,3.1225,7184
20171201|2017-10-13 10:00,13,3.1225,3.1285,3.116,3.1265,6283
20171201|2017-10-13 10:30,13,3.126,3.129,3.122,3.1285,2231
20171201|2017-10-13 11:00,13,3.128,3.133,3.1275,3.1325,1974
20171201|2017-10-13 11:30,13,3.133,3.1365,3.1325,3.1335,3103
20171201|2017-10-13 12:00,13,3.1335,3.134,3.1275,3.13,1462
20171201|2017-10-13 12:30,13,3.13,3.131,3.1285,3.13,397
20171201|2017-10-13 13:00,13,3.1305,3.1325,3.129,3.1315,293
20171201|2017-10-13 13:30,13,3.1315,3.1315,3.13,3.13,139
20171201|2017-10-13 14:00,13,3.13,3.131,3.13,3.1305,154
20171201|2017-10-13 14:30,13,3.1305,3.131,3.129,3.1305,339
20171201|2017-10-13 15:00,13,3.131,3.131,3.129,3.1305,213
20171201|2017-10-13 15:30,13,3.131,3.1345,3.129,3.1335,382
20171201|2017-10-15 17:00,16,3.1335,3.135,3.1295,3.132,294
20171201|2017-10-15 17:30,16,3.1325,3.1345,3.1315,3.1315,194
20171201|2017-10-15 18:00,16,3.132,3.132,3.1305,3.131,87
20171201|2017-10-15 18:30,16,3.131,3.1315,3.1295,3.131,238
20171201|2017-10-15 19:00,16,3.131,3.1315,3.124,3.125,573
20171201|2017-10-15 19:30,16,3.125,3.127,3.1245,3.127,332
20171201|2017-10-15 20:00,16,3.1265,3.1275,3.112,3.118,4374
20171201|2017-10-15 20:30,16,3.1175,3.121,3.1165,3.1175,1301
20171201|2017-10-15 21:00,16,3.118,3.1225,3.118,3.1205,882
20171201|2017-10-15 21:30,16,3.1205,3.131,3.1205,3.131,2469
20171201|2017-10-15 22:00,16,3.1305,3.1585,3.1275,3.1565,9300
20171201|2017-10-15 22:30,16,3.156,3.1565,3.1515,3.1535,726
20171201|2017-10-15 23:00,16,3.1535,3.155,3.151,3.154,372
20171201|2017-10-15 23:30,16,3.154,3.155,3.153,3.153,190
20171201|2017-10-16 00:00,16,3.153,3.155,3.152,3.154,348
20171201|2017-10-16 00:30,16,3.1545,3.198,3.152,3.188,15891
20171201|2017-10-16 01:00,16,3.188,3.218,3.1875,3.206,12167
20171201|2017-10-16 01:30,16,3.2065,3.231,3.2025,3.2175,11805
20171201|2017-10-16 02:00,16,3.218,3.2185,3.204,3.2055,3249
20171201|2017-10-16 02:30,16,3.2055,3.209,3.199,3.206,3279
20171201|2017-10-16 03:00,16,3.206,3.2095,3.2035,3.2085,1935
20171201|2017-10-16 03:30,16,3.209,3.211,3.208,3.208,1361
20171201|2017-10-16 04:00,16,3.208,3.2085,3.2025,3.207,1647
20171201|2017-10-16 04:30,16,3.2065,3.2135,3.206,3.213,1540
20171201|2017-10-16 05:00,16,3.213,3.2215,3.2125,3.216,2088
20171201|2017-10-16 05:30,16,3.216,3.221,3.216,3.218,1048
20171201|2017-10-16 06:00,16,3.2185,3.221,3.2155,3.2175,1339
20171201|2017-10-16 06:30,16,3.2175,3.2275,3.2155,3.226,3365
20171201|2017-10-16 07:00,16,3.226,3.2375,3.2225,3.226,5493
20171201|2017-10-16 07:30,16,3.2255,3.2285,3.2205,3.224,2844
20171201|2017-10-16 08:00,16,3.224,3.2485,3.219,3.2395,13058
20171201|2017-10-16 08:30,16,3.2395,3.2535,3.2375,3.2505,10596
20171201|2017-10-16 09:00,16,3.25,3.2515,3.241,3.247,7935
20171201|2017-10-16 09:30,16,3.2465,3.2595,3.236,3.2365,11788
20171201|2017-10-16 10:00,16,3.237,3.2415,3.2245,3.2385,10141
20171201|2017-10-16 10:30,16,3.2385,3.2415,3.229,3.2345,4568
20171201|2017-10-16 11:00,16,3.2345,3.2355,3.2265,3.227,3585
20171201|2017-10-16 11:30,16,3.2275,3.241,3.226,3.239,6111
20171201|2017-10-16 12:00,16,3.239,3.2395,3.236,3.2385,1329
20171201|2017-10-16 12:30,16,3.2385,3.239,3.2375,3.239,735
20171201|2017-10-16 13:00,16,3.2385,3.2395,3.2365,3.238,359
20171201|2017-10-16 13:30,16,3.2375,3.238,3.235,3.236,457
20171201|2017-10-16 14:00,16,3.2355,3.243,3.2345,3.241,810
20171201|2017-10-16 14:30,16,3.241,3.241,3.2375,3.2395,316
20171201|2017-10-16 15:00,16,3.2395,3.2405,3.239,3.2395,319
20171201|2017-10-16 15:30,16,3.2395,3.243,3.238,3.2425,680
20171201|2017-10-16 17:00,17,3.2425,3.243,3.2395,3.24,205
20171201|2017-10-16 17:30,17,3.24,3.24,3.2385,3.239,170
20171201|2017-10-16 18:00,17,3.239,3.2395,3.235,3.236,290
20171201|2017-10-16 18:30,17,3.2355,3.24,3.2355,3.238,187
20171201|2017-10-16 19:00,17,3.2375,3.238,3.2345,3.2345,519
20171201|2017-10-16 19:30,17,3.235,3.242,3.234,3.241,903
20171201|2017-10-16 20:00,17,3.2405,3.243,3.2315,3.2375,4123
20171201|2017-10-16 20:30,17,3.237,3.238,3.228,3.229,2967
20171201|2017-10-16 21:00,17,3.229,3.2355,3.2285,3.235,1375
20171201|2017-10-16 21:30,17,3.235,3.235,3.2255,3.228,2518
20171201|2017-10-16 22:00,17,3.228,3.2345,3.228,3.2305,2288
20171201|2017-10-16 22:30,17,3.2305,3.233,3.23,3.2325,207
20171201|2017-10-16 23:00,17,3.2325,3.233,3.2315,3.232,188
20171201|2017-10-16 23:30,17,3.2325,3.233,3.229,3.231,400
20171201|2017-10-17 00:00,17,3.231,3.232,3.2305,3.2315,179
20171201|2017-10-17 00:30,17,3.231,3.2325,3.211,3.214,6429
20171201|2017-10-17 01:00,17,3.214,3.2225,3.2115,3.212,5407
20171201|2017-10-17 01:30,17,3.212,3.219,3.2085,3.214,5539
20171201|2017-10-17 02:00,17,3.2145,3.218,3.211,3.2135,1754
20171201|2017-10-17 02:30,17,3.213,3.216,3.2115,3.2155,908
20171201|2017-10-17 03:00,17,3.216,3.22,3.2135,3.2185,1889
20171201|2017-10-17 03:30,17,3.2185,3.22,3.2165,3.218,1184
20171201|2017-10-17 04:00,17,3.218,3.219,3.211,3.213,1434
20171201|2017-10-17 04:30,17,3.2125,3.215,3.207,3.209,1683
20171201|2017-10-17 05:00,17,3.2085,3.212,3.2055,3.21,1437
20171201|2017-10-17 05:30,17,3.21,3.2105,3.205,3.206,744
20171201|2017-10-17 06:00,17,3.2065,3.214,3.205,3.2095,1863
20171201|2017-10-17 06:30,17,3.2095,3.213,3.206,3.2095,2274
20171201|2017-10-17 07:00,17,3.2095,3.219,3.2095,3.218,3499
20171201|2017-10-17 07:30,17,3.218,3.224,3.2165,3.2165,3112
20171201|2017-10-17 08:00,17,3.217,3.222,3.2075,3.2115,8117
20171201|2017-10-17 08:30,17,3.211,3.211,3.199,3.2055,9610
20171201|2017-10-17 09:00,17,3.206,3.2145,3.2045,3.2065,6206
20171201|2017-10-17 09:30,17,3.2065,3.207,3.1875,3.195,7509
20171201|2017-10-17 10:00,17,3.195,3.2,3.188,3.1985,4612
20171201|2017-10-17 10:30,17,3.198,3.198,3.189,3.1965,4276
20171201|2017-10-17 11:00,17,3.1965,3.198,3.1955,3.197,1450
20171201|2017-10-17 11:30,17,3.1975,3.2,3.194,3.194,2479
20171201|2017-10-17 12:00,17,3.1945,3.198,3.1935,3.196,1113
20171201|2017-10-17 12:30,17,3.196,3.1975,3.1955,3.1975,504
20171201|2017-10-17 13:00,17,3.1975,3.199,3.1965,3.1985,629
20171201|2017-10-17 13:30,17,3.198,3.199,3.197,3.199,447
20171201|2017-10-17 14:00,17,3.199,3.201,3.1985,3.2,636
20171201|2017-10-17 14:30,17,3.1995,3.202,3.1995,3.2015,497
20171201|2017-10-17 15:00,17,3.2015,3.203,3.201,3.203,268
20171201|2017-10-17 15:30,17,3.2025,3.203,3.1995,3.2015,474
20171201|2017-10-17 17:00,18,3.2,3.201,3.1995,3.1995,201
20171201|2017-10-17 17:30,18,3.1995,3.201,3.1995,3.2,66
20171201|2017-10-17 18:00,18,3.2005,3.206,3.2005,3.204,386
20171201|2017-10-17 18:30,18,3.2045,3.207,3.2035,3.2045,285
20171201|2017-10-17 19:00,18,3.2045,3.2045,3.1965,3.199,1036
20171201|2017-10-17 19:30,18,3.1985,3.1985,3.19,3.192,1001
20171201|2017-10-17 20:00,18,3.192,3.2125,3.191,3.207,4151
20171201|2017-10-17 20:30,18,3.207,3.2135,3.2065,3.2095,1794
20171201|2017-10-17 21:00,18,3.2095,3.216,3.2095,3.212,1909
20171201|2017-10-17 21:30,18,3.212,3.2135,3.207,3.208,2052
20171201|2017-10-17 22:00,18,3.208,3.2095,3.1975,3.201,2754
20171201|2017-10-17 22:30,18,3.201,3.2045,3.201,3.204,430
20171201|2017-10-17 23:00,18,3.204,3.206,3.2035,3.2035,286
20171201|2017-10-17 23:30,18,3.2035,3.205,3.2025,3.204,879
20171201|2017-10-18 00:00,18,3.2045,3.2045,3.201,3.203,988
20171201|2017-10-18 00:30,18,3.2035,3.2035,3.173,3.1785,9179
20171201|2017-10-18 01:00,18,3.1785,3.1935,3.1775,3.189,5799
20171201|2017-10-18 01:30,18,3.189,3.1995,3.1875,3.195,5564
20171201|2017-10-18 02:00,18,3.1955,3.197,3.183,3.1845,4190
20171201|2017-10-18 02:30,18,3.1845,3.1925,3.1845,3.186,1595
20171201|2017-10-18 03:00,18,3.186,3.196,3.185,3.193,1810
20171201|2017-10-18 03:30,18,3.193,3.1935,3.188,3.1905,1240
20171201|2017-10-18 04:00,18,3.191,3.193,3.185,3.188,1271
20171201|2017-10-18 04:30,18,3.188,3.191,3.186,3.188,859
20171201|2017-10-18 05:00,18,3.188,3.19,3.186,3.188,756
20171201|2017-10-18 05:30,18,3.1875,3.188,3.1825,3.1865,1323
20171201|2017-10-18 06:00,18,3.1865,3.1905,3.186,3.1885,1049
20171201|2017-10-18 06:30,18,3.189,3.1925,3.184,3.19,2862
20171201|2017-10-18 07:00,18,3.19,3.201,3.19,3.1955,3684
20171201|2017-10-18 07:30,18,3.196,3.197,3.1865,3.1885,3032
20171201|2017-10-18 08:00,18,3.1885,3.1915,3.1795,3.1825,7162
20171201|2017-10-18 08:30,18,3.182,3.207,3.1785,3.1955,10058
20171201|2017-10-18 09:00,18,3.196,3.2005,3.19,3.193,5372
20171201|2017-10-18 09:30,18,3.1935,3.205,3.1825,3.183,8383
20171201|2017-10-18 10:00,18,3.183,3.187,3.176,3.1845,6245
20171201|2017-10-18 10:30,18,3.1845,3.185,3.171,3.1755,6042
20171201|2017-10-18 11:00,18,3.176,3.179,3.175,3.1765,1866
20171201|2017-10-18 11:30,18,3.177,3.1805,3.176,3.1775,3018
20171201|2017-10-18 12:00,18,3.1775,3.1785,3.175,3.1755,1174
20171201|2017-10-18 12:30,18,3.1755,3.177,3.174,3.176,1248
20171201|2017-10-18 13:00,18,3.1755,3.1775,3.175,3.177,302
20171201|2017-10-18 13:30,18,3.1775,3.1775,3.1765,3.1775,130
20171201|2017-10-18 14:00,18,3.1775,3.1775,3.1755,3.176,181
20171201|2017-10-18 14:30,18,3.1765,3.1765,3.1745,3.1745,225
20171201|2017-10-18 15:00,18,3.1745,3.1775,3.1745,3.177,128
20171201|2017-10-18 15:30,18,3.177,3.1775,3.175,3.1755,415
20171201|2017-10-18 17:00,19,3.1755,3.1775,3.174,3.1775,161
20171201|2017-10-18 17:30,19,3.1775,3.1775,3.1755,3.176,78
20171201|2017-10-18 18:00,19,3.1755,3.1755,3.174,3.175,132
20171201|2017-10-18 18:30,19,3.1745,3.1755,3.1745,3.175,60
20171201|2017-10-18 19:00,19,3.175,3.1775,3.1745,3.1765,311
20171201|2017-10-18 19:30,19,3.1765,3.18,3.176,3.179,560
20171201|2017-10-18 20:00,19,3.179,3.185,3.162,3.1685,4633
20171201|2017-10-18 20:30,19,3.1685,3.1795,3.1645,3.1755,4283
20171201|2017-10-18 21:00,19,3.1755,3.1785,3.1675,3.17,2299
20171201|2017-10-18 21:30,19,3.1695,3.1775,3.166,3.1725,3273
20171201|2017-10-18 22:00,19,3.1725,3.175,3.1715,3.174,1176
20171201|2017-10-18 22:30,19,3.1735,3.1735,3.1705,3.1715,259
20171201|2017-10-18 23:00,19,3.1715,3.1735,3.1715,3.173,221
20171201|2017-10-18 23:30,19,3.173,3.174,3.1725,3.1725,252
20171201|2017-10-19 00:00,19,3.1725,3.173,3.1685,3.172,480
20171201|2017-10-19 00:30,19,3.172,3.1785,3.1715,3.1765,2167
20171201|2017-10-19 01:00,19,3.1765,3.1865,3.175,3.181,4510
20171201|2017-10-19 01:30,19,3.181,3.1835,3.1735,3.175,3162
20171201|2017-10-19 02:00,19,3.175,3.179,3.1725,3.178,2013
20171201|2017-10-19 02:30,19,3.1775,3.1795,3.168,3.1685,1693
20171201|2017-10-19 03:00,19,3.1685,3.174,3.163,3.165,2996
20171201|2017-10-19 03:30,19,3.165,3.165,3.138,3.148,7707
20171201|2017-10-19 04:00,19,3.148,3.1565,3.146,3.1545,1724
20171201|2017-10-19 04:30,19,3.154,3.155,3.15,3.155,942
20171201|2017-10-19 05:00,19,3.1545,3.159,3.151,3.152,1564
20171201|2017-10-19 05:30,19,3.1525,3.1605,3.151,3.1565,1358
20171201|2017-10-19 06:00,19,3.157,3.1595,3.153,3.1565,1827
20171201|2017-10-19 06:30,19,3.1565,3.164,3.1565,3.162,2685
20171201|2017-10-19 07:00,19,3.1625,3.166,3.1605,3.1655,2267
20171201|2017-10-19 07:30,19,3.165,3.166,3.157,3.162,2545
20171201|2017-10-19 08:00,19,3.1615,3.1635,3.1485,3.155,8112
20171201|2017-10-19 08:30,19,3.155,3.1595,3.151,3.1535,4776
20171201|2017-10-19 09:00,19,3.1535,3.1655,3.151,3.161,4276
20171201|2017-10-19 09:30,19,3.1615,3.172,3.1585,3.169,5284
20171201|2017-10-19 10:00,19,3.169,3.172,3.162,3.165,3757
20171201|2017-10-19 10:30,19,3.1655,3.17,3.1645,3.1665,2781
20171201|2017-10-19 11:00,19,3.1665,3.1685,3.1645,3.168,1020
20171201|2017-10-19 11:30,19,3.168,3.1695,3.1645,3.1665,2393
20171201|2017-10-19 12:00,19,3.1665,3.1685,3.1665,3.168,477
20171201|2017-10-19 12:30,19,3.1675,3.1675,3.1665,3.167,387
20171201|2017-10-19 13:00,19,3.167,3.169,3.166,3.167,310
20171201|2017-10-19 13:30,19,3.1675,3.168,3.1665,3.1665,194
20171201|2017-10-19 14:00,19,3.1665,3.168,3.166,3.1675,143
20171201|2017-10-19 14:30,19,3.1675,3.169,3.167,3.1685,198
20171201|2017-10-19 15:00,19,3.1685,3.1725,3.1675,3.1705,291
20171201|2017-10-19 15:30,19,3.17,3.172,3.1685,3.172,295
20171201|2017-10-19 17:00,20,3.172,3.1735,3.1705,3.1705,123
20171201|2017-10-19 17:30,20,3.17,3.17,3.1685,3.1695,115
20171201|2017-10-19 18:00,20,3.169,3.1695,3.168,3.1695,60
20171201|2017-10-19 18:30,20,3.1695,3.1705,3.1685,3.1695,125
20171201|2017-10-19 19:00,20,3.1695,3.1695,3.166,3.1675,275
20171201|2017-10-19 19:30,20,3.167,3.1675,3.164,3.166,359
20171201|2017-10-19 20:00,20,3.1665,3.1735,3.166,3.169,2898
20171201|2017-10-19 20:30,20,3.1685,3.1805,3.165,3.1785,3200
20171201|2017-10-19 21:00,20,3.178,3.1785,3.1735,3.177,1481
20171201|2017-10-19 21:30,20,3.1775,3.1825,3.1765,3.179,2818
20171201|2017-10-19 22:00,20,3.179,3.2,3.179,3.1975,7653
20171201|2017-10-19 22:30,20,3.1975,3.1975,3.194,3.1965,895
20171201|2017-10-19 23:00,20,3.196,3.198,3.196,3.198,327
20171201|2017-10-19 23:30,20,3.198,3.208,3.1975,3.201,1807
20171201|2017-10-20 00:00,20,3.201,3.2015,3.191,3.1955,1768
20171201|2017-10-20 00:30,20,3.1955,3.2105,3.1955,3.207,6435
20171201|2017-10-20 01:00,20,3.207,3.207,3.1985,3.202,2279
20171201|2017-10-20 01:30,20,3.2015,3.2085,3.1975,3.199,3312
20171201|2017-10-20 02:00,20,3.199,3.201,3.1875,3.191,2651
20171201|2017-10-20 02:30,20,3.191,3.199,3.189,3.196,1553
20171201|2017-10-20 03:00,20,3.196,3.201,3.1895,3.19,2029
20171201|2017-10-20 03:30,20,3.1895,3.194,3.189,3.192,1088
20171201|2017-10-20 04:00,20,3.1915,3.1925,3.1895,3.1915,780
20171201|2017-10-20 04:30,20,3.1915,3.1925,3.19,3.1915,915
20171201|2017-10-20 05:00,20,3.1915,3.2005,3.1905,3.2005,1780
20171201|2017-10-20 05:30,20,3.2005,3.2025,3.1985,3.1985,939
20171201|2017-10-20 06:00,20,3.199,3.1995,3.194,3.196,1176
20171201|2017-10-20 06:30,20,3.1965,3.1985,3.1945,3.1955,1475
20171201|2017-10-20 07:00,20,3.1955,3.1995,3.191,3.1925,2540
20171201|2017-10-20 07:30,20,3.1925,3.1945,3.1865,3.1905,2948
20171201|2017-10-20 08:00,20,3.19,3.197,3.183,3.1845,7786
20171201|2017-10-20 08:30,20,3.184,3.1935,3.1835,3.192,3812
20171201|2017-10-20 09:00,20,3.192,3.193,3.1795,3.18,5483
20171201|2017-10-20 09:30,20,3.18,3.186,3.143,3.15,14099
20171201|2017-10-20 10:00,20,3.15,3.16,3.1465,3.1585,7734
20171201|2017-10-20 10:30,20,3.158,3.1615,3.153,3.1585,3809
20171201|2017-10-20 11:00,20,3.1585,3.1625,3.1565,3.162,2144
20171201|2017-10-20 11:30,20,3.162,3.167,3.159,3.1655,2402
20171201|2017-10-20 12:00,20,3.1655,3.168,3.1655,3.167,1118
20171201|2017-10-20 12:30,20,3.167,3.1675,3.164,3.166,647
20171201|2017-10-20 13:00,20,3.166,3.167,3.164,3.1665,274
20171201|2017-10-20 13:30,20,3.1665,3.1675,3.165,3.1655,254
20171201|2017-10-20 14:00,20,3.1655,3.167,3.1655,3.1665,165
20171201|2017-10-20 14:30,20,3.167,3.168,3.166,3.1665,386
20171201|2017-10-20 15:00,20,3.1665,3.168,3.166,3.1675,158
20171201|2017-10-20 15:30,20,3.1675,3.1715,3.167,3.17,399
20171201|2017-10-22 17:00,23,3.17,3.187,3.17,3.1715,472
20171201|2017-10-22 17:30,23,3.1715,3.1745,3.1695,3.1695,233
20171201|2017-10-22 18:00,23,3.1695,3.172,3.168,3.169,185
20171201|2017-10-22 18:30,23,3.1695,3.1695,3.1645,3.1675,341
20171201|2017-10-22 19:00,23,3.167,3.1675,3.1625,3.1665,434
20171201|2017-10-22 19:30,23,3.167,3.167,3.163,3.165,533
20171201|2017-10-22 20:00,23,3.1645,3.1795,3.152,3.1785,7085
20171201|2017-10-22 20:30,23,3.1785,3.179,3.162,3.169,2864
20171201|2017-10-22 21:00,23,3.1685,3.17,3.1655,3.167,664
20171201|2017-10-22 21:30,23,3.167,3.169,3.162,3.168,1627
20171201|2017-10-22 22:00,23,3.168,3.1685,3.1645,3.166,1308
20171201|2017-10-22 22:30,23,3.1655,3.166,3.1645,3.1655,96
20171201|2017-10-22 23:00,23,3.165,3.1665,3.165,3.166,159
20171201|2017-10-22 23:30,23,3.166,3.1665,3.1645,3.1655,281
20171201|2017-10-23 00:00,23,3.165,3.166,3.1625,3.165,408
20171201|2017-10-23 00:30,23,3.165,3.1775,3.165,3.171,3270
20171201|2017-10-23 01:00,23,3.1705,3.1725,3.168,3.1695,1543
20171201|2017-10-23 01:30,23,3.1695,3.1745,3.1525,3.1525,4663
20171201|2017-10-23 02:00,23,3.1525,3.1615,3.1525,3.16,2267
20171201|2017-10-23 02:30,23,3.1605,3.167,3.1605,3.163,1373
20171201|2017-10-23 03:00,23,3.163,3.1755,3.162,3.172,2755
20171201|2017-10-23 03:30,23,3.172,3.1735,3.1695,3.171,999
20171201|2017-10-23 04:00,23,3.171,3.1725,3.168,3.1685,763
20171201|2017-10-23 04:30,23,3.169,3.1705,3.166,3.1695,1181
20171201|2017-10-23 05:00,23,3.169,3.171,3.1685,3.1705,471
20171201|2017-10-23 05:30,23,3.1705,3.171,3.1685,3.17,606
20171201|2017-10-23 06:00,23,3.17,3.1755,3.17,3.173,1246
20171201|2017-10-23 06:30,23,3.1725,3.1775,3.1715,3.174,2082
20171201|2017-10-23 07:00,23,3.1735,3.1755,3.1685,3.172,2225
20171201|2017-10-23 07:30,23,3.1715,3.1745,3.1705,3.1715,1787
20171201|2017-10-23 08:00,23,3.171,3.1795,3.1655,3.179,6504
20171201|2017-10-23 08:30,23,3.1785,3.186,3.173,3.1765,7401
20171201|2017-10-23 09:00,23,3.177,3.1805,3.1735,3.176,3185
20171201|2017-10-23 09:30,23,3.176,3.1785,3.17,3.173,3447
20171201|2017-10-23 10:00,23,3.173,3.1815,3.173,3.177,3182
20171201|2017-10-23 10:30,23,3.177,3.1865,3.1755,3.182,3547
20171201|2017-10-23 11:00,23,3.1825,3.187,3.18,3.1855,1891
20171201|2017-10-23 11:30,23,3.1855,3.1895,3.183,3.187,3109
20171201|2017-10-23 12:00,23,3.187,3.188,3.184,3.1855,1201
20171201|2017-10-23 12:30,23,3.1855,3.186,3.1835,3.1835,631
20171201|2017-10-23 13:00,23,3.1835,3.185,3.182,3.184,460
20171201|2017-10-23 13:30,23,3.1845,3.185,3.1835,3.184,260
20171201|2017-10-23 14:00,23,3.184,3.1845,3.1835,3.184,196
20171201|2017-10-23 14:30,23,3.184,3.1855,3.183,3.185,390
20171201|2017-10-23 15:00,23,3.185,3.186,3.184,3.185,163
20171201|2017-10-23 15:30,23,3.185,3.1885,3.184,3.185,366
20171201|2017-10-23 17:00,24,3.185,3.185,3.182,3.1835,156
20171201|2017-10-23 17:30,24,3.1835,3.185,3.1835,3.185,108
20171201|2017-10-23 18:00,24,3.1845,3.187,3.1845,3.1865,102
20171201|2017-10-23 18:30,24,3.187,3.1875,3.185,3.187,114
20171201|2017-10-23 19:00,24,3.187,3.198,3.187,3.193,1215
20171201|2017-10-23 19:30,24,3.193,3.193,3.19,3.1905,465
20171201|2017-10-23 20:00,24,3.191,3.2015,3.187,3.1995,5174
20171201|2017-10-23 20:30,24,3.1995,3.2305,3.198,3.226,8826
20171201|2017-10-23 21:00,24,3.226,3.232,3.2215,3.2235,3697
20171201|2017-10-23 21:30,24,3.223,3.229,3.221,3.224,2363
20171201|2017-10-23 22:00,24,3.2245,3.239,3.224,3.227,4086
20171201|2017-10-23 22:30,24,3.227,3.231,3.2255,3.227,539
20171201|2017-10-23 23:00,24,3.227,3.2295,3.226,3.228,576
20171201|2017-10-23 23:30,24,3.2275,3.2285,3.224,3.226,863
20171201|2017-10-24 00:00,24,3.2255,3.229,3.2245,3.229,455
20171201|2017-10-24 00:30,24,3.2285,3.2315,3.217,3.224,5545
20171201|2017-10-24 01:00,24,3.2245,3.228,3.2205,3.221,3472
20171201|2017-10-24 01:30,24,3.2215,3.2255,3.2135,3.217,4587
20171201|2017-10-24 02:00,24,3.2165,3.219,3.213,3.2165,1553
20171201|2017-10-24 02:30,24,3.216,3.2235,3.2145,3.2205,1393
20171201|2017-10-24 03:00,24,3.2205,3.224,3.214,3.2175,1628
20171201|2017-10-24 03:30,24,3.2175,3.2195,3.2145,3.218,1062
20171201|2017-10-24 04:00,24,3.218,3.221,3.214,3.2195,1248
20171201|2017-10-24 04:30,24,3.2195,3.2225,3.219,3.2225,1172
20171201|2017-10-24 05:00,24,3.222,3.226,3.2205,3.226,1301
20171201|2017-10-24 05:30,24,3.226,3.227,3.2215,3.222,1181
20171201|2017-10-24 06:00,24,3.2225,3.223,3.22,3.2225,805
20171201|2017-10-24 06:30,24,3.223,3.23,3.2225,3.2235,2902
20171201|2017-10-24 07:00,24,3.2235,3.2265,3.219,3.221,2410
20171201|2017-10-24 07:30,24,3.2215,3.2245,3.219,3.2215,1998
20171201|2017-10-24 08:00,24,3.2215,3.2215,3.1865,3.1925,14521
20171201|2017-10-24 08:30,24,3.193,3.194,3.1825,3.1865,7287
20171201|2017-10-24 09:00,24,3.1865,3.196,3.1865,3.195,4685
20171201|2017-10-24 09:30,24,3.1955,3.196,3.1895,3.195,3603
20171201|2017-10-24 10:00,24,3.195,3.1975,3.1925,3.1955,2244
20171201|2017-10-24 10:30,24,3.1955,3.198,3.194,3.196,1587
20171201|2017-10-24 11:00,24,3.1955,3.197,3.1925,3.1935,1784
20171201|2017-10-24 11:30,24,3.1935,3.199,3.1925,3.1975,2733
20171201|2017-10-24 12:00,24,3.1975,3.2005,3.197,3.1995,699
20171201|2017-10-24 12:30,24,3.1995,3.2,3.198,3.198,522
20171201|2017-10-24 13:00,24,3.198,3.199,3.1975,3.199,256
20171201|2017-10-24 13:30,24,3.199,3.201,3.1985,3.2005,257
20171201|2017-10-24 14:00,24,3.2,3.202,3.1985,3.199,400
20171201|2017-10-24 14:30,24,3.199,3.201,3.1985,3.201,295
20171201|2017-10-24 15:00,24,3.201,3.201,3.2,3.201,74
20171201|2017-10-24 15:30,24,3.201,3.202,3.1985,3.1985,370
20171201|2017-10-24 17:00,25,3.1985,3.2015,3.1985,3.201,185
20171201|2017-10-24 17:30,25,3.2005,3.2005,3.1995,3.1995,53
20171201|2017-10-24 18:00,25,3.199,3.199,3.197,3.198,188
20171201|2017-10-24 18:30,25,3.198,3.199,3.1965,3.197,182
20171201|2017-10-24 19:00,25,3.197,3.199,3.1955,3.199,233
20171201|2017-10-24 19:30,25,3.1985,3.203,3.1965,3.202,608
20171201|2017-10-24 20:00,25,3.2015,3.2015,3.186,3.1915,4059
20171201|2017-10-24 20:30,25,3.1915,3.1945,3.1885,3.1925,2039
20171201|2017-10-24 21:00,25,3.1925,3.197,3.192,3.196,1542
20171201|2017-10-24 21:30,25,3.1965,3.1975,3.193,3.195,1088
20171201|2017-10-24 22:00,25,3.195,3.196,3.184,3.1865,2511
20171201|2017-10-24 22:30,25,3.1865,3.191,3.1865,3.1895,467
20171201|2017-10-24 23:00,25,3.189,3.1905,3.1885,3.1895,231
20171201|2017-10-24 23:30,25,3.189,3.192,3.189,3.1895,321
20171201|2017-10-25 00:00,25,3.189,3.1895,3.1865,3.188,665
20171201|2017-10-25 00:30,25,3.188,3.189,3.144,3.155,14660
20171201|2017-10-25 01:00,25,3.1545,3.1675,3.154,3.1645,6352
20171201|2017-10-25 01:30,25,3.164,3.165,3.157,3.162,3237
20171201|2017-10-25 02:00,25,3.1625,3.172,3.162,3.171,2207
20171201|2017-10-25 02:30,25,3.1705,3.172,3.1665,3.171,1017
20171201|2017-10-25 03:00,25,3.171,3.177,3.17,3.1745,2171
20171201|2017-10-25 03:30,25,3.1745,3.179,3.1735,3.1745,1881
20171201|2017-10-25 04:00,25,3.174,3.1775,3.172,3.177,1306
20171201|2017-10-25 04:30,25,3.177,3.1775,3.1695,3.17,1429
20171201|2017-10-25 05:00,25,3.17,3.175,3.169,3.1745,994
20171201|2017-10-25 05:30,25,3.1745,3.175,3.1715,3.1735,652
20171201|2017-10-25 06:00,25,3.174,3.179,3.174,3.1765,2049
20171201|2017-10-25 06:30,25,3.176,3.1795,3.173,3.1765,1845
20171201|2017-10-25 07:00,25,3.177,3.1845,3.1715,3.183,4157
20171201|2017-10-25 07:30,25,3.183,3.1845,3.181,3.1825,2558
20171201|2017-10-25 08:00,25,3.1825,3.1975,3.174,3.1875,12005
20171201|2017-10-25 08:30,25,3.1875,3.19,3.1735,3.18,7127
20171201|2017-10-25 09:00,25,3.1805,3.192,3.1775,3.181,4794
20171201|2017-10-25 09:30,25,3.1815,3.1825,3.175,3.179,2848
20171201|2017-10-25 10:00,25,3.179,3.182,3.176,3.181,2477
20171201|2017-10-25 10:30,25,3.181,3.189,3.18,3.186,3183
20171201|2017-10-25 11:00,25,3.1865,3.1865,3.1765,3.178,2334
20171201|2017-10-25 11:30,25,3.1785,3.184,3.177,3.1835,2259
20171201|2017-10-25 12:00,25,3.1835,3.1835,3.1805,3.1815,801
20171201|2017-10-25 12:30,25,3.182,3.1835,3.181,3.182,384
20171201|2017-10-25 13:00,25,3.1825,3.1845,3.182,3.184,363
20171201|2017-10-25 13:30,25,3.184,3.1845,3.182,3.1825,268
20171201|2017-10-25 14:00,25,3.1825,3.1835,3.182,3.183,189
20171201|2017-10-25 14:30,25,3.183,3.1835,3.1825,3.183,196
20171201|2017-10-25 15:00,25,3.183,3.1845,3.183,3.1845,107
20171201|2017-10-25 15:30,25,3.1845,3.1885,3.1845,3.1865,449
20171201|2017-10-25 17:00,26,3.1865,3.189,3.1855,3.187,221
20171201|2017-10-25 17:30,26,3.187,3.1875,3.185,3.185,102
20171201|2017-10-25 18:00,26,3.185,3.1855,3.184,3.185,154
20171201|2017-10-25 18:30,26,3.1855,3.1855,3.1845,3.1845,79
20171201|2017-10-25 19:00,26,3.184,3.1845,3.18,3.1815,357
20171201|2017-10-25 19:30,26,3.181,3.182,3.179,3.1815,563
20171201|2017-10-25 20:00,26,3.1815,3.1955,3.1715,3.191,6097
20171201|2017-10-25 20:30,26,3.191,3.1915,3.182,3.182,3605
20171201|2017-10-25 21:00,26,3.1825,3.1855,3.181,3.1855,1626
20171201|2017-10-25 21:30,26,3.1855,3.19,3.184,3.1895,2832
20171201|2017-10-25 22:00,26,3.19,3.1915,3.188,3.1895,1649
20171201|2017-10-25 22:30,26,3.1895,3.19,3.1865,3.187,194
20171201|2017-10-25 23:00,26,3.187,3.1875,3.186,3.187,123
20171201|2017-10-25 23:30,26,3.1865,3.1885,3.1865,3.1875,140
20171201|2017-10-26 00:00,26,3.1875,3.191,3.1855,3.19,540
20171201|2017-10-26 00:30,26,3.1905,3.2,3.175,3.1815,7040
20171201|2017-10-26 01:00,26,3.1815,3.1865,3.174,3.1795,3646
20171201|2017-10-26 01:30,26,3.1795,3.1805,3.174,3.176,3475
20171201|2017-10-26 02:00,26,3.1765,3.177,3.1665,3.1755,3960
20171201|2017-10-26 02:30,26,3.1755,3.177,3.1725,3.1755,1194
20171201|2017-10-26 03:00,26,3.1755,3.179,3.1725,3.1735,1530
20171201|2017-10-26 03:30,26,3.1735,3.174,3.1665,3.1695,1872
20171201|2017-10-26 04:00,26,3.1695,3.1725,3.1685,3.171,1055
20171201|2017-10-26 04:30,26,3.171,3.173,3.1685,3.172,861
20171201|2017-10-26 05:00,26,3.1725,3.1765,3.171,3.1745,1031
20171201|2017-10-26 05:30,26,3.1745,3.1765,3.1725,3.1735,537
20171201|2017-10-26 06:00,26,3.173,3.175,3.171,3.1735,755
20171201|2017-10-26 06:30,26,3.173,3.1765,3.1585,3.165,3466
20171201|2017-10-26 07:00,26,3.165,3.1725,3.1625,3.171,3350
20171201|2017-10-26 07:30,26,3.171,3.177,3.17,3.1745,2724
20171201|2017-10-26 08:00,26,3.175,3.18,3.168,3.171,6128
20171201|2017-10-26 08:30,26,3.1705,3.1715,3.158,3.1645,7635
20171201|2017-10-26 09:00,26,3.164,3.173,3.1625,3.168,4139
20171201|2017-10-26 09:30,26,3.168,3.1745,3.1675,3.1725,3798
20171201|2017-10-26 10:00,26,3.173,3.1765,3.169,3.1715,2974
20171201|2017-10-26 10:30,26,3.172,3.176,3.171,3.1745,2305
20171201|2017-10-26 11:00,26,3.1745,3.1775,3.173,3.1745,1906
20171201|2017-10-26 11:30,26,3.174,3.179,3.1725,3.1765,2578
20171201|2017-10-26 12:00,26,3.177,3.1775,3.1755,3.1765,531
20171201|2017-10-26 12:30,26,3.177,3.1785,3.1755,3.1765,724
20171201|2017-10-26 13:00,26,3.177,3.1775,3.176,3.1765,150
20171201|2017-10-26 13:30,26,3.177,3.1775,3.1755,3.1755,207
20171201|2017-10-26 14:00,26,3.1755,3.176,3.175,3.175,115
20171201|2017-10-26 14:30,26,3.1755,3.177,3.1745,3.176,261
20171201|2017-10-26 15:00,26,3.176,3.1775,3.175,3.1775,133
20171201|2017-10-26 15:30,26,3.177,3.179,3.176,3.176,349
20171201|2017-10-26 17:00,27,3.1785,3.1795,3.1765,3.1775,147
20171201|2017-10-26 17:30,27,3.177,3.177,3.175,3.1755,49
20171201|2017-10-26 18:00,27,3.175,3.176,3.1735,3.1735,137
20171201|2017-10-26 18:30,27,3.1735,3.1755,3.1735,3.175,117
20171201|2017-10-26 19:00,27,3.1745,3.1745,3.1705,3.173,528
20171201|2017-10-26 19:30,27,3.173,3.1745,3.1715,3.1735,523
20171201|2017-10-26 20:00,27,3.1735,3.1735,3.1635,3.1675,3227
20171201|2017-10-26 20:30,27,3.167,3.1675,3.1545,3.155,4222
20171201|2017-10-26 21:00,27,3.155,3.16,3.148,3.152,3313
20171201|2017-10-26 21:30,27,3.152,3.1535,3.144,3.1465,4254
20171201|2017-10-26 22:00,27,3.147,3.1545,3.1455,3.148,3556
20171201|2017-10-26 22:30,27,3.1485,3.151,3.1475,3.15,402
20171201|2017-10-26 23:00,27,3.15,3.151,3.149,3.1505,224
20171201|2017-10-26 23:30,27,3.15,3.1505,3.1465,3.1485,433
20171201|2017-10-27 00:00,27,3.149,3.149,3.1405,3.1415,1640
20171201|2017-10-27 00:30,27,3.141,3.142,3.122,3.1305,11300
20171201|2017-10-27 01:00,27,3.1305,3.1315,3.1225,3.1285,3632
20171201|2017-10-27 01:30,27,3.129,3.131,3.123,3.129,4485
20171201|2017-10-27 02:00,27,3.129,3.1335,3.1255,3.1285,2208
20171201|2017-10-27 02:30,27,3.128,3.1325,3.1275,3.132,918
20171201|2017-10-27 03:00,27,3.132,3.135,3.1275,3.1335,1748
20171201|2017-10-27 03:30,27,3.134,3.134,3.131,3.133,1156
20171201|2017-10-27 04:00,27,3.133,3.135,3.125,3.1265,1966
20171201|2017-10-27 04:30,27,3.126,3.1315,3.1245,3.128,1969
20171201|2017-10-27 05:00,27,3.128,3.131,3.1255,3.127,1198
20171201|2017-10-27 05:30,27,3.1265,3.1265,3.118,3.123,2144
20171201|2017-10-27 06:00,27,3.1225,3.1225,3.109,3.1095,5539
20171201|2017-10-27 06:30,27,3.1095,3.1125,3.09,3.0955,9509
20171201|2017-10-27 07:00,27,3.0955,3.1025,3.0925,3.1015,7352
20171201|2017-10-27 07:30,27,3.1015,3.1035,3.0985,3.101,4169
20171201|2017-10-27 08:00,27,3.1005,3.103,3.073,3.077,16345
20171201|2017-10-27 08:30,27,3.0765,3.0865,3.075,3.0815,7832
20171201|2017-10-27 09:00,27,3.0815,3.0955,3.0775,3.08,6177
20171201|2017-10-27 09:30,27,3.08,3.092,3.078,3.0905,4415
20171201|2017-10-27 10:00,27,3.09,3.094,3.0885,3.093,3341
20171201|2017-10-27 10:30,27,3.0935,3.0975,3.093,3.096,2739
20171201|2017-10-27 11:00,27,3.096,3.0965,3.0925,3.096,1573
20171201|2017-10-27 11:30,27,3.096,3.1045,3.096,3.102,4087
20171201|2017-10-27 12:00,27,3.102,3.103,3.1,3.1015,1064
20171201|2017-10-27 12:30,27,3.1015,3.1035,3.0995,3.102,850
20171201|2017-10-27 13:00,27,3.102,3.1035,3.102,3.1025,420
20171201|2017-10-27 13:30,27,3.1025,3.1035,3.102,3.1035,286
20171201|2017-10-27 14:00,27,3.103,3.1035,3.102,3.1025,176
20171201|2017-10-27 14:30,27,3.1025,3.1035,3.102,3.1035,344
20171201|2017-10-27 15:00,27,3.103,3.1035,3.102,3.102,140
20171201|2017-10-27 15:30,27,3.102,3.105,3.1005,3.104,560
20171201|2017-10-29 17:00,30,3.1045,3.105,3.101,3.104,637
20171201|2017-10-29 17:30,30,3.104,3.1045,3.101,3.101,106
20171201|2017-10-29 18:00,30,3.1005,3.1035,3.1,3.101,195
20171201|2017-10-29 18:30,30,3.101,3.1025,3.0985,3.0985,223
20171201|2017-10-29 19:00,30,3.099,3.0995,3.093,3.0975,509
20171201|2017-10-29 19:30,30,3.097,3.097,3.0915,3.095,1145
20171201|2017-10-29 20:00,30,3.0945,3.1035,3.087,3.1015,6248
20171201|2017-10-29 20:30,30,3.101,3.1035,3.0975,3.101,2662
20171201|2017-10-29 21:00,30,3.1005,3.1015,3.0935,3.0955,1948
20171201|2017-10-29 21:30,30,3.096,3.098,3.0935,3.097,1180
20171201|2017-10-29 22:00,30,3.097,3.1005,3.095,3.099,1166
20171201|2017-10-29 22:30,30,3.099,3.0995,3.0965,3.0975,397
20171201|2017-10-29 23:00,30,3.0975,3.0985,3.096,3.098,139
20171201|2017-10-29 23:30,30,3.0985,3.0985,3.097,3.0975,162
20171201|2017-10-30 00:00,30,3.0975,3.0985,3.0965,3.097,184
20171201|2017-10-30 00:30,30,3.097,3.097,3.089,3.0905,2936
20171201|2017-10-30 01:00,30,3.091,3.0975,3.0895,3.0965,2419
20171201|2017-10-30 01:30,30,3.0965,3.0995,3.094,3.096,1834
20171201|2017-10-30 02:00,30,3.0965,3.099,3.0945,3.096,707
20171201|2017-10-30 02:30,30,3.096,3.1155,3.096,3.103,3301
20171201|2017-10-30 03:00,30,3.1035,3.1085,3.103,3.105,1536
20171201|2017-10-30 03:30,30,3.1045,3.1095,3.1025,3.1065,1015
20171201|2017-10-30 04:00,30,3.1065,3.1085,3.105,3.1065,912
20171201|2017-10-30 04:30,30,3.1065,3.1105,3.1065,3.1085,638
20171201|2017-10-30 05:00,30,3.109,3.1115,3.109,3.11,860
20171201|2017-10-30 05:30,30,3.11,3.111,3.107,3.1095,817
20171201|2017-10-30 06:00,30,3.11,3.1125,3.1095,3.11,1064
20171201|2017-10-30 06:30,30,3.11,3.115,3.1065,3.1065,2138
20171201|2017-10-30 07:00,30,3.1065,3.111,3.105,3.107,3233
20171201|2017-10-30 07:30,30,3.107,3.1085,3.104,3.106,2145
20171201|2017-10-30 08:00,30,3.106,3.107,3.095,3.0985,7060
20171201|2017-10-30 08:30,30,3.098,3.104,3.095,3.104,4258
20171201|2017-10-30 09:00,30,3.1045,3.108,3.102,3.103,3586
20171201|2017-10-30 09:30,30,3.103,3.1045,3.0975,3.1015,2922
20171201|2017-10-30 10:00,30,3.101,3.103,3.1,3.101,1779
20171201|2017-10-30 10:30,30,3.1005,3.106,3.099,3.105,2509
20171201|2017-10-30 11:00,30,3.105,3.111,3.1005,3.1085,2186
20171201|2017-10-30 11:30,30,3.1085,3.118,3.1085,3.111,4899
20171201|2017-10-30 12:00,30,3.1115,3.112,3.11,3.1115,1038
20171201|2017-10-30 12:30,30,3.1115,3.1115,3.106,3.1075,811
20171201|2017-10-30 13:00,30,3.1075,3.1115,3.1075,3.111,470
20171201|2017-10-30 13:30,30,3.111,3.1115,3.1095,3.1105,284
20171201|2017-10-30 14:00,30,3.1105,3.1115,3.1095,3.11,175
20171201|2017-10-30 14:30,30,3.11,3.1105,3.1085,3.109,204
20171201|2017-10-30 15:00,30,3.1085,3.109,3.105,3.1075,384
20171201|2017-10-30 15:30,30,3.1075,3.11,3.1065,3.1095,369
20171201|2017-10-30 17:00,31,3.1075,3.1095,3.107,3.107,181
20171201|2017-10-30 17:30,31,3.107,3.1075,3.106,3.107,124
20171201|2017-10-30 18:00,31,3.107,3.1075,3.1045,3.107,209
20171201|2017-10-30 18:30,31,3.1075,3.108,3.1065,3.1075,106
20171201|2017-10-30 19:00,31,3.107,3.108,3.1055,3.1075,152
20171201|2017-10-30 19:30,31,3.1075,3.11,3.106,3.1075,380
20171201|2017-10-30 20:00,31,3.108,3.1115,3.0935,3.1055,5081
20171201|2017-10-30 20:30,31,3.1055,3.108,3.1005,3.1035,2233
20171201|2017-10-30 21:00,31,3.1035,3.105,3.101,3.1035,628
20171201|2017-10-30 21:30,31,3.1035,3.105,3.1005,3.104,984
20171201|2017-10-30 22:00,31,3.1045,3.1065,3.103,3.1055,979
20171201|2017-10-30 22:30,31,3.1055,3.1065,3.1035,3.104,316
20171201|2017-10-30 23:00,31,3.1035,3.1035,3.099,3.1005,789
20171201|2017-10-30 23:30,31,3.101,3.101,3.0985,3.101,668
20171201|2017-10-31 00:00,31,3.1005,3.1025,3.1,3.102,495
20171201|2017-10-31 00:30,31,3.1025,3.127,3.102,3.1195,7908
20171201|2017-10-31 01:00,31,3.119,3.1215,3.117,3.1205,1992
20171201|2017-10-31 01:30,31,3.121,3.137,3.1205,3.123,7993
20171201|2017-10-31 02:00,31,3.1235,3.1255,3.116,3.1245,2241
20171201|2017-10-31 02:30,31,3.1245,3.127,3.1215,3.125,819
20171201|2017-10-31 03:00,31,3.1245,3.1245,3.114,3.116,1967
20171201|2017-10-31 03:30,31,3.116,3.116,3.11,3.1125,1917
20171201|2017-10-31 04:00,31,3.112,3.114,3.108,3.114,1381
20171201|2017-10-31 04:30,31,3.114,3.1175,3.1125,3.1145,991
20171201|2017-10-31 05:00,31,3.1145,3.1165,3.1135,3.116,541
20171201|2017-10-31 05:30,31,3.1155,3.122,3.1145,3.117,1153
20171201|2017-10-31 06:00,31,3.1175,3.118,3.1125,3.1125,1247
20171201|2017-10-31 06:30,31,3.1125,3.1135,3.107,3.1115,2226
20171201|2017-10-31 07:00,31,3.1115,3.1115,3.1025,3.1055,2762
20171201|2017-10-31 07:30,31,3.1055,3.1055,3.0925,3.101,7181
20171201|2017-10-31 08:00,31,3.101,3.105,3.0935,3.0995,6880
20171201|2017-10-31 08:30,31,3.099,3.1045,3.0965,3.0985,3522
20171201|2017-10-31 09:00,31,3.098,3.104,3.0975,3.102,3853
20171201|2017-10-31 09:30,31,3.1015,3.104,3.099,3.1025,2815
20171201|2017-10-31 10:00,31,3.102,3.112,3.1015,3.107,4164
20171201|2017-10-31 10:30,31,3.107,3.107,3.1025,3.1055,1985
20171201|2017-10-31 11:00,31,3.1055,3.106,3.1005,3.102,2021
20171201|2017-10-31 11:30,31,3.102,3.104,3.096,3.103,5576
20171201|2017-10-31 12:00,31,3.1035,3.1075,3.1025,3.104,1954
20171201|2017-10-31 12:30,31,3.104,3.114,3.1035,3.1125,1231
20171201|2017-10-31 13:00,31,3.112,3.1125,3.1095,3.11,734
20171201|2017-10-31 13:30,31,3.1095,3.11,3.1085,3.1095,518
20171201|2017-10-31 14:00,31,3.1095,3.1105,3.109,3.11,237
20171201|2017-10-31 14:30,31,3.1095,3.1125,3.109,3.1125,298
20171201|2017-10-31 15:00,31,3.112,3.113,3.112,3.113,123
20171201|2017-10-31 15:30,31,3.113,3.114,3.1115,3.112,334
20171201|2017-10-31 17:00,1,3.1115,3.1125,3.1075,3.1105,183
20171201|2017-10-31 17:30,1,3.1105,3.111,3.109,3.1095,99
20171201|2017-10-31 18:00,1,3.1095,3.115,3.109,3.1145,381
20171201|2017-10-31 18:30,1,3.114,3.1145,3.1125,3.1135,122
20171201|2017-10-31 19:00,1,3.1135,3.1195,3.1135,3.1175,559
20171201|2017-10-31 19:30,1,3.118,3.118,3.1135,3.115,507
20171201|2017-10-31 20:00,1,3.115,3.1585,3.113,3.1425,14189
20171201|2017-10-31 20:30,1,3.1425,3.149,3.1405,3.1485,2600
20171201|2017-10-31 21:00,1,3.149,3.1525,3.1465,3.1485,2195
20171201|2017-10-31 21:30,1,3.1485,3.152,3.145,3.1465,1518
20171201|2017-10-31 22:00,1,3.1465,3.1495,3.1405,3.147,2713
20171201|2017-10-31 22:30,1,3.1465,3.147,3.145,3.147,261
20171201|2017-10-31 23:00,1,3.147,3.1515,3.145,3.1505,533
20171201|2017-10-31 23:30,1,3.1505,3.1515,3.146,3.147,567
20171201|2017-11-01 00:00,1,3.1465,3.1515,3.1465,3.1505,734
20171201|2017-11-01 00:30,1,3.151,3.183,3.142,3.177,9509
20171201|2017-11-01 01:00,1,3.1765,3.178,3.1615,3.1685,9646
20171201|2017-11-01 01:30,1,3.169,3.1715,3.1585,3.1595,4259
20171201|2017-11-01 02:00,1,3.16,3.1675,3.1595,3.1655,1940
20171201|2017-11-01 02:30,1,3.1655,3.167,3.159,3.161,1619
20171201|2017-11-01 03:00,1,3.1615,3.163,3.1435,3.149,4054
20171201|2017-11-01 03:30,1,3.149,3.156,3.148,3.156,2581
20171201|2017-11-01 04:00,1,3.156,3.172,3.155,3.1635,5542
20171201|2017-11-01 04:30,1,3.1635,3.168,3.162,3.164,1196
20171201|2017-11-01 05:00,1,3.164,3.169,3.1615,3.1645,1400
20171201|2017-11-01 05:30,1,3.1645,3.174,3.164,3.1695,1218
20171201|2017-11-01 06:00,1,3.169,3.1725,3.1555,3.159,2347
20171201|2017-11-01 06:30,1,3.1585,3.16,3.156,3.157,1421
20171201|2017-11-01 07:00,1,3.1575,3.1585,3.1445,3.1455,5745
20171201|2017-11-01 07:30,1,3.146,3.152,3.144,3.1505,3959
20171201|2017-11-01 08:00,1,3.1505,3.1545,3.136,3.1365,9906
20171201|2017-11-01 08:30,1,3.1365,3.141,3.132,3.138,6728
20171201|2017-11-01 09:00,1,3.138,3.1435,3.134,3.139,5321
20171201|2017-11-01 09:30,1,3.1385,3.15,3.129,3.144,7471
20171201|2017-11-01 10:00,1,3.144,3.147,3.1425,3.1465,3289
20171201|2017-11-01 10:30,1,3.1465,3.1475,3.1395,3.142,3244
20171201|2017-11-01 11:00,1,3.142,3.1435,3.1375,3.1415,2691
20171201|2017-11-01 11:30,1,3.1415,3.144,3.14,3.143,3214
20171201|2017-11-01 12:00,1,3.143,3.143,3.135,3.1355,1965
20171201|2017-11-01 12:30,1,3.136,3.1395,3.135,3.139,658
20171201|2017-11-01 13:00,1,3.139,3.142,3.138,3.141,1070
20171201|2017-11-01 13:30,1,3.1405,3.1425,3.1395,3.142,533
20171201|2017-11-01 14:00,1,3.1415,3.1435,3.1415,3.143,241
20171201|2017-11-01 14:30,1,3.143,3.1435,3.1415,3.1425,329
20171201|2017-11-01 15:00,1,3.142,3.1455,3.1415,3.1455,406
20171201|2017-11-01 15:30,1,3.1455,3.1455,3.1375,3.1385,451
20171201|2017-11-01 17:00,2,3.137,3.141,3.1355,3.139,232
20171201|2017-11-01 17:30,2,3.139,3.1415,3.138,3.14,135
20171201|2017-11-01 18:00,2,3.1395,3.1425,3.139,3.1415,176
20171201|2017-11-01 18:30,2,3.142,3.1425,3.141,3.1415,73
20171201|2017-11-01 19:00,2,3.1415,3.1415,3.138,3.138,301
20171201|2017-11-01 19:30,2,3.138,3.153,3.1375,3.147,1077
20171201|2017-11-01 20:00,2,3.147,3.158,3.1445,3.1525,4476
20171201|2017-11-01 20:30,2,3.153,3.159,3.1505,3.1515,3444
20171201|2017-11-01 21:00,2,3.1515,3.155,3.148,3.154,1982
20171201|2017-11-01 21:30,2,3.154,3.1545,3.1455,3.1475,2400
20171201|2017-11-01 22:00,2,3.1475,3.1495,3.1455,3.149,1297
20171201|2017-11-01 22:30,2,3.1485,3.1485,3.1475,3.1485,216
20171201|2017-11-01 23:00,2,3.149,3.149,3.146,3.1465,316
20171201|2017-11-01 23:30,2,3.1465,3.1485,3.1465,3.148,226
20171201|2017-11-02 00:00,2,3.148,3.149,3.147,3.1475,237
20171201|2017-11-02 00:30,2,3.1475,3.1475,3.1285,3.142,8129
20171201|2017-11-02 01:00,2,3.1415,3.142,3.131,3.132,3039
20171201|2017-11-02 01:30,2,3.132,3.1375,3.13,3.1375,2954
20171201|2017-11-02 02:00,2,3.137,3.141,3.134,3.138,2152
20171201|2017-11-02 02:30,2,3.138,3.139,3.1315,3.135,1182
20171201|2017-11-02 03:00,2,3.135,3.138,3.132,3.134,1311
20171201|2017-11-02 03:30,2,3.1345,3.135,3.12,3.122,3380
20171201|2017-11-02 04:00,2,3.1215,3.122,3.1145,3.1215,3203
20171201|2017-11-02 04:30,2,3.121,3.122,3.1165,3.1215,1362
20171201|2017-11-02 05:00,2,3.1215,3.122,3.117,3.1175,761
20171201|2017-11-02 05:30,2,3.117,3.1205,3.1165,3.119,1453
20171201|2017-11-02 06:00,2,3.119,3.1225,3.119,3.12,1695
20171201|2017-11-02 06:30,2,3.1195,3.126,3.1185,3.125,1622
20171201|2017-11-02 07:00,2,3.1245,3.125,3.116,3.12,2097
20171201|2017-11-02 07:30,2,3.1195,3.124,3.1185,3.1225,2307
20171201|2017-11-02 08:00,2,3.1225,3.1565,3.1225,3.1525,13394
20171201|2017-11-02 08:30,2,3.152,3.1535,3.1435,3.151,7329
20171201|2017-11-02 09:00,2,3.151,3.171,3.149,3.165,10474
20171201|2017-11-02 09:30,2,3.1655,3.1665,3.157,3.1605,4689
20171201|2017-11-02 10:00,2,3.16,3.1605,3.1345,3.14,9273
20171201|2017-11-02 10:30,2,3.14,3.145,3.1385,3.1425,2734
20171201|2017-11-02 11:00,2,3.142,3.1455,3.137,3.14,2397
20171201|2017-11-02 11:30,2,3.1395,3.145,3.1355,3.143,3581
20171201|2017-11-02 12:00,2,3.143,3.144,3.141,3.1415,828
20171201|2017-11-02 12:30,2,3.1415,3.1415,3.1365,3.1385,855
20171201|2017-11-02 13:00,2,3.1385,3.1395,3.138,3.1395,231
20171201|2017-11-02 13:30,2,3.1395,3.1405,3.138,3.1405,308
20171201|2017-11-02 14:00,2,3.14,3.141,3.1385,3.1395,295
20171201|2017-11-02 14:30,2,3.139,3.1405,3.139,3.14,384
20171201|2017-11-02 15:00,2,3.1395,3.1405,3.139,3.14,126
20171201|2017-11-02 15:30,2,3.1395,3.1405,3.1375,3.138,277
20171201|2017-11-02 17:00,3,3.1375,3.1465,3.1375,3.146,292
20171201|2017-11-02 17:30,3,3.1455,3.146,3.142,3.143,171
20171201|2017-11-02 18:00,3,3.1435,3.15,3.1435,3.147,331
20171201|2017-11-02 18:30,3,3.147,3.149,3.144,3.145,361
20171201|2017-11-02 19:00,3,3.1445,3.149,3.1445,3.1475,689
20171201|2017-11-02 19:30,3,3.1475,3.148,3.1435,3.1465,698
20171201|2017-11-02 20:00,3,3.147,3.155,3.1435,3.145,3628
20171201|2017-11-02 20:30,3,3.1455,3.1465,3.1385,3.144,3123
20171201|2017-11-02 21:00,3,3.1435,3.1465,3.1415,3.1425,910
20171201|2017-11-02 21:30,3,3.143,3.1445,3.1415,3.144,1094
20171201|2017-11-02 22:00,3,3.1435,3.155,3.143,3.15,2417
20171201|2017-11-02 22:30,3,3.15,3.1505,3.1465,3.1485,454
20171201|2017-11-02 23:00,3,3.1485,3.15,3.1485,3.15,153
20171201|2017-11-02 23:30,3,3.1495,3.1525,3.149,3.151,376
20171201|2017-11-03 00:00,3,3.1515,3.1515,3.148,3.149,408
20171201|2017-11-03 00:30,3,3.1485,3.152,3.1365,3.15,4639
20171201|2017-11-03 01:00,3,3.1505,3.1525,3.144,3.1475,2634
20171201|2017-11-03 01:30,3,3.147,3.151,3.142,3.143,1960
20171201|2017-11-03 02:00,3,3.1425,3.145,3.1385,3.14,1344
20171201|2017-11-03 02:30,3,3.1405,3.1465,3.14,3.146,995
20171201|2017-11-03 03:00,3,3.146,3.1465,3.1425,3.145,1222
20171201|2017-11-03 03:30,3,3.1455,3.1525,3.1445,3.1485,1956
20171201|2017-11-03 04:00,3,3.1485,3.15,3.1465,3.149,637
20171201|2017-11-03 04:30,3,3.1485,3.151,3.146,3.151,776
20171201|2017-11-03 05:00,3,3.151,3.1535,3.1485,3.15,1436
20171201|2017-11-03 05:30,3,3.1505,3.151,3.144,3.1465,1383
20171201|2017-11-03 06:00,3,3.146,3.147,3.142,3.1445,921
20171201|2017-11-03 06:30,3,3.145,3.1465,3.142,3.142,1484
20171201|2017-11-03 07:00,3,3.142,3.142,3.128,3.136,4109
20171201|2017-11-03 07:30,3,3.136,3.1465,3.136,3.142,5116
20171201|2017-11-03 08:00,3,3.1415,3.151,3.1365,3.145,6202
20171201|2017-11-03 08:30,3,3.145,3.146,3.129,3.137,5016
20171201|2017-11-03 09:00,3,3.1365,3.14,3.129,3.131,4018
20171201|2017-11-03 09:30,3,3.1305,3.131,3.1075,3.1135,13171
20171201|2017-11-03 10:00,3,3.114,3.117,3.105,3.1105,5905
20171201|2017-11-03 10:30,3,3.1105,3.119,3.107,3.1185,2796
20171201|2017-11-03 11:00,3,3.1185,3.1195,3.113,3.119,2479
20171201|2017-11-03 11:30,3,3.119,3.1225,3.1155,3.1165,3707
20171201|2017-11-03 12:00,3,3.116,3.1205,3.116,3.12,973
20171201|2017-11-03 12:30,3,3.12,3.1205,3.1175,3.118,546
20171201|2017-11-03 13:00,3,3.1175,3.12,3.1175,3.118,427
20171201|2017-11-03 13:30,3,3.118,3.118,3.116,3.1165,432
20171201|2017-11-03 14:00,3,3.1165,3.1185,3.1155,3.1165,512
20171201|2017-11-03 14:30,3,3.117,3.1175,3.115,3.1155,375
20171201|2017-11-03 15:00,3,3.115,3.116,3.1135,3.116,249
20171201|2017-11-03 15:30,3,3.1155,3.1165,3.111,3.115,540
20171201|2017-11-05 17:00,6,3.113,3.12,3.1115,3.119,445
20171201|2017-11-05 17:30,6,3.119,3.122,3.1175,3.1195,181
20171201|2017-11-05 18:00,6,3.12,3.1225,3.119,3.121,142
20171201|2017-11-05 18:30,6,3.121,3.126,3.121,3.1235,607
20171201|2017-11-05 19:00,6,3.123,3.133,3.121,3.131,5195
20171201|2017-11-05 19:30,6,3.1305,3.1345,3.128,3.1305,2644
20171201|2017-11-05 20:00,6,3.13,3.1375,3.1295,3.1355,2690
20171201|2017-11-05 20:30,6,3.1355,3.136,3.13,3.1345,1546
20171201|2017-11-05 21:00,6,3.1345,3.144,3.1335,3.142,3218
20171201|2017-11-05 21:30,6,3.142,3.1435,3.1395,3.143,723
20171201|2017-11-05 22:00,6,3.143,3.1445,3.141,3.143,799
20171201|2017-11-05 22:30,6,3.1435,3.1465,3.142,3.144,795
20171201|2017-11-05 23:00,6,3.144,3.145,3.1425,3.143,404
20171201|2017-11-05 23:30,6,3.143,3.15,3.1355,3.1435,4717
20171201|2017-11-06 00:00,6,3.143,3.1475,3.1425,3.1445,1880
20171201|2017-11-06 00:30,6,3.1445,3.159,3.142,3.152,5427
20171201|2017-11-06 01:00,6,3.152,3.152,3.146,3.151,1212
20171201|2017-11-06 01:30,6,3.1515,3.155,3.149,3.1545,1156
20171201|2017-11-06 02:00,6,3.1545,3.157,3.148,3.1555,2025
20171201|2017-11-06 02:30,6,3.1555,3.156,3.146,3.1485,1646
20171201|2017-11-06 03:00,6,3.1485,3.1535,3.144,3.1525,1888
20171201|2017-11-06 03:30,6,3.1525,3.1525,3.146,3.147,774
20171201|2017-11-06 04:00,6,3.147,3.1495,3.1465,3.148,407
20171201|2017-11-06 04:30,6,3.1485,3.1495,3.145,3.145,619
20171201|2017-11-06 05:00,6,3.145,3.1505,3.1445,3.1495,1248
20171201|2017-11-06 05:30,6,3.1495,3.1515,3.1475,3.15,523
20171201|2017-11-06 06:00,6,3.1505,3.1505,3.1455,3.1465,767
20171201|2017-11-06 06:30,6,3.146,3.15,3.1425,3.149,1872
20171201|2017-11-06 07:00,6,3.1485,3.173,3.146,3.149,12602
20171201|2017-11-06 07:30,6,3.149,3.155,3.1485,3.1535,3409
20171201|2017-11-06 08:00,6,3.1535,3.159,3.1505,3.1545,3556
20171201|2017-11-06 08:30,6,3.1545,3.1575,3.148,3.1545,3922
20171201|2017-11-06 09:00,6,3.154,3.155,3.1465,3.1515,2605
20171201|2017-11-06 09:30,6,3.152,3.156,3.1505,3.153,2050
20171201|2017-11-06 10:00,6,3.1525,3.164,3.1505,3.158,2817
20171201|2017-11-06 10:30,6,3.1575,3.1575,3.1515,3.1555,2723
20171201|2017-11-06 11:00,6,3.1555,3.1605,3.155,3.1585,1486
20171201|2017-11-06 11:30,6,3.1585,3.163,3.156,3.156,2126
20171201|2017-11-06 12:00,6,3.156,3.159,3.155,3.1565,918
20171201|2017-11-06 12:30,6,3.156,3.158,3.156,3.157,319
20171201|2017-11-06 13:00,6,3.1565,3.158,3.1565,3.158,229
20171201|2017-11-06 13:30,6,3.158,3.158,3.1565,3.158,233
20171201|2017-11-06 14:00,6,3.158,3.1585,3.1565,3.1575,361
20171201|2017-11-06 14:30,6,3.158,3.162,3.158,3.1615,507
20171201|2017-11-06 15:00,6,3.1615,3.162,3.1595,3.16,166
20171201|2017-11-06 15:30,6,3.1605,3.161,3.158,3.158,217
20171201|2017-11-06 17:00,7,3.1565,3.1615,3.1565,3.161,351
20171201|2017-11-06 17:30,7,3.161,3.1615,3.16,3.1605,135
20171201|2017-11-06 18:00,7,3.1605,3.163,3.16,3.162,233
20171201|2017-11-06 18:30,7,3.162,3.163,3.161,3.163,390
20171201|2017-11-06 19:00,7,3.1625,3.166,3.1565,3.158,2790
20171201|2017-11-06 19:30,7,3.158,3.161,3.156,3.1575,1639
20171201|2017-11-06 20:00,7,3.1575,3.1585,3.156,3.1575,809
20171201|2017-11-06 20:30,7,3.1575,3.158,3.1515,3.155,1939
20171201|2017-11-06 21:00,7,3.1555,3.158,3.149,3.1515,1874
20171201|2017-11-06 21:30,7,3.1515,3.1535,3.1505,3.153,389
20171201|2017-11-06 22:00,7,3.153,3.1535,3.1495,3.151,420
20171201|2017-11-06 22:30,7,3.1505,3.153,3.15,3.1525,328
20171201|2017-11-06 23:00,7,3.152,3.154,3.152,3.152,263
20171201|2017-11-06 23:30,7,3.152,3.152,3.1435,3.1495,3461
20171201|2017-11-07 00:00,7,3.149,3.1565,3.149,3.1545,1912
20171201|2017-11-07 00:30,7,3.155,3.1615,3.152,3.1575,4195
20171201|2017-11-07 01:00,7,3.158,3.1585,3.1475,3.151,1952
20171201|2017-11-07 01:30,7,3.151,3.1535,3.146,3.146,967
20171201|2017-11-07 02:00,7,3.1455,3.1505,3.137,3.1395,2923
20171201|2017-11-07 02:30,7,3.14,3.141,3.1355,3.139,1898
20171201|2017-11-07 03:00,7,3.139,3.14,3.136,3.138,950
20171201|2017-11-07 03:30,7,3.1385,3.139,3.1235,3.1265,3380
20171201|2017-11-07 04:00,7,3.1265,3.1275,3.119,3.1215,2593
20171201|2017-11-07 04:30,7,3.122,3.1275,3.121,3.127,1203
20171201|2017-11-07 05:00,7,3.127,3.128,3.1235,3.1245,1232
20171201|2017-11-07 05:30,7,3.125,3.127,3.122,3.125,917
20171201|2017-11-07 06:00,7,3.125,3.1265,3.122,3.1235,1917
20171201|2017-11-07 06:30,7,3.1235,3.1315,3.1235,3.1305,2572
20171201|2017-11-07 07:00,7,3.1305,3.136,3.111,3.114,11789
20171201|2017-11-07 07:30,7,3.1145,3.118,3.108,3.1165,6337
20171201|2017-11-07 08:00,7,3.117,3.1175,3.1025,3.1045,7706
20171201|2017-11-07 08:30,7,3.1045,3.1095,3.097,3.0985,7463
20171201|2017-11-07 09:00,7,3.0985,3.101,3.0885,3.0895,8027
20171201|2017-11-07 09:30,7,3.09,3.093,3.0855,3.09,5184
20171201|2017-11-07 10:00,7,3.09,3.0915,3.083,3.0845,4249
20171201|2017-11-07 10:30,7,3.0845,3.0905,3.0835,3.089,3353
20171201|2017-11-07 11:00,7,3.089,3.0915,3.0845,3.0855,1987
20171201|2017-11-07 11:30,7,3.0855,3.09,3.0845,3.0895,2776
20171201|2017-11-07 12:00,7,3.0895,3.091,3.0885,3.089,699
20171201|2017-11-07 12:30,7,3.089,3.09,3.088,3.0895,502
20171201|2017-11-07 13:00,7,3.09,3.0905,3.0895,3.09,226
20171201|2017-11-07 13:30,7,3.09,3.091,3.089,3.089,313
20171201|2017-11-07 14:00,7,3.089,3.0905,3.089,3.0905,163
20171201|2017-11-07 14:30,7,3.09,3.091,3.0895,3.091,234
20171201|2017-11-07 15:00,7,3.091,3.092,3.09,3.0905,198
20171201|2017-11-07 15:30,7,3.09,3.0905,3.086,3.0875,379
20171201|2017-11-07 17:00,8,3.0875,3.092,3.084,3.091,421
20171201|2017-11-07 17:30,8,3.091,3.093,3.091,3.092,191
20171201|2017-11-07 18:00,8,3.0925,3.0955,3.092,3.094,419
20171201|2017-11-07 18:30,8,3.094,3.096,3.0925,3.093,482
20171201|2017-11-07 19:00,8,3.093,3.099,3.092,3.0965,3076
20171201|2017-11-07 19:30,8,3.0965,3.098,3.095,3.0965,1281
20171201|2017-11-07 20:00,8,3.0965,3.101,3.096,3.098,1544
20171201|2017-11-07 20:30,8,3.098,3.1005,3.097,3.098,1378
20171201|2017-11-07 21:00,8,3.098,3.099,3.09,3.0915,3403
20171201|2017-11-07 21:30,8,3.091,3.092,3.085,3.0895,1378
20171201|2017-11-07 22:00,8,3.089,3.0895,3.0875,3.089,468
20171201|2017-11-07 22:30,8,3.089,3.0915,3.0885,3.091,323
20171201|2017-11-07 23:00,8,3.0905,3.091,3.0875,3.089,499
20171201|2017-11-07 23:30,8,3.089,3.095,3.0735,3.076,7880
20171201|2017-11-08 00:00,8,3.0765,3.0825,3.0765,3.0785,3188
20171201|2017-11-08 00:30,8,3.0785,3.0835,3.0765,3.0815,2872
20171201|2017-11-08 01:00,8,3.081,3.082,3.0785,3.0805,793
20171201|2017-11-08 01:30,8,3.0805,3.0815,3.0665,3.069,5190
20171201|2017-11-08 02:00,8,3.069,3.081,3.0685,3.0795,3243
20171201|2017-11-08 02:30,8,3.0795,3.0805,3.0735,3.0755,1777
20171201|2017-11-08 03:00,8,3.0755,3.0885,3.075,3.088,2438
20171201|2017-11-08 03:30,8,3.088,3.0885,3.085,3.087,906
20171201|2017-11-08 04:00,8,3.087,3.088,3.084,3.0855,850
20171201|2017-11-08 04:30,8,3.085,3.0875,3.084,3.0855,770
20171201|2017-11-08 05:00,8,3.0855,3.086,3.082,3.083,579
20171201|2017-11-08 05:30,8,3.0825,3.088,3.082,3.083,988
20171201|2017-11-08 06:00,8,3.0835,3.0865,3.0805,3.081,2233
20171201|2017-11-08 06:30,8,3.081,3.099,3.081,3.093,4690
20171201|2017-11-08 07:00,8,3.0925,3.1045,3.0865,3.1005,9433
20171201|2017-11-08 07:30,8,3.1005,3.1015,3.094,3.097,4092
20171201|2017-11-08 08:00,8,3.097,3.1115,3.097,3.106,8896
20171201|2017-11-08 08:30,8,3.106,3.1095,3.101,3.1085,3624
20171201|2017-11-08 09:00,8,3.1085,3.1115,3.098,3.1005,4124
20171201|2017-11-08 09:30,8,3.1005,3.1055,3.0985,3.104,2641
20171201|2017-11-08 10:00,8,3.1045,3.1105,3.104,3.105,3512
20171201|2017-11-08 10:30,8,3.105,3.1055,3.1015,3.102,2354
20171201|2017-11-08 11:00,8,3.1025,3.107,3.102,3.105,1283
20171201|2017-11-08 11:30,8,3.1045,3.105,3.0975,3.098,2393
20171201|2017-11-08 12:00,8,3.0975,3.1015,3.096,3.101,1308
20171201|2017-11-08 12:30,8,3.1015,3.1025,3.1,3.1005,431
20171201|2017-11-08 13:00,8,3.1,3.1,3.098,3.098,204
20171201|2017-11-08 13:30,8,3.098,3.0985,3.097,3.0985,183
20171201|2017-11-08 14:00,8,3.0985,3.0985,3.0975,3.098,118
20171201|2017-11-08 14:30,8,3.098,3.1,3.097,3.1,295
20171201|2017-11-08 15:00,8,3.1,3.1005,3.0985,3.099,132
20171201|2017-11-08 15:30,8,3.0995,3.0995,3.097,3.0985,227
20171201|2017-11-08 17:00,9,3.098,3.099,3.096,3.097,230
20171201|2017-11-08 17:30,9,3.097,3.099,3.096,3.0975,98
20171201|2017-11-08 18:00,9,3.0975,3.098,3.094,3.0945,249
20171201|2017-11-08 18:30,9,3.0945,3.099,3.0935,3.0985,339
20171201|2017-11-08 19:00,9,3.0985,3.106,3.095,3.104,5220
20171201|2017-11-08 19:30,9,3.104,3.1075,3.1015,3.1055,2087
20171201|2017-11-08 20:00,9,3.106,3.106,3.1005,3.1025,1247
20171201|2017-11-08 20:30,9,3.1025,3.105,3.0955,3.0955,1941
20171201|2017-11-08 21:00,9,3.0955,3.099,3.0875,3.0895,4727
20171201|2017-11-08 21:30,9,3.0895,3.09,3.086,3.089,807
20171201|2017-11-08 22:00,9,3.089,3.09,3.088,3.089,311
20171201|2017-11-08 22:30,9,3.089,3.0895,3.088,3.0885,308
20171201|2017-11-08 23:00,9,3.088,3.089,3.0835,3.085,1155
20171201|2017-11-08 23:30,9,3.085,3.085,3.0705,3.0735,7026
20171201|2017-11-09 00:00,9,3.0735,3.0785,3.0695,3.0705,4498
20171201|2017-11-09 00:30,9,3.071,3.076,3.068,3.074,3905
20171201|2017-11-09 01:00,9,3.0735,3.0765,3.0705,3.076,1085
20171201|2017-11-09 01:30,9,3.0755,3.079,3.0735,3.0785,831
20171201|2017-11-09 02:00,9,3.078,3.078,3.0605,3.065,4278
20171201|2017-11-09 02:30,9,3.0645,3.067,3.061,3.062,1541
20171201|2017-11-09 03:00,9,3.0625,3.069,3.0585,3.0675,3388
20171201|2017-11-09 03:30,9,3.0675,3.0685,3.0645,3.0685,1001
20171201|2017-11-09 04:00,9,3.0685,3.0765,3.0665,3.0695,2415
20171201|2017-11-09 04:30,9,3.0695,3.074,3.069,3.0735,842
20171201|2017-11-09 05:00,9,3.0735,3.0855,3.072,3.083,2577
20171201|2017-11-09 05:30,9,3.083,3.084,3.0775,3.0785,1098
20171201|2017-11-09 06:00,9,3.079,3.0825,3.0785,3.0805,992
20171201|2017-11-09 06:30,9,3.0805,3.081,3.071,3.0735,2186
20171201|2017-11-09 07:00,9,3.073,3.082,3.0665,3.0785,6776
20171201|2017-11-09 07:30,9,3.0785,3.081,3.072,3.0755,3747
20171201|2017-11-09 08:00,9,3.075,3.076,3.064,3.068,4235
20171201|2017-11-09 08:30,9,3.0675,3.0735,3.067,3.072,3614
20171201|2017-11-09 09:00,9,3.0715,3.086,3.0715,3.083,6109
20171201|2017-11-09 09:30,9,3.083,3.088,3.0825,3.0835,4116
20171201|2017-11-09 10:00,9,3.084,3.085,3.08,3.0845,2146
20171201|2017-11-09 10:30,9,3.085,3.0855,3.0815,3.0845,2236
20171201|2017-11-09 11:00,9,3.084,3.086,3.0825,3.083,1333
20171201|2017-11-09 11:30,9,3.0825,3.087,3.082,3.085,3319
20171201|2017-11-09 12:00,9,3.0855,3.088,3.083,3.088,1195
20171201|2017-11-09 12:30,9,3.0875,3.0925,3.0875,3.0895,938
20171201|2017-11-09 13:00,9,3.0895,3.0905,3.0875,3.0875,322
20171201|2017-11-09 13:30,9,3.0875,3.09,3.0875,3.0895,217
20171201|2017-11-09 14:00,9,3.0895,3.0905,3.0885,3.0905,191
20171201|2017-11-09 14:30,9,3.0905,3.092,3.09,3.091,347
20171201|2017-11-09 15:00,9,3.0915,3.0915,3.09,3.09,200
20171201|2017-11-09 15:30,9,3.09,3.091,3.09,3.0905,184
20171201|2017-11-09 17:00,10,3.089,3.092,3.087,3.091,419
20171201|2017-11-09 17:30,10,3.0905,3.092,3.0885,3.0915,195
20171201|2017-11-09 18:00,10,3.0915,3.0965,3.0905,3.093,466
20171201|2017-11-09 18:30,10,3.0925,3.095,3.0915,3.094,485
20171201|2017-11-09 19:00,10,3.0935,3.096,3.088,3.0925,2709
20171201|2017-11-09 19:30,10,3.0925,3.0935,3.084,3.0855,2389
20171201|2017-11-09 20:00,10,3.0855,3.0875,3.0825,3.0845,1320
20171201|2017-11-09 20:30,10,3.0845,3.0855,3.0795,3.082,1852
20171201|2017-11-09 21:00,10,3.082,3.0875,3.082,3.086,1527
20171201|2017-11-09 21:30,10,3.086,3.0865,3.0855,3.086,180
20171201|2017-11-09 22:00,10,3.086,3.087,3.0855,3.086,153
20171201|2017-11-09 22:30,10,3.0855,3.086,3.0825,3.086,311
20171201|2017-11-09 23:00,10,3.0855,3.0865,3.084,3.0865,234
20171201|2017-11-09 23:30,10,3.0865,3.102,3.0865,3.1005,6113
20171201|2017-11-10 00:00,10,3.1005,3.102,3.0945,3.0965,2301
20171201|2017-11-10 00:30,10,3.097,3.097,3.09,3.0925,2186
20171201|2017-11-10 01:00,10,3.092,3.097,3.09,3.0945,1302
20171201|2017-11-10 01:30,10,3.0945,3.102,3.094,3.0955,1398
20171201|2017-11-10 02:00,10,3.095,3.0985,3.0925,3.0965,1456
20171201|2017-11-10 02:30,10,3.0965,3.099,3.0945,3.098,796
20171201|2017-11-10 03:00,10,3.098,3.0985,3.0925,3.0945,1662
20171201|2017-11-10 03:30,10,3.0945,3.1095,3.094,3.104,2628
20171201|2017-11-10 04:00,10,3.104,3.104,3.0995,3.1005,1063
20171201|2017-11-10 04:30,10,3.1005,3.1005,3.091,3.093,1357
20171201|2017-11-10 05:00,10,3.0935,3.096,3.0885,3.0915,1227
20171201|2017-11-10 05:30,10,3.0915,3.0915,3.0845,3.0875,1522
20171201|2017-11-10 06:00,10,3.087,3.093,3.0855,3.0925,971
20171201|2017-11-10 06:30,10,3.0925,3.0945,3.09,3.0915,1491
20171201|2017-11-10 07:00,10,3.092,3.0945,3.079,3.0835,5110
20171201|2017-11-10 07:30,10,3.0835,3.0905,3.0835,3.0865,3166
20171201|2017-11-10 08:00,10,3.0865,3.0885,3.076,3.0865,4585
20171201|2017-11-10 08:30,10,3.0865,3.088,3.0825,3.087,2337
20171201|2017-11-10 09:00,10,3.087,3.088,3.0815,3.0825,2318
20171201|2017-11-10 09:30,10,3.082,3.083,3.0755,3.08,3165
20171201|2017-11-10 10:00,10,3.0805,3.0805,3.067,3.0745,5188
20171201|2017-11-10 10:30,10,3.0745,3.075,3.07,3.0725,1855
20171201|2017-11-10 11:00,10,3.072,3.074,3.0705,3.0735,1568
20171201|2017-11-10 11:30,10,3.0735,3.0785,3.0715,3.0755,2408
20171201|2017-11-10 12:00,10,3.075,3.078,3.0745,3.0755,723
20171201|2017-11-10 12:30,10,3.0755,3.076,3.0745,3.075,222
20171201|2017-11-10 13:00,10,3.075,3.0765,3.075,3.0755,185
20171201|2017-11-10 13:30,10,3.075,3.076,3.074,3.076,182
20171201|2017-11-10 14:00,10,3.0755,3.076,3.075,3.0755,152
20171201|2017-11-10 14:30,10,3.075,3.0755,3.0725,3.074,292
20171201|2017-11-10 15:00,10,3.074,3.0745,3.073,3.074,153
20171201|2017-11-10 15:30,10,3.0735,3.075,3.071,3.073,219
20171201|2017-11-12 17:00,13,3.075,3.081,3.072,3.079,521
20171201|2017-11-12 17:30,13,3.079,3.0865,3.078,3.083,488
20171201|2017-11-12 18:00,13,3.083,3.084,3.0805,3.082,239
20171201|2017-11-12 18:30,13,3.082,3.0835,3.079,3.081,260
20171201|2017-11-12 19:00,13,3.081,3.084,3.0755,3.0785,2541
20171201|2017-11-12 19:30,13,3.0785,3.082,3.077,3.0815,1735
20171201|2017-11-12 20:00,13,3.081,3.083,3.0805,3.0825,1167
20171201|2017-11-12 20:30,13,3.0825,3.0905,3.082,3.087,2426
20171201|2017-11-12 21:00,13,3.087,3.089,3.085,3.0855,1595
20171201|2017-11-12 21:30,13,3.085,3.0865,3.085,3.086,197
20171201|2017-11-12 22:00,13,3.086,3.086,3.0845,3.085,239
20171201|2017-11-12 22:30,13,3.0855,3.088,3.085,3.088,258
20171201|2017-11-12 23:00,13,3.0875,3.089,3.087,3.0885,465
20171201|2017-11-12 23:30,13,3.0885,3.092,3.0855,3.086,2536
20171201|2017-11-13 00:00,13,3.086,3.088,3.0835,3.086,1498
20171201|2017-11-13 00:30,13,3.086,3.09,3.0845,3.0875,1458
20171201|2017-11-13 01:00,13,3.0875,3.092,3.0865,3.0915,1019
20171201|2017-11-13 01:30,13,3.0915,3.0945,3.0845,3.085,1133
20171201|2017-11-13 02:00,13,3.085,3.088,3.084,3.085,1332
20171201|2017-11-13 02:30,13,3.085,3.087,3.0835,3.084,842
20171201|2017-11-13 03:00,13,3.0835,3.0865,3.0835,3.0835,409
20171201|2017-11-13 03:30,13,3.084,3.0845,3.08,3.082,1134
20171201|2017-11-13 04:00,13,3.0815,3.0835,3.0805,3.0815,543
20171201|2017-11-13 04:30,13,3.0815,3.0835,3.0815,3.083,344
20171201|2017-11-13 05:00,13,3.083,3.085,3.0805,3.0815,669
20171201|2017-11-13 05:30,13,3.0815,3.0845,3.081,3.0845,531
20171201|2017-11-13 06:00,13,3.085,3.087,3.082,3.082,677
20171201|2017-11-13 06:30,13,3.0825,3.083,3.0755,3.0795,2532
20171201|2017-11-13 07:00,13,3.08,3.081,3.0695,3.0735,6530
20171201|2017-11-13 07:30,13,3.074,3.0975,3.068,3.0975,8771
20171201|2017-11-13 08:00,13,3.0975,3.121,3.09,3.1155,17594
20171201|2017-11-13 08:30,13,3.1155,3.1305,3.1105,3.129,10780
20171201|2017-11-13 09:00,13,3.1285,3.1365,3.1255,3.1305,9268
20171201|2017-11-13 09:30,13,3.1305,3.1325,3.1225,3.1245,6796
20171201|2017-11-13 10:00,13,3.125,3.1265,3.1175,3.1215,4687
20171201|2017-11-13 10:30,13,3.1215,3.1225,3.1165,3.1205,2540
20171201|2017-11-13 11:00,13,3.1205,3.122,3.119,3.1195,887
20171201|2017-11-13 11:30,13,3.1195,3.12,3.1155,3.116,1926
20171201|2017-11-13 12:00,13,3.1155,3.1195,3.114,3.1195,1670
20171201|2017-11-13 12:30,13,3.1195,3.122,3.119,3.1215,466
20171201|2017-11-13 13:00,13,3.121,3.1215,3.12,3.121,191
20171201|2017-11-13 13:30,13,3.1205,3.1215,3.12,3.1205,137
20171201|2017-11-13 14:00,13,3.12,3.1235,3.12,3.123,269
20171201|2017-11-13 14:30,13,3.1235,3.1235,3.122,3.1225,314
20171201|2017-11-13 15:00,13,3.1225,3.1245,3.122,3.124,167
20171201|2017-11-13 15:30,13,3.124,3.126,3.123,3.1255,400
20171201|2017-11-13 17:00,14,3.124,3.125,3.1175,3.1195,467
20171201|2017-11-13 17:30,14,3.119,3.12,3.118,3.12,98
20171201|2017-11-13 18:00,14,3.1195,3.123,3.119,3.1225,259
20171201|2017-11-13 18:30,14,3.1225,3.124,3.122,3.123,275
20171201|2017-11-13 19:00,14,3.1235,3.126,3.1175,3.1215,1952
20171201|2017-11-13 19:30,14,3.121,3.1285,3.121,3.1245,1942
20171201|2017-11-13 20:00,14,3.1245,3.1245,3.1125,3.116,3274
20171201|2017-11-13 20:30,14,3.116,3.118,3.114,3.117,1374
20171201|2017-11-13 21:00,14,3.117,3.12,3.1155,3.1165,1069
20171201|2017-11-13 21:30,14,3.117,3.1175,3.1155,3.1165,182
20171201|2017-11-13 22:00,14,3.1165,3.117,3.116,3.116,113
20171201|2017-11-13 22:30,14,3.116,3.119,3.116,3.118,267
20171201|2017-11-13 23:00,14,3.1175,3.121,3.1175,3.1205,613
20171201|2017-11-13 23:30,14,3.1205,3.1255,3.1115,3.1145,3206
20171201|2017-11-14 00:00,14,3.114,3.1175,3.112,3.114,1399
20171201|2017-11-14 00:30,14,3.1145,3.1165,3.11,3.113,1929
20171201|2017-11-14 01:00,14,3.1125,3.119,3.1125,3.1135,955
20171201|2017-11-14 01:30,14,3.1135,3.116,3.11,3.11,931
20171201|2017-11-14 02:00,14,3.1105,3.1115,3.106,3.1115,2376
20171201|2017-11-14 02:30,14,3.1115,3.1115,3.106,3.1095,952
20171201|2017-11-14 03:00,14,3.1095,3.1135,3.1095,3.1105,740
20171201|2017-11-14 03:30,14,3.111,3.112,3.1065,3.108,1152
20171201|2017-11-14 04:00,14,3.107,3.1095,3.096,3.0985,3527
20171201|2017-11-14 04:30,14,3.0985,3.1025,3.0985,3.101,1028
20171201|2017-11-14 05:00,14,3.101,3.1065,3.1,3.1045,1378
20171201|2017-11-14 05:30,14,3.1045,3.105,3.101,3.102,750
20171201|2017-11-14 06:00,14,3.102,3.1075,3.1015,3.1045,1048
20171201|2017-11-14 06:30,14,3.1045,3.1095,3.1035,3.108,1585
20171201|2017-11-14 07:00,14,3.108,3.115,3.102,3.1095,6469
20171201|2017-11-14 07:30,14,3.1095,3.1095,3.0995,3.101,4689
20171201|2017-11-14 08:00,14,3.101,3.108,3.099,3.106,2898
20171201|2017-11-14 08:30,14,3.106,3.107,3.0785,3.0785,15641
20171201|2017-11-14 09:00,14,3.0785,3.083,3.052,3.0565,20793
20171201|2017-11-14 09:30,14,3.0565,3.0625,3.054,3.058,6939
20171201|2017-11-14 10:00,14,3.058,3.062,3.0565,3.06,3281
20171201|2017-11-14 10:30,14,3.06,3.0605,3.053,3.059,4240
20171201|2017-11-14 11:00,14,3.0585,3.0635,3.0575,3.0615,1836
20171201|2017-11-14 11:30,14,3.062,3.0655,3.06,3.065,2356
20171201|2017-11-14 12:00,14,3.0655,3.067,3.0605,3.0615,1951
20171201|2017-11-14 12:30,14,3.0615,3.0615,3.059,3.06,774
20171201|2017-11-14 13:00,14,3.0605,3.0605,3.059,3.059,236
20171201|2017-11-14 13:30,14,3.0595,3.0595,3.056,3.059,684
20171201|2017-11-14 14:00,14,3.0595,3.06,3.0575,3.0575,168
20171201|2017-11-14 14:30,14,3.0575,3.058,3.0545,3.055,547
20171201|2017-11-14 15:00,14,3.0545,3.0565,3.0485,3.052,914
20171201|2017-11-14 15:30,14,3.0525,3.054,3.05,3.054,303
20171201|2017-11-14 17:00,15,3.0525,3.0565,3.051,3.0545,488
20171201|2017-11-14 17:30,15,3.0545,3.056,3.0545,3.056,158
20171201|2017-11-14 18:00,15,3.056,3.056,3.053,3.0545,235
20171201|2017-11-14 18:30,15,3.0545,3.0545,3.0475,3.0535,1170
20171201|2017-11-14 19:00,15,3.054,3.0625,3.0405,3.0435,7611
20171201|2017-11-14 19:30,15,3.0435,3.0575,3.038,3.051,4962
20171201|2017-11-14 20:00,15,3.051,3.0525,3.0445,3.0455,1736
20171201|2017-11-14 20:30,15,3.0455,3.0555,3.045,3.051,2344
20171201|2017-11-14 21:00,15,3.051,3.0525,3.048,3.051,1484
20171201|2017-11-14 21:30,15,3.0505,3.0515,3.0475,3.0495,400
20171201|2017-11-14 22:00,15,3.049,3.05,3.0465,3.0465,201
20171201|2017-11-14 22:30,15,3.047,3.05,3.046,3.0475,485
20171201|2017-11-14 23:00,15,3.047,3.0515,3.047,3.051,415
20171201|2017-11-14 23:30,15,3.0515,3.0555,3.0505,3.0555,2456
20171201|2017-11-15 00:00,15,3.0555,3.06,3.0525,3.056,2877
20171201|2017-11-15 00:30,15,3.056,3.056,3.043,3.047,4096
20171201|2017-11-15 01:00,15,3.0475,3.0495,3.042,3.045,1940
20171201|2017-11-15 01:30,15,3.0445,3.0455,3.034,3.034,3591
20171201|2017-11-15 02:00,15,3.0345,3.043,3.034,3.043,2673
20171201|2017-11-15 02:30,15,3.043,3.0435,3.038,3.0415,936
20171201|2017-11-15 03:00,15,3.041,3.048,3.041,3.044,1812
20171201|2017-11-15 03:30,15,3.0445,3.045,3.041,3.0445,906
20171201|2017-11-15 04:00,15,3.044,3.0445,3.0405,3.0425,675
20171201|2017-11-15 04:30,15,3.0425,3.0455,3.041,3.043,842
20171201|2017-11-15 05:00,15,3.0425,3.046,3.042,3.042,933
20171201|2017-11-15 05:30,15,3.042,3.0465,3.041,3.046,710
20171201|2017-11-15 06:00,15,3.046,3.05,3.044,3.05,1695
20171201|2017-11-15 06:30,15,3.05,3.055,3.046,3.054,2983
20171201|2017-11-15 07:00,15,3.0545,3.062,3.051,3.056,7066
20171201|2017-11-15 07:30,15,3.0555,3.0645,3.054,3.0595,4746
20171201|2017-11-15 08:00,15,3.06,3.0605,3.0515,3.054,3902
20171201|2017-11-15 08:30,15,3.055,3.055,3.034,3.0435,9341
20171201|2017-11-15 09:00,15,3.043,3.0475,3.04,3.042,3440
20171201|2017-11-15 09:30,15,3.042,3.0625,3.039,3.062,6267
20171201|2017-11-15 10:00,15,3.062,3.0635,3.054,3.0595,3717
20171201|2017-11-15 10:30,15,3.0595,3.06,3.056,3.0575,1947
20171201|2017-11-15 11:00,15,3.0575,3.058,3.0545,3.0555,797
20171201|2017-11-15 11:30,15,3.055,3.0565,3.053,3.0545,1756
20171201|2017-11-15 12:00,15,3.0545,3.0545,3.0515,3.052,946
20171201|2017-11-15 12:30,15,3.052,3.052,3.0485,3.0505,580
20171201|2017-11-15 13:00,15,3.05,3.0505,3.0485,3.049,300
20171201|2017-11-15 13:30,15,3.049,3.0515,3.049,3.0505,167
20171201|2017-11-15 14:00,15,3.0505,3.051,3.0495,3.0495,118
20171201|2017-11-15 14:30,15,3.0495,3.051,3.0495,3.0505,218
20171201|2017-11-15 15:00,15,3.05,3.0515,3.05,3.0515,80
20171201|2017-11-15 15:30,15,3.0515,3.0535,3.05,3.0505,372
20171201|2017-11-15 17:00,16,3.049,3.0535,3.049,3.0535,296
20171201|2017-11-15 17:30,16,3.0535,3.055,3.0525,3.0535,137
20171201|2017-11-15 18:00,16,3.0535,3.054,3.053,3.0535,95
20171201|2017-11-15 18:30,16,3.053,3.0575,3.053,3.053,412
20171201|2017-11-15 19:00,16,3.0535,3.062,3.0525,3.061,2227
20171201|2017-11-15 19:30,16,3.061,3.061,3.0565,3.059,1761
20171201|2017-11-15 20:00,16,3.0585,3.061,3.058,3.059,929
20171201|2017-11-15 20:30,16,3.0585,3.0595,3.0535,3.0545,1278
20171201|2017-11-15 21:00,16,3.054,3.057,3.0535,3.0565,1071
20171201|2017-11-15 21:30,16,3.0565,3.059,3.0545,3.0585,406
20171201|2017-11-15 22:00,16,3.0585,3.059,3.0575,3.0575,194
20171201|2017-11-15 22:30,16,3.0575,3.059,3.057,3.0575,204
20171201|2017-11-15 23:00,16,3.058,3.061,3.0575,3.06,406
20171201|2017-11-15 23:30,16,3.0605,3.0605,3.0475,3.051,3563
20171201|2017-11-16 00:00,16,3.051,3.054,3.05,3.052,1304
20171201|2017-11-16 00:30,16,3.052,3.053,3.044,3.0485,2416
20171201|2017-11-16 01:00,16,3.0485,3.0535,3.0475,3.052,853
20171201|2017-11-16 01:30,16,3.0515,3.0535,3.0495,3.0505,651
20171201|2017-11-16 02:00,16,3.0505,3.0505,3.0445,3.048,1344
20171201|2017-11-16 02:30,16,3.048,3.0535,3.048,3.052,876
20171201|2017-11-16 03:00,16,3.052,3.058,3.0515,3.053,1240
20171201|2017-11-16 03:30,16,3.053,3.0545,3.0505,3.054,609
20171201|2017-11-16 04:00,16,3.054,3.0625,3.0535,3.0585,2196
20171201|2017-11-16 04:30,16,3.0585,3.0605,3.056,3.0565,717
20171201|2017-11-16 05:00,16,3.057,3.061,3.056,3.0595,683
20171201|2017-11-16 05:30,16,3.0595,3.06,3.0575,3.058,544
20171201|2017-11-16 06:00,16,3.058,3.079,3.058,3.0705,5525
20171201|2017-11-16 06:30,16,3.0705,3.071,3.065,3.0655,1923
20171201|2017-11-16 07:00,16,3.0655,3.067,3.055,3.0595,6287
20171201|2017-11-16 07:30,16,3.0595,3.064,3.058,3.062,2404
20171201|2017-11-16 08:00,16,3.062,3.0705,3.062,3.064,3563
20171201|2017-11-16 08:30,16,3.064,3.0655,3.0435,3.0495,7995
20171201|2017-11-16 09:00,16,3.049,3.0535,3.0425,3.0495,3837
20171201|2017-11-16 09:30,16,3.049,3.0615,3.0465,3.056,4956
20171201|2017-11-16 10:00,16,3.056,3.06,3.055,3.057,1685
20171201|2017-11-16 10:30,16,3.0565,3.057,3.0415,3.0445,5480
20171201|2017-11-16 11:00,16,3.0445,3.046,3.0345,3.042,3587
20171201|2017-11-16 11:30,16,3.0415,3.049,3.0415,3.0475,3405
20171201|2017-11-16 12:00,16,3.0475,3.0535,3.0475,3.049,1274
20171201|2017-11-16 12:30,16,3.049,3.0515,3.049,3.051,579
20171201|2017-11-16 13:00,16,3.0505,3.054,3.0505,3.0535,533
20171201|2017-11-16 13:30,16,3.0535,3.056,3.052,3.053,419
20171201|2017-11-16 14:00,16,3.053,3.0535,3.052,3.053,105
20171201|2017-11-16 14:30,16,3.053,3.0535,3.051,3.0515,164
20171201|2017-11-16 15:00,16,3.052,3.054,3.0515,3.054,103
20171201|2017-11-16 15:30,16,3.0535,3.054,3.0505,3.0525,232
20171201|2017-11-16 17:00,17,3.0485,3.053,3.0485,3.0525,279
20171201|2017-11-16 17:30,17,3.0525,3.0535,3.0525,3.053,84
20171201|2017-11-16 18:00,17,3.0525,3.0535,3.0505,3.0525,312
20171201|2017-11-16 18:30,17,3.0525,3.0555,3.052,3.054,350
20171201|2017-11-16 19:00,17,3.054,3.058,3.0485,3.0525,2603
20171201|2017-11-16 19:30,17,3.0525,3.0565,3.049,3.0525,1982
20171201|2017-11-16 20:00,17,3.0525,3.059,3.052,3.0565,1805
20171201|2017-11-16 20:30,17,3.0565,3.063,3.0565,3.0625,2303
20171201|2017-11-16 21:00,17,3.0625,3.064,3.058,3.06,1683
20171201|2017-11-16 21:30,17,3.06,3.062,3.059,3.0605,242
20171201|2017-11-16 22:00,17,3.06,3.061,3.06,3.0605,148
20171201|2017-11-16 22:30,17,3.0605,3.062,3.06,3.061,220
20171201|2017-11-16 23:00,17,3.0615,3.0625,3.06,3.0615,293
20171201|2017-11-16 23:30,17,3.062,3.066,3.0575,3.061,2777
20171201|2017-11-17 00:00,17,3.061,3.0635,3.054,3.058,2537
20171201|2017-11-17 00:30,17,3.058,3.0615,3.053,3.0555,2257
20171201|2017-11-17 01:00,17,3.0555,3.059,3.055,3.057,683
20171201|2017-11-17 01:30,17,3.057,3.0595,3.054,3.059,799
20171201|2017-11-17 02:00,17,3.059,3.0595,3.0555,3.0565,910
20171201|2017-11-17 02:30,17,3.056,3.0575,3.052,3.053,711
20171201|2017-11-17 03:00,17,3.053,3.0615,3.053,3.0615,1067
20171201|2017-11-17 03:30,17,3.0615,3.0635,3.0575,3.0585,1032
20171201|2017-11-17 04:00,17,3.058,3.0615,3.0565,3.0585,486
20171201|2017-11-17 04:30,17,3.0585,3.064,3.0575,3.0615,1063
20171201|2017-11-17 05:00,17,3.062,3.063,3.059,3.062,815
20171201|2017-11-17 05:30,17,3.062,3.062,3.058,3.062,674
20171201|2017-11-17 06:00,17,3.0615,3.063,3.0585,3.0595,798
20171201|2017-11-17 06:30,17,3.059,3.0595,3.0525,3.053,2242
20171201|2017-11-17 07:00,17,3.0525,3.0545,3.0435,3.0475,5414
20171201|2017-11-17 07:30,17,3.0475,3.0505,3.0315,3.0435,7339
20171201|2017-11-17 08:00,17,3.044,3.0555,3.0425,3.0515,5113
20171201|2017-11-17 08:30,17,3.052,3.0575,3.049,3.0545,3334
20171201|2017-11-17 09:00,17,3.055,3.0565,3.0505,3.0535,2172
20171201|2017-11-17 09:30,17,3.054,3.061,3.054,3.0595,2943
20171201|2017-11-17 10:00,17,3.0585,3.062,3.0565,3.0585,2772
20171201|2017-11-17 10:30,17,3.0585,3.063,3.058,3.0625,1900
20171201|2017-11-17 11:00,17,3.0625,3.0635,3.061,3.063,1178
20171201|2017-11-17 11:30,17,3.0635,3.068,3.063,3.067,2689
20171201|2017-11-17 12:00,17,3.0675,3.07,3.067,3.0695,906
20171201|2017-11-17 12:30,17,3.0695,3.0725,3.0685,3.0695,660
20171201|2017-11-17 13:00,17,3.0695,3.07,3.067,3.0675,293
20171201|2017-11-17 13:30,17,3.0675,3.0685,3.065,3.0675,311
20171201|2017-11-17 14:00,17,3.067,3.069,3.0665,3.068,215
20171201|2017-11-17 14:30,17,3.068,3.07,3.068,3.0685,285
20171201|2017-11-17 15:00,17,3.069,3.0695,3.068,3.0685,131
20171201|2017-11-17 15:30,17,3.068,3.072,3.068,3.0715,344
20171201|2017-11-19 17:00,20,3.07,3.073,3.068,3.0685,419
20171201|2017-11-19 17:30,20,3.0685,3.071,3.068,3.071,139
20171201|2017-11-19 18:00,20,3.0705,3.073,3.07,3.073,255
20171201|2017-11-19 18:30,20,3.073,3.0735,3.071,3.071,352
20171201|2017-11-19 19:00,20,3.0715,3.0835,3.064,3.0685,5757
20171201|2017-11-19 19:30,20,3.0685,3.0685,3.059,3.06,1984
20171201|2017-11-19 20:00,20,3.0605,3.063,3.059,3.06,883
20171201|2017-11-19 20:30,20,3.06,3.061,3.055,3.0595,1569
20171201|2017-11-19 21:00,20,3.0595,3.0595,3.0495,3.0565,2538
20171201|2017-11-19 21:30,20,3.057,3.0585,3.0555,3.057,361
20171201|2017-11-19 22:00,20,3.057,3.058,3.0555,3.0565,233
20171201|2017-11-19 22:30,20,3.0565,3.058,3.0555,3.0565,224
20171201|2017-11-19 23:00,20,3.0565,3.06,3.056,3.059,581
20171201|2017-11-19 23:30,20,3.059,3.063,3.0535,3.06,2438
20171201|2017-11-20 00:00,20,3.06,3.06,3.0525,3.054,1656
20171201|2017-11-20 00:30,20,3.0535,3.0585,3.053,3.056,1356
20171201|2017-11-20 01:00,20,3.056,3.0585,3.0535,3.057,597
20171201|2017-11-20 01:30,20,3.0575,3.059,3.0525,3.0535,901
20171201|2017-11-20 02:00,20,3.0535,3.061,3.051,3.06,1215
20171201|2017-11-20 02:30,20,3.0605,3.0605,3.055,3.0555,1264
20171201|2017-11-20 03:00,20,3.056,3.065,3.056,3.063,1904
20171201|2017-11-20 03:30,20,3.0635,3.0685,3.0615,3.063,1324
20171201|2017-11-20 04:00,20,3.0625,3.063,3.0565,3.0585,763
20171201|2017-11-20 04:30,20,3.0585,3.0625,3.0585,3.061,881
20171201|2017-11-20 05:00,20,3.061,3.0635,3.0585,3.0635,947
20171201|2017-11-20 05:30,20,3.0635,3.066,3.0615,3.0635,764
20171201|2017-11-20 06:00,20,3.0635,3.0655,3.06,3.0625,926
20171201|2017-11-20 06:30,20,3.0625,3.0665,3.0615,3.064,1206
20171201|2017-11-20 07:00,20,3.064,3.07,3.061,3.0645,4749
20171201|2017-11-20 07:30,20,3.065,3.0755,3.0565,3.0575,8068
20171201|2017-11-20 08:00,20,3.0575,3.0655,3.0565,3.064,5398
20171201|2017-11-20 08:30,20,3.0635,3.08,3.0615,3.073,7041
20171201|2017-11-20 09:00,20,3.0725,3.075,3.066,3.0745,4497
20171201|2017-11-20 09:30,20,3.0745,3.0905,3.0735,3.0845,5788
20171201|2017-11-20 10:00,20,3.085,3.089,3.083,3.0835,2949
20171201|2017-11-20 10:30,20,3.0835,3.087,3.082,3.0865,2354
20171201|2017-11-20 11:00,20,3.0865,3.088,3.0835,3.0865,1047
20171201|2017-11-20 11:30,20,3.0865,3.094,3.0865,3.0925,3569
20171201|2017-11-20 12:00,20,3.093,3.093,3.091,3.0925,678
20171201|2017-11-20 12:30,20,3.0925,3.0925,3.0895,3.0895,491
20171201|2017-11-20 13:00,20,3.0895,3.09,3.089,3.0895,279
20171201|2017-11-20 13:30,20,3.0895,3.09,3.0885,3.0895,211
20171201|2017-11-20 14:00,20,3.0895,3.09,3.0875,3.09,303
20171201|2017-11-20 14:30,20,3.0895,3.09,3.089,3.0895,258
20171201|2017-11-20 15:00,20,3.09,3.09,3.089,3.089,90
20171201|2017-11-20 15:30,20,3.09,3.09,3.0875,3.0885,260
20171201|2017-11-20 17:00,21,3.088,3.09,3.088,3.0885,261
20171201|2017-11-20 17:30,21,3.0885,3.0895,3.0875,3.089,116
20171201|2017-11-20 18:00,21,3.0895,3.091,3.0885,3.091,223
20171201|2017-11-20 18:30,21,3.091,3.091,3.0885,3.0895,262
20171201|2017-11-20 19:00,21,3.089,3.09,3.082,3.0845,2855
20171201|2017-11-20 19:30,21,3.084,3.086,3.0795,3.083,1704
20171201|2017-11-20 20:00,21,3.083,3.0855,3.081,3.083,1021
20171201|2017-11-20 20:30,21,3.083,3.0845,3.0805,3.084,1056
20171201|2017-11-20 21:00,21,3.084,3.086,3.081,3.0855,1237
20171201|2017-11-20 21:30,21,3.0855,3.0885,3.085,3.0875,566
20171201|2017-11-20 22:00,21,3.0875,3.09,3.0865,3.087,400
20171201|2017-11-20 22:30,21,3.0865,3.0885,3.0865,3.088,230
20171201|2017-11-20 23:00,21,3.088,3.0905,3.088,3.0885,487
20171201|2017-11-20 23:30,21,3.0885,3.0975,3.0855,3.0885,4911
20171201|2017-11-21 00:00,21,3.088,3.09,3.083,3.084,2921
20171201|2017-11-21 00:30,21,3.084,3.0865,3.082,3.086,1500
20171201|2017-11-21 01:00,21,3.086,3.0925,3.084,3.09,1151
20171201|2017-11-21 01:30,21,3.0895,3.0935,3.088,3.092,1172
20171201|2017-11-21 02:00,21,3.092,3.0925,3.0885,3.0895,879
20171201|2017-11-21 02:30,21,3.0895,3.101,3.0885,3.098,2870
20171201|2017-11-21 03:00,21,3.098,3.1,3.0945,3.096,1133
20171201|2017-11-21 03:30,21,3.0965,3.1075,3.0965,3.1065,1659
20171201|2017-11-21 04:00,21,3.1065,3.1085,3.1005,3.1035,1998
20171201|2017-11-21 04:30,21,3.104,3.106,3.103,3.104,618
20171201|2017-11-21 05:00,21,3.1045,3.106,3.102,3.105,1034
20171201|2017-11-21 05:30,21,3.1045,3.1055,3.1015,3.1025,641
20171201|2017-11-21 06:00,21,3.1025,3.1045,3.1015,3.1025,875
20171201|2017-11-21 06:30,21,3.1025,3.103,3.0985,3.1005,1639
20171201|2017-11-21 07:00,21,3.1005,3.1165,3.098,3.1135,8020
20171201|2017-11-21 07:30,21,3.1135,3.118,3.1095,3.1095,3712
20171201|2017-11-21 08:00,21,3.1095,3.122,3.1095,3.117,4473
20171201|2017-11-21 08:30,21,3.117,3.1315,3.116,3.1285,6048
20171201|2017-11-21 09:00,21,3.1285,3.1285,3.122,3.124,3364
20171201|2017-11-21 09:30,21,3.1245,3.131,3.121,3.122,3200
20171201|2017-11-21 10:00,21,3.122,3.1225,3.115,3.1195,2666
20171201|2017-11-21 10:30,21,3.1195,3.1235,3.119,3.122,1331
20171201|2017-11-21 11:00,21,3.122,3.126,3.1205,3.1255,1113
20171201|2017-11-21 11:30,21,3.1255,3.129,3.124,3.1275,2344
20171201|2017-11-21 12:00,21,3.127,3.1275,3.125,3.126,931
20171201|2017-11-21 12:30,21,3.1255,3.128,3.1245,3.1265,479
20171201|2017-11-21 13:00,21,3.126,3.1265,3.125,3.125,167
20171201|2017-11-21 13:30,21,3.1255,3.1265,3.1255,3.126,199
20171201|2017-11-21 14:00,21,3.126,3.127,3.126,3.126,172
20171201|2017-11-21 14:30,21,3.1265,3.1285,3.126,3.1285,356
20171201|2017-11-21 15:00,21,3.1285,3.129,3.1275,3.128,219
20171201|2017-11-21 15:30,21,3.128,3.1325,3.1275,3.1295,706
20171201|2017-11-21 17:00,22,3.129,3.1305,3.127,3.127,388
20171201|2017-11-21 17:30,22,3.1275,3.128,3.126,3.127,243
20171201|2017-11-21 18:00,22,3.127,3.128,3.1265,3.1275,136
20171201|2017-11-21 18:30,22,3.1275,3.1275,3.1255,3.127,220
20171201|2017-11-21 19:00,22,3.127,3.1345,3.123,3.1275,2878
20171201|2017-11-21 19:30,22,3.1275,3.1305,3.1235,3.126,1834
20171201|2017-11-21 20:00,22,3.1265,3.128,3.1235,3.1255,737
20171201|2017-11-21 20:30,22,3.1255,3.1255,3.1215,3.123,1804
20171201|2017-11-21 21:00,22,3.123,3.129,3.123,3.1285,1302
20171201|2017-11-21 21:30,22,3.1285,3.129,3.1265,3.127,185
20171201|2017-11-21 22:00,22,3.127,3.128,3.1265,3.1265,118
20171201|2017-11-21 22:30,22,3.1265,3.127,3.126,3.1265,168
20171201|2017-11-21 23:00,22,3.1265,3.1305,3.1265,3.1305,399
20171201|2017-11-21 23:30,22,3.13,3.133,3.1285,3.1285,1862
20171201|2017-11-22 00:00,22,3.1285,3.14,3.1285,3.1385,2737
20171201|2017-11-22 00:30,22,3.1385,3.142,3.135,3.137,3371
20171201|2017-11-22 01:00,22,3.137,3.1395,3.136,3.1385,857
20171201|2017-11-22 01:30,22,3.1385,3.1445,3.1385,3.1395,1635
20171201|2017-11-22 02:00,22,3.14,3.1405,3.136,3.1375,1370
20171201|2017-11-22 02:30,22,3.1375,3.1405,3.1305,3.1345,2449
20171201|2017-11-22 03:00,22,3.134,3.137,3.1315,3.132,1050
20171201|2017-11-22 03:30,22,3.1315,3.132,3.123,3.127,2050
20171201|2017-11-22 04:00,22,3.1265,3.129,3.124,3.1265,951
20171201|2017-11-22 04:30,22,3.1265,3.1295,3.126,3.1275,848
20171201|2017-11-22 05:00,22,3.127,3.1275,3.1245,3.126,642
20171201|2017-11-22 05:30,22,3.126,3.1265,3.122,3.124,961
20171201|2017-11-22 06:00,22,3.124,3.1275,3.124,3.127,769
20171201|2017-11-22 06:30,22,3.1275,3.128,3.1185,3.1245,2618
20171201|2017-11-22 07:00,22,3.125,3.138,3.119,3.1345,6532
20171201|2017-11-22 07:30,22,3.135,3.141,3.1325,3.1385,3937
20171201|2017-11-22 08:00,22,3.1385,3.1395,3.131,3.135,3108
20171201|2017-11-22 08:30,22,3.1355,3.1435,3.133,3.1385,2993
20171201|2017-11-22 09:00,22,3.139,3.144,3.136,3.14,2379
20171201|2017-11-22 09:30,22,3.14,3.141,3.132,3.1405,2282
20171201|2017-11-22 10:00,22,3.1405,3.142,3.1375,3.1385,1856
20171201|2017-11-22 10:30,22,3.1385,3.1435,3.1385,3.1395,1452
20171201|2017-11-22 11:00,22,3.14,3.1405,3.136,3.1375,897
20171201|2017-11-22 11:30,22,3.137,3.139,3.1345,3.1375,1547
20171201|2017-11-22 12:00,22,3.137,3.137,3.1345,3.1365,596
20171201|2017-11-22 12:30,22,3.136,3.1365,3.135,3.1355,224
20171201|2017-11-22 13:00,22,3.1355,3.1375,3.1355,3.137,519
20171201|2017-11-22 13:30,22,3.1375,3.1375,3.136,3.137,277
20171201|2017-11-22 14:00,22,3.1375,3.1375,3.136,3.1365,113
20171201|2017-11-22 14:30,22,3.136,3.137,3.136,3.1365,177
20171201|2017-11-22 15:00,22,3.1365,3.1375,3.136,3.137,86
20171201|2017-11-22 15:30,22,3.1375,3.138,3.1365,3.137,215
20171201|2017-11-22 17:00,24,3.136,3.1375,3.132,3.1325,278
20171201|2017-11-22 17:30,24,3.133,3.1355,3.1325,3.134,148
20171201|2017-11-22 18:00,24,3.1335,3.135,3.131,3.1335,209
20171201|2017-11-22 18:30,24,3.133,3.1355,3.133,3.135,276
20171201|2017-11-22 19:00,24,3.135,3.1375,3.1315,3.1325,2178
20171201|2017-11-22 19:30,24,3.1325,3.136,3.1305,3.1355,2037
20171201|2017-11-22 20:00,24,3.1355,3.137,3.133,3.1335,680
20171201|2017-11-22 20:30,24,3.1335,3.136,3.133,3.136,927
20171201|2017-11-22 21:00,24,3.136,3.1465,3.136,3.1405,2318
20171201|2017-11-22 21:30,24,3.1405,3.142,3.1385,3.1395,398
20171201|2017-11-22 22:00,24,3.139,3.1415,3.139,3.1415,135
20171201|2017-11-22 22:30,24,3.141,3.1415,3.1405,3.1405,75
20171201|2017-11-22 23:00,24,3.1405,3.143,3.14,3.14,306
20171201|2017-11-22 23:30,24,3.14,3.14,3.135,3.137,1489
20171201|2017-11-23 00:00,24,3.137,3.138,3.132,3.1355,1202
20171201|2017-11-23 00:30,24,3.1355,3.137,3.127,3.13,2454
20171201|2017-11-23 01:00,24,3.1305,3.1325,3.1275,3.129,1208
20171201|2017-11-23 01:30,24,3.129,3.1305,3.126,3.129,856
20171201|2017-11-23 02:00,24,3.1285,3.13,3.1245,3.1295,1164
20171201|2017-11-23 02:30,24,3.1295,3.132,3.126,3.1265,1121
20171201|2017-11-23 03:00,24,3.1265,3.129,3.1245,3.1265,968
20171201|2017-11-23 03:30,24,3.1265,3.129,3.1265,3.1275,661
20171201|2017-11-23 04:00,24,3.1275,3.13,3.127,3.129,810
20171201|2017-11-23 04:30,24,3.129,3.1325,3.1285,3.1325,759
20171201|2017-11-23 05:00,24,3.1325,3.133,3.1305,3.1315,520
20171201|2017-11-23 05:30,24,3.1315,3.132,3.1275,3.1285,555
20171201|2017-11-23 06:00,24,3.129,3.1315,3.1285,3.131,379
20171201|2017-11-23 06:30,24,3.131,3.1325,3.129,3.1315,1024
20171201|2017-11-23 07:00,24,3.1315,3.139,3.1305,3.1375,2917
20171201|2017-11-23 07:30,24,3.1375,3.1425,3.135,3.142,2383
20171201|2017-11-23 08:00,24,3.142,3.156,3.1405,3.153,4476
20171201|2017-11-23 08:30,24,3.153,3.158,3.1495,3.15,2537
20171201|2017-11-23 09:00,24,3.15,3.1525,3.144,3.148,1839
20171201|2017-11-23 09:30,24,3.148,3.1515,3.1475,3.151,1179
20171201|2017-11-23 10:00,24,3.1505,3.151,3.147,3.1495,614
20171201|2017-11-23 10:30,24,3.1495,3.15,3.1465,3.1465,886
20171201|2017-11-23 11:00,24,3.147,3.149,3.1455,3.1465,379
20171201|2017-11-23 11:30,24,3.1465,3.1485,3.146,3.148,452
20171201|2017-11-23 17:00,24,3.146,3.152,3.146,3.15,277
20171201|2017-11-23 17:30,24,3.1505,3.1505,3.1495,3.1495,57
20171201|2017-11-23 18:00,24,3.1495,3.15,3.1485,3.149,63
20171201|2017-11-23 18:30,24,3.1485,3.149,3.148,3.1485,89
20171201|2017-11-23 19:00,24,3.149,3.155,3.1465,3.1525,1591
20171201|2017-11-23 19:30,24,3.1525,3.157,3.1515,3.153,1645
20171201|2017-11-23 20:00,24,3.153,3.154,3.1505,3.1525,501
20171201|2017-11-23 20:30,24,3.152,3.154,3.15,3.1525,1105
20171201|2017-11-23 21:00,24,3.1525,3.153,3.1505,3.1525,850
20171201|2017-11-23 21:30,24,3.1525,3.154,3.152,3.154,224
20171201|2017-11-23 22:00,24,3.154,3.1545,3.152,3.153,217
20171201|2017-11-23 22:30,24,3.1525,3.1545,3.152,3.154,200
20171201|2017-11-23 23:00,24,3.154,3.155,3.1535,3.154,184
20171201|2017-11-23 23:30,24,3.1535,3.1625,3.152,3.1575,3655
20171201|2017-11-24 00:00,24,3.1575,3.166,3.156,3.1625,3258
20171201|2017-11-24 00:30,24,3.1625,3.163,3.1595,3.16,953
20171201|2017-11-24 01:00,24,3.16,3.1655,3.16,3.1635,649
20171201|2017-11-24 01:30,24,3.164,3.1675,3.1635,3.1645,790
20171201|2017-11-24 02:00,24,3.1645,3.1665,3.1605,3.162,954
20171201|2017-11-24 02:30,24,3.1625,3.1625,3.157,3.1595,969
20171201|2017-11-24 03:00,24,3.16,3.1625,3.1535,3.1545,1003
20171201|2017-11-24 03:30,24,3.154,3.1595,3.1535,3.158,549
20171201|2017-11-24 04:00,24,3.1575,3.159,3.156,3.159,427
20171201|2017-11-24 04:30,24,3.1585,3.1635,3.158,3.162,638
20171201|2017-11-24 05:00,24,3.1625,3.167,3.1615,3.167,1256
20171201|2017-11-24 05:30,24,3.167,3.1675,3.163,3.165,923
20171201|2017-11-24 06:00,24,3.165,3.1685,3.1645,3.1685,1006
20171201|2017-11-24 06:30,24,3.1685,3.169,3.163,3.1665,1596
20171201|2017-11-24 07:00,24,3.1665,3.171,3.1545,3.1555,5505
20171201|2017-11-24 07:30,24,3.155,3.16,3.155,3.1595,2423
20171201|2017-11-24 08:00,24,3.1595,3.1605,3.15,3.158,3660
20171201|2017-11-24 08:30,24,3.158,3.1645,3.158,3.164,2338
20171201|2017-11-24 09:00,24,3.164,3.1655,3.1605,3.162,1374
20171201|2017-11-24 09:30,24,3.162,3.173,3.162,3.172,3875
20171201|2017-11-24 10:00,24,3.172,3.173,3.1655,3.166,2124
20171201|2017-11-24 10:30,24,3.166,3.17,3.1655,3.1695,2310
20171201|2017-11-24 11:00,24,3.169,3.171,3.1685,3.1695,1016
20171201|2017-11-24 11:30,24,3.1695,3.1745,3.1695,3.1715,961
20171201|2017-11-24 12:00,24,3.171,3.1755,3.17,3.174,590
20171201|2017-11-24 12:30,24,3.174,3.176,3.173,3.1735,212
20171201|2017-11-26 17:00,27,3.172,3.1755,3.171,3.1715,204
20171201|2017-11-26 17:30,27,3.1715,3.172,3.17,3.17,93
20171201|2017-11-26 18:00,27,3.1705,3.1715,3.1695,3.171,161
20171201|2017-11-26 18:30,27,3.1715,3.1715,3.168,3.168,297
20171201|2017-11-26 19:00,27,3.168,3.176,3.1665,3.1705,2818
20171201|2017-11-26 19:30,27,3.1705,3.1715,3.166,3.1695,2165
20171201|2017-11-26 20:00,27,3.1695,3.171,3.168,3.171,652
20171201|2017-11-26 20:30,27,3.1705,3.1735,3.162,3.163,1891
20171201|2017-11-26 21:00,27,3.163,3.165,3.159,3.16,1569
20171201|2017-11-26 21:30,27,3.16,3.163,3.1595,3.161,462
20171201|2017-11-26 22:00,27,3.161,3.163,3.161,3.162,187
20171201|2017-11-26 22:30,27,3.1615,3.162,3.1605,3.1605,85
20171201|2017-11-26 23:00,27,3.161,3.1615,3.1595,3.16,296
20171201|2017-11-26 23:30,27,3.1595,3.1605,3.1315,3.1365,7997
20171201|2017-11-27 00:00,27,3.1365,3.1395,3.13,3.135,3006
20171201|2017-11-27 00:30,27,3.135,3.1355,3.127,3.1295,3549
20171201|2017-11-27 01:00,27,3.13,3.1385,3.13,3.134,1240
20171201|2017-11-27 01:30,27,3.134,3.137,3.131,3.136,1432
20171201|2017-11-27 02:00,27,3.1355,3.1355,3.1215,3.124,2568
20171201|2017-11-27 02:30,27,3.124,3.1335,3.1225,3.132,1471
20171201|2017-11-27 03:00,27,3.132,3.136,3.131,3.134,912
20171201|2017-11-27 03:30,27,3.134,3.1355,3.1305,3.1355,798
20171201|2017-11-27 04:00,27,3.1355,3.136,3.1325,3.136,559
20171201|2017-11-27 04:30,27,3.136,3.1385,3.134,3.1345,736
20171201|2017-11-27 05:00,27,3.134,3.138,3.134,3.1365,727
20171201|2017-11-27 05:30,27,3.1365,3.1375,3.131,3.1315,704
20171201|2017-11-27 06:00,27,3.1315,3.1325,3.126,3.1275,1111
20171201|2017-11-27 06:30,27,3.1275,3.1335,3.126,3.1315,1288
20171201|2017-11-27 07:00,27,3.1315,3.141,3.128,3.1365,4367
20171201|2017-11-27 07:30,27,3.137,3.139,3.133,3.1385,1689
20171201|2017-11-27 08:00,27,3.1385,3.1405,3.1345,3.139,1658
20171201|2017-11-27 08:30,27,3.139,3.14,3.1295,3.1325,3470
20171201|2017-11-27 09:00,27,3.1325,3.1345,3.1245,3.133,3564
20171201|2017-11-27 09:30,27,3.133,3.137,3.133,3.1365,1584
20171201|2017-11-27 10:00,27,3.137,3.1375,3.133,3.1335,1158
20171201|2017-11-27 10:30,27,3.1335,3.14,3.1325,3.1335,1973
20171201|2017-11-27 11:00,27,3.1335,3.1355,3.131,3.1315,766
20171201|2017-11-27 11:30,27,3.1315,3.1365,3.13,3.1345,1971
20171201|2017-11-27 12:00,27,3.1345,3.135,3.1305,3.1305,565
20171201|2017-11-27 12:30,27,3.1305,3.131,3.1295,3.1305,174
20171201|2017-11-27 13:00,27,3.13,3.1335,3.1295,3.1325,237
20171201|2017-11-27 13:30,27,3.1325,3.133,3.132,3.133,69
20171201|2017-11-27 14:00,27,3.1325,3.1325,3.131,3.1315,46
20171201|2017-11-27 14:30,27,3.1315,3.132,3.131,3.1315,172
20171201|2017-11-27 15:00,27,3.131,3.1325,3.1295,3.1295,142
20171201|2017-11-27 15:30,27,3.1295,3.1325,3.1295,3.1305,235
20171201|2017-11-27 17:00,28,3.1315,3.1315,3.1295,3.1295,119
20171201|2017-11-27 17:30,28,3.1305,3.1305,3.1295,3.13,35
20171201|2017-11-27 18:00,28,3.13,3.1335,3.13,3.132,125
20171201|2017-11-27 18:30,28,3.132,3.132,3.128,3.129,164
20171201|2017-11-27 19:00,28,3.129,3.1345,3.12,3.1225,2077
20171201|2017-11-27 19:30,28,3.1225,3.125,3.112,3.1125,2652
20171201|2017-11-27 20:00,28,3.1125,3.1135,3.109,3.1105,1532
20171201|2017-11-27 20:30,28,3.1105,3.115,3.1095,3.112,1208
20171201|2017-11-27 21:00,28,3.1115,3.1115,3.095,3.099,3147
20171201|2017-11-27 21:30,28,3.0995,3.101,3.098,3.0995,331
20171201|2017-11-27 22:00,28,3.099,3.1005,3.098,3.1,135
20171201|2017-11-27 22:30,28,3.1,3.101,3.099,3.1,163
20171201|2017-11-27 23:00,28,3.1,3.101,3.0995,3.1005,132
20171201|2017-11-27 23:30,28,3.1005,3.1035,3.087,3.092,3287
20171201|2017-11-28 00:00,28,3.0915,3.104,3.091,3.102,1777
20171201|2017-11-28 00:30,28,3.102,3.104,3.097,3.1015,1558
20171201|2017-11-28 01:00,28,3.1015,3.103,3.0935,3.1005,832
20171201|2017-11-28 01:30,28,3.1,3.101,3.096,3.098,848
20171201|2017-11-28 02:00,28,3.098,3.1,3.0905,3.092,921
20171201|2017-11-28 02:30,28,3.092,3.094,3.088,3.092,1412
20171201|2017-11-28 03:00,28,3.092,3.0925,3.082,3.083,1923
20171201|2017-11-28 03:30,28,3.083,3.084,3.0775,3.079,1139
20171201|2017-11-28 04:00,28,3.079,3.0795,3.067,3.07,1963
20171201|2017-11-28 04:30,28,3.07,3.074,3.069,3.0735,911
20171201|2017-11-28 05:00,28,3.0735,3.077,3.0715,3.077,759
20171201|2017-11-28 05:30,28,3.077,3.0775,3.075,3.077,414
20171201|2017-11-28 06:00,28,3.077,3.0775,3.074,3.0745,569
20171201|2017-11-28 06:30,28,3.075,3.084,3.075,3.083,1152
20171201|2017-11-28 07:00,28,3.083,3.0885,3.0795,3.08,2634
20171201|2017-11-28 07:30,28,3.0795,3.083,3.0765,3.082,1377
20171201|2017-11-28 08:00,28,3.0825,3.088,3.079,3.0805,1887
20171201|2017-11-28 08:30,28,3.081,3.0815,3.067,3.0715,3664
20171201|2017-11-28 09:00,28,3.072,3.078,3.069,3.077,1496
20171201|2017-11-28 09:30,28,3.0775,3.0785,3.075,3.077,835
20171201|2017-11-28 10:00,28,3.077,3.077,3.0675,3.071,1160
20171201|2017-11-28 10:30,28,3.0715,3.0715,3.068,3.069,611
20171201|2017-11-28 11:00,28,3.069,3.075,3.069,3.0745,719
20171201|2017-11-28 11:30,28,3.0745,3.075,3.07,3.072,1023
20171201|2017-11-28 12:00,28,3.0715,3.072,3.0685,3.07,402
20171201|2017-11-28 12:30,28,3.0695,3.0695,3.067,3.0675,275
20171201|2017-11-28 13:00,28,3.0675,3.0685,3.067,3.0685,122
20171201|2017-11-28 13:30,28,3.0685,3.071,3.0685,3.0705,88
20171201|2017-11-28 14:00,28,3.0705,3.0725,3.0705,3.0715,81
20171201|2017-11-28 14:30,28,3.071,3.0725,3.071,3.0725,115
20171201|2017-11-28 15:00,28,3.072,3.0725,3.07,3.07,29
20171201|2017-11-28 15:30,28,3.0705,3.071,3.065,3.068,189
20171201|2017-11-28 17:00,29,3.068,3.0765,3.068,3.073,107
20171201|2017-11-28 17:30,29,3.073,3.0735,3.072,3.072,25
20171201|2017-11-28 18:00,29,3.072,3.0735,3.072,3.0725,46
20171201|2017-11-28 18:30,29,3.0735,3.074,3.071,3.0725,35
20171201|2017-11-28 19:00,29,3.072,3.081,3.072,3.081,188
20171201|2017-11-28 19:30,29,3.081,3.081,3.075,3.077,88
20171201|2017-11-28 20:00,29,3.0765,3.0785,3.0765,3.0785,63
20171201|2017-11-28 20:30,29,3.0785,3.0795,3.077,3.079,39
20171201|2017-11-28 21:00,29,3.079,3.0815,3.078,3.078,62
20171201|2017-11-28 21:30,29,3.078,3.0785,3.077,3.077,25
20171201|2017-11-28 22:00,29,3.0765,3.0775,3.0765,3.0775,26
20171201|2017-11-28 22:30,29,3.0775,3.0775,3.076,3.0765,25
20171201|2017-11-28 23:00,29,3.077,3.077,3.076,3.076,25
20171201|2017-11-28 23:30,29,3.0765,3.0835,3.0765,3.0825,201
20171201|2017-11-29 00:00,29,3.082,3.082,3.07,3.0735,366
20171201|2017-11-29 00:30,29,3.0735,3.0785,3.0715,3.0755,150
20171201|2017-11-29 01:00,29,3.0755,3.077,3.074,3.075,52
20171201|2017-11-29 01:30,29,3.0755,3.0755,3.063,3.0645,204
20171201|2017-11-29 02:00,29,3.0645,3.0685,3.063,3.0675,39
20171201|2017-11-29 02:30,29,3.0665,3.0665,3.0485,3.049,386
20171201|2017-11-29 03:00,29,3.049,3.0535,3.049,3.0525,81
20171201|2017-11-29 03:30,29,3.052,3.0535,3.047,3.049,91
20171201|2017-11-29 04:00,29,3.0485,3.05,3.0455,3.049,102
20171201|2017-11-29 04:30,29,3.05,3.05,3.048,3.048,186
20171201|2017-11-29 05:00,29,3.0475,3.0485,3.0465,3.048,68
20171201|2017-11-29 05:30,29,3.048,3.0505,3.0475,3.05,70
20171201|2017-11-29 06:00,29,3.0505,3.051,3.049,3.0495,53
20171201|2017-11-29 06:30,29,3.0495,3.056,3.0495,3.0545,121
20171201|2017-11-29 07:00,29,3.056,3.0565,3.0455,3.0465,328
20171201|2017-11-29 07:30,29,3.047,3.051,3.042,3.046,294
20171201|2017-11-29 08:00,29,3.0425,3.0435,3.0325,3.0375,348
20171201|2017-11-29 08:30,29,3.0375,3.0525,3.034,3.046,521
20171201|2017-11-29 09:00,29,3.0455,3.052,3.0445,3.05,151
20171201|2017-11-29 09:30,29,3.0495,3.0575,3.0475,3.0515,315
20171201|2017-11-29 10:00,29,3.051,3.0515,3.041,3.045,158
20171201|2017-11-29 10:30,29,3.0435,3.0445,3.04,3.041,87
20171201|2017-11-29 11:00,29,3.0405,3.0425,3.039,3.04,67
20171201|2017-11-29 11:30,29,3.0405,3.041,3.0365,3.0395,168
20171201|2017-11-29 12:00,29,3.0395,3.0405,3.0385,3.04,71
20171201|2017-11-29 12:30,29,3.04,3.0405,3.038,3.0395,31
20171201|2017-11-29 13:00,29,3.0395,3.042,3.0395,3.041,24
20171201|2017-11-29 13:30,29,3.0395,3.0395,3.0375,3.0375,33
20171201|2017-11-29 14:00,29,3.0375,3.0385,3.0365,3.038,18
20171201|2017-11-29 14:30,29,3.0375,3.038,3.0355,3.0365,73
20171201|2017-11-29 15:00,29,3.036,3.036,3.035,3.035,6
20171201|2017-11-29 15:30,29,3.035,3.0365,3.0335,3.0365,49
20171201|2017-11-29 17:00,30,3.037,3.0425,3.037,3.0415,53
20171201|2017-11-29 17:30,30,3.0415,3.042,3.0415,3.042,8
20171201|2017-11-29 19:00,30,3.045,3.048,3.045,3.048,18
20171201|2017-11-29 19:30,30,3.0445,3.0445,3.0245,3.026,73
20171201|2017-11-29 20:00,30,3.03,3.0325,3.03,3.031,6
20171201|2017-11-29 21:00,30,3.0395,3.0395,3.0395,3.0395,1
20171201|2017-11-29 21:30,30,3.0405,3.0405,3.039,3.039,2
20171201|2017-11-29 22:00,30,3.042,3.042,3.0415,3.0415,13
20171201|2017-11-29 22:30,30,3.0415,3.043,3.0415,3.043,9
20171201|2017-11-29 23:00,30,3.0425,3.0425,3.0425,3.0425,1
20171201|2017-11-29 23:30,30,3.044,3.046,3.042,3.042,6
20171201|2017-11-30 00:00,30,3.042,3.042,3.03,3.0355,46
20171201|2017-11-30 00:30,30,3.036,3.0465,3.036,3.046,15
20171201|2017-11-30 01:00,30,3.0455,3.046,3.0415,3.0415,6
20171201|2017-11-30 01:30,30,3.042,3.042,3.0365,3.0365,2
20171201|2017-11-30 02:00,30,3.036,3.0455,3.033,3.044,9
20171201|2017-11-30 02:30,30,3.045,3.045,3.045,3.045,1
20171201|2017-11-30 03:00,30,3.0445,3.0555,3.0445,3.0555,10
20171201|2017-11-30 03:30,30,3.055,3.055,3.055,3.055,2
20171201|2017-11-30 04:30,30,3.06,3.06,3.058,3.058,9
20171201|2017-11-30 05:00,30,3.063,3.0635,3.0625,3.0625,13
20171201|2017-11-30 05:30,30,3.0595,3.0595,3.0575,3.058,9
20171201|2017-11-30 06:00,30,3.057,3.0575,3.054,3.056,29
20171201|2017-11-30 06:30,30,3.0585,3.0585,3.055,3.056,26
20171201|2017-11-30 07:00,30,3.0585,3.06,3.046,3.049,42
20171201|2017-11-30 07:30,30,3.0505,3.054,3.049,3.054,19
20171201|2017-11-30 08:00,30,3.053,3.057,3.052,3.052,36
20171201|2017-11-30 08:30,30,3.0495,3.056,3.046,3.056,11
20171201|2017-11-30 09:00,30,3.0535,3.0615,3.0535,3.0585,34
20171201|2017-11-30 09:30,30,3.0555,3.0555,3.051,3.055,14
20171201|2017-11-30 10:00,30,3.058,3.058,3.05,3.05,18
20171201|2017-11-30 10:30,30,3.049,3.049,3.0375,3.0375,29
20171201|2017-11-30 11:00,30,3.042,3.0445,3.0415,3.0445,22
20171201|2017-11-30 11:30,30,3.045,3.0465,3.036,3.037,56
20171201|2017-11-30 12:00,30,3.037,3.0415,3.036,3.0415,37
20171201|2017-11-30 12:30,30,3.0415,3.0435,3.0415,3.0435,7
20171201|2017-11-30 13:00,30,3.0445,3.046,3.0445,3.046,8
20171201|2017-11-30 13:30,30,3.046,3.0465,3.0455,3.0465,16
20171201|2017-11-30 14:00,30,3.046,3.046,3.046,3.046,1
20171201|2017-11-30 14:30,30,3.046,3.046,3.046,3.046,5
20171201|2017-11-30 15:00,30,3.0435,3.0445,3.0435,3.0445,13
20171201|2017-11-30 15:30,30,3.045,3.0455,3.043,3.0435,21
20171201|2017-11-30 17:00,1,3.0445,3.0475,3.0445,3.0475,8
20171201|2017-12-01 01:30,1,3.0495,3.0495,3.0495,3.0495,2
20171201|2017-12-01 02:00,1,3.0555,3.0555,3.0555,3.0555,8
20171201|2017-12-01 03:00,1,3.055,3.0555,3.055,3.055,4
20171201|2017-12-01 04:00,1,3.052,3.052,3.0515,3.0515,2
20171201|2017-12-01 06:00,1,3.0485,3.0485,3.047,3.047,5
20171201|2017-12-01 06:30,1,3.05,3.05,3.046,3.046,5
20171201|2017-12-01 07:00,1,3.0455,3.059,3.0455,3.052,10
20171201|2017-12-01 07:30,1,3.0545,3.0555,3.054,3.0555,7
20171201|2017-12-01 08:00,1,3.0595,3.0595,3.0495,3.0495,29
20171201|2017-12-01 08:30,1,3.051,3.051,3.051,3.051,3
20171201|2017-12-01 09:00,1,3.0575,3.0575,3.056,3.056,11
20171201|2017-12-01 09:30,1,3.069,3.076,3.069,3.076,6
20171201|2017-12-01 10:00,1,3.0835,3.0975,3.0825,3.0895,28
20171201|2017-12-01 10:30,1,3.082,3.082,3.0675,3.0675,37
20171201|2017-12-01 11:00,1,3.072,3.072,3.072,3.072,1
20171201|2017-12-01 11:30,1,3.067,3.067,3.0655,3.066,10
20171201|2017-12-01 12:00,1,3.067,3.0685,3.0665,3.067,41
20171201|2017-12-01 12:30,1,3.069,3.0695,3.069,3.0695,3
20171201|2017-12-01 13:00,1,3.07,3.07,3.07,3.07,1
20171201|2017-12-01 13:30,1,3.0685,3.0685,3.0685,3.0685,1
20171201|2017-12-01 14:00,1,3.068,3.068,3.068,3.068,3
20171201|2017-12-01 14:30,1,3.068,3.0705,3.068,3.0705,5
20171201|2017-12-01 15:00,1,3.0685,3.0685,3.0685,3.0685,2
20171201|2017-12-01 15:30,1,3.0665,3.0665,3.0665,3.0665,2
20171201|2017-12-03 17:00,4,3.068,3.07,3.068,3.07,5
20171201|2017-12-03 19:00,4,3.079,3.079,3.079,3.079,4
20171201|2017-12-03 23:00,4,3.081,3.082,3.081,3.082,2
20171201|2017-12-03 23:30,4,3.084,3.084,3.084,3.084,1
20171201|2017-12-04 02:00,4,3.08,3.08,3.08,3.08,1
20171201|2017-12-04 03:00,4,3.0715,3.0715,3.0715,3.0715,1
20171201|2017-12-04 07:00,4,3.0785,3.079,3.075,3.079,4
20171201|2017-12-04 08:00,4,3.073,3.0755,3.073,3.0755,15
20171201|2017-12-04 08:30,4,3.073,3.073,3.0685,3.0685,5
20171201|2017-12-04 09:00,4,3.07,3.07,3.063,3.063,4
20171201|2017-12-04 09:30,4,3.059,3.0625,3.059,3.0605,10
20171201|2017-12-04 10:00,4,3.063,3.063,3.063,3.063,13
20171201|2017-12-04 10:30,4,3.069,3.07,3.069,3.07,3
20171201|2017-12-04 11:00,4,3.0675,3.0675,3.066,3.066,3
20171201|2017-12-04 11:30,4,3.0665,3.0665,3.0635,3.0635,13
20171201|2017-12-04 12:30,4,3.063,3.063,3.063,3.063,3
20171201|2017-12-04 13:00,4,3.064,3.064,3.064,3.064,2
20171201|2017-12-04 15:00,4,3.0605,3.0605,3.0605,3.0605,3
20171201|2017-12-04 15:30,4,3.0615,3.0615,3.0615,3.0615,3
20171201|2017-12-04 18:00,5,3.064,3.064,3.064,3.064,2
20171201|2017-12-04 23:00,5,3.065,3.065,3.065,3.065,6
20171201|2017-12-05 00:00,5,3.05,3.05,3.038,3.038,18
20171201|2017-12-05 00:30,5,3.0245,3.0265,3.0245,3.0265,6
20171201|2017-12-05 01:30,5,3.021,3.021,3.007,3.007,49
20171201|2017-12-05 02:00,5,3.0075,3.0075,3,3.006,5
20171201|2017-12-05 02:30,5,3.0105,3.0115,3.0105,3.0115,2
20171201|2017-12-05 04:00,5,2.995,2.995,2.995,2.995,6
20171201|2017-12-05 05:00,5,2.9975,2.9975,2.9975,2.9975,4
20171201|2017-12-05 07:00,5,2.998,2.998,2.98,2.9845,50
20171201|2017-12-05 07:30,5,2.984,2.984,2.9795,2.98,55
20171201|2017-12-05 08:00,5,2.974,2.9755,2.9465,2.9485,20
20171201|2017-12-05 08:30,5,2.948,2.965,2.948,2.954,27
20171201|2017-12-05 09:00,5,2.951,2.955,2.951,2.955,8
20171201|2017-12-05 09:30,5,2.95,2.9515,2.95,2.9515,12
20171201|2017-12-05 10:00,5,2.951,2.951,2.939,2.942,89
20171201|2017-12-05 10:30,5,2.942,2.942,2.933,2.9375,318
20171201|2017-12-05 11:00,5,2.9385,2.9385,2.9305,2.932,181
20171201|2017-12-05 11:30,5,2.9205,2.9235,2.9205,2.9235,10
20171201|2017-12-05 12:00,5,2.923,2.923,2.923,2.923,6
20171201|2017-12-05 12:30,5,2.9295,2.9295,2.9275,2.9275,12
20171201|2017-12-05 13:30,5,2.925,2.925,2.924,2.924,13
20171201|2017-12-05 14:00,5,2.9255,2.9275,2.9255,2.927,31
20171201|2017-12-05 14:30,5,2.9265,2.928,2.9265,2.928,2
20171201|2017-12-05 17:30,6,2.9285,2.9285,2.9285,2.9285,1
20171201|2017-12-05 19:00,6,2.9435,2.9435,2.9435,2.9435,2
20171201|2017-12-05 19:30,6,2.944,2.944,2.9435,2.9435,2
20171201|2017-12-05 20:00,6,2.94,2.94,2.94,2.94,1
20171201|2017-12-05 20:30,6,2.933,2.933,2.93,2.93,5
20171201|2017-12-05 23:00,6,2.9425,2.9425,2.9425,2.9425,1
20171201|2017-12-05 23:30,6,2.95,2.95,2.943,2.9435,4
20171201|2017-12-06 00:00,6,2.943,2.943,2.9425,2.9425,24
20171201|2017-12-06 02:00,6,2.9375,2.9375,2.9375,2.9375,2
20171201|2017-12-06 05:30,6,2.951,2.951,2.9485,2.9485,2
20171201|2017-12-06 06:00,6,2.9515,2.952,2.9515,2.952,24
20171201|2017-12-06 06:30,6,2.949,2.9495,2.948,2.948,17
20171201|2017-12-06 07:00,6,2.9505,2.9525,2.95,2.9515,40
20171201|2017-12-06 07:30,6,2.961,2.961,2.959,2.959,6
20171201|2017-12-06 08:00,6,2.9605,2.9615,2.9565,2.9565,10
20171201|2017-12-06 08:30,6,2.956,2.9575,2.9515,2.9535,19
20171201|2017-12-06 09:00,6,2.952,2.952,2.952,2.952,3
20171201|2017-12-06 09:30,6,2.9505,2.9505,2.9475,2.9475,7
20171201|2017-12-06 10:00,6,2.948,2.948,2.941,2.9415,25
20171201|2017-12-06 11:00,6,2.945,2.945,2.945,2.945,2
20171201|2017-12-06 11:30,6,2.939,2.939,2.939,2.939,20
20171201|2017-12-06 12:30,6,2.942,2.942,2.942,2.942,1
20171201|2017-12-06 13:30,6,2.937,2.937,2.937,2.937,1
20171201|2017-12-06 14:30,6,2.939,2.939,2.9375,2.9375,8
20171201|2017-12-06 15:00,6,2.9395,2.94,2.9395,2.94,13
20171201|2017-12-06 23:30,7,2.951,2.951,2.95,2.95,4
20171201|2017-12-07 00:00,7,2.94,2.94,2.94,2.94,1
20171201|2017-12-07 01:00,7,2.9325,2.9325,2.929,2.929,5
20171201|2017-12-07 01:30,7,2.933,2.9465,2.933,2.9465,2
20171201|2017-12-07 02:00,7,2.94,2.94,2.94,2.94,1
20171201|2017-12-07 03:00,7,2.943,2.9555,2.943,2.9555,3
20171201|2017-12-07 03:30,7,2.963,2.968,2.963,2.968,4
20171201|2017-12-07 04:30,7,2.954,2.954,2.954,2.954,1
20171201|2017-12-07 05:30,7,2.953,2.953,2.953,2.953,10
20171201|2017-12-07 06:30,7,2.948,2.948,2.946,2.9465,10
20171201|2017-12-07 07:00,7,2.951,2.951,2.943,2.943,3
20171201|2017-12-07 08:00,7,2.9535,2.9535,2.9485,2.9485,10
20171201|2017-12-07 08:30,7,2.953,2.953,2.953,2.953,1
20171201|2017-12-07 09:00,7,2.945,2.945,2.944,2.944,4
20171201|2017-12-07 09:30,7,2.9455,2.9455,2.9455,2.9455,1
20171201|2017-12-07 11:30,7,2.94,2.94,2.94,2.94,1
20171201|2017-12-07 13:00,7,2.9405,2.941,2.9405,2.941,6
20171201|2017-12-07 13:30,7,2.943,2.943,2.943,2.943,1
20171201|2017-12-07 14:00,7,2.9365,2.9365,2.9365,2.9365,1
20171201|2017-12-07 15:00,7,2.9395,2.9395,2.9395,2.9395,3
20171201|2017-12-07 19:00,8,2.9385,2.9385,2.9385,2.9385,2
20171201|2017-12-07 23:00,8,2.9595,2.9595,2.9595,2.9595,8
20171201|2017-12-07 23:30,8,2.9665,2.9665,2.9585,2.9585,6
20171201|2017-12-08 00:30,8,2.963,2.963,2.963,2.963,1
20171201|2017-12-08 01:00,8,2.9605,2.9605,2.9605,2.9605,1
20171201|2017-12-08 03:30,8,2.949,2.949,2.949,2.949,1
20171201|2017-12-08 06:30,8,2.954,2.954,2.9505,2.9505,4
20171201|2017-12-08 07:00,8,2.953,2.953,2.945,2.945,4
20171201|2017-12-08 08:00,8,2.95,2.95,2.944,2.944,9
20171201|2017-12-08 08:30,8,2.9455,2.9495,2.9455,2.9495,71
20171201|2017-12-08 09:00,8,2.95,2.95,2.95,2.95,11
20171201|2017-12-08 09:30,8,2.955,2.955,2.955,2.955,1
20171201|2017-12-08 10:00,8,2.9535,2.9535,2.9535,2.9535,1
20171201|2017-12-08 11:30,8,2.953,2.953,2.953,2.953,2
20171201|2017-12-08 12:00,8,2.953,2.953,2.952,2.952,7
20171201|2017-12-08 13:00,8,2.9505,2.9505,2.9505,2.9505,1
20171201|2017-12-08 14:00,8,2.9535,2.9535,2.9535,2.9535,2
20171201|2017-12-08 14:30,8,2.953,2.953,2.953,2.953,1
20171201|2017-12-10 23:30,11,2.9505,2.9505,2.9505,2.9505,1
20171201|2017-12-11 00:30,11,2.951,2.951,2.94,2.943,5
20171201|2017-12-11 01:00,11,2.9425,2.9455,2.9425,2.9455,2
20171201|2017-12-11 02:00,11,2.9505,2.9505,2.9505,2.9505,1
20171201|2017-12-11 03:00,11,2.9585,2.9585,2.9585,2.9585,1
20171201|2017-12-11 05:30,11,2.96,2.96,2.96,2.96,1
20171201|2017-12-11 07:30,11,2.9545,2.9585,2.9545,2.9585,7
20171201|2017-12-11 08:00,11,2.9595,2.9595,2.9595,2.9595,1
20171201|2017-12-11 08:30,11,2.955,2.957,2.955,2.957,9
20171201|2017-12-11 09:00,11,2.963,2.965,2.963,2.965,17
20171201|2017-12-11 10:00,11,2.987,2.987,2.986,2.986,4
20171201|2017-12-11 10:30,11,2.9885,2.993,2.9885,2.993,5
20171201|2017-12-11 11:00,11,2.9915,2.9915,2.9875,2.9875,2
20171201|2017-12-11 11:30,11,2.9895,2.9895,2.9895,2.9895,1
20171201|2017-12-11 12:30,11,2.9845,2.986,2.9845,2.986,3
20171201|2017-12-11 13:30,11,2.9865,2.9865,2.9865,2.9865,1
20171201|2017-12-11 14:00,11,2.9875,2.9875,2.9875,2.9875,1
20171201|2017-12-11 15:00,11,2.987,2.987,2.987,2.987,2
20171201|2017-12-11 15:30,11,2.989,2.989,2.9885,2.9885,20
20171201|2017-12-11 17:30,12,2.99,2.99,2.99,2.99,1
20171201|2017-12-11 23:30,12,2.984,2.984,2.983,2.983,4
20171201|2017-12-12 04:30,12,2.983,2.983,2.983,2.983,2
20171201|2017-12-12 08:00,12,2.983,2.983,2.983,2.983,3
20171201|2017-12-12 08:30,12,2.983,2.983,2.983,2.983,6
20171201|2017-12-12 09:00,12,2.99,2.994,2.99,2.994,3
20171201|2017-12-12 10:00,12,2.988,2.988,2.988,2.988,2
20171201|2017-12-12 11:00,12,2.9915,2.9915,2.9915,2.9915,1
20171201|2017-12-12 11:30,12,2.995,2.995,2.995,2.995,1
20171201|2017-12-12 14:00,12,2.999,2.999,2.999,2.999,4
20171201|2017-12-12 14:30,12,3,3.0005,3,3.0005,9
20171201|2017-12-12 15:30,12,2.999,2.999,2.999,2.999,1
20171201|2017-12-12 19:00,13,2.993,2.993,2.993,2.993,1
20171201|2017-12-12 23:30,13,2.996,2.998,2.996,2.998,3
20171201|2017-12-13 07:30,13,3.022,3.022,3.021,3.021,5
20171201|2017-12-13 08:00,13,3.0225,3.0225,3.0225,3.0225,4
20171201|2017-12-13 08:30,13,3.0225,3.026,3.0225,3.026,2
20171201|2017-12-13 09:00,13,3.02,3.02,3.02,3.02,3
20171201|2017-12-13 09:30,13,3.024,3.024,3.019,3.019,2
20171201|2017-12-13 11:00,13,3.025,3.0255,3.025,3.0255,2
20171201|2017-12-13 11:30,13,3.03,3.03,3.03,3.03,1
20171201|2017-12-13 13:30,13,3.035,3.035,3.035,3.035,1
20171201|2017-12-13 18:00,14,3.033,3.033,3.033,3.033,3
20171201|2017-12-13 23:30,14,3.016,3.016,3.016,3.016,1
20171201|2017-12-14 06:30,14,3.039,3.039,3.039,3.039,4
20171201|2017-12-14 07:30,14,3.039,3.0395,3.039,3.0395,7
20171201|2017-12-14 08:00,14,3.045,3.046,3.045,3.046,3
20171201|2017-12-14 08:30,14,3.05,3.0505,3.047,3.047,7
20171201|2017-12-14 09:30,14,3.0505,3.0505,3.0505,3.0505,5
20171201|2017-12-14 10:00,14,3.052,3.052,3.0505,3.0515,5
20171201|2017-12-14 10:30,14,3.046,3.046,3.046,3.046,3
20171201|2017-12-14 11:30,14,3.05,3.05,3.0495,3.0495,7
20171201|2017-12-14 12:00,14,3.0485,3.051,3.0485,3.051,3
20171201|2017-12-14 14:30,14,3.049,3.049,3.049,3.049,1
20171201|2017-12-14 19:30,15,3.042,3.042,3.042,3.042,2
20171201|2017-12-15 01:00,15,3.056,3.056,3.056,3.056,1
20171201|2017-12-15 09:00,15,3.092,3.092,3.092,3.092,1
20171201|2017-12-15 10:00,15,3.1,3.106,3.1,3.104,29
20171201|2017-12-15 11:00,15,3.1105,3.1105,3.1105,3.1105,1
20171201|2017-12-15 11:30,15,3.111,3.111,3.111,3.111,1
20171201|2017-12-15 12:00,15,3.111,3.111,3.111,3.111,4
20171201|2017-12-15 14:30,15,3.109,3.109,3.109,3.109,2
20171201|2017-12-15 15:00,15,3.1135,3.1145,3.1135,3.1145,3
20171201|2017-12-17 21:00,18,3.096,3.0975,3.096,3.096,83
20171201|2017-12-17 21:30,18,3.098,3.0985,3.098,3.0985,21
20171201|2017-12-17 23:30,18,3.0955,3.097,3.095,3.095,6
20171201|2017-12-18 03:30,18,3.0935,3.0935,3.0935,3.0935,4
20171201|2017-12-18 06:30,18,3.099,3.099,3.099,3.099,1
20171201|2017-12-18 07:30,18,3.1055,3.1055,3.09,3.09,14
20171201|2017-12-18 08:30,18,3.1015,3.108,3.1015,3.108,3
20171201|2017-12-18 09:30,18,3.103,3.103,3.103,3.103,4
20171201|2017-12-18 10:00,18,3.1075,3.1075,3.1075,3.1075,1
20171201|2017-12-18 10:30,18,3.112,3.1145,3.112,3.1145,14
20171201|2017-12-18 12:00,18,3.1215,3.1215,3.1215,3.1215,1
20171201|2017-12-18 14:30,18,3.122,3.122,3.122,3.122,1
20171201|2017-12-18 15:00,18,3.123,3.123,3.123,3.123,2
20171201|2017-12-18 15:30,18,3.121,3.121,3.121,3.121,2
20171201|2017-12-18 19:00,19,3.111,3.111,3.111,3.111,1
20171201|2017-12-18 23:30,19,3.098,3.098,3.098,3.098,1
20171201|2017-12-19 00:30,19,3.092,3.092,3.092,3.092,24
20171201|2017-12-19 09:00,19,3.1265,3.1265,3.1255,3.1255,3
20171201|2017-12-19 09:30,19,3.1295,3.1295,3.1295,3.1295,1
20171201|2017-12-19 10:00,19,3.127,3.127,3.1265,3.1265,50
20171201|2017-12-19 10:30,19,3.1295,3.1295,3.1285,3.1285,2
20171201|2017-12-19 11:00,19,3.126,3.126,3.126,3.126,3
20171201|2017-12-19 11:30,19,3.128,3.128,3.128,3.128,4
20171201|2017-12-19 12:00,19,3.125,3.1265,3.125,3.1265,19
20171201|2017-12-19 13:00,19,3.1255,3.1255,3.122,3.122,10
20171201|2017-12-19 13:30,19,3.122,3.122,3.122,3.122,5
20171201|2017-12-19 14:00,19,3.122,3.122,3.122,3.122,1
20171201|2017-12-19 18:00,20,3.1195,3.1195,3.1195,3.1195,1
20171201|2017-12-19 22:00,20,3.1265,3.1265,3.1265,3.1265,2
20171201|2017-12-20 02:00,20,3.1445,3.145,3.1445,3.1445,11
20171201|2017-12-20 06:30,20,3.146,3.146,3.146,3.146,2
20171201|2017-12-20 07:30,20,3.1605,3.1605,3.1605,3.1605,2
20171201|2017-12-20 08:00,20,3.175,3.175,3.174,3.1745,11
20171201|2017-12-20 08:30,20,3.176,3.177,3.176,3.177,23
20171201|2017-12-20 09:00,20,3.175,3.175,3.1725,3.174,11
20171201|2017-12-20 10:00,20,3.1695,3.1695,3.1695,3.1695,2
20171201|2017-12-20 10:30,20,3.175,3.175,3.175,3.175,1
20171201|2017-12-20 11:30,20,3.175,3.175,3.175,3.175,6
20171201|2017-12-20 12:00,20,3.1725,3.1725,3.1725,3.1725,3
20171201|2017-12-20 13:00,20,3.1745,3.1745,3.1745,3.1745,2
20171201|2017-12-20 14:00,20,3.175,3.175,3.1735,3.1735,9
20171201|2017-12-21 02:30,21,3.1695,3.1695,3.1695,3.1695,1
20171201|2017-12-21 06:30,21,3.167,3.167,3.166,3.1665,30
20171201|2017-12-21 08:00,21,3.163,3.163,3.163,3.163,2
20171201|2017-12-21 09:00,21,3.1755,3.1805,3.1755,3.1805,17
20171201|2017-12-21 09:30,21,3.18,3.18,3.18,3.18,1
20171201|2017-12-21 10:30,21,3.1865,3.1865,3.1865,3.1865,1
20171201|2017-12-21 11:00,21,3.1905,3.1905,3.1905,3.1905,9
20171201|2017-12-21 13:30,21,3.19,3.19,3.19,3.19,1
20171201|2017-12-21 14:30,21,3.1895,3.1905,3.1895,3.1905,3
20171201|2017-12-22 06:00,22,3.1885,3.1885,3.1885,3.1885,10
20171201|2017-12-22 06:30,22,3.1855,3.1855,3.1845,3.1845,10
20171201|2017-12-22 08:30,22,3.211,3.211,3.211,3.211,4
20171201|2017-12-22 09:30,22,3.205,3.205,3.205,3.205,1
20171201|2017-12-22 10:00,22,3.204,3.204,3.204,3.204,1
20171201|2017-12-22 10:30,22,3.213,3.213,3.2105,3.2105,3
20171201|2017-12-22 14:30,22,3.2185,3.2185,3.2185,3.2185,1
20171201|2017-12-25 23:00,26,3.221,3.221,3.221,3.221,2
20171201|2017-12-26 01:30,26,3.2425,3.2425,3.242,3.242,2
20171201|2017-12-26 02:30,26,3.241,3.241,3.241,3.241,1
20171201|2017-12-26 05:30,26,3.246,3.246,3.246,3.246,1
20171201|2017-12-26 06:00,26,3.258,3.258,3.258,3.258,1
20171201|2017-12-26 07:00,26,3.256,3.2575,3.256,3.2575,52
20171201|2017-12-26 07:30,26,3.245,3.245,3.245,3.245,2
20171201|2017-12-26 08:30,26,3.2445,3.2455,3.2445,3.2455,20
20171201|2017-12-26 10:00,26,3.245,3.2455,3.245,3.2455,12
20171201|2017-12-26 12:00,26,3.2545,3.255,3.2545,3.255,2
20171201|2017-12-26 12:30,26,3.256,3.256,3.256,3.256,1
20180101|2016-03-03 17:00,4,2.2175,2.2175,2.2175,2.2175,2
20180101|2016-06-27 04:30,27,2.18,2.18,2.18,2.18,1
20180101|2017-01-06 12:00,6,2.5705,2.5705,2.5705,2.5705,1
20180101|2017-01-25 21:00,26,2.7375,2.7375,2.7375,2.7375,2
20180101|2017-01-26 07:00,26,2.717,2.717,2.716,2.716,8
20180101|2017-02-08 07:00,8,2.7225,2.738,2.7225,2.738,4
20180101|2017-02-23 09:00,23,2.76,2.76,2.76,2.76,5
20180101|2017-02-23 10:00,23,2.708,2.7405,2.6785,2.6785,10
20180101|2017-02-28 17:30,1,2.754,2.754,2.754,2.754,1
20180101|2017-03-07 10:30,7,2.655,2.655,2.655,2.655,3
20180101|2017-03-16 17:00,17,2.74,2.74,2.74,2.74,3
20180101|2017-03-16 17:30,17,2.7385,2.7385,2.7385,2.7385,1
20180101|2017-03-17 13:30,17,2.7385,2.7385,2.7385,2.7385,1
20180101|2017-03-20 17:00,21,2.715,2.715,2.715,2.715,2
20180101|2017-03-27 07:30,27,2.6495,2.6495,2.6495,2.6495,1
20180101|2017-03-27 10:00,27,2.642,2.642,2.642,2.642,1
20180101|2017-03-27 11:00,27,2.658,2.658,2.6555,2.6555,4
20180101|2017-03-30 09:30,30,2.748,2.748,2.748,2.748,1
20180101|2017-04-04 01:30,4,2.65,2.65,2.65,2.65,1
20180101|2017-04-05 12:00,5,2.7345,2.7345,2.7345,2.7345,1
20180101|2017-04-11 10:30,11,2.6635,2.6635,2.6555,2.6555,2
20180101|2017-04-12 09:30,12,2.61,2.61,2.61,2.61,1
20180101|2017-04-12 10:00,12,2.604,2.6065,2.595,2.595,33
20180101|2017-04-12 10:30,12,2.591,2.591,2.591,2.591,6
20180101|2017-04-19 12:30,19,2.5815,2.5815,2.58,2.58,4
20180101|2017-04-27 09:00,27,2.6155,2.6155,2.6155,2.6155,1
20180101|2017-04-27 12:00,27,2.6245,2.6245,2.6245,2.6245,1
20180101|2017-05-01 09:30,1,2.698,2.698,2.698,2.698,2
20180101|2017-05-01 10:00,1,2.699,2.699,2.699,2.699,1
20180101|2017-05-03 02:30,3,2.631,2.631,2.631,2.631,1
20180101|2017-05-03 17:30,4,2.568,2.568,2.5675,2.5675,8
20180101|2017-05-04 09:00,4,2.532,2.532,2.532,2.532,16
20180101|2017-05-04 11:30,4,2.549,2.549,2.549,2.549,1
20180101|2017-05-04 13:00,4,2.5485,2.5485,2.5485,2.5485,3
20180101|2017-05-08 02:00,8,2.5265,2.5265,2.5265,2.5265,13
20180101|2017-05-10 12:30,10,2.5295,2.5295,2.5295,2.5295,3
20180101|2017-05-11 08:00,11,2.5635,2.5635,2.5635,2.5635,1
20180101|2017-05-15 02:30,15,2.5665,2.5665,2.5665,2.5665,1
20180101|2017-05-16 09:00,16,2.583,2.583,2.583,2.583,10
20180101|2017-05-16 11:30,16,2.58,2.58,2.58,2.58,2
20180101|2017-05-17 00:30,17,2.591,2.591,2.591,2.591,1
20180101|2017-05-17 12:30,17,2.58,2.58,2.58,2.58,1
20180101|2017-05-17 13:00,17,2.577,2.577,2.577,2.577,1
20180101|2017-05-18 02:00,18,2.541,2.541,2.541,2.541,3
20180101|2017-05-18 02:30,18,2.535,2.535,2.5345,2.5345,2
20180101|2017-05-18 03:00,18,2.541,2.541,2.541,2.541,2
20180101|2017-05-18 12:00,18,2.5625,2.5625,2.5625,2.5625,5
20180101|2017-05-19 11:00,19,2.61,2.61,2.6095,2.6095,3
20180101|2017-05-19 14:30,19,2.618,2.618,2.618,2.618,2
20180101|2017-05-23 12:00,23,2.628,2.628,2.628,2.628,1
20180101|2017-05-23 17:00,24,2.6315,2.6315,2.63,2.63,9
20180101|2017-05-24 00:30,24,2.59,2.59,2.59,2.59,1
20180101|2017-05-24 02:30,24,2.59,2.6055,2.59,2.6055,4
20180101|2017-05-25 08:00,25,2.6305,2.6345,2.6305,2.6345,5
20180101|2017-05-30 01:30,30,2.58,2.58,2.58,2.58,1
20180101|2017-05-30 02:30,30,2.578,2.578,2.5775,2.5775,2
20180101|2017-05-31 07:30,31,2.603,2.603,2.603,2.603,1
20180101|2017-05-31 12:30,31,2.616,2.616,2.6155,2.6155,5
20180101|2017-06-02 06:30,2,2.566,2.566,2.566,2.566,3
20180101|2017-06-02 07:00,2,2.5635,2.5635,2.562,2.562,3
20180101|2017-06-05 02:00,5,2.5845,2.5845,2.5845,2.5845,1
20180101|2017-06-06 09:00,6,2.592,2.592,2.5915,2.5915,2
20180101|2017-06-07 10:00,7,2.5805,2.5805,2.58,2.58,6
20180101|2017-06-08 05:30,8,2.6155,2.6155,2.6155,2.6155,1
20180101|2017-06-08 09:30,8,2.638,2.638,2.638,2.638,1
20180101|2017-06-08 18:30,9,2.638,2.64,2.638,2.64,6
20180101|2017-06-08 22:00,9,2.6335,2.6335,2.6255,2.6255,2
20180101|2017-06-09 03:00,9,2.6495,2.6575,2.6495,2.6575,10
20180101|2017-06-11 20:00,12,2.665,2.6675,2.665,2.6655,5
20180101|2017-06-11 22:30,12,2.663,2.6635,2.663,2.6635,2
20180101|2017-06-12 02:30,12,2.669,2.669,2.669,2.669,1
20180101|2017-06-12 03:00,12,2.66,2.66,2.66,2.66,1
20180101|2017-06-12 12:00,12,2.649,2.6495,2.649,2.6495,2
20180101|2017-06-12 13:00,12,2.6525,2.6535,2.6525,2.6535,4
20180101|2017-06-13 02:30,13,2.6405,2.6405,2.6405,2.6405,2
20180101|2017-06-13 09:00,13,2.633,2.633,2.633,2.633,1
20180101|2017-06-13 15:00,13,2.633,2.633,2.633,2.633,1
20180101|2017-06-14 06:00,14,2.624,2.624,2.624,2.624,1
20180101|2017-06-14 09:30,14,2.617,2.617,2.6145,2.6145,4
20180101|2017-06-14 17:00,15,2.58,2.58,2.58,2.58,1
20180101|2017-06-14 22:00,15,2.6185,2.6185,2.6185,2.6185,1
20180101|2017-06-15 07:00,15,2.596,2.596,2.596,2.596,1
20180101|2017-06-15 10:00,15,2.595,2.595,2.595,2.595,4
20180101|2017-06-19 08:30,19,2.6245,2.6245,2.6245,2.6245,2
20180101|2017-06-19 09:00,19,2.625,2.625,2.625,2.625,1
20180101|2017-06-20 07:00,20,2.6,2.6,2.6,2.6,1
20180101|2017-06-20 20:00,21,2.601,2.601,2.601,2.601,2
20180101|2017-06-21 01:30,21,2.595,2.595,2.595,2.595,3
20180101|2017-06-21 02:00,21,2.583,2.585,2.583,2.585,5
20180101|2017-06-21 08:30,21,2.628,2.629,2.628,2.629,4
20180101|2017-06-23 03:00,23,2.6805,2.6805,2.6715,2.6715,5
20180101|2017-06-26 08:00,26,2.6645,2.6645,2.656,2.656,9
20180101|2017-06-28 09:00,28,2.687,2.687,2.687,2.687,1
20180101|2017-06-29 08:00,29,2.7265,2.7265,2.7265,2.7265,1
20180101|2017-07-05 12:00,5,2.683,2.683,2.683,2.683,1
20180101|2017-07-06 11:30,6,2.687,2.687,2.687,2.687,1
20180101|2017-07-07 12:00,7,2.673,2.673,2.673,2.673,1
20180101|2017-07-10 12:00,10,2.6755,2.6755,2.6755,2.6755,1
20180101|2017-07-11 11:30,11,2.703,2.703,2.703,2.703,6
20180101|2017-07-11 12:00,11,2.6995,2.6995,2.6995,2.6995,1
20180101|2017-07-12 10:00,12,2.7125,2.713,2.7125,2.713,4
20180101|2017-07-12 11:30,12,2.7085,2.7085,2.7085,2.7085,1
20180101|2017-07-13 11:30,13,2.6885,2.6885,2.6885,2.6885,1
20180101|2017-07-14 12:00,14,2.7175,2.7175,2.7175,2.7175,1
20180101|2017-07-17 08:00,17,2.758,2.758,2.758,2.758,1
20180101|2017-07-17 09:00,17,2.7555,2.7555,2.7555,2.7555,1
20180101|2017-07-17 09:30,17,2.76,2.76,2.76,2.76,2
20180101|2017-07-17 11:30,17,2.7495,2.7495,2.7495,2.7495,1
20180101|2017-07-17 20:30,18,2.7565,2.7565,2.7565,2.7565,4
20180101|2017-07-18 11:30,18,2.757,2.757,2.757,2.757,1
20180101|2017-07-19 11:30,19,2.7385,2.7385,2.7385,2.7385,1
20180101|2017-07-20 11:30,20,2.741,2.744,2.741,2.744,2
20180101|2017-07-21 08:00,21,2.766,2.766,2.765,2.765,8
20180101|2017-07-21 10:00,21,2.754,2.754,2.754,2.754,1
20180101|2017-07-21 11:30,21,2.751,2.751,2.751,2.751,1
20180101|2017-07-24 12:00,24,2.764,2.764,2.764,2.764,1
20180101|2017-07-24 15:00,24,2.768,2.768,2.768,2.768,2
20180101|2017-07-25 11:30,25,2.8735,2.8735,2.8735,2.8735,1
20180101|2017-07-26 12:00,26,2.8985,2.8985,2.8985,2.8985,1
20180101|2017-07-26 14:30,26,2.8975,2.8975,2.8975,2.8975,1
20180101|2017-07-27 01:30,27,2.907,2.907,2.907,2.907,4
20180101|2017-07-27 11:30,27,2.9055,2.9055,2.9055,2.9055,1
20180101|2017-07-28 08:00,28,2.904,2.904,2.904,2.904,1
20180101|2017-07-28 11:30,28,2.9035,2.9035,2.9035,2.9035,1
20180101|2017-07-30 20:00,31,2.92,2.92,2.92,2.92,1
20180101|2017-07-31 08:30,31,2.917,2.917,2.917,2.917,2
20180101|2017-07-31 11:30,31,2.9185,2.9185,2.9185,2.9185,1
20180101|2017-08-02 01:30,2,2.8965,2.8965,2.8965,2.8965,4
20180101|2017-08-02 10:00,2,2.902,2.902,2.902,2.902,2
20180101|2017-08-04 11:30,4,2.914,2.914,2.914,2.914,1
20180101|2017-08-07 07:30,7,2.917,2.917,2.917,2.917,2
20180101|2017-08-08 10:00,8,2.955,2.96,2.955,2.96,6
20180101|2017-08-09 20:00,10,2.956,2.956,2.956,2.956,1
20180101|2017-08-10 12:00,10,2.9335,2.9335,2.9335,2.9335,1
20180101|2017-08-10 20:00,11,2.9135,2.916,2.906,2.9135,52
20180101|2017-08-11 10:00,11,2.939,2.9395,2.939,2.9395,7
20180101|2017-08-11 10:30,11,2.9355,2.9355,2.9355,2.9355,1
20180101|2017-08-11 15:30,11,2.941,2.941,2.941,2.941,1
20180101|2017-08-13 20:30,14,2.941,2.942,2.94,2.942,48
20180101|2017-08-14 07:30,14,2.932,2.932,2.932,2.932,46
20180101|2017-08-15 12:00,15,2.913,2.913,2.913,2.913,2
20180101|2017-08-16 09:00,16,2.9855,2.986,2.9855,2.986,2
20180101|2017-08-16 17:00,17,2.9955,2.9955,2.9955,2.9955,1
20180101|2017-08-17 15:00,17,2.934,2.934,2.934,2.934,3
20180101|2017-08-21 09:00,21,3.0075,3.0075,3.0075,3.0075,1
20180101|2017-08-21 09:30,21,3.02,3.02,3.02,3.02,2
20180101|2017-08-22 10:00,22,3.0035,3.0085,3.0035,3.0085,2
20180101|2017-08-22 10:30,22,3.015,3.015,3.015,3.015,5
20180101|2017-08-22 22:00,23,3.003,3.004,3.003,3.004,2
20180101|2017-08-23 09:00,23,3.014,3.014,3.014,3.014,1
20180101|2017-08-23 10:00,23,3.0075,3.0075,3.0075,3.0075,2
20180101|2017-08-23 10:30,23,3.0105,3.0105,3.0105,3.0105,2
20180101|2017-08-23 11:00,23,3.006,3.006,3.006,3.006,1
20180101|2017-08-23 12:00,23,3.014,3.014,3.014,3.014,1
20180101|2017-08-24 01:00,24,3.035,3.035,3.035,3.035,1
20180101|2017-08-24 01:30,24,3.022,3.022,3.022,3.022,1
20180101|2017-08-24 21:00,25,3.0665,3.0665,3.064,3.064,2
20180101|2017-08-25 08:30,25,3.0595,3.0595,3.0595,3.0595,1
20180101|2017-08-25 10:30,25,3.0495,3.0495,3.0495,3.0495,1
20180101|2017-08-25 12:30,25,3.064,3.064,3.064,3.064,1
20180101|2017-08-25 14:00,25,3.068,3.068,3.068,3.068,1
20180101|2017-08-27 21:30,28,3.082,3.082,3.082,3.082,1
20180101|2017-08-28 07:30,28,3.1065,3.1065,3.1065,3.1065,1
20180101|2017-08-29 11:00,29,3.11,3.11,3.11,3.11,1
20180101|2017-08-30 07:30,30,3.0955,3.0955,3.0955,3.0955,1
20180101|2017-08-31 02:00,31,3.12,3.12,3.12,3.12,1
20180101|2017-08-31 05:00,31,3.128,3.128,3.128,3.128,14
20180101|2017-08-31 09:30,31,3.102,3.102,3.102,3.102,1
20180101|2017-09-01 01:30,1,3.121,3.121,3.121,3.121,1
20180101|2017-09-01 07:00,1,3.1095,3.1095,3.1095,3.1095,1
20180101|2017-09-05 11:30,5,3.1335,3.1335,3.1335,3.1335,1
20180101|2017-09-05 13:00,5,3.135,3.135,3.135,3.135,1
20180101|2017-09-05 14:00,5,3.1325,3.1325,3.1325,3.1325,1
20180101|2017-09-06 07:00,6,3.1455,3.1455,3.1455,3.1455,1
20180101|2017-09-06 10:00,6,3.147,3.147,3.147,3.147,2
20180101|2017-09-06 14:30,6,3.1605,3.1605,3.1605,3.1605,2
20180101|2017-09-06 15:00,6,3.162,3.162,3.162,3.162,1
20180101|2017-09-07 08:00,7,3.1415,3.1425,3.1415,3.142,16
20180101|2017-09-07 19:00,8,3.1565,3.1565,3.1565,3.1565,1
20180101|2017-09-08 00:30,8,3.14,3.14,3.14,3.14,16
20180101|2017-09-08 11:30,8,3.05,3.05,3.0485,3.0485,3
20180101|2017-09-08 12:00,8,3.048,3.05,3.048,3.0485,5
20180101|2017-09-08 12:30,8,3.0475,3.0475,3.0475,3.0475,1
20180101|2017-09-08 14:00,8,3.047,3.047,3.047,3.047,1
20180101|2017-09-08 14:30,8,3.046,3.046,3.046,3.046,1
20180101|2017-09-11 09:00,11,3.0705,3.0705,3.0705,3.0705,4
20180101|2017-09-11 10:00,11,3.0735,3.0735,3.0735,3.0735,3
20180101|2017-09-11 13:30,11,3.075,3.075,3.075,3.075,1
20180101|2017-09-11 14:00,11,3.075,3.075,3.075,3.075,1
20180101|2017-09-12 00:00,12,3.0575,3.0575,3.0575,3.0575,1
20180101|2017-09-12 06:00,12,3.034,3.034,3.034,3.034,1
20180101|2017-09-12 07:00,12,3.03,3.03,3.03,3.03,1
20180101|2017-09-12 07:30,12,3.031,3.031,3.031,3.031,1
20180101|2017-09-12 12:00,12,3.0445,3.0445,3.044,3.044,2
20180101|2017-09-12 13:00,12,3.043,3.043,3.043,3.043,1
20180101|2017-09-13 05:30,13,2.998,2.998,2.998,2.998,1
20180101|2017-09-13 09:00,13,2.9825,2.992,2.9825,2.992,2
20180101|2017-09-13 09:30,13,2.99,2.99,2.99,2.99,3
20180101|2017-09-13 10:00,13,2.9945,2.9945,2.9905,2.9905,4
20180101|2017-09-13 11:30,13,2.9905,2.9905,2.9905,2.9905,2
20180101|2017-09-14 06:30,14,2.951,2.951,2.951,2.951,1
20180101|2017-09-14 07:00,14,2.967,2.967,2.967,2.967,1
20180101|2017-09-14 08:30,14,2.968,2.968,2.968,2.968,2
20180101|2017-09-14 10:00,14,2.964,2.964,2.964,2.964,2
20180101|2017-09-14 12:00,14,2.9655,2.9655,2.9655,2.9655,1
20180101|2017-09-14 15:00,14,2.9675,2.9675,2.9675,2.9675,3
20180101|2017-09-15 07:30,15,2.961,2.961,2.961,2.961,12
20180101|2017-09-15 08:00,15,2.958,2.958,2.958,2.958,3
20180101|2017-09-15 08:30,15,2.9535,2.9545,2.9535,2.9545,2
20180101|2017-09-15 12:00,15,2.9595,2.96,2.9595,2.96,2
20180101|2017-09-18 06:00,18,2.98,2.98,2.98,2.98,2
20180101|2017-09-18 06:30,18,2.977,2.977,2.977,2.977,2
20180101|2017-09-18 08:00,18,2.9725,2.9725,2.9725,2.9725,4
20180101|2017-09-18 08:30,18,2.9745,2.9745,2.9745,2.9745,2
20180101|2017-09-18 10:30,18,2.9765,2.9765,2.975,2.975,2
20180101|2017-09-19 08:30,19,2.972,2.972,2.972,2.972,2
20180101|2017-09-19 11:00,19,2.9795,2.9795,2.9795,2.9795,1
20180101|2017-09-19 22:00,20,2.987,2.987,2.987,2.987,1
20180101|2017-09-20 01:00,20,2.995,2.995,2.995,2.995,1
20180101|2017-09-20 07:00,20,2.987,2.987,2.987,2.987,1
20180101|2017-09-20 08:30,20,2.982,2.982,2.982,2.982,1
20180101|2017-09-20 09:00,20,2.971,2.971,2.971,2.971,1
20180101|2017-09-20 20:30,21,2.9485,2.9485,2.9485,2.9485,13
20180101|2017-09-20 21:00,21,2.9435,2.9435,2.9435,2.9435,3
20180101|2017-09-21 00:30,21,2.9345,2.9345,2.9345,2.9345,1
20180101|2017-09-21 07:00,21,2.932,2.932,2.932,2.932,1
20180101|2017-09-21 08:00,21,2.9435,2.9435,2.9435,2.9435,1
20180101|2017-09-21 08:30,21,2.9545,2.9545,2.9545,2.9545,1
20180101|2017-09-21 11:30,21,2.938,2.938,2.938,2.938,1
20180101|2017-09-21 14:00,21,2.9435,2.9435,2.9435,2.9435,1
20180101|2017-09-21 23:00,22,2.916,2.916,2.916,2.916,1
20180101|2017-09-22 08:00,22,2.937,2.937,2.937,2.937,1
20180101|2017-09-22 09:30,22,2.936,2.936,2.936,2.936,1
20180101|2017-09-22 10:30,22,2.942,2.942,2.942,2.942,3
20180101|2017-09-22 11:00,22,2.946,2.946,2.946,2.946,1
20180101|2017-09-25 02:00,25,2.943,2.9435,2.943,2.9435,16
20180101|2017-09-25 07:00,25,2.942,2.942,2.942,2.942,1
20180101|2017-09-25 08:30,25,2.9405,2.9405,2.9405,2.9405,1
20180101|2017-09-25 12:00,25,2.944,2.944,2.944,2.944,1
20180101|2017-09-25 19:30,26,2.9505,2.9515,2.9505,2.9515,16
20180101|2017-09-25 22:00,26,2.965,2.965,2.965,2.965,1
20180101|2017-09-26 00:30,26,2.969,2.969,2.969,2.969,1
20180101|2017-09-26 06:30,26,2.9475,2.9475,2.945,2.945,10
20180101|2017-09-26 07:00,26,2.9425,2.9425,2.9425,2.9425,5
20180101|2017-09-26 08:00,26,2.9385,2.9385,2.932,2.932,10
20180101|2017-09-26 09:00,26,2.9275,2.9275,2.9175,2.9175,15
20180101|2017-09-26 15:00,26,2.927,2.927,2.927,2.927,2
20180101|2017-09-26 19:00,27,2.9235,2.924,2.9235,2.9235,16
20180101|2017-09-27 04:00,27,2.95,2.95,2.95,2.95,16
20180101|2017-09-27 07:30,27,2.94,2.94,2.94,2.94,11
20180101|2017-09-27 08:00,27,2.9355,2.9355,2.9355,2.9355,2
20180101|2017-09-27 08:30,27,2.9365,2.9365,2.9355,2.9355,13
20180101|2017-09-27 09:30,27,2.9235,2.9235,2.9235,2.9235,2
20180101|2017-09-27 22:00,28,2.9305,2.9305,2.9305,2.9305,1
20180101|2017-09-28 06:30,28,2.942,2.942,2.942,2.942,1
20180101|2017-09-28 07:00,28,2.947,2.947,2.947,2.947,2
20180101|2017-09-28 09:00,28,2.9425,2.9425,2.9425,2.9425,2
20180101|2017-09-28 09:30,28,2.945,2.947,2.945,2.947,4
20180101|2017-09-28 10:00,28,2.9725,2.9725,2.9725,2.9725,1
20180101|2017-09-28 11:00,28,2.9885,2.9885,2.9885,2.9885,3
20180101|2017-09-28 12:00,28,2.9845,2.9845,2.9845,2.9845,1
20180101|2017-09-28 20:00,29,2.9835,2.9835,2.9835,2.9835,1
20180101|2017-09-29 08:30,29,2.972,2.972,2.972,2.972,1
20180101|2017-09-29 12:30,29,2.9595,2.9595,2.9595,2.9595,3
20180101|2017-10-02 01:00,2,2.973,2.973,2.973,2.973,1
20180101|2017-10-02 09:00,2,2.95,2.95,2.95,2.95,16
20180101|2017-10-02 11:30,2,2.961,2.9615,2.961,2.9615,4
20180101|2017-10-02 20:30,3,2.943,2.943,2.943,2.943,3
20180101|2017-10-03 00:30,3,2.9465,2.9465,2.9465,2.9465,1
20180101|2017-10-03 01:00,3,2.943,2.943,2.943,2.943,1
20180101|2017-10-03 01:30,3,2.9405,2.9405,2.9405,2.9405,1
20180101|2017-10-03 08:30,3,2.973,2.973,2.973,2.973,1
20180101|2017-10-03 09:30,3,2.9705,2.9705,2.97,2.97,8
20180101|2017-10-03 10:00,3,2.9705,2.9705,2.9695,2.9695,2
20180101|2017-10-03 11:00,3,2.9705,2.9705,2.9705,2.9705,1
20180101|2017-10-03 11:30,3,2.9715,2.9715,2.9715,2.9715,2
20180101|2017-10-03 12:30,3,2.9675,2.9675,2.9675,2.9675,3
20180101|2017-10-04 09:30,4,2.9705,2.9705,2.9705,2.9705,3
20180101|2017-10-04 10:30,4,2.9705,2.9705,2.9705,2.9705,2
20180101|2017-10-04 11:30,4,2.9665,2.9665,2.9665,2.9665,2
20180101|2017-10-04 21:00,5,2.9695,2.9695,2.9695,2.9695,1
20180101|2017-10-05 05:00,5,2.989,2.989,2.989,2.989,2
20180101|2017-10-05 05:30,5,2.9885,2.9885,2.9885,2.9885,4
20180101|2017-10-05 07:00,5,3.0215,3.0215,3.0215,3.0215,1
20180101|2017-10-05 10:00,5,3.0435,3.0435,3.0435,3.0435,3
20180101|2017-10-05 10:30,5,3.056,3.056,3.055,3.055,3
20180101|2017-10-05 11:00,5,3.053,3.053,3.052,3.052,2
20180101|2017-10-05 11:30,5,3.054,3.054,3.051,3.054,6
20180101|2017-10-06 07:30,6,3.04,3.04,3.04,3.04,1
20180101|2017-10-06 08:00,6,3.035,3.039,3.035,3.039,7
20180101|2017-10-06 09:30,6,3.0375,3.0375,3.0375,3.0375,1
20180101|2017-10-06 11:00,6,3.0315,3.0315,3.0315,3.0315,1
20180101|2017-10-06 11:30,6,3.0375,3.0375,3.0375,3.0375,2
20180101|2017-10-06 12:00,6,3.0355,3.0355,3.0355,3.0355,2
20180101|2017-10-06 13:30,6,3.0335,3.0335,3.0335,3.0335,3
20180101|2017-10-08 22:00,9,3.029,3.029,3.029,3.029,1
20180101|2017-10-09 08:00,9,3.026,3.026,3.026,3.026,1
20180101|2017-10-09 09:00,9,3.0325,3.0325,3.0325,3.0325,1
20180101|2017-10-09 11:30,9,3.0375,3.0395,3.0375,3.0395,2
20180101|2017-10-09 12:00,9,3.04,3.04,3.04,3.04,2
20180101|2017-10-09 22:00,10,3.0545,3.0545,3.0545,3.0545,1
20180101|2017-10-10 08:30,10,3.0485,3.0485,3.0485,3.0485,3
20180101|2017-10-10 11:30,10,3.0685,3.0685,3.0685,3.0685,2
20180101|2017-10-10 12:00,10,3.069,3.069,3.069,3.069,1
20180101|2017-10-10 14:00,10,3.069,3.069,3.069,3.069,1
20180101|2017-10-10 18:00,11,3.071,3.071,3.071,3.071,1
20180101|2017-10-11 01:30,11,3.067,3.067,3.067,3.067,1
20180101|2017-10-11 08:00,11,3.081,3.081,3.081,3.081,2
20180101|2017-10-11 08:30,11,3.0905,3.0945,3.0905,3.091,7
20180101|2017-10-11 09:00,11,3.0835,3.0835,3.0835,3.0835,1
20180101|2017-10-11 11:30,11,3.1035,3.1035,3.1035,3.1035,2
20180101|2017-10-11 15:00,11,3.104,3.104,3.104,3.104,1
20180101|2017-10-12 08:30,12,3.13,3.13,3.129,3.129,2
20180101|2017-10-12 09:00,12,3.138,3.138,3.138,3.138,3
20180101|2017-10-12 09:30,12,3.135,3.135,3.135,3.135,20
20180101|2017-10-12 10:30,12,3.13,3.13,3.13,3.13,10
20180101|2017-10-12 11:30,12,3.128,3.128,3.128,3.128,2
20180101|2017-10-12 14:30,12,3.129,3.129,3.129,3.129,43
20180101|2017-10-12 15:00,12,3.129,3.129,3.129,3.129,6
20180101|2017-10-12 15:30,12,3.129,3.129,3.129,3.129,1
20180101|2017-10-12 17:00,13,3.1305,3.1305,3.1305,3.1305,1
20180101|2017-10-12 22:00,13,3.125,3.125,3.125,3.125,1
20180101|2017-10-13 00:30,13,3.1325,3.1325,3.1325,3.1325,50
20180101|2017-10-13 01:30,13,3.136,3.136,3.136,3.136,10
20180101|2017-10-13 02:30,13,3.146,3.1465,3.14,3.14,27
20180101|2017-10-13 09:00,13,3.1415,3.1455,3.1415,3.1455,4
20180101|2017-10-13 10:30,13,3.1355,3.1355,3.1355,3.1355,1
20180101|2017-10-13 11:00,13,3.141,3.141,3.141,3.141,1
20180101|2017-10-13 12:00,13,3.141,3.141,3.1355,3.1355,5
20180101|2017-10-16 00:30,16,3.1655,3.1655,3.1655,3.1655,1
20180101|2017-10-16 01:00,16,3.2035,3.2035,3.2035,3.2035,1
20180101|2017-10-16 07:30,16,3.235,3.235,3.235,3.235,1
20180101|2017-10-16 08:00,16,3.246,3.2485,3.246,3.2485,2
20180101|2017-10-16 10:00,16,3.24,3.246,3.2375,3.2455,9
20180101|2017-10-16 11:00,16,3.2425,3.2425,3.2425,3.2425,10
20180101|2017-10-16 11:30,16,3.236,3.247,3.236,3.2465,5
20180101|2017-10-16 12:00,16,3.246,3.246,3.246,3.246,20
20180101|2017-10-16 13:30,16,3.244,3.244,3.243,3.243,12
20180101|2017-10-16 14:30,16,3.246,3.247,3.246,3.247,10
20180101|2017-10-16 15:30,16,3.249,3.249,3.249,3.249,1
20180101|2017-10-16 19:30,17,3.2445,3.2445,3.2445,3.2445,1
20180101|2017-10-16 20:00,17,3.2415,3.2415,3.2415,3.2415,1
20180101|2017-10-16 23:00,17,3.2395,3.2395,3.2395,3.2395,1
20180101|2017-10-17 06:30,17,3.2165,3.2165,3.2165,3.2165,2
20180101|2017-10-17 07:30,17,3.2285,3.2285,3.2285,3.2285,1
20180101|2017-10-17 08:00,17,3.224,3.224,3.224,3.224,1
20180101|2017-10-17 09:00,17,3.218,3.218,3.218,3.218,1
20180101|2017-10-17 10:00,17,3.199,3.1995,3.199,3.1995,2
20180101|2017-10-17 10:30,17,3.2035,3.2035,3.2035,3.2035,1
20180101|2017-10-17 11:30,17,3.2035,3.2035,3.2035,3.2035,2
20180101|2017-10-17 12:30,17,3.203,3.203,3.2025,3.2025,3
20180101|2017-10-17 19:00,18,3.211,3.211,3.205,3.205,3
20180101|2017-10-17 20:30,18,3.218,3.218,3.218,3.218,1
20180101|2017-10-18 01:30,18,3.201,3.201,3.201,3.201,1
20180101|2017-10-18 02:30,18,3.198,3.198,3.198,3.198,1
20180101|2017-10-18 03:30,18,3.1975,3.1975,3.1975,3.1975,1
20180101|2017-10-18 06:30,18,3.195,3.195,3.195,3.195,1
20180101|2017-10-18 07:00,18,3.205,3.205,3.205,3.205,1
20180101|2017-10-18 09:30,18,3.204,3.204,3.204,3.204,1
20180101|2017-10-18 10:00,18,3.19,3.19,3.19,3.19,1
20180101|2017-10-18 12:00,18,3.1855,3.1855,3.1855,3.1855,2
20180101|2017-10-18 20:00,19,3.191,3.191,3.191,3.191,3
20180101|2017-10-19 04:00,19,3.159,3.159,3.159,3.159,1
20180101|2017-10-19 04:30,19,3.1615,3.162,3.1615,3.162,2
20180101|2017-10-19 09:30,19,3.1695,3.1695,3.1695,3.1695,3
20180101|2017-10-19 11:30,19,3.176,3.176,3.1755,3.1755,3
20180101|2017-10-19 20:00,20,3.1785,3.1785,3.1785,3.1785,1
20180101|2017-10-19 21:00,20,3.1845,3.1845,3.1845,3.1845,1
20180101|2017-10-19 23:00,20,3.2045,3.2045,3.2045,3.2045,3
20180101|2017-10-20 03:30,20,3.2,3.201,3.2,3.201,2
20180101|2017-10-20 08:00,20,3.197,3.1975,3.197,3.1975,2
20180101|2017-10-20 09:30,20,3.179,3.179,3.1595,3.1595,4
20180101|2017-10-20 10:00,20,3.1605,3.162,3.1605,3.161,3
20180101|2017-10-20 10:30,20,3.168,3.168,3.1665,3.1665,2
20180101|2017-10-20 11:30,20,3.173,3.174,3.173,3.174,3
20180101|2017-10-20 12:00,20,3.174,3.174,3.174,3.174,1
20180101|2017-10-20 15:30,20,3.178,3.178,3.178,3.178,2
20180101|2017-10-22 20:00,23,3.181,3.181,3.181,3.181,1
20180101|2017-10-23 04:00,23,3.1785,3.1785,3.177,3.177,2
20180101|2017-10-23 07:30,23,3.181,3.181,3.181,3.181,1
20180101|2017-10-23 08:00,23,3.181,3.181,3.181,3.181,1
20180101|2017-10-23 08:30,23,3.1865,3.1865,3.1865,3.1865,1
20180101|2017-10-23 09:00,23,3.1855,3.1855,3.1855,3.1855,5
20180101|2017-10-23 09:30,23,3.18,3.18,3.18,3.18,1
20180101|2017-10-23 10:30,23,3.186,3.191,3.1855,3.191,5
20180101|2017-10-23 11:30,23,3.1965,3.1965,3.1955,3.1955,3
20180101|2017-10-23 13:30,23,3.1925,3.1925,3.1925,3.1925,1
20180101|2017-10-23 19:00,24,3.2025,3.2025,3.2025,3.2025,2
20180101|2017-10-23 20:00,24,3.1985,3.1985,3.1985,3.1985,1
20180101|2017-10-23 20:30,24,3.2105,3.2265,3.2105,3.2265,3
20180101|2017-10-23 21:00,24,3.23,3.23,3.23,3.23,1
20180101|2017-10-23 21:30,24,3.23,3.231,3.23,3.231,2
20180101|2017-10-23 23:30,24,3.2355,3.2355,3.2355,3.2355,1
20180101|2017-10-24 01:30,24,3.227,3.227,3.227,3.227,1
20180101|2017-10-24 07:30,24,3.2295,3.2295,3.2295,3.2295,1
20180101|2017-10-24 08:00,24,3.1995,3.1995,3.1995,3.1995,1
20180101|2017-10-24 08:30,24,3.199,3.199,3.1975,3.1975,2
20180101|2017-10-24 11:00,24,3.2035,3.2035,3.2035,3.2035,1
20180101|2017-10-24 11:30,24,3.2065,3.2065,3.2065,3.2065,2
20180101|2017-10-24 12:30,24,3.2075,3.2075,3.2075,3.2075,1
20180101|2017-10-24 22:00,25,3.195,3.195,3.195,3.195,4
20180101|2017-10-25 00:30,25,3.161,3.1615,3.161,3.1615,2
20180101|2017-10-25 01:30,25,3.1715,3.1715,3.171,3.171,9
20180101|2017-10-25 07:30,25,3.1895,3.1895,3.1895,3.1895,2
20180101|2017-10-25 08:00,25,3.198,3.198,3.198,3.198,2
20180101|2017-10-25 09:30,25,3.1855,3.1855,3.1855,3.1855,2
20180101|2017-10-25 10:00,25,3.188,3.188,3.188,3.188,1
20180101|2017-10-25 10:30,25,3.1915,3.1925,3.191,3.1925,14
20180101|2017-10-25 11:30,25,3.19,3.19,3.19,3.19,3
20180101|2017-10-25 13:30,25,3.19,3.19,3.19,3.19,1
20180101|2017-10-26 11:00,26,3.182,3.182,3.182,3.182,4
20180101|2017-10-26 11:30,26,3.185,3.185,3.185,3.185,2
20180101|2017-10-26 21:00,27,3.16,3.16,3.1595,3.1595,2
20180101|2017-10-26 22:00,27,3.1585,3.1585,3.1585,3.1585,1
20180101|2017-10-26 23:00,27,3.1575,3.1575,3.1575,3.1575,1
20180101|2017-10-26 23:30,27,3.156,3.156,3.156,3.156,1
20180101|2017-10-27 00:30,27,3.134,3.134,3.129,3.129,5
20180101|2017-10-27 02:00,27,3.14,3.14,3.1335,3.1335,6
20180101|2017-10-27 06:00,27,3.1245,3.1245,3.1245,3.1245,1
20180101|2017-10-27 06:30,27,3.117,3.117,3.117,3.117,1
20180101|2017-10-27 07:00,27,3.1015,3.104,3.1015,3.104,5
20180101|2017-10-27 08:00,27,3.095,3.095,3.0835,3.0835,5
20180101|2017-10-27 08:30,27,3.0925,3.0925,3.09,3.09,4
20180101|2017-10-27 09:00,27,3.0885,3.1,3.0885,3.096,6
20180101|2017-10-27 09:30,27,3.0945,3.0945,3.0945,3.0945,1
20180101|2017-10-27 10:30,27,3.103,3.103,3.1025,3.1025,2
20180101|2017-10-27 11:00,27,3.101,3.101,3.101,3.101,2
20180101|2017-10-27 11:30,27,3.1105,3.1105,3.1105,3.1105,3
20180101|2017-10-27 12:30,27,3.1095,3.1095,3.1095,3.1095,1
20180101|2017-10-27 13:30,27,3.1095,3.1095,3.1095,3.1095,1
20180101|2017-10-27 14:30,27,3.11,3.11,3.11,3.11,6
20180101|2017-10-30 02:30,30,3.1065,3.1065,3.1065,3.1065,5
20180101|2017-10-30 08:00,30,3.106,3.106,3.106,3.106,1
20180101|2017-10-30 09:00,30,3.1125,3.1125,3.1125,3.1125,1
20180101|2017-10-30 10:30,30,3.1095,3.111,3.1095,3.111,2
20180101|2017-10-30 11:30,30,3.1185,3.119,3.1185,3.119,3
20180101|2017-10-30 20:00,31,3.109,3.109,3.1085,3.1085,10
20180101|2017-10-30 22:30,31,3.111,3.111,3.111,3.111,1
20180101|2017-10-31 00:30,31,3.125,3.125,3.125,3.125,1
20180101|2017-10-31 02:00,31,3.123,3.1265,3.123,3.1265,2
20180101|2017-10-31 03:30,31,3.121,3.121,3.121,3.121,1
20180101|2017-10-31 05:00,31,3.123,3.123,3.123,3.123,2
20180101|2017-10-31 07:30,31,3.1045,3.1045,3.1045,3.1045,1
20180101|2017-10-31 08:00,31,3.104,3.104,3.104,3.104,2
20180101|2017-10-31 09:30,31,3.108,3.108,3.108,3.108,2
20180101|2017-10-31 10:30,31,3.1105,3.1105,3.1105,3.1105,3
20180101|2017-10-31 11:30,31,3.103,3.106,3.103,3.106,2
20180101|2017-10-31 12:00,31,3.1105,3.1105,3.1105,3.1105,2
20180101|2017-10-31 13:00,31,3.1185,3.1185,3.118,3.118,23
20180101|2017-10-31 15:00,31,3.12,3.12,3.12,3.12,1
20180101|2017-10-31 20:00,1,3.15,3.162,3.15,3.159,14
20180101|2017-11-01 01:00,1,3.1805,3.1805,3.1805,3.1805,1
20180101|2017-11-01 07:00,1,3.1575,3.1575,3.1565,3.1565,43
20180101|2017-11-01 08:00,1,3.1575,3.1575,3.1575,3.1575,1
20180101|2017-11-01 09:00,1,3.142,3.1455,3.142,3.1455,4
20180101|2017-11-01 09:30,1,3.15,3.15,3.15,3.15,1
20180101|2017-11-01 10:00,1,3.15,3.15,3.15,3.15,1
20180101|2017-11-01 11:00,1,3.1485,3.1485,3.1485,3.1485,2
20180101|2017-11-01 11:30,1,3.15,3.15,3.15,3.15,1
20180101|2017-11-01 13:00,1,3.147,3.147,3.147,3.147,2
20180101|2017-11-01 13:30,1,3.1495,3.1495,3.1495,3.1495,1
20180101|2017-11-01 20:30,2,3.163,3.163,3.163,3.163,4
20180101|2017-11-01 21:30,2,3.155,3.155,3.155,3.155,2
20180101|2017-11-01 22:00,2,3.1565,3.1565,3.1565,3.1565,1
20180101|2017-11-02 00:30,2,3.139,3.139,3.139,3.139,2
20180101|2017-11-02 08:00,2,3.139,3.146,3.139,3.146,3
20180101|2017-11-02 08:30,2,3.1595,3.1595,3.156,3.156,2
20180101|2017-11-02 10:00,2,3.164,3.164,3.164,3.164,1
20180101|2017-11-02 11:30,2,3.15,3.15,3.15,3.15,2
20180101|2017-11-02 12:00,2,3.1485,3.1485,3.1485,3.1485,11
20180101|2017-11-02 17:00,3,3.149,3.149,3.149,3.149,2
20180101|2017-11-02 17:30,3,3.153,3.153,3.153,3.153,2
20180101|2017-11-02 18:30,3,3.1555,3.1555,3.1555,3.1555,1
20180101|2017-11-02 19:30,3,3.1535,3.1535,3.1535,3.1535,3
20180101|2017-11-02 23:30,3,3.1585,3.1585,3.1585,3.1585,3
20180101|2017-11-03 01:30,3,3.152,3.152,3.152,3.152,2
20180101|2017-11-03 04:00,3,3.157,3.157,3.157,3.157,2
20180101|2017-11-03 06:00,3,3.151,3.151,3.151,3.151,2
20180101|2017-11-03 07:00,3,3.139,3.139,3.138,3.138,2
20180101|2017-11-03 07:30,3,3.15,3.15,3.1495,3.1495,3
20180101|2017-11-03 08:00,3,3.147,3.147,3.147,3.147,1
20180101|2017-11-03 08:30,3,3.1495,3.1495,3.1495,3.1495,1
20180101|2017-11-03 09:00,3,3.1385,3.1385,3.1385,3.1385,1
20180101|2017-11-03 09:30,3,3.127,3.127,3.118,3.118,3
20180101|2017-11-03 10:00,3,3.118,3.121,3.113,3.113,10
20180101|2017-11-03 12:30,3,3.127,3.127,3.127,3.127,11
20180101|2017-11-03 13:30,3,3.1245,3.1245,3.1245,3.1245,5
20180101|2017-11-05 17:00,6,3.1235,3.1235,3.1235,3.1235,1
20180101|2017-11-05 21:30,6,3.1475,3.148,3.1475,3.148,3
20180101|2017-11-05 23:30,6,3.1505,3.1505,3.146,3.149,4
20180101|2017-11-06 00:30,6,3.1645,3.1645,3.1645,3.1645,1
20180101|2017-11-06 01:30,6,3.1595,3.161,3.1595,3.161,3
20180101|2017-11-06 04:00,6,3.155,3.155,3.155,3.155,1
20180101|2017-11-06 07:00,6,3.172,3.172,3.172,3.172,1
20180101|2017-11-06 07:30,6,3.1615,3.1615,3.1615,3.1615,1
20180101|2017-11-06 08:00,6,3.164,3.1655,3.164,3.1655,2
20180101|2017-11-06 08:30,6,3.158,3.158,3.158,3.158,1
20180101|2017-11-06 10:30,6,3.1625,3.1625,3.1625,3.1625,1
20180101|2017-11-06 11:30,6,3.167,3.167,3.164,3.164,4
20180101|2017-11-06 12:00,6,3.1635,3.1635,3.1635,3.1635,2
20180101|2017-11-06 14:00,6,3.164,3.164,3.164,3.164,1
20180101|2017-11-06 15:30,6,3.1665,3.1665,3.1665,3.1665,1
20180101|2017-11-06 19:30,7,3.168,3.168,3.168,3.168,6
20180101|2017-11-06 20:00,7,3.1645,3.165,3.1645,3.165,7
20180101|2017-11-07 03:30,7,3.141,3.141,3.141,3.141,6
20180101|2017-11-07 04:30,7,3.1295,3.1295,3.1295,3.1295,1
20180101|2017-11-07 05:00,7,3.134,3.134,3.134,3.134,5
20180101|2017-11-07 07:30,7,3.12,3.12,3.1195,3.1195,4
20180101|2017-11-07 09:00,7,3.1,3.1025,3.0995,3.1025,4
20180101|2017-11-07 09:30,7,3.0985,3.0985,3.0985,3.0985,1
20180101|2017-11-07 10:00,7,3.098,3.098,3.092,3.093,7
20180101|2017-11-07 10:30,7,3.095,3.095,3.095,3.095,11
20180101|2017-11-07 11:00,7,3.0945,3.0945,3.0945,3.0945,2
20180101|2017-11-07 11:30,7,3.0965,3.0965,3.0965,3.0965,1
20180101|2017-11-07 12:00,7,3.0985,3.0985,3.0985,3.0985,2
20180101|2017-11-07 17:00,8,3.0985,3.0985,3.0985,3.0985,1
20180101|2017-11-07 19:00,8,3.1005,3.1035,3.1005,3.1035,2
20180101|2017-11-07 21:30,8,3.094,3.095,3.094,3.095,4
20180101|2017-11-08 00:30,8,3.087,3.087,3.087,3.087,1
20180101|2017-11-08 01:30,8,3.088,3.088,3.0765,3.0765,15
20180101|2017-11-08 02:00,8,3.086,3.086,3.086,3.086,1
20180101|2017-11-08 03:00,8,3.0895,3.0895,3.0895,3.0895,3
20180101|2017-11-08 06:00,8,3.0885,3.0885,3.0885,3.0885,2
20180101|2017-11-08 06:30,8,3.101,3.101,3.101,3.101,3
20180101|2017-11-08 07:00,8,3.11,3.11,3.11,3.11,1
20180101|2017-11-08 07:30,8,3.1085,3.1085,3.1085,3.1085,1
20180101|2017-11-08 08:00,8,3.112,3.113,3.111,3.111,3
20180101|2017-11-08 09:30,8,3.109,3.1115,3.109,3.1115,5
20180101|2017-11-08 11:00,8,3.111,3.111,3.111,3.111,11
20180101|2017-11-08 11:30,8,3.1075,3.1075,3.1075,3.1075,1
20180101|2017-11-08 13:00,8,3.106,3.106,3.106,3.106,4
20180101|2017-11-08 23:30,9,3.09,3.09,3.0805,3.0805,7
20180101|2017-11-09 01:00,9,3.0805,3.0805,3.0805,3.0805,1
20180101|2017-11-09 02:00,9,3.077,3.077,3.0675,3.0675,6
20180101|2017-11-09 02:30,9,3.072,3.072,3.072,3.072,1
20180101|2017-11-09 03:00,9,3.0675,3.0675,3.067,3.067,2
20180101|2017-11-09 04:00,9,3.083,3.083,3.083,3.083,1
20180101|2017-11-09 04:30,9,3.079,3.08,3.0785,3.08,13
20180101|2017-11-09 05:00,9,3.091,3.091,3.091,3.091,1
20180101|2017-11-09 06:30,9,3.085,3.085,3.085,3.085,1
20180101|2017-11-09 07:00,9,3.079,3.079,3.0785,3.0785,3
20180101|2017-11-09 08:00,9,3.075,3.075,3.075,3.075,1
20180101|2017-11-09 08:30,9,3.077,3.08,3.075,3.08,5
20180101|2017-11-09 09:00,9,3.086,3.091,3.086,3.091,5
20180101|2017-11-09 09:30,9,3.093,3.0945,3.0925,3.0925,3
20180101|2017-11-09 10:30,9,3.09,3.09,3.09,3.09,1
20180101|2017-11-09 11:00,9,3.0915,3.0925,3.091,3.0925,12
20180101|2017-11-09 12:00,9,3.0945,3.0945,3.0945,3.0945,1
20180101|2017-11-09 12:30,9,3.0995,3.0995,3.0995,3.0995,1
20180101|2017-11-09 14:00,9,3.096,3.096,3.096,3.096,2
20180101|2017-11-09 14:30,9,3.1,3.1,3.1,3.1,3
20180101|2017-11-09 18:30,10,3.1005,3.1005,3.1005,3.1005,2
20180101|2017-11-09 23:00,10,3.093,3.093,3.093,3.093,1
20180101|2017-11-09 23:30,10,3.109,3.109,3.109,3.109,1
20180101|2017-11-10 03:30,10,3.108,3.1125,3.108,3.1125,3
20180101|2017-11-10 04:00,10,3.1085,3.1095,3.1085,3.1095,6
20180101|2017-11-10 07:00,10,3.09,3.09,3.09,3.09,1
20180101|2017-11-10 07:30,10,3.095,3.0975,3.095,3.0975,2
20180101|2017-11-10 08:00,10,3.09,3.091,3.09,3.091,2
20180101|2017-11-10 08:30,10,3.095,3.095,3.095,3.095,1
20180101|2017-11-10 09:00,10,3.09,3.0925,3.09,3.0925,6
20180101|2017-11-10 09:30,10,3.085,3.085,3.085,3.085,3
20180101|2017-11-10 10:00,10,3.08,3.0805,3.08,3.0805,2
20180101|2017-11-10 11:00,10,3.08,3.08,3.08,3.08,13
20180101|2017-11-10 11:30,10,3.0825,3.0825,3.0825,3.0825,1
20180101|2017-11-10 12:00,10,3.083,3.083,3.083,3.083,2
20180101|2017-11-12 18:00,13,3.091,3.091,3.091,3.091,2
20180101|2017-11-12 19:00,13,3.086,3.086,3.086,3.086,2
20180101|2017-11-12 21:00,13,3.095,3.095,3.093,3.093,5
20180101|2017-11-13 00:00,13,3.094,3.094,3.092,3.0935,4
20180101|2017-11-13 01:00,13,3.098,3.098,3.098,3.098,2
20180101|2017-11-13 03:30,13,3.09,3.09,3.088,3.088,9
20180101|2017-11-13 04:00,13,3.09,3.09,3.09,3.09,6
20180101|2017-11-13 06:30,13,3.0855,3.0865,3.0855,3.0865,2
20180101|2017-11-13 07:00,13,3.08,3.0805,3.08,3.0805,2
20180101|2017-11-13 07:30,13,3.0905,3.095,3.0905,3.095,3
20180101|2017-11-13 08:00,13,3.1,3.1265,3.1,3.123,68
20180101|2017-11-13 08:30,13,3.12,3.135,3.12,3.135,8
20180101|2017-11-13 09:00,13,3.14,3.14,3.137,3.137,8
20180101|2017-11-13 09:30,13,3.131,3.1345,3.131,3.1325,6
20180101|2017-11-13 10:00,13,3.125,3.1265,3.125,3.1265,2
20180101|2017-11-13 11:00,13,3.127,3.127,3.126,3.126,11
20180101|2017-11-13 11:30,13,3.125,3.125,3.125,3.125,3
20180101|2017-11-13 12:00,13,3.1265,3.1265,3.1265,3.1265,1
20180101|2017-11-13 12:30,13,3.1265,3.1265,3.1265,3.1265,1
20180101|2017-11-13 13:00,13,3.1275,3.128,3.1275,3.128,4
20180101|2017-11-13 14:00,13,3.13,3.13,3.13,3.13,1
20180101|2017-11-13 14:30,13,3.129,3.129,3.1285,3.1285,2
20180101|2017-11-13 17:00,14,3.1265,3.1265,3.1265,3.1265,1
20180101|2017-11-13 19:30,14,3.134,3.134,3.134,3.134,1
20180101|2017-11-13 20:00,14,3.1255,3.1255,3.1255,3.1255,2
20180101|2017-11-13 23:30,14,3.12,3.12,3.12,3.12,1
20180101|2017-11-14 00:30,14,3.1205,3.1205,3.1205,3.1205,1
20180101|2017-11-14 02:00,14,3.115,3.1175,3.115,3.1175,2
20180101|2017-11-14 04:00,14,3.105,3.105,3.105,3.105,1
20180101|2017-11-14 06:30,14,3.1135,3.1135,3.1135,3.1135,1
20180101|2017-11-14 07:00,14,3.1175,3.1175,3.117,3.117,3
20180101|2017-11-14 07:30,14,3.11,3.11,3.1085,3.109,3
20180101|2017-11-14 08:30,14,3.1115,3.1115,3.09,3.09,20
20180101|2017-11-14 09:00,14,3.0835,3.0835,3.061,3.063,25
20180101|2017-11-14 09:30,14,3.0625,3.068,3.0625,3.0675,19
20180101|2017-11-14 10:00,14,3.067,3.069,3.065,3.068,34
20180101|2017-11-14 10:30,14,3.062,3.067,3.062,3.067,23
20180101|2017-11-14 12:30,14,3.0665,3.0665,3.0665,3.0665,1
20180101|2017-11-14 13:00,14,3.068,3.068,3.068,3.068,1
20180101|2017-11-14 13:30,14,3.0675,3.0675,3.0655,3.0655,3
20180101|2017-11-14 14:00,14,3.0675,3.068,3.066,3.066,4
20180101|2017-11-14 14:30,14,3.0645,3.0645,3.064,3.064,10
20180101|2017-11-14 17:00,15,3.0635,3.0635,3.0635,3.0635,2
20180101|2017-11-14 19:00,15,3.05,3.05,3.05,3.05,4
20180101|2017-11-14 19:30,15,3.0485,3.0485,3.0485,3.0485,1
20180101|2017-11-14 20:00,15,3.056,3.056,3.056,3.056,1
20180101|2017-11-14 21:30,15,3.0565,3.0565,3.0565,3.0565,10
20180101|2017-11-15 01:00,15,3.0565,3.0565,3.0565,3.0565,1
20180101|2017-11-15 01:30,15,3.05,3.05,3.045,3.045,3
20180101|2017-11-15 02:00,15,3.048,3.0505,3.048,3.0505,6
20180101|2017-11-15 03:00,15,3.053,3.053,3.053,3.053,6
20180101|2017-11-15 04:30,15,3.052,3.052,3.052,3.052,1
20180101|2017-11-15 06:30,15,3.06,3.06,3.06,3.06,1
20180101|2017-11-15 07:00,15,3.0685,3.0685,3.0665,3.0665,3
20180101|2017-11-15 08:00,15,3.06,3.065,3.06,3.065,4
20180101|2017-11-15 08:30,15,3.06,3.06,3.044,3.0465,10
20180101|2017-11-15 09:00,15,3.0515,3.053,3.0485,3.0485,20
20180101|2017-11-15 09:30,15,3.048,3.067,3.0475,3.067,13
20180101|2017-11-15 10:30,15,3.0655,3.0655,3.0655,3.0655,2
20180101|2017-11-15 11:00,15,3.0645,3.0645,3.0645,3.0645,12
20180101|2017-11-15 11:30,15,3.062,3.062,3.062,3.062,1
20180101|2017-11-15 14:00,15,3.0585,3.0585,3.0585,3.0585,10
20180101|2017-11-15 14:30,15,3.0575,3.058,3.0575,3.058,3
20180101|2017-11-15 18:30,16,3.063,3.064,3.063,3.063,7
20180101|2017-11-15 21:30,16,3.064,3.064,3.064,3.064,1
20180101|2017-11-16 04:00,16,3.07,3.07,3.07,3.07,1
20180101|2017-11-16 04:30,16,3.065,3.065,3.065,3.065,1
20180101|2017-11-16 08:00,16,3.0735,3.0735,3.0735,3.0735,3
20180101|2017-11-16 08:30,16,3.072,3.072,3.072,3.072,1
20180101|2017-11-16 09:30,16,3.066,3.066,3.066,3.066,1
20180101|2017-11-16 10:00,16,3.0665,3.0665,3.0665,3.0665,1
20180101|2017-11-16 10:30,16,3.052,3.052,3.0515,3.0515,2
20180101|2017-11-16 11:00,16,3.0495,3.0495,3.0495,3.0495,12
20180101|2017-11-16 11:30,16,3.0525,3.0525,3.052,3.052,6
20180101|2017-11-16 12:00,16,3.06,3.0605,3.06,3.0605,2
20180101|2017-11-16 14:30,16,3.061,3.061,3.06,3.06,5
20180101|2017-11-16 17:30,17,3.0605,3.0605,3.0605,3.0605,2
20180101|2017-11-16 21:00,17,3.067,3.067,3.067,3.067,1
20180101|2017-11-16 23:00,17,3.07,3.07,3.07,3.07,1
20180101|2017-11-17 00:00,17,3.065,3.065,3.065,3.065,1
20180101|2017-11-17 02:30,17,3.06,3.06,3.06,3.06,1
20180101|2017-11-17 03:30,17,3.07,3.07,3.07,3.07,1
20180101|2017-11-17 04:30,17,3.07,3.07,3.07,3.07,1
20180101|2017-11-17 06:30,17,3.065,3.065,3.065,3.065,1
20180101|2017-11-17 07:00,17,3.06,3.06,3.06,3.06,1
20180101|2017-11-17 07:30,17,3.047,3.047,3.047,3.047,10
20180101|2017-11-17 08:30,17,3.0605,3.065,3.0605,3.065,2
20180101|2017-11-17 09:00,17,3.063,3.063,3.06,3.06,2
20180101|2017-11-17 09:30,17,3.065,3.065,3.065,3.065,1
20180101|2017-11-17 10:00,17,3.069,3.07,3.0665,3.0665,11
20180101|2017-11-17 10:30,17,3.0665,3.07,3.0665,3.07,13
20180101|2017-11-17 11:00,17,3.071,3.071,3.071,3.071,1
20180101|2017-11-17 12:00,17,3.077,3.077,3.0765,3.077,3
20180101|2017-11-17 12:30,17,3.08,3.08,3.08,3.08,2
20180101|2017-11-17 13:00,17,3.0755,3.0755,3.0755,3.0755,2
20180101|2017-11-17 13:30,17,3.0725,3.075,3.0725,3.075,2
20180101|2017-11-17 15:00,17,3.0775,3.0775,3.0775,3.0775,1
20180101|2017-11-19 18:30,20,3.08,3.08,3.08,3.08,1
20180101|2017-11-19 19:00,20,3.075,3.075,3.075,3.075,1
20180101|2017-11-19 20:30,20,3.065,3.065,3.065,3.065,1
20180101|2017-11-19 21:00,20,3.06,3.06,3.059,3.059,4
20180101|2017-11-19 23:00,20,3.0655,3.0655,3.0655,3.0655,1
20180101|2017-11-20 02:00,20,3.06,3.06,3.06,3.06,1
20180101|2017-11-20 03:00,20,3.07,3.07,3.07,3.07,1
20180101|2017-11-20 06:00,20,3.0715,3.0715,3.0715,3.0715,1
20180101|2017-11-20 06:30,20,3.072,3.072,3.072,3.072,2
20180101|2017-11-20 07:00,20,3.0755,3.076,3.0715,3.0715,3
20180101|2017-11-20 07:30,20,3.0725,3.0755,3.065,3.066,7
20180101|2017-11-20 08:30,20,3.07,3.0795,3.07,3.0795,6
20180101|2017-11-20 09:00,20,3.08,3.0815,3.08,3.0815,7
20180101|2017-11-20 09:30,20,3.0835,3.09,3.0835,3.09,3
20180101|2017-11-20 10:00,20,3.092,3.093,3.0905,3.0905,5
20180101|2017-11-20 10:30,20,3.0915,3.0925,3.089,3.09,10
20180101|2017-11-20 11:30,20,3.0945,3.101,3.0945,3.1,27
20180101|2017-11-20 12:00,20,3.0985,3.0985,3.0985,3.0985,1
20180101|2017-11-20 12:30,20,3.0985,3.0985,3.0985,3.0985,2
20180101|2017-11-20 14:30,20,3.0975,3.0975,3.097,3.097,2
20180101|2017-11-20 19:00,21,3.0955,3.0955,3.095,3.095,2
20180101|2017-11-20 21:30,21,3.0955,3.0955,3.0955,3.0955,1
20180101|2017-11-20 23:30,21,3.1,3.1,3.1,3.1,1
20180101|2017-11-21 02:00,21,3.0975,3.098,3.0975,3.098,2
20180101|2017-11-21 02:30,21,3.105,3.105,3.103,3.103,3
20180101|2017-11-21 03:00,21,3.1025,3.1025,3.1025,3.1025,2
20180101|2017-11-21 03:30,21,3.1055,3.11,3.1055,3.11,2
20180101|2017-11-21 04:00,21,3.115,3.115,3.115,3.115,2
20180101|2017-11-21 05:00,21,3.111,3.111,3.111,3.111,1
20180101|2017-11-21 06:30,21,3.107,3.107,3.107,3.107,1
20180101|2017-11-21 07:00,21,3.1105,3.12,3.1095,3.12,15
20180101|2017-11-21 07:30,21,3.1215,3.124,3.118,3.124,3
20180101|2017-11-21 08:00,21,3.12,3.128,3.12,3.128,8
20180101|2017-11-21 08:30,21,3.1235,3.1365,3.1235,3.1365,6
20180101|2017-11-21 09:00,21,3.133,3.135,3.131,3.131,5
20180101|2017-11-21 10:00,21,3.128,3.128,3.128,3.128,2
20180101|2017-11-21 11:00,21,3.1315,3.1315,3.1315,3.1315,1
20180101|2017-11-21 11:30,21,3.1315,3.1315,3.1315,3.1315,1
20180101|2017-11-21 12:30,21,3.133,3.133,3.133,3.133,2
20180101|2017-11-21 15:00,21,3.135,3.135,3.135,3.135,2
20180101|2017-11-21 17:00,22,3.134,3.134,3.134,3.134,1
20180101|2017-11-21 19:30,22,3.136,3.136,3.1355,3.1355,2
20180101|2017-11-21 21:30,22,3.135,3.135,3.1345,3.1345,2
20180101|2017-11-21 23:00,22,3.133,3.133,3.133,3.133,2
20180101|2017-11-22 00:30,22,3.1485,3.149,3.1485,3.149,2
20180101|2017-11-22 01:00,22,3.1445,3.1445,3.1435,3.1445,8
20180101|2017-11-22 01:30,22,3.1465,3.1465,3.1465,3.1465,1
20180101|2017-11-22 02:00,22,3.146,3.146,3.143,3.143,2
20180101|2017-11-22 02:30,22,3.1465,3.1465,3.139,3.14,4
20180101|2017-11-22 03:00,22,3.143,3.143,3.1425,3.1425,3
20180101|2017-11-22 03:30,22,3.1385,3.1385,3.133,3.133,2
20180101|2017-11-22 06:00,22,3.134,3.134,3.134,3.134,1
20180101|2017-11-22 06:30,22,3.1295,3.1295,3.1295,3.1295,1
20180101|2017-11-22 07:00,22,3.1395,3.1395,3.1395,3.1395,1
20180101|2017-11-22 07:30,22,3.145,3.1475,3.141,3.1475,10
20180101|2017-11-22 08:00,22,3.1445,3.1445,3.1415,3.1415,6
20180101|2017-11-22 08:30,22,3.1455,3.147,3.1455,3.147,10
20180101|2017-11-22 09:00,22,3.1445,3.149,3.1445,3.146,3
20180101|2017-11-22 09:30,22,3.1455,3.1455,3.1455,3.1455,1
20180101|2017-11-22 10:00,22,3.147,3.147,3.145,3.145,16
20180101|2017-11-22 10:30,22,3.149,3.149,3.149,3.149,1
20180101|2017-11-22 11:00,22,3.145,3.145,3.1435,3.1435,22
20180101|2017-11-22 11:30,22,3.145,3.145,3.1445,3.1445,3
20180101|2017-11-22 15:30,22,3.145,3.145,3.145,3.145,1
20180101|2017-11-22 17:00,24,3.139,3.139,3.139,3.139,2
20180101|2017-11-22 18:30,24,3.141,3.1415,3.141,3.1415,3
20180101|2017-11-22 20:30,24,3.1425,3.1425,3.1425,3.1425,1
20180101|2017-11-23 00:00,24,3.1435,3.1435,3.1435,3.1435,1
20180101|2017-11-23 00:30,24,3.142,3.142,3.136,3.136,5
20180101|2017-11-23 01:00,24,3.139,3.139,3.137,3.137,7
20180101|2017-11-23 01:30,24,3.136,3.136,3.136,3.136,1
20180101|2017-11-23 02:30,24,3.134,3.134,3.134,3.134,1
20180101|2017-11-23 04:00,24,3.135,3.135,3.135,3.135,1
20180101|2017-11-23 06:00,24,3.1365,3.1365,3.1365,3.1365,1
20180101|2017-11-23 07:30,24,3.144,3.144,3.144,3.144,2
20180101|2017-11-23 08:00,24,3.149,3.162,3.149,3.16,12
20180101|2017-11-23 08:30,24,3.16,3.163,3.16,3.163,4
20180101|2017-11-23 17:30,24,3.1575,3.1575,3.1575,3.1575,1
20180101|2017-11-23 20:30,24,3.1585,3.1585,3.1585,3.1585,2
20180101|2017-11-23 21:00,24,3.159,3.159,3.159,3.159,1
20180101|2017-11-23 21:30,24,3.1595,3.1595,3.1595,3.1595,1
20180101|2017-11-24 01:00,24,3.171,3.171,3.171,3.171,6
20180101|2017-11-24 03:00,24,3.1695,3.17,3.166,3.166,11
20180101|2017-11-24 03:30,24,3.164,3.164,3.164,3.164,1
20180101|2017-11-24 04:00,24,3.165,3.1655,3.165,3.1655,4
20180101|2017-11-24 04:30,24,3.1685,3.1685,3.1685,3.1685,10
20180101|2017-11-24 05:30,24,3.1725,3.1725,3.1725,3.1725,1
20180101|2017-11-24 06:00,24,3.1715,3.1755,3.1715,3.1755,19
20180101|2017-11-24 06:30,24,3.176,3.176,3.173,3.173,35
20180101|2017-11-24 08:00,24,3.165,3.165,3.165,3.165,1
20180101|2017-11-24 08:30,24,3.1655,3.1665,3.1655,3.1665,6
20180101|2017-11-24 09:30,24,3.178,3.1785,3.178,3.1785,6
20180101|2017-11-24 10:30,24,3.1735,3.1735,3.1735,3.1735,1
20180101|2017-11-24 11:00,24,3.178,3.178,3.1775,3.1775,3
20180101|2017-11-24 11:30,24,3.178,3.1795,3.178,3.179,28
20180101|2017-11-24 12:00,24,3.181,3.181,3.181,3.181,1
20180101|2017-11-24 12:30,24,3.182,3.1825,3.182,3.1825,8
20180101|2017-11-26 17:00,27,3.181,3.181,3.1785,3.1785,14
20180101|2017-11-26 17:30,27,3.1785,3.1785,3.1775,3.1775,6
20180101|2017-11-26 18:00,27,3.1775,3.178,3.176,3.177,8
20180101|2017-11-26 18:30,27,3.177,3.177,3.175,3.175,8
20180101|2017-11-26 19:00,27,3.175,3.182,3.175,3.1775,7
20180101|2017-11-26 19:30,27,3.1735,3.174,3.1735,3.174,3
20180101|2017-11-26 20:00,27,3.1775,3.1775,3.1775,3.1775,3
20180101|2017-11-26 20:30,27,3.1775,3.1775,3.1775,3.1775,1
20180101|2017-11-26 21:00,27,3.1685,3.1695,3.1685,3.1695,2
20180101|2017-11-26 21:30,27,3.1675,3.168,3.1675,3.168,5
20180101|2017-11-26 22:00,27,3.168,3.169,3.168,3.169,9
20180101|2017-11-26 22:30,27,3.168,3.168,3.167,3.167,2
20180101|2017-11-26 23:00,27,3.168,3.168,3.168,3.168,1
20180101|2017-11-26 23:30,27,3.158,3.158,3.1495,3.151,8
20180101|2017-11-27 00:00,27,3.1435,3.146,3.137,3.137,5
20180101|2017-11-27 00:30,27,3.141,3.1415,3.137,3.14,17
20180101|2017-11-27 02:00,27,3.1365,3.1365,3.13,3.1305,10
20180101|2017-11-27 02:30,27,3.1375,3.1375,3.1375,3.1375,1
20180101|2017-11-27 03:00,27,3.1405,3.141,3.1405,3.141,2
20180101|2017-11-27 03:30,27,3.141,3.141,3.141,3.141,6
20180101|2017-11-27 04:30,27,3.143,3.143,3.143,3.143,1
20180101|2017-11-27 06:00,27,3.1375,3.1375,3.1375,3.1375,10
20180101|2017-11-27 06:30,27,3.134,3.1365,3.134,3.1365,2
20180101|2017-11-27 07:00,27,3.141,3.144,3.1375,3.144,26
20180101|2017-11-27 08:00,27,3.1455,3.147,3.1435,3.147,3
20180101|2017-11-27 08:30,27,3.144,3.1455,3.1375,3.1395,13
20180101|2017-11-27 09:00,27,3.14,3.14,3.1365,3.1365,4
20180101|2017-11-27 10:00,27,3.144,3.144,3.144,3.144,4
20180101|2017-11-27 10:30,27,3.144,3.144,3.1425,3.1425,2
20180101|2017-11-27 11:30,27,3.143,3.143,3.1405,3.1415,23
20180101|2017-11-27 13:00,27,3.14,3.14,3.14,3.14,1
20180101|2017-11-27 14:00,27,3.14,3.14,3.14,3.14,1
20180101|2017-11-27 14:30,27,3.139,3.139,3.139,3.139,1
20180101|2017-11-27 15:30,27,3.1375,3.1395,3.1375,3.1395,5
20180101|2017-11-27 17:00,28,3.139,3.139,3.139,3.139,1
20180101|2017-11-27 18:00,28,3.139,3.139,3.139,3.139,1
20180101|2017-11-27 19:00,28,3.137,3.137,3.1285,3.1285,3
20180101|2017-11-27 19:30,28,3.1265,3.127,3.1195,3.1195,14
20180101|2017-11-27 20:00,28,3.121,3.121,3.118,3.1185,8
20180101|2017-11-27 20:30,28,3.1195,3.1195,3.1195,3.1195,1
20180101|2017-11-27 21:00,28,3.115,3.115,3.1035,3.107,24
20180101|2017-11-27 21:30,28,3.1065,3.1075,3.1065,3.1065,16
20180101|2017-11-27 22:30,28,3.108,3.108,3.108,3.108,2
20180101|2017-11-27 23:00,28,3.1085,3.1085,3.1085,3.1085,1
20180101|2017-11-27 23:30,28,3.108,3.1105,3.099,3.099,9
20180101|2017-11-28 00:00,28,3.1005,3.105,3.1005,3.105,6
20180101|2017-11-28 00:30,28,3.107,3.109,3.107,3.109,2
20180101|2017-11-28 01:00,28,3.105,3.105,3.105,3.105,1
20180101|2017-11-28 01:30,28,3.1085,3.1085,3.106,3.106,4
20180101|2017-11-28 02:00,28,3.102,3.102,3.1,3.1,2
20180101|2017-11-28 02:30,28,3.099,3.1015,3.099,3.101,8
20180101|2017-11-28 03:00,28,3.0975,3.0975,3.09,3.09,12
20180101|2017-11-28 03:30,28,3.09,3.09,3.0865,3.0865,4
20180101|2017-11-28 04:00,28,3.086,3.086,3.076,3.0775,32
20180101|2017-11-28 04:30,28,3.078,3.0815,3.078,3.0815,24
20180101|2017-11-28 05:00,28,3.0835,3.085,3.0835,3.085,14
20180101|2017-11-28 05:30,28,3.0845,3.0845,3.0845,3.0845,1
20180101|2017-11-28 06:00,28,3.0855,3.0855,3.082,3.082,5
20180101|2017-11-28 06:30,28,3.084,3.0905,3.084,3.0905,43
20180101|2017-11-28 07:00,28,3.0945,3.0945,3.089,3.089,28
20180101|2017-11-28 07:30,28,3.0905,3.091,3.087,3.091,8
20180101|2017-11-28 08:00,28,3.0915,3.095,3.09,3.0915,8
20180101|2017-11-28 08:30,28,3.089,3.089,3.076,3.081,67
20180101|2017-11-28 09:00,28,3.081,3.086,3.079,3.086,23
20180101|2017-11-28 09:30,28,3.0865,3.087,3.085,3.0865,23
20180101|2017-11-28 10:00,28,3.0795,3.0795,3.0795,3.0795,2
20180101|2017-11-28 10:30,28,3.078,3.0795,3.078,3.078,5
20180101|2017-11-28 11:00,28,3.082,3.084,3.082,3.084,6
20180101|2017-11-28 11:30,28,3.085,3.085,3.0805,3.0805,5
20180101|2017-11-28 12:00,28,3.081,3.081,3.079,3.079,9
20180101|2017-11-28 12:30,28,3.078,3.078,3.078,3.078,1
20180101|2017-11-28 13:00,28,3.077,3.0775,3.077,3.0775,3
20180101|2017-11-28 13:30,28,3.08,3.0805,3.08,3.0805,5
20180101|2017-11-28 14:00,28,3.0805,3.0825,3.0805,3.0825,4
20180101|2017-11-28 14:30,28,3.082,3.082,3.082,3.082,1
20180101|2017-11-28 15:00,28,3.08,3.0825,3.08,3.0825,18
20180101|2017-11-28 15:30,28,3.0805,3.0805,3.075,3.0795,10
20180101|2017-11-28 17:00,29,3.0845,3.0855,3.083,3.083,6
20180101|2017-11-28 17:30,29,3.082,3.0825,3.0815,3.0825,5
20180101|2017-11-28 18:00,29,3.0815,3.0815,3.0815,3.0815,1
20180101|2017-11-28 18:30,29,3.082,3.082,3.082,3.082,1
20180101|2017-11-28 19:00,29,3.084,3.089,3.0835,3.089,23
20180101|2017-11-28 19:30,29,3.0905,3.0905,3.085,3.087,22
20180101|2017-11-28 20:00,29,3.086,3.0875,3.086,3.0875,2
20180101|2017-11-28 20:30,29,3.088,3.088,3.088,3.088,3
20180101|2017-11-28 21:00,29,3.0885,3.091,3.088,3.088,10
20180101|2017-11-28 21:30,29,3.087,3.087,3.087,3.087,1
20180101|2017-11-28 23:00,29,3.087,3.087,3.0855,3.0855,5
20180101|2017-11-28 23:30,29,3.09,3.091,3.09,3.091,3
20180101|2017-11-29 00:00,29,3.091,3.091,3.081,3.083,8
20180101|2017-11-29 00:30,29,3.0845,3.087,3.0845,3.086,5
20180101|2017-11-29 01:00,29,3.0855,3.0855,3.0855,3.0855,20
20180101|2017-11-29 01:30,29,3.08,3.0805,3.075,3.075,8
20180101|2017-11-29 02:00,29,3.075,3.075,3.075,3.075,1
20180101|2017-11-29 02:30,29,3.07,3.0715,3.0595,3.06,51
20180101|2017-11-29 03:00,29,3.06,3.0635,3.06,3.06,12
20180101|2017-11-29 03:30,29,3.0615,3.062,3.06,3.062,23
20180101|2017-11-29 04:00,29,3.057,3.057,3.057,3.057,1
20180101|2017-11-29 04:30,29,3.06,3.06,3.0595,3.0595,8
20180101|2017-11-29 05:00,29,3.0575,3.0575,3.0575,3.0575,1
20180101|2017-11-29 06:00,29,3.0615,3.0615,3.061,3.0615,4
20180101|2017-11-29 06:30,29,3.0625,3.067,3.0625,3.0665,21
20180101|2017-11-29 07:00,29,3.0675,3.0675,3.056,3.056,50
20180101|2017-11-29 07:30,29,3.0585,3.06,3.0545,3.0565,110
20180101|2017-11-29 08:00,29,3.05,3.0545,3.043,3.043,15
20180101|2017-11-29 08:30,29,3.0465,3.0615,3.044,3.0585,15
20180101|2017-11-29 09:00,29,3.0555,3.062,3.0555,3.062,5
20180101|2017-11-29 09:30,29,3.06,3.0655,3.06,3.0625,4
20180101|2017-11-29 10:00,29,3.061,3.061,3.061,3.061,8
20180101|2017-11-29 10:30,29,3.0545,3.0545,3.054,3.054,2
20180101|2017-11-29 11:00,29,3.051,3.0535,3.051,3.0535,5
20180101|2017-11-29 11:30,29,3.051,3.051,3.0485,3.051,19
20180101|2017-11-29 12:30,29,3.051,3.051,3.0495,3.05,5
20180101|2017-11-29 13:00,29,3.0525,3.0525,3.052,3.052,5
20180101|2017-11-29 13:30,29,3.05,3.051,3.05,3.051,2
20180101|2017-11-29 14:00,29,3.0485,3.0485,3.048,3.048,2
20180101|2017-11-29 14:30,29,3.048,3.048,3.0475,3.0475,3
20180101|2017-11-29 15:30,29,3.046,3.046,3.0445,3.046,5
20180101|2017-11-29 18:00,30,3.0515,3.054,3.0515,3.054,2
20180101|2017-11-29 18:30,30,3.0535,3.054,3.053,3.053,3
20180101|2017-11-29 19:00,30,3.058,3.059,3.056,3.056,7
20180101|2017-11-29 19:30,30,3.055,3.055,3.0365,3.0365,20
20180101|2017-11-29 20:00,30,3.0335,3.0435,3.0335,3.0435,3
20180101|2017-11-29 20:30,30,3.0435,3.0505,3.0435,3.0505,5
20180101|2017-11-29 21:00,30,3.057,3.057,3.047,3.047,4
20180101|2017-11-29 22:00,30,3.051,3.051,3.051,3.051,1
20180101|2017-11-30 00:00,30,3.0515,3.0515,3.04,3.04,6
20180101|2017-11-30 00:30,30,3.0505,3.0555,3.0505,3.0555,34
20180101|2017-11-30 01:30,30,3.0525,3.0525,3.0525,3.0525,2
20180101|2017-11-30 02:00,30,3.0455,3.0465,3.0445,3.0445,3
20180101|2017-11-30 03:00,30,3.0555,3.0645,3.0555,3.0645,8
20180101|2017-11-30 03:30,30,3.0645,3.066,3.062,3.062,4
20180101|2017-11-30 04:00,30,3.063,3.063,3.0625,3.0625,3
20180101|2017-11-30 04:30,30,3.066,3.07,3.066,3.069,4
20180101|2017-11-30 05:00,30,3.07,3.0705,3.069,3.069,4
20180101|2017-11-30 06:00,30,3.066,3.066,3.064,3.064,12
20180101|2017-11-30 06:30,30,3.065,3.065,3.065,3.065,1
20180101|2017-11-30 07:00,30,3.0685,3.07,3.057,3.057,38
20180101|2017-11-30 08:00,30,3.0625,3.0675,3.0625,3.063,9
20180101|2017-11-30 08:30,30,3.0595,3.061,3.0575,3.061,13
20180101|2017-11-30 09:00,30,3.0675,3.07,3.0675,3.0675,4
20180101|2017-11-30 09:30,30,3.066,3.066,3.066,3.066,2
20180101|2017-11-30 10:00,30,3.0635,3.0685,3.062,3.062,7
20180101|2017-11-30 10:30,30,3.06,3.06,3.0475,3.049,29
20180101|2017-11-30 11:00,30,3.0515,3.052,3.0515,3.052,3
20180101|2017-11-30 11:30,30,3.055,3.0565,3.0455,3.046,19
20180101|2017-11-30 12:00,30,3.0455,3.052,3.0455,3.051,20
20180101|2017-11-30 13:00,30,3.054,3.0555,3.054,3.0555,9
20180101|2017-11-30 13:30,30,3.055,3.055,3.055,3.055,5
20180101|2017-11-30 14:30,30,3.0545,3.0545,3.0545,3.0545,2
20180101|2017-11-30 15:00,30,3.054,3.0545,3.054,3.0545,3
20180101|2017-11-30 19:30,1,3.0515,3.0515,3.0515,3.0515,1
20180101|2017-11-30 20:00,1,3.0535,3.0535,3.0535,3.0535,7
20180101|2017-11-30 22:00,1,3.053,3.053,3.0525,3.0525,2
20180101|2017-11-30 23:30,1,3.0555,3.057,3.0555,3.057,2
20180101|2017-12-01 00:00,1,3.0545,3.0545,3.0545,3.0545,1
20180101|2017-12-01 00:30,1,3.059,3.059,3.059,3.059,17
20180101|2017-12-01 01:00,1,3.0585,3.0585,3.0585,3.0585,17
20180101|2017-12-01 02:30,1,3.063,3.063,3.063,3.063,1
20180101|2017-12-01 03:00,1,3.0655,3.0655,3.06,3.0645,6
20180101|2017-12-01 04:00,1,3.0625,3.0625,3.0605,3.0605,27
20180101|2017-12-01 04:30,1,3.0615,3.0615,3.059,3.059,2
20180101|2017-12-01 05:00,1,3.0585,3.0585,3.0585,3.0585,1
20180101|2017-12-01 05:30,1,3.058,3.058,3.058,3.058,1
20180101|2017-12-01 06:00,1,3.0555,3.0555,3.0555,3.0555,1
20180101|2017-12-01 06:30,1,3.055,3.0565,3.055,3.0565,2
20180101|2017-12-01 07:00,1,3.067,3.0695,3.0635,3.0635,7
20180101|2017-12-01 07:30,1,3.063,3.0635,3.063,3.0635,13
20180101|2017-12-01 08:00,1,3.0615,3.0615,3.0585,3.0585,6
20180101|2017-12-01 08:30,1,3.061,3.0635,3.058,3.0635,5
20180101|2017-12-01 09:00,1,3.064,3.065,3.0625,3.0645,9
20180101|2017-12-01 09:30,1,3.0675,3.0935,3.0675,3.0935,27
20180101|2017-12-01 10:00,1,3.0925,3.107,3.0915,3.1005,11
20180101|2017-12-01 10:30,1,3.091,3.091,3.0765,3.0765,17
20180101|2017-12-01 11:00,1,3.0795,3.0795,3.0785,3.079,24
20180101|2017-12-01 11:30,1,3.072,3.074,3.072,3.074,11
20180101|2017-12-01 12:30,1,3.0785,3.0785,3.0785,3.0785,1
20180101|2017-12-01 14:00,1,3.0775,3.0775,3.0765,3.0765,5
20180101|2017-12-01 14:30,1,3.079,3.079,3.0785,3.0785,4
20180101|2017-12-01 15:00,1,3.079,3.079,3.079,3.079,1
20180101|2017-12-03 17:00,4,3.08,3.08,3.08,3.08,2
20180101|2017-12-03 18:00,4,3.085,3.085,3.085,3.085,12
20180101|2017-12-03 18:30,4,3.0835,3.0845,3.083,3.0845,3
20180101|2017-12-03 19:00,4,3.092,3.092,3.0885,3.0885,2
20180101|2017-12-03 20:30,4,3.09,3.091,3.09,3.091,4
20180101|2017-12-03 23:30,4,3.096,3.096,3.0945,3.0955,3
20180101|2017-12-04 00:30,4,3.0955,3.0955,3.0955,3.0955,1
20180101|2017-12-04 01:30,4,3.0895,3.0895,3.0895,3.0895,1
20180101|2017-12-04 02:00,4,3.088,3.088,3.0855,3.0855,2
20180101|2017-12-04 02:30,4,3.087,3.087,3.087,3.087,1
20180101|2017-12-04 03:00,4,3.0825,3.0825,3.08,3.08,3
20180101|2017-12-04 04:30,4,3.0835,3.0835,3.0835,3.0835,2
20180101|2017-12-04 05:00,4,3.084,3.084,3.084,3.084,1
20180101|2017-12-04 05:30,4,3.084,3.084,3.084,3.084,2
20180101|2017-12-04 07:00,4,3.0875,3.0875,3.084,3.084,2
20180101|2017-12-04 07:30,4,3.0855,3.0855,3.075,3.081,4
20180101|2017-12-04 08:00,4,3.0835,3.0835,3.0835,3.0835,1
20180101|2017-12-04 08:30,4,3.082,3.084,3.076,3.076,3
20180101|2017-12-04 09:00,4,3.0765,3.0765,3.069,3.072,13
20180101|2017-12-04 09:30,4,3.0705,3.0705,3.0705,3.0705,4
20180101|2017-12-04 10:30,4,3.075,3.079,3.075,3.079,14
20180101|2017-12-04 11:00,4,3.077,3.077,3.077,3.077,2
20180101|2017-12-04 11:30,4,3.0735,3.0745,3.0715,3.0715,34
20180101|2017-12-04 12:00,4,3.0725,3.0725,3.0725,3.0725,3
20180101|2017-12-04 13:00,4,3.073,3.0735,3.073,3.0735,5
20180101|2017-12-04 13:30,4,3.0715,3.0715,3.0715,3.0715,1
20180101|2017-12-04 14:30,4,3.071,3.071,3.071,3.071,1
20180101|2017-12-04 15:30,4,3.068,3.068,3.0665,3.0665,2
20180101|2017-12-04 19:30,5,3.082,3.082,3.0795,3.0805,4
20180101|2017-12-04 20:00,5,3.078,3.078,3.078,3.078,1
20180101|2017-12-04 21:30,5,3.074,3.074,3.074,3.074,1
20180101|2017-12-04 23:30,5,3.07,3.07,3.07,3.07,1
20180101|2017-12-05 00:00,5,3.0585,3.0585,3.0435,3.0435,9
20180101|2017-12-05 00:30,5,3.04,3.041,3.035,3.039,9
20180101|2017-12-05 01:00,5,3.0415,3.0415,3.0415,3.0415,1
20180101|2017-12-05 01:30,5,3.035,3.035,3.016,3.016,5
20180101|2017-12-05 02:00,5,3.015,3.0175,3.0085,3.0175,6
20180101|2017-12-05 02:30,5,3.0175,3.0175,3.012,3.014,4
20180101|2017-12-05 03:00,5,3.0095,3.0095,3.0075,3.009,5
20180101|2017-12-05 04:30,5,3.004,3.004,3.004,3.004,8
20180101|2017-12-05 05:00,5,3.006,3.006,3.006,3.006,2
20180101|2017-12-05 05:30,5,3.006,3.006,3.006,3.006,8
20180101|2017-12-05 06:30,5,3.008,3.008,3.008,3.008,2
20180101|2017-12-05 07:00,5,3.009,3.0105,2.99,2.992,82
20180101|2017-12-05 07:30,5,2.99,2.992,2.98,2.98,166
20180101|2017-12-05 08:00,5,2.9825,2.9825,2.9485,2.958,86
20180101|2017-12-05 08:30,5,2.9535,2.9715,2.9515,2.9625,50
20180101|2017-12-05 09:00,5,2.9595,2.9595,2.9595,2.9595,1
20180101|2017-12-05 09:30,5,2.9565,2.9595,2.9555,2.9595,8
20180101|2017-12-05 10:00,5,2.959,2.959,2.9475,2.9495,32
20180101|2017-12-05 10:30,5,2.95,2.95,2.94,2.9465,29
20180101|2017-12-05 11:00,5,2.946,2.946,2.9385,2.94,10
20180101|2017-12-05 11:30,5,2.9355,2.9355,2.9255,2.93,40
20180101|2017-12-05 12:00,5,2.9295,2.9335,2.9295,2.9335,13
20180101|2017-12-05 13:00,5,2.938,2.938,2.937,2.937,2
20180101|2017-12-05 13:30,5,2.9335,2.9335,2.9325,2.933,7
20180101|2017-12-05 14:00,5,2.9345,2.935,2.9345,2.935,3
20180101|2017-12-05 14:30,5,2.934,2.936,2.934,2.936,3
20180101|2017-12-05 15:00,5,2.936,2.936,2.936,2.936,1
20180101|2017-12-05 17:00,6,2.931,2.931,2.931,2.931,2
20180101|2017-12-05 17:30,6,2.94,2.94,2.94,2.94,1
20180101|2017-12-05 18:00,6,2.944,2.944,2.944,2.944,1
20180101|2017-12-05 19:00,6,2.946,2.9515,2.946,2.9515,4
20180101|2017-12-05 19:30,6,2.953,2.953,2.95,2.95,11
20180101|2017-12-05 20:00,6,2.946,2.946,2.945,2.945,2
20180101|2017-12-05 20:30,6,2.94,2.9425,2.94,2.9425,45
20180101|2017-12-05 21:00,6,2.95,2.95,2.95,2.95,2
20180101|2017-12-05 21:30,6,2.955,2.955,2.955,2.955,6
20180101|2017-12-05 22:00,6,2.948,2.9485,2.948,2.9485,4
20180101|2017-12-05 22:30,6,2.95,2.95,2.95,2.95,1
20180101|2017-12-05 23:30,6,2.957,2.958,2.957,2.958,3
20180101|2017-12-06 00:00,6,2.955,2.955,2.955,2.955,5
20180101|2017-12-06 00:30,6,2.9545,2.9545,2.9545,2.9545,1
20180101|2017-12-06 01:00,6,2.95,2.95,2.945,2.947,13
20180101|2017-12-06 01:30,6,2.9465,2.9465,2.9465,2.9465,1
20180101|2017-12-06 02:00,6,2.9465,2.9465,2.9465,2.9465,1
20180101|2017-12-06 02:30,6,2.944,2.944,2.9435,2.9435,12
20180101|2017-12-06 03:00,6,2.945,2.9565,2.945,2.9565,3
20180101|2017-12-06 03:30,6,2.9555,2.956,2.9555,2.956,6
20180101|2017-12-06 04:30,6,2.956,2.956,2.956,2.956,6
20180101|2017-12-06 05:00,6,2.9555,2.9565,2.9555,2.9565,3
20180101|2017-12-06 05:30,6,2.9575,2.9575,2.956,2.957,4
20180101|2017-12-06 06:30,6,2.957,2.957,2.957,2.957,2
20180101|2017-12-06 07:00,6,2.9575,2.96,2.955,2.96,22
20180101|2017-12-06 07:30,6,2.963,2.97,2.963,2.966,18
20180101|2017-12-06 08:00,6,2.9685,2.9695,2.9665,2.9665,12
20180101|2017-12-06 08:30,6,2.964,2.965,2.9625,2.9625,19
20180101|2017-12-06 09:00,6,2.96,2.962,2.9565,2.9565,29
20180101|2017-12-06 09:30,6,2.958,2.9585,2.955,2.9585,17
20180101|2017-12-06 10:00,6,2.958,2.958,2.952,2.952,9
20180101|2017-12-06 10:30,6,2.95,2.95,2.9495,2.9495,3
20180101|2017-12-06 11:00,6,2.9505,2.9505,2.9495,2.9495,15
20180101|2017-12-06 11:30,6,2.946,2.947,2.9435,2.9435,22
20180101|2017-12-06 12:00,6,2.9475,2.949,2.9475,2.949,7
20180101|2017-12-06 13:00,6,2.948,2.948,2.948,2.948,1
20180101|2017-12-06 14:00,6,2.9465,2.9465,2.9465,2.9465,1
20180101|2017-12-06 15:30,6,2.9465,2.9465,2.9465,2.9465,3
20180101|2017-12-06 18:00,7,2.95,2.95,2.95,2.95,1
20180101|2017-12-06 20:30,7,2.96,2.9615,2.96,2.9615,22
20180101|2017-12-06 21:00,7,2.9615,2.9615,2.9615,2.9615,1
20180101|2017-12-06 21:30,7,2.9595,2.9595,2.9595,2.9595,1
20180101|2017-12-06 23:30,7,2.95,2.95,2.9495,2.9495,47
20180101|2017-12-07 00:00,7,2.9495,2.9495,2.9485,2.9485,2
20180101|2017-12-07 00:30,7,2.949,2.955,2.945,2.955,15
20180101|2017-12-07 01:00,7,2.945,2.945,2.945,2.945,5
20180101|2017-12-07 01:30,7,2.9405,2.9495,2.94,2.9495,6
20180101|2017-12-07 02:00,7,2.949,2.949,2.949,2.949,1
20180101|2017-12-07 03:00,7,2.959,2.9675,2.959,2.9675,8
20180101|2017-12-07 03:30,7,2.97,2.975,2.97,2.972,24
20180101|2017-12-07 04:00,7,2.97,2.97,2.97,2.97,2
20180101|2017-12-07 05:30,7,2.9605,2.9605,2.959,2.959,3
20180101|2017-12-07 06:00,7,2.957,2.957,2.957,2.957,1
20180101|2017-12-07 06:30,7,2.955,2.955,2.9525,2.9535,27
20180101|2017-12-07 07:00,7,2.9515,2.956,2.9465,2.956,15
20180101|2017-12-07 07:30,7,2.9565,2.961,2.955,2.961,8
20180101|2017-12-07 08:00,7,2.96,2.96,2.956,2.956,5
20180101|2017-12-07 08:30,7,2.9605,2.961,2.96,2.96,3
20180101|2017-12-07 09:00,7,2.9515,2.953,2.9515,2.952,10
20180101|2017-12-07 09:30,7,2.957,2.957,2.957,2.957,2
20180101|2017-12-07 10:00,7,2.953,2.954,2.952,2.954,5
20180101|2017-12-07 10:30,7,2.9505,2.952,2.9505,2.952,4
20180101|2017-12-07 11:00,7,2.952,2.952,2.952,2.952,2
20180101|2017-12-07 11:30,7,2.9525,2.9525,2.946,2.946,20
20180101|2017-12-07 12:00,7,2.95,2.95,2.95,2.95,1
20180101|2017-12-07 13:00,7,2.9475,2.9475,2.9475,2.9475,2
20180101|2017-12-07 15:00,7,2.9475,2.9475,2.9475,2.9475,1
20180101|2017-12-07 19:00,8,2.9455,2.9455,2.9455,2.9455,1
20180101|2017-12-07 20:00,8,2.954,2.9555,2.954,2.9555,3
20180101|2017-12-07 21:30,8,2.962,2.962,2.962,2.962,3
20180101|2017-12-08 00:30,8,2.9705,2.9705,2.9705,2.9705,1
20180101|2017-12-08 02:00,8,2.964,2.964,2.964,2.964,1
20180101|2017-12-08 02:30,8,2.96,2.96,2.96,2.96,1
20180101|2017-12-08 03:30,8,2.958,2.958,2.958,2.958,1
20180101|2017-12-08 04:00,8,2.956,2.956,2.956,2.956,1
20180101|2017-12-08 05:30,8,2.956,2.956,2.956,2.956,1
20180101|2017-12-08 06:00,8,2.9565,2.9605,2.9565,2.9605,2
20180101|2017-12-08 06:30,8,2.957,2.957,2.957,2.957,1
20180101|2017-12-08 07:00,8,2.954,2.954,2.952,2.952,27
20180101|2017-12-08 08:00,8,2.956,2.9575,2.9545,2.9545,6
20180101|2017-12-08 08:30,8,2.9535,2.956,2.9535,2.956,3
20180101|2017-12-08 09:00,8,2.9555,2.9555,2.9555,2.9555,1
20180101|2017-12-08 10:30,8,2.957,2.957,2.957,2.957,1
20180101|2017-12-08 11:00,8,2.956,2.956,2.955,2.955,16
20180101|2017-12-08 11:30,8,2.957,2.957,2.957,2.957,1
20180101|2017-12-08 12:00,8,2.96,2.96,2.96,2.96,3
20180101|2017-12-08 12:30,8,2.9605,2.9605,2.9605,2.9605,3
20180101|2017-12-08 13:00,8,2.959,2.959,2.959,2.959,1
20180101|2017-12-08 13:30,8,2.96,2.96,2.96,2.96,1
20180101|2017-12-08 14:30,8,2.96,2.96,2.96,2.96,1
20180101|2017-12-10 17:30,11,2.9615,2.9625,2.9615,2.9625,2
20180101|2017-12-10 18:00,11,2.962,2.962,2.962,2.962,1
20180101|2017-12-10 19:00,11,2.965,2.967,2.965,2.967,2
20180101|2017-12-10 20:00,11,2.9715,2.9715,2.971,2.971,2
20180101|2017-12-10 20:30,11,2.962,2.962,2.962,2.962,1
20180101|2017-12-10 23:30,11,2.9565,2.9625,2.9565,2.9625,3
20180101|2017-12-11 00:30,11,2.9595,2.9595,2.9475,2.9495,5
20180101|2017-12-11 01:00,11,2.952,2.952,2.952,2.952,1
20180101|2017-12-11 01:30,11,2.952,2.9535,2.9515,2.9535,3
20180101|2017-12-11 04:00,11,2.9715,2.9715,2.9665,2.9665,2
20180101|2017-12-11 05:30,11,2.9685,2.9685,2.9685,2.9685,1
20180101|2017-12-11 06:00,11,2.966,2.966,2.965,2.965,3
20180101|2017-12-11 06:30,11,2.961,2.961,2.961,2.961,1
20180101|2017-12-11 07:00,11,2.962,2.9645,2.9565,2.9565,5
20180101|2017-12-11 07:30,11,2.964,2.964,2.964,2.964,1
20180101|2017-12-11 08:00,11,2.967,2.967,2.967,2.967,1
20180101|2017-12-11 08:30,11,2.9615,2.97,2.9615,2.97,3
20180101|2017-12-11 09:00,11,2.97,2.972,2.97,2.972,2
20180101|2017-12-11 09:30,11,2.975,2.9935,2.975,2.9935,19
20180101|2017-12-11 10:00,11,2.997,2.9985,2.9955,2.9955,5
20180101|2017-12-11 10:30,11,2.999,2.999,2.9975,2.9975,6
20180101|2017-12-11 11:00,11,2.9995,2.9995,2.9985,2.9985,14
20180101|2017-12-11 12:30,11,2.991,2.992,2.991,2.992,6
20180101|2017-12-11 13:30,11,2.993,2.993,2.993,2.993,1
20180101|2017-12-11 15:00,11,2.994,2.995,2.994,2.995,3
20180101|2017-12-11 17:00,12,2.9965,2.9965,2.9965,2.9965,1
20180101|2017-12-11 18:00,12,2.9965,2.9965,2.9965,2.9965,2
20180101|2017-12-11 18:30,12,2.9945,2.9945,2.9945,2.9945,1
20180101|2017-12-11 22:00,12,2.9885,2.9885,2.9885,2.9885,1
20180101|2017-12-12 00:30,12,2.994,2.9945,2.994,2.9945,3
20180101|2017-12-12 01:00,12,2.9915,2.9915,2.9915,2.9915,1
20180101|2017-12-12 01:30,12,2.992,2.992,2.992,2.992,1
20180101|2017-12-12 02:00,12,2.991,2.991,2.991,2.991,1
20180101|2017-12-12 03:30,12,2.992,2.9935,2.992,2.9935,7
20180101|2017-12-12 04:30,12,2.988,2.988,2.988,2.988,1
20180101|2017-12-12 05:00,12,2.993,2.993,2.993,2.993,1
20180101|2017-12-12 06:00,12,2.9895,2.9895,2.9895,2.9895,1
20180101|2017-12-12 07:00,12,3.0075,3.0075,3.0025,3.0025,7
20180101|2017-12-12 07:30,12,3.0045,3.0045,3.0045,3.0045,1
20180101|2017-12-12 08:00,12,2.9935,2.994,2.986,2.988,10
20180101|2017-12-12 09:30,12,2.994,2.996,2.991,2.993,17
20180101|2017-12-12 10:00,12,2.9955,2.9955,2.9955,2.9955,5
20180101|2017-12-12 10:30,12,2.996,2.997,2.996,2.997,5
20180101|2017-12-12 11:00,12,2.9975,2.9975,2.9975,2.9975,2
20180101|2017-12-12 11:30,12,3.001,3.003,3.0005,3.003,29
20180101|2017-12-12 12:30,12,3.005,3.005,3.005,3.005,21
20180101|2017-12-12 13:00,12,3.0045,3.0045,3.0045,3.0045,1
20180101|2017-12-12 13:30,12,3.007,3.007,3.007,3.007,1
20180101|2017-12-12 14:00,12,3.006,3.006,3.006,3.006,1
20180101|2017-12-12 18:30,13,3.0035,3.0035,3.0035,3.0035,1
20180101|2017-12-12 19:30,13,2.9975,2.9975,2.9955,2.9955,2
20180101|2017-12-12 20:30,13,3.0025,3.0025,3.0025,3.0025,1
20180101|2017-12-12 23:00,13,3.002,3.002,3.002,3.002,1
20180101|2017-12-12 23:30,13,3.0055,3.0055,3.0015,3.0015,2
20180101|2017-12-13 00:30,13,3.008,3.008,3.008,3.008,1
20180101|2017-12-13 02:00,13,3.013,3.013,3.013,3.013,1
20180101|2017-12-13 03:00,13,3.0275,3.0275,3.027,3.027,2
20180101|2017-12-13 04:00,13,3.0285,3.0285,3.028,3.028,4
20180101|2017-12-13 04:30,13,3.0275,3.0275,3.0275,3.0275,1
20180101|2017-12-13 05:00,13,3.034,3.034,3.034,3.034,1
20180101|2017-12-13 06:00,13,3.027,3.027,3.027,3.027,3
20180101|2017-12-13 06:30,13,3.028,3.028,3.028,3.028,2
20180101|2017-12-13 07:00,13,3.02,3.021,3.02,3.021,2
20180101|2017-12-13 08:00,13,3.0275,3.0275,3.0275,3.0275,1
20180101|2017-12-13 08:30,13,3.031,3.0325,3.0275,3.0315,14
20180101|2017-12-13 09:00,13,3.027,3.0285,3.026,3.027,9
20180101|2017-12-13 09:30,13,3.026,3.026,3.025,3.026,7
20180101|2017-12-13 10:00,13,3.0245,3.0245,3.022,3.024,7
20180101|2017-12-13 10:30,13,3.025,3.025,3.025,3.025,1
20180101|2017-12-13 11:00,13,3.0305,3.031,3.0305,3.031,14
20180101|2017-12-13 11:30,13,3.0365,3.0365,3.035,3.035,28
20180101|2017-12-13 13:00,13,3.0365,3.0395,3.0365,3.0385,9
20180101|2017-12-13 13:30,13,3.0395,3.0395,3.0395,3.0395,1
20180101|2017-12-13 19:00,14,3.0435,3.0435,3.0435,3.0435,1
20180101|2017-12-13 19:30,14,3.04,3.0425,3.04,3.0425,4
20180101|2017-12-13 20:00,14,3.041,3.041,3.0405,3.0405,3
20180101|2017-12-14 02:30,14,3.0495,3.07,3.0495,3.052,6
20180101|2017-12-14 03:00,14,3.0525,3.0525,3.05,3.0505,8
20180101|2017-12-14 05:00,14,3.046,3.046,3.046,3.046,1
20180101|2017-12-14 06:00,14,3.044,3.044,3.044,3.044,1
20180101|2017-12-14 06:30,14,3.0455,3.0455,3.0455,3.0455,1
20180101|2017-12-14 07:00,14,3.043,3.053,3.043,3.053,3
20180101|2017-12-14 07:30,14,3.046,3.046,3.046,3.046,2
20180101|2017-12-14 08:00,14,3.053,3.053,3.053,3.053,1
20180101|2017-12-14 08:30,14,3.054,3.06,3.054,3.056,5
20180101|2017-12-14 09:00,14,3.061,3.061,3.061,3.061,1
20180101|2017-12-14 09:30,14,3.0615,3.0625,3.0615,3.0625,5
20180101|2017-12-14 10:00,14,3.0545,3.055,3.0545,3.055,3
20180101|2017-12-14 10:30,14,3.058,3.058,3.05,3.051,5
20180101|2017-12-14 11:00,14,3.051,3.0535,3.051,3.0535,14
20180101|2017-12-14 11:30,14,3.0565,3.0565,3.0555,3.056,22
20180101|2017-12-14 13:30,14,3.0545,3.0545,3.0545,3.0545,1
20180101|2017-12-14 14:30,14,3.0555,3.0555,3.0555,3.0555,1
20180101|2017-12-14 15:30,14,3.056,3.056,3.056,3.056,3
20180101|2017-12-14 19:30,15,3.047,3.047,3.047,3.047,2
20180101|2017-12-14 20:30,15,3.055,3.055,3.055,3.055,1
20180101|2017-12-14 23:30,15,3.0685,3.0685,3.0685,3.0685,1
20180101|2017-12-15 00:00,15,3.07,3.07,3.07,3.07,1
20180101|2017-12-15 00:30,15,3.0685,3.0685,3.0685,3.0685,1
20180101|2017-12-15 02:00,15,3.058,3.058,3.058,3.058,1
20180101|2017-12-15 02:30,15,3.06,3.06,3.06,3.06,1
20180101|2017-12-15 03:30,15,3.048,3.048,3.048,3.048,1
20180101|2017-12-15 04:30,15,3.056,3.056,3.056,3.056,1
20180101|2017-12-15 05:00,15,3.061,3.062,3.061,3.062,4
20180101|2017-12-15 06:30,15,3.055,3.055,3.0505,3.0505,7
20180101|2017-12-15 07:00,15,3.0665,3.069,3.0665,3.069,2
20180101|2017-12-15 07:30,15,3.0725,3.0755,3.0715,3.0755,9
20180101|2017-12-15 08:00,15,3.078,3.0835,3.0775,3.0835,10
20180101|2017-12-15 08:30,15,3.0805,3.09,3.0805,3.09,9
20180101|2017-12-15 09:00,15,3.095,3.1005,3.0915,3.1,13
20180101|2017-12-15 09:30,15,3.102,3.106,3.102,3.103,8
20180101|2017-12-15 10:00,15,3.1015,3.1145,3.1015,3.1085,33
20180101|2017-12-15 10:30,15,3.11,3.11,3.106,3.107,14
20180101|2017-12-15 11:00,15,3.108,3.115,3.108,3.115,4
20180101|2017-12-15 11:30,15,3.116,3.118,3.116,3.1165,19
20180101|2017-12-15 12:00,15,3.1155,3.1155,3.115,3.115,3
20180101|2017-12-15 13:30,15,3.1135,3.1135,3.1135,3.1135,1
20180101|2017-12-15 14:30,15,3.1135,3.1135,3.113,3.113,5
20180101|2017-12-15 15:00,15,3.1185,3.1185,3.1185,3.1185,2
20180101|2017-12-15 15:30,15,3.1195,3.1195,3.1195,3.1195,3
20180101|2017-12-17 19:30,18,3.106,3.106,3.106,3.106,1
20180101|2017-12-17 20:30,18,3.1,3.1,3.1,3.1,2
20180101|2017-12-17 21:00,18,3.1035,3.1035,3.1035,3.1035,1
20180101|2017-12-17 21:30,18,3.104,3.104,3.104,3.104,2
20180101|2017-12-17 22:30,18,3.1055,3.1055,3.1045,3.1045,2
20180101|2017-12-18 02:30,18,3.104,3.1045,3.0985,3.099,10
20180101|2017-12-18 03:00,18,3.101,3.101,3.101,3.101,2
20180101|2017-12-18 05:00,18,3.1015,3.1015,3.1015,3.1015,2
20180101|2017-12-18 06:00,18,3.1055,3.1065,3.1055,3.1065,2
20180101|2017-12-18 06:30,18,3.104,3.104,3.1015,3.102,5
20180101|2017-12-18 08:00,18,3.101,3.108,3.101,3.108,15
20180101|2017-12-18 08:30,18,3.107,3.111,3.107,3.111,9
20180101|2017-12-18 09:00,18,3.1075,3.1185,3.1075,3.1185,5
20180101|2017-12-18 09:30,18,3.104,3.113,3.1035,3.113,35
20180101|2017-12-18 10:00,18,3.1125,3.1125,3.1125,3.1125,9
20180101|2017-12-18 10:30,18,3.1185,3.1195,3.1185,3.1195,2
20180101|2017-12-18 11:00,18,3.12,3.1205,3.12,3.1205,15
20180101|2017-12-18 11:30,18,3.125,3.1275,3.125,3.126,8
20180101|2017-12-18 12:00,18,3.127,3.1275,3.127,3.1275,39
20180101|2017-12-18 13:00,18,3.1275,3.1275,3.1275,3.1275,1
20180101|2017-12-18 14:30,18,3.1275,3.128,3.1275,3.128,20
20180101|2017-12-18 20:30,19,3.111,3.111,3.111,3.111,1
20180101|2017-12-18 21:30,19,3.1055,3.1055,3.1055,3.1055,1
20180101|2017-12-18 23:30,19,3.1055,3.1055,3.1015,3.1015,2
20180101|2017-12-19 01:30,19,3.1035,3.1035,3.103,3.103,2
20180101|2017-12-19 02:30,19,3.11,3.11,3.11,3.11,1
20180101|2017-12-19 03:30,19,3.109,3.109,3.109,3.109,1
20180101|2017-12-19 04:30,19,3.11,3.11,3.109,3.11,3
20180101|2017-12-19 06:00,19,3.1095,3.1105,3.1095,3.1105,5
20180101|2017-12-19 07:00,19,3.1115,3.114,3.1115,3.114,2
20180101|2017-12-19 07:30,19,3.113,3.113,3.113,3.113,1
20180101|2017-12-19 08:30,19,3.128,3.1365,3.128,3.13,5
20180101|2017-12-19 09:00,19,3.1295,3.1295,3.129,3.129,4
20180101|2017-12-19 11:00,19,3.133,3.134,3.133,3.1335,18
20180101|2017-12-19 11:30,19,3.1345,3.135,3.1345,3.135,2
20180101|2017-12-19 12:00,19,3.133,3.133,3.133,3.133,3
20180101|2017-12-19 14:00,19,3.1285,3.1285,3.1285,3.1285,3
20180101|2017-12-19 14:30,19,3.1315,3.1315,3.1315,3.1315,1
20180101|2017-12-19 15:30,19,3.129,3.129,3.129,3.129,1
20180101|2017-12-19 20:30,20,3.134,3.134,3.134,3.134,1
20180101|2017-12-19 21:00,20,3.129,3.129,3.129,3.129,1
20180101|2017-12-19 22:30,20,3.1325,3.1325,3.1325,3.1325,1
20180101|2017-12-19 23:00,20,3.1355,3.1355,3.134,3.134,2
20180101|2017-12-19 23:30,20,3.1305,3.1305,3.1305,3.1305,1
20180101|2017-12-20 00:00,20,3.13,3.13,3.13,3.13,1
20180101|2017-12-20 01:00,20,3.154,3.155,3.137,3.137,4
20180101|2017-12-20 04:30,20,3.156,3.156,3.156,3.156,1
20180101|2017-12-20 06:30,20,3.1465,3.1475,3.1465,3.1475,2
20180101|2017-12-20 07:30,20,3.167,3.1765,3.167,3.1725,19
20180101|2017-12-20 08:00,20,3.18,3.18,3.18,3.18,1
20180101|2017-12-20 08:30,20,3.1825,3.1885,3.18,3.1885,46
20180101|2017-12-20 09:00,20,3.1835,3.184,3.176,3.1765,34
20180101|2017-12-20 09:30,20,3.174,3.1745,3.1725,3.1725,16
20180101|2017-12-20 10:00,20,3.1765,3.1765,3.1765,3.1765,1
20180101|2017-12-20 10:30,20,3.178,3.1795,3.1775,3.1775,19
20180101|2017-12-20 11:00,20,3.1795,3.1795,3.1795,3.1795,10
20180101|2017-12-20 13:30,20,3.18,3.18,3.18,3.18,3
20180101|2017-12-20 15:00,20,3.1765,3.1765,3.1765,3.1765,1
20180101|2017-12-20 15:30,20,3.1785,3.1785,3.175,3.175,4
20180101|2017-12-20 17:00,21,3.1765,3.1765,3.1765,3.1765,1
20180101|2017-12-20 18:30,21,3.1755,3.1755,3.1755,3.1755,1
20180101|2017-12-20 19:30,21,3.1755,3.1755,3.1755,3.1755,1
20180101|2017-12-20 23:30,21,3.1725,3.1725,3.1725,3.1725,2
20180101|2017-12-21 04:00,21,3.1695,3.1695,3.1695,3.1695,1
20180101|2017-12-21 04:30,21,3.1755,3.1755,3.1755,3.1755,1
20180101|2017-12-21 06:00,21,3.1765,3.1765,3.1765,3.1765,1
20180101|2017-12-21 07:00,21,3.178,3.178,3.178,3.178,1
20180101|2017-12-21 07:30,21,3.18,3.18,3.169,3.169,6
20180101|2017-12-21 08:30,21,3.1735,3.178,3.1735,3.176,5
20180101|2017-12-21 09:00,21,3.1825,3.1825,3.1825,3.1825,1
20180101|2017-12-21 09:30,21,3.186,3.186,3.186,3.186,3
20180101|2017-12-21 10:00,21,3.1875,3.1875,3.1875,3.1875,2
20180101|2017-12-21 10:30,21,3.1915,3.1915,3.1915,3.1915,1
20180101|2017-12-21 11:00,21,3.1915,3.1915,3.1915,3.1915,3
20180101|2017-12-21 11:30,21,3.197,3.197,3.197,3.197,1
20180101|2017-12-21 13:00,21,3.1965,3.1965,3.196,3.196,2
20180101|2017-12-21 14:00,21,3.194,3.194,3.193,3.1935,7
20180101|2017-12-21 15:00,21,3.1935,3.1935,3.1935,3.1935,1
20180101|2017-12-21 17:00,22,3.192,3.192,3.192,3.192,2
20180101|2017-12-21 21:30,22,3.179,3.179,3.179,3.179,1
20180101|2017-12-21 22:00,22,3.1795,3.1795,3.1795,3.1795,1
20180101|2017-12-21 23:00,22,3.178,3.179,3.178,3.179,12
20180101|2017-12-22 02:30,22,3.189,3.189,3.189,3.189,1
20180101|2017-12-22 04:30,22,3.187,3.1885,3.187,3.1885,2
20180101|2017-12-22 05:00,22,3.187,3.187,3.187,3.187,1
20180101|2017-12-22 05:30,22,3.191,3.191,3.191,3.191,1
20180101|2017-12-22 06:30,22,3.188,3.188,3.188,3.188,3
20180101|2017-12-22 07:30,22,3.2045,3.2045,3.202,3.202,5
20180101|2017-12-22 08:00,22,3.211,3.211,3.211,3.211,1
20180101|2017-12-22 08:30,22,3.2135,3.214,3.2135,3.214,5
20180101|2017-12-22 09:00,22,3.213,3.213,3.213,3.213,1
20180101|2017-12-22 09:30,22,3.213,3.213,3.2105,3.2105,3
20180101|2017-12-22 10:00,22,3.21,3.21,3.21,3.21,1
20180101|2017-12-22 11:00,22,3.2195,3.2195,3.2195,3.2195,1
20180101|2017-12-22 12:00,22,3.2215,3.2215,3.221,3.221,2
20180101|2017-12-22 13:00,22,3.2225,3.2225,3.222,3.222,2
20180101|2017-12-22 13:30,22,3.2215,3.2215,3.2215,3.2215,2
20180101|2017-12-22 14:30,22,3.223,3.223,3.223,3.223,3
20180101|2017-12-22 15:30,22,3.225,3.225,3.225,3.225,4
20180101|2017-12-25 17:00,26,3.2235,3.226,3.216,3.216,9
20180101|2017-12-25 17:30,26,3.2175,3.2175,3.2145,3.2145,3
20180101|2017-12-25 18:00,26,3.2165,3.2165,3.2125,3.2125,3
20180101|2017-12-25 18:30,26,3.2125,3.214,3.2125,3.214,3
20180101|2017-12-25 20:00,26,3.2215,3.2215,3.2215,3.2215,1
20180101|2017-12-25 23:30,26,3.2425,3.2425,3.2425,3.2425,1
20180101|2017-12-26 00:00,26,3.2395,3.241,3.238,3.241,3
20180101|2017-12-26 00:30,26,3.2445,3.2495,3.244,3.2495,4
20180101|2017-12-26 01:30,26,3.246,3.246,3.246,3.246,1
20180101|2017-12-26 02:00,26,3.246,3.246,3.246,3.246,1
20180101|2017-12-26 03:00,26,3.2415,3.2415,3.2415,3.2415,1
20180101|2017-12-26 05:00,26,3.245,3.245,3.245,3.245,5
20180101|2017-12-26 05:30,26,3.248,3.268,3.248,3.264,10
20180101|2017-12-26 06:00,26,3.2625,3.2625,3.2625,3.2625,1
20180101|2017-12-26 06:30,26,3.262,3.262,3.261,3.261,6
20180101|2017-12-26 07:00,26,3.2635,3.2635,3.244,3.244,2
20180101|2017-12-26 07:30,26,3.2515,3.2515,3.2515,3.2515,1
20180101|2017-12-26 09:00,26,3.255,3.2565,3.255,3.2565,3
20180101|2017-12-26 10:00,26,3.2485,3.25,3.2485,3.249,3
20180101|2017-12-26 11:30,26,3.258,3.2605,3.258,3.2595,5
20180101|2017-12-26 12:00,26,3.259,3.259,3.259,3.259,1
20180101|2017-12-26 12:30,26,3.258,3.258,3.258,3.258,1
20180101|2017-12-26 17:00,27,3.2515,3.253,3.2515,3.253,4
20180101|2017-12-26 17:30,27,3.2525,3.2525,3.25,3.25,5
20180101|2017-12-26 18:00,27,3.251,3.252,3.251,3.252,3
20180101|2017-12-26 18:30,27,3.2515,3.2525,3.2515,3.2525,2
20180101|2017-12-26 19:00,27,3.2485,3.2545,3.2435,3.2545,21
20180101|2017-12-26 20:00,27,3.2385,3.2385,3.2385,3.2385,2
20180101|2017-12-26 20:30,27,3.236,3.236,3.236,3.236,1
20180101|2017-12-27 06:00,27,3.2465,3.2465,3.2465,3.2465,1
20180101|2017-12-27 07:00,27,3.252,3.252,3.2505,3.2505,2
20180101|2017-12-27 07:30,27,3.2515,3.2545,3.2515,3.2545,7
20180101|2017-12-27 08:00,27,3.2595,3.2705,3.2595,3.268,9
20180101|2017-12-27 08:30,27,3.2675,3.272,3.2675,3.272,99
20180101|2017-12-27 09:00,27,3.2675,3.2675,3.2675,3.2675,3
20180101|2017-12-27 09:30,27,3.265,3.265,3.2645,3.2645,6
20180101|2017-12-27 10:00,27,3.2565,3.262,3.2565,3.2605,22
20180101|2017-12-27 10:30,27,3.2645,3.2645,3.2645,3.2645,1
20180101|2017-12-27 11:00,27,3.264,3.264,3.264,3.264,2
20180101|2017-12-27 11:30,27,3.262,3.262,3.262,3.262,3
20180101|2017-12-27 13:00,27,3.2555,3.256,3.2555,3.256,7
20180101|2017-12-27 19:30,28,3.2495,3.2495,3.2495,3.2495,3
20180101|2017-12-27 23:30,28,3.2745,3.2745,3.2745,3.2745,1
20180101|2017-12-28 02:00,28,3.282,3.282,3.282,3.282,1
20180101|2017-12-28 05:30,28,3.28,3.28,3.28,3.28,2
20180101|2017-12-28 06:00,28,3.2815,3.2815,3.2815,3.2815,2
20180101|2017-12-28 09:00,28,3.2875,3.2885,3.287,3.287,10
20180101|2017-12-28 10:00,28,3.2915,3.2955,3.291,3.2955,57
20180101|2017-12-28 11:00,28,3.289,3.2925,3.289,3.2925,2
20180101|2017-12-28 14:00,28,3.287,3.287,3.287,3.287,1
20180101|2017-12-28 14:30,28,3.2855,3.286,3.2855,3.286,9
20180101|2017-12-29 07:00,29,3.253,3.253,3.253,3.253,1
20180101|2017-12-29 08:30,29,3.2685,3.2685,3.2685,3.2685,1
20180101|2017-12-29 10:00,29,3.267,3.267,3.267,3.267,1
20180101|2017-12-29 12:00,29,3.278,3.2785,3.278,3.2785,3
20180101|2018-01-01 20:00,2,3.251,3.251,3.251,3.251,1
20180101|2018-01-02 08:30,2,3.267,3.267,3.267,3.267,1
20180101|2018-01-02 11:00,2,3.2505,3.2515,3.2505,3.2515,20
20180101|2018-01-02 12:00,2,3.2575,3.2575,3.2575,3.2575,1
20180101|2018-01-02 13:00,2,3.2555,3.2555,3.2555,3.2555,1
20180101|2018-01-02 13:30,2,3.256,3.256,3.256,3.256,16
20180101|2018-01-02 14:00,2,3.2565,3.2565,3.2565,3.2565,1
20180101|2018-01-02 20:30,3,3.239,3.239,3.239,3.239,4
20180101|2018-01-02 23:00,3,3.2435,3.2435,3.2435,3.2435,1
20180101|2018-01-03 01:00,3,3.2325,3.2325,3.2325,3.2325,10
20180101|2018-01-03 04:30,3,3.229,3.229,3.229,3.229,4
20180101|2018-01-03 09:00,3,3.222,3.222,3.222,3.222,4
20180101|2018-01-03 10:30,3,3.228,3.228,3.228,3.228,1
20180101|2018-01-03 11:00,3,3.228,3.228,3.228,3.228,2
20180101|2018-01-03 11:30,3,3.2325,3.2325,3.2325,3.2325,1
20180101|2018-01-03 15:30,3,3.237,3.237,3.237,3.237,1
20180101|2018-01-04 07:00,4,3.263,3.263,3.2615,3.2615,2
20180101|2018-01-04 09:00,4,3.2365,3.2405,3.236,3.24,55
20180101|2018-01-04 09:30,4,3.24,3.24,3.2395,3.2395,7
20180101|2018-01-04 10:30,4,3.2415,3.2415,3.2415,3.2415,3
20180101|2018-01-04 14:00,4,3.2395,3.2395,3.2395,3.2395,7
20180101|2018-01-05 08:30,5,3.209,3.209,3.208,3.208,9
20180101|2018-01-05 09:30,5,3.209,3.209,3.209,3.209,1
20180101|2018-01-05 10:00,5,3.2075,3.2075,3.2075,3.2075,3
20180101|2018-01-05 11:00,5,3.211,3.211,3.211,3.211,2
20180101|2018-01-05 15:00,5,3.2095,3.2095,3.209,3.209,2
20180101|2018-01-08 07:00,8,3.2055,3.2055,3.2055,3.2055,1
20180101|2018-01-08 08:30,8,3.214,3.214,3.214,3.214,2
20180101|2018-01-08 09:00,8,3.21,3.21,3.2065,3.2065,6
20180101|2018-01-08 10:30,8,3.206,3.206,3.206,3.206,2
20180101|2018-01-08 11:30,8,3.2,3.2,3.2,3.2,1
20180101|2018-01-09 06:30,9,3.219,3.219,3.219,3.219,4
20180101|2018-01-09 07:00,9,3.2235,3.2235,3.2235,3.2235,2
20180101|2018-01-09 07:30,9,3.2175,3.2175,3.209,3.2105,6
20180101|2018-01-09 09:30,9,3.1955,3.197,3.193,3.196,46
20180101|2018-01-09 10:00,9,3.196,3.1985,3.196,3.198,23
20180101|2018-01-09 10:30,9,3.197,3.198,3.197,3.198,5
20180101|2018-01-09 11:00,9,3.195,3.195,3.195,3.195,1
20180101|2018-01-09 13:00,9,3.201,3.201,3.201,3.201,4
20180101|2018-01-10 07:30,10,3.2265,3.2265,3.226,3.226,6
20180101|2018-01-10 08:00,10,3.2265,3.2265,3.2265,3.2265,1
20180101|2018-01-10 09:00,10,3.2235,3.2235,3.2235,3.2235,22
20180101|2018-01-11 10:30,11,3.215,3.2155,3.215,3.2155,2
20180101|2018-01-11 13:30,11,3.21,3.21,3.21,3.21,28
20180101|2018-01-11 14:00,11,3.21,3.21,3.21,3.21,7
20180101|2018-01-12 11:00,12,3.2,3.2,3.2,3.2,1
20180101|2018-01-14 20:00,16,3.2415,3.2415,3.2415,3.2415,1
20180101|2018-01-14 20:30,16,3.239,3.239,3.2365,3.2365,4
20180101|2018-01-14 21:00,16,3.2385,3.2385,3.2385,3.2385,4
20180101|2018-01-15 10:00,16,3.2455,3.2465,3.2455,3.2465,8
20180101|2018-01-16 03:00,16,3.1825,3.1825,3.1825,3.1825,16
20180101|2018-01-16 07:30,16,3.174,3.174,3.174,3.174,3
20180101|2018-01-16 08:00,16,3.168,3.168,3.168,3.168,1
20180101|2018-01-16 08:30,16,3.175,3.176,3.175,3.176,10
20180101|2018-01-16 09:30,16,3.173,3.173,3.173,3.173,4
20180101|2018-01-16 10:30,16,3.1825,3.184,3.1815,3.184,7
20180101|2018-01-17 08:30,17,3.17,3.17,3.165,3.165,17
20180101|2018-01-17 09:00,17,3.16,3.16,3.16,3.16,26
20180101|2018-01-17 10:30,17,3.1715,3.1715,3.1715,3.1715,1
20180101|2018-01-18 08:00,18,3.18,3.18,3.18,3.18,35
20180101|2018-01-22 06:00,22,3.1885,3.1885,3.1885,3.1885,1
20180101|2018-01-22 08:30,22,3.176,3.176,3.176,3.176,7
20180101|2018-01-22 09:30,22,3.176,3.176,3.176,3.176,5
20180101|2018-01-22 10:30,22,3.175,3.175,3.175,3.175,1
20180101|2018-01-22 11:00,22,3.175,3.175,3.175,3.175,1
20180101|2018-01-22 14:00,22,3.1805,3.1805,3.1805,3.1805,1
20180101|2018-01-23 02:30,23,3.1425,3.1425,3.1425,3.1425,12
20180101|2018-01-23 07:00,23,3.1195,3.1195,3.117,3.117,6
20180101|2018-01-23 07:30,23,3.122,3.122,3.121,3.121,10
20180101|2018-01-23 08:00,23,3.114,3.114,3.105,3.105,2
20180101|2018-01-23 08:30,23,3.107,3.107,3.107,3.107,1
20180101|2018-01-23 09:00,23,3.1025,3.1025,3.1025,3.1025,4
20180101|2018-01-23 10:30,23,3.107,3.107,3.107,3.107,2
20180101|2018-01-24 07:30,24,3.153,3.153,3.153,3.153,3
20180101|2018-01-24 08:00,24,3.154,3.154,3.154,3.154,3
20180101|2018-01-24 08:30,24,3.182,3.182,3.182,3.182,1
20180101|2018-01-24 09:00,24,3.192,3.192,3.192,3.192,1
20180101|2018-01-24 09:30,24,3.1835,3.1835,3.1835,3.1835,1
20180101|2018-01-24 10:30,24,3.2135,3.2135,3.21,3.21,8
20180101|2018-01-25 07:00,25,3.2165,3.2165,3.2165,3.2165,1
20180101|2018-01-25 10:30,25,3.202,3.202,3.202,3.202,1
20180101|2018-01-26 09:30,26,3.1745,3.1745,3.1745,3.1745,4
20180101|2018-01-26 10:00,26,3.177,3.177,3.177,3.177,4
20180201|2016-03-03 17:00,4,2.2175,2.2175,2.2175,2.2175,2
20180201|2016-06-27 04:30,27,2.185,2.185,2.185,2.185,1
20180201|2016-07-29 12:30,29,2.268,2.268,2.268,2.268,1
20180201|2017-01-06 12:00,6,2.57,2.57,2.57,2.57,1
20180201|2017-01-25 20:30,26,2.738,2.738,2.738,2.738,1
20180201|2017-01-25 21:00,26,2.738,2.738,2.738,2.738,1
20180201|2017-01-27 12:00,27,2.7135,2.7135,2.7105,2.711,6
20180201|2017-02-28 17:30,1,2.758,2.758,2.758,2.758,1
20180201|2017-03-02 07:30,2,2.7455,2.7455,2.7455,2.7455,4
20180201|2017-03-03 09:30,3,2.727,2.727,2.727,2.727,1
20180201|2017-03-08 12:00,8,2.643,2.643,2.643,2.643,1
20180201|2017-03-08 12:30,8,2.6455,2.6455,2.6455,2.6455,1
20180201|2017-03-08 14:00,8,2.641,2.641,2.641,2.641,1
20180201|2017-03-08 19:00,9,2.6435,2.6435,2.6435,2.6435,2
20180201|2017-03-09 09:30,9,2.6225,2.6225,2.6225,2.6225,1
20180201|2017-03-14 09:00,14,2.6775,2.6775,2.6775,2.6775,1
20180201|2017-03-16 17:00,17,2.7315,2.7315,2.7315,2.7315,3
20180201|2017-03-21 08:30,21,2.703,2.703,2.703,2.703,2
20180201|2017-03-27 11:00,27,2.664,2.664,2.6625,2.6625,3
20180201|2017-03-28 08:00,28,2.6915,2.6915,2.6915,2.6915,1
20180201|2017-04-05 07:00,5,2.7225,2.7225,2.7225,2.7225,1
20180201|2017-04-10 18:30,11,2.6695,2.6695,2.6695,2.6695,1
20180201|2017-04-11 08:30,11,2.65,2.65,2.65,2.65,1
20180201|2017-04-12 09:00,12,2.62,2.622,2.62,2.622,2
20180201|2017-04-12 09:30,12,2.617,2.617,2.617,2.617,2
20180201|2017-04-12 10:00,12,2.6,2.6,2.6,2.6,19
20180201|2017-04-16 18:00,17,2.63,2.63,2.63,2.63,1
20180201|2017-04-16 19:30,17,2.64,2.64,2.64,2.64,1
20180201|2017-04-18 09:30,18,2.591,2.591,2.587,2.587,2
20180201|2017-04-18 10:00,18,2.58,2.58,2.58,2.58,1
20180201|2017-04-19 12:30,19,2.585,2.585,2.585,2.585,2
20180201|2017-04-21 12:30,21,2.6,2.6,2.6,2.6,2
20180201|2017-04-27 12:00,27,2.6295,2.6295,2.6295,2.6295,1
20180201|2017-05-01 08:30,1,2.66,2.66,2.66,2.66,1
20180201|2017-05-01 09:30,1,2.7015,2.7015,2.7015,2.7015,2
20180201|2017-05-01 10:00,1,2.7025,2.7025,2.7025,2.7025,1
20180201|2017-05-03 17:30,4,2.5725,2.5725,2.5725,2.5725,4
20180201|2017-05-08 02:00,8,2.532,2.532,2.532,2.532,16
20180201|2017-05-09 09:00,9,2.547,2.547,2.547,2.547,1
20180201|2017-05-16 09:00,16,2.587,2.587,2.587,2.587,10
20180201|2017-05-19 15:00,19,2.624,2.624,2.624,2.624,2
20180201|2017-05-23 17:00,24,2.6355,2.6355,2.6355,2.6355,4
20180201|2017-05-24 11:00,24,2.6175,2.6175,2.6175,2.6175,4
20180201|2017-05-25 10:00,25,2.643,2.643,2.643,2.643,1
20180201|2017-05-31 07:30,31,2.6075,2.6075,2.6075,2.6075,1
20180201|2017-05-31 12:30,31,2.621,2.621,2.621,2.621,2
20180201|2017-06-01 21:30,2,2.61,2.61,2.61,2.61,1
20180201|2017-06-06 07:00,6,2.568,2.568,2.568,2.568,1
20180201|2017-06-08 05:30,8,2.6195,2.6195,2.6195,2.6195,1
20180201|2017-06-08 09:30,8,2.6415,2.6415,2.6415,2.6415,1
20180201|2017-06-09 03:00,9,2.66,2.6605,2.66,2.6605,3
20180201|2017-06-11 17:00,12,2.65,2.6775,2.65,2.6775,7
20180201|2017-06-11 20:00,12,2.6705,2.6705,2.6705,2.6705,4
20180201|2017-06-13 09:00,13,2.637,2.637,2.637,2.637,1
20180201|2017-06-13 10:00,13,2.631,2.631,2.631,2.631,1
20180201|2017-06-13 15:00,13,2.635,2.635,2.635,2.635,1
20180201|2017-06-14 06:00,14,2.627,2.629,2.627,2.629,8
20180201|2017-06-14 12:00,14,2.61,2.61,2.61,2.61,1
20180201|2017-06-26 08:00,26,2.668,2.668,2.6675,2.6675,3
20180201|2017-06-28 20:00,29,2.72,2.72,2.72,2.72,1
20180201|2017-06-29 08:00,29,2.7295,2.7295,2.7295,2.7295,1
20180201|2017-06-29 08:30,29,2.7355,2.7355,2.7355,2.7355,1
20180201|2017-07-05 03:00,5,2.7015,2.7015,2.69,2.69,4
20180201|2017-07-07 07:00,7,2.6705,2.6705,2.6705,2.6705,1
20180201|2017-07-07 12:00,7,2.678,2.678,2.678,2.678,1
20180201|2017-07-11 11:30,11,2.709,2.7095,2.709,2.7095,7
20180201|2017-07-12 10:00,12,2.719,2.719,2.719,2.719,3
20180201|2017-07-14 06:30,14,2.704,2.704,2.704,2.704,1
20180201|2017-07-21 10:00,21,2.761,2.761,2.761,2.761,1
20180201|2017-07-24 15:00,24,2.7745,2.7745,2.7745,2.7745,2
20180201|2017-07-25 08:00,25,2.846,2.8615,2.846,2.8615,2
20180201|2017-07-25 09:30,25,2.854,2.854,2.854,2.854,1
20180201|2017-07-25 20:30,26,2.87,2.87,2.87,2.87,1
20180201|2017-07-27 04:00,27,2.924,2.924,2.924,2.924,1
20180201|2017-07-28 10:30,28,2.911,2.911,2.911,2.911,1
20180201|2017-07-31 01:30,31,2.944,2.944,2.944,2.944,3
20180201|2017-08-01 12:00,1,2.9135,2.9135,2.9135,2.9135,1
20180201|2017-08-02 12:00,2,2.917,2.917,2.917,2.917,1
20180201|2017-08-03 12:00,3,2.9115,2.9115,2.9115,2.9115,1
20180201|2017-08-07 08:00,7,2.923,2.923,2.923,2.923,2
20180201|2017-08-07 08:30,7,2.945,2.945,2.945,2.945,2
20180201|2017-08-07 09:30,7,2.9375,2.9375,2.933,2.933,7
20180201|2017-08-07 12:00,7,2.9405,2.9405,2.9405,2.9405,1
20180201|2017-08-07 13:00,7,2.9425,2.9425,2.9425,2.9425,1
20180201|2017-08-08 10:00,8,2.955,2.955,2.955,2.955,1
20180201|2017-08-08 10:30,8,2.9695,2.9695,2.9695,2.9695,3
20180201|2017-08-08 12:00,8,2.975,2.975,2.975,2.975,1
20180201|2017-08-08 20:00,9,2.9645,2.9645,2.9645,2.9645,3
20180201|2017-08-09 11:30,9,2.9605,2.9605,2.9605,2.9605,1
20180201|2017-08-09 14:30,9,2.962,2.962,2.962,2.962,1
20180201|2017-08-09 20:30,10,2.9725,2.9725,2.9725,2.9725,2
20180201|2017-08-09 23:30,10,2.962,2.962,2.962,2.962,1
20180201|2017-08-10 01:00,10,2.96,2.96,2.96,2.96,1
20180201|2017-08-10 12:00,10,2.94,2.94,2.939,2.939,2
20180201|2017-08-10 20:00,11,2.922,2.922,2.9135,2.9135,13
20180201|2017-08-11 07:00,11,2.942,2.942,2.942,2.942,4
20180201|2017-08-11 15:30,11,2.949,2.949,2.949,2.949,1
20180201|2017-08-14 11:30,14,2.94,2.94,2.94,2.94,1
20180201|2017-08-15 11:30,15,2.919,2.919,2.919,2.919,1
20180201|2017-08-15 12:00,15,2.919,2.919,2.919,2.919,2
20180201|2017-08-16 04:30,16,2.9575,2.9575,2.9575,2.9575,2
20180201|2017-08-16 08:00,16,2.9705,2.9705,2.97,2.9705,8
20180201|2017-08-16 09:00,16,2.991,2.991,2.991,2.991,1
20180201|2017-08-16 09:30,16,2.9975,2.9975,2.9975,2.9975,4
20180201|2017-08-16 10:00,16,3.0025,3.0025,3.0025,3.0025,2
20180201|2017-08-16 12:00,16,2.9885,2.9885,2.9885,2.9885,1
20180201|2017-08-16 17:00,17,3.0005,3.0005,3.0005,3.0005,1
20180201|2017-08-17 06:30,17,2.979,2.9795,2.979,2.9795,5
20180201|2017-08-17 12:00,17,2.975,2.975,2.975,2.975,1
20180201|2017-08-17 14:30,17,2.95,2.95,2.9195,2.9195,8
20180201|2017-08-17 15:00,17,2.94,2.94,2.94,2.94,3
20180201|2017-08-21 09:00,21,3.013,3.013,3.013,3.013,1
20180201|2017-08-21 11:30,21,3.014,3.014,3.014,3.014,1
20180201|2017-08-21 17:30,22,3.015,3.015,3.015,3.015,2
20180201|2017-08-21 19:00,22,3.022,3.022,3.022,3.022,1
20180201|2017-08-22 07:00,22,3.0445,3.0445,3.0445,3.0445,1
20180201|2017-08-22 07:30,22,3.042,3.042,3.042,3.042,1
20180201|2017-08-22 08:00,22,3.048,3.048,3.0235,3.0235,7
20180201|2017-08-22 09:00,22,3.018,3.0205,3.018,3.0205,10
20180201|2017-08-22 12:00,22,3.0205,3.0205,3.0205,3.0205,1
20180201|2017-08-23 10:00,23,3.013,3.013,3.013,3.013,2
20180201|2017-08-23 10:30,23,3.017,3.017,3.017,3.017,2
20180201|2017-08-23 11:30,23,3.0165,3.0165,3.0165,3.0165,1
20180201|2017-08-24 10:00,24,3.0685,3.073,3.0675,3.0675,3
20180201|2017-08-24 12:00,24,3.0695,3.0695,3.0695,3.0695,1
20180201|2017-08-25 00:30,25,3.085,3.085,3.085,3.085,5
20180201|2017-08-25 09:00,25,3.0745,3.0745,3.0745,3.0745,3
20180201|2017-08-25 09:30,25,3.078,3.078,3.078,3.078,4
20180201|2017-08-25 10:00,25,3.0675,3.0675,3.0675,3.0675,1
20180201|2017-08-25 11:00,25,3.0605,3.062,3.0605,3.062,17
20180201|2017-08-25 12:30,25,3.07,3.07,3.07,3.07,1
20180201|2017-08-28 12:00,28,3.099,3.099,3.099,3.099,1
20180201|2017-08-28 17:00,29,3.0975,3.0975,3.0975,3.0975,2
20180201|2017-08-29 06:00,29,3.1235,3.1235,3.1235,3.1235,1
20180201|2017-08-29 08:30,29,3.12,3.1205,3.12,3.1205,7
20180201|2017-08-29 10:00,29,3.1135,3.1135,3.1135,3.1135,1
20180201|2017-08-29 12:00,29,3.118,3.118,3.118,3.118,1
20180201|2017-08-29 12:30,29,3.117,3.117,3.117,3.117,1
20180201|2017-08-30 01:30,30,3.117,3.117,3.117,3.117,1
20180201|2017-08-30 10:00,30,3.106,3.106,3.106,3.106,15
20180201|2017-08-30 12:00,30,3.1015,3.1015,3.1015,3.1015,1
20180201|2017-08-31 08:00,31,3.12,3.12,3.12,3.12,1
20180201|2017-08-31 11:30,31,3.1115,3.1115,3.1115,3.1115,1
20180201|2017-08-31 15:30,31,3.1145,3.1145,3.1145,3.1145,1
20180201|2017-09-01 01:30,1,3.1235,3.1235,3.1235,3.1235,4
20180201|2017-09-01 07:30,1,3.106,3.106,3.106,3.106,4
20180201|2017-09-01 13:30,1,3.135,3.135,3.135,3.135,2
20180201|2017-09-01 14:30,1,3.1385,3.1385,3.1385,3.1385,3
20180201|2017-09-03 18:00,5,3.152,3.152,3.152,3.152,5
20180201|2017-09-04 22:00,5,3.18,3.1805,3.18,3.1805,4
20180201|2017-09-05 13:00,5,3.142,3.142,3.142,3.142,1
20180201|2017-09-05 18:00,6,3.1475,3.1475,3.1475,3.1475,4
20180201|2017-09-06 00:30,6,3.159,3.159,3.159,3.159,3
20180201|2017-09-06 07:00,6,3.152,3.152,3.152,3.152,1
20180201|2017-09-06 10:00,6,3.154,3.154,3.148,3.148,3
20180201|2017-09-06 13:00,6,3.1695,3.1695,3.1695,3.1695,4
20180201|2017-09-06 15:00,6,3.1685,3.1685,3.1685,3.1685,1
20180201|2017-09-07 08:30,7,3.1445,3.1445,3.1445,3.1445,2
20180201|2017-09-08 05:00,8,3.108,3.108,3.1065,3.1065,2
20180201|2017-09-08 09:00,8,3.0805,3.0805,3.0805,3.0805,1
20180201|2017-09-08 11:30,8,3.057,3.057,3.057,3.057,1
20180201|2017-09-08 12:00,8,3.0545,3.0545,3.0545,3.0545,3
20180201|2017-09-11 09:00,11,3.077,3.077,3.077,3.077,3
20180201|2017-09-11 10:30,11,3.08,3.08,3.08,3.08,1
20180201|2017-09-14 12:00,14,2.9725,2.9725,2.9725,2.9725,1
20180201|2017-09-15 12:00,15,2.968,2.968,2.968,2.968,1
20180201|2017-09-18 08:30,18,2.98,2.98,2.98,2.98,1
20180201|2017-09-18 10:00,18,2.98,2.98,2.98,2.98,2
20180201|2017-09-18 11:30,18,2.9835,2.9835,2.9835,2.9835,1
20180201|2017-09-18 19:00,19,2.9855,2.9855,2.9855,2.9855,1
20180201|2017-09-18 20:30,19,2.982,2.982,2.982,2.982,1
20180201|2017-09-19 10:30,19,2.9865,2.9865,2.9865,2.9865,2
20180201|2017-09-19 22:00,20,2.994,2.994,2.994,2.994,1
20180201|2017-09-20 04:00,20,2.9915,2.9915,2.9915,2.9915,1
20180201|2017-09-21 11:00,21,2.94,2.94,2.94,2.94,1
20180201|2017-09-21 12:30,21,2.9455,2.9455,2.9455,2.9455,2
20180201|2017-09-21 14:00,21,2.951,2.951,2.951,2.951,3
20180201|2017-09-22 07:00,22,2.9425,2.9425,2.9425,2.9425,1
20180201|2017-09-25 21:00,26,2.9715,2.9715,2.9715,2.9715,1
20180201|2017-09-25 23:30,26,2.9775,2.9775,2.9775,2.9775,1
20180201|2017-09-26 02:00,26,2.969,2.969,2.969,2.969,1
20180201|2017-09-26 06:30,26,2.9575,2.9575,2.9575,2.9575,1
20180201|2017-09-26 07:30,26,2.9505,2.9505,2.9505,2.9505,1
20180201|2017-09-26 08:00,26,2.945,2.945,2.945,2.945,1
20180201|2017-09-26 15:00,26,2.935,2.935,2.935,2.935,2
20180201|2017-09-27 04:30,27,2.957,2.957,2.957,2.957,1
20180201|2017-09-27 07:30,27,2.952,2.952,2.952,2.952,1
20180201|2017-09-28 08:00,28,2.954,2.954,2.954,2.954,1
20180201|2017-09-28 15:30,28,2.9925,2.9925,2.9925,2.9925,1
20180201|2017-10-02 11:30,2,2.968,2.968,2.968,2.968,1
20180201|2017-10-03 10:00,3,2.976,2.976,2.976,2.976,1
20180201|2017-10-04 05:00,4,2.97,2.97,2.97,2.97,1
20180201|2017-10-04 06:30,4,2.9745,2.9745,2.9745,2.9745,1
20180201|2017-10-04 08:30,4,2.9745,2.9745,2.9745,2.9745,1
20180201|2017-10-04 09:00,4,2.9775,2.9775,2.9775,2.9775,1
20180201|2017-10-04 09:30,4,2.9755,2.9755,2.9755,2.9755,2
20180201|2017-10-04 20:00,5,2.9755,2.9755,2.9755,2.9755,3
20180201|2017-10-05 08:00,5,3.0385,3.0385,3.0385,3.0385,1
20180201|2017-10-05 09:00,5,3.05,3.05,3.05,3.05,1
20180201|2017-10-06 11:00,6,3.039,3.0395,3.038,3.0395,4
20180201|2017-10-09 09:00,9,3.041,3.041,3.041,3.041,2
20180201|2017-10-10 09:00,10,3.0545,3.0545,3.0545,3.0545,2
20180201|2017-10-12 12:00,12,3.1365,3.1365,3.1365,3.1365,1
20180201|2017-10-16 09:30,16,3.263,3.263,3.263,3.263,1
20180201|2017-10-16 10:00,16,3.245,3.245,3.245,3.245,1
20180201|2017-10-17 12:30,17,3.2085,3.2085,3.2085,3.2085,3
20180201|2017-10-18 08:30,18,3.198,3.218,3.198,3.218,7
20180201|2017-10-18 10:00,18,3.1915,3.1965,3.1915,3.1965,5
20180201|2017-10-18 10:30,18,3.1875,3.1875,3.1875,3.1875,1
20180201|2017-10-18 11:30,18,3.191,3.191,3.191,3.191,5
20180201|2017-10-19 11:00,19,3.18,3.18,3.18,3.18,2
20180201|2017-10-19 11:30,19,3.18,3.18,3.18,3.18,3
20180201|2017-10-20 08:00,20,3.203,3.203,3.203,3.203,1
20180201|2017-10-20 11:30,20,3.174,3.174,3.174,3.174,2
20180201|2017-10-20 12:30,20,3.18,3.18,3.1795,3.1795,3
20180201|2017-10-23 08:00,23,3.186,3.186,3.186,3.186,1
20180201|2017-10-23 11:00,23,3.198,3.198,3.198,3.198,6
20180201|2017-10-23 12:00,23,3.2015,3.2015,3.2015,3.2015,1
20180201|2017-10-24 09:00,24,3.201,3.201,3.201,3.201,3
20180201|2017-10-24 11:30,24,3.206,3.206,3.206,3.206,3
20180201|2017-10-24 21:00,25,3.209,3.209,3.209,3.209,5
20180201|2017-10-25 03:00,25,3.187,3.187,3.187,3.187,5
20180201|2017-10-25 14:00,25,3.195,3.195,3.195,3.195,1
20180201|2017-10-26 08:30,26,3.181,3.181,3.181,3.181,5
20180201|2017-10-26 11:00,26,3.1885,3.1885,3.1885,3.1885,1
20180201|2017-10-26 13:00,26,3.19,3.19,3.1895,3.1895,3
20180201|2017-10-27 00:30,27,3.15,3.15,3.15,3.15,1
20180201|2017-10-27 07:00,27,3.109,3.109,3.109,3.109,1
20180201|2017-10-27 08:30,27,3.096,3.096,3.096,3.096,1
20180201|2017-10-27 10:30,27,3.109,3.109,3.109,3.109,1
20180201|2017-10-27 11:00,27,3.108,3.108,3.108,3.108,2
20180201|2017-10-27 13:00,27,3.116,3.116,3.116,3.116,3
20180201|2017-10-27 15:30,27,3.1175,3.1175,3.1175,3.1175,1
20180201|2017-10-30 08:00,30,3.114,3.114,3.114,3.114,1
20180201|2017-10-30 09:00,30,3.121,3.121,3.121,3.121,4
20180201|2017-10-30 09:30,30,3.115,3.115,3.115,3.115,3
20180201|2017-10-30 10:30,30,3.117,3.119,3.117,3.119,5
20180201|2017-10-31 09:00,31,3.115,3.115,3.115,3.115,1
20180201|2017-10-31 09:30,31,3.1155,3.116,3.1155,3.116,4
20180201|2017-11-01 09:30,1,3.151,3.151,3.151,3.151,3
20180201|2017-11-01 11:00,1,3.154,3.154,3.154,3.154,1
20180201|2017-11-01 11:30,1,3.155,3.1565,3.155,3.1565,3
20180201|2017-11-01 13:00,1,3.155,3.155,3.155,3.155,3
20180201|2017-11-01 13:30,1,3.1565,3.1565,3.1565,3.1565,1
20180201|2017-11-01 14:30,1,3.156,3.156,3.156,3.156,3
20180201|2017-11-02 09:00,2,3.167,3.167,3.167,3.167,1
20180201|2017-11-02 11:30,2,3.1575,3.1575,3.1575,3.1575,2
20180201|2017-11-02 14:30,2,3.153,3.153,3.153,3.153,3
20180201|2017-11-03 09:30,3,3.126,3.126,3.126,3.126,1
20180201|2017-11-03 10:00,3,3.127,3.127,3.127,3.127,1
20180201|2017-11-03 11:30,3,3.1325,3.1325,3.1325,3.1325,2
20180201|2017-11-06 07:30,6,3.1685,3.1685,3.1685,3.1685,1
20180201|2017-11-06 08:30,6,3.171,3.171,3.1675,3.1675,8
20180201|2017-11-06 09:00,6,3.1685,3.1685,3.1685,3.1685,1
20180201|2017-11-06 10:30,6,3.17,3.17,3.17,3.17,1
20180201|2017-11-06 11:30,6,3.1725,3.1725,3.1725,3.1725,2
20180201|2017-11-06 12:00,6,3.1715,3.1715,3.1715,3.1715,1
20180201|2017-11-06 12:30,6,3.171,3.171,3.171,3.171,2
20180201|2017-11-06 14:00,6,3.1715,3.1715,3.1715,3.1715,1
20180201|2017-11-07 08:00,7,3.12,3.1245,3.12,3.1245,5
20180201|2017-11-07 09:30,7,3.107,3.107,3.1055,3.1055,2
20180201|2017-11-07 10:00,7,3.1,3.1,3.099,3.099,4
20180201|2017-11-07 11:30,7,3.1025,3.1045,3.1025,3.1045,3
20180201|2017-11-07 19:00,8,3.1125,3.1125,3.1125,3.1125,6
20180201|2017-11-07 23:30,8,3.098,3.098,3.098,3.098,1
20180201|2017-11-08 09:30,8,3.1195,3.1195,3.1195,3.1195,3
20180201|2017-11-08 10:00,8,3.1205,3.1205,3.1205,3.1205,2
20180201|2017-11-08 11:30,8,3.115,3.115,3.1145,3.1145,3
20180201|2017-11-08 13:00,8,3.113,3.113,3.113,3.113,4
20180201|2017-11-09 09:00,9,3.0975,3.0975,3.0975,3.0975,2
20180201|2017-11-09 10:30,9,3.0975,3.0975,3.0975,3.0975,5
20180201|2017-11-09 11:00,9,3.098,3.0985,3.098,3.0985,4
20180201|2017-11-09 11:30,9,3.101,3.101,3.101,3.101,2
20180201|2017-11-09 14:00,9,3.1025,3.1025,3.1025,3.1025,2
20180201|2017-11-10 09:00,10,3.099,3.099,3.099,3.099,6
20180201|2017-11-10 09:30,10,3.094,3.094,3.094,3.094,2
20180201|2017-11-10 10:00,10,3.089,3.089,3.089,3.089,2
20180201|2017-11-10 10:30,10,3.086,3.086,3.086,3.086,1
20180201|2017-11-10 11:00,10,3.087,3.088,3.087,3.088,4
20180201|2017-11-10 11:30,10,3.09,3.09,3.09,3.09,2
20180201|2017-11-10 12:00,10,3.09,3.09,3.09,3.09,1
20180201|2017-11-10 15:30,10,3.089,3.089,3.089,3.089,2
20180201|2017-11-13 09:00,13,3.142,3.149,3.142,3.145,6
20180201|2017-11-13 10:30,13,3.1325,3.1325,3.1325,3.1325,5
20180201|2017-11-13 11:30,13,3.133,3.133,3.131,3.131,4
20180201|2017-11-13 12:00,13,3.134,3.134,3.134,3.134,3
20180201|2017-11-13 12:30,13,3.1335,3.1335,3.1335,3.1335,3
20180201|2017-11-13 13:30,13,3.136,3.136,3.136,3.136,1
20180201|2017-11-13 20:00,14,3.13,3.13,3.13,3.13,1
20180201|2017-11-14 07:00,14,3.1245,3.1245,3.1245,3.1245,4
20180201|2017-11-14 08:30,14,3.108,3.108,3.108,3.108,1
20180201|2017-11-14 09:30,14,3.0735,3.0735,3.073,3.073,3
20180201|2017-11-14 10:00,14,3.075,3.075,3.075,3.075,1
20180201|2017-11-14 11:00,14,3.0785,3.0785,3.078,3.078,2
20180201|2017-11-14 12:00,14,3.081,3.081,3.081,3.081,2
20180201|2017-11-14 12:30,14,3.0775,3.0775,3.0775,3.0775,6
20180201|2017-11-14 13:30,14,3.0755,3.0755,3.0755,3.0755,1
20180201|2017-11-14 15:00,14,3.07,3.07,3.0675,3.0675,3
20180201|2017-11-14 19:00,15,3.0625,3.0625,3.0625,3.0625,2
20180201|2017-11-15 01:30,15,3.0525,3.0525,3.0525,3.0525,2
20180201|2017-11-15 08:30,15,3.053,3.055,3.053,3.055,3
20180201|2017-11-15 09:00,15,3.06,3.06,3.06,3.06,1
20180201|2017-11-15 10:30,15,3.076,3.076,3.076,3.076,1
20180201|2017-11-15 11:00,15,3.0725,3.0725,3.0725,3.0725,1
20180201|2017-11-15 11:30,15,3.0705,3.071,3.0705,3.0705,4
20180201|2017-11-15 13:00,15,3.066,3.066,3.065,3.065,2
20180201|2017-11-16 08:30,16,3.066,3.066,3.066,3.066,3
20180201|2017-11-16 09:00,16,3.0655,3.0655,3.0655,3.0655,2
20180201|2017-11-16 09:30,16,3.0735,3.0745,3.0735,3.0745,5
20180201|2017-11-16 11:30,16,3.061,3.0645,3.061,3.0645,3
20180201|2017-11-16 12:00,16,3.0685,3.0685,3.0685,3.0685,1
20180201|2017-11-16 13:00,16,3.07,3.07,3.07,3.07,1
20180201|2017-11-16 14:30,16,3.069,3.069,3.069,3.069,1
20180201|2017-11-17 00:30,17,3.074,3.074,3.072,3.072,8
20180201|2017-11-17 01:00,17,3.0725,3.073,3.0725,3.073,4
20180201|2017-11-17 08:30,17,3.0695,3.072,3.0695,3.072,2
20180201|2017-11-17 09:00,17,3.07,3.0705,3.07,3.0705,2
20180201|2017-11-17 10:00,17,3.0775,3.0775,3.0775,3.0775,1
20180201|2017-11-17 10:30,17,3.0745,3.0745,3.0745,3.0745,1
20180201|2017-11-17 11:30,17,3.084,3.084,3.084,3.084,2
20180201|2017-11-17 12:00,17,3.086,3.086,3.086,3.086,1
20180201|2017-11-17 14:00,17,3.0835,3.0835,3.0835,3.0835,1
20180201|2017-11-17 15:00,17,3.0865,3.0865,3.0865,3.0865,1
20180201|2017-11-19 22:30,20,3.073,3.073,3.073,3.073,2
20180201|2017-11-19 23:30,20,3.0765,3.0765,3.0765,3.0765,2
20180201|2017-11-20 08:30,20,3.078,3.078,3.078,3.078,1
20180201|2017-11-20 10:30,20,3.098,3.098,3.098,3.098,1
20180201|2017-11-20 11:30,20,3.106,3.1085,3.106,3.1085,3
20180201|2017-11-20 14:30,20,3.1045,3.1045,3.1045,3.1045,5
20180201|2017-11-21 09:00,21,3.14,3.14,3.14,3.14,2
20180201|2017-11-21 09:30,21,3.1365,3.1365,3.1365,3.1365,1
20180201|2017-11-21 10:00,21,3.134,3.134,3.134,3.134,1
20180201|2017-11-21 11:30,21,3.1435,3.1435,3.1435,3.1435,2
20180201|2017-11-22 08:30,22,3.153,3.153,3.153,3.153,9
20180201|2017-11-22 10:00,22,3.1545,3.1545,3.1545,3.1545,2
20180201|2017-11-22 10:30,22,3.156,3.156,3.156,3.156,2
20180201|2017-11-22 11:30,22,3.152,3.152,3.152,3.152,2
20180201|2017-11-22 14:30,22,3.151,3.151,3.151,3.151,1
20180201|2017-11-23 08:30,24,3.171,3.171,3.171,3.171,1
20180201|2017-11-23 21:30,24,3.167,3.167,3.167,3.167,1
20180201|2017-11-24 00:00,24,3.1795,3.1795,3.1795,3.1795,1
20180201|2017-11-24 08:00,24,3.1705,3.1705,3.1705,3.1705,2
20180201|2017-11-24 10:30,24,3.1845,3.1845,3.1845,3.1845,2
20180201|2017-11-24 11:00,24,3.1855,3.1855,3.1855,3.1855,1
20180201|2017-11-26 18:30,27,3.1855,3.1855,3.1855,3.1855,3
20180201|2017-11-26 19:00,27,3.1845,3.1845,3.1845,3.1845,3
20180201|2017-11-27 02:00,27,3.1385,3.1385,3.1385,3.1385,1
20180201|2017-11-27 02:30,27,3.146,3.146,3.146,3.146,1
20180201|2017-11-27 09:00,27,3.145,3.145,3.145,3.145,1
20180201|2017-11-27 09:30,27,3.149,3.152,3.149,3.152,4
20180201|2017-11-27 11:00,27,3.15,3.15,3.15,3.15,2
20180201|2017-11-27 11:30,27,3.1505,3.151,3.1485,3.1495,9
20180201|2017-11-27 15:00,27,3.147,3.147,3.147,3.147,3
20180201|2017-11-27 17:00,28,3.146,3.146,3.146,3.146,1
20180201|2017-11-27 20:00,28,3.129,3.129,3.129,3.129,1
20180201|2017-11-27 21:00,28,3.118,3.118,3.118,3.118,1
20180201|2017-11-27 21:30,28,3.1155,3.1155,3.115,3.115,2
20180201|2017-11-27 22:00,28,3.1155,3.1155,3.1155,3.1155,1
20180201|2017-11-27 23:00,28,3.116,3.116,3.116,3.116,1
20180201|2017-11-28 04:30,28,3.0895,3.0895,3.0895,3.0895,1
20180201|2017-11-28 07:00,28,3.102,3.102,3.1,3.1,3
20180201|2017-11-28 07:30,28,3.0975,3.099,3.0965,3.099,5
20180201|2017-11-28 08:00,28,3.0995,3.103,3.0995,3.103,2
20180201|2017-11-28 08:30,28,3.0975,3.0975,3.085,3.089,6
20180201|2017-11-28 09:00,28,3.089,3.091,3.089,3.091,2
20180201|2017-11-28 12:00,28,3.09,3.09,3.0885,3.0885,3
20180201|2017-11-28 12:30,28,3.088,3.088,3.088,3.088,1
20180201|2017-11-28 13:30,28,3.0875,3.0875,3.0875,3.0875,2
20180201|2017-11-28 15:30,28,3.089,3.089,3.089,3.089,2
20180201|2017-11-28 19:30,29,3.1,3.1,3.1,3.1,1
20180201|2017-11-28 20:00,29,3.0975,3.0975,3.0975,3.0975,1
20180201|2017-11-28 23:00,29,3.096,3.096,3.096,3.096,1
20180201|2017-11-28 23:30,29,3.1015,3.1015,3.1015,3.1015,1
20180201|2017-11-29 00:00,29,3.0925,3.0925,3.0925,3.0925,1
20180201|2017-11-29 00:30,29,3.0945,3.0945,3.0945,3.0945,4
20180201|2017-11-29 01:00,29,3.095,3.095,3.094,3.094,2
20180201|2017-11-29 02:30,29,3.074,3.0755,3.074,3.0745,3
20180201|2017-11-29 03:30,29,3.0725,3.0735,3.066,3.066,8
20180201|2017-11-29 06:30,29,3.072,3.0735,3.072,3.0735,4
20180201|2017-11-29 07:30,29,3.066,3.066,3.066,3.066,1
20180201|2017-11-29 08:00,29,3.0655,3.0655,3.063,3.063,2
20180201|2017-11-29 08:30,29,3.0675,3.0675,3.0675,3.0675,2
20180201|2017-11-29 09:30,29,3.075,3.075,3.075,3.075,33
20180201|2017-11-29 10:00,29,3.0605,3.0605,3.0605,3.0605,1
20180201|2017-11-29 10:30,29,3.063,3.063,3.063,3.063,1
20180201|2017-11-29 11:00,29,3.06,3.0605,3.059,3.0605,4
20180201|2017-11-29 11:30,29,3.0595,3.06,3.059,3.06,4
20180201|2017-11-29 12:30,29,3.0605,3.0605,3.059,3.059,3
20180201|2017-11-29 15:00,29,3.0565,3.0565,3.0565,3.0565,12
20180201|2017-11-29 15:30,29,3.0565,3.0565,3.0565,3.0565,8
20180201|2017-11-30 04:30,30,3.0815,3.0815,3.0815,3.0815,1
20180201|2017-11-30 05:00,30,3.0815,3.0815,3.08,3.08,2
20180201|2017-11-30 08:00,30,3.074,3.077,3.074,3.077,37
20180201|2017-11-30 08:30,30,3.0695,3.07,3.0655,3.0675,18
20180201|2017-11-30 10:00,30,3.0735,3.078,3.0735,3.0775,4
20180201|2017-11-30 10:30,30,3.0675,3.0675,3.0575,3.0575,25
20180201|2017-11-30 11:30,30,3.0565,3.0565,3.0565,3.0565,2
20180201|2017-11-30 19:30,1,3.059,3.059,3.059,3.059,4
20180201|2017-11-30 20:30,1,3.066,3.066,3.066,3.066,1
20180201|2017-12-01 04:30,1,3.0685,3.0685,3.0685,3.0685,1
20180201|2017-12-01 07:00,1,3.0785,3.0785,3.0785,3.0785,1
20180201|2017-12-01 07:30,1,3.072,3.074,3.072,3.074,17
20180201|2017-12-01 08:00,1,3.076,3.076,3.076,3.076,8
20180201|2017-12-01 09:30,1,3.0875,3.088,3.0875,3.088,9
20180201|2017-12-01 10:00,1,3.1065,3.1065,3.105,3.1055,13
20180201|2017-12-01 10:30,1,3.0945,3.096,3.094,3.096,4
20180201|2017-12-01 11:00,1,3.088,3.088,3.088,3.088,1
20180201|2017-12-01 12:00,1,3.086,3.086,3.0855,3.0855,2
20180201|2017-12-01 14:00,1,3.086,3.086,3.086,3.086,10
20180201|2017-12-01 14:30,1,3.0885,3.0885,3.088,3.088,2
20180201|2017-12-03 20:00,4,3.096,3.096,3.096,3.096,1
20180201|2017-12-03 23:30,4,3.103,3.103,3.103,3.103,3
20180201|2017-12-04 08:30,4,3.092,3.092,3.092,3.092,1
20180201|2017-12-04 09:00,4,3.0875,3.0875,3.0875,3.0875,1
20180201|2017-12-04 10:00,4,3.0795,3.0795,3.0795,3.0795,7
20180201|2017-12-04 10:30,4,3.0885,3.089,3.0885,3.089,2
20180201|2017-12-04 12:00,4,3.0805,3.0805,3.0805,3.0805,5
20180201|2017-12-04 14:30,4,3.079,3.079,3.079,3.079,1
20180201|2017-12-04 20:30,5,3.0905,3.091,3.0895,3.0895,16
20180201|2017-12-04 21:00,5,3.083,3.083,3.083,3.083,1
20180201|2017-12-05 00:00,5,3.062,3.062,3.057,3.0595,6
20180201|2017-12-05 00:30,5,3.045,3.045,3.045,3.045,1
20180201|2017-12-05 01:30,5,3.038,3.038,3.038,3.038,1
20180201|2017-12-05 05:00,5,3.0155,3.0155,3.0155,3.0155,1
20180201|2017-12-05 07:00,5,3.02,3.02,2.9985,2.9985,7
20180201|2017-12-05 07:30,5,2.997,2.9985,2.997,2.9985,2
20180201|2017-12-05 08:00,5,2.982,2.9825,2.982,2.9825,2
20180201|2017-12-05 08:30,5,2.964,2.977,2.964,2.975,7
20180201|2017-12-05 09:00,5,2.972,2.972,2.972,2.972,1
20180201|2017-12-05 09:30,5,2.9685,2.969,2.9675,2.9675,66
20180201|2017-12-05 10:00,5,2.961,2.961,2.9555,2.9595,28
20180201|2017-12-05 10:30,5,2.95,2.9525,2.95,2.9525,3
20180201|2017-12-05 11:00,5,2.95,2.95,2.95,2.95,4
20180201|2017-12-05 11:30,5,2.9345,2.9345,2.9345,2.9345,13
20180201|2017-12-05 12:00,5,2.94,2.9405,2.94,2.9405,51
20180201|2017-12-05 13:30,5,2.942,2.942,2.942,2.942,4
20180201|2017-12-05 14:00,5,2.943,2.943,2.943,2.943,1
20180201|2017-12-05 14:30,5,2.9455,2.9455,2.9455,2.9455,2
20180201|2017-12-05 15:30,5,2.944,2.944,2.944,2.944,2
20180201|2017-12-05 17:00,6,2.9405,2.9405,2.9405,2.9405,3
20180201|2017-12-05 19:00,6,2.959,2.962,2.959,2.9605,5
20180201|2017-12-05 23:00,6,2.961,2.961,2.9605,2.9605,13
20180201|2017-12-05 23:30,6,2.961,2.967,2.961,2.962,20
20180201|2017-12-06 00:00,6,2.9655,2.9655,2.9655,2.9655,11
20180201|2017-12-06 00:30,6,2.9635,2.9635,2.9635,2.9635,2
20180201|2017-12-06 01:00,6,2.956,2.956,2.955,2.955,6
20180201|2017-12-06 02:00,6,2.956,2.956,2.9555,2.9555,2
20180201|2017-12-06 05:30,6,2.9675,2.9675,2.9675,2.9675,1
20180201|2017-12-06 07:00,6,2.968,2.968,2.968,2.968,1
20180201|2017-12-06 07:30,6,2.972,2.98,2.972,2.9755,5
20180201|2017-12-06 08:00,6,2.979,2.979,2.979,2.979,2
20180201|2017-12-06 08:30,6,2.9705,2.973,2.9695,2.973,41
20180201|2017-12-06 09:00,6,2.97,2.97,2.97,2.97,2
20180201|2017-12-06 09:30,6,2.9675,2.9675,2.967,2.967,5
20180201|2017-12-06 11:00,6,2.959,2.959,2.9585,2.9585,14
20180201|2017-12-06 11:30,6,2.9555,2.9555,2.9555,2.9555,1
20180201|2017-12-06 12:00,6,2.954,2.958,2.954,2.958,2
20180201|2017-12-06 15:00,6,2.956,2.956,2.956,2.956,1
20180201|2017-12-07 00:30,7,2.961,2.964,2.961,2.964,8
20180201|2017-12-07 01:00,7,2.95,2.95,2.95,2.95,4
20180201|2017-12-07 05:30,7,2.9695,2.9695,2.9695,2.9695,1
20180201|2017-12-07 09:00,7,2.962,2.962,2.962,2.962,1
20180201|2017-12-07 10:00,7,2.9615,2.9615,2.9615,2.9615,2
20180201|2017-12-07 10:30,7,2.9635,2.9635,2.9635,2.9635,1
20180201|2017-12-07 11:30,7,2.9605,2.9605,2.9595,2.96,16
20180201|2017-12-07 13:30,7,2.958,2.9585,2.9575,2.9575,20
20180201|2017-12-07 22:00,8,2.9725,2.9725,2.9725,2.9725,1
20180201|2017-12-07 23:30,8,2.981,2.9815,2.973,2.975,23
20180201|2017-12-08 04:30,8,2.967,2.967,2.967,2.967,1
20180201|2017-12-08 09:30,8,2.972,2.972,2.972,2.972,1
20180201|2017-12-08 10:00,8,2.9695,2.9705,2.9675,2.9675,7
20180201|2017-12-08 11:00,8,2.964,2.964,2.964,2.964,19
20180201|2017-12-08 12:30,8,2.9685,2.9685,2.9685,2.9685,1
20180201|2017-12-10 19:00,11,2.965,2.9765,2.965,2.976,3
20180201|2017-12-10 20:00,11,2.9795,2.9795,2.9795,2.9795,1
20180201|2017-12-10 20:30,11,2.9755,2.9755,2.9755,2.9755,1
20180201|2017-12-11 00:00,11,2.9725,2.9725,2.9725,2.9725,1
20180201|2017-12-11 00:30,11,2.9575,2.9575,2.957,2.957,2
20180201|2017-12-11 07:30,11,2.9695,2.9745,2.9695,2.9735,14
20180201|2017-12-11 08:00,11,2.975,2.9755,2.975,2.9755,6
20180201|2017-12-11 08:30,11,2.972,2.9745,2.972,2.9745,4
20180201|2017-12-11 09:00,11,2.979,2.9815,2.9785,2.9805,17
20180201|2017-12-11 09:30,11,2.9815,3.003,2.9815,3.003,10
20180201|2017-12-11 10:00,11,3.0015,3.0055,3.001,3.0055,5
20180201|2017-12-11 11:00,11,3.009,3.009,3.0045,3.0045,24
20180201|2017-12-11 11:30,11,3.003,3.0035,3.003,3.003,7
20180201|2017-12-11 12:00,11,3.0025,3.0025,3.002,3.002,3
20180201|2017-12-11 12:30,11,3.0005,3.0015,3,3.0015,14
20180201|2017-12-11 18:00,12,3.0045,3.0045,3.0045,3.0045,1
20180201|2017-12-11 19:00,12,3.002,3.002,2.998,2.998,2
20180201|2017-12-11 19:30,12,3,3,2.999,2.999,2
20180201|2017-12-11 20:30,12,2.995,2.995,2.995,2.995,1
20180201|2017-12-11 21:00,12,2.9955,2.9955,2.9955,2.9955,1
20180201|2017-12-12 00:30,12,3.0015,3.005,3.0015,3.005,4
20180201|2017-12-12 01:00,12,3.0005,3.0005,3.0005,3.0005,1
20180201|2017-12-12 01:30,12,3.0015,3.0015,3.0015,3.0015,1
20180201|2017-12-12 07:00,12,3.0145,3.0145,3.013,3.013,4
20180201|2017-12-12 07:30,12,3.0135,3.015,3.013,3.014,5
20180201|2017-12-12 08:00,12,3.003,3.003,2.995,2.995,9
20180201|2017-12-12 08:30,12,2.998,2.998,2.998,2.998,1
20180201|2017-12-12 09:00,12,3.005,3.005,3.005,3.005,1
20180201|2017-12-12 10:00,12,3.0015,3.005,3.0015,3.005,3
20180201|2017-12-12 10:30,12,3.0065,3.0065,3.0055,3.0055,3
20180201|2017-12-12 11:30,12,3.0095,3.015,3.0095,3.015,30
20180201|2017-12-12 17:00,13,3.0145,3.0145,3.0135,3.0135,3
20180201|2017-12-12 23:30,13,3.0145,3.0145,3.0145,3.0145,1
20180201|2017-12-13 01:30,13,3.0255,3.0255,3.0235,3.0235,2
20180201|2017-12-13 06:30,13,3.035,3.035,3.035,3.035,1
20180201|2017-12-13 07:30,13,3.036,3.036,3.036,3.036,4
20180201|2017-12-13 08:00,13,3.039,3.039,3.039,3.039,4
20180201|2017-12-13 08:30,13,3.039,3.039,3.037,3.038,6
20180201|2017-12-13 09:00,13,3.036,3.0365,3.036,3.0365,5
20180201|2017-12-13 09:30,13,3.0365,3.0365,3.0365,3.0365,1
20180201|2017-12-13 10:30,13,3.034,3.034,3.034,3.034,1
20180201|2017-12-13 11:00,13,3.04,3.04,3.04,3.04,1
20180201|2017-12-13 11:30,13,3.0445,3.0455,3.044,3.044,21
20180201|2017-12-13 14:00,13,3.051,3.051,3.051,3.051,1
20180201|2017-12-14 01:30,14,3.0345,3.0345,3.0345,3.0345,5
20180201|2017-12-14 05:00,14,3.0555,3.0555,3.0555,3.0555,1
20180201|2017-12-14 06:30,14,3.0545,3.0545,3.052,3.052,3
20180201|2017-12-14 08:00,14,3.057,3.063,3.057,3.063,2
20180201|2017-12-14 08:30,14,3.067,3.069,3.065,3.066,8
20180201|2017-12-14 09:00,14,3.069,3.072,3.069,3.072,2
20180201|2017-12-14 09:30,14,3.0725,3.0725,3.0665,3.0665,6
20180201|2017-12-14 11:30,14,3.0655,3.0655,3.0655,3.0655,19
20180201|2017-12-14 15:30,14,3.0655,3.0655,3.0645,3.0645,3
20180201|2017-12-14 19:00,15,3.058,3.058,3.058,3.058,1
20180201|2017-12-14 19:30,15,3.055,3.055,3.055,3.055,1
20180201|2017-12-14 20:30,15,3.062,3.062,3.062,3.062,1
20180201|2017-12-14 21:30,15,3.07,3.07,3.07,3.07,1
20180201|2017-12-15 01:00,15,3.0715,3.0715,3.0715,3.0715,1
20180201|2017-12-15 02:30,15,3.0735,3.0735,3.0735,3.0735,1
20180201|2017-12-15 03:30,15,3.06,3.06,3.06,3.06,5
20180201|2017-12-15 05:30,15,3.0725,3.0725,3.0725,3.0725,1
20180201|2017-12-15 07:30,15,3.082,3.082,3.082,3.082,2
20180201|2017-12-15 08:00,15,3.087,3.091,3.087,3.091,6
20180201|2017-12-15 08:30,15,3.091,3.103,3.091,3.103,9
20180201|2017-12-15 09:00,15,3.1015,3.102,3.1015,3.1015,4
20180201|2017-12-15 09:30,15,3.1125,3.1125,3.1125,3.1125,1
20180201|2017-12-15 10:00,15,3.117,3.117,3.117,3.117,9
20180201|2017-12-15 10:30,15,3.116,3.1165,3.1155,3.1155,22
20180201|2017-12-15 11:00,15,3.118,3.118,3.118,3.118,5
20180201|2017-12-15 11:30,15,3.1255,3.1255,3.1255,3.1255,19
20180201|2017-12-15 12:30,15,3.123,3.123,3.123,3.123,3
20180201|2017-12-15 13:00,15,3.1225,3.1225,3.1225,3.1225,2
20180201|2017-12-15 15:00,15,3.127,3.127,3.127,3.127,1
20180201|2017-12-15 15:30,15,3.13,3.13,3.1295,3.1295,3
20180201|2017-12-17 17:00,18,3.1355,3.1355,3.1285,3.1285,3
20180201|2017-12-17 18:00,18,3.123,3.123,3.123,3.123,1
20180201|2017-12-17 19:00,18,3.114,3.114,3.114,3.114,1
20180201|2017-12-18 05:00,18,3.11,3.11,3.11,3.11,1
20180201|2017-12-18 07:00,18,3.12,3.12,3.12,3.12,3
20180201|2017-12-18 07:30,18,3.1155,3.1155,3.106,3.1105,5
20180201|2017-12-18 08:00,18,3.112,3.115,3.112,3.115,2
20180201|2017-12-18 08:30,18,3.12,3.12,3.12,3.12,1
20180201|2017-12-18 09:00,18,3.1205,3.1235,3.1205,3.122,12
20180201|2017-12-18 09:30,18,3.1165,3.1165,3.1165,3.1165,1
20180201|2017-12-18 10:30,18,3.126,3.1295,3.126,3.1295,16
20180201|2017-12-18 11:00,18,3.1285,3.1295,3.1285,3.1295,28
20180201|2017-12-18 14:00,18,3.1365,3.1365,3.1365,3.1365,2
20180201|2017-12-18 19:00,19,3.1245,3.1245,3.1245,3.1245,1
20180201|2017-12-18 23:30,19,3.111,3.111,3.11,3.11,3
20180201|2017-12-19 02:00,19,3.119,3.119,3.119,3.119,2
20180201|2017-12-19 04:30,19,3.12,3.12,3.12,3.12,1
20180201|2017-12-19 06:00,19,3.1195,3.12,3.1195,3.12,2
20180201|2017-12-19 06:30,19,3.1175,3.1175,3.1155,3.117,42
20180201|2017-12-19 07:30,19,3.1265,3.1265,3.1265,3.1265,2
20180201|2017-12-19 08:00,19,3.127,3.1275,3.127,3.1275,2
20180201|2017-12-19 08:30,19,3.131,3.146,3.131,3.146,4
20180201|2017-12-19 09:00,19,3.1425,3.1425,3.1425,3.1425,1
20180201|2017-12-19 11:30,19,3.1425,3.1425,3.1425,3.1425,1
20180201|2017-12-20 01:00,20,3.1615,3.1615,3.1615,3.1615,1
20180201|2017-12-20 02:00,20,3.155,3.155,3.155,3.155,1
20180201|2017-12-20 06:00,20,3.1625,3.1625,3.1625,3.1625,2
20180201|2017-12-20 06:30,20,3.16,3.16,3.159,3.1595,18
20180201|2017-12-20 07:00,20,3.1645,3.171,3.1615,3.171,27
20180201|2017-12-20 07:30,20,3.176,3.181,3.176,3.181,2
20180201|2017-12-20 08:00,20,3.192,3.192,3.1895,3.1895,2
20180201|2017-12-20 09:00,20,3.191,3.191,3.184,3.184,15
20180201|2017-12-20 10:00,20,3.19,3.19,3.19,3.19,4
20180201|2017-12-20 10:30,20,3.19,3.19,3.19,3.19,6
20180201|2017-12-20 11:00,20,3.1875,3.188,3.1875,3.188,2
20180201|2017-12-20 11:30,20,3.187,3.187,3.187,3.187,1
20180201|2017-12-20 12:30,20,3.188,3.188,3.188,3.188,1
20180201|2017-12-20 13:30,20,3.19,3.19,3.19,3.19,10
20180201|2017-12-20 14:00,20,3.1895,3.1895,3.1895,3.1895,1
20180201|2017-12-20 19:00,21,3.184,3.184,3.184,3.184,1
20180201|2017-12-20 23:30,21,3.1905,3.1905,3.1905,3.1905,1
20180201|2017-12-21 00:00,21,3.185,3.185,3.185,3.185,1
20180201|2017-12-21 08:00,21,3.1775,3.1775,3.175,3.175,7
20180201|2017-12-21 09:00,21,3.1925,3.1925,3.192,3.192,5
20180201|2017-12-21 12:00,21,3.208,3.208,3.208,3.208,1
20180201|2017-12-21 13:00,21,3.2065,3.2065,3.206,3.206,2
20180201|2017-12-21 21:00,22,3.1875,3.1875,3.1875,3.1875,1
20180201|2017-12-22 00:30,22,3.1985,3.1985,3.1985,3.1985,1
20180201|2017-12-22 01:00,22,3.1985,3.2,3.1985,3.2,2
20180201|2017-12-22 02:00,22,3.199,3.2005,3.199,3.2005,2
20180201|2017-12-22 03:00,22,3.195,3.195,3.195,3.195,1
20180201|2017-12-22 04:30,22,3.1975,3.1975,3.1975,3.1975,1
20180201|2017-12-22 05:00,22,3.203,3.208,3.203,3.207,9
20180201|2017-12-22 07:00,22,3.208,3.2145,3.208,3.2145,4
20180201|2017-12-22 07:30,22,3.215,3.215,3.215,3.215,1
20180201|2017-12-22 08:00,22,3.216,3.216,3.216,3.216,1
20180201|2017-12-22 08:30,22,3.225,3.227,3.225,3.227,2
20180201|2017-12-22 09:00,22,3.2225,3.2225,3.2225,3.2225,1
20180201|2017-12-22 09:30,22,3.2235,3.2235,3.2235,3.2235,2
20180201|2017-12-22 11:00,22,3.229,3.232,3.2285,3.23,26
20180201|2017-12-22 12:00,22,3.2315,3.232,3.2315,3.2315,12
20180201|2017-12-22 14:30,22,3.2325,3.2325,3.2325,3.2325,1
20180201|2017-12-22 15:30,22,3.2335,3.2335,3.2335,3.2335,1
20180201|2017-12-25 17:00,26,3.2365,3.2365,3.2265,3.2265,4
20180201|2017-12-25 17:30,26,3.229,3.229,3.228,3.228,2
20180201|2017-12-25 18:00,26,3.226,3.226,3.2225,3.2225,5
20180201|2017-12-25 18:30,26,3.2245,3.2245,3.2245,3.2245,1
20180201|2017-12-25 19:00,26,3.228,3.228,3.228,3.228,1
20180201|2017-12-25 19:30,26,3.232,3.232,3.232,3.232,1
20180201|2017-12-25 23:30,26,3.2435,3.2475,3.2435,3.2475,6
20180201|2017-12-26 03:30,26,3.2505,3.2505,3.2505,3.2505,1
20180201|2017-12-26 05:00,26,3.256,3.256,3.256,3.256,1
20180201|2017-12-26 06:00,26,3.27,3.274,3.27,3.274,4
20180201|2017-12-26 08:00,26,3.2625,3.2625,3.2625,3.2625,1
20180201|2017-12-26 09:00,26,3.2655,3.2655,3.265,3.265,14
20180201|2017-12-26 09:30,26,3.2635,3.2635,3.2635,3.2635,10
20180201|2017-12-26 10:30,26,3.2625,3.263,3.262,3.262,5
20180201|2017-12-26 11:30,26,3.2645,3.2645,3.264,3.264,7
20180201|2017-12-26 17:00,27,3.2645,3.2645,3.2625,3.2625,8
20180201|2017-12-26 17:30,27,3.2625,3.263,3.262,3.262,3
20180201|2017-12-26 18:00,27,3.2615,3.263,3.2615,3.2615,4
20180201|2017-12-26 18:30,27,3.262,3.2645,3.262,3.263,5
20180201|2017-12-26 19:00,27,3.262,3.2635,3.2555,3.2635,11
20180201|2017-12-26 19:30,27,3.2575,3.2575,3.2575,3.2575,1
20180201|2017-12-26 20:30,27,3.248,3.248,3.248,3.248,1
20180201|2017-12-26 23:30,27,3.25,3.25,3.25,3.25,1
20180201|2017-12-27 00:00,27,3.246,3.246,3.246,3.246,1
20180201|2017-12-27 00:30,27,3.244,3.244,3.244,3.244,5
20180201|2017-12-27 02:00,27,3.2515,3.2515,3.2515,3.2515,3
20180201|2017-12-27 04:30,27,3.2565,3.2565,3.2565,3.2565,1
20180201|2017-12-27 06:00,27,3.2585,3.2585,3.2585,3.2585,1
20180201|2017-12-27 07:00,27,3.264,3.264,3.259,3.259,2
20180201|2017-12-27 08:00,27,3.267,3.282,3.267,3.2815,13
20180201|2017-12-27 08:30,27,3.2865,3.2865,3.2815,3.2815,4
20180201|2017-12-27 09:00,27,3.2835,3.2835,3.275,3.276,11
20180201|2017-12-27 09:30,27,3.2735,3.274,3.267,3.267,7
20180201|2017-12-27 10:00,27,3.269,3.269,3.269,3.269,1
20180201|2017-12-27 10:30,27,3.275,3.28,3.275,3.28,2
20180201|2017-12-27 11:00,27,3.276,3.276,3.276,3.276,1
20180201|2017-12-27 11:30,27,3.2735,3.2735,3.2735,3.2735,1
20180201|2017-12-27 12:00,27,3.274,3.274,3.274,3.274,2
20180201|2017-12-27 12:30,27,3.2685,3.2685,3.268,3.268,2
20180201|2017-12-27 13:30,27,3.2665,3.2665,3.2665,3.2665,1
20180201|2017-12-27 15:30,27,3.2685,3.2685,3.2685,3.2685,1
20180201|2017-12-27 17:00,28,3.267,3.267,3.266,3.266,4
20180201|2017-12-27 17:30,28,3.2665,3.2665,3.2655,3.2665,6
20180201|2017-12-27 18:00,28,3.2665,3.267,3.266,3.267,3
20180201|2017-12-27 18:30,28,3.268,3.269,3.268,3.269,2
20180201|2017-12-27 21:00,28,3.2735,3.2735,3.2735,3.2735,1
20180201|2017-12-27 22:30,28,3.2735,3.2735,3.2735,3.2735,1
20180201|2017-12-28 00:00,28,3.293,3.3015,3.293,3.297,5
20180201|2017-12-28 01:30,28,3.3065,3.3065,3.3065,3.3065,1
20180201|2017-12-28 02:00,28,3.2995,3.2995,3.299,3.299,2
20180201|2017-12-28 02:30,28,3.3015,3.3015,3.2975,3.2975,2
20180201|2017-12-28 04:00,28,3.289,3.2935,3.289,3.2935,2
20180201|2017-12-28 04:30,28,3.2905,3.2905,3.2905,3.2905,1
20180201|2017-12-28 07:00,28,3.2955,3.296,3.2955,3.296,2
20180201|2017-12-28 07:30,28,3.299,3.3,3.2985,3.3,7
20180201|2017-12-28 08:00,28,3.3045,3.3055,3.3045,3.3055,5
20180201|2017-12-28 08:30,28,3.306,3.306,3.296,3.301,6
20180201|2017-12-28 09:00,28,3.3015,3.3015,3.301,3.3015,5
20180201|2017-12-28 09:30,28,3.304,3.307,3.304,3.307,5
20180201|2017-12-28 10:00,28,3.31,3.31,3.3085,3.309,38
20180201|2017-12-28 10:30,28,3.302,3.302,3.3015,3.3015,2
20180201|2017-12-28 12:00,28,3.299,3.299,3.299,3.299,1
20180201|2017-12-28 13:00,28,3.3005,3.3005,3.3005,3.3005,2
20180201|2017-12-28 13:30,28,3.296,3.296,3.296,3.296,1
20180201|2017-12-28 14:00,28,3.2975,3.2975,3.2975,3.2975,1
20180201|2017-12-29 02:30,29,3.289,3.289,3.289,3.289,1
20180201|2017-12-29 03:00,29,3.2895,3.2895,3.2895,3.2895,1
20180201|2017-12-29 05:00,29,3.28,3.28,3.279,3.279,2
20180201|2017-12-29 06:30,29,3.26,3.26,3.2595,3.2595,6
20180201|2017-12-29 07:00,29,3.265,3.265,3.263,3.265,5
20180201|2017-12-29 07:30,29,3.269,3.269,3.269,3.269,1
20180201|2017-12-29 08:00,29,3.2755,3.2825,3.2755,3.2825,5
20180201|2017-12-29 08:30,29,3.279,3.279,3.2755,3.2755,3
20180201|2017-12-29 09:00,29,3.2795,3.282,3.278,3.279,12
20180201|2017-12-29 09:30,29,3.279,3.284,3.279,3.284,7
20180201|2017-12-29 10:00,29,3.2785,3.2795,3.2785,3.2795,2
20180201|2017-12-29 10:30,29,3.2845,3.285,3.2845,3.285,2
20180201|2017-12-29 11:30,29,3.29,3.291,3.29,3.291,2
20180201|2017-12-29 13:00,29,3.2835,3.2835,3.2835,3.2835,1
20180201|2017-12-29 13:30,29,3.284,3.284,3.284,3.284,1
20180201|2017-12-29 14:30,29,3.2845,3.285,3.2845,3.285,2
20180201|2018-01-01 17:00,2,3.2845,3.2845,3.2845,3.2845,1
20180201|2018-01-01 17:30,2,3.2785,3.2785,3.2785,3.2785,4
20180201|2018-01-01 19:00,2,3.2915,3.2915,3.285,3.286,3
20180201|2018-01-01 19:30,2,3.2815,3.2815,3.267,3.267,17
20180201|2018-01-01 20:30,2,3.2625,3.2625,3.2595,3.2595,2
20180201|2018-01-01 21:00,2,3.27,3.27,3.27,3.27,2
20180201|2018-01-01 22:30,2,3.2685,3.2685,3.2685,3.2685,1
20180201|2018-01-01 23:30,2,3.2645,3.2645,3.2645,3.2645,1
20180201|2018-01-02 02:00,2,3.2845,3.2845,3.2845,3.2845,2
20180201|2018-01-02 03:00,2,3.2845,3.2845,3.2845,3.2845,1
20180201|2018-01-02 06:00,2,3.273,3.273,3.273,3.273,1
20180201|2018-01-02 06:30,2,3.2765,3.2765,3.2765,3.2765,1
20180201|2018-01-02 08:00,2,3.276,3.2785,3.276,3.2785,6
20180201|2018-01-02 08:30,2,3.277,3.2775,3.277,3.2775,3
20180201|2018-01-02 09:00,2,3.278,3.278,3.278,3.278,8
20180201|2018-01-02 09:30,2,3.2765,3.2765,3.2765,3.2765,1
20180201|2018-01-02 11:00,2,3.2595,3.2655,3.2595,3.2655,11
20180201|2018-01-02 12:00,2,3.268,3.268,3.268,3.268,3
20180201|2018-01-02 14:30,2,3.27,3.27,3.27,3.27,1
20180201|2018-01-02 19:00,3,3.256,3.2565,3.256,3.2565,5
20180201|2018-01-02 19:30,3,3.2545,3.2585,3.2545,3.2585,3
20180201|2018-01-02 20:00,3,3.2575,3.2575,3.257,3.257,2
20180201|2018-01-02 21:00,3,3.2495,3.2495,3.2495,3.2495,3
20180201|2018-01-02 22:00,3,3.2505,3.2505,3.2505,3.2505,1
20180201|2018-01-02 23:30,3,3.258,3.258,3.258,3.258,1
20180201|2018-01-03 00:00,3,3.2525,3.2525,3.2525,3.2525,1
20180201|2018-01-03 00:30,3,3.2465,3.2465,3.2465,3.2465,1
20180201|2018-01-03 01:00,3,3.246,3.246,3.244,3.244,4
20180201|2018-01-03 03:30,3,3.2415,3.2415,3.2415,3.2415,1
20180201|2018-01-03 04:30,3,3.24,3.24,3.24,3.24,1
20180201|2018-01-03 05:00,3,3.2405,3.2405,3.2405,3.2405,1
20180201|2018-01-03 06:00,3,3.2425,3.2425,3.2425,3.2425,1
20180201|2018-01-03 06:30,3,3.2415,3.243,3.241,3.242,35
20180201|2018-01-03 07:00,3,3.242,3.2455,3.242,3.2455,5
20180201|2018-01-03 07:30,3,3.2515,3.2515,3.2485,3.2485,3
20180201|2018-01-03 08:00,3,3.2455,3.252,3.2455,3.252,10
20180201|2018-01-03 08:30,3,3.245,3.245,3.2335,3.2335,22
20180201|2018-01-03 09:00,3,3.2335,3.2335,3.232,3.2325,9
20180201|2018-01-03 09:30,3,3.226,3.2305,3.226,3.2305,2
20180201|2018-01-03 10:00,3,3.2335,3.236,3.2335,3.236,3
20180201|2018-01-03 10:30,3,3.2375,3.238,3.2375,3.238,3
20180201|2018-01-03 11:00,3,3.241,3.241,3.241,3.241,10
20180201|2018-01-03 11:30,3,3.2415,3.2465,3.2415,3.2455,12
20180201|2018-01-03 12:00,3,3.2465,3.248,3.2465,3.248,4
20180201|2018-01-03 12:30,3,3.2465,3.2465,3.2465,3.2465,1
20180201|2018-01-03 19:30,4,3.2365,3.2415,3.2365,3.2405,3
20180201|2018-01-04 01:00,4,3.2665,3.2665,3.2665,3.2665,3
20180201|2018-01-04 02:00,4,3.265,3.265,3.265,3.265,2
20180201|2018-01-04 03:00,4,3.27,3.2715,3.27,3.2715,4
20180201|2018-01-04 03:30,4,3.283,3.283,3.283,3.283,1
20180201|2018-01-04 04:00,4,3.284,3.285,3.2835,3.2835,5
20180201|2018-01-04 04:30,4,3.281,3.281,3.281,3.281,1
20180201|2018-01-04 05:30,4,3.28,3.28,3.28,3.28,1
20180201|2018-01-04 07:00,4,3.28,3.28,3.2725,3.273,3
20180201|2018-01-04 07:30,4,3.27,3.2725,3.2695,3.2715,15
20180201|2018-01-04 08:00,4,3.267,3.2695,3.267,3.269,6
20180201|2018-01-04 08:30,4,3.265,3.265,3.259,3.26,14
20180201|2018-01-04 09:00,4,3.249,3.249,3.2455,3.246,18
20180201|2018-01-04 09:30,4,3.2495,3.251,3.2495,3.251,2
20180201|2018-01-04 10:00,4,3.249,3.249,3.249,3.249,2
20180201|2018-01-04 10:30,4,3.2505,3.2505,3.2505,3.2505,1
20180201|2018-01-04 11:00,4,3.251,3.251,3.251,3.251,10
20180201|2018-01-04 11:30,4,3.2505,3.2505,3.2505,3.2505,1
20180201|2018-01-04 12:00,4,3.252,3.252,3.252,3.252,3
20180201|2018-01-04 21:00,5,3.2575,3.259,3.2575,3.259,5
20180201|2018-01-05 00:30,5,3.25,3.2515,3.249,3.249,4
20180201|2018-01-05 01:00,5,3.247,3.247,3.247,3.247,1
20180201|2018-01-05 01:30,5,3.241,3.241,3.241,3.241,1
20180201|2018-01-05 02:00,5,3.2405,3.2405,3.2405,3.2405,1
20180201|2018-01-05 03:00,5,3.232,3.232,3.232,3.232,2
20180201|2018-01-05 03:30,5,3.2335,3.2335,3.2335,3.2335,1
20180201|2018-01-05 04:00,5,3.228,3.2295,3.228,3.2295,2
20180201|2018-01-05 04:30,5,3.233,3.233,3.233,3.233,1
20180201|2018-01-05 05:00,5,3.2325,3.2325,3.2325,3.2325,1
20180201|2018-01-05 06:00,5,3.2285,3.2285,3.2285,3.2285,1
20180201|2018-01-05 06:30,5,3.228,3.231,3.228,3.231,5
20180201|2018-01-05 07:00,5,3.2315,3.2315,3.2315,3.2315,1
20180201|2018-01-05 07:30,5,3.24,3.24,3.24,3.24,1
20180201|2018-01-05 08:00,5,3.235,3.235,3.2185,3.22,10
20180201|2018-01-05 09:00,5,3.224,3.224,3.224,3.224,1
20180201|2018-01-05 09:30,5,3.221,3.221,3.221,3.221,2
20180201|2018-01-05 10:00,5,3.2185,3.2185,3.2185,3.2185,1
20180201|2018-01-05 11:00,5,3.22,3.22,3.22,3.22,10
20180201|2018-01-05 11:30,5,3.2165,3.2165,3.2165,3.2165,1
20180201|2018-01-05 12:00,5,3.2175,3.2175,3.2175,3.2175,2
20180201|2018-01-05 12:30,5,3.2175,3.2175,3.2175,3.2175,7
20180201|2018-01-07 19:00,8,3.2255,3.2255,3.2255,3.2255,2
20180201|2018-01-07 19:30,8,3.223,3.223,3.223,3.223,1
20180201|2018-01-07 22:00,8,3.223,3.223,3.223,3.223,1
20180201|2018-01-08 00:00,8,3.2135,3.2135,3.21,3.21,3
20180201|2018-01-08 01:00,8,3.22,3.22,3.22,3.22,2
20180201|2018-01-08 01:30,8,3.2285,3.2325,3.2285,3.231,4
20180201|2018-01-08 02:00,8,3.2225,3.2225,3.2225,3.2225,1
20180201|2018-01-08 04:00,8,3.2145,3.216,3.2145,3.216,4
20180201|2018-01-08 06:30,8,3.2125,3.2125,3.2125,3.2125,1
20180201|2018-01-08 07:00,8,3.21,3.218,3.21,3.218,8
20180201|2018-01-08 07:30,8,3.22,3.22,3.22,3.22,1
20180201|2018-01-08 08:30,8,3.2275,3.23,3.225,3.23,5
20180201|2018-01-08 09:00,8,3.221,3.221,3.221,3.221,1
20180201|2018-01-08 11:00,8,3.216,3.2165,3.216,3.2165,11
20180201|2018-01-08 11:30,8,3.2155,3.217,3.2115,3.2115,4
20180201|2018-01-08 12:00,8,3.213,3.213,3.213,3.213,2
20180201|2018-01-08 17:30,9,3.2195,3.2195,3.2195,3.2195,4
20180201|2018-01-08 21:00,9,3.221,3.221,3.221,3.221,1
20180201|2018-01-09 00:00,9,3.2245,3.23,3.2245,3.23,2
20180201|2018-01-09 00:30,9,3.233,3.233,3.233,3.233,1
20180201|2018-01-09 01:00,9,3.2345,3.2345,3.2345,3.2345,2
20180201|2018-01-09 02:00,9,3.237,3.2385,3.237,3.2385,2
20180201|2018-01-09 02:30,9,3.231,3.231,3.231,3.231,1
20180201|2018-01-09 03:30,9,3.231,3.231,3.231,3.231,1
20180201|2018-01-09 04:00,9,3.2295,3.2295,3.2295,3.2295,1
20180201|2018-01-09 07:00,9,3.225,3.232,3.223,3.232,65
20180201|2018-01-09 07:30,9,3.228,3.228,3.228,3.228,1
20180201|2018-01-09 08:00,9,3.218,3.218,3.218,3.218,3
20180201|2018-01-09 08:30,9,3.2155,3.2155,3.213,3.213,4
20180201|2018-01-09 09:00,9,3.2105,3.2105,3.2105,3.2105,1
20180201|2018-01-09 09:30,9,3.203,3.203,3.203,3.203,4
20180201|2018-01-09 11:00,9,3.207,3.207,3.207,3.207,10
20180201|2018-01-09 11:30,9,3.205,3.205,3.204,3.204,3
20180201|2018-01-09 12:00,9,3.205,3.205,3.205,3.205,3
20180201|2018-01-09 19:30,10,3.211,3.211,3.211,3.211,1
20180201|2018-01-09 21:00,10,3.2175,3.2175,3.2175,3.2175,1
20180201|2018-01-10 02:00,10,3.22,3.22,3.22,3.22,1
20180201|2018-01-10 03:30,10,3.223,3.223,3.223,3.223,1
20180201|2018-01-10 04:00,10,3.225,3.225,3.225,3.225,1
20180201|2018-01-10 04:30,10,3.23,3.23,3.23,3.23,1
20180201|2018-01-10 05:30,10,3.24,3.252,3.24,3.252,5
20180201|2018-01-10 06:00,10,3.251,3.251,3.2505,3.2505,3
20180201|2018-01-10 07:00,10,3.2485,3.2485,3.2485,3.2485,1
20180201|2018-01-10 07:30,10,3.238,3.2385,3.238,3.2385,2
20180201|2018-01-10 09:00,10,3.2385,3.2385,3.2385,3.2385,1
20180201|2018-01-10 10:30,10,3.2305,3.2305,3.2305,3.2305,10
20180201|2018-01-10 11:30,10,3.2235,3.2235,3.2235,3.2235,1
20180201|2018-01-10 12:00,10,3.2245,3.2245,3.2245,3.2245,3
20180201|2018-01-10 13:00,10,3.2265,3.2265,3.2265,3.2265,2
20180201|2018-01-10 20:30,11,3.234,3.24,3.234,3.24,3
20180201|2018-01-10 23:30,11,3.2335,3.2335,3.23,3.23,2
20180201|2018-01-11 00:30,11,3.24,3.24,3.24,3.24,1
20180201|2018-01-11 01:30,11,3.2345,3.2345,3.234,3.234,2
20180201|2018-01-11 02:00,11,3.2345,3.2345,3.2345,3.2345,1
20180201|2018-01-11 04:00,11,3.2305,3.2305,3.2305,3.2305,1
20180201|2018-01-11 07:00,11,3.24,3.24,3.235,3.235,2
20180201|2018-01-11 08:00,11,3.235,3.235,3.23,3.23,3
20180201|2018-01-11 08:30,11,3.22,3.22,3.22,3.22,1
20180201|2018-01-11 09:00,11,3.22,3.22,3.2055,3.2055,7
20180201|2018-01-11 09:30,11,3.2035,3.213,3.2035,3.213,4
20180201|2018-01-11 10:00,11,3.22,3.22,3.219,3.219,8
20180201|2018-01-11 10:30,11,3.223,3.223,3.221,3.221,17
20180201|2018-01-11 11:00,11,3.22,3.224,3.22,3.224,11
20180201|2018-01-11 11:30,11,3.221,3.221,3.22,3.22,5
20180201|2018-01-11 13:30,11,3.219,3.219,3.219,3.219,1
20180201|2018-01-11 19:00,12,3.2205,3.2205,3.2205,3.2205,1
20180201|2018-01-11 21:00,12,3.2255,3.2255,3.2255,3.2255,1
20180201|2018-01-12 00:00,12,3.23,3.23,3.23,3.23,1
20180201|2018-01-12 00:30,12,3.235,3.235,3.235,3.235,1
20180201|2018-01-12 02:00,12,3.225,3.225,3.225,3.225,1
20180201|2018-01-12 03:30,12,3.218,3.218,3.218,3.218,1
20180201|2018-01-12 04:00,12,3.215,3.215,3.215,3.215,1
20180201|2018-01-12 06:30,12,3.2125,3.2125,3.2125,3.2125,1
20180201|2018-01-12 07:00,12,3.225,3.225,3.225,3.225,1
20180201|2018-01-12 07:30,12,3.217,3.217,3.217,3.217,1
20180201|2018-01-12 08:00,12,3.2175,3.2185,3.2175,3.2185,2
20180201|2018-01-12 08:30,12,3.221,3.221,3.221,3.221,1
20180201|2018-01-12 09:00,12,3.2175,3.2175,3.2175,3.2175,1
20180201|2018-01-12 09:30,12,3.2145,3.2145,3.2145,3.2145,1
20180201|2018-01-12 10:00,12,3.2115,3.2115,3.2115,3.2115,1
20180201|2018-01-12 10:30,12,3.212,3.212,3.212,3.212,1
20180201|2018-01-12 11:30,12,3.207,3.207,3.2055,3.2055,14
20180201|2018-01-12 12:30,12,3.21,3.2105,3.21,3.2105,7
20180201|2018-01-14 17:30,16,3.2165,3.2165,3.2165,3.2165,1
20180201|2018-01-14 19:00,16,3.22,3.22,3.22,3.22,2
20180201|2018-01-14 19:30,16,3.228,3.232,3.228,3.232,4
20180201|2018-01-14 20:00,16,3.238,3.238,3.238,3.238,1
20180201|2018-01-14 20:30,16,3.2435,3.2435,3.2435,3.2435,1
20180201|2018-01-14 21:00,16,3.2505,3.2515,3.2505,3.2515,2
20180201|2018-01-14 21:30,16,3.26,3.26,3.26,3.26,2
20180201|2018-01-14 23:00,16,3.259,3.259,3.259,3.259,1
20180201|2018-01-15 00:00,16,3.2675,3.2675,3.267,3.267,2
20180201|2018-01-15 00:30,16,3.2695,3.2695,3.2695,3.2695,1
20180201|2018-01-15 01:00,16,3.2705,3.2705,3.2705,3.2705,1
20180201|2018-01-15 01:30,16,3.2695,3.2695,3.2695,3.2695,1
20180201|2018-01-15 02:00,16,3.269,3.269,3.269,3.269,1
20180201|2018-01-15 03:00,16,3.261,3.261,3.261,3.261,3
20180201|2018-01-15 03:30,16,3.265,3.265,3.265,3.265,1
20180201|2018-01-15 06:30,16,3.2545,3.264,3.2545,3.264,2
20180201|2018-01-15 07:00,16,3.2625,3.2625,3.2625,3.2625,1
20180201|2018-01-15 08:30,16,3.258,3.258,3.258,3.258,6
20180201|2018-01-15 09:30,16,3.253,3.253,3.253,3.253,2
20180201|2018-01-15 10:00,16,3.2525,3.2525,3.2525,3.2525,1
20180201|2018-01-15 10:30,16,3.2545,3.2545,3.2535,3.2535,2
20180201|2018-01-15 11:00,16,3.254,3.254,3.2525,3.2525,11
20180201|2018-01-15 11:30,16,3.249,3.249,3.248,3.248,4
20180201|2018-01-15 17:00,16,3.2485,3.2485,3.2485,3.2485,1
20180201|2018-01-15 17:30,16,3.259,3.259,3.259,3.259,1
20180201|2018-01-15 19:30,16,3.245,3.245,3.245,3.245,2
20180201|2018-01-15 20:00,16,3.2495,3.256,3.2495,3.256,2
20180201|2018-01-15 21:00,16,3.252,3.252,3.252,3.252,1
20180201|2018-01-15 21:30,16,3.244,3.244,3.243,3.243,2
20180201|2018-01-15 22:30,16,3.247,3.247,3.247,3.247,1
20180201|2018-01-15 23:30,16,3.234,3.234,3.234,3.234,1
20180201|2018-01-16 00:00,16,3.232,3.232,3.2305,3.2305,2
20180201|2018-01-16 01:00,16,3.219,3.219,3.2185,3.2185,2
20180201|2018-01-16 01:30,16,3.216,3.216,3.216,3.216,1
20180201|2018-01-16 02:30,16,3.212,3.212,3.201,3.201,3
20180201|2018-01-16 03:00,16,3.193,3.193,3.181,3.184,4
20180201|2018-01-16 03:30,16,3.184,3.1845,3.184,3.1845,2
20180201|2018-01-16 04:00,16,3.1795,3.1795,3.1745,3.1745,2
20180201|2018-01-16 04:30,16,3.1775,3.1775,3.1775,3.1775,1
20180201|2018-01-16 06:00,16,3.1765,3.1765,3.1765,3.1765,1
20180201|2018-01-16 06:30,16,3.1855,3.1855,3.1855,3.1855,1
20180201|2018-01-16 07:00,16,3.1885,3.1885,3.1885,3.1885,1
20180201|2018-01-16 07:30,16,3.184,3.184,3.1825,3.1825,4
20180201|2018-01-16 08:00,16,3.1715,3.1715,3.1715,3.1715,1
20180201|2018-01-16 08:30,16,3.1835,3.1835,3.1835,3.1835,1
20180201|2018-01-16 09:00,16,3.181,3.1825,3.181,3.1825,4
20180201|2018-01-16 09:30,16,3.179,3.179,3.179,3.179,2
20180201|2018-01-16 10:00,16,3.181,3.187,3.181,3.187,11
20180201|2018-01-16 11:00,16,3.194,3.194,3.192,3.193,7
20180201|2018-01-16 11:30,16,3.2045,3.207,3.2045,3.207,5
20180201|2018-01-16 12:00,16,3.2065,3.2065,3.205,3.205,4
20180201|2018-01-16 12:30,16,3.2045,3.2045,3.2045,3.2045,2
20180201|2018-01-16 14:00,16,3.203,3.203,3.203,3.203,1
20180201|2018-01-16 21:00,17,3.194,3.194,3.1935,3.1935,2
20180201|2018-01-16 21:30,17,3.194,3.194,3.1935,3.1935,2
20180201|2018-01-16 23:30,17,3.1875,3.1875,3.1875,3.1875,1
20180201|2018-01-17 01:00,17,3.184,3.184,3.184,3.184,1
20180201|2018-01-17 02:30,17,3.1935,3.1975,3.1935,3.1975,2
20180201|2018-01-17 06:00,17,3.191,3.191,3.191,3.191,1
20180201|2018-01-17 06:30,17,3.189,3.189,3.189,3.189,1
20180201|2018-01-17 07:00,17,3.184,3.184,3.184,3.184,1
20180201|2018-01-17 07:30,17,3.185,3.185,3.185,3.185,1
20180201|2018-01-17 08:00,17,3.182,3.182,3.182,3.182,2
20180201|2018-01-17 09:00,17,3.1695,3.1695,3.1695,3.1695,1
20180201|2018-01-17 09:30,17,3.168,3.168,3.168,3.168,1
20180201|2018-01-17 10:00,17,3.1685,3.171,3.1685,3.171,4
20180201|2018-01-17 11:00,17,3.174,3.174,3.174,3.174,3
20180201|2018-01-17 11:30,17,3.1745,3.1765,3.1745,3.1765,15
20180201|2018-01-17 12:00,17,3.177,3.177,3.177,3.177,1
20180201|2018-01-17 12:30,17,3.1795,3.1795,3.1795,3.1795,1
20180201|2018-01-17 13:30,17,3.1865,3.1865,3.1865,3.1865,1
20180201|2018-01-17 14:30,17,3.1805,3.1805,3.1805,3.1805,1
20180201|2018-01-17 19:30,18,3.1825,3.1825,3.1825,3.1825,2
20180201|2018-01-17 20:30,18,3.1865,3.1865,3.1865,3.1865,2
20180201|2018-01-17 21:00,18,3.186,3.186,3.186,3.186,1
20180201|2018-01-17 22:00,18,3.1825,3.184,3.1825,3.184,3
20180201|2018-01-17 23:00,18,3.185,3.185,3.185,3.185,2
20180201|2018-01-17 23:30,18,3.1935,3.1945,3.1885,3.1885,3
20180201|2018-01-18 03:00,18,3.187,3.187,3.187,3.187,1
20180201|2018-01-18 03:30,18,3.1915,3.1915,3.1915,3.1915,1
20180201|2018-01-18 04:00,18,3.2005,3.2005,3.2005,3.2005,2
20180201|2018-01-18 04:30,18,3.1965,3.1965,3.1965,3.1965,1
20180201|2018-01-18 05:30,18,3.193,3.193,3.193,3.193,3
20180201|2018-01-18 06:00,18,3.1955,3.1955,3.1955,3.1955,1
20180201|2018-01-18 06:30,18,3.194,3.194,3.194,3.194,2
20180201|2018-01-18 07:00,18,3.197,3.197,3.197,3.197,2
20180201|2018-01-18 07:30,18,3.197,3.197,3.192,3.192,4
20180201|2018-01-18 08:00,18,3.193,3.193,3.193,3.193,10
20180201|2018-01-18 08:30,18,3.192,3.192,3.19,3.19,4
20180201|2018-01-18 10:30,18,3.1875,3.1875,3.1875,3.1875,1
20180201|2018-01-18 11:30,18,3.19,3.19,3.1855,3.1855,19
20180201|2018-01-18 17:00,19,3.189,3.189,3.189,3.189,5
20180201|2018-01-18 17:30,19,3.19,3.1905,3.19,3.1905,2
20180201|2018-01-18 18:30,19,3.188,3.191,3.188,3.191,6
20180201|2018-01-18 19:00,19,3.1985,3.1985,3.1985,3.1985,2
20180201|2018-01-18 20:00,19,3.192,3.192,3.192,3.192,5
20180201|2018-01-19 01:00,19,3.2035,3.204,3.2035,3.204,9
20180201|2018-01-19 01:30,19,3.209,3.2115,3.209,3.2115,2
20180201|2018-01-19 02:00,19,3.214,3.215,3.214,3.2145,10
20180201|2018-01-19 04:30,19,3.212,3.212,3.212,3.212,4
20180201|2018-01-19 05:00,19,3.212,3.212,3.212,3.212,4
20180201|2018-01-19 07:00,19,3.1905,3.1905,3.1905,3.1905,1
20180201|2018-01-19 07:30,19,3.1855,3.1855,3.174,3.174,2
20180201|2018-01-19 09:00,19,3.181,3.181,3.181,3.181,1
20180201|2018-01-19 10:00,19,3.176,3.176,3.173,3.173,2
20180201|2018-01-19 11:30,19,3.177,3.177,3.173,3.1735,25
20180201|2018-01-21 19:00,22,3.182,3.184,3.182,3.184,4
20180201|2018-01-21 20:00,22,3.187,3.187,3.187,3.187,4
20180201|2018-01-21 20:30,22,3.1855,3.1855,3.1855,3.1855,1
20180201|2018-01-21 21:00,22,3.188,3.188,3.188,3.188,1
20180201|2018-01-21 23:30,22,3.187,3.187,3.187,3.187,3
20180201|2018-01-22 00:00,22,3.195,3.195,3.195,3.195,3
20180201|2018-01-22 01:30,22,3.194,3.194,3.194,3.194,1
20180201|2018-01-22 07:30,22,3.1965,3.1965,3.1935,3.1935,6
20180201|2018-01-22 08:00,22,3.1945,3.1945,3.1905,3.191,15
20180201|2018-01-22 08:30,22,3.1885,3.1885,3.18,3.184,53
20180201|2018-01-22 09:00,22,3.1855,3.1875,3.1855,3.1875,9
20180201|2018-01-22 09:30,22,3.1825,3.183,3.1825,3.183,2
20180201|2018-01-22 10:00,22,3.1815,3.1865,3.1815,3.1835,4
20180201|2018-01-22 11:30,22,3.1805,3.186,3.1805,3.1855,15
20180201|2018-01-22 13:30,22,3.19,3.19,3.19,3.19,1
20180201|2018-01-22 18:30,23,3.1965,3.197,3.1965,3.197,4
20180201|2018-01-22 19:00,23,3.196,3.197,3.196,3.197,9
20180201|2018-01-22 19:30,23,3.199,3.199,3.199,3.199,1
20180201|2018-01-22 20:30,23,3.189,3.189,3.189,3.189,1
20180201|2018-01-22 21:00,23,3.1835,3.1895,3.1835,3.1895,11
20180201|2018-01-22 21:30,23,3.185,3.185,3.185,3.185,5
20180201|2018-01-22 22:00,23,3.1875,3.1875,3.185,3.185,9
20180201|2018-01-22 22:30,23,3.1835,3.1835,3.1835,3.1835,1
20180201|2018-01-23 00:00,23,3.187,3.19,3.187,3.19,7
20180201|2018-01-23 00:30,23,3.194,3.194,3.194,3.194,2
20180201|2018-01-23 01:00,23,3.19,3.19,3.19,3.19,44
20180201|2018-01-23 01:30,23,3.1835,3.1835,3.1835,3.1835,2
20180201|2018-01-23 02:30,23,3.172,3.172,3.146,3.146,5
20180201|2018-01-23 03:00,23,3.1415,3.1415,3.137,3.137,4
20180201|2018-01-23 04:00,23,3.1395,3.1395,3.135,3.135,14
20180201|2018-01-23 04:30,23,3.13,3.13,3.13,3.13,1
20180201|2018-01-23 05:00,23,3.1215,3.1215,3.1215,3.1215,1
20180201|2018-01-23 05:30,23,3.13,3.13,3.1295,3.1295,2
20180201|2018-01-23 06:00,23,3.1205,3.1205,3.1205,3.1205,1
20180201|2018-01-23 06:30,23,3.128,3.128,3.128,3.128,1
20180201|2018-01-23 07:00,23,3.127,3.132,3.127,3.1315,19
20180201|2018-01-23 07:30,23,3.1285,3.13,3.1275,3.1275,9
20180201|2018-01-23 08:00,23,3.119,3.12,3.115,3.12,100
20180201|2018-01-23 08:30,23,3.1195,3.12,3.1125,3.1125,50
20180201|2018-01-23 09:00,23,3.1125,3.117,3.1125,3.117,5
20180201|2018-01-23 09:30,23,3.1155,3.1175,3.1155,3.1175,22
20180201|2018-01-23 10:00,23,3.1215,3.1225,3.121,3.1215,11
20180201|2018-01-23 10:30,23,3.1135,3.114,3.1135,3.114,4
20180201|2018-01-23 11:00,23,3.1015,3.1025,3.1005,3.1005,10
20180201|2018-01-23 11:30,23,3.1045,3.1045,3.097,3.097,7
20180201|2018-01-23 12:00,23,3.096,3.098,3.095,3.098,11
20180201|2018-01-23 12:30,23,3.103,3.103,3.103,3.103,1
20180201|2018-01-23 13:00,23,3.1025,3.104,3.1025,3.104,14
20180201|2018-01-23 17:00,24,3.1025,3.1025,3.1025,3.1025,1
20180201|2018-01-23 17:30,24,3.104,3.1065,3.104,3.106,6
20180201|2018-01-23 18:30,24,3.105,3.105,3.105,3.105,1
20180201|2018-01-23 19:00,24,3.115,3.115,3.115,3.115,3
20180201|2018-01-23 21:00,24,3.12,3.12,3.12,3.12,1
20180201|2018-01-23 21:30,24,3.123,3.123,3.123,3.123,1
20180201|2018-01-23 22:00,24,3.122,3.122,3.122,3.122,5
20180201|2018-01-23 23:00,24,3.123,3.123,3.123,3.123,3
20180201|2018-01-23 23:30,24,3.1235,3.125,3.1235,3.125,3
20180201|2018-01-24 00:00,24,3.1285,3.1285,3.1285,3.1285,1
20180201|2018-01-24 00:30,24,3.1225,3.1225,3.12,3.12,45
20180201|2018-01-24 02:30,24,3.127,3.127,3.127,3.127,2
20180201|2018-01-24 05:30,24,3.14,3.1405,3.14,3.1405,2
20180201|2018-01-24 07:00,24,3.155,3.155,3.155,3.155,1
20180201|2018-01-24 07:30,24,3.161,3.161,3.161,3.161,9
20180201|2018-01-24 08:00,24,3.18,3.18,3.18,3.18,3
20180201|2018-01-24 08:30,24,3.1895,3.201,3.1895,3.201,10
20180201|2018-01-24 09:00,24,3.1925,3.1925,3.19,3.19,3
20180201|2018-01-24 09:30,24,3.19,3.195,3.19,3.194,3
20180201|2018-01-24 10:00,24,3.196,3.2235,3.196,3.2235,34
20180201|2018-01-24 11:00,24,3.2065,3.2065,3.2065,3.2065,1
20180201|2018-01-24 11:30,24,3.216,3.216,3.215,3.215,2
20180201|2018-01-24 13:30,24,3.217,3.2175,3.217,3.2175,2
20180201|2018-01-24 14:00,24,3.215,3.215,3.215,3.215,1
20180201|2018-01-24 15:30,24,3.2185,3.22,3.2185,3.22,2
20180201|2018-01-24 18:30,25,3.219,3.2205,3.219,3.2205,3
20180201|2018-01-24 19:00,25,3.2155,3.2155,3.2155,3.2155,1
20180201|2018-01-24 19:30,25,3.211,3.211,3.211,3.211,1
20180201|2018-01-24 20:00,25,3.2125,3.2125,3.2125,3.2125,1
20180201|2018-01-24 20:30,25,3.2175,3.2175,3.2175,3.2175,1
20180201|2018-01-24 21:00,25,3.221,3.221,3.221,3.221,1
20180201|2018-01-24 21:30,25,3.2325,3.2325,3.2325,3.2325,2
20180201|2018-01-24 23:30,25,3.2355,3.2355,3.2355,3.2355,1
20180201|2018-01-25 04:00,25,3.2245,3.2245,3.2245,3.2245,2
20180201|2018-01-25 06:00,25,3.2225,3.2225,3.2225,3.2225,2
20180201|2018-01-25 07:00,25,3.218,3.218,3.218,3.218,3
20180201|2018-01-25 07:30,25,3.229,3.233,3.229,3.233,3
20180201|2018-01-25 08:30,25,3.221,3.221,3.2175,3.2175,3
20180201|2018-01-25 10:00,25,3.2145,3.2145,3.2145,3.2145,3
20180201|2018-01-25 10:30,25,3.2095,3.2095,3.2095,3.2095,12
20180201|2018-01-25 11:00,25,3.2095,3.2095,3.2025,3.2025,6
20180201|2018-01-25 11:30,25,3.2065,3.2065,3.202,3.202,13
20180201|2018-01-25 12:00,25,3.203,3.2035,3.2025,3.2025,3
20180201|2018-01-25 13:00,25,3.1945,3.1945,3.1945,3.1945,1
20180201|2018-01-25 13:30,25,3.1935,3.1935,3.1935,3.1935,4
20180201|2018-01-25 15:30,25,3.1885,3.1885,3.1885,3.1885,10
20180201|2018-01-25 19:00,26,3.1955,3.197,3.1955,3.197,2
20180201|2018-01-25 19:30,26,3.197,3.1985,3.197,3.1985,3
20180201|2018-01-25 20:00,26,3.198,3.198,3.198,3.198,1
20180201|2018-01-25 21:00,26,3.2015,3.2015,3.2015,3.2015,1
20180201|2018-01-26 00:00,26,3.207,3.207,3.2035,3.2035,6
20180201|2018-01-26 00:30,26,3.203,3.203,3.203,3.203,2
20180201|2018-01-26 01:30,26,3.207,3.207,3.207,3.207,1
20180201|2018-01-26 05:00,26,3.2035,3.2035,3.2035,3.2035,2
20180201|2018-01-26 06:30,26,3.195,3.195,3.195,3.195,44
20180201|2018-01-26 08:00,26,3.1785,3.1785,3.1785,3.1785,2
20180201|2018-01-26 08:30,26,3.184,3.184,3.184,3.184,1
20180201|2018-01-26 11:30,26,3.185,3.186,3.185,3.1855,13
20180201|2018-01-26 12:00,26,3.1855,3.1855,3.184,3.184,2
20180201|2018-01-26 13:30,26,3.1855,3.1855,3.1855,3.1855,8
20180201|2018-01-26 14:30,26,3.1835,3.1835,3.1835,3.1835,1
20180201|2018-01-28 21:00,29,3.21,3.21,3.21,3.21,1
20180201|2018-01-28 21:30,29,3.2115,3.212,3.2115,3.212,2
20180201|2018-01-28 23:30,29,3.21,3.21,3.21,3.21,44
20180201|2018-01-29 01:30,29,3.2175,3.218,3.2165,3.2165,30
20180201|2018-01-29 08:30,29,3.182,3.182,3.182,3.182,3
20180201|2018-01-29 09:00,29,3.185,3.192,3.185,3.192,3
20180201|2018-01-29 10:00,29,3.184,3.184,3.184,3.184,1
20180201|2018-01-29 10:30,29,3.185,3.185,3.1795,3.1795,14
20180201|2018-01-29 11:00,29,3.1805,3.1825,3.1805,3.1825,37
20180201|2018-01-29 11:30,29,3.18,3.1815,3.18,3.1815,10
20180201|2018-01-29 14:00,29,3.1825,3.1825,3.1825,3.1825,10
20180201|2018-01-29 14:30,29,3.1825,3.1825,3.1825,3.1825,1
20180201|2018-01-29 15:30,29,3.1815,3.1815,3.1815,3.1815,3
20180201|2018-01-29 21:30,30,3.16,3.16,3.1585,3.1585,6
20180201|2018-01-30 02:30,30,3.15,3.15,3.15,3.15,1
20180201|2018-01-30 06:30,30,3.1795,3.1795,3.1795,3.1795,1
20180201|2018-01-30 07:30,30,3.1865,3.1865,3.1865,3.1865,1
20180201|2018-01-30 10:30,30,3.1705,3.1705,3.1705,3.1705,4
20180201|2018-01-30 11:30,30,3.18,3.18,3.18,3.18,2
20180201|2018-01-30 14:30,30,3.181,3.181,3.181,3.181,2
20180201|2018-01-31 07:30,31,3.2105,3.2105,3.2105,3.2105,1
20180201|2018-01-31 09:00,31,3.2055,3.2055,3.2055,3.2055,1
20180201|2018-01-31 10:00,31,3.1995,3.1995,3.1995,3.1995,5
20180201|2018-01-31 11:30,31,3.1855,3.1855,3.184,3.184,2
20180201|2018-01-31 13:00,31,3.19,3.19,3.1855,3.1855,25
20180201|2018-01-31 14:00,31,3.1895,3.192,3.1895,3.192,9
20180201|2018-01-31 14:30,31,3.1935,3.1935,3.1935,3.1935,2
20180201|2018-02-01 01:00,1,3.18,3.18,3.18,3.18,44
20180201|2018-02-01 02:30,1,3.1935,3.1935,3.1935,3.1935,52
20180201|2018-02-01 05:00,1,3.1825,3.183,3.1825,3.183,53
20180201|2018-02-01 07:00,1,3.1875,3.1875,3.1875,3.1875,1
20180201|2018-02-01 08:00,1,3.1775,3.1805,3.1775,3.1805,9
20180201|2018-02-01 08:30,1,3.1875,3.1875,3.1875,3.1875,2
20180201|2018-02-01 11:00,1,3.199,3.2015,3.199,3.2015,53
20180201|2018-02-01 11:30,1,3.1985,3.1985,3.1985,3.1985,5
20180201|2018-02-01 13:00,1,3.198,3.2,3.198,3.2,10
20180201|2018-02-01 14:00,1,3.2045,3.205,3.2045,3.205,18
20180201|2018-02-01 15:00,1,3.2075,3.2075,3.2075,3.2075,5
20180201|2018-02-02 04:00,2,3.192,3.192,3.192,3.192,1
20180201|2018-02-02 07:00,2,3.2035,3.2035,3.2035,3.2035,1
20180201|2018-02-02 07:30,2,3.2055,3.2055,3.2055,3.2055,1
20180201|2018-02-02 08:30,2,3.19,3.19,3.19,3.19,1
20180201|2018-02-02 09:00,2,3.18,3.18,3.1645,3.1645,27
20180201|2018-02-02 09:30,2,3.166,3.166,3.166,3.166,1
20180201|2018-02-02 10:00,2,3.163,3.163,3.163,3.163,4
20180201|2018-02-02 11:00,2,3.1705,3.1705,3.1705,3.1705,1
20180201|2018-02-02 13:00,2,3.176,3.176,3.176,3.176,1
20180201|2018-02-02 15:30,2,3.1705,3.1705,3.1705,3.1705,2
20180201|2018-02-05 07:30,5,3.2165,3.2165,3.2155,3.2155,2
20180201|2018-02-05 09:00,5,3.24,3.24,3.24,3.24,1
20180201|2018-02-05 10:00,5,3.2275,3.2275,3.2275,3.2275,2
20180201|2018-02-05 12:00,5,3.2055,3.2055,3.2025,3.2025,6
20180201|2018-02-05 14:00,5,3.195,3.195,3.1895,3.1895,3
20180201|2018-02-05 14:30,5,3.179,3.179,3.179,3.179,1
20180201|2018-02-05 15:00,5,3.1795,3.18,3.1795,3.18,2
20180201|2018-02-05 15:30,5,3.18,3.18,3.1795,3.18,3
20180201|2018-02-05 17:00,6,3.181,3.181,3.181,3.181,2
20180201|2018-02-05 19:00,6,3.175,3.175,3.175,3.175,1
20180201|2018-02-05 20:00,6,3.151,3.151,3.151,3.151,1
20180201|2018-02-06 02:30,6,3.1835,3.1835,3.1835,3.1835,1
20180201|2018-02-06 03:30,6,3.2,3.2,3.2,3.2,1
20180201|2018-02-06 04:00,6,3.198,3.198,3.19,3.19,2
20180201|2018-02-06 07:00,6,3.1715,3.1715,3.1715,3.1715,2
20180201|2018-02-06 08:30,6,3.188,3.193,3.188,3.193,30
20180201|2018-02-06 09:00,6,3.181,3.181,3.181,3.181,3
20180201|2018-02-06 10:00,6,3.1765,3.179,3.1765,3.179,2
20180201|2018-02-06 12:00,6,3.1745,3.1805,3.1745,3.18,13
20180201|2018-02-06 12:30,6,3.1825,3.1825,3.1825,3.1825,4
20180201|2018-02-06 15:00,6,3.2005,3.2005,3.2005,3.2005,10
20180201|2018-02-07 08:00,7,3.1305,3.1305,3.117,3.117,4
20180201|2018-02-07 08:30,7,3.115,3.1225,3.115,3.1225,4
20180201|2018-02-07 10:00,7,3.1035,3.1075,3.1035,3.1075,5
20180201|2018-02-07 10:30,7,3.087,3.087,3.087,3.087,1
20180201|2018-02-07 11:00,7,3.093,3.093,3.093,3.093,4
20180201|2018-02-07 11:30,7,3.086,3.086,3.084,3.0845,4
20180201|2018-02-07 12:00,7,3.0775,3.0775,3.0775,3.0775,1
20180201|2018-02-08 01:30,8,3.078,3.078,3.078,3.078,3
20180201|2018-02-08 02:00,8,3.0655,3.0655,3.0655,3.0655,1
20180201|2018-02-08 02:30,8,3.0695,3.0695,3.0695,3.0695,1
20180201|2018-02-08 03:00,8,3.056,3.0645,3.056,3.0645,3
20180201|2018-02-08 08:00,8,3.089,3.089,3.089,3.089,1
20180201|2018-02-08 10:00,8,3.0785,3.0785,3.0785,3.0785,3
20180201|2018-02-08 10:30,8,3.074,3.074,3.074,3.074,1
20180201|2018-02-08 11:30,8,3.0725,3.0725,3.07,3.07,6
20180201|2018-02-08 12:30,8,3.075,3.075,3.075,3.075,13
20180201|2018-02-08 14:30,8,3.0605,3.061,3.0605,3.061,4
20180201|2018-02-08 17:30,9,3.0665,3.0665,3.0665,3.0665,1
20180201|2018-02-08 20:00,9,3.058,3.058,3.058,3.058,1
20180201|2018-02-09 01:00,9,3.068,3.068,3.068,3.068,1
20180201|2018-02-09 08:30,9,3.0525,3.0525,3.0525,3.0525,1
20180201|2018-02-09 09:00,9,3.041,3.041,3.041,3.041,1
20180201|2018-02-09 12:00,9,3.021,3.021,3.021,3.021,5
20180201|2018-02-09 12:30,9,3.021,3.021,3.021,3.021,11
20180201|2018-02-11 18:30,12,3.045,3.045,3.045,3.045,1
20180201|2018-02-12 08:30,12,3.068,3.068,3.068,3.068,10
20180201|2018-02-12 09:30,12,3.068,3.068,3.068,3.068,10
20180201|2018-02-12 11:00,12,3.0705,3.0705,3.0705,3.0705,10
20180201|2018-02-12 12:00,12,3.0765,3.0765,3.0765,3.0765,1
20180201|2018-02-12 17:00,13,3.0785,3.0785,3.0785,3.0785,2
20180201|2018-02-13 06:00,13,3.127,3.127,3.127,3.127,1
20180201|2018-02-13 07:30,13,3.123,3.123,3.123,3.123,3
20180201|2018-02-13 10:30,13,3.141,3.141,3.141,3.141,6
20180201|2018-02-13 11:30,13,3.15,3.15,3.15,3.15,1
20180201|2018-02-13 13:00,13,3.1525,3.1525,3.1525,3.1525,4
20180201|2018-02-14 11:30,14,3.2275,3.2275,3.2275,3.2275,1
20180201|2018-02-15 09:00,15,3.2195,3.221,3.215,3.221,27
20180201|2018-02-15 10:00,15,3.236,3.2365,3.236,3.2365,2
20180201|2018-02-15 10:30,15,3.2325,3.2325,3.2325,3.2325,1
20180201|2018-02-15 11:00,15,3.2315,3.2315,3.2315,3.2315,2
20180201|2018-02-15 11:30,15,3.239,3.2395,3.239,3.2395,18
20180201|2018-02-15 23:00,16,3.2495,3.2495,3.2495,3.2495,2
20180201|2018-02-16 07:30,16,3.2425,3.2425,3.2425,3.2425,1
20180201|2018-02-16 08:00,16,3.234,3.234,3.234,3.234,4
20180201|2018-02-16 08:30,16,3.241,3.241,3.241,3.241,1
20180201|2018-02-19 00:30,20,3.224,3.224,3.224,3.224,1
20180201|2018-02-19 02:00,20,3.2335,3.2335,3.2335,3.2335,1
20180201|2018-02-19 10:30,20,3.2095,3.2095,3.2095,3.2095,2
20180201|2018-02-20 07:00,20,3.1875,3.1875,3.1875,3.1875,2
20180201|2018-02-20 10:00,20,3.1825,3.1825,3.1825,3.1825,3
20180201|2018-02-20 12:00,20,3.187,3.187,3.187,3.187,3
20180201|2018-02-20 12:30,20,3.181,3.181,3.181,3.181,4
20180201|2018-02-21 08:00,21,3.1795,3.1795,3.1795,3.1795,2
20180201|2018-02-22 06:30,22,3.1785,3.1785,3.1785,3.1785,2
20180201|2018-02-22 09:30,22,3.215,3.215,3.215,3.215,9
20180201|2018-02-22 11:30,22,3.2335,3.2335,3.233,3.233,2
20180201|2018-02-23 07:30,23,3.199,3.199,3.199,3.199,1
20180201|2018-02-23 09:30,23,3.1985,3.1985,3.1985,3.1985,2
20180201|2018-02-23 14:30,23,3.205,3.205,3.205,3.205,2
20180201|2018-02-26 08:00,26,3.2035,3.2045,3.2035,3.2045,8
20180201|2018-02-26 09:00,26,3.1955,3.1955,3.1955,3.1955,10
20180301|2017-10-02 20:30,3,2.956,2.9585,2.956,2.9585,8
20180301|2017-10-02 21:00,3,2.9555,2.9555,2.9555,2.9555,1
20180301|2017-10-02 21:30,3,2.955,2.955,2.955,2.955,1
20180301|2017-10-02 22:00,3,2.953,2.953,2.953,2.953,5
20180301|2017-10-02 22:30,3,2.952,2.952,2.9455,2.9455,10
20180301|2017-10-02 23:00,3,2.9485,2.9485,2.9485,2.9485,1
20180301|2017-10-03 00:00,3,2.947,2.953,2.947,2.953,12
20180301|2017-10-03 00:30,3,2.9555,2.958,2.9555,2.958,3
20180301|2017-10-03 01:00,3,2.9555,2.9555,2.955,2.955,2
20180301|2017-10-03 01:30,3,2.958,2.958,2.9525,2.9575,4
20180301|2017-10-03 02:00,3,2.9555,2.9675,2.9555,2.9645,17
20180301|2017-10-03 02:30,3,2.964,2.969,2.964,2.969,7
20180301|2017-10-03 03:00,3,2.9705,2.9745,2.97,2.9745,8
20180301|2017-10-03 03:30,3,2.976,2.9775,2.9755,2.977,6
20180301|2017-10-03 04:00,3,2.9765,2.9815,2.9765,2.9805,6
20180301|2017-10-03 04:30,3,2.98,2.98,2.98,2.98,3
20180301|2017-10-03 05:00,3,2.975,2.9755,2.975,2.9755,2
20180301|2017-10-03 05:30,3,2.9735,2.9745,2.973,2.9745,93
20180301|2017-10-03 06:00,3,2.9755,2.9775,2.9755,2.9775,5
20180301|2017-10-03 06:30,3,2.975,2.975,2.971,2.971,27
20180301|2017-10-03 07:00,3,2.9685,2.97,2.9675,2.9685,19
20180301|2017-10-03 07:30,3,2.9715,2.9795,2.971,2.9785,27
20180301|2017-10-03 08:00,3,2.98,2.99,2.977,2.985,90
20180301|2017-10-03 08:30,3,2.9865,2.9865,2.9825,2.984,40
20180301|2017-10-03 09:00,3,2.985,2.985,2.98,2.9815,238
20180301|2017-10-03 09:30,3,2.9815,2.9845,2.979,2.983,129
20180301|2017-10-03 10:00,3,2.983,2.985,2.976,2.9795,76
20180301|2017-10-03 10:30,3,2.98,2.9855,2.9785,2.9825,99
20180301|2017-10-03 11:00,3,2.9815,2.9835,2.981,2.982,119
20180301|2017-10-03 11:30,3,2.982,2.9845,2.982,2.9825,43
20180301|2017-10-03 12:00,3,2.982,2.982,2.9785,2.979,31
20180301|2017-10-03 12:30,3,2.979,2.9805,2.9785,2.9785,14
20180301|2017-10-03 13:00,3,2.978,2.9795,2.978,2.9785,38
20180301|2017-10-03 13:30,3,2.9775,2.9775,2.9755,2.976,71
20180301|2017-10-03 14:00,3,2.976,2.976,2.975,2.975,20
20180301|2017-10-03 14:30,3,2.9755,2.9755,2.975,2.9755,6
20180301|2017-10-03 15:30,3,2.975,2.9775,2.975,2.9765,10
20180301|2017-10-03 17:00,4,2.9765,2.9795,2.9755,2.9755,6
20180301|2017-10-03 18:00,4,2.976,2.976,2.9755,2.9755,4
20180301|2017-10-03 19:00,4,2.9775,2.9775,2.977,2.977,5
20180301|2017-10-03 20:00,4,2.9825,2.9825,2.9825,2.9825,2
20180301|2017-10-04 00:00,4,2.981,2.981,2.981,2.981,1
20180301|2017-10-04 00:30,4,2.9835,2.9835,2.9835,2.9835,3
20180301|2017-10-04 01:30,4,2.978,2.978,2.977,2.977,2
20180301|2017-10-04 02:00,4,2.98,2.98,2.979,2.979,2
20180301|2017-10-04 02:30,4,2.9745,2.9745,2.9725,2.9735,9
20180301|2017-10-04 03:00,4,2.972,2.972,2.9705,2.9705,2
20180301|2017-10-04 03:30,4,2.9695,2.9695,2.966,2.966,13
20180301|2017-10-04 05:00,4,2.978,2.978,2.974,2.974,11
20180301|2017-10-04 05:30,4,2.9745,2.975,2.9745,2.975,6
20180301|2017-10-04 06:00,4,2.973,2.976,2.9705,2.976,16
20180301|2017-10-04 06:30,4,2.9745,2.9875,2.9735,2.985,33
20180301|2017-10-04 07:00,4,2.985,2.99,2.9795,2.9825,69
20180301|2017-10-04 07:30,4,2.98,2.9845,2.98,2.9825,27
20180301|2017-10-04 08:00,4,2.985,2.986,2.9815,2.982,33
20180301|2017-10-04 08:30,4,2.9825,2.9825,2.979,2.979,28
20180301|2017-10-04 09:00,4,2.9785,2.9855,2.9785,2.982,12
20180301|2017-10-04 09:30,4,2.983,2.9835,2.978,2.981,80
20180301|2017-10-04 10:00,4,2.983,2.985,2.9805,2.984,55
20180301|2017-10-04 10:30,4,2.9825,2.983,2.978,2.978,65
20180301|2017-10-04 11:00,4,2.9785,2.98,2.9775,2.98,9
20180301|2017-10-04 11:30,4,2.979,2.979,2.977,2.978,39
20180301|2017-10-04 12:00,4,2.9775,2.9775,2.976,2.976,35
20180301|2017-10-04 12:30,4,2.976,2.9765,2.9745,2.976,113
20180301|2017-10-04 13:00,4,2.976,2.977,2.9755,2.9765,47
20180301|2017-10-04 13:30,4,2.9765,2.9765,2.9745,2.9755,67
20180301|2017-10-04 14:00,4,2.9755,2.9755,2.975,2.975,35
20180301|2017-10-04 14:30,4,2.9755,2.9755,2.9745,2.9745,5
20180301|2017-10-04 15:00,4,2.975,2.975,2.9745,2.9745,11
20180301|2017-10-04 15:30,4,2.975,2.975,2.974,2.9745,8
20180301|2017-10-04 17:00,5,2.9745,2.9755,2.9745,2.9755,6
20180301|2017-10-04 17:30,5,2.976,2.976,2.9755,2.9755,16
20180301|2017-10-04 19:30,5,2.979,2.979,2.979,2.979,2
20180301|2017-10-04 20:00,5,2.9815,2.9815,2.9815,2.9815,1
20180301|2017-10-04 21:00,5,2.9805,2.983,2.9805,2.983,3
20180301|2017-10-04 21:30,5,2.9835,2.9845,2.9835,2.9845,3
20180301|2017-10-05 01:00,5,2.9825,2.9825,2.979,2.979,8
20180301|2017-10-05 01:30,5,2.988,2.995,2.988,2.9945,49
20180301|2017-10-05 02:00,5,2.9965,3.0005,2.995,2.9975,15
20180301|2017-10-05 02:30,5,2.9965,3.0025,2.9965,3.0025,23
20180301|2017-10-05 03:00,5,2.999,2.999,2.996,2.9965,7
20180301|2017-10-05 03:30,5,2.9985,3.0015,2.9985,2.9995,9
20180301|2017-10-05 04:00,5,2.996,2.9975,2.996,2.9975,7
20180301|2017-10-05 04:30,5,2.997,2.998,2.997,2.998,3
20180301|2017-10-05 05:00,5,3.001,3.0015,2.9995,3.0005,20
20180301|2017-10-05 05:30,5,2.9995,3,2.998,2.998,10
20180301|2017-10-05 06:00,5,2.9965,2.9975,2.9965,2.9965,3
20180301|2017-10-05 06:30,5,3.0005,3.0005,2.9945,2.9945,18
20180301|2017-10-05 07:00,5,2.997,3.032,2.997,3.032,247
20180301|2017-10-05 07:30,5,3.0315,3.0395,3.031,3.038,109
20180301|2017-10-05 08:00,5,3.0395,3.05,3.0395,3.049,166
20180301|2017-10-05 08:30,5,3.05,3.058,3.0465,3.053,162
20180301|2017-10-05 09:00,5,3.0515,3.06,3.0515,3.0565,131
20180301|2017-10-05 09:30,5,3.057,3.0575,3.05,3.052,249
20180301|2017-10-05 10:00,5,3.0515,3.0555,3.0515,3.053,161
20180301|2017-10-05 10:30,5,3.055,3.067,3.0545,3.0625,150
20180301|2017-10-05 11:00,5,3.0635,3.0635,3.061,3.0615,71
20180301|2017-10-05 11:30,5,3.0645,3.066,3.0605,3.065,147
20180301|2017-10-05 12:00,5,3.0645,3.0655,3.061,3.0615,103
20180301|2017-10-05 12:30,5,3.0615,3.062,3.0605,3.0605,39
20180301|2017-10-05 13:00,5,3.0605,3.0615,3.0595,3.061,17
20180301|2017-10-05 13:30,5,3.061,3.061,3.0585,3.059,20
20180301|2017-10-05 14:00,5,3.06,3.06,3.058,3.058,53
20180301|2017-10-05 14:30,5,3.058,3.062,3.058,3.062,47
20180301|2017-10-05 15:00,5,3.061,3.0625,3.061,3.062,8
20180301|2017-10-05 15:30,5,3.0625,3.0635,3.0625,3.0635,17
20180301|2017-10-05 17:00,6,3.061,3.0615,3.059,3.06,11
20180301|2017-10-05 17:30,6,3.061,3.061,3.061,3.061,1
20180301|2017-10-05 18:00,6,3.06,3.06,3.06,3.06,1
20180301|2017-10-05 18:30,6,3.06,3.06,3.059,3.059,21
20180301|2017-10-05 19:00,6,3.0595,3.06,3.0595,3.06,2
20180301|2017-10-05 19:30,6,3.061,3.063,3.061,3.063,2
20180301|2017-10-05 20:00,6,3.062,3.067,3.062,3.067,8
20180301|2017-10-05 20:30,6,3.068,3.068,3.067,3.068,6
20180301|2017-10-05 21:00,6,3.069,3.0715,3.0675,3.0675,38
20180301|2017-10-05 21:30,6,3.068,3.068,3.068,3.068,1
20180301|2017-10-05 22:00,6,3.063,3.063,3.063,3.063,1
20180301|2017-10-05 22:30,6,3.0655,3.0655,3.064,3.064,11
20180301|2017-10-05 23:00,6,3.063,3.063,3.059,3.059,26
20180301|2017-10-05 23:30,6,3.06,3.0635,3.06,3.0625,11
20180301|2017-10-06 00:00,6,3.062,3.062,3.062,3.062,1
20180301|2017-10-06 00:30,6,3.0605,3.0615,3.0605,3.0615,4
20180301|2017-10-06 01:00,6,3.062,3.062,3.062,3.062,1
20180301|2017-10-06 01:30,6,3.0645,3.069,3.0645,3.069,8
20180301|2017-10-06 02:00,6,3.0645,3.065,3.064,3.065,5
20180301|2017-10-06 02:30,6,3.062,3.069,3.06,3.067,58
20180301|2017-10-06 03:00,6,3.066,3.0745,3.066,3.0735,33
20180301|2017-10-06 03:30,6,3.073,3.073,3.0665,3.0665,9
20180301|2017-10-06 04:00,6,3.065,3.0655,3.0635,3.064,6
20180301|2017-10-06 04:30,6,3.0655,3.0745,3.065,3.0705,407
20180301|2017-10-06 05:00,6,3.0705,3.0725,3.0675,3.069,230
20180301|2017-10-06 05:30,6,3.07,3.0705,3.0685,3.0685,3
20180301|2017-10-06 06:00,6,3.0625,3.0625,3.061,3.061,5
20180301|2017-10-06 06:30,6,3.0585,3.0595,3.056,3.057,26
20180301|2017-10-06 07:00,6,3.0575,3.0605,3.0515,3.059,108
20180301|2017-10-06 07:30,6,3.058,3.058,3.048,3.0535,99
20180301|2017-10-06 08:00,6,3.053,3.053,3.045,3.051,31
20180301|2017-10-06 08:30,6,3.049,3.049,3.038,3.042,151
20180301|2017-10-06 09:00,6,3.0435,3.048,3.0435,3.048,82
20180301|2017-10-06 09:30,6,3.0445,3.048,3.0445,3.047,72
20180301|2017-10-06 10:00,6,3.045,3.045,3.0405,3.041,22
20180301|2017-10-06 10:30,6,3.045,3.049,3.04,3.044,84
20180301|2017-10-06 11:00,6,3.043,3.046,3.043,3.045,55
20180301|2017-10-06 11:30,6,3.044,3.05,3.044,3.048,160
20180301|2017-10-06 12:00,6,3.048,3.0485,3.0445,3.0445,83
20180301|2017-10-06 12:30,6,3.043,3.0445,3.0415,3.0445,57
20180301|2017-10-06 13:30,6,3.045,3.0475,3.045,3.0475,10
20180301|2017-10-06 14:00,6,3.0465,3.0465,3.0455,3.0455,6
20180301|2017-10-06 14:30,6,3.0455,3.0455,3.0455,3.0455,3
20180301|2017-10-06 15:30,6,3.0455,3.0465,3.0415,3.043,17
20180301|2017-10-08 17:00,9,3.0405,3.042,3.0405,3.0415,7
20180301|2017-10-08 18:30,9,3.043,3.043,3.0415,3.0415,4
20180301|2017-10-08 19:00,9,3.0425,3.0425,3.0425,3.0425,1
20180301|2017-10-08 19:30,9,3.0405,3.0405,3.0355,3.0355,7
20180301|2017-10-08 20:00,9,3.038,3.0555,3.0335,3.0535,257
20180301|2017-10-08 20:30,9,3.0525,3.053,3.05,3.0505,59
20180301|2017-10-08 21:00,9,3.0515,3.053,3.0515,3.053,5
20180301|2017-10-08 21:30,9,3.0525,3.0525,3.0445,3.046,9
20180301|2017-10-08 22:00,9,3.0455,3.0455,3.041,3.0425,44
20180301|2017-10-08 22:30,9,3.0435,3.0435,3.0435,3.0435,4
20180301|2017-10-08 23:00,9,3.0445,3.045,3.0445,3.045,4
20180301|2017-10-08 23:30,9,3.043,3.0435,3.043,3.0435,2
20180301|2017-10-09 00:30,9,3.0445,3.054,3.0445,3.0515,577
20180301|2017-10-09 01:00,9,3.0515,3.0525,3.048,3.0505,100
20180301|2017-10-09 01:30,9,3.0515,3.0515,3.045,3.0505,126
20180301|2017-10-09 02:00,9,3.0495,3.05,3.049,3.05,3
20180301|2017-10-09 02:30,9,3.0495,3.05,3.0495,3.05,4
20180301|2017-10-09 03:00,9,3.048,3.048,3.048,3.048,1
20180301|2017-10-09 03:30,9,3.046,3.0475,3.046,3.0475,6
20180301|2017-10-09 04:00,9,3.0455,3.0455,3.041,3.041,11
20180301|2017-10-09 04:30,9,3.042,3.042,3.042,3.042,1
20180301|2017-10-09 05:30,9,3.044,3.0445,3.044,3.0445,4
20180301|2017-10-09 06:00,9,3.046,3.0465,3.046,3.0465,2
20180301|2017-10-09 06:30,9,3.044,3.046,3.044,3.046,2
20180301|2017-10-09 07:00,9,3.0475,3.0515,3.043,3.044,73
20180301|2017-10-09 07:30,9,3.0455,3.0485,3.0445,3.0455,28
20180301|2017-10-09 08:00,9,3.0445,3.047,3.036,3.041,424
20180301|2017-10-09 08:30,9,3.041,3.044,3.039,3.044,64
20180301|2017-10-09 09:00,9,3.043,3.0475,3.0415,3.0435,49
20180301|2017-10-09 09:30,9,3.0465,3.049,3.043,3.049,51
20180301|2017-10-09 10:00,9,3.0475,3.0475,3.044,3.0465,44
20180301|2017-10-09 10:30,9,3.0465,3.0505,3.0465,3.0505,78
20180301|2017-10-09 11:00,9,3.0505,3.0505,3.048,3.0485,42
20180301|2017-10-09 11:30,9,3.049,3.053,3.0485,3.052,158
20180301|2017-10-09 12:00,9,3.0525,3.0535,3.0515,3.0535,21
20180301|2017-10-09 12:30,9,3.0525,3.0525,3.0525,3.0525,1
20180301|2017-10-09 13:00,9,3.05,3.05,3.0495,3.0495,5
20180301|2017-10-09 13:30,9,3.05,3.05,3.0485,3.0485,5
20180301|2017-10-09 14:00,9,3.0485,3.0485,3.0485,3.0485,4
20180301|2017-10-09 14:30,9,3.048,3.0485,3.0475,3.0485,13
20180301|2017-10-09 15:00,9,3.0475,3.049,3.0475,3.049,4
20180301|2017-10-09 15:30,9,3.0485,3.0485,3.048,3.048,2
20180301|2017-10-09 17:00,10,3.048,3.048,3.048,3.048,10
20180301|2017-10-09 19:00,10,3.0515,3.0535,3.0505,3.0505,22
20180301|2017-10-09 20:00,10,3.0565,3.075,3.0565,3.072,139
20180301|2017-10-09 20:30,10,3.073,3.0785,3.0715,3.0775,40
20180301|2017-10-09 21:00,10,3.076,3.077,3.075,3.075,112
20180301|2017-10-09 21:30,10,3.074,3.0755,3.0565,3.066,313
20180301|2017-10-09 22:00,10,3.0635,3.069,3.0635,3.067,122
20180301|2017-10-09 22:30,10,3.0655,3.0655,3.0655,3.0655,1
20180301|2017-10-09 23:30,10,3.067,3.067,3.067,3.067,4
20180301|2017-10-10 00:00,10,3.0675,3.072,3.0675,3.072,3
20180301|2017-10-10 00:30,10,3.072,3.0725,3.06,3.062,143
20180301|2017-10-10 01:00,10,3.061,3.0675,3.058,3.0675,140
20180301|2017-10-10 01:30,10,3.0665,3.0675,3.054,3.057,302
20180301|2017-10-10 02:00,10,3.0555,3.059,3.0555,3.059,12
20180301|2017-10-10 02:30,10,3.0585,3.0605,3.0575,3.0605,23
20180301|2017-10-10 03:00,10,3.0595,3.062,3.0555,3.0555,11
20180301|2017-10-10 03:30,10,3.056,3.0565,3.055,3.056,5
20180301|2017-10-10 04:30,10,3.0545,3.0585,3.0545,3.0585,20
20180301|2017-10-10 05:00,10,3.0575,3.0615,3.0575,3.061,23
20180301|2017-10-10 05:30,10,3.06,3.06,3.058,3.058,7
20180301|2017-10-10 06:00,10,3.0585,3.061,3.0585,3.0605,19
20180301|2017-10-10 06:30,10,3.0625,3.066,3.0605,3.0635,79
20180301|2017-10-10 07:00,10,3.0645,3.0655,3.0615,3.062,43
20180301|2017-10-10 07:30,10,3.0615,3.062,3.058,3.0585,66
20180301|2017-10-10 08:00,10,3.06,3.0645,3.0545,3.0645,108
20180301|2017-10-10 08:30,10,3.064,3.0645,3.0585,3.0595,333
20180301|2017-10-10 09:00,10,3.061,3.063,3.056,3.063,85
20180301|2017-10-10 09:30,10,3.0625,3.083,3.06,3.08,863
20180301|2017-10-10 10:00,10,3.0825,3.089,3.0795,3.083,134
20180301|2017-10-10 10:30,10,3.0835,3.09,3.0835,3.0865,54
20180301|2017-10-10 11:00,10,3.087,3.0875,3.084,3.087,24
20180301|2017-10-10 11:30,10,3.0855,3.0875,3.0795,3.0815,552
20180301|2017-10-10 12:00,10,3.081,3.084,3.081,3.084,56
20180301|2017-10-10 12:30,10,3.0845,3.086,3.084,3.086,11
20180301|2017-10-10 13:00,10,3.085,3.085,3.083,3.083,56
20180301|2017-10-10 13:30,10,3.0825,3.083,3.0815,3.0815,6
20180301|2017-10-10 14:00,10,3.082,3.083,3.082,3.082,16
20180301|2017-10-10 14:30,10,3.082,3.083,3.0815,3.0815,9
20180301|2017-10-10 15:00,10,3.0825,3.0825,3.0805,3.0805,12
20180301|2017-10-10 15:30,10,3.0805,3.081,3.0795,3.0795,34
20180301|2017-10-10 17:00,11,3.08,3.08,3.08,3.08,4
20180301|2017-10-10 18:30,11,3.0835,3.0835,3.0835,3.0835,2
20180301|2017-10-10 19:00,11,3.083,3.083,3.083,3.083,2
20180301|2017-10-10 19:30,11,3.0855,3.087,3.0855,3.086,10
20180301|2017-10-10 20:00,11,3.086,3.086,3.0775,3.081,23
20180301|2017-10-10 20:30,11,3.078,3.078,3.073,3.0775,13
20180301|2017-10-10 21:00,11,3.0775,3.079,3.0765,3.0765,8
20180301|2017-10-10 21:30,11,3.0765,3.0775,3.0765,3.0775,12
20180301|2017-10-10 22:00,11,3.076,3.0795,3.076,3.0785,33
20180301|2017-10-10 23:30,11,3.0775,3.0775,3.0775,3.0775,11
20180301|2017-10-11 00:30,11,3.077,3.0815,3.0745,3.076,40
20180301|2017-10-11 01:00,11,3.0775,3.081,3.0775,3.079,32
20180301|2017-10-11 01:30,11,3.0785,3.091,3.0765,3.0885,191
20180301|2017-10-11 02:00,11,3.0875,3.0875,3.08,3.08,9
20180301|2017-10-11 02:30,11,3.085,3.085,3.085,3.085,1
20180301|2017-10-11 03:00,11,3.083,3.084,3.0785,3.0805,18
20180301|2017-10-11 03:30,11,3.081,3.081,3.0795,3.0795,8
20180301|2017-10-11 04:00,11,3.0785,3.0785,3.077,3.077,2
20180301|2017-10-11 04:30,11,3.0775,3.0775,3.076,3.076,4
20180301|2017-10-11 05:00,11,3.0765,3.0805,3.076,3.0765,12
20180301|2017-10-11 06:00,11,3.08,3.0815,3.079,3.081,25
20180301|2017-10-11 06:30,11,3.0795,3.0805,3.0795,3.0805,2
20180301|2017-10-11 07:00,11,3.082,3.0865,3.0805,3.081,53
20180301|2017-10-11 07:30,11,3.083,3.087,3.082,3.0855,30
20180301|2017-10-11 08:00,11,3.085,3.095,3.0755,3.0935,289
20180301|2017-10-11 08:30,11,3.094,3.1075,3.091,3.099,372
20180301|2017-10-11 09:00,11,3.099,3.101,3.0925,3.0985,256
20180301|2017-10-11 09:30,11,3.1,3.1015,3.095,3.1,135
20180301|2017-10-11 10:00,11,3.1,3.1155,3.098,3.1115,314
20180301|2017-10-11 10:30,11,3.1105,3.115,3.106,3.11,265
20180301|2017-10-11 11:00,11,3.109,3.114,3.108,3.1125,298
20180301|2017-10-11 11:30,11,3.112,3.118,3.112,3.116,747
20180301|2017-10-11 12:00,11,3.116,3.118,3.1155,3.116,221
20180301|2017-10-11 12:30,11,3.1155,3.116,3.1135,3.114,63
20180301|2017-10-11 13:00,11,3.114,3.1175,3.114,3.117,38
20180301|2017-10-11 13:30,11,3.1175,3.118,3.1175,3.1175,40
20180301|2017-10-11 14:00,11,3.1165,3.1185,3.1165,3.118,14
20180301|2017-10-11 14:30,11,3.1175,3.1185,3.116,3.116,55
20180301|2017-10-11 15:00,11,3.115,3.116,3.115,3.1155,25
20180301|2017-10-11 15:30,11,3.1145,3.115,3.1135,3.1135,17
20180301|2017-10-11 17:00,12,3.1095,3.1155,3.1095,3.1145,30
20180301|2017-10-11 17:30,12,3.114,3.114,3.114,3.114,1
20180301|2017-10-11 18:30,12,3.114,3.1145,3.114,3.1145,3
20180301|2017-10-11 19:30,12,3.1165,3.118,3.1165,3.118,4
20180301|2017-10-11 20:00,12,3.119,3.1195,3.107,3.107,288
20180301|2017-10-11 20:30,12,3.1085,3.1115,3.1075,3.111,124
20180301|2017-10-11 21:00,12,3.1115,3.1115,3.1085,3.1085,118
20180301|2017-10-11 21:30,12,3.1085,3.109,3.1035,3.1085,259
20180301|2017-10-11 22:00,12,3.1095,3.116,3.109,3.116,34
20180301|2017-10-11 22:30,12,3.116,3.116,3.1145,3.1145,4
20180301|2017-10-11 23:00,12,3.115,3.115,3.1135,3.1135,7
20180301|2017-10-11 23:30,12,3.1135,3.1145,3.1135,3.1145,3
20180301|2017-10-12 00:30,12,3.114,3.1165,3.11,3.1165,89
20180301|2017-10-12 01:00,12,3.115,3.1315,3.1145,3.1285,217
20180301|2017-10-12 01:30,12,3.1285,3.1295,3.123,3.124,110
20180301|2017-10-12 02:00,12,3.127,3.127,3.127,3.127,1
20180301|2017-10-12 02:30,12,3.124,3.124,3.122,3.1225,24
20180301|2017-10-12 03:00,12,3.1215,3.123,3.1205,3.1225,43
20180301|2017-10-12 03:30,12,3.1255,3.1255,3.125,3.125,6
20180301|2017-10-12 04:00,12,3.1255,3.127,3.1225,3.127,15
20180301|2017-10-12 04:30,12,3.128,3.129,3.1275,3.128,24
20180301|2017-10-12 05:00,12,3.1285,3.129,3.128,3.128,12
20180301|2017-10-12 05:30,12,3.128,3.128,3.1265,3.128,16
20180301|2017-10-12 06:00,12,3.1285,3.136,3.1285,3.133,99
20180301|2017-10-12 06:30,12,3.1325,3.133,3.131,3.133,46
20180301|2017-10-12 07:00,12,3.132,3.138,3.132,3.1355,21
20180301|2017-10-12 07:30,12,3.1355,3.136,3.1325,3.133,94
20180301|2017-10-12 08:00,12,3.1325,3.139,3.132,3.137,611
20180301|2017-10-12 08:30,12,3.1385,3.1515,3.1375,3.1485,364
20180301|2017-10-12 09:00,12,3.1485,3.155,3.1455,3.1535,287
20180301|2017-10-12 09:30,12,3.153,3.153,3.146,3.1505,117
20180301|2017-10-12 10:00,12,3.152,3.152,3.147,3.147,395
20180301|2017-10-12 10:30,12,3.147,3.1475,3.1405,3.1435,295
20180301|2017-10-12 11:00,12,3.1445,3.145,3.143,3.145,57
20180301|2017-10-12 11:30,12,3.144,3.1475,3.1385,3.1385,94
20180301|2017-10-12 12:00,12,3.139,3.1415,3.1375,3.141,32
20180301|2017-10-12 12:30,12,3.141,3.1415,3.1405,3.1415,38
20180301|2017-10-12 13:00,12,3.1425,3.143,3.1425,3.1425,16
20180301|2017-10-12 13:30,12,3.1425,3.143,3.1415,3.1415,11
20180301|2017-10-12 14:00,12,3.1415,3.142,3.1415,3.142,22
20180301|2017-10-12 14:30,12,3.1415,3.1415,3.1405,3.1415,15
20180301|2017-10-12 15:00,12,3.1405,3.141,3.1405,3.1405,12
20180301|2017-10-12 15:30,12,3.14,3.142,3.14,3.1405,15
20180301|2017-10-12 17:00,13,3.1415,3.1425,3.1405,3.1425,6
20180301|2017-10-12 17:30,13,3.1425,3.1425,3.1425,3.1425,2
20180301|2017-10-12 18:00,13,3.1425,3.1425,3.1425,3.1425,2
20180301|2017-10-12 19:00,13,3.143,3.143,3.143,3.143,2
20180301|2017-10-12 20:00,13,3.1445,3.148,3.1375,3.1375,22
20180301|2017-10-12 20:30,13,3.137,3.1455,3.1365,3.1455,20
20180301|2017-10-12 21:00,13,3.1395,3.1415,3.1355,3.1385,94
20180301|2017-10-12 21:30,13,3.139,3.14,3.1365,3.1395,101
20180301|2017-10-12 22:00,13,3.138,3.138,3.1325,3.138,42
20180301|2017-10-12 23:00,13,3.1385,3.1385,3.1385,3.1385,1
20180301|2017-10-12 23:30,13,3.1385,3.1385,3.1385,3.1385,2
20180301|2017-10-13 00:30,13,3.139,3.148,3.1385,3.1465,43
20180301|2017-10-13 01:00,13,3.143,3.145,3.1405,3.145,102
20180301|2017-10-13 01:30,13,3.1475,3.1495,3.1445,3.146,49
20180301|2017-10-13 02:00,13,3.1435,3.1475,3.142,3.147,23
20180301|2017-10-13 02:30,13,3.147,3.1585,3.147,3.153,144
20180301|2017-10-13 03:00,13,3.1535,3.1555,3.152,3.152,32
20180301|2017-10-13 03:30,13,3.1495,3.1495,3.1465,3.149,21
20180301|2017-10-13 04:00,13,3.148,3.148,3.1445,3.146,25
20180301|2017-10-13 04:30,13,3.147,3.1515,3.147,3.149,29
20180301|2017-10-13 05:00,13,3.1515,3.154,3.1515,3.154,24
20180301|2017-10-13 05:30,13,3.154,3.1555,3.151,3.153,9
20180301|2017-10-13 06:00,13,3.1515,3.1515,3.1495,3.151,14
20180301|2017-10-13 06:30,13,3.1495,3.1505,3.1445,3.15,105
20180301|2017-10-13 07:00,13,3.151,3.151,3.1415,3.1435,115
20180301|2017-10-13 07:30,13,3.1425,3.1495,3.1425,3.1455,139
20180301|2017-10-13 08:00,13,3.1455,3.151,3.139,3.151,271
20180301|2017-10-13 08:30,13,3.151,3.1535,3.1465,3.152,57
20180301|2017-10-13 09:00,13,3.154,3.161,3.1505,3.1565,248
20180301|2017-10-13 09:30,13,3.1585,3.1585,3.139,3.141,152
20180301|2017-10-13 10:00,13,3.1435,3.148,3.136,3.146,267
20180301|2017-10-13 10:30,13,3.1455,3.1475,3.142,3.1475,32
20180301|2017-10-13 11:00,13,3.147,3.152,3.1465,3.152,28
20180301|2017-10-13 11:30,13,3.1525,3.155,3.1515,3.1525,129
20180301|2017-10-13 12:00,13,3.1515,3.1515,3.1475,3.1485,40
20180301|2017-10-13 12:30,13,3.1495,3.1495,3.1475,3.148,12
20180301|2017-10-13 13:00,13,3.149,3.15,3.148,3.15,7
20180301|2017-10-13 13:30,13,3.15,3.1505,3.149,3.1495,28
20180301|2017-10-13 14:00,13,3.149,3.15,3.149,3.15,9
20180301|2017-10-13 14:30,13,3.1495,3.15,3.1495,3.1495,30
20180301|2017-10-13 15:00,13,3.15,3.15,3.1485,3.15,53
20180301|2017-10-13 15:30,13,3.15,3.153,3.148,3.153,25
20180301|2017-10-15 17:00,16,3.1525,3.1545,3.1525,3.1545,3
20180301|2017-10-15 17:30,16,3.1525,3.1525,3.1525,3.1525,1
20180301|2017-10-15 19:00,16,3.147,3.147,3.147,3.147,3
20180301|2017-10-15 19:30,16,3.1445,3.145,3.144,3.145,5
20180301|2017-10-15 20:00,16,3.1455,3.146,3.1315,3.136,204
20180301|2017-10-15 20:30,16,3.139,3.14,3.1365,3.14,20
20180301|2017-10-15 21:00,16,3.1395,3.14,3.1395,3.14,7
20180301|2017-10-15 21:30,16,3.1425,3.147,3.1425,3.147,11
20180301|2017-10-15 22:00,16,3.1505,3.178,3.1475,3.176,231
20180301|2017-10-15 22:30,16,3.176,3.176,3.172,3.173,11
20180301|2017-10-15 23:00,16,3.1715,3.173,3.1715,3.173,3
20180301|2017-10-16 00:00,16,3.1715,3.173,3.1715,3.173,5
20180301|2017-10-16 00:30,16,3.1725,3.2165,3.1715,3.2095,1373
20180301|2017-10-16 01:00,16,3.208,3.237,3.208,3.225,1793
20180301|2017-10-16 01:30,16,3.2265,3.25,3.2225,3.235,1251
20180301|2017-10-16 02:00,16,3.2295,3.2325,3.224,3.2255,212
20180301|2017-10-16 02:30,16,3.2255,3.2265,3.219,3.2265,204
20180301|2017-10-16 03:00,16,3.2255,3.2285,3.223,3.2285,37
20180301|2017-10-16 03:30,16,3.2285,3.2305,3.2275,3.2275,20
20180301|2017-10-16 04:00,16,3.228,3.228,3.2225,3.226,23
20180301|2017-10-16 04:30,16,3.227,3.2325,3.2255,3.2325,107
20180301|2017-10-16 05:00,16,3.232,3.2405,3.232,3.2355,109
20180301|2017-10-16 05:30,16,3.238,3.2405,3.238,3.2385,40
20180301|2017-10-16 06:00,16,3.237,3.2395,3.236,3.2365,61
20180301|2017-10-16 06:30,16,3.237,3.246,3.235,3.2455,99
20180301|2017-10-16 07:00,16,3.2455,3.2555,3.243,3.244,290
20180301|2017-10-16 07:30,16,3.244,3.2465,3.2405,3.2445,68
20180301|2017-10-16 08:00,16,3.243,3.2675,3.239,3.259,1078
20180301|2017-10-16 08:30,16,3.259,3.272,3.257,3.269,987
20180301|2017-10-16 09:00,16,3.268,3.27,3.261,3.2665,352
20180301|2017-10-16 09:30,16,3.266,3.279,3.256,3.256,1020
20180301|2017-10-16 10:00,16,3.256,3.2605,3.2435,3.2585,571
20180301|2017-10-16 10:30,16,3.258,3.261,3.2495,3.2545,267
20180301|2017-10-16 11:00,16,3.2545,3.255,3.2465,3.247,118
20180301|2017-10-16 11:30,16,3.247,3.26,3.246,3.2585,434
20180301|2017-10-16 12:00,16,3.2585,3.2585,3.256,3.257,58
20180301|2017-10-16 12:30,16,3.2575,3.258,3.257,3.258,22
20180301|2017-10-16 13:00,16,3.259,3.259,3.256,3.2565,18
20180301|2017-10-16 13:30,16,3.256,3.256,3.2545,3.2545,21
20180301|2017-10-16 14:00,16,3.2545,3.262,3.254,3.262,29
20180301|2017-10-16 14:30,16,3.258,3.259,3.2575,3.258,31
20180301|2017-10-16 15:00,16,3.258,3.259,3.2575,3.258,31
20180301|2017-10-16 15:30,16,3.258,3.262,3.2575,3.261,63
20180301|2017-10-16 17:00,17,3.261,3.261,3.259,3.2595,23
20180301|2017-10-16 17:30,17,3.259,3.259,3.259,3.259,1
20180301|2017-10-16 18:00,17,3.255,3.255,3.255,3.255,2
20180301|2017-10-16 18:30,17,3.255,3.258,3.255,3.2565,28
20180301|2017-10-16 19:00,17,3.2565,3.2565,3.254,3.254,12
20180301|2017-10-16 19:30,17,3.254,3.255,3.254,3.255,6
20180301|2017-10-16 20:00,17,3.26,3.2615,3.253,3.254,57
20180301|2017-10-16 20:30,17,3.2565,3.2565,3.247,3.248,79
20180301|2017-10-16 21:00,17,3.248,3.254,3.248,3.254,83
20180301|2017-10-16 21:30,17,3.253,3.253,3.2455,3.247,159
20180301|2017-10-16 22:00,17,3.2475,3.2535,3.247,3.2485,150
20180301|2017-10-16 22:30,17,3.252,3.252,3.252,3.252,1
20180301|2017-10-16 23:30,17,3.252,3.252,3.249,3.249,23
20180301|2017-10-17 00:00,17,3.25,3.2505,3.25,3.2505,10
20180301|2017-10-17 00:30,17,3.25,3.252,3.23,3.232,580
20180301|2017-10-17 01:00,17,3.233,3.239,3.2305,3.2305,301
20180301|2017-10-17 01:30,17,3.231,3.237,3.2275,3.2325,181
20180301|2017-10-17 02:00,17,3.233,3.2335,3.231,3.2335,8
20180301|2017-10-17 02:30,17,3.2325,3.233,3.2325,3.233,7
20180301|2017-10-17 03:00,17,3.2345,3.238,3.2345,3.2375,38
20180301|2017-10-17 03:30,17,3.237,3.239,3.2355,3.239,12
20180301|2017-10-17 04:00,17,3.235,3.236,3.231,3.231,17
20180301|2017-10-17 04:30,17,3.232,3.2325,3.227,3.2275,17
20180301|2017-10-17 05:00,17,3.226,3.2305,3.2245,3.2295,22
20180301|2017-10-17 05:30,17,3.228,3.228,3.2245,3.2245,11
20180301|2017-10-17 06:00,17,3.2255,3.2305,3.2255,3.2305,13
20180301|2017-10-17 06:30,17,3.2305,3.232,3.2265,3.228,41
20180301|2017-10-17 07:00,17,3.229,3.2375,3.229,3.237,64
20180301|2017-10-17 07:30,17,3.2375,3.2425,3.2365,3.2375,56
20180301|2017-10-17 08:00,17,3.2355,3.24,3.2265,3.2275,398
20180301|2017-10-17 08:30,17,3.2265,3.2275,3.218,3.224,372
20180301|2017-10-17 09:00,17,3.2245,3.233,3.223,3.2255,198
20180301|2017-10-17 09:30,17,3.2245,3.2245,3.2075,3.212,329
20180301|2017-10-17 10:00,17,3.2125,3.218,3.207,3.2175,229
20180301|2017-10-17 10:30,17,3.2165,3.2165,3.208,3.215,151
20180301|2017-10-17 11:00,17,3.216,3.2165,3.2145,3.2155,61
20180301|2017-10-17 11:30,17,3.2165,3.2185,3.213,3.213,152
20180301|2017-10-17 12:00,17,3.213,3.2165,3.212,3.215,93
20180301|2017-10-17 12:30,17,3.2145,3.2155,3.2145,3.2155,21
20180301|2017-10-17 13:00,17,3.2155,3.2175,3.2155,3.217,65
20180301|2017-10-17 13:30,17,3.216,3.218,3.216,3.218,28
20180301|2017-10-17 14:00,17,3.218,3.2195,3.2175,3.2185,49
20180301|2017-10-17 14:30,17,3.2195,3.2205,3.2185,3.2205,8
20180301|2017-10-17 15:00,17,3.2195,3.221,3.2195,3.221,2
20180301|2017-10-17 15:30,17,3.2215,3.2215,3.2185,3.22,27
20180301|2017-10-17 17:00,18,3.22,3.22,3.218,3.2185,8
20180301|2017-10-17 18:00,18,3.22,3.22,3.22,3.22,1
20180301|2017-10-17 18:30,18,3.222,3.225,3.222,3.225,4
20180301|2017-10-17 19:00,18,3.22,3.22,3.217,3.2175,3
20180301|2017-10-17 19:30,18,3.2125,3.213,3.2095,3.21,21
20180301|2017-10-17 20:00,18,3.2115,3.2305,3.211,3.224,46
20180301|2017-10-17 20:30,18,3.228,3.2315,3.2275,3.2295,29
20180301|2017-10-17 21:00,18,3.2305,3.235,3.2305,3.2315,6
20180301|2017-10-17 21:30,18,3.2295,3.23,3.2275,3.2275,7
20180301|2017-10-17 22:00,18,3.221,3.2235,3.2185,3.219,63
20180301|2017-10-17 23:00,18,3.2235,3.2245,3.223,3.2245,12
20180301|2017-10-17 23:30,18,3.222,3.223,3.222,3.2225,15
20180301|2017-10-18 00:00,18,3.223,3.223,3.222,3.222,2
20180301|2017-10-18 00:30,18,3.2195,3.22,3.1925,3.1975,241
20180301|2017-10-18 01:00,18,3.198,3.211,3.197,3.207,87
20180301|2017-10-18 01:30,18,3.206,3.217,3.206,3.214,167
20180301|2017-10-18 02:00,18,3.214,3.214,3.203,3.204,57
20180301|2017-10-18 02:30,18,3.205,3.2095,3.205,3.2095,6
20180301|2017-10-18 03:00,18,3.2045,3.213,3.2045,3.2125,8
20180301|2017-10-18 03:30,18,3.2105,3.2105,3.2075,3.2075,15
20180301|2017-10-18 04:00,18,3.21,3.21,3.204,3.2065,13
20180301|2017-10-18 04:30,18,3.2055,3.2075,3.2055,3.2075,3
20180301|2017-10-18 05:00,18,3.2075,3.2075,3.2075,3.2075,4
20180301|2017-10-18 05:30,18,3.204,3.204,3.2015,3.203,10
20180301|2017-10-18 06:00,18,3.207,3.2075,3.2055,3.2055,24
20180301|2017-10-18 06:30,18,3.204,3.211,3.204,3.211,25
20180301|2017-10-18 07:00,18,3.21,3.2185,3.21,3.2145,23
20180301|2017-10-18 07:30,18,3.214,3.214,3.209,3.209,36
20180301|2017-10-18 08:00,18,3.2075,3.2095,3.1995,3.2035,252
20180301|2017-10-18 08:30,18,3.2005,3.2255,3.1975,3.215,339
20180301|2017-10-18 09:00,18,3.2145,3.219,3.2095,3.214,234
20180301|2017-10-18 09:30,18,3.213,3.2235,3.202,3.202,293
20180301|2017-10-18 10:00,18,3.2035,3.2055,3.196,3.204,154
20180301|2017-10-18 10:30,18,3.2015,3.2015,3.191,3.194,140
20180301|2017-10-18 11:00,18,3.1945,3.1975,3.1945,3.196,116
20180301|2017-10-18 11:30,18,3.196,3.199,3.1955,3.197,97
20180301|2017-10-18 12:00,18,3.1965,3.197,3.194,3.194,21
20180301|2017-10-18 12:30,18,3.1945,3.1955,3.193,3.195,20
20180301|2017-10-18 13:00,18,3.195,3.1955,3.195,3.1955,9
20180301|2017-10-18 13:30,18,3.196,3.1965,3.196,3.196,7
20180301|2017-10-18 14:00,18,3.196,3.196,3.195,3.195,21
20180301|2017-10-18 14:30,18,3.195,3.195,3.1945,3.1945,5
20180301|2017-10-18 15:00,18,3.195,3.196,3.194,3.196,10
20180301|2017-10-18 15:30,18,3.1955,3.196,3.1935,3.1935,12
20180301|2017-10-18 18:00,19,3.193,3.193,3.193,3.193,1
20180301|2017-10-18 19:00,19,3.193,3.195,3.193,3.195,3
20180301|2017-10-18 19:30,19,3.1975,3.198,3.1975,3.1975,4
20180301|2017-10-18 20:00,19,3.203,3.203,3.183,3.187,36
20180301|2017-10-18 20:30,19,3.189,3.1975,3.185,3.193,42
20180301|2017-10-18 21:00,19,3.195,3.195,3.188,3.189,14
20180301|2017-10-18 21:30,19,3.188,3.194,3.1875,3.194,7
20180301|2017-10-18 22:00,19,3.1915,3.1915,3.1915,3.1915,2
20180301|2017-10-18 22:30,19,3.19,3.19,3.19,3.19,1
20180301|2017-10-18 23:30,19,3.192,3.192,3.192,3.192,1
20180301|2017-10-19 00:00,19,3.191,3.191,3.1885,3.1885,5
20180301|2017-10-19 00:30,19,3.1915,3.1965,3.1915,3.195,8
20180301|2017-10-19 01:00,19,3.1945,3.205,3.1945,3.2,136
20180301|2017-10-19 01:30,19,3.2015,3.202,3.194,3.1965,24
20180301|2017-10-19 02:00,19,3.196,3.197,3.1915,3.1955,22
20180301|2017-10-19 02:30,19,3.1965,3.1975,3.191,3.191,4
20180301|2017-10-19 03:00,19,3.187,3.187,3.182,3.186,27
20180301|2017-10-19 03:30,19,3.1805,3.1805,3.159,3.1665,134
20180301|2017-10-19 04:00,19,3.1665,3.174,3.1665,3.174,15
20180301|2017-10-19 04:30,19,3.172,3.172,3.1695,3.1715,18
20180301|2017-10-19 05:00,19,3.1745,3.177,3.171,3.171,17
20180301|2017-10-19 05:30,19,3.1735,3.1775,3.1735,3.1775,15
20180301|2017-10-19 06:00,19,3.176,3.1765,3.1715,3.1765,18
20180301|2017-10-19 06:30,19,3.1805,3.182,3.176,3.182,22
20180301|2017-10-19 07:00,19,3.1815,3.1845,3.181,3.183,49
20180301|2017-10-19 07:30,19,3.184,3.1845,3.1765,3.1775,66
20180301|2017-10-19 08:00,19,3.18,3.182,3.168,3.1745,271
20180301|2017-10-19 08:30,19,3.1745,3.178,3.1705,3.1725,228
20180301|2017-10-19 09:00,19,3.172,3.1845,3.1705,3.18,272
20180301|2017-10-19 09:30,19,3.181,3.1905,3.178,3.188,235
20180301|2017-10-19 10:00,19,3.1855,3.1895,3.181,3.1845,225
20180301|2017-10-19 10:30,19,3.185,3.189,3.185,3.186,305
20180301|2017-10-19 11:00,19,3.1855,3.188,3.184,3.187,103
20180301|2017-10-19 11:30,19,3.1875,3.189,3.184,3.1865,274
20180301|2017-10-19 12:00,19,3.1865,3.1875,3.186,3.186,16
20180301|2017-10-19 12:30,19,3.1865,3.187,3.186,3.186,8
20180301|2017-10-19 13:00,19,3.186,3.1875,3.186,3.187,12
20180301|2017-10-19 13:30,19,3.1875,3.1875,3.1855,3.1855,35
20180301|2017-10-19 14:00,19,3.1855,3.187,3.185,3.187,57
20180301|2017-10-19 14:30,19,3.187,3.188,3.1865,3.188,15
20180301|2017-10-19 15:00,19,3.1885,3.19,3.188,3.19,16
20180301|2017-10-19 15:30,19,3.189,3.1905,3.188,3.1905,14
20180301|2017-10-19 17:00,20,3.1905,3.1905,3.1905,3.1905,1
20180301|2017-10-19 17:30,20,3.188,3.188,3.1875,3.1875,5
20180301|2017-10-19 18:00,20,3.188,3.188,3.188,3.188,2
20180301|2017-10-19 18:30,20,3.188,3.188,3.188,3.188,8
20180301|2017-10-19 19:00,20,3.1855,3.1855,3.1855,3.1855,2
20180301|2017-10-19 19:30,20,3.1845,3.185,3.1845,3.185,2
20180301|2017-10-19 20:00,20,3.186,3.1925,3.186,3.191,88
20180301|2017-10-19 20:30,20,3.189,3.199,3.1885,3.196,10
20180301|2017-10-19 21:00,20,3.1965,3.198,3.1965,3.198,2
20180301|2017-10-19 21:30,20,3.1985,3.2005,3.197,3.197,4
20180301|2017-10-19 22:00,20,3.2005,3.219,3.2005,3.2165,38
20180301|2017-10-19 22:30,20,3.216,3.216,3.2145,3.216,9
20180301|2017-10-19 23:30,20,3.22,3.226,3.22,3.221,21
20180301|2017-10-20 00:00,20,3.219,3.219,3.211,3.2145,15
20180301|2017-10-20 00:30,20,3.2165,3.229,3.2165,3.225,277
20180301|2017-10-20 01:00,20,3.226,3.226,3.219,3.2195,58
20180301|2017-10-20 01:30,20,3.221,3.2275,3.2175,3.218,95
20180301|2017-10-20 02:00,20,3.2155,3.2165,3.208,3.208,18
20180301|2017-10-20 02:30,20,3.211,3.215,3.21,3.215,16
20180301|2017-10-20 03:00,20,3.2165,3.219,3.2105,3.2115,12
20180301|2017-10-20 03:30,20,3.2125,3.2125,3.211,3.211,4
20180301|2017-10-20 04:00,20,3.211,3.212,3.211,3.212,2
20180301|2017-10-20 04:30,20,3.2105,3.211,3.209,3.211,11
20180301|2017-10-20 05:00,20,3.211,3.22,3.211,3.2195,37
20180301|2017-10-20 05:30,20,3.218,3.221,3.218,3.221,15
20180301|2017-10-20 06:00,20,3.2185,3.2185,3.2135,3.2155,11
20180301|2017-10-20 06:30,20,3.2165,3.2165,3.214,3.214,8
20180301|2017-10-20 07:00,20,3.2185,3.2185,3.2105,3.212,28
20180301|2017-10-20 07:30,20,3.2115,3.213,3.2065,3.207,54
20180301|2017-10-20 08:00,20,3.209,3.2165,3.203,3.203,506
20180301|2017-10-20 08:30,20,3.204,3.212,3.2025,3.211,80
20180301|2017-10-20 09:00,20,3.2115,3.2115,3.2,3.2,114
20180301|2017-10-20 09:30,20,3.2,3.2045,3.1635,3.1695,347
20180301|2017-10-20 10:00,20,3.1695,3.177,3.167,3.177,169
20180301|2017-10-20 10:30,20,3.177,3.18,3.1725,3.177,273
20180301|2017-10-20 11:00,20,3.1775,3.1815,3.1755,3.18,105
20180301|2017-10-20 11:30,20,3.181,3.185,3.1785,3.185,118
20180301|2017-10-20 12:00,20,3.1855,3.187,3.185,3.187,23
20180301|2017-10-20 12:30,20,3.186,3.186,3.1855,3.1855,14
20180301|2017-10-20 13:00,20,3.185,3.185,3.184,3.185,18
20180301|2017-10-20 13:30,20,3.186,3.1865,3.185,3.185,13
20180301|2017-10-20 14:00,20,3.1855,3.186,3.185,3.1855,15
20180301|2017-10-20 14:30,20,3.1865,3.1875,3.1855,3.1855,30
20180301|2017-10-20 15:00,20,3.1855,3.1865,3.1855,3.1855,20
20180301|2017-10-20 15:30,20,3.188,3.19,3.1865,3.1875,33
20180301|2017-10-22 17:00,23,3.194,3.205,3.19,3.19,8
20180301|2017-10-22 17:30,23,3.1925,3.1925,3.1925,3.1925,1
20180301|2017-10-22 18:00,23,3.1895,3.19,3.1885,3.19,7
20180301|2017-10-22 18:30,23,3.187,3.187,3.187,3.187,2
20180301|2017-10-22 19:30,23,3.1855,3.1855,3.1855,3.1855,4
20180301|2017-10-22 20:00,23,3.182,3.1945,3.1715,3.193,66
20180301|2017-10-22 20:30,23,3.194,3.198,3.181,3.1875,97
20180301|2017-10-22 21:30,23,3.184,3.186,3.184,3.1855,4
20180301|2017-10-23 00:00,23,3.184,3.184,3.184,3.184,1
20180301|2017-10-23 00:30,23,3.188,3.194,3.188,3.194,13
20180301|2017-10-23 01:00,23,3.1905,3.1905,3.1875,3.1875,7
20180301|2017-10-23 01:30,23,3.189,3.192,3.1745,3.1745,22
20180301|2017-10-23 02:00,23,3.1745,3.181,3.1745,3.1795,46
20180301|2017-10-23 02:30,23,3.1805,3.186,3.1805,3.186,6
20180301|2017-10-23 03:00,23,3.187,3.194,3.186,3.194,10
20180301|2017-10-23 03:30,23,3.1905,3.192,3.19,3.19,9
20180301|2017-10-23 04:00,23,3.1895,3.1895,3.187,3.187,18
20180301|2017-10-23 04:30,23,3.188,3.188,3.186,3.188,26
20180301|2017-10-23 05:00,23,3.188,3.1895,3.188,3.1895,20
20180301|2017-10-23 05:30,23,3.1895,3.1895,3.188,3.1885,81
20180301|2017-10-23 06:00,23,3.19,3.194,3.1895,3.192,112
20180301|2017-10-23 06:30,23,3.192,3.196,3.1915,3.193,36
20180301|2017-10-23 07:00,23,3.193,3.193,3.189,3.1925,32
20180301|2017-10-23 07:30,23,3.1905,3.194,3.1905,3.1905,28
20180301|2017-10-23 08:00,23,3.1895,3.1975,3.185,3.1975,278
20180301|2017-10-23 08:30,23,3.198,3.204,3.1935,3.196,138
20180301|2017-10-23 09:00,23,3.196,3.1995,3.193,3.196,60
20180301|2017-10-23 09:30,23,3.1955,3.197,3.1905,3.1915,55
20180301|2017-10-23 10:00,23,3.193,3.2005,3.193,3.1965,157
20180301|2017-10-23 10:30,23,3.1955,3.2055,3.1955,3.2015,96
20180301|2017-10-23 11:00,23,3.2015,3.2055,3.2,3.205,47
20180301|2017-10-23 11:30,23,3.2045,3.208,3.203,3.2065,99
20180301|2017-10-23 12:00,23,3.2065,3.207,3.204,3.205,25
20180301|2017-10-23 12:30,23,3.204,3.204,3.203,3.204,9
20180301|2017-10-23 13:00,23,3.203,3.2035,3.2015,3.2035,29
20180301|2017-10-23 13:30,23,3.2035,3.204,3.203,3.2035,24
20180301|2017-10-23 14:00,23,3.203,3.203,3.2025,3.203,36
20180301|2017-10-23 14:30,23,3.203,3.204,3.2025,3.204,96
20180301|2017-10-23 15:00,23,3.2045,3.2045,3.2035,3.2035,13
20180301|2017-10-23 15:30,23,3.203,3.207,3.203,3.204,23
20180301|2017-10-23 17:00,24,3.2025,3.2035,3.201,3.201,13
20180301|2017-10-23 18:00,24,3.2035,3.2035,3.2035,3.2035,4
20180301|2017-10-23 18:30,24,3.206,3.206,3.206,3.206,2
20180301|2017-10-23 19:00,24,3.208,3.2165,3.208,3.2125,18
20180301|2017-10-23 19:30,24,3.2115,3.2115,3.21,3.21,9
20180301|2017-10-23 20:00,24,3.21,3.221,3.21,3.2205,8
20180301|2017-10-23 20:30,24,3.2175,3.2495,3.2175,3.247,131
20180301|2017-10-23 21:00,24,3.245,3.2505,3.2415,3.244,34
20180301|2017-10-23 21:30,24,3.2415,3.245,3.2415,3.245,2
20180301|2017-10-23 22:00,24,3.245,3.257,3.245,3.247,40
20180301|2017-10-23 22:30,24,3.2495,3.25,3.2445,3.2445,8
20180301|2017-10-23 23:00,24,3.246,3.2475,3.246,3.247,7
20180301|2017-10-23 23:30,24,3.247,3.247,3.2435,3.2435,40
20180301|2017-10-24 00:00,24,3.244,3.2465,3.244,3.2465,3
20180301|2017-10-24 00:30,24,3.248,3.249,3.238,3.244,57
20180301|2017-10-24 01:00,24,3.2445,3.2465,3.244,3.244,20
20180301|2017-10-24 01:30,24,3.2405,3.244,3.2325,3.2345,44
20180301|2017-10-24 02:00,24,3.2365,3.2375,3.234,3.2355,14
20180301|2017-10-24 02:30,24,3.235,3.241,3.234,3.241,24
20180301|2017-10-24 03:00,24,3.239,3.2415,3.2375,3.2375,4
20180301|2017-10-24 03:30,24,3.2375,3.2385,3.237,3.2375,15
20180301|2017-10-24 04:00,24,3.2365,3.239,3.235,3.2385,31
20180301|2017-10-24 04:30,24,3.239,3.241,3.2385,3.2405,115
20180301|2017-10-24 05:00,24,3.2415,3.2445,3.24,3.244,131
20180301|2017-10-24 05:30,24,3.246,3.246,3.2405,3.2405,298
20180301|2017-10-24 06:00,24,3.239,3.2415,3.239,3.2415,66
20180301|2017-10-24 06:30,24,3.2425,3.2485,3.2415,3.243,280
20180301|2017-10-24 07:00,24,3.2425,3.245,3.2385,3.2405,101
20180301|2017-10-24 07:30,24,3.2385,3.2435,3.2385,3.2405,44
20180301|2017-10-24 08:00,24,3.24,3.2405,3.206,3.2125,668
20180301|2017-10-24 08:30,24,3.212,3.212,3.2025,3.2055,291
20180301|2017-10-24 09:00,24,3.207,3.214,3.207,3.2125,453
20180301|2017-10-24 09:30,24,3.213,3.2155,3.2085,3.214,351
20180301|2017-10-24 10:00,24,3.2135,3.216,3.2115,3.2145,256
20180301|2017-10-24 10:30,24,3.2155,3.217,3.2135,3.2145,129
20180301|2017-10-24 11:00,24,3.215,3.216,3.212,3.2125,109
20180301|2017-10-24 11:30,24,3.213,3.2185,3.2115,3.217,310
20180301|2017-10-24 12:00,24,3.217,3.219,3.2165,3.219,34
20180301|2017-10-24 12:30,24,3.219,3.219,3.217,3.217,20
20180301|2017-10-24 13:00,24,3.217,3.218,3.217,3.218,83
20180301|2017-10-24 13:30,24,3.2185,3.219,3.218,3.2185,7
20180301|2017-10-24 14:00,24,3.22,3.22,3.218,3.218,45
20180301|2017-10-24 14:30,24,3.218,3.2205,3.218,3.22,66
20180301|2017-10-24 15:00,24,3.2195,3.2195,3.219,3.219,9
20180301|2017-10-24 15:30,24,3.219,3.221,3.219,3.219,6
20180301|2017-10-24 17:00,25,3.218,3.2195,3.218,3.2185,9
20180301|2017-10-24 17:30,25,3.219,3.219,3.219,3.219,1
20180301|2017-10-24 18:00,25,3.2175,3.2175,3.217,3.217,3
20180301|2017-10-24 18:30,25,3.217,3.217,3.2165,3.2165,3
20180301|2017-10-24 19:00,25,3.2165,3.2165,3.2165,3.2165,4
20180301|2017-10-24 20:00,25,3.22,3.22,3.205,3.21,175
20180301|2017-10-24 20:30,25,3.2105,3.212,3.208,3.211,226
20180301|2017-10-24 21:00,25,3.2125,3.215,3.2115,3.214,54
20180301|2017-10-24 21:30,25,3.2145,3.2145,3.212,3.2135,82
20180301|2017-10-24 22:00,25,3.2145,3.2145,3.2055,3.2055,177
20180301|2017-10-24 23:30,25,3.2085,3.209,3.2085,3.209,6
20180301|2017-10-25 00:00,25,3.2065,3.207,3.2055,3.207,19
20180301|2017-10-25 00:30,25,3.206,3.207,3.164,3.1725,860
20180301|2017-10-25 01:00,25,3.1735,3.185,3.173,3.185,88
20180301|2017-10-25 01:30,25,3.1805,3.1825,3.18,3.1825,9
20180301|2017-10-25 02:00,25,3.1825,3.1905,3.1825,3.1905,12
20180301|2017-10-25 02:30,25,3.188,3.188,3.185,3.1875,12
20180301|2017-10-25 03:00,25,3.189,3.195,3.189,3.1915,15
20180301|2017-10-25 03:30,25,3.1935,3.1955,3.193,3.195,28
20180301|2017-10-25 04:00,25,3.192,3.192,3.192,3.192,2
20180301|2017-10-25 04:30,25,3.194,3.194,3.19,3.19,10
20180301|2017-10-25 05:00,25,3.1905,3.1905,3.1895,3.1905,7
20180301|2017-10-25 05:30,25,3.1925,3.1925,3.191,3.191,2
20180301|2017-10-25 06:00,25,3.197,3.198,3.1945,3.195,6
20180301|2017-10-25 06:30,25,3.1945,3.1955,3.1915,3.1935,7
20180301|2017-10-25 07:00,25,3.1955,3.203,3.1905,3.2015,59
20180301|2017-10-25 07:30,25,3.202,3.2035,3.2005,3.2035,16
20180301|2017-10-25 08:00,25,3.201,3.2155,3.1925,3.2065,319
20180301|2017-10-25 08:30,25,3.2055,3.208,3.1925,3.201,181
20180301|2017-10-25 09:00,25,3.1995,3.21,3.196,3.1985,194
20180301|2017-10-25 09:30,25,3.2005,3.2005,3.1935,3.1985,92
20180301|2017-10-25 10:00,25,3.1975,3.2,3.196,3.1995,105
20180301|2017-10-25 10:30,25,3.1995,3.207,3.1995,3.205,47
20180301|2017-10-25 11:00,25,3.2015,3.2035,3.196,3.197,115
20180301|2017-10-25 11:30,25,3.1965,3.202,3.1965,3.202,123
20180301|2017-10-25 12:00,25,3.2015,3.2015,3.1995,3.2005,67
20180301|2017-10-25 12:30,25,3.2015,3.2025,3.2005,3.2005,49
20180301|2017-10-25 13:00,25,3.201,3.2025,3.2005,3.2025,8
20180301|2017-10-25 13:30,25,3.202,3.202,3.2015,3.2015,7
20180301|2017-10-25 14:00,25,3.2015,3.2025,3.201,3.2015,17
20180301|2017-10-25 14:30,25,3.202,3.202,3.201,3.2015,17
20180301|2017-10-25 15:00,25,3.202,3.2025,3.202,3.2025,7
20180301|2017-10-25 15:30,25,3.203,3.2055,3.203,3.205,10
20180301|2017-10-25 17:00,26,3.2055,3.206,3.205,3.2055,13
20180301|2017-10-25 17:30,26,3.2055,3.2055,3.205,3.205,4
20180301|2017-10-25 18:00,26,3.203,3.203,3.203,3.203,18
20180301|2017-10-25 18:30,26,3.2035,3.204,3.203,3.203,10
20180301|2017-10-25 19:00,26,3.203,3.203,3.2,3.2,3
20180301|2017-10-25 19:30,26,3.1975,3.1975,3.1975,3.1975,1
20180301|2017-10-25 20:00,26,3.2,3.212,3.191,3.207,32
20180301|2017-10-25 20:30,26,3.2085,3.2085,3.204,3.204,6
20180301|2017-10-25 21:00,26,3.2025,3.203,3.2015,3.2015,10
20180301|2017-10-25 21:30,26,3.2045,3.207,3.2045,3.2065,5
20180301|2017-10-25 23:30,26,3.206,3.206,3.206,3.206,1
20180301|2017-10-26 00:00,26,3.2045,3.208,3.2045,3.208,4
20180301|2017-10-26 00:30,26,3.21,3.218,3.1945,3.1995,47
20180301|2017-10-26 01:00,26,3.201,3.2045,3.196,3.1965,9
20180301|2017-10-26 01:30,26,3.198,3.198,3.193,3.1945,24
20180301|2017-10-26 02:00,26,3.1945,3.195,3.186,3.195,61
20180301|2017-10-26 02:30,26,3.1945,3.1945,3.1925,3.1925,8
20180301|2017-10-26 03:00,26,3.1945,3.197,3.1925,3.1925,48
20180301|2017-10-26 03:30,26,3.19,3.192,3.1855,3.188,35
20180301|2017-10-26 04:00,26,3.1895,3.19,3.1875,3.1885,8
20180301|2017-10-26 04:30,26,3.19,3.191,3.1875,3.1895,24
20180301|2017-10-26 05:00,26,3.1925,3.194,3.1905,3.194,11
20180301|2017-10-26 05:30,26,3.1925,3.1935,3.1925,3.1935,5
20180301|2017-10-26 06:30,26,3.1915,3.1915,3.178,3.1835,80
20180301|2017-10-26 07:00,26,3.182,3.191,3.1815,3.189,32
20180301|2017-10-26 07:30,26,3.1895,3.195,3.189,3.1915,72
20180301|2017-10-26 08:00,26,3.194,3.199,3.1875,3.1895,99
20180301|2017-10-26 08:30,26,3.186,3.188,3.178,3.182,201
20180301|2017-10-26 09:00,26,3.1835,3.1915,3.183,3.188,77
20180301|2017-10-26 09:30,26,3.1875,3.192,3.187,3.192,123
20180301|2017-10-26 10:00,26,3.192,3.1945,3.1885,3.1905,138
20180301|2017-10-26 10:30,26,3.191,3.1945,3.1905,3.193,122
20180301|2017-10-26 11:00,26,3.194,3.196,3.192,3.194,171
20180301|2017-10-26 11:30,26,3.192,3.198,3.1915,3.196,222
20180301|2017-10-26 12:00,26,3.1955,3.197,3.195,3.196,78
20180301|2017-10-26 12:30,26,3.196,3.198,3.1955,3.197,105
20180301|2017-10-26 13:00,26,3.197,3.1975,3.196,3.197,53
20180301|2017-10-26 13:30,26,3.1975,3.1975,3.1955,3.196,24
20180301|2017-10-26 14:00,26,3.196,3.196,3.1945,3.1955,18
20180301|2017-10-26 14:30,26,3.1955,3.196,3.1945,3.196,18
20180301|2017-10-26 15:00,26,3.195,3.1965,3.195,3.1965,5
20180301|2017-10-26 15:30,26,3.1965,3.198,3.1955,3.1955,7
20180301|2017-10-26 17:00,27,3.198,3.198,3.196,3.1975,8
20180301|2017-10-26 17:30,27,3.1955,3.1955,3.1945,3.1945,10
20180301|2017-10-26 18:00,27,3.1935,3.1935,3.1935,3.1935,23
20180301|2017-10-26 18:30,27,3.1935,3.1935,3.1935,3.1935,12
20180301|2017-10-26 19:00,27,3.1935,3.1935,3.1925,3.1925,21
20180301|2017-10-26 19:30,27,3.1925,3.1925,3.1925,3.1925,1
20180301|2017-10-26 20:00,27,3.191,3.191,3.183,3.1865,374
20180301|2017-10-26 20:30,27,3.1865,3.1865,3.175,3.175,151
20180301|2017-10-26 21:00,27,3.179,3.179,3.168,3.1725,27
20180301|2017-10-26 21:30,27,3.1725,3.1725,3.1635,3.1665,189
20180301|2017-10-26 22:00,27,3.1655,3.172,3.1655,3.172,149
20180301|2017-10-26 22:30,27,3.168,3.171,3.168,3.169,3
20180301|2017-10-26 23:00,27,3.169,3.17,3.1685,3.17,5
20180301|2017-10-26 23:30,27,3.1695,3.1695,3.1665,3.1675,12
20180301|2017-10-27 00:00,27,3.168,3.168,3.1605,3.1615,33
20180301|2017-10-27 00:30,27,3.16,3.1605,3.142,3.151,498
20180301|2017-10-27 01:00,27,3.1505,3.1505,3.142,3.148,189
20180301|2017-10-27 01:30,27,3.1465,3.1495,3.142,3.148,124
20180301|2017-10-27 02:00,27,3.1475,3.1495,3.147,3.1475,18
20180301|2017-10-27 02:30,27,3.1475,3.151,3.1475,3.151,26
20180301|2017-10-27 03:00,27,3.1525,3.1535,3.147,3.1535,63
20180301|2017-10-27 03:30,27,3.1525,3.1525,3.1505,3.152,30
20180301|2017-10-27 04:00,27,3.152,3.1535,3.145,3.146,52
20180301|2017-10-27 04:30,27,3.147,3.1505,3.1465,3.147,57
20180301|2017-10-27 05:00,27,3.147,3.149,3.1455,3.1455,37
20180301|2017-10-27 05:30,27,3.143,3.1445,3.1375,3.1425,57
20180301|2017-10-27 06:00,27,3.141,3.141,3.1285,3.13,126
20180301|2017-10-27 06:30,27,3.1285,3.132,3.11,3.114,176
20180301|2017-10-27 07:00,27,3.1145,3.1215,3.112,3.121,252
20180301|2017-10-27 07:30,27,3.1205,3.123,3.118,3.122,175
20180301|2017-10-27 08:00,27,3.1205,3.122,3.093,3.0965,1832
20180301|2017-10-27 08:30,27,3.0965,3.1055,3.094,3.103,1315
20180301|2017-10-27 09:00,27,3.1025,3.1145,3.098,3.099,308
20180301|2017-10-27 09:30,27,3.0995,3.111,3.0985,3.108,176
20180301|2017-10-27 10:00,27,3.11,3.113,3.1085,3.113,138
20180301|2017-10-27 10:30,27,3.113,3.1175,3.113,3.116,99
20180301|2017-10-27 11:00,27,3.116,3.116,3.1125,3.1155,55
20180301|2017-10-27 11:30,27,3.116,3.1245,3.116,3.1215,145
20180301|2017-10-27 12:00,27,3.1215,3.123,3.1205,3.121,40
20180301|2017-10-27 12:30,27,3.121,3.1235,3.1195,3.122,51
20180301|2017-10-27 13:00,27,3.1225,3.123,3.1225,3.1225,44
20180301|2017-10-27 13:30,27,3.1225,3.123,3.1225,3.123,3
20180301|2017-10-27 14:00,27,3.123,3.123,3.1225,3.1225,25
20180301|2017-10-27 14:30,27,3.1225,3.123,3.1225,3.1225,19
20180301|2017-10-27 15:00,27,3.1215,3.1215,3.1215,3.1215,9
20180301|2017-10-27 15:30,27,3.1225,3.124,3.1205,3.124,39
20180301|2017-10-29 17:00,30,3.125,3.125,3.125,3.125,4
20180301|2017-10-29 18:00,30,3.1225,3.1235,3.12,3.12,12
20180301|2017-10-29 18:30,30,3.1205,3.1205,3.118,3.118,2
20180301|2017-10-29 19:00,30,3.118,3.119,3.1135,3.1165,41
20180301|2017-10-29 19:30,30,3.1155,3.1155,3.1115,3.1145,49
20180301|2017-10-29 20:00,30,3.115,3.123,3.1075,3.122,385
20180301|2017-10-29 20:30,30,3.121,3.1235,3.118,3.1205,156
20180301|2017-10-29 21:00,30,3.1205,3.121,3.114,3.114,58
20180301|2017-10-29 21:30,30,3.1155,3.1175,3.1135,3.1175,27
20180301|2017-10-29 22:00,30,3.1175,3.12,3.116,3.119,51
20180301|2017-10-29 22:30,30,3.1175,3.119,3.1175,3.1175,18
20180301|2017-10-29 23:00,30,3.1165,3.1165,3.1165,3.1165,3
20180301|2017-10-29 23:30,30,3.118,3.118,3.118,3.118,4
20180301|2017-10-30 00:30,30,3.116,3.116,3.109,3.1105,111
20180301|2017-10-30 01:00,30,3.1115,3.115,3.11,3.115,82
20180301|2017-10-30 01:30,30,3.1155,3.1175,3.114,3.1165,31
20180301|2017-10-30 02:00,30,3.1155,3.1155,3.114,3.114,45
20180301|2017-10-30 02:30,30,3.1165,3.134,3.1165,3.1225,324
20180301|2017-10-30 03:00,30,3.1245,3.1275,3.1225,3.124,65
20180301|2017-10-30 03:30,30,3.124,3.129,3.1225,3.125,29
20180301|2017-10-30 04:00,30,3.126,3.1275,3.125,3.1265,24
20180301|2017-10-30 04:30,30,3.127,3.13,3.127,3.13,10
20180301|2017-10-30 05:00,30,3.1295,3.131,3.1295,3.1305,30
20180301|2017-10-30 05:30,30,3.1285,3.13,3.1265,3.13,79
20180301|2017-10-30 06:00,30,3.13,3.1315,3.129,3.1295,65
20180301|2017-10-30 06:30,30,3.1295,3.134,3.126,3.126,42
20180301|2017-10-30 07:00,30,3.1255,3.1305,3.1255,3.1265,87
20180301|2017-10-30 07:30,30,3.126,3.1275,3.1235,3.1245,134
20180301|2017-10-30 08:00,30,3.126,3.1265,3.115,3.1175,334
20180301|2017-10-30 08:30,30,3.118,3.123,3.115,3.1225,138
20180301|2017-10-30 09:00,30,3.123,3.1275,3.122,3.1235,103
20180301|2017-10-30 09:30,30,3.1235,3.1235,3.1185,3.1205,56
20180301|2017-10-30 10:00,30,3.121,3.122,3.12,3.1205,84
20180301|2017-10-30 10:30,30,3.121,3.1255,3.119,3.1245,379
20180301|2017-10-30 11:00,30,3.1245,3.1305,3.12,3.129,161
20180301|2017-10-30 11:30,30,3.1295,3.137,3.1295,3.1305,243
20180301|2017-10-30 12:00,30,3.1315,3.132,3.13,3.131,16
20180301|2017-10-30 12:30,30,3.1305,3.1305,3.1255,3.1265,74
20180301|2017-10-30 13:00,30,3.128,3.131,3.1275,3.131,9
20180301|2017-10-30 13:30,30,3.1305,3.1305,3.1295,3.1295,22
20180301|2017-10-30 14:00,30,3.13,3.1305,3.1295,3.1295,12
20180301|2017-10-30 14:30,30,3.13,3.13,3.1285,3.1285,5
20180301|2017-10-30 15:00,30,3.128,3.128,3.125,3.1265,34
20180301|2017-10-30 15:30,30,3.128,3.1295,3.127,3.1295,19
20180301|2017-10-30 17:00,31,3.1275,3.1275,3.1275,3.1275,1
20180301|2017-10-30 18:00,31,3.125,3.125,3.125,3.125,3
20180301|2017-10-30 19:00,31,3.126,3.126,3.126,3.126,5
20180301|2017-10-30 19:30,31,3.1275,3.128,3.126,3.128,7
20180301|2017-10-30 20:00,31,3.1285,3.13,3.115,3.1225,151
20180301|2017-10-30 20:30,31,3.1265,3.1275,3.1225,3.1225,114
20180301|2017-10-30 21:00,31,3.1225,3.1235,3.1225,3.1225,7
20180301|2017-10-30 21:30,31,3.124,3.124,3.124,3.124,1
20180301|2017-10-30 22:00,31,3.125,3.125,3.125,3.125,10
20180301|2017-10-30 22:30,31,3.1255,3.1255,3.125,3.125,13
20180301|2017-10-30 23:00,31,3.1235,3.1235,3.1195,3.1205,35
20180301|2017-10-30 23:30,31,3.12,3.1205,3.1175,3.1205,14
20180301|2017-10-31 00:00,31,3.121,3.121,3.121,3.121,3
20180301|2017-10-31 00:30,31,3.1225,3.1455,3.1225,3.139,120
20180301|2017-10-31 01:00,31,3.1385,3.14,3.1375,3.1395,108
20180301|2017-10-31 01:30,31,3.1405,3.1565,3.1405,3.142,235
20180301|2017-10-31 02:00,31,3.1425,3.144,3.137,3.144,48
20180301|2017-10-31 02:30,31,3.145,3.146,3.1415,3.1415,8
20180301|2017-10-31 03:00,31,3.1385,3.1385,3.134,3.1355,52
20180301|2017-10-31 03:30,31,3.1355,3.1355,3.13,3.133,50
20180301|2017-10-31 04:00,31,3.1325,3.1325,3.128,3.132,41
20180301|2017-10-31 04:30,31,3.133,3.136,3.133,3.1335,28
20180301|2017-10-31 05:00,31,3.134,3.1355,3.133,3.135,70
20180301|2017-10-31 05:30,31,3.135,3.1405,3.135,3.138,44
20180301|2017-10-31 06:00,31,3.1375,3.1375,3.1325,3.1325,67
20180301|2017-10-31 06:30,31,3.1305,3.1315,3.127,3.1315,68
20180301|2017-10-31 07:00,31,3.129,3.129,3.123,3.1255,71
20180301|2017-10-31 07:30,31,3.125,3.1255,3.1125,3.121,364
20180301|2017-10-31 08:00,31,3.121,3.125,3.115,3.119,356
20180301|2017-10-31 08:30,31,3.1185,3.1235,3.1165,3.118,322
20180301|2017-10-31 09:00,31,3.118,3.1235,3.118,3.1215,403
20180301|2017-10-31 09:30,31,3.121,3.123,3.119,3.1215,272
20180301|2017-10-31 10:00,31,3.122,3.131,3.1215,3.127,241
20180301|2017-10-31 10:30,31,3.1265,3.1265,3.123,3.125,86
20180301|2017-10-31 11:00,31,3.1245,3.1245,3.1205,3.1215,77
20180301|2017-10-31 11:30,31,3.121,3.1235,3.116,3.1235,403
20180301|2017-10-31 12:00,31,3.1235,3.1265,3.123,3.1235,74
20180301|2017-10-31 12:30,31,3.1275,3.1335,3.1275,3.1325,79
20180301|2017-10-31 13:00,31,3.132,3.132,3.1305,3.131,17
20180301|2017-10-31 13:30,31,3.1295,3.1295,3.1285,3.1295,21
20180301|2017-10-31 14:00,31,3.1295,3.13,3.1285,3.1295,67
20180301|2017-10-31 14:30,31,3.1295,3.132,3.1295,3.132,12
20180301|2017-10-31 15:00,31,3.1315,3.132,3.1315,3.132,3
20180301|2017-10-31 15:30,31,3.1325,3.133,3.132,3.132,13
20180301|2017-10-31 17:00,1,3.134,3.134,3.134,3.134,2
20180301|2017-10-31 18:00,1,3.1335,3.1335,3.1335,3.1335,1
20180301|2017-10-31 19:00,1,3.137,3.137,3.136,3.137,5
20180301|2017-10-31 19:30,1,3.135,3.135,3.134,3.1345,12
20180301|2017-10-31 20:00,1,3.1345,3.178,3.1345,3.162,539
20180301|2017-10-31 20:30,1,3.162,3.1675,3.1615,3.1665,74
20180301|2017-10-31 21:00,1,3.169,3.172,3.1675,3.169,43
20180301|2017-10-31 21:30,1,3.1685,3.1715,3.1665,3.1675,36
20180301|2017-10-31 22:00,1,3.1655,3.1685,3.161,3.167,49
20180301|2017-10-31 22:30,1,3.1665,3.167,3.1655,3.166,18
20180301|2017-10-31 23:00,1,3.1655,3.17,3.165,3.17,14
20180301|2017-10-31 23:30,1,3.1705,3.1705,3.166,3.166,21
20180301|2017-11-01 00:00,1,3.166,3.171,3.166,3.171,16
20180301|2017-11-01 00:30,1,3.1705,3.2015,3.162,3.1965,1015
20180301|2017-11-01 01:00,1,3.1965,3.1985,3.182,3.188,1719
20180301|2017-11-01 01:30,1,3.1885,3.1905,3.1785,3.179,189
20180301|2017-11-01 02:00,1,3.18,3.187,3.18,3.1855,306
20180301|2017-11-01 02:30,1,3.185,3.1855,3.1795,3.1815,161
20180301|2017-11-01 03:00,1,3.1815,3.1825,3.164,3.169,186
20180301|2017-11-01 03:30,1,3.168,3.1755,3.168,3.1755,74
20180301|2017-11-01 04:00,1,3.1755,3.1915,3.1755,3.184,146
20180301|2017-11-01 04:30,1,3.184,3.187,3.1825,3.183,50
20180301|2017-11-01 05:00,1,3.1845,3.1885,3.1815,3.1845,85
20180301|2017-11-01 05:30,1,3.185,3.1935,3.184,3.193,73
20180301|2017-11-01 06:00,1,3.189,3.1905,3.1765,3.1775,55
20180301|2017-11-01 06:30,1,3.1785,3.1795,3.1755,3.1765,57
20180301|2017-11-01 07:00,1,3.1775,3.1775,3.165,3.165,319
20180301|2017-11-01 07:30,1,3.1655,3.171,3.1645,3.1685,155
20180301|2017-11-01 08:00,1,3.17,3.1745,3.1565,3.157,550
20180301|2017-11-01 08:30,1,3.1565,3.1615,3.1525,3.1585,563
20180301|2017-11-01 09:00,1,3.159,3.163,3.155,3.1595,319
20180301|2017-11-01 09:30,1,3.159,3.1695,3.1495,3.1645,590
20180301|2017-11-01 10:00,1,3.1635,3.167,3.1625,3.167,312
20180301|2017-11-01 10:30,1,3.1665,3.167,3.1605,3.162,300
20180301|2017-11-01 11:00,1,3.162,3.163,3.158,3.1605,309
20180301|2017-11-01 11:30,1,3.161,3.164,3.1595,3.164,523
20180301|2017-11-01 12:00,1,3.163,3.163,3.1555,3.156,110
20180301|2017-11-01 12:30,1,3.156,3.159,3.1555,3.159,34
20180301|2017-11-01 13:00,1,3.159,3.162,3.158,3.1605,81
20180301|2017-11-01 13:30,1,3.161,3.162,3.16,3.1615,36
20180301|2017-11-01 14:00,1,3.1625,3.164,3.162,3.1625,41
20180301|2017-11-01 14:30,1,3.163,3.163,3.162,3.1625,22
20180301|2017-11-01 15:00,1,3.1625,3.1655,3.1615,3.165,27
20180301|2017-11-01 15:30,1,3.1645,3.1645,3.159,3.159,23
20180301|2017-11-01 17:00,2,3.1575,3.161,3.1575,3.161,4
20180301|2017-11-01 17:30,2,3.16,3.16,3.16,3.16,1
20180301|2017-11-01 18:00,2,3.1615,3.1615,3.1615,3.1615,7
20180301|2017-11-01 18:30,2,3.1615,3.1615,3.1615,3.1615,1
20180301|2017-11-01 19:00,2,3.1605,3.161,3.158,3.158,4
20180301|2017-11-01 19:30,2,3.158,3.173,3.158,3.1665,15
20180301|2017-11-01 20:00,2,3.166,3.178,3.1655,3.173,250
20180301|2017-11-01 20:30,2,3.173,3.1795,3.1715,3.172,253
20180301|2017-11-01 21:00,2,3.17,3.175,3.1685,3.175,20
20180301|2017-11-01 21:30,2,3.1685,3.171,3.168,3.168,13
20180301|2017-11-01 22:00,2,3.168,3.1695,3.1665,3.1685,19
20180301|2017-11-01 22:30,2,3.169,3.169,3.168,3.168,3
20180301|2017-11-01 23:00,2,3.1675,3.1675,3.166,3.166,7
20180301|2017-11-01 23:30,2,3.1675,3.1685,3.1675,3.1685,5
20180301|2017-11-02 00:00,2,3.169,3.169,3.168,3.168,4
20180301|2017-11-02 00:30,2,3.1675,3.1675,3.149,3.161,112
20180301|2017-11-02 01:00,2,3.159,3.16,3.1515,3.1515,47
20180301|2017-11-02 01:30,2,3.153,3.1575,3.152,3.1565,32
20180301|2017-11-02 02:00,2,3.159,3.1595,3.1545,3.1565,55
20180301|2017-11-02 02:30,2,3.158,3.158,3.1535,3.1555,36
20180301|2017-11-02 03:00,2,3.155,3.158,3.153,3.155,140
20180301|2017-11-02 03:30,2,3.1535,3.1555,3.141,3.1415,364
20180301|2017-11-02 04:00,2,3.1415,3.1425,3.135,3.1425,175
20180301|2017-11-02 04:30,2,3.1395,3.1415,3.138,3.141,25
20180301|2017-11-02 05:00,2,3.142,3.142,3.138,3.139,16
20180301|2017-11-02 05:30,2,3.1375,3.1415,3.137,3.1395,38
20180301|2017-11-02 06:00,2,3.1415,3.1425,3.1395,3.14,18
20180301|2017-11-02 06:30,2,3.1395,3.145,3.1395,3.144,38
20180301|2017-11-02 07:00,2,3.144,3.145,3.137,3.1405,69
20180301|2017-11-02 07:30,2,3.139,3.144,3.139,3.143,81
20180301|2017-11-02 08:00,2,3.144,3.176,3.1435,3.1725,1135
20180301|2017-11-02 08:30,2,3.173,3.174,3.1645,3.1725,1032
20180301|2017-11-02 09:00,2,3.1715,3.1915,3.1705,3.186,1020
20180301|2017-11-02 09:30,2,3.186,3.187,3.1785,3.1815,312
20180301|2017-11-02 10:00,2,3.181,3.181,3.1555,3.1595,961
20180301|2017-11-02 10:30,2,3.1605,3.1655,3.1595,3.1635,260
20180301|2017-11-02 11:00,2,3.1635,3.1655,3.159,3.1605,154
20180301|2017-11-02 11:30,2,3.161,3.165,3.1565,3.1645,190
20180301|2017-11-02 12:00,2,3.1645,3.1645,3.162,3.162,52
20180301|2017-11-02 12:30,2,3.1575,3.1595,3.1575,3.1595,5
20180301|2017-11-02 13:00,2,3.1595,3.1595,3.1585,3.1595,15
20180301|2017-11-02 13:30,2,3.161,3.161,3.159,3.161,14
20180301|2017-11-02 14:00,2,3.161,3.162,3.16,3.16,12
20180301|2017-11-02 14:30,2,3.1595,3.161,3.1595,3.161,15
20180301|2017-11-02 15:00,2,3.161,3.161,3.1595,3.1595,3
20180301|2017-11-02 15:30,2,3.161,3.161,3.158,3.158,11
20180301|2017-11-02 17:00,3,3.159,3.161,3.159,3.161,8
20180301|2017-11-02 17:30,3,3.1655,3.1655,3.1655,3.1655,1
20180301|2017-11-02 18:00,3,3.1655,3.1695,3.1655,3.167,6
20180301|2017-11-02 18:30,3,3.1675,3.1685,3.1655,3.1655,6
20180301|2017-11-02 19:00,3,3.166,3.1695,3.166,3.169,26
20180301|2017-11-02 19:30,3,3.168,3.168,3.1645,3.1675,18
20180301|2017-11-02 20:00,3,3.168,3.1755,3.166,3.167,236
20180301|2017-11-02 20:30,3,3.165,3.1665,3.161,3.1635,44
20180301|2017-11-02 21:00,3,3.1645,3.167,3.164,3.164,15
20180301|2017-11-02 21:30,3,3.1645,3.1645,3.1645,3.1645,5
20180301|2017-11-02 22:00,3,3.1655,3.1755,3.1655,3.171,112
20180301|2017-11-02 22:30,3,3.1695,3.171,3.1685,3.1685,17
20180301|2017-11-02 23:00,3,3.1695,3.171,3.1695,3.171,4
20180301|2017-11-02 23:30,3,3.1715,3.173,3.171,3.1715,8
20180301|2017-11-03 00:30,3,3.1675,3.172,3.158,3.171,151
20180301|2017-11-03 01:00,3,3.173,3.1735,3.166,3.1685,106
20180301|2017-11-03 01:30,3,3.1675,3.1705,3.1635,3.1635,31
20180301|2017-11-03 02:00,3,3.164,3.1645,3.1605,3.1605,58
20180301|2017-11-03 02:30,3,3.1615,3.1675,3.1615,3.1675,31
20180301|2017-11-03 03:00,3,3.1655,3.167,3.164,3.167,27
20180301|2017-11-03 03:30,3,3.1655,3.173,3.1655,3.169,79
20180301|2017-11-03 04:00,3,3.1675,3.17,3.1675,3.169,11
20180301|2017-11-03 04:30,3,3.168,3.1715,3.1675,3.171,41
20180301|2017-11-03 05:00,3,3.1715,3.1725,3.169,3.171,71
20180301|2017-11-03 05:30,3,3.1715,3.1715,3.1645,3.1665,38
20180301|2017-11-03 06:00,3,3.1655,3.166,3.1625,3.165,33
20180301|2017-11-03 06:30,3,3.1655,3.167,3.1635,3.1635,16
20180301|2017-11-03 07:00,3,3.162,3.162,3.1495,3.153,244
20180301|2017-11-03 07:30,3,3.1575,3.166,3.1575,3.163,336
20180301|2017-11-03 08:00,3,3.1625,3.172,3.157,3.1665,352
20180301|2017-11-03 08:30,3,3.166,3.166,3.1505,3.1575,311
20180301|2017-11-03 09:00,3,3.1565,3.1605,3.15,3.1525,204
20180301|2017-11-03 09:30,3,3.1505,3.1515,3.1285,3.135,1433
20180301|2017-11-03 10:00,3,3.134,3.1385,3.1265,3.131,364
20180301|2017-11-03 10:30,3,3.131,3.14,3.128,3.14,186
20180301|2017-11-03 11:00,3,3.1395,3.1405,3.1345,3.14,159
20180301|2017-11-03 11:30,3,3.14,3.1435,3.1365,3.137,457
20180301|2017-11-03 12:00,3,3.1375,3.1415,3.137,3.1415,83
20180301|2017-11-03 12:30,3,3.1405,3.1405,3.138,3.138,18
20180301|2017-11-03 13:00,3,3.14,3.1405,3.1395,3.14,43
20180301|2017-11-03 13:30,3,3.1375,3.138,3.137,3.138,35
20180301|2017-11-03 14:00,3,3.137,3.1375,3.137,3.137,5
20180301|2017-11-03 14:30,3,3.1375,3.1375,3.136,3.136,15
20180301|2017-11-03 15:00,3,3.136,3.137,3.135,3.137,23
20180301|2017-11-03 15:30,3,3.136,3.136,3.133,3.134,31
20180301|2017-11-05 17:00,6,3.1335,3.1395,3.1335,3.1395,29
20180301|2017-11-05 17:30,6,3.1415,3.1415,3.1415,3.1415,1
20180301|2017-11-05 18:00,6,3.141,3.1425,3.141,3.1425,3
20180301|2017-11-05 18:30,6,3.1425,3.144,3.1425,3.144,6
20180301|2017-11-05 19:00,6,3.1445,3.153,3.142,3.1515,165
20180301|2017-11-05 19:30,6,3.1505,3.1545,3.1495,3.1515,181
20180301|2017-11-05 20:00,6,3.152,3.159,3.1505,3.1565,799
20180301|2017-11-05 20:30,6,3.157,3.157,3.152,3.155,54
20180301|2017-11-05 21:00,6,3.155,3.1655,3.155,3.163,87
20180301|2017-11-05 21:30,6,3.1625,3.1645,3.1605,3.1645,21
20180301|2017-11-05 22:00,6,3.1655,3.1655,3.1625,3.165,14
20180301|2017-11-05 22:30,6,3.1645,3.1665,3.1645,3.1665,25
20180301|2017-11-05 23:00,6,3.165,3.165,3.165,3.165,1
20180301|2017-11-05 23:30,6,3.1645,3.1685,3.157,3.1645,113
20180301|2017-11-06 00:00,6,3.1645,3.1675,3.164,3.165,57
20180301|2017-11-06 00:30,6,3.1645,3.179,3.163,3.1725,216
20180301|2017-11-06 01:00,6,3.1705,3.171,3.1685,3.171,18
20180301|2017-11-06 01:30,6,3.1715,3.175,3.1695,3.175,32
20180301|2017-11-06 02:00,6,3.176,3.1765,3.1695,3.1765,90
20180301|2017-11-06 02:30,6,3.175,3.175,3.1665,3.168,25
20180301|2017-11-06 03:00,6,3.1685,3.1725,3.165,3.1725,44
20180301|2017-11-06 03:30,6,3.1725,3.1725,3.167,3.167,35
20180301|2017-11-06 04:00,6,3.1685,3.17,3.168,3.1685,13
20180301|2017-11-06 04:30,6,3.1695,3.1695,3.166,3.166,48
20180301|2017-11-06 05:00,6,3.1655,3.171,3.1655,3.17,69
20180301|2017-11-06 05:30,6,3.1705,3.1715,3.168,3.17,20
20180301|2017-11-06 06:00,6,3.1705,3.1705,3.166,3.167,64
20180301|2017-11-06 06:30,6,3.167,3.171,3.1635,3.17,74
20180301|2017-11-06 07:00,6,3.169,3.1935,3.1675,3.1705,1506
20180301|2017-11-06 07:30,6,3.17,3.176,3.17,3.174,290
20180301|2017-11-06 08:00,6,3.175,3.18,3.172,3.1755,531
20180301|2017-11-06 08:30,6,3.1755,3.1785,3.17,3.176,602
20180301|2017-11-06 09:00,6,3.1755,3.1755,3.168,3.1735,178
20180301|2017-11-06 09:30,6,3.1725,3.1775,3.1715,3.175,291
20180301|2017-11-06 10:00,6,3.1735,3.1845,3.1725,3.181,295
20180301|2017-11-06 10:30,6,3.1775,3.178,3.173,3.1765,148
20180301|2017-11-06 11:00,6,3.177,3.181,3.1765,3.179,102
20180301|2017-11-06 11:30,6,3.1795,3.1835,3.177,3.178,261
20180301|2017-11-06 12:00,6,3.1775,3.18,3.1755,3.177,80
20180301|2017-11-06 12:30,6,3.1775,3.1785,3.1775,3.1775,23
20180301|2017-11-06 13:00,6,3.1775,3.179,3.177,3.178,32
20180301|2017-11-06 13:30,6,3.1785,3.1785,3.177,3.178,9
20180301|2017-11-06 14:00,6,3.178,3.179,3.177,3.179,24
20180301|2017-11-06 14:30,6,3.1795,3.1825,3.1785,3.1815,37
20180301|2017-11-06 15:00,6,3.1815,3.1815,3.1805,3.1805,12
20180301|2017-11-06 15:30,6,3.1805,3.1805,3.1785,3.1785,6
20180301|2017-11-06 17:00,7,3.178,3.1815,3.177,3.1805,12
20180301|2017-11-06 17:30,7,3.1805,3.1805,3.1805,3.1805,2
20180301|2017-11-06 18:30,7,3.182,3.1825,3.182,3.1825,2
20180301|2017-11-06 19:00,7,3.184,3.1865,3.1775,3.1795,265
20180301|2017-11-06 19:30,7,3.1795,3.1815,3.178,3.1795,53
20180301|2017-11-06 20:00,7,3.1775,3.1785,3.1775,3.178,11
20180301|2017-11-06 20:30,7,3.177,3.1775,3.1725,3.176,89
20180301|2017-11-06 21:00,7,3.176,3.178,3.1705,3.1715,47
20180301|2017-11-06 21:30,7,3.172,3.172,3.172,3.172,1
20180301|2017-11-06 22:00,7,3.172,3.172,3.171,3.171,2
20180301|2017-11-06 22:30,7,3.171,3.173,3.171,3.173,17
20180301|2017-11-06 23:00,7,3.1735,3.174,3.1735,3.174,11
20180301|2017-11-06 23:30,7,3.1725,3.1725,3.164,3.1685,131
20180301|2017-11-07 00:00,7,3.17,3.177,3.17,3.175,87
20180301|2017-11-07 00:30,7,3.175,3.1825,3.173,3.179,1081
20180301|2017-11-07 01:00,7,3.179,3.179,3.1695,3.1725,99
20180301|2017-11-07 01:30,7,3.172,3.1745,3.168,3.168,35
20180301|2017-11-07 02:00,7,3.1665,3.171,3.158,3.1585,47
20180301|2017-11-07 02:30,7,3.1615,3.1615,3.1565,3.16,47
20180301|2017-11-07 03:00,7,3.1595,3.1605,3.1575,3.1585,32
20180301|2017-11-07 03:30,7,3.159,3.159,3.145,3.1475,113
20180301|2017-11-07 04:00,7,3.148,3.148,3.1405,3.143,109
20180301|2017-11-07 04:30,7,3.1425,3.149,3.1425,3.149,29
20180301|2017-11-07 05:00,7,3.148,3.148,3.1455,3.146,28
20180301|2017-11-07 05:30,7,3.1455,3.148,3.144,3.147,19
20180301|2017-11-07 06:00,7,3.146,3.147,3.144,3.1445,63
20180301|2017-11-07 06:30,7,3.146,3.1515,3.145,3.1515,111
20180301|2017-11-07 07:00,7,3.153,3.156,3.132,3.1355,737
20180301|2017-11-07 07:30,7,3.1355,3.139,3.129,3.1375,381
20180301|2017-11-07 08:00,7,3.138,3.1385,3.124,3.1265,626
20180301|2017-11-07 08:30,7,3.1255,3.1305,3.119,3.12,496
20180301|2017-11-07 09:00,7,3.119,3.1215,3.11,3.1105,411
20180301|2017-11-07 09:30,7,3.111,3.1145,3.107,3.112,662
20180301|2017-11-07 10:00,7,3.1115,3.1125,3.1045,3.1055,269
20180301|2017-11-07 10:30,7,3.105,3.1115,3.105,3.11,247
20180301|2017-11-07 11:00,7,3.111,3.1125,3.1055,3.107,157
20180301|2017-11-07 11:30,7,3.107,3.1105,3.1055,3.1105,247
20180301|2017-11-07 12:00,7,3.1105,3.1115,3.109,3.1095,105
20180301|2017-11-07 12:30,7,3.11,3.111,3.109,3.1105,38
20180301|2017-11-07 13:00,7,3.1105,3.1115,3.11,3.1105,34
20180301|2017-11-07 13:30,7,3.1105,3.1115,3.11,3.11,39
20180301|2017-11-07 14:00,7,3.11,3.1115,3.11,3.1115,64
20180301|2017-11-07 14:30,7,3.1115,3.1115,3.11,3.111,19
20180301|2017-11-07 15:00,7,3.1115,3.1115,3.1115,3.1115,2
20180301|2017-11-07 15:30,7,3.1105,3.1105,3.1085,3.1085,4
20180301|2017-11-07 17:00,8,3.105,3.112,3.1045,3.1115,11
20180301|2017-11-07 17:30,8,3.114,3.114,3.112,3.112,3
20180301|2017-11-07 18:00,8,3.114,3.1155,3.114,3.115,16
20180301|2017-11-07 18:30,8,3.1145,3.1165,3.1145,3.1165,9
20180301|2017-11-07 19:00,8,3.1135,3.1195,3.113,3.1175,151
20180301|2017-11-07 19:30,8,3.1175,3.1185,3.116,3.1175,218
20180301|2017-11-07 20:00,8,3.1175,3.122,3.1175,3.119,251
20180301|2017-11-07 20:30,8,3.119,3.121,3.1185,3.119,186
20180301|2017-11-07 21:00,8,3.118,3.1185,3.111,3.1115,207
20180301|2017-11-07 21:30,8,3.112,3.112,3.106,3.11,56
20180301|2017-11-07 22:00,8,3.11,3.11,3.109,3.11,29
20180301|2017-11-07 22:30,8,3.111,3.112,3.1105,3.1115,14
20180301|2017-11-07 23:00,8,3.1115,3.112,3.1085,3.1095,34
20180301|2017-11-07 23:30,8,3.1095,3.1145,3.095,3.097,303
20180301|2017-11-08 00:00,8,3.097,3.103,3.097,3.099,131
20180301|2017-11-08 00:30,8,3.0995,3.103,3.0975,3.102,124
20180301|2017-11-08 01:00,8,3.1015,3.102,3.0995,3.1005,31
20180301|2017-11-08 01:30,8,3.1015,3.1015,3.087,3.09,353
20180301|2017-11-08 02:00,8,3.0915,3.1015,3.0915,3.1005,120
20180301|2017-11-08 02:30,8,3.1,3.1,3.0955,3.0955,83
20180301|2017-11-08 03:00,8,3.0965,3.1085,3.0965,3.1085,63
20180301|2017-11-08 03:30,8,3.1095,3.1095,3.106,3.108,26
20180301|2017-11-08 04:00,8,3.109,3.109,3.105,3.1055,47
20180301|2017-11-08 04:30,8,3.106,3.108,3.1045,3.1065,39
20180301|2017-11-08 05:00,8,3.1055,3.1055,3.104,3.1045,8
20180301|2017-11-08 05:30,8,3.1035,3.1075,3.1035,3.1045,31
20180301|2017-11-08 06:00,8,3.1045,3.1065,3.101,3.103,49
20180301|2017-11-08 06:30,8,3.1025,3.119,3.1025,3.1135,211
20180301|2017-11-08 07:00,8,3.116,3.125,3.1075,3.121,340
20180301|2017-11-08 07:30,8,3.121,3.123,3.1155,3.1175,193
20180301|2017-11-08 08:00,8,3.118,3.1315,3.118,3.127,582
20180301|2017-11-08 08:30,8,3.1265,3.13,3.122,3.1295,174
20180301|2017-11-08 09:00,8,3.1295,3.132,3.119,3.121,301
20180301|2017-11-08 09:30,8,3.1205,3.1265,3.1195,3.125,261
20180301|2017-11-08 10:00,8,3.125,3.13,3.124,3.125,354
20180301|2017-11-08 10:30,8,3.125,3.1255,3.1215,3.122,242
20180301|2017-11-08 11:00,8,3.1225,3.1265,3.1225,3.125,106
20180301|2017-11-08 11:30,8,3.1245,3.1245,3.1175,3.118,283
20180301|2017-11-08 12:00,8,3.117,3.1215,3.1165,3.1215,56
20180301|2017-11-08 12:30,8,3.121,3.1215,3.12,3.12,20
20180301|2017-11-08 13:00,8,3.1185,3.119,3.118,3.119,13
20180301|2017-11-08 13:30,8,3.118,3.118,3.118,3.118,4
20180301|2017-11-08 14:00,8,3.1175,3.1175,3.1175,3.1175,14
20180301|2017-11-08 14:30,8,3.1175,3.119,3.117,3.119,58
20180301|2017-11-08 15:00,8,3.1195,3.1205,3.118,3.118,7
20180301|2017-11-08 15:30,8,3.1195,3.1195,3.1175,3.118,16
20180301|2017-11-08 17:00,9,3.116,3.1175,3.116,3.116,5
20180301|2017-11-08 17:30,9,3.1155,3.118,3.1155,3.118,6
20180301|2017-11-08 18:00,9,3.1165,3.1165,3.1155,3.116,25
20180301|2017-11-08 18:30,9,3.114,3.1155,3.113,3.1155,3
20180301|2017-11-08 19:00,9,3.1195,3.1235,3.1155,3.123,83
20180301|2017-11-08 19:30,9,3.1245,3.1265,3.122,3.1245,34
20180301|2017-11-08 20:00,9,3.1215,3.124,3.1215,3.1235,25
20180301|2017-11-08 20:30,9,3.123,3.124,3.116,3.116,95
20180301|2017-11-08 21:00,9,3.117,3.1175,3.1075,3.109,49
20180301|2017-11-08 21:30,9,3.1075,3.1095,3.1065,3.1085,8
20180301|2017-11-08 22:00,9,3.108,3.1095,3.108,3.1095,7
20180301|2017-11-08 22:30,9,3.109,3.109,3.108,3.108,4
20180301|2017-11-08 23:00,9,3.107,3.108,3.1035,3.105,57
20180301|2017-11-08 23:30,9,3.1045,3.1045,3.0905,3.093,228
20180301|2017-11-09 00:00,9,3.0925,3.098,3.0895,3.0905,224
20180301|2017-11-09 00:30,9,3.0905,3.0955,3.0885,3.0935,193
20180301|2017-11-09 01:00,9,3.092,3.096,3.091,3.096,64
20180301|2017-11-09 01:30,9,3.096,3.0985,3.0945,3.0985,35
20180301|2017-11-09 02:00,9,3.098,3.098,3.0805,3.0845,182
20180301|2017-11-09 02:30,9,3.085,3.087,3.0815,3.0815,85
20180301|2017-11-09 03:00,9,3.082,3.0885,3.0785,3.087,196
20180301|2017-11-09 03:30,9,3.0875,3.088,3.085,3.088,27
20180301|2017-11-09 04:00,9,3.0895,3.0965,3.087,3.09,96
20180301|2017-11-09 04:30,9,3.0895,3.0945,3.0895,3.0935,43
20180301|2017-11-09 05:00,9,3.0935,3.105,3.0925,3.103,83
20180301|2017-11-09 05:30,9,3.1035,3.1035,3.098,3.0995,28
20180301|2017-11-09 06:00,9,3.099,3.102,3.099,3.1005,30
20180301|2017-11-09 06:30,9,3.1005,3.101,3.092,3.0935,54
20180301|2017-11-09 07:00,9,3.095,3.102,3.088,3.099,414
20180301|2017-11-09 07:30,9,3.099,3.101,3.0925,3.0965,192
20180301|2017-11-09 08:00,9,3.0955,3.096,3.0845,3.0875,319
20180301|2017-11-09 08:30,9,3.088,3.0935,3.0875,3.092,414
20180301|2017-11-09 09:00,9,3.0915,3.1055,3.0915,3.104,454
20180301|2017-11-09 09:30,9,3.103,3.108,3.1025,3.1035,335
20180301|2017-11-09 10:00,9,3.1045,3.105,3.1,3.1045,126
20180301|2017-11-09 10:30,9,3.1045,3.1055,3.1015,3.1045,139
20180301|2017-11-09 11:00,9,3.1045,3.106,3.1025,3.103,131
20180301|2017-11-09 11:30,9,3.1025,3.107,3.1025,3.105,347
20180301|2017-11-09 12:00,9,3.105,3.1075,3.103,3.1075,126
20180301|2017-11-09 12:30,9,3.1085,3.112,3.1085,3.11,41
20180301|2017-11-09 13:00,9,3.11,3.11,3.1075,3.1075,19
20180301|2017-11-09 13:30,9,3.108,3.1095,3.108,3.109,24
20180301|2017-11-09 14:00,9,3.109,3.109,3.1085,3.1085,8
20180301|2017-11-09 14:30,9,3.111,3.112,3.111,3.112,10
20180301|2017-11-09 15:00,9,3.112,3.112,3.1105,3.1105,6
20180301|2017-11-09 15:30,9,3.11,3.1105,3.11,3.1105,8
20180301|2017-11-09 17:00,10,3.113,3.113,3.113,3.113,2
20180301|2017-11-09 17:30,10,3.1115,3.112,3.111,3.111,7
20180301|2017-11-09 18:00,10,3.1165,3.1165,3.112,3.112,5
20180301|2017-11-09 18:30,10,3.1135,3.1145,3.113,3.1135,17
20180301|2017-11-09 19:00,10,3.114,3.1155,3.109,3.1135,189
20180301|2017-11-09 19:30,10,3.114,3.114,3.105,3.1055,95
20180301|2017-11-09 20:00,10,3.105,3.1075,3.1035,3.106,17
20180301|2017-11-09 20:30,10,3.106,3.106,3.1015,3.1045,49
20180301|2017-11-09 21:00,10,3.104,3.1075,3.1035,3.1065,30
20180301|2017-11-09 21:30,10,3.106,3.107,3.106,3.1065,11
20180301|2017-11-09 22:00,10,3.107,3.107,3.107,3.107,1
20180301|2017-11-09 22:30,10,3.105,3.106,3.105,3.106,3
20180301|2017-11-09 23:00,10,3.1055,3.1055,3.1055,3.1055,1
20180301|2017-11-09 23:30,10,3.109,3.122,3.109,3.1205,297
20180301|2017-11-10 00:00,10,3.121,3.122,3.115,3.118,72
20180301|2017-11-10 00:30,10,3.1175,3.1175,3.112,3.1125,26
20180301|2017-11-10 01:00,10,3.1125,3.1175,3.111,3.116,44
20180301|2017-11-10 01:30,10,3.115,3.1215,3.115,3.117,48
20180301|2017-11-10 02:00,10,3.1165,3.1185,3.1135,3.1165,76
20180301|2017-11-10 02:30,10,3.1165,3.1195,3.115,3.1185,22
20180301|2017-11-10 03:00,10,3.1165,3.119,3.113,3.1145,49
20180301|2017-11-10 03:30,10,3.116,3.1295,3.116,3.125,63
20180301|2017-11-10 04:00,10,3.124,3.124,3.1225,3.123,35
20180301|2017-11-10 04:30,10,3.1205,3.1205,3.1125,3.1145,97
20180301|2017-11-10 05:00,10,3.114,3.116,3.1095,3.1095,41
20180301|2017-11-10 05:30,10,3.1095,3.1115,3.1055,3.1095,38
20180301|2017-11-10 06:00,10,3.1075,3.113,3.1075,3.113,70
20180301|2017-11-10 06:30,10,3.114,3.1145,3.1105,3.1115,106
20180301|2017-11-10 07:00,10,3.1125,3.115,3.1005,3.104,319
20180301|2017-11-10 07:30,10,3.1035,3.111,3.1035,3.1065,257
20180301|2017-11-10 08:00,10,3.107,3.109,3.097,3.1075,266
20180301|2017-11-10 08:30,10,3.1075,3.1085,3.1035,3.1075,161
20180301|2017-11-10 09:00,10,3.1075,3.108,3.1025,3.1035,202
20180301|2017-11-10 09:30,10,3.103,3.103,3.0965,3.1005,180
20180301|2017-11-10 10:00,10,3.1005,3.1005,3.088,3.0955,431
20180301|2017-11-10 10:30,10,3.0955,3.0955,3.091,3.093,132
20180301|2017-11-10 11:00,10,3.0915,3.094,3.0915,3.0935,44
20180301|2017-11-10 11:30,10,3.094,3.0985,3.092,3.096,210
20180301|2017-11-10 12:00,10,3.096,3.0975,3.095,3.0955,106
20180301|2017-11-10 12:30,10,3.0955,3.0955,3.0945,3.095,22
20180301|2017-11-10 13:00,10,3.0955,3.096,3.095,3.0955,11
20180301|2017-11-10 13:30,10,3.095,3.096,3.094,3.096,8
20180301|2017-11-10 14:00,10,3.096,3.096,3.095,3.095,54
20180301|2017-11-10 14:30,10,3.0955,3.0955,3.0925,3.094,28
20180301|2017-11-10 15:00,10,3.094,3.0945,3.093,3.0945,10
20180301|2017-11-10 15:30,10,3.0935,3.094,3.092,3.094,8
20180301|2017-11-12 17:00,13,3.0965,3.1005,3.0965,3.0995,4
20180301|2017-11-12 17:30,13,3.103,3.103,3.103,3.103,3
20180301|2017-11-12 18:00,13,3.1025,3.1025,3.1015,3.1015,2
20180301|2017-11-12 18:30,13,3.103,3.103,3.103,3.103,1
20180301|2017-11-12 19:00,13,3.1015,3.1035,3.097,3.0995,132
20180301|2017-11-12 19:30,13,3.098,3.1015,3.097,3.1015,163
20180301|2017-11-12 20:00,13,3.102,3.1035,3.101,3.1035,72
20180301|2017-11-12 20:30,13,3.103,3.1105,3.102,3.107,227
20180301|2017-11-12 21:00,13,3.1075,3.1095,3.105,3.1055,41
20180301|2017-11-12 21:30,13,3.106,3.1065,3.1055,3.1065,16
20180301|2017-11-12 22:00,13,3.106,3.106,3.105,3.105,5
20180301|2017-11-12 23:00,13,3.1075,3.108,3.1075,3.108,5
20180301|2017-11-12 23:30,13,3.109,3.112,3.106,3.107,86
20180301|2017-11-13 00:00,13,3.107,3.1075,3.1045,3.1065,81
20180301|2017-11-13 00:30,13,3.1065,3.1105,3.105,3.108,147
20180301|2017-11-13 01:00,13,3.1075,3.1115,3.1075,3.1115,42
20180301|2017-11-13 01:30,13,3.112,3.114,3.1055,3.1055,24
20180301|2017-11-13 02:00,13,3.106,3.107,3.1045,3.1065,30
20180301|2017-11-13 02:30,13,3.1045,3.1065,3.104,3.105,35
20180301|2017-11-13 03:00,13,3.104,3.105,3.104,3.1045,16
20180301|2017-11-13 03:30,13,3.104,3.1045,3.101,3.1015,48
20180301|2017-11-13 04:00,13,3.1015,3.102,3.101,3.102,24
20180301|2017-11-13 04:30,13,3.1025,3.103,3.102,3.103,15
20180301|2017-11-13 05:00,13,3.105,3.105,3.101,3.102,8
20180301|2017-11-13 06:00,13,3.1055,3.107,3.1025,3.1025,54
20180301|2017-11-13 06:30,13,3.1025,3.1035,3.0965,3.1,75
20180301|2017-11-13 07:00,13,3.0995,3.1005,3.09,3.094,318
20180301|2017-11-13 07:30,13,3.094,3.1175,3.0885,3.117,393
20180301|2017-11-13 08:00,13,3.119,3.141,3.1105,3.1365,1548
20180301|2017-11-13 08:30,13,3.1365,3.151,3.131,3.1495,1371
20180301|2017-11-13 09:00,13,3.1485,3.1565,3.146,3.151,880
20180301|2017-11-13 09:30,13,3.1515,3.152,3.143,3.1455,403
20180301|2017-11-13 10:00,13,3.146,3.1465,3.138,3.142,372
20180301|2017-11-13 10:30,13,3.142,3.143,3.137,3.14,387
20180301|2017-11-13 11:00,13,3.1405,3.142,3.1395,3.14,39
20180301|2017-11-13 11:30,13,3.1395,3.14,3.1355,3.1355,381
20180301|2017-11-13 12:00,13,3.136,3.1395,3.1345,3.139,89
20180301|2017-11-13 12:30,13,3.139,3.142,3.139,3.142,50
20180301|2017-11-13 13:00,13,3.141,3.141,3.14,3.1405,46
20180301|2017-11-13 13:30,13,3.1405,3.1415,3.1405,3.141,14
20180301|2017-11-13 14:00,13,3.1405,3.1435,3.1405,3.1435,25
20180301|2017-11-13 14:30,13,3.1435,3.1435,3.142,3.143,54
20180301|2017-11-13 15:00,13,3.1415,3.145,3.1415,3.145,40
20180301|2017-11-13 15:30,13,3.1435,3.1465,3.143,3.1465,15
20180301|2017-11-13 17:00,14,3.142,3.1435,3.138,3.1395,44
20180301|2017-11-13 17:30,14,3.138,3.139,3.138,3.139,3
20180301|2017-11-13 18:00,14,3.1405,3.1425,3.1405,3.142,22
20180301|2017-11-13 18:30,14,3.1435,3.144,3.143,3.1435,6
20180301|2017-11-13 19:00,14,3.1445,3.146,3.1375,3.141,109
20180301|2017-11-13 19:30,14,3.1415,3.148,3.1415,3.146,78
20180301|2017-11-13 20:00,14,3.1435,3.1435,3.133,3.1365,105
20180301|2017-11-13 20:30,14,3.1365,3.138,3.1345,3.1365,44
20180301|2017-11-13 21:00,14,3.1395,3.1395,3.136,3.137,49
20180301|2017-11-13 21:30,14,3.1375,3.1375,3.1365,3.137,16
20180301|2017-11-13 22:30,14,3.1365,3.139,3.1365,3.138,15
20180301|2017-11-13 23:00,14,3.1375,3.141,3.1375,3.1395,24
20180301|2017-11-13 23:30,14,3.1415,3.145,3.132,3.1345,157
20180301|2017-11-14 00:00,14,3.134,3.137,3.1335,3.134,50
20180301|2017-11-14 00:30,14,3.135,3.1365,3.1305,3.1335,88
20180301|2017-11-14 01:00,14,3.1345,3.1385,3.133,3.133,29
20180301|2017-11-14 01:30,14,3.1355,3.1355,3.1315,3.132,44
20180301|2017-11-14 02:00,14,3.13,3.1315,3.127,3.1315,144
20180301|2017-11-14 02:30,14,3.1315,3.1315,3.1265,3.13,78
20180301|2017-11-14 03:00,14,3.131,3.133,3.13,3.1305,49
20180301|2017-11-14 03:30,14,3.1315,3.132,3.127,3.128,51
20180301|2017-11-14 04:00,14,3.128,3.129,3.1185,3.119,110
20180301|2017-11-14 04:30,14,3.1205,3.124,3.12,3.12,37
20180301|2017-11-14 05:00,14,3.1225,3.1275,3.1215,3.126,94
20180301|2017-11-14 05:30,14,3.125,3.1255,3.122,3.122,24
20180301|2017-11-14 06:00,14,3.124,3.128,3.123,3.1265,32
20180301|2017-11-14 06:30,14,3.1275,3.1305,3.1255,3.1295,51
20180301|2017-11-14 07:00,14,3.1305,3.135,3.1235,3.1305,305
20180301|2017-11-14 07:30,14,3.13,3.1305,3.121,3.122,227
20180301|2017-11-14 08:00,14,3.122,3.1295,3.1205,3.1275,213
20180301|2017-11-14 08:30,14,3.1285,3.129,3.1005,3.1005,1713
20180301|2017-11-14 09:00,14,3.1005,3.1035,3.0735,3.0785,2421
20180301|2017-11-14 09:30,14,3.078,3.0845,3.076,3.0805,996
20180301|2017-11-14 10:00,14,3.08,3.0835,3.078,3.0825,312
20180301|2017-11-14 10:30,14,3.082,3.082,3.0755,3.081,493
20180301|2017-11-14 11:00,14,3.0805,3.0855,3.0795,3.084,259
20180301|2017-11-14 11:30,14,3.084,3.088,3.0825,3.087,434
20180301|2017-11-14 12:00,14,3.0875,3.0885,3.083,3.083,224
20180301|2017-11-14 12:30,14,3.083,3.084,3.081,3.0825,78
20180301|2017-11-14 13:00,14,3.082,3.082,3.0805,3.0805,39
20180301|2017-11-14 13:30,14,3.0805,3.0815,3.078,3.081,95
20180301|2017-11-14 14:00,14,3.081,3.0815,3.0795,3.0795,22
20180301|2017-11-14 14:30,14,3.079,3.0795,3.077,3.077,62
20180301|2017-11-14 15:00,14,3.076,3.077,3.071,3.074,102
20180301|2017-11-14 15:30,14,3.074,3.0755,3.0725,3.074,33
20180301|2017-11-14 17:00,15,3.0745,3.0775,3.073,3.0765,26
20180301|2017-11-14 17:30,15,3.076,3.0775,3.076,3.077,6
20180301|2017-11-14 18:00,15,3.076,3.0765,3.075,3.0765,9
20180301|2017-11-14 18:30,15,3.075,3.075,3.0695,3.0745,110
20180301|2017-11-14 19:00,15,3.075,3.0845,3.062,3.0645,735
20180301|2017-11-14 19:30,15,3.0645,3.0785,3.06,3.073,336
20180301|2017-11-14 20:00,15,3.0715,3.074,3.067,3.0675,91
20180301|2017-11-14 20:30,15,3.067,3.0765,3.067,3.0725,183
20180301|2017-11-14 21:00,15,3.0725,3.0735,3.07,3.072,106
20180301|2017-11-14 21:30,15,3.072,3.072,3.07,3.071,115
20180301|2017-11-14 22:00,15,3.071,3.0715,3.069,3.069,23
20180301|2017-11-14 22:30,15,3.0685,3.071,3.0675,3.069,112
20180301|2017-11-14 23:00,15,3.069,3.0725,3.069,3.0725,57
20180301|2017-11-14 23:30,15,3.0735,3.0775,3.0725,3.0775,146
20180301|2017-11-15 00:00,15,3.0775,3.082,3.075,3.078,273
20180301|2017-11-15 00:30,15,3.0775,3.0775,3.065,3.069,364
20180301|2017-11-15 01:00,15,3.07,3.071,3.064,3.066,108
20180301|2017-11-15 01:30,15,3.066,3.067,3.056,3.056,451
20180301|2017-11-15 02:00,15,3.056,3.064,3.0555,3.064,129
20180301|2017-11-15 02:30,15,3.064,3.064,3.0595,3.0625,57
20180301|2017-11-15 03:00,15,3.064,3.07,3.064,3.067,87
20180301|2017-11-15 03:30,15,3.065,3.0665,3.063,3.066,61
20180301|2017-11-15 04:00,15,3.066,3.066,3.063,3.065,42
20180301|2017-11-15 04:30,15,3.0655,3.067,3.064,3.065,181
20180301|2017-11-15 05:00,15,3.065,3.068,3.064,3.065,58
20180301|2017-11-15 05:30,15,3.064,3.0685,3.064,3.068,35
20180301|2017-11-15 06:00,15,3.0675,3.072,3.066,3.072,174
20180301|2017-11-15 06:30,15,3.072,3.077,3.069,3.0755,92
20180301|2017-11-15 07:00,15,3.0775,3.0835,3.073,3.079,449
20180301|2017-11-15 07:30,15,3.0775,3.086,3.0765,3.0815,252
20180301|2017-11-15 08:00,15,3.082,3.0825,3.074,3.077,509
20180301|2017-11-15 08:30,15,3.0775,3.0775,3.0575,3.066,1292
20180301|2017-11-15 09:00,15,3.0665,3.07,3.0625,3.0645,498
20180301|2017-11-15 09:30,15,3.0645,3.0845,3.0615,3.084,1287
20180301|2017-11-15 10:00,15,3.0835,3.085,3.0765,3.082,546
20180301|2017-11-15 10:30,15,3.082,3.082,3.0785,3.0795,320
20180301|2017-11-15 11:00,15,3.08,3.08,3.077,3.0775,134
20180301|2017-11-15 11:30,15,3.0775,3.0785,3.075,3.0765,383
20180301|2017-11-15 12:00,15,3.077,3.077,3.0735,3.074,66
20180301|2017-11-15 12:30,15,3.074,3.074,3.071,3.0725,33
20180301|2017-11-15 13:00,15,3.072,3.072,3.071,3.072,33
20180301|2017-11-15 13:30,15,3.0715,3.073,3.071,3.073,21
20180301|2017-11-15 14:00,15,3.073,3.074,3.0725,3.0725,15
20180301|2017-11-15 14:30,15,3.0725,3.073,3.072,3.073,18
20180301|2017-11-15 15:00,15,3.0725,3.073,3.0725,3.073,4
20180301|2017-11-15 15:30,15,3.074,3.075,3.073,3.0735,19
20180301|2017-11-15 17:00,16,3.071,3.0755,3.071,3.0755,15
20180301|2017-11-15 17:30,16,3.076,3.076,3.0755,3.076,3
20180301|2017-11-15 18:00,16,3.076,3.076,3.076,3.076,1
20180301|2017-11-15 18:30,16,3.0745,3.08,3.0745,3.078,6
20180301|2017-11-15 19:00,16,3.0765,3.0835,3.075,3.0835,101
20180301|2017-11-15 19:30,16,3.083,3.0835,3.079,3.081,201
20180301|2017-11-15 20:00,16,3.081,3.083,3.0805,3.081,118
20180301|2017-11-15 20:30,16,3.08,3.0805,3.075,3.0765,158
20180301|2017-11-15 21:00,16,3.0765,3.0795,3.0755,3.0785,49
20180301|2017-11-15 21:30,16,3.078,3.081,3.0775,3.0805,27
20180301|2017-11-15 22:00,16,3.081,3.081,3.0795,3.0795,11
20180301|2017-11-15 22:30,16,3.0805,3.081,3.08,3.08,33
20180301|2017-11-15 23:00,16,3.0805,3.083,3.08,3.083,63
20180301|2017-11-15 23:30,16,3.083,3.083,3.07,3.074,302
20180301|2017-11-16 00:00,16,3.0725,3.076,3.0725,3.074,54
20180301|2017-11-16 00:30,16,3.074,3.075,3.066,3.0705,219
20180301|2017-11-16 01:00,16,3.07,3.0755,3.07,3.074,38
20180301|2017-11-16 01:30,16,3.0735,3.0755,3.0725,3.073,38
20180301|2017-11-16 02:00,16,3.073,3.073,3.067,3.071,151
20180301|2017-11-16 02:30,16,3.07,3.0755,3.07,3.0735,76
20180301|2017-11-16 03:00,16,3.0745,3.08,3.0745,3.075,58
20180301|2017-11-16 03:30,16,3.0755,3.0765,3.073,3.076,36
20180301|2017-11-16 04:00,16,3.076,3.0845,3.076,3.08,125
20180301|2017-11-16 04:30,16,3.081,3.0825,3.0795,3.0795,26
20180301|2017-11-16 05:00,16,3.0785,3.083,3.0785,3.082,32
20180301|2017-11-16 05:30,16,3.082,3.0825,3.0805,3.081,44
20180301|2017-11-16 06:00,16,3.081,3.102,3.081,3.0935,330
20180301|2017-11-16 06:30,16,3.093,3.093,3.0875,3.088,153
20180301|2017-11-16 07:00,16,3.0885,3.09,3.0775,3.082,652
20180301|2017-11-16 07:30,16,3.082,3.0865,3.0815,3.0845,122
20180301|2017-11-16 08:00,16,3.085,3.0925,3.085,3.087,323
20180301|2017-11-16 08:30,16,3.0875,3.088,3.0665,3.0725,1042
20180301|2017-11-16 09:00,16,3.0725,3.0765,3.066,3.072,626
20180301|2017-11-16 09:30,16,3.0725,3.0845,3.0695,3.079,726
20180301|2017-11-16 10:00,16,3.079,3.083,3.0785,3.0805,433
20180301|2017-11-16 10:30,16,3.0805,3.0805,3.0645,3.0675,1042
20180301|2017-11-16 11:00,16,3.0675,3.069,3.058,3.065,435
20180301|2017-11-16 11:30,16,3.065,3.072,3.065,3.071,501
20180301|2017-11-16 12:00,16,3.071,3.0765,3.071,3.072,253
20180301|2017-11-16 12:30,16,3.0725,3.0745,3.072,3.074,133
20180301|2017-11-16 13:00,16,3.074,3.077,3.0735,3.077,126
20180301|2017-11-16 13:30,16,3.0765,3.079,3.076,3.076,52
20180301|2017-11-16 14:00,16,3.0765,3.0765,3.0755,3.076,21
20180301|2017-11-16 14:30,16,3.076,3.0765,3.0745,3.0745,27
20180301|2017-11-16 15:00,16,3.075,3.077,3.0745,3.0765,14
20180301|2017-11-16 15:30,16,3.075,3.0755,3.074,3.0745,20
20180301|2017-11-16 17:00,17,3.0735,3.0755,3.0725,3.0755,14
20180301|2017-11-16 17:30,17,3.076,3.076,3.076,3.076,7
20180301|2017-11-16 18:00,17,3.0755,3.0755,3.074,3.075,11
20180301|2017-11-16 18:30,17,3.076,3.078,3.0755,3.0775,14
20180301|2017-11-16 19:00,17,3.077,3.081,3.073,3.0755,124
20180301|2017-11-16 19:30,17,3.076,3.0795,3.0725,3.0755,95
20180301|2017-11-16 20:00,17,3.0755,3.0825,3.0755,3.08,344
20180301|2017-11-16 20:30,17,3.08,3.086,3.08,3.0855,175
20180301|2017-11-16 21:00,17,3.0855,3.087,3.0815,3.083,107
20180301|2017-11-16 21:30,17,3.0835,3.084,3.082,3.084,17
20180301|2017-11-16 22:00,17,3.0835,3.084,3.083,3.084,12
20180301|2017-11-16 22:30,17,3.084,3.085,3.084,3.0845,5
20180301|2017-11-16 23:00,17,3.085,3.0855,3.0835,3.085,14
20180301|2017-11-16 23:30,17,3.0845,3.089,3.0805,3.084,208
20180301|2017-11-17 00:00,17,3.0845,3.0865,3.077,3.0805,325
20180301|2017-11-17 00:30,17,3.0805,3.0835,3.076,3.0785,195
20180301|2017-11-17 01:00,17,3.0785,3.082,3.0785,3.08,94
20180301|2017-11-17 01:30,17,3.08,3.0815,3.077,3.0815,50
20180301|2017-11-17 02:00,17,3.0815,3.0825,3.0785,3.08,103
20180301|2017-11-17 02:30,17,3.0795,3.0805,3.0755,3.076,71
20180301|2017-11-17 03:00,17,3.077,3.083,3.077,3.083,94
20180301|2017-11-17 03:30,17,3.0845,3.0865,3.0805,3.0805,91
20180301|2017-11-17 04:00,17,3.081,3.084,3.0805,3.0815,59
20180301|2017-11-17 04:30,17,3.0815,3.087,3.081,3.084,109
20180301|2017-11-17 05:00,17,3.085,3.086,3.0825,3.085,131
20180301|2017-11-17 05:30,17,3.0845,3.085,3.081,3.085,92
20180301|2017-11-17 06:00,17,3.085,3.086,3.081,3.0815,119
20180301|2017-11-17 06:30,17,3.0815,3.0815,3.075,3.075,303
20180301|2017-11-17 07:00,17,3.075,3.0765,3.0665,3.0715,666
20180301|2017-11-17 07:30,17,3.0705,3.0735,3.055,3.067,702
20180301|2017-11-17 08:00,17,3.068,3.079,3.0665,3.0755,501
20180301|2017-11-17 08:30,17,3.0755,3.0805,3.0725,3.078,493
20180301|2017-11-17 09:00,17,3.077,3.0795,3.074,3.0775,345
20180301|2017-11-17 09:30,17,3.0775,3.084,3.077,3.0825,456
20180301|2017-11-17 10:00,17,3.082,3.086,3.08,3.082,687
20180301|2017-11-17 10:30,17,3.0825,3.0865,3.082,3.0855,394
20180301|2017-11-17 11:00,17,3.086,3.0875,3.0845,3.087,281
20180301|2017-11-17 11:30,17,3.087,3.092,3.0865,3.0905,368
20180301|2017-11-17 12:00,17,3.0905,3.093,3.0905,3.0925,85
20180301|2017-11-17 12:30,17,3.0925,3.095,3.092,3.0935,135
20180301|2017-11-17 13:00,17,3.093,3.093,3.0905,3.0905,54
20180301|2017-11-17 13:30,17,3.091,3.0915,3.0885,3.091,68
20180301|2017-11-17 14:00,17,3.0905,3.0915,3.0905,3.091,25
20180301|2017-11-17 14:30,17,3.091,3.093,3.091,3.092,35
20180301|2017-11-17 15:00,17,3.0925,3.093,3.091,3.0915,32
20180301|2017-11-17 15:30,17,3.092,3.0945,3.092,3.0945,45
20180301|2017-11-19 17:00,20,3.095,3.095,3.091,3.0925,40
20180301|2017-11-19 17:30,20,3.092,3.094,3.092,3.094,16
20180301|2017-11-19 18:00,20,3.0935,3.0965,3.0935,3.0965,19
20180301|2017-11-19 18:30,20,3.096,3.097,3.0945,3.0945,26
20180301|2017-11-19 19:00,20,3.094,3.1065,3.087,3.091,901
20180301|2017-11-19 19:30,20,3.091,3.091,3.082,3.0835,125
20180301|2017-11-19 20:00,20,3.0835,3.0855,3.0825,3.0825,128
20180301|2017-11-19 20:30,20,3.0825,3.084,3.0775,3.082,180
20180301|2017-11-19 21:00,20,3.0805,3.0805,3.073,3.0795,225
20180301|2017-11-19 21:30,20,3.079,3.081,3.079,3.079,27
20180301|2017-11-19 22:00,20,3.08,3.0805,3.079,3.079,40
20180301|2017-11-19 22:30,20,3.0785,3.08,3.0785,3.0795,33
20180301|2017-11-19 23:00,20,3.0795,3.0825,3.079,3.0825,152
20180301|2017-11-19 23:30,20,3.082,3.086,3.077,3.0835,340
20180301|2017-11-20 00:00,20,3.082,3.0825,3.075,3.0765,161
20180301|2017-11-20 00:30,20,3.0765,3.0805,3.0765,3.0785,95
20180301|2017-11-20 01:00,20,3.0785,3.081,3.077,3.0805,42
20180301|2017-11-20 01:30,20,3.0805,3.0815,3.0755,3.077,75
20180301|2017-11-20 02:00,20,3.076,3.0835,3.075,3.083,84
20180301|2017-11-20 02:30,20,3.0825,3.0825,3.0785,3.079,59
20180301|2017-11-20 03:00,20,3.0785,3.0875,3.0785,3.086,252
20180301|2017-11-20 03:30,20,3.0865,3.0915,3.0855,3.0865,86
20180301|2017-11-20 04:00,20,3.085,3.0855,3.0795,3.082,51
20180301|2017-11-20 04:30,20,3.0815,3.0855,3.0815,3.084,72
20180301|2017-11-20 05:00,20,3.0845,3.0865,3.082,3.0865,130
20180301|2017-11-20 05:30,20,3.0865,3.088,3.0845,3.0865,145
20180301|2017-11-20 06:00,20,3.087,3.088,3.083,3.085,105
20180301|2017-11-20 06:30,20,3.085,3.089,3.0845,3.0865,191
20180301|2017-11-20 07:00,20,3.087,3.0925,3.084,3.087,593
20180301|2017-11-20 07:30,20,3.0875,3.0975,3.079,3.0805,1156
20180301|2017-11-20 08:00,20,3.0795,3.088,3.0795,3.0855,757
20180301|2017-11-20 08:30,20,3.0855,3.1005,3.083,3.094,1497
20180301|2017-11-20 09:00,20,3.0935,3.0965,3.088,3.0955,937
20180301|2017-11-20 09:30,20,3.097,3.111,3.095,3.1055,1198
20180301|2017-11-20 10:00,20,3.106,3.1105,3.1055,3.106,654
20180301|2017-11-20 10:30,20,3.106,3.109,3.104,3.1085,789
20180301|2017-11-20 11:00,20,3.109,3.11,3.106,3.1085,314
20180301|2017-11-20 11:30,20,3.1085,3.1165,3.1085,3.115,441
20180301|2017-11-20 12:00,20,3.1145,3.1155,3.113,3.114,58
20180301|2017-11-20 12:30,20,3.1145,3.1145,3.1115,3.112,51
20180301|2017-11-20 13:00,20,3.112,3.1125,3.111,3.1115,88
20180301|2017-11-20 13:30,20,3.1115,3.112,3.111,3.112,53
20180301|2017-11-20 14:00,20,3.111,3.1125,3.1095,3.1125,127
20180301|2017-11-20 14:30,20,3.1115,3.112,3.111,3.1115,52
20180301|2017-11-20 15:00,20,3.1115,3.112,3.111,3.112,37
20180301|2017-11-20 15:30,20,3.111,3.112,3.1105,3.1105,49
20180301|2017-11-20 17:00,21,3.1105,3.112,3.11,3.111,45
20180301|2017-11-20 17:30,21,3.1115,3.1115,3.1105,3.1105,7
20180301|2017-11-20 18:00,21,3.1105,3.1125,3.1105,3.1125,34
20180301|2017-11-20 18:30,21,3.112,3.1125,3.1105,3.1115,23
20180301|2017-11-20 19:00,21,3.111,3.112,3.104,3.106,519
20180301|2017-11-20 19:30,21,3.105,3.1075,3.102,3.1045,169
20180301|2017-11-20 20:00,21,3.105,3.107,3.103,3.105,125
20180301|2017-11-20 20:30,21,3.1045,3.106,3.1025,3.1055,163
20180301|2017-11-20 21:00,21,3.105,3.1075,3.103,3.1075,88
20180301|2017-11-20 21:30,21,3.107,3.1105,3.107,3.1095,147
20180301|2017-11-20 22:00,21,3.109,3.1115,3.108,3.109,93
20180301|2017-11-20 22:30,21,3.109,3.1105,3.109,3.1095,22
20180301|2017-11-20 23:00,21,3.1105,3.112,3.1105,3.111,53
20180301|2017-11-20 23:30,21,3.11,3.12,3.1075,3.1085,595
20180301|2017-11-21 00:00,21,3.109,3.112,3.1045,3.106,354
20180301|2017-11-21 00:30,21,3.1065,3.108,3.1045,3.108,129
20180301|2017-11-21 01:00,21,3.1075,3.1135,3.106,3.1115,177
20180301|2017-11-21 01:30,21,3.1115,3.115,3.1105,3.114,135
20180301|2017-11-21 02:00,21,3.113,3.1135,3.111,3.1115,91
20180301|2017-11-21 02:30,21,3.1105,3.123,3.1105,3.1195,420
20180301|2017-11-21 03:00,21,3.119,3.121,3.117,3.118,166
20180301|2017-11-21 03:30,21,3.1185,3.129,3.1185,3.128,239
20180301|2017-11-21 04:00,21,3.129,3.13,3.1225,3.1255,189
20180301|2017-11-21 04:30,21,3.1255,3.1275,3.1245,3.126,136
20180301|2017-11-21 05:00,21,3.126,3.1275,3.124,3.126,94
20180301|2017-11-21 05:30,21,3.1265,3.127,3.123,3.124,103
20180301|2017-11-21 06:00,21,3.125,3.1265,3.123,3.1245,130
20180301|2017-11-21 06:30,21,3.1245,3.125,3.121,3.123,247
20180301|2017-11-21 07:00,21,3.1225,3.139,3.12,3.1365,1780
20180301|2017-11-21 07:30,21,3.136,3.14,3.132,3.132,1736
20180301|2017-11-21 08:00,21,3.132,3.1435,3.132,3.1385,1455
20180301|2017-11-21 08:30,21,3.139,3.154,3.1375,3.15,2108
20180301|2017-11-21 09:00,21,3.15,3.1505,3.145,3.146,1234
20180301|2017-11-21 09:30,21,3.1465,3.153,3.1435,3.144,1016
20180301|2017-11-21 10:00,21,3.1445,3.145,3.1375,3.1415,779
20180301|2017-11-21 10:30,21,3.142,3.1455,3.141,3.1445,373
20180301|2017-11-21 11:00,21,3.1445,3.148,3.143,3.1475,324
20180301|2017-11-21 11:30,21,3.1475,3.1505,3.1455,3.149,867
20180301|2017-11-21 12:00,21,3.1485,3.1495,3.1465,3.148,249
20180301|2017-11-21 12:30,21,3.148,3.15,3.146,3.1485,296
20180301|2017-11-21 13:00,21,3.148,3.148,3.1465,3.147,127
20180301|2017-11-21 13:30,21,3.1475,3.1485,3.147,3.1475,139
20180301|2017-11-21 14:00,21,3.1475,3.1485,3.147,3.1475,102
20180301|2017-11-21 14:30,21,3.148,3.15,3.148,3.1495,91
20180301|2017-11-21 15:00,21,3.15,3.1505,3.149,3.1495,91
20180301|2017-11-21 15:30,21,3.15,3.154,3.1495,3.151,118
20180301|2017-11-21 17:00,22,3.1505,3.1515,3.1485,3.1485,40
20180301|2017-11-21 17:30,22,3.1485,3.1495,3.1475,3.149,21
20180301|2017-11-21 18:00,22,3.1485,3.1495,3.148,3.1485,38
20180301|2017-11-21 18:30,22,3.149,3.1495,3.1475,3.149,42
20180301|2017-11-21 19:00,22,3.1485,3.1565,3.145,3.1495,576
20180301|2017-11-21 19:30,22,3.149,3.152,3.1455,3.148,365
20180301|2017-11-21 20:00,22,3.149,3.149,3.1455,3.1475,87
20180301|2017-11-21 20:30,22,3.147,3.1475,3.1435,3.1455,404
20180301|2017-11-21 21:00,22,3.145,3.1505,3.145,3.1505,153
20180301|2017-11-21 21:30,22,3.1495,3.151,3.1485,3.1485,81
20180301|2017-11-21 22:00,22,3.149,3.15,3.148,3.148,47
20180301|2017-11-21 22:30,22,3.148,3.1485,3.148,3.1485,18
20180301|2017-11-21 23:00,22,3.1485,3.152,3.148,3.152,144
20180301|2017-11-21 23:30,22,3.1515,3.1545,3.1505,3.1505,273
20180301|2017-11-22 00:00,22,3.1515,3.1615,3.1505,3.1605,493
20180301|2017-11-22 00:30,22,3.16,3.164,3.1575,3.1585,303
20180301|2017-11-22 01:00,22,3.1595,3.1615,3.158,3.16,143
20180301|2017-11-22 01:30,22,3.1605,3.1665,3.16,3.161,215
20180301|2017-11-22 02:00,22,3.1615,3.1615,3.158,3.159,187
20180301|2017-11-22 02:30,22,3.159,3.162,3.1525,3.156,377
20180301|2017-11-22 03:00,22,3.156,3.159,3.153,3.1535,162
20180301|2017-11-22 03:30,22,3.153,3.154,3.1445,3.149,434
20180301|2017-11-22 04:00,22,3.1485,3.151,3.1455,3.148,326
20180301|2017-11-22 04:30,22,3.1485,3.151,3.1475,3.149,144
20180301|2017-11-22 05:00,22,3.149,3.149,3.1465,3.1485,146
20180301|2017-11-22 05:30,22,3.1475,3.148,3.1435,3.146,175
20180301|2017-11-22 06:00,22,3.1455,3.149,3.1455,3.149,141
20180301|2017-11-22 06:30,22,3.149,3.1495,3.1405,3.146,532
20180301|2017-11-22 07:00,22,3.1465,3.1595,3.1405,3.1565,1504
20180301|2017-11-22 07:30,22,3.1565,3.163,3.1545,3.16,916
20180301|2017-11-22 08:00,22,3.16,3.1615,3.152,3.1565,859
20180301|2017-11-22 08:30,22,3.157,3.165,3.1555,3.1605,885
20180301|2017-11-22 09:00,22,3.1605,3.166,3.1575,3.162,755
20180301|2017-11-22 09:30,22,3.162,3.1625,3.1535,3.162,963
20180301|2017-11-22 10:00,22,3.1625,3.164,3.159,3.1605,894
20180301|2017-11-22 10:30,22,3.1605,3.165,3.1605,3.1615,493
20180301|2017-11-22 11:00,22,3.1615,3.162,3.158,3.159,340
20180301|2017-11-22 11:30,22,3.1595,3.1605,3.157,3.16,719
20180301|2017-11-22 12:00,22,3.1595,3.1595,3.157,3.1585,148
20180301|2017-11-22 12:30,22,3.1585,3.159,3.157,3.1585,46
20180301|2017-11-22 13:00,22,3.158,3.1595,3.1575,3.159,192
20180301|2017-11-22 13:30,22,3.1595,3.16,3.158,3.16,158
20180301|2017-11-22 14:00,22,3.1595,3.1595,3.158,3.158,35
20180301|2017-11-22 14:30,22,3.158,3.159,3.158,3.1585,41
20180301|2017-11-22 15:00,22,3.1585,3.1595,3.1585,3.159,30
20180301|2017-11-22 15:30,22,3.1595,3.16,3.1585,3.159,18
20180301|2017-11-22 17:00,24,3.159,3.159,3.154,3.155,34
20180301|2017-11-22 17:30,24,3.1555,3.156,3.155,3.155,12
20180301|2017-11-22 18:00,24,3.1565,3.1575,3.1535,3.155,30
20180301|2017-11-22 18:30,24,3.156,3.1575,3.156,3.157,20
20180301|2017-11-22 19:00,24,3.1575,3.1595,3.154,3.155,320
20180301|2017-11-22 19:30,24,3.1545,3.158,3.1525,3.1575,397
20180301|2017-11-22 20:00,24,3.1575,3.1595,3.1555,3.156,77
20180301|2017-11-22 20:30,24,3.156,3.158,3.155,3.1575,147
20180301|2017-11-22 21:00,24,3.1585,3.169,3.1585,3.163,298
20180301|2017-11-22 21:30,24,3.163,3.1645,3.161,3.1615,63
20180301|2017-11-22 22:00,24,3.1615,3.164,3.1615,3.164,31
20180301|2017-11-22 22:30,24,3.163,3.164,3.163,3.163,19
20180301|2017-11-22 23:00,24,3.163,3.165,3.162,3.162,63
20180301|2017-11-22 23:30,24,3.162,3.162,3.1575,3.159,165
20180301|2017-11-23 00:00,24,3.1585,3.16,3.1545,3.1575,195
20180301|2017-11-23 00:30,24,3.1575,3.159,3.149,3.152,303
20180301|2017-11-23 01:00,24,3.1525,3.1545,3.149,3.151,313
20180301|2017-11-23 01:30,24,3.151,3.153,3.1485,3.151,218
20180301|2017-11-23 02:00,24,3.151,3.152,3.1465,3.1515,236
20180301|2017-11-23 02:30,24,3.1515,3.154,3.148,3.1485,332
20180301|2017-11-23 03:00,24,3.1475,3.1515,3.147,3.149,229
20180301|2017-11-23 03:30,24,3.148,3.1505,3.148,3.15,86
20180301|2017-11-23 04:00,24,3.15,3.1525,3.149,3.152,112
20180301|2017-11-23 04:30,24,3.151,3.1545,3.151,3.1545,169
20180301|2017-11-23 05:00,24,3.1545,3.155,3.153,3.153,125
20180301|2017-11-23 05:30,24,3.153,3.1535,3.15,3.15,74
20180301|2017-11-23 06:00,24,3.1505,3.1535,3.15,3.153,77
20180301|2017-11-23 06:30,24,3.1525,3.154,3.151,3.153,204
20180301|2017-11-23 07:00,24,3.1535,3.161,3.1525,3.159,807
20180301|2017-11-23 07:30,24,3.1595,3.1645,3.1565,3.164,731
20180301|2017-11-23 08:00,24,3.164,3.1785,3.1625,3.1745,1450
20180301|2017-11-23 08:30,24,3.175,3.1795,3.1705,3.172,783
20180301|2017-11-23 09:00,24,3.172,3.1735,3.166,3.169,771
20180301|2017-11-23 09:30,24,3.1695,3.1735,3.1695,3.173,463
20180301|2017-11-23 10:00,24,3.1725,3.1725,3.1685,3.171,206
20180301|2017-11-23 10:30,24,3.1705,3.1715,3.168,3.168,135
20180301|2017-11-23 11:00,24,3.168,3.1695,3.1665,3.1685,59
20180301|2017-11-23 11:30,24,3.1685,3.17,3.1675,3.169,145
20180301|2017-11-23 17:00,24,3.167,3.1735,3.167,3.1715,137
20180301|2017-11-23 17:30,24,3.172,3.172,3.1705,3.1705,19
20180301|2017-11-23 18:00,24,3.171,3.171,3.17,3.17,27
20180301|2017-11-23 18:30,24,3.17,3.1705,3.1695,3.17,38
20180301|2017-11-23 19:00,24,3.1705,3.176,3.1685,3.1745,526
20180301|2017-11-23 19:30,24,3.1745,3.178,3.1735,3.175,454
20180301|2017-11-23 20:00,24,3.175,3.176,3.1725,3.174,115
20180301|2017-11-23 20:30,24,3.1735,3.175,3.172,3.1735,244
20180301|2017-11-23 21:00,24,3.1735,3.174,3.1715,3.174,190
20180301|2017-11-23 21:30,24,3.1735,3.1755,3.1735,3.1755,57
20180301|2017-11-23 22:00,24,3.175,3.176,3.173,3.1735,102
20180301|2017-11-23 22:30,24,3.1735,3.1755,3.173,3.175,92
20180301|2017-11-23 23:00,24,3.175,3.1755,3.1745,3.175,54
20180301|2017-11-23 23:30,24,3.175,3.184,3.173,3.179,982
20180301|2017-11-24 00:00,24,3.179,3.188,3.1775,3.1835,1408
20180301|2017-11-24 00:30,24,3.1845,3.185,3.181,3.181,203
20180301|2017-11-24 01:00,24,3.1815,3.187,3.1815,3.186,276
20180301|2017-11-24 01:30,24,3.186,3.1895,3.185,3.1865,193
20180301|2017-11-24 02:00,24,3.1865,3.1875,3.1825,3.184,366
20180301|2017-11-24 02:30,24,3.1835,3.184,3.1785,3.181,278
20180301|2017-11-24 03:00,24,3.1815,3.1845,3.1745,3.1765,328
20180301|2017-11-24 03:30,24,3.176,3.181,3.1755,3.18,136
20180301|2017-11-24 04:00,24,3.1805,3.181,3.178,3.181,253
20180301|2017-11-24 04:30,24,3.1805,3.185,3.18,3.1835,293
20180301|2017-11-24 05:00,24,3.1835,3.189,3.1835,3.189,451
20180301|2017-11-24 05:30,24,3.189,3.189,3.185,3.1865,315
20180301|2017-11-24 06:00,24,3.186,3.19,3.1855,3.1895,319
20180301|2017-11-24 06:30,24,3.19,3.19,3.184,3.1875,553
20180301|2017-11-24 07:00,24,3.188,3.192,3.1755,3.1765,2099
20180301|2017-11-24 07:30,24,3.176,3.1815,3.176,3.181,1054
20180301|2017-11-24 08:00,24,3.181,3.1825,3.1715,3.18,1494
20180301|2017-11-24 08:30,24,3.1805,3.1865,3.18,3.1865,1732
20180301|2017-11-24 09:00,24,3.186,3.187,3.183,3.1845,897
20180301|2017-11-24 09:30,24,3.1845,3.1945,3.184,3.1945,2264
20180301|2017-11-24 10:00,24,3.194,3.1945,3.1875,3.1885,1510
20180301|2017-11-24 10:30,24,3.1885,3.1925,3.1875,3.1915,1684
20180301|2017-11-24 11:00,24,3.1915,3.1935,3.1915,3.192,619
20180301|2017-11-24 11:30,24,3.192,3.1965,3.1915,3.1935,586
20180301|2017-11-24 12:00,24,3.1935,3.1975,3.1925,3.1965,373
20180301|2017-11-24 12:30,24,3.1965,3.1985,3.1955,3.1965,107
20180301|2017-11-26 17:00,27,3.1965,3.1975,3.193,3.193,137
20180301|2017-11-26 17:30,27,3.193,3.194,3.192,3.192,77
20180301|2017-11-26 18:00,27,3.1925,3.1935,3.1905,3.1925,137
20180301|2017-11-26 18:30,27,3.1935,3.1935,3.1895,3.19,165
20180301|2017-11-26 19:00,27,3.19,3.1975,3.1885,3.1925,1197
20180301|2017-11-26 19:30,27,3.1925,3.1935,3.1885,3.1915,663
20180301|2017-11-26 20:00,27,3.191,3.193,3.1895,3.1925,317
20180301|2017-11-26 20:30,27,3.192,3.1945,3.184,3.185,729
20180301|2017-11-26 21:00,27,3.1845,3.187,3.181,3.182,577
20180301|2017-11-26 21:30,27,3.1815,3.185,3.1815,3.183,251
20180301|2017-11-26 22:00,27,3.183,3.1845,3.1825,3.1835,106
20180301|2017-11-26 22:30,27,3.184,3.184,3.182,3.1825,116
20180301|2017-11-26 23:00,27,3.183,3.183,3.1805,3.1815,222
20180301|2017-11-26 23:30,27,3.1815,3.182,3.1525,3.1585,3933
20180301|2017-11-27 00:00,27,3.158,3.1615,3.1515,3.157,1543
20180301|2017-11-27 00:30,27,3.157,3.157,3.149,3.1515,1545
20180301|2017-11-27 01:00,27,3.1515,3.16,3.1515,3.1555,642
20180301|2017-11-27 01:30,27,3.1565,3.159,3.1525,3.158,722
20180301|2017-11-27 02:00,27,3.1575,3.1575,3.1435,3.146,1257
20180301|2017-11-27 02:30,27,3.146,3.1555,3.145,3.1545,1012
20180301|2017-11-27 03:00,27,3.1545,3.158,3.1535,3.1565,681
20180301|2017-11-27 03:30,27,3.1565,3.1575,3.1525,3.1575,375
20180301|2017-11-27 04:00,27,3.1565,3.1585,3.1545,3.158,352
20180301|2017-11-27 04:30,27,3.158,3.1605,3.1555,3.1565,430
20180301|2017-11-27 05:00,27,3.1565,3.1605,3.156,3.1585,466
20180301|2017-11-27 05:30,27,3.1585,3.1595,3.1525,3.1535,685
20180301|2017-11-27 06:00,27,3.1535,3.1545,3.1485,3.1495,1111
20180301|2017-11-27 06:30,27,3.15,3.156,3.148,3.154,697
20180301|2017-11-27 07:00,27,3.154,3.164,3.1515,3.1595,2988
20180301|2017-11-27 07:30,27,3.16,3.1615,3.1555,3.1615,1238
20180301|2017-11-27 08:00,27,3.161,3.1635,3.1575,3.1615,1137
20180301|2017-11-27 08:30,27,3.1615,3.162,3.1525,3.1555,2640
20180301|2017-11-27 09:00,27,3.155,3.1575,3.147,3.1565,2778
20180301|2017-11-27 09:30,27,3.1565,3.1605,3.1565,3.1605,1054
20180301|2017-11-27 10:00,27,3.1605,3.161,3.1565,3.1565,1066
20180301|2017-11-27 10:30,27,3.1565,3.1635,3.156,3.157,1547
20180301|2017-11-27 11:00,27,3.1565,3.1585,3.1545,3.1545,564
20180301|2017-11-27 11:30,27,3.1545,3.1595,3.153,3.1575,1160
20180301|2017-11-27 12:00,27,3.158,3.1585,3.1535,3.154,263
20180301|2017-11-27 12:30,27,3.1545,3.1545,3.1525,3.1535,106
20180301|2017-11-27 13:00,27,3.1535,3.1565,3.153,3.1555,129
20180301|2017-11-27 13:30,27,3.1555,3.1565,3.1555,3.1555,36
20180301|2017-11-27 14:00,27,3.156,3.156,3.154,3.154,31
20180301|2017-11-27 14:30,27,3.1545,3.1555,3.154,3.1545,107
20180301|2017-11-27 15:00,27,3.154,3.1555,3.1525,3.1535,55
20180301|2017-11-27 15:30,27,3.1535,3.156,3.1525,3.1535,202
20180301|2017-11-27 17:00,28,3.154,3.1545,3.1525,3.1535,184
20180301|2017-11-27 17:30,28,3.154,3.154,3.1525,3.153,33
20180301|2017-11-27 18:00,28,3.153,3.1565,3.153,3.155,122
20180301|2017-11-27 18:30,28,3.155,3.155,3.151,3.1525,309
20180301|2017-11-27 19:00,28,3.153,3.158,3.1435,3.146,1956
20180301|2017-11-27 19:30,28,3.1455,3.1485,3.135,3.136,2907
20180301|2017-11-27 20:00,28,3.136,3.137,3.132,3.134,1382
20180301|2017-11-27 20:30,28,3.1335,3.1385,3.1325,3.1355,967
20180301|2017-11-27 21:00,28,3.1345,3.1345,3.118,3.1225,3340
20180301|2017-11-27 21:30,28,3.1225,3.1245,3.1215,3.123,630
20180301|2017-11-27 22:00,28,3.123,3.124,3.121,3.1235,349
20180301|2017-11-27 22:30,28,3.123,3.124,3.122,3.124,262
20180301|2017-11-27 23:00,28,3.1235,3.124,3.123,3.124,323
20180301|2017-11-27 23:30,28,3.124,3.127,3.11,3.115,2927
20180301|2017-11-28 00:00,28,3.1155,3.1275,3.1145,3.1255,1948
20180301|2017-11-28 00:30,28,3.1255,3.127,3.1205,3.125,1275
20180301|2017-11-28 01:00,28,3.125,3.126,3.117,3.1245,1062
20180301|2017-11-28 01:30,28,3.124,3.1245,3.1195,3.1215,968
20180301|2017-11-28 02:00,28,3.1215,3.1235,3.114,3.1155,1118
20180301|2017-11-28 02:30,28,3.1155,3.1175,3.112,3.116,1312
20180301|2017-11-28 03:00,28,3.116,3.116,3.106,3.107,2323
20180301|2017-11-28 03:30,28,3.107,3.1085,3.1015,3.1035,1873
20180301|2017-11-28 04:00,28,3.103,3.104,3.092,3.0945,2901
20180301|2017-11-28 04:30,28,3.095,3.099,3.094,3.0985,1699
20180301|2017-11-28 05:00,28,3.0985,3.1025,3.0965,3.102,1558
20180301|2017-11-28 05:30,28,3.102,3.102,3.099,3.1015,950
20180301|2017-11-28 06:00,28,3.1015,3.1015,3.098,3.0985,1061
20180301|2017-11-28 06:30,28,3.099,3.1085,3.099,3.107,2655
20180301|2017-11-28 07:00,28,3.1075,3.1135,3.1055,3.106,4522
20180301|2017-11-28 07:30,28,3.106,3.1085,3.102,3.1085,2179
20180301|2017-11-28 08:00,28,3.108,3.1135,3.1045,3.1065,2747
20180301|2017-11-28 08:30,28,3.1065,3.1075,3.093,3.098,5140
20180301|2017-11-28 09:00,28,3.0975,3.104,3.095,3.1035,2751
20180301|2017-11-28 09:30,28,3.1035,3.1045,3.1015,3.103,1249
20180301|2017-11-28 10:00,28,3.1025,3.103,3.094,3.097,2388
20180301|2017-11-28 10:30,28,3.0975,3.098,3.094,3.0955,1375
20180301|2017-11-28 11:00,28,3.096,3.1025,3.096,3.102,1009
20180301|2017-11-28 11:30,28,3.102,3.1025,3.097,3.099,1923
20180301|2017-11-28 12:00,28,3.0985,3.0995,3.0965,3.097,626
20180301|2017-11-28 12:30,28,3.097,3.0975,3.0945,3.095,500
20180301|2017-11-28 13:00,28,3.095,3.097,3.095,3.097,216
20180301|2017-11-28 13:30,28,3.097,3.0985,3.0965,3.098,116
20180301|2017-11-28 14:00,28,3.098,3.101,3.098,3.0995,183
20180301|2017-11-28 14:30,28,3.0995,3.1,3.0985,3.1,186
20180301|2017-11-28 15:00,28,3.0995,3.1005,3.0975,3.0975,176
20180301|2017-11-28 15:30,28,3.098,3.099,3.0935,3.096,528
20180301|2017-11-28 17:00,29,3.095,3.1045,3.095,3.1005,426
20180301|2017-11-28 17:30,29,3.101,3.1015,3.0995,3.0995,169
20180301|2017-11-28 18:00,29,3.1,3.1015,3.1,3.1005,209
20180301|2017-11-28 18:30,29,3.101,3.102,3.099,3.0995,298
20180301|2017-11-28 19:00,29,3.1,3.1095,3.0985,3.109,3453
20180301|2017-11-28 19:30,29,3.1085,3.1095,3.103,3.105,1817
20180301|2017-11-28 20:00,29,3.105,3.107,3.1045,3.1065,956
20180301|2017-11-28 20:30,29,3.1065,3.1075,3.104,3.1065,1047
20180301|2017-11-28 21:00,29,3.107,3.1105,3.1055,3.107,1632
20180301|2017-11-28 21:30,29,3.107,3.107,3.105,3.1055,326
20180301|2017-11-28 22:00,29,3.105,3.1065,3.1045,3.1055,271
20180301|2017-11-28 22:30,29,3.1055,3.1065,3.1045,3.105,215
20180301|2017-11-28 23:00,29,3.105,3.1055,3.1035,3.104,370
20180301|2017-11-28 23:30,29,3.1045,3.1125,3.1045,3.1115,2752
20180301|2017-11-29 00:00,29,3.111,3.111,3.0985,3.102,4217
20180301|2017-11-29 00:30,29,3.1015,3.1075,3.1,3.104,1941
20180301|2017-11-29 01:00,29,3.104,3.106,3.103,3.1045,658
20180301|2017-11-29 01:30,29,3.105,3.105,3.091,3.0935,2752
20180301|2017-11-29 02:00,29,3.0935,3.0975,3.0915,3.0945,1310
20180301|2017-11-29 02:30,29,3.0945,3.0955,3.076,3.078,6416
20180301|2017-11-29 03:00,29,3.078,3.0825,3.077,3.0815,1975
20180301|2017-11-29 03:30,29,3.0815,3.082,3.0745,3.0775,1643
20180301|2017-11-29 04:00,29,3.0775,3.079,3.0745,3.077,1391
20180301|2017-11-29 04:30,29,3.0775,3.0795,3.077,3.077,1091
20180301|2017-11-29 05:00,29,3.0765,3.0775,3.075,3.0765,1190
20180301|2017-11-29 05:30,29,3.076,3.0795,3.0755,3.0795,1467
20180301|2017-11-29 06:00,29,3.0795,3.0805,3.0775,3.0795,1193
20180301|2017-11-29 06:30,29,3.08,3.0865,3.0795,3.0855,3712
20180301|2017-11-29 07:00,29,3.0855,3.0875,3.075,3.076,7030
20180301|2017-11-29 07:30,29,3.076,3.081,3.0705,3.075,5309
20180301|2017-11-29 08:00,29,3.0755,3.0755,3.0615,3.0655,8200
20180301|2017-11-29 08:30,29,3.065,3.081,3.062,3.0735,7908
20180301|2017-11-29 09:00,29,3.074,3.0805,3.0725,3.0775,3271
20180301|2017-11-29 09:30,29,3.0775,3.086,3.0755,3.08,3832
20180301|2017-11-29 10:00,29,3.08,3.0805,3.07,3.073,2863
20180301|2017-11-29 10:30,29,3.073,3.0735,3.0685,3.0695,2227
20180301|2017-11-29 11:00,29,3.069,3.0725,3.068,3.07,1615
20180301|2017-11-29 11:30,29,3.0695,3.07,3.065,3.0695,3055
20180301|2017-11-29 12:00,29,3.069,3.07,3.068,3.07,847
20180301|2017-11-29 12:30,29,3.07,3.0705,3.068,3.069,448
20180301|2017-11-29 13:00,29,3.069,3.071,3.0685,3.0695,358
20180301|2017-11-29 13:30,29,3.0695,3.0695,3.0675,3.068,219
20180301|2017-11-29 14:00,29,3.068,3.0685,3.0675,3.0675,241
20180301|2017-11-29 14:30,29,3.0675,3.068,3.0655,3.067,443
20180301|2017-11-29 15:00,29,3.067,3.067,3.0655,3.0655,174
20180301|2017-11-29 15:30,29,3.0655,3.0675,3.063,3.0665,639
20180301|2017-11-29 17:00,30,3.067,3.0715,3.0665,3.0715,384
20180301|2017-11-29 17:30,30,3.0715,3.074,3.071,3.071,345
20180301|2017-11-29 18:00,30,3.0715,3.0725,3.0695,3.072,239
20180301|2017-11-29 18:30,30,3.072,3.0765,3.0705,3.0715,563
20180301|2017-11-29 19:00,30,3.0715,3.0795,3.071,3.075,3097
20180301|2017-11-29 19:30,30,3.0745,3.0745,3.051,3.0545,5605
20180301|2017-11-29 20:00,30,3.054,3.0625,3.053,3.0615,2310
20180301|2017-11-29 20:30,30,3.0615,3.073,3.0615,3.072,2699
20180301|2017-11-29 21:00,30,3.072,3.077,3.0645,3.069,3003
20180301|2017-11-29 21:30,30,3.069,3.0705,3.067,3.069,326
20180301|2017-11-29 22:00,30,3.0685,3.0725,3.068,3.072,1087
20180301|2017-11-29 22:30,30,3.072,3.0735,3.071,3.071,995
20180301|2017-11-29 23:00,30,3.071,3.0725,3.07,3.071,641
20180301|2017-11-29 23:30,30,3.071,3.0765,3.07,3.0715,2109
20180301|2017-11-30 00:00,30,3.072,3.072,3.0575,3.064,4376
20180301|2017-11-30 00:30,30,3.064,3.077,3.0635,3.0745,3713
20180301|2017-11-30 01:00,30,3.074,3.0765,3.0705,3.0715,936
20180301|2017-11-30 01:30,30,3.0715,3.0725,3.0655,3.0655,1283
20180301|2017-11-30 02:00,30,3.0655,3.0755,3.0625,3.073,2858
20180301|2017-11-30 02:30,30,3.073,3.0755,3.07,3.0735,1491
20180301|2017-11-30 03:00,30,3.0735,3.086,3.0735,3.0855,3030
20180301|2017-11-30 03:30,30,3.0855,3.0865,3.08,3.0815,2133
20180301|2017-11-30 04:00,30,3.081,3.0845,3.079,3.0845,1501
20180301|2017-11-30 04:30,30,3.0845,3.092,3.084,3.09,1989
20180301|2017-11-30 05:00,30,3.0905,3.093,3.087,3.0885,1627
20180301|2017-11-30 05:30,30,3.0885,3.0905,3.085,3.0855,1478
20180301|2017-11-30 06:00,30,3.086,3.0875,3.0825,3.086,1488
20180301|2017-11-30 06:30,30,3.086,3.0885,3.0835,3.085,2362
20180301|2017-11-30 07:00,30,3.085,3.089,3.0745,3.0785,5330
20180301|2017-11-30 07:30,30,3.078,3.083,3.0765,3.0825,3026
20180301|2017-11-30 08:00,30,3.0825,3.0875,3.0775,3.08,4017
20180301|2017-11-30 08:30,30,3.08,3.085,3.0735,3.0845,3680
20180301|2017-11-30 09:00,30,3.0845,3.091,3.0805,3.085,4220
20180301|2017-11-30 09:30,30,3.0855,3.0855,3.079,3.0825,2053
20180301|2017-11-30 10:00,30,3.0825,3.087,3.078,3.079,2590
20180301|2017-11-30 10:30,30,3.0785,3.0795,3.0645,3.066,5433
20180301|2017-11-30 11:00,30,3.066,3.0725,3.066,3.0725,1404
20180301|2017-11-30 11:30,30,3.072,3.075,3.063,3.064,3855
20180301|2017-11-30 12:00,30,3.064,3.07,3.063,3.069,1237
20180301|2017-11-30 12:30,30,3.069,3.0755,3.069,3.073,913
20180301|2017-11-30 13:00,30,3.073,3.0735,3.0715,3.0725,187
20180301|2017-11-30 13:30,30,3.073,3.074,3.072,3.074,187
20180301|2017-11-30 14:00,30,3.074,3.0745,3.0725,3.073,264
20180301|2017-11-30 14:30,30,3.0725,3.0735,3.0705,3.0705,253
20180301|2017-11-30 15:00,30,3.071,3.072,3.0705,3.0715,165
20180301|2017-11-30 15:30,30,3.0715,3.0725,3.07,3.07,212
20180301|2017-11-30 17:00,1,3.07,3.074,3.07,3.0735,282
20180301|2017-11-30 17:30,1,3.074,3.0745,3.072,3.073,158
20180301|2017-11-30 18:00,1,3.0735,3.0735,3.0715,3.0725,96
20180301|2017-11-30 18:30,1,3.0725,3.0765,3.0715,3.0755,441
20180301|2017-11-30 19:00,1,3.0755,3.0795,3.073,3.0775,2452
20180301|2017-11-30 19:30,1,3.0775,3.078,3.067,3.0705,3465
20180301|2017-11-30 20:00,1,3.07,3.075,3.0685,3.073,1575
20180301|2017-11-30 20:30,1,3.0735,3.0745,3.069,3.07,1303
20180301|2017-11-30 21:00,1,3.07,3.074,3.0695,3.0735,1187
20180301|2017-11-30 21:30,1,3.073,3.073,3.071,3.0715,180
20180301|2017-11-30 22:00,1,3.0715,3.072,3.0705,3.0705,185
20180301|2017-11-30 22:30,1,3.071,3.0715,3.07,3.0715,142
20180301|2017-11-30 23:00,1,3.071,3.072,3.0705,3.071,272
20180301|2017-11-30 23:30,1,3.0715,3.0775,3.0715,3.0755,1976
20180301|2017-12-01 00:00,1,3.0755,3.0755,3.0715,3.0745,1076
20180301|2017-12-01 00:30,1,3.0745,3.082,3.0735,3.0775,3436
20180301|2017-12-01 01:00,1,3.0775,3.0775,3.074,3.0765,2138
20180301|2017-12-01 01:30,1,3.076,3.0815,3.075,3.0805,2326
20180301|2017-12-01 02:00,1,3.0805,3.086,3.08,3.084,2432
20180301|2017-12-01 02:30,1,3.084,3.084,3.079,3.083,1591
20180301|2017-12-01 03:00,1,3.083,3.086,3.081,3.083,876
20180301|2017-12-01 03:30,1,3.083,3.0835,3.081,3.082,1789
20180301|2017-12-01 04:00,1,3.0815,3.083,3.0775,3.083,2146
20180301|2017-12-01 04:30,1,3.083,3.084,3.077,3.078,1270
20180301|2017-12-01 05:00,1,3.0785,3.0815,3.0765,3.0795,1398
20180301|2017-12-01 05:30,1,3.0795,3.0805,3.0745,3.0755,1596
20180301|2017-12-01 06:00,1,3.076,3.0775,3.073,3.0775,1478
20180301|2017-12-01 06:30,1,3.0775,3.0795,3.071,3.0735,2679
20180301|2017-12-01 07:00,1,3.0735,3.088,3.071,3.079,6773
20180301|2017-12-01 07:30,1,3.079,3.084,3.079,3.0825,2893
20180301|2017-12-01 08:00,1,3.0825,3.086,3.0755,3.0775,3589
20180301|2017-12-01 08:30,1,3.0775,3.0815,3.0745,3.08,3615
20180301|2017-12-01 09:00,1,3.0805,3.0855,3.0795,3.0855,3687
20180301|2017-12-01 09:30,1,3.0855,3.112,3.085,3.112,11931
20180301|2017-12-01 10:00,1,3.112,3.1255,3.108,3.116,9983
20180301|2017-12-01 10:30,1,3.116,3.1165,3.094,3.098,6784
20180301|2017-12-01 11:00,1,3.098,3.0995,3.094,3.094,2544
20180301|2017-12-01 11:30,1,3.094,3.096,3.0895,3.094,3836
20180301|2017-12-01 12:00,1,3.0935,3.096,3.0925,3.0945,889
20180301|2017-12-01 12:30,1,3.095,3.097,3.0945,3.0965,374
20180301|2017-12-01 13:00,1,3.096,3.0965,3.0945,3.0965,330
20180301|2017-12-01 13:30,1,3.096,3.096,3.0945,3.095,68
20180301|2017-12-01 14:00,1,3.0955,3.096,3.095,3.095,154
20180301|2017-12-01 14:30,1,3.096,3.0985,3.0955,3.097,244
20180301|2017-12-01 15:00,1,3.097,3.0975,3.0955,3.0965,121
20180301|2017-12-01 15:30,1,3.096,3.0965,3.093,3.0945,222
20180301|2017-12-03 17:00,4,3.0965,3.103,3.0935,3.101,614
20180301|2017-12-03 17:30,4,3.101,3.1015,3.1,3.1015,115
20180301|2017-12-03 18:00,4,3.101,3.1055,3.1005,3.102,452
20180301|2017-12-03 18:30,4,3.1025,3.1035,3.101,3.103,317
20180301|2017-12-03 19:00,4,3.1035,3.114,3.1035,3.107,4339
20180301|2017-12-03 19:30,4,3.107,3.109,3.1045,3.105,1952
20180301|2017-12-03 20:00,4,3.1055,3.1075,3.1035,3.106,1829
20180301|2017-12-03 20:30,4,3.1055,3.111,3.105,3.11,2164
20180301|2017-12-03 21:00,4,3.1105,3.111,3.1045,3.1085,1889
20180301|2017-12-03 21:30,4,3.1075,3.111,3.1075,3.111,612
20180301|2017-12-03 22:00,4,3.111,3.113,3.1095,3.1105,762
20180301|2017-12-03 22:30,4,3.1105,3.111,3.1085,3.109,1227
20180301|2017-12-03 23:00,4,3.1095,3.1105,3.1085,3.1085,271
20180301|2017-12-03 23:30,4,3.109,3.118,3.1085,3.1145,3319
20180301|2017-12-04 00:00,4,3.1145,3.116,3.1095,3.115,2332
20180301|2017-12-04 00:30,4,3.1145,3.116,3.113,3.114,1667
20180301|2017-12-04 01:00,4,3.114,3.115,3.11,3.1105,1423
20180301|2017-12-04 01:30,4,3.111,3.112,3.1045,3.1065,2059
20180301|2017-12-04 02:00,4,3.1065,3.109,3.102,3.1065,2555
20180301|2017-12-04 02:30,4,3.107,3.1085,3.1045,3.1065,1362
20180301|2017-12-04 03:00,4,3.106,3.106,3.096,3.099,2404
20180301|2017-12-04 03:30,4,3.099,3.0995,3.096,3.0975,1517
20180301|2017-12-04 04:00,4,3.0975,3.1,3.0965,3.099,977
20180301|2017-12-04 04:30,4,3.0995,3.1035,3.099,3.1025,1203
20180301|2017-12-04 05:00,4,3.1025,3.104,3.101,3.1025,841
20180301|2017-12-04 05:30,4,3.1025,3.1045,3.101,3.104,730
20180301|2017-12-04 06:00,4,3.1045,3.105,3.1005,3.1035,909
20180301|2017-12-04 06:30,4,3.104,3.107,3.1025,3.106,1654
20180301|2017-12-04 07:00,4,3.1055,3.1085,3.099,3.1055,4534
20180301|2017-12-04 07:30,4,3.106,3.107,3.0925,3.1,4499
20180301|2017-12-04 08:00,4,3.1005,3.1035,3.098,3.102,1514
20180301|2017-12-04 08:30,4,3.1015,3.103,3.0935,3.0955,3429
20180301|2017-12-04 09:00,4,3.0955,3.098,3.0875,3.0895,3403
20180301|2017-12-04 09:30,4,3.0895,3.0905,3.084,3.0895,3192
20180301|2017-12-04 10:00,4,3.09,3.092,3.0865,3.091,1739
20180301|2017-12-04 10:30,4,3.091,3.0985,3.0905,3.096,2617
20180301|2017-12-04 11:00,4,3.0965,3.097,3.0915,3.092,1067
20180301|2017-12-04 11:30,4,3.092,3.094,3.0895,3.0895,2281
20180301|2017-12-04 12:00,4,3.0895,3.0915,3.0885,3.091,833
20180301|2017-12-04 12:30,4,3.0905,3.0915,3.0895,3.09,487
20180301|2017-12-04 13:00,4,3.0905,3.0915,3.09,3.0905,248
20180301|2017-12-04 13:30,4,3.0905,3.0905,3.088,3.0885,204
20180301|2017-12-04 14:00,4,3.089,3.0895,3.0885,3.0885,171
20180301|2017-12-04 14:30,4,3.089,3.089,3.0875,3.0875,313
20180301|2017-12-04 15:00,4,3.0875,3.0885,3.0865,3.087,226
20180301|2017-12-04 15:30,4,3.087,3.088,3.0845,3.087,431
20180301|2017-12-04 17:00,5,3.0875,3.088,3.0855,3.088,278
20180301|2017-12-04 17:30,5,3.088,3.0905,3.088,3.0895,208
20180301|2017-12-04 18:00,5,3.0895,3.092,3.089,3.092,246
20180301|2017-12-04 18:30,5,3.092,3.093,3.0905,3.0915,294
20180301|2017-12-04 19:00,5,3.0915,3.1005,3.0915,3.0995,2261
20180301|2017-12-04 19:30,5,3.0995,3.1,3.0955,3.0965,1390
20180301|2017-12-04 20:00,5,3.097,3.098,3.096,3.098,368
20180301|2017-12-04 20:30,5,3.0975,3.0995,3.0905,3.091,1671
20180301|2017-12-04 21:00,5,3.0905,3.093,3.0885,3.092,1621
20180301|2017-12-04 21:30,5,3.092,3.093,3.091,3.093,165
20180301|2017-12-04 22:00,5,3.093,3.094,3.092,3.093,166
20180301|2017-12-04 22:30,5,3.0935,3.0935,3.09,3.0915,439
20180301|2017-12-04 23:00,5,3.091,3.0925,3.09,3.0905,705
20180301|2017-12-04 23:30,5,3.0905,3.0935,3.0825,3.0835,4487
20180301|2017-12-05 00:00,5,3.0835,3.086,3.061,3.0625,10420
20180301|2017-12-05 00:30,5,3.0625,3.0625,3.05,3.0555,7171
20180301|2017-12-05 01:00,5,3.056,3.063,3.0555,3.056,1617
20180301|2017-12-05 01:30,5,3.056,3.056,3.033,3.0355,7489
20180301|2017-12-05 02:00,5,3.035,3.04,3.0225,3.0385,6344
20180301|2017-12-05 02:30,5,3.0385,3.0385,3.0285,3.0315,2688
20180301|2017-12-05 03:00,5,3.031,3.031,3.0235,3.0275,3473
20180301|2017-12-05 03:30,5,3.027,3.027,3.024,3.026,1772
20180301|2017-12-05 04:00,5,3.0265,3.0265,3.0185,3.021,3352
20180301|2017-12-05 04:30,5,3.0215,3.0245,3.02,3.024,1016
20180301|2017-12-05 05:00,5,3.024,3.0255,3.021,3.0235,1884
20180301|2017-12-05 05:30,5,3.0235,3.026,3.0225,3.026,1383
20180301|2017-12-05 06:00,5,3.026,3.0275,3.024,3.027,1982
20180301|2017-12-05 06:30,5,3.027,3.028,3.025,3.0265,2273
20180301|2017-12-05 07:00,5,3.0265,3.031,3.004,3.0095,15555
20180301|2017-12-05 07:30,5,3.009,3.011,2.9965,2.998,7739
20180301|2017-12-05 08:00,5,2.998,3.002,2.9655,2.9775,21806
20180301|2017-12-05 08:30,5,2.9775,2.9925,2.9675,2.9805,14249
20180301|2017-12-05 09:00,5,2.9805,2.982,2.976,2.9775,5401
20180301|2017-12-05 09:30,5,2.977,2.979,2.9715,2.977,5619
20180301|2017-12-05 10:00,5,2.9765,2.977,2.964,2.9695,6208
20180301|2017-12-05 10:30,5,2.969,2.969,2.956,2.9635,6349
20180301|2017-12-05 11:00,5,2.964,2.9645,2.955,2.957,3393
20180301|2017-12-05 11:30,5,2.9565,2.9575,2.943,2.9465,6294
20180301|2017-12-05 12:00,5,2.947,2.955,2.9465,2.9545,2617
20180301|2017-12-05 12:30,5,2.9545,2.9575,2.9515,2.957,1317
20180301|2017-12-05 13:00,5,2.9565,2.957,2.951,2.951,524
20180301|2017-12-05 13:30,5,2.951,2.9515,2.9485,2.9485,544
20180301|2017-12-05 14:00,5,2.9485,2.953,2.9485,2.951,307
20180301|2017-12-05 14:30,5,2.951,2.955,2.951,2.9535,492
20180301|2017-12-05 15:00,5,2.9535,2.954,2.952,2.952,113
20180301|2017-12-05 15:30,5,2.9525,2.953,2.949,2.9515,634
20180301|2017-12-05 17:00,6,2.95,2.952,2.9475,2.951,798
20180301|2017-12-05 17:30,6,2.95,2.96,2.95,2.959,998
20180301|2017-12-05 18:00,6,2.959,2.9635,2.958,2.9595,977
20180301|2017-12-05 18:30,6,2.9595,2.9595,2.9565,2.958,334
20180301|2017-12-05 19:00,6,2.9575,2.971,2.957,2.967,4928
20180301|2017-12-05 19:30,6,2.967,2.971,2.9635,2.965,2286
20180301|2017-12-05 20:00,6,2.9645,2.966,2.957,2.9585,2283
20180301|2017-12-05 20:30,6,2.9585,2.966,2.9505,2.9635,4326
20180301|2017-12-05 21:00,6,2.9635,2.975,2.9595,2.971,4126
20180301|2017-12-05 21:30,6,2.9705,2.973,2.9685,2.969,1201
20180301|2017-12-05 22:00,6,2.969,2.971,2.9655,2.9675,1024
20180301|2017-12-05 22:30,6,2.967,2.9705,2.9655,2.969,1039
20180301|2017-12-05 23:00,6,2.9685,2.97,2.967,2.968,1550
20180301|2017-12-05 23:30,6,2.968,2.977,2.9675,2.9695,2844
20180301|2017-12-06 00:00,6,2.969,2.9745,2.967,2.9745,1652
20180301|2017-12-06 00:30,6,2.974,2.975,2.967,2.969,1749
20180301|2017-12-06 01:00,6,2.9685,2.969,2.9595,2.9635,2010
20180301|2017-12-06 01:30,6,2.9635,2.9655,2.9595,2.9595,1051
20180301|2017-12-06 02:00,6,2.96,2.967,2.9555,2.963,2008
20180301|2017-12-06 02:30,6,2.963,2.9635,2.959,2.962,1559
20180301|2017-12-06 03:00,6,2.962,2.975,2.9615,2.97,2502
20180301|2017-12-06 03:30,6,2.97,2.9805,2.97,2.976,2977
20180301|2017-12-06 04:00,6,2.976,2.976,2.972,2.9735,1502
20180301|2017-12-06 04:30,6,2.9735,2.974,2.9715,2.973,1269
20180301|2017-12-06 05:00,6,2.973,2.98,2.9715,2.976,1443
20180301|2017-12-06 05:30,6,2.976,2.978,2.9705,2.9765,1604
20180301|2017-12-06 06:00,6,2.9765,2.978,2.9725,2.974,1184
20180301|2017-12-06 06:30,6,2.974,2.9755,2.9715,2.9745,1801
20180301|2017-12-06 07:00,6,2.9745,2.9795,2.9685,2.9755,5627
20180301|2017-12-06 07:30,6,2.9755,2.9885,2.975,2.9865,6648
20180301|2017-12-06 08:00,6,2.9865,2.988,2.982,2.983,3701
20180301|2017-12-06 08:30,6,2.983,2.9845,2.9755,2.9785,5288
20180301|2017-12-06 09:00,6,2.978,2.9805,2.973,2.9765,3557
20180301|2017-12-06 09:30,6,2.9765,2.9775,2.9725,2.976,3412
20180301|2017-12-06 10:00,6,2.976,2.976,2.965,2.967,4637
20180301|2017-12-06 10:30,6,2.967,2.9715,2.9655,2.9705,4128
20180301|2017-12-06 11:00,6,2.9705,2.973,2.965,2.965,1893
20180301|2017-12-06 11:30,6,2.9655,2.966,2.96,2.962,3966
20180301|2017-12-06 12:00,6,2.9615,2.966,2.9615,2.966,907
20180301|2017-12-06 12:30,6,2.9655,2.9685,2.9655,2.967,568
20180301|2017-12-06 13:00,6,2.9665,2.968,2.963,2.9635,474
20180301|2017-12-06 13:30,6,2.963,2.964,2.963,2.9635,194
20180301|2017-12-06 14:00,6,2.963,2.9645,2.963,2.9645,299
20180301|2017-12-06 14:30,6,2.9645,2.9645,2.9635,2.9645,280
20180301|2017-12-06 15:00,6,2.9645,2.965,2.964,2.964,142
20180301|2017-12-06 15:30,6,2.964,2.9675,2.9635,2.966,357
20180301|2017-12-06 17:00,7,2.964,2.9675,2.9635,2.9675,429
20180301|2017-12-06 17:30,7,2.9675,2.9685,2.966,2.967,211
20180301|2017-12-06 18:00,7,2.967,2.9695,2.9665,2.969,261
20180301|2017-12-06 18:30,7,2.969,2.9695,2.9675,2.969,289
20180301|2017-12-06 19:00,7,2.969,2.9725,2.9625,2.9665,3078
20180301|2017-12-06 19:30,7,2.9665,2.973,2.9665,2.973,2035
20180301|2017-12-06 20:00,7,2.9725,2.976,2.971,2.9725,927
20180301|2017-12-06 20:30,7,2.973,2.979,2.9725,2.975,1827
20180301|2017-12-06 21:00,7,2.975,2.979,2.974,2.977,1328
20180301|2017-12-06 21:30,7,2.9765,2.978,2.9755,2.9755,285
20180301|2017-12-06 22:00,7,2.976,2.9765,2.975,2.9755,319
20180301|2017-12-06 22:30,7,2.9755,2.976,2.9745,2.9755,313
20180301|2017-12-06 23:00,7,2.9755,2.978,2.9755,2.9765,649
20180301|2017-12-06 23:30,7,2.9765,2.9775,2.966,2.968,3740
20180301|2017-12-07 00:00,7,2.9675,2.971,2.964,2.969,3187
20180301|2017-12-07 00:30,7,2.9685,2.9735,2.959,2.9635,5238
20180301|2017-12-07 01:00,7,2.9635,2.966,2.9515,2.9525,4098
20180301|2017-12-07 01:30,7,2.9525,2.978,2.9515,2.966,4799
20180301|2017-12-07 02:00,7,2.9665,2.971,2.9625,2.969,2000
20180301|2017-12-07 02:30,7,2.969,2.973,2.9685,2.9685,1469
20180301|2017-12-07 03:00,7,2.968,2.986,2.968,2.982,2626
20180301|2017-12-07 03:30,7,2.982,2.996,2.979,2.989,4628
20180301|2017-12-07 04:00,7,2.989,2.99,2.981,2.982,2505
20180301|2017-12-07 04:30,7,2.9825,2.9825,2.9785,2.98,1705
20180301|2017-12-07 05:00,7,2.98,2.982,2.9765,2.9775,1325
20180301|2017-12-07 05:30,7,2.9775,2.979,2.9745,2.9765,1799
20180301|2017-12-07 06:00,7,2.9765,2.978,2.971,2.9725,1527
20180301|2017-12-07 06:30,7,2.9725,2.974,2.97,2.9715,1784
20180301|2017-12-07 07:00,7,2.972,2.9785,2.963,2.9715,7758
20180301|2017-12-07 07:30,7,2.972,2.9825,2.9715,2.98,3189
20180301|2017-12-07 08:00,7,2.98,2.9815,2.968,2.974,4833
20180301|2017-12-07 08:30,7,2.9745,2.9815,2.973,2.9755,3513
20180301|2017-12-07 09:00,7,2.975,2.9755,2.967,2.969,3855
20180301|2017-12-07 09:30,7,2.9695,2.975,2.9695,2.971,1515
20180301|2017-12-07 10:00,7,2.971,2.973,2.968,2.9715,1305
20180301|2017-12-07 10:30,7,2.9715,2.973,2.968,2.973,1859
20180301|2017-12-07 11:00,7,2.973,2.9735,2.967,2.9675,1481
20180301|2017-12-07 11:30,7,2.967,2.9695,2.9635,2.9635,2047
20180301|2017-12-07 12:00,7,2.9635,2.9685,2.963,2.9675,936
20180301|2017-12-07 12:30,7,2.968,2.9685,2.967,2.9675,541
20180301|2017-12-07 13:00,7,2.9675,2.968,2.964,2.964,223
20180301|2017-12-07 13:30,7,2.9645,2.967,2.9635,2.966,431
20180301|2017-12-07 14:00,7,2.9665,2.967,2.9605,2.9615,1005
20180301|2017-12-07 14:30,7,2.962,2.9655,2.962,2.965,622
20180301|2017-12-07 15:00,7,2.965,2.9655,2.964,2.9645,98
20180301|2017-12-07 15:30,7,2.965,2.965,2.963,2.965,200
20180301|2017-12-07 17:00,8,2.9635,2.9665,2.9635,2.9665,271
20180301|2017-12-07 17:30,8,2.967,2.9695,2.9665,2.9675,251
20180301|2017-12-07 18:00,8,2.968,2.969,2.9665,2.9665,192
20180301|2017-12-07 18:30,8,2.9665,2.9675,2.9665,2.967,173
20180301|2017-12-07 19:00,8,2.967,2.9735,2.9595,2.9635,3689
20180301|2017-12-07 19:30,8,2.9635,2.9745,2.9615,2.9715,3857
20180301|2017-12-07 20:00,8,2.972,2.9735,2.968,2.9685,1648
20180301|2017-12-07 20:30,8,2.969,2.9715,2.9655,2.97,2168
20180301|2017-12-07 21:00,8,2.9705,2.9845,2.9695,2.9815,3906
20180301|2017-12-07 21:30,8,2.982,2.982,2.979,2.9815,1066
20180301|2017-12-07 22:00,8,2.9815,2.982,2.979,2.98,414
20180301|2017-12-07 22:30,8,2.9795,2.982,2.9795,2.981,408
20180301|2017-12-07 23:00,8,2.981,2.986,2.981,2.9855,990
20180301|2017-12-07 23:30,8,2.9855,2.9915,2.98,2.9845,4743
20180301|2017-12-08 00:00,8,2.9845,2.985,2.979,2.983,2320
20180301|2017-12-08 00:30,8,2.983,2.9885,2.9805,2.984,3083
20180301|2017-12-08 01:00,8,2.9835,2.986,2.981,2.9845,1594
20180301|2017-12-08 01:30,8,2.985,2.987,2.984,2.986,1308
20180301|2017-12-08 02:00,8,2.986,2.986,2.978,2.9785,1845
20180301|2017-12-08 02:30,8,2.9785,2.979,2.9735,2.9765,2404
20180301|2017-12-08 03:00,8,2.9765,2.9775,2.975,2.9755,1420
20180301|2017-12-08 03:30,8,2.9755,2.9775,2.972,2.9725,1738
20180301|2017-12-08 04:00,8,2.9725,2.9755,2.972,2.9745,973
20180301|2017-12-08 04:30,8,2.9745,2.9755,2.9725,2.9735,858
20180301|2017-12-08 05:00,8,2.9735,2.9785,2.972,2.977,917
20180301|2017-12-08 05:30,8,2.977,2.978,2.9725,2.9745,1842
20180301|2017-12-08 06:00,8,2.9745,2.979,2.9735,2.9775,1052
20180301|2017-12-08 06:30,8,2.978,2.979,2.9715,2.976,2889
20180301|2017-12-08 07:00,8,2.9765,2.978,2.965,2.97,6499
20180301|2017-12-08 07:30,8,2.9705,2.9845,2.9665,2.9745,4298
20180301|2017-12-08 08:00,8,2.9745,2.977,2.9635,2.971,4605
20180301|2017-12-08 08:30,8,2.971,2.9745,2.967,2.973,3616
20180301|2017-12-08 09:00,8,2.973,2.9775,2.9715,2.9755,3754
20180301|2017-12-08 09:30,8,2.9755,2.982,2.9735,2.978,3079
20180301|2017-12-08 10:00,8,2.978,2.979,2.9755,2.9765,2965
20180301|2017-12-08 10:30,8,2.976,2.9765,2.9725,2.9735,2838
20180301|2017-12-08 11:00,8,2.974,2.9745,2.9725,2.974,1745
20180301|2017-12-08 11:30,8,2.974,2.98,2.974,2.979,2923
20180301|2017-12-08 12:00,8,2.979,2.979,2.976,2.9765,467
20180301|2017-12-08 12:30,8,2.9765,2.9775,2.976,2.9765,279
20180301|2017-12-08 13:00,8,2.9765,2.977,2.9745,2.9755,321
20180301|2017-12-08 13:30,8,2.975,2.978,2.975,2.977,130
20180301|2017-12-08 14:00,8,2.9775,2.9775,2.977,2.9775,178
20180301|2017-12-08 14:30,8,2.9775,2.9785,2.977,2.9785,244
20180301|2017-12-08 15:00,8,2.978,2.9795,2.978,2.979,150
20180301|2017-12-08 15:30,8,2.979,2.9815,2.9775,2.981,261
20180301|2017-12-10 17:00,11,2.9815,2.982,2.9765,2.9795,396
20180301|2017-12-10 17:30,11,2.9795,2.9805,2.978,2.9805,124
20180301|2017-12-10 18:00,11,2.9805,2.9805,2.9785,2.979,151
20180301|2017-12-10 18:30,11,2.979,2.98,2.978,2.978,191
20180301|2017-12-10 19:00,11,2.978,2.9895,2.9725,2.9865,6034
20180301|2017-12-10 19:30,11,2.986,2.996,2.981,2.9895,5066
20180301|2017-12-10 20:00,11,2.9895,2.991,2.9865,2.9875,1500
20180301|2017-12-10 20:30,11,2.9875,2.9875,2.9775,2.979,3311
20180301|2017-12-10 21:00,11,2.9785,2.9795,2.9695,2.9745,2995
20180301|2017-12-10 21:30,11,2.9745,2.9755,2.974,2.9755,273
20180301|2017-12-10 22:00,11,2.975,2.975,2.9735,2.975,243
20180301|2017-12-10 22:30,11,2.975,2.9755,2.9735,2.974,142
20180301|2017-12-10 23:00,11,2.9735,2.975,2.9735,2.974,214
20180301|2017-12-10 23:30,11,2.974,2.9825,2.9705,2.982,3996
20180301|2017-12-11 00:00,11,2.9815,2.985,2.979,2.979,3229
20180301|2017-12-11 00:30,11,2.9785,2.9785,2.9635,2.966,5539
20180301|2017-12-11 01:00,11,2.9665,2.971,2.9655,2.969,1220
20180301|2017-12-11 01:30,11,2.969,2.971,2.968,2.9685,1587
20180301|2017-12-11 02:00,11,2.9685,2.977,2.968,2.9705,2055
20180301|2017-12-11 02:30,11,2.971,2.9755,2.97,2.9745,1668
20180301|2017-12-11 03:00,11,2.975,2.9835,2.974,2.981,2132
20180301|2017-12-11 03:30,11,2.981,2.989,2.981,2.987,2138
20180301|2017-12-11 04:00,11,2.987,2.9895,2.983,2.983,1669
20180301|2017-12-11 04:30,11,2.9835,2.985,2.9825,2.9835,1022
20180301|2017-12-11 05:00,11,2.983,2.9855,2.981,2.9855,1449
20180301|2017-12-11 05:30,11,2.9855,2.986,2.982,2.982,1099
20180301|2017-12-11 06:00,11,2.9825,2.984,2.981,2.9815,1293
20180301|2017-12-11 06:30,11,2.9815,2.982,2.978,2.979,1777
20180301|2017-12-11 07:00,11,2.9795,2.9855,2.972,2.975,5464
20180301|2017-12-11 07:30,11,2.9755,2.9855,2.975,2.9855,3798
20180301|2017-12-11 08:00,11,2.9855,2.9855,2.9815,2.9845,4061
20180301|2017-12-11 08:30,11,2.9845,2.989,2.978,2.9875,4582
20180301|2017-12-11 09:00,11,2.9875,2.994,2.984,2.9875,6445
20180301|2017-12-11 09:30,11,2.9875,3.013,2.986,3.011,10889
20180301|2017-12-11 10:00,11,3.0115,3.017,3.0075,3.0125,5206
20180301|2017-12-11 10:30,11,3.0125,3.019,3.012,3.0155,2943
20180301|2017-12-11 11:00,11,3.015,3.018,3.011,3.012,1314
20180301|2017-12-11 11:30,11,3.012,3.0155,3.0105,3.0115,3019
20180301|2017-12-11 12:00,11,3.011,3.0115,3.008,3.0085,703
20180301|2017-12-11 12:30,11,3.0085,3.012,3.0075,3.0115,587
20180301|2017-12-11 13:00,11,3.0115,3.012,3.0095,3.0105,139
20180301|2017-12-11 13:30,11,3.01,3.0115,3.01,3.011,200
20180301|2017-12-11 14:00,11,3.0115,3.0115,3.011,3.011,75
20180301|2017-12-11 14:30,11,3.0115,3.013,3.0115,3.0115,291
20180301|2017-12-11 15:00,11,3.0115,3.012,3.011,3.0115,92
20180301|2017-12-11 15:30,11,3.012,3.015,3.0115,3.0145,414
20180301|2017-12-11 17:00,12,3.0145,3.0155,3.0125,3.0135,171
20180301|2017-12-11 17:30,12,3.013,3.015,3.013,3.0145,129
20180301|2017-12-11 18:00,12,3.0145,3.015,3.0125,3.0125,203
20180301|2017-12-11 18:30,12,3.0125,3.0135,3.0125,3.013,181
20180301|2017-12-11 19:00,12,3.013,3.0145,3.005,3.0085,3181
20180301|2017-12-11 19:30,12,3.008,3.009,3.004,3.009,1773
20180301|2017-12-11 20:00,12,3.009,3.009,3.004,3.0075,1432
20180301|2017-12-11 20:30,12,3.007,3.008,3.0005,3.0025,2544
20180301|2017-12-11 21:00,12,3.002,3.008,3.002,3.0075,1689
20180301|2017-12-11 21:30,12,3.0075,3.0075,3.006,3.0065,286
20180301|2017-12-11 22:00,12,3.0065,3.008,3.0065,3.0065,342
20180301|2017-12-11 22:30,12,3.0065,3.0065,3.0055,3.0065,173
20180301|2017-12-11 23:00,12,3.0065,3.0075,3.006,3.007,239
20180301|2017-12-11 23:30,12,3.0075,3.0145,3.0025,3.0115,3448
20180301|2017-12-12 00:00,12,3.012,3.015,3.008,3.012,3152
20180301|2017-12-12 00:30,12,3.011,3.015,3.009,3.0095,2591
20180301|2017-12-12 01:00,12,3.0095,3.012,3.007,3.0115,713
20180301|2017-12-12 01:30,12,3.0115,3.014,3.0075,3.0075,829
20180301|2017-12-12 02:00,12,3.008,3.0095,3.004,3.009,1497
20180301|2017-12-12 02:30,12,3.009,3.013,3.007,3.011,2479
20180301|2017-12-12 03:00,12,3.0105,3.011,3.007,3.011,2839
20180301|2017-12-12 03:30,12,3.0105,3.0125,3.0095,3.011,1900
20180301|2017-12-12 04:00,12,3.0115,3.0125,3.0075,3.0075,1250
20180301|2017-12-12 04:30,12,3.0075,3.01,3.0055,3.01,1201
20180301|2017-12-12 05:00,12,3.01,3.0125,3.009,3.0105,683
20180301|2017-12-12 05:30,12,3.011,3.011,3.0075,3.009,723
20180301|2017-12-12 06:00,12,3.009,3.012,3.004,3.0095,2480
20180301|2017-12-12 06:30,12,3.0095,3.0165,3.009,3.0145,1600
20180301|2017-12-12 07:00,12,3.015,3.0285,3.0105,3.016,8085
20180301|2017-12-12 07:30,12,3.016,3.0235,3.015,3.021,2842
20180301|2017-12-12 08:00,12,3.0215,3.0215,3.0005,3.006,7175
20180301|2017-12-12 08:30,12,3.0065,3.0135,3.004,3.0115,3504
20180301|2017-12-12 09:00,12,3.012,3.0215,3.011,3.015,3606
20180301|2017-12-12 09:30,12,3.0155,3.0175,3.0085,3.011,2233
20180301|2017-12-12 10:00,12,3.0115,3.014,3.009,3.012,1566
20180301|2017-12-12 10:30,12,3.012,3.017,3.0105,3.0145,1234
20180301|2017-12-12 11:00,12,3.0145,3.017,3.0135,3.017,970
20180301|2017-12-12 11:30,12,3.017,3.0235,3.017,3.023,3453
20180301|2017-12-12 12:00,12,3.0235,3.0235,3.0205,3.021,990
20180301|2017-12-12 12:30,12,3.021,3.023,3.02,3.022,382
20180301|2017-12-12 13:00,12,3.0225,3.0225,3.0215,3.022,127
20180301|2017-12-12 13:30,12,3.022,3.025,3.022,3.0245,326
20180301|2017-12-12 14:00,12,3.024,3.0245,3.0235,3.0245,193
20180301|2017-12-12 14:30,12,3.024,3.025,3.0235,3.024,289
20180301|2017-12-12 15:00,12,3.0245,3.0245,3.023,3.0235,124
20180301|2017-12-12 15:30,12,3.0235,3.0245,3.0225,3.023,252
20180301|2017-12-12 17:00,13,3.0225,3.023,3.0205,3.0215,313
20180301|2017-12-12 17:30,13,3.0215,3.0215,3.0205,3.0205,83
20180301|2017-12-12 18:00,13,3.0205,3.0215,3.02,3.021,148
20180301|2017-12-12 18:30,13,3.021,3.0225,3.0205,3.0215,235
20180301|2017-12-12 19:00,13,3.0215,3.0225,3.015,3.015,2354
20180301|2017-12-12 19:30,13,3.015,3.0195,3.013,3.0175,1651
20180301|2017-12-12 20:00,13,3.018,3.021,3.018,3.02,1069
20180301|2017-12-12 20:30,13,3.02,3.0215,3.0165,3.0195,1625
20180301|2017-12-12 21:00,13,3.0195,3.0205,3.0175,3.019,1530
20180301|2017-12-12 21:30,13,3.0195,3.02,3.0185,3.019,1257
20180301|2017-12-12 22:00,13,3.019,3.0195,3.017,3.018,577
20180301|2017-12-12 22:30,13,3.018,3.0195,3.0175,3.019,681
20180301|2017-12-12 23:00,13,3.019,3.0215,3.019,3.0215,1409
20180301|2017-12-12 23:30,13,3.0215,3.027,3.018,3.019,2853
20180301|2017-12-13 00:00,13,3.019,3.027,3.0185,3.026,3737
20180301|2017-12-13 00:30,13,3.0255,3.0335,3.025,3.029,3480
20180301|2017-12-13 01:00,13,3.0285,3.029,3.025,3.028,580
20180301|2017-12-13 01:30,13,3.0285,3.0375,3.028,3.0315,2547
20180301|2017-12-13 02:00,13,3.0315,3.0365,3.03,3.034,1533
20180301|2017-12-13 02:30,13,3.0335,3.036,3.031,3.033,2058
20180301|2017-12-13 03:00,13,3.0335,3.048,3.0325,3.0455,3342
20180301|2017-12-13 03:30,13,3.0455,3.048,3.043,3.046,1424
20180301|2017-12-13 04:00,13,3.0465,3.0485,3.045,3.046,956
20180301|2017-12-13 04:30,13,3.0455,3.047,3.0445,3.047,1121
20180301|2017-12-13 05:00,13,3.047,3.0565,3.0465,3.048,2490
20180301|2017-12-13 05:30,13,3.048,3.0505,3.047,3.047,1103
20180301|2017-12-13 06:00,13,3.0475,3.048,3.0435,3.0455,1721
20180301|2017-12-13 06:30,13,3.045,3.047,3.0415,3.044,2253
20180301|2017-12-13 07:00,13,3.044,3.05,3.0385,3.042,6240
20180301|2017-12-13 07:30,13,3.042,3.0475,3.041,3.0445,4479
20180301|2017-12-13 08:00,13,3.0445,3.05,3.042,3.0495,2588
20180301|2017-12-13 08:30,13,3.049,3.0515,3.045,3.049,2983
20180301|2017-12-13 09:00,13,3.0485,3.05,3.04,3.045,2830
20180301|2017-12-13 09:30,13,3.045,3.0485,3.037,3.042,4273
20180301|2017-12-13 10:00,13,3.042,3.045,3.038,3.042,2193
20180301|2017-12-13 10:30,13,3.042,3.046,3.042,3.043,2040
20180301|2017-12-13 11:00,13,3.0425,3.0505,3.0425,3.0495,1171
20180301|2017-12-13 11:30,13,3.0495,3.056,3.049,3.0545,3630
20180301|2017-12-13 12:00,13,3.054,3.0545,3.051,3.0515,692
20180301|2017-12-13 12:30,13,3.052,3.0545,3.052,3.053,469
20180301|2017-12-13 13:00,13,3.0525,3.0585,3.052,3.057,1185
20180301|2017-12-13 13:30,13,3.057,3.061,3.057,3.061,836
20180301|2017-12-13 14:00,13,3.0605,3.062,3.0585,3.059,655
20180301|2017-12-13 14:30,13,3.059,3.0595,3.057,3.059,506
20180301|2017-12-13 15:00,13,3.059,3.059,3.058,3.058,151
20180301|2017-12-13 15:30,13,3.0585,3.0595,3.056,3.0565,385
20180301|2017-12-13 17:00,14,3.0565,3.0575,3.056,3.056,253
20180301|2017-12-13 17:30,14,3.0565,3.058,3.056,3.0565,127
20180301|2017-12-13 18:00,14,3.0565,3.0575,3.0565,3.0575,173
20180301|2017-12-13 18:30,14,3.0575,3.059,3.056,3.057,509
20180301|2017-12-13 19:00,14,3.057,3.0635,3.055,3.0595,5199
20180301|2017-12-13 19:30,14,3.0595,3.0645,3.057,3.0615,2497
20180301|2017-12-13 20:00,14,3.061,3.0615,3.0575,3.0605,804
20180301|2017-12-13 20:30,14,3.0605,3.0605,3.056,3.057,1320
20180301|2017-12-13 21:00,14,3.057,3.059,3.0535,3.0545,2032
20180301|2017-12-13 21:30,14,3.0545,3.0565,3.054,3.0555,577
20180301|2017-12-13 22:00,14,3.0555,3.0565,3.0545,3.0545,801
20180301|2017-12-13 22:30,14,3.0545,3.055,3.053,3.055,574
20180301|2017-12-13 23:00,14,3.055,3.056,3.054,3.0545,251
20180301|2017-12-13 23:30,14,3.054,3.0545,3.032,3.045,10412
20180301|2017-12-14 00:00,14,3.0445,3.0455,3.04,3.0425,2249
20180301|2017-12-14 00:30,14,3.042,3.044,3.0395,3.041,1848
20180301|2017-12-14 01:00,14,3.041,3.045,3.0405,3.044,692
20180301|2017-12-14 01:30,14,3.0445,3.0455,3.0415,3.0425,576
20180301|2017-12-14 02:00,14,3.042,3.056,3.042,3.053,2639
20180301|2017-12-14 02:30,14,3.0535,3.09,3.05,3.0765,6257
20180301|2017-12-14 03:00,14,3.0765,3.0765,3.0665,3.067,1538
20180301|2017-12-14 03:30,14,3.067,3.068,3.0615,3.064,962
20180301|2017-12-14 04:00,14,3.0645,3.0665,3.059,3.0625,964
20180301|2017-12-14 04:30,14,3.063,3.064,3.0615,3.064,316
20180301|2017-12-14 05:00,14,3.064,3.0675,3.0635,3.065,532
20180301|2017-12-14 05:30,14,3.065,3.066,3.063,3.065,500
20180301|2017-12-14 06:00,14,3.065,3.0655,3.0615,3.0645,1222
20180301|2017-12-14 06:30,14,3.0645,3.065,3.0605,3.0615,1883
20180301|2017-12-14 07:00,14,3.0615,3.071,3.0565,3.063,6288
20180301|2017-12-14 07:30,14,3.063,3.065,3.0535,3.065,4407
20180301|2017-12-14 08:00,14,3.0645,3.073,3.064,3.071,4020
20180301|2017-12-14 08:30,14,3.071,3.0785,3.0705,3.0735,3641
20180301|2017-12-14 09:00,14,3.0735,3.082,3.072,3.0815,3752
20180301|2017-12-14 09:30,14,3.081,3.082,3.0745,3.076,2191
20180301|2017-12-14 10:00,14,3.0755,3.081,3.073,3.0785,2537
20180301|2017-12-14 10:30,14,3.079,3.0805,3.0675,3.0695,3833
20180301|2017-12-14 11:00,14,3.0695,3.074,3.0695,3.074,1544
20180301|2017-12-14 11:30,14,3.0735,3.077,3.0715,3.0725,3785
20180301|2017-12-14 12:00,14,3.073,3.076,3.072,3.0755,5295
20180301|2017-12-14 12:30,14,3.075,3.076,3.0725,3.0735,2382
20180301|2017-12-14 13:00,14,3.0735,3.076,3.0725,3.0735,413
20180301|2017-12-14 13:30,14,3.0735,3.074,3.073,3.0735,89
20180301|2017-12-14 14:00,14,3.0735,3.074,3.0725,3.073,153
20180301|2017-12-14 14:30,14,3.0735,3.075,3.073,3.0745,297
20180301|2017-12-14 15:00,14,3.0745,3.075,3.074,3.075,292
20180301|2017-12-14 15:30,14,3.0745,3.075,3.072,3.0735,339
20180301|2017-12-14 17:00,15,3.0735,3.0745,3.0705,3.071,239
20180301|2017-12-14 17:30,15,3.0715,3.072,3.07,3.0715,115
20180301|2017-12-14 18:00,15,3.071,3.071,3.07,3.071,96
20180301|2017-12-14 18:30,15,3.071,3.071,3.0695,3.0705,178
20180301|2017-12-14 19:00,15,3.071,3.0735,3.066,3.068,1998
20180301|2017-12-14 19:30,15,3.0675,3.069,3.0635,3.0645,1576
20180301|2017-12-14 20:00,15,3.065,3.0685,3.065,3.0675,731
20180301|2017-12-14 20:30,15,3.067,3.0795,3.066,3.0755,2208
20180301|2017-12-14 21:00,15,3.075,3.0815,3.0735,3.0785,2519
20180301|2017-12-14 21:30,15,3.0785,3.08,3.0775,3.0785,403
20180301|2017-12-14 22:00,15,3.079,3.082,3.0785,3.0805,452
20180301|2017-12-14 22:30,15,3.081,3.0815,3.0805,3.0805,205
20180301|2017-12-14 23:00,15,3.08,3.0805,3.078,3.0785,511
20180301|2017-12-14 23:30,15,3.0785,3.087,3.0775,3.084,3414
20180301|2017-12-15 00:00,15,3.0835,3.0915,3.082,3.0865,2661
20180301|2017-12-15 00:30,15,3.086,3.0885,3.077,3.081,3418
20180301|2017-12-15 01:00,15,3.0805,3.0815,3.0765,3.08,1425
20180301|2017-12-15 01:30,15,3.08,3.0815,3.0775,3.0795,987
20180301|2017-12-15 02:00,15,3.0795,3.0845,3.075,3.083,2217
20180301|2017-12-15 02:30,15,3.083,3.0835,3.0755,3.077,2140
20180301|2017-12-15 03:00,15,3.077,3.077,3.0685,3.0715,2389
20180301|2017-12-15 03:30,15,3.0715,3.0725,3.0665,3.067,1627
20180301|2017-12-15 04:00,15,3.0675,3.0745,3.0675,3.0735,2022
20180301|2017-12-15 04:30,15,3.074,3.0765,3.0725,3.076,879
20180301|2017-12-15 05:00,15,3.076,3.0815,3.0755,3.08,997
20180301|2017-12-15 05:30,15,3.0795,3.084,3.079,3.081,692
20180301|2017-12-15 06:00,15,3.081,3.081,3.077,3.0775,514
20180301|2017-12-15 06:30,15,3.078,3.0795,3.0685,3.075,2757
20180301|2017-12-15 07:00,15,3.0755,3.09,3.0725,3.087,6250
20180301|2017-12-15 07:30,15,3.0875,3.0955,3.086,3.093,4343
20180301|2017-12-15 08:00,15,3.093,3.1035,3.0925,3.099,7079
20180301|2017-12-15 08:30,15,3.0985,3.1125,3.0985,3.112,6299
20180301|2017-12-15 09:00,15,3.112,3.121,3.1065,3.1185,8046
20180301|2017-12-15 09:30,15,3.119,3.1295,3.118,3.1205,8381
20180301|2017-12-15 10:00,15,3.1205,3.134,3.1205,3.128,6374
20180301|2017-12-15 10:30,15,3.1285,3.129,3.1245,3.1275,3568
20180301|2017-12-15 11:00,15,3.127,3.1365,3.127,3.1345,2799
20180301|2017-12-15 11:30,15,3.135,3.1365,3.1295,3.1345,5263
20180301|2017-12-15 12:00,15,3.134,3.136,3.1315,3.1315,1195
20180301|2017-12-15 12:30,15,3.132,3.1335,3.131,3.132,628
20180301|2017-12-15 13:00,15,3.1315,3.1325,3.1305,3.1315,422
20180301|2017-12-15 13:30,15,3.1315,3.1335,3.1315,3.133,214
20180301|2017-12-15 14:00,15,3.133,3.134,3.132,3.133,390
20180301|2017-12-15 14:30,15,3.133,3.1335,3.1315,3.133,508
20180301|2017-12-15 15:00,15,3.1325,3.139,3.1325,3.1365,598
20180301|2017-12-15 15:30,15,3.1365,3.14,3.136,3.1395,577
20180301|2017-12-17 17:00,18,3.1345,3.138,3.132,3.133,593
20180301|2017-12-17 17:30,18,3.133,3.134,3.1325,3.1335,122
20180301|2017-12-17 18:00,18,3.1335,3.1335,3.131,3.1325,300
20180301|2017-12-17 18:30,18,3.1325,3.134,3.132,3.1325,199
20180301|2017-12-17 19:00,18,3.1325,3.1325,3.1215,3.125,4593
20180301|2017-12-17 19:30,18,3.125,3.128,3.1235,3.127,1933
20180301|2017-12-17 20:00,18,3.127,3.128,3.1205,3.1235,2002
20180301|2017-12-17 20:30,18,3.1235,3.1235,3.115,3.117,3553
20180301|2017-12-17 21:00,18,3.1175,3.123,3.1175,3.1225,2052
20180301|2017-12-17 21:30,18,3.122,3.123,3.1215,3.122,249
20180301|2017-12-17 22:00,18,3.122,3.1235,3.122,3.123,668
20180301|2017-12-17 22:30,18,3.123,3.1235,3.1215,3.122,1173
20180301|2017-12-17 23:00,18,3.122,3.1255,3.122,3.124,1232
20180301|2017-12-17 23:30,18,3.124,3.124,3.118,3.12,3308
20180301|2017-12-18 00:00,18,3.12,3.1275,3.12,3.1245,2066
20180301|2017-12-18 00:30,18,3.124,3.128,3.1225,3.1235,2546
20180301|2017-12-18 01:00,18,3.1235,3.1275,3.123,3.1265,1086
20180301|2017-12-18 01:30,18,3.1265,3.1275,3.121,3.1235,1678
20180301|2017-12-18 02:00,18,3.1235,3.126,3.12,3.12,2141
20180301|2017-12-18 02:30,18,3.12,3.1245,3.1165,3.118,2238
20180301|2017-12-18 03:00,18,3.118,3.121,3.117,3.12,2274
20180301|2017-12-18 03:30,18,3.12,3.122,3.1165,3.1215,1904
20180301|2017-12-18 04:00,18,3.1215,3.123,3.1185,3.1225,1236
20180301|2017-12-18 04:30,18,3.122,3.1245,3.1185,3.1185,1394
20180301|2017-12-18 05:00,18,3.119,3.121,3.118,3.12,714
20180301|2017-12-18 05:30,18,3.12,3.1225,3.1185,3.1225,506
20180301|2017-12-18 06:00,18,3.1225,3.1305,3.121,3.1225,2090
20180301|2017-12-18 06:30,18,3.1225,3.126,3.1195,3.1225,2282
20180301|2017-12-18 07:00,18,3.1225,3.1305,3.119,3.13,5498
20180301|2017-12-18 07:30,18,3.1295,3.132,3.111,3.12,4865
20180301|2017-12-18 08:00,18,3.1205,3.1275,3.119,3.1265,3161
20180301|2017-12-18 08:30,18,3.1265,3.133,3.1245,3.1265,3668
20180301|2017-12-18 09:00,18,3.126,3.139,3.126,3.135,3348
20180301|2017-12-18 09:30,18,3.135,3.1355,3.121,3.132,4808
20180301|2017-12-18 10:00,18,3.1325,3.1335,3.128,3.131,2196
20180301|2017-12-18 10:30,18,3.1305,3.14,3.13,3.1355,3345
20180301|2017-12-18 11:00,18,3.1355,3.142,3.1355,3.142,1877
20180301|2017-12-18 11:30,18,3.1415,3.1475,3.14,3.145,3697
20180301|2017-12-18 12:00,18,3.1455,3.1465,3.142,3.145,1591
20180301|2017-12-18 12:30,18,3.145,3.147,3.1435,3.146,624
20180301|2017-12-18 13:00,18,3.1465,3.1465,3.145,3.146,260
20180301|2017-12-18 13:30,18,3.146,3.1465,3.145,3.1455,165
20180301|2017-12-18 14:00,18,3.1455,3.146,3.145,3.145,190
20180301|2017-12-18 14:30,18,3.1455,3.1475,3.145,3.147,265
20180301|2017-12-18 15:00,18,3.147,3.147,3.1455,3.1465,175
20180301|2017-12-18 15:30,18,3.1465,3.1475,3.1445,3.145,394
20180301|2017-12-18 17:00,19,3.1445,3.145,3.142,3.142,395
20180301|2017-12-18 17:30,19,3.142,3.143,3.142,3.142,122
20180301|2017-12-18 18:00,19,3.142,3.1425,3.1415,3.1415,187
20180301|2017-12-18 18:30,19,3.1415,3.142,3.138,3.1385,442
20180301|2017-12-18 19:00,19,3.1385,3.1385,3.1305,3.132,2899
20180301|2017-12-18 19:30,19,3.1315,3.1335,3.1265,3.127,2764
20180301|2017-12-18 20:00,19,3.127,3.1285,3.124,3.127,2297
20180301|2017-12-18 20:30,19,3.1265,3.129,3.1245,3.127,2391
20180301|2017-12-18 21:00,19,3.127,3.1285,3.1195,3.121,2824
20180301|2017-12-18 21:30,19,3.1215,3.1245,3.12,3.1245,956
20180301|2017-12-18 22:00,19,3.1245,3.126,3.1235,3.1255,925
20180301|2017-12-18 22:30,19,3.125,3.126,3.124,3.1245,585
20180301|2017-12-18 23:00,19,3.124,3.1255,3.1235,3.125,821
20180301|2017-12-18 23:30,19,3.1255,3.126,3.118,3.121,3610
20180301|2017-12-19 00:00,19,3.121,3.123,3.1185,3.12,1324
20180301|2017-12-19 00:30,19,3.1205,3.1235,3.1145,3.1185,2015
20180301|2017-12-19 01:00,19,3.1185,3.1265,3.118,3.1235,1286
20180301|2017-12-19 01:30,19,3.1235,3.1265,3.119,3.1265,954
20180301|2017-12-19 02:00,19,3.126,3.1335,3.1235,3.131,2570
20180301|2017-12-19 02:30,19,3.131,3.132,3.126,3.1285,1841
20180301|2017-12-19 03:00,19,3.128,3.128,3.1195,3.1245,2197
20180301|2017-12-19 03:30,19,3.124,3.1275,3.122,3.127,577
20180301|2017-12-19 04:00,19,3.127,3.1285,3.123,3.127,1238
20180301|2017-12-19 04:30,19,3.1275,3.1295,3.126,3.128,786
20180301|2017-12-19 05:00,19,3.128,3.1295,3.127,3.128,527
20180301|2017-12-19 05:30,19,3.128,3.129,3.126,3.127,588
20180301|2017-12-19 06:00,19,3.1275,3.1295,3.1265,3.1285,780
20180301|2017-12-19 06:30,19,3.1285,3.1295,3.1235,3.1265,1719
20180301|2017-12-19 07:00,19,3.127,3.134,3.122,3.1315,5453
20180301|2017-12-19 07:30,19,3.1315,3.138,3.1305,3.1365,3452
20180301|2017-12-19 08:00,19,3.137,3.14,3.134,3.1385,3070
20180301|2017-12-19 08:30,19,3.1385,3.158,3.136,3.1465,9886
20180301|2017-12-19 09:00,19,3.146,3.1525,3.143,3.151,5575
20180301|2017-12-19 09:30,19,3.151,3.1555,3.1505,3.152,3692
20180301|2017-12-19 10:00,19,3.1515,3.153,3.149,3.1515,3810
20180301|2017-12-19 10:30,19,3.152,3.155,3.1485,3.151,3773
20180301|2017-12-19 11:00,19,3.151,3.1545,3.15,3.153,4689
20180301|2017-12-19 11:30,19,3.153,3.155,3.1505,3.1515,4027
20180301|2017-12-19 12:00,19,3.1515,3.152,3.1485,3.15,3335
20180301|2017-12-19 12:30,19,3.15,3.151,3.1495,3.15,2230
20180301|2017-12-19 13:00,19,3.1495,3.15,3.1465,3.147,2573
20180301|2017-12-19 13:30,19,3.147,3.1475,3.146,3.146,1262
20180301|2017-12-19 14:00,19,3.1465,3.148,3.146,3.1465,1032
20180301|2017-12-19 14:30,19,3.147,3.1495,3.1465,3.148,719
20180301|2017-12-19 15:00,19,3.148,3.149,3.1475,3.1475,305
20180301|2017-12-19 15:30,19,3.148,3.1495,3.1465,3.147,454
20180301|2017-12-19 17:00,20,3.1465,3.147,3.143,3.144,639
20180301|2017-12-19 17:30,20,3.144,3.145,3.1425,3.1435,305
20180301|2017-12-19 18:00,20,3.1435,3.144,3.141,3.142,357
20180301|2017-12-19 18:30,20,3.1415,3.143,3.141,3.142,597
20180301|2017-12-19 19:00,20,3.142,3.1435,3.139,3.1405,2142
20180301|2017-12-19 19:30,20,3.1405,3.1475,3.1405,3.1465,2269
20180301|2017-12-19 20:00,20,3.1465,3.1475,3.1435,3.147,862
20180301|2017-12-19 20:30,20,3.147,3.1525,3.144,3.1485,2014
20180301|2017-12-19 21:00,20,3.149,3.1535,3.1465,3.1505,1332
20180301|2017-12-19 21:30,20,3.15,3.1535,3.15,3.152,804
20180301|2017-12-19 22:00,20,3.1525,3.1535,3.15,3.1505,491
20180301|2017-12-19 22:30,20,3.1505,3.1525,3.1505,3.152,211
20180301|2017-12-19 23:00,20,3.152,3.1535,3.15,3.1515,475
20180301|2017-12-19 23:30,20,3.1515,3.152,3.147,3.1475,1660
20180301|2017-12-20 00:00,20,3.1475,3.1505,3.146,3.148,1444
20180301|2017-12-20 00:30,20,3.1475,3.155,3.142,3.15,2860
20180301|2017-12-20 01:00,20,3.15,3.173,3.15,3.1565,4896
20180301|2017-12-20 01:30,20,3.156,3.164,3.155,3.1625,1473
20180301|2017-12-20 02:00,20,3.163,3.1695,3.1615,3.1635,2972
20180301|2017-12-20 02:30,20,3.1635,3.1685,3.163,3.1645,1372
20180301|2017-12-20 03:00,20,3.1645,3.168,3.163,3.167,1807
20180301|2017-12-20 03:30,20,3.167,3.1685,3.1645,3.1675,1112
20180301|2017-12-20 04:00,20,3.168,3.1725,3.167,3.1715,1500
20180301|2017-12-20 04:30,20,3.1715,3.1755,3.1705,3.174,1493
20180301|2017-12-20 05:00,20,3.1735,3.178,3.1735,3.1765,1220
20180301|2017-12-20 05:30,20,3.1765,3.18,3.171,3.172,2201
20180301|2017-12-20 06:00,20,3.1725,3.175,3.169,3.1715,1949
20180301|2017-12-20 06:30,20,3.1715,3.1735,3.1645,3.168,3330
20180301|2017-12-20 07:00,20,3.1685,3.1875,3.1665,3.186,10825
20180301|2017-12-20 07:30,20,3.186,3.1975,3.182,3.192,8220
20180301|2017-12-20 08:00,20,3.1925,3.203,3.191,3.199,6214
20180301|2017-12-20 08:30,20,3.1995,3.212,3.197,3.208,8478
20180301|2017-12-20 09:00,20,3.208,3.208,3.191,3.195,7849
20180301|2017-12-20 09:30,20,3.1955,3.1965,3.1885,3.1955,4846
20180301|2017-12-20 10:00,20,3.1955,3.1995,3.194,3.199,6052
20180301|2017-12-20 10:30,20,3.199,3.201,3.195,3.1975,5767
20180301|2017-12-20 11:00,20,3.1975,3.1995,3.196,3.1985,4357
20180301|2017-12-20 11:30,20,3.1985,3.202,3.195,3.197,2843
20180301|2017-12-20 12:00,20,3.1965,3.199,3.1955,3.1975,3377
20180301|2017-12-20 12:30,20,3.197,3.199,3.1955,3.1985,1659
20180301|2017-12-20 13:00,20,3.199,3.1995,3.197,3.1995,1521
20180301|2017-12-20 13:30,20,3.1995,3.2,3.198,3.1985,359
20180301|2017-12-20 14:00,20,3.1985,3.199,3.1975,3.198,175
20180301|2017-12-20 14:30,20,3.198,3.199,3.1975,3.198,297
20180301|2017-12-20 15:00,20,3.1975,3.198,3.195,3.196,252
20180301|2017-12-20 15:30,20,3.196,3.1975,3.194,3.195,509
20180301|2017-12-20 17:00,21,3.196,3.198,3.1935,3.195,404
20180301|2017-12-20 17:30,21,3.1955,3.1955,3.1935,3.195,139
20180301|2017-12-20 18:00,21,3.1945,3.195,3.1935,3.194,181
20180301|2017-12-20 18:30,21,3.194,3.1955,3.193,3.1935,271
20180301|2017-12-20 19:00,21,3.1935,3.199,3.19,3.1935,3633
20180301|2017-12-20 19:30,21,3.1935,3.199,3.1915,3.195,2459
20180301|2017-12-20 20:00,21,3.195,3.1985,3.1935,3.198,1175
20180301|2017-12-20 20:30,21,3.1985,3.1985,3.194,3.1945,1249
20180301|2017-12-20 21:00,21,3.195,3.1975,3.194,3.196,1380
20180301|2017-12-20 21:30,21,3.1955,3.1965,3.1945,3.1945,253
20180301|2017-12-20 22:00,21,3.195,3.196,3.194,3.1955,183
20180301|2017-12-20 22:30,21,3.1955,3.196,3.1945,3.195,180
20180301|2017-12-20 23:00,21,3.195,3.195,3.194,3.1945,169
20180301|2017-12-20 23:30,21,3.1945,3.2015,3.1905,3.194,2928
20180301|2017-12-21 00:00,21,3.194,3.1985,3.1935,3.195,1155
20180301|2017-12-21 00:30,21,3.195,3.1975,3.19,3.192,2442
20180301|2017-12-21 01:00,21,3.1915,3.1975,3.191,3.1965,1061
20180301|2017-12-21 01:30,21,3.1965,3.199,3.195,3.1985,993
20180301|2017-12-21 02:00,21,3.1985,3.1995,3.1955,3.1975,942
20180301|2017-12-21 02:30,21,3.198,3.198,3.1925,3.193,722
20180301|2017-12-21 03:00,21,3.1925,3.196,3.1925,3.196,1628
20180301|2017-12-21 03:30,21,3.196,3.196,3.1915,3.192,1308
20180301|2017-12-21 04:00,21,3.1915,3.193,3.187,3.191,1761
20180301|2017-12-21 04:30,21,3.191,3.195,3.191,3.1935,1088
20180301|2017-12-21 05:00,21,3.1935,3.195,3.192,3.1945,1181
20180301|2017-12-21 05:30,21,3.194,3.1945,3.191,3.1935,1964
20180301|2017-12-21 06:00,21,3.1935,3.1975,3.193,3.193,1792
20180301|2017-12-21 06:30,21,3.193,3.196,3.189,3.1955,2762
20180301|2017-12-21 07:00,21,3.196,3.2025,3.194,3.1985,5496
20180301|2017-12-21 07:30,21,3.1985,3.203,3.1825,3.186,10242
20180301|2017-12-21 08:00,21,3.1855,3.1955,3.1835,3.1955,5348
20180301|2017-12-21 08:30,21,3.1955,3.2015,3.1935,3.197,4294
20180301|2017-12-21 09:00,21,3.197,3.207,3.1965,3.205,5201
20180301|2017-12-21 09:30,21,3.2055,3.213,3.2045,3.2075,5140
20180301|2017-12-21 10:00,21,3.2075,3.2145,3.207,3.213,3314
20180301|2017-12-21 10:30,21,3.2125,3.218,3.2115,3.212,4596
20180301|2017-12-21 11:00,21,3.212,3.217,3.21,3.2165,3789
20180301|2017-12-21 11:30,21,3.217,3.22,3.215,3.219,3873
20180301|2017-12-21 12:00,21,3.2195,3.2195,3.2155,3.2165,4021
20180301|2017-12-21 12:30,21,3.216,3.219,3.216,3.2175,1999
20180301|2017-12-21 13:00,21,3.2175,3.2175,3.215,3.216,905
20180301|2017-12-21 13:30,21,3.216,3.217,3.2135,3.2145,911
20180301|2017-12-21 14:00,21,3.2145,3.2145,3.2125,3.2135,1828
20180301|2017-12-21 14:30,21,3.2135,3.216,3.2135,3.215,749
20180301|2017-12-21 15:00,21,3.215,3.215,3.213,3.2145,267
20180301|2017-12-21 15:30,21,3.2145,3.2185,3.2145,3.2155,449
20180301|2017-12-21 17:00,22,3.2145,3.215,3.212,3.2135,333
20180301|2017-12-21 17:30,22,3.213,3.214,3.211,3.2115,180
20180301|2017-12-21 18:00,22,3.2115,3.212,3.2085,3.2105,256
20180301|2017-12-21 18:30,22,3.21,3.212,3.21,3.2115,206
20180301|2017-12-21 19:00,22,3.212,3.212,3.203,3.205,2017
20180301|2017-12-21 19:30,22,3.205,3.206,3.199,3.201,2126
20180301|2017-12-21 20:00,22,3.2015,3.2045,3.2005,3.203,1150
20180301|2017-12-21 20:30,22,3.2025,3.203,3.198,3.1985,1587
20180301|2017-12-21 21:00,22,3.198,3.1995,3.1955,3.1985,2393
20180301|2017-12-21 21:30,22,3.199,3.1995,3.1975,3.1985,436
20180301|2017-12-21 22:00,22,3.1985,3.201,3.1985,3.201,351
20180301|2017-12-21 22:30,22,3.201,3.201,3.199,3.1995,326
20180301|2017-12-21 23:00,22,3.1995,3.2,3.1975,3.198,1403
20180301|2017-12-21 23:30,22,3.1985,3.2055,3.198,3.2025,2261
20180301|2017-12-22 00:00,22,3.2025,3.212,3.202,3.2105,3223
20180301|2017-12-22 00:30,22,3.2105,3.2135,3.2075,3.2105,1859
20180301|2017-12-22 01:00,22,3.21,3.214,3.2085,3.209,958
20180301|2017-12-22 01:30,22,3.2095,3.213,3.209,3.211,582
20180301|2017-12-22 02:00,22,3.2115,3.212,3.2075,3.21,1204
20180301|2017-12-22 02:30,22,3.2105,3.2115,3.208,3.21,969
20180301|2017-12-22 03:00,22,3.21,3.2115,3.204,3.205,1486
20180301|2017-12-22 03:30,22,3.205,3.209,3.204,3.2055,1110
20180301|2017-12-22 04:00,22,3.2055,3.208,3.2025,3.206,1467
20180301|2017-12-22 04:30,22,3.206,3.2105,3.2055,3.208,1375
20180301|2017-12-22 05:00,22,3.208,3.218,3.2065,3.2155,2859
20180301|2017-12-22 05:30,22,3.2155,3.216,3.2105,3.213,1313
20180301|2017-12-22 06:00,22,3.213,3.215,3.211,3.2115,668
20180301|2017-12-22 06:30,22,3.212,3.2125,3.206,3.207,2278
20180301|2017-12-22 07:00,22,3.2075,3.227,3.2075,3.223,9091
20180301|2017-12-22 07:30,22,3.2225,3.2285,3.2175,3.227,3884
20180301|2017-12-22 08:00,22,3.2275,3.233,3.224,3.2305,5073
20180301|2017-12-22 08:30,22,3.2305,3.238,3.2255,3.233,6242
20180301|2017-12-22 09:00,22,3.2335,3.236,3.2295,3.232,5361
20180301|2017-12-22 09:30,22,3.232,3.2345,3.227,3.23,3583
20180301|2017-12-22 10:00,22,3.23,3.2385,3.2295,3.2335,4870
20180301|2017-12-22 10:30,22,3.233,3.2395,3.233,3.2395,4839
20180301|2017-12-22 11:00,22,3.2395,3.2415,3.2375,3.2385,2480
20180301|2017-12-22 11:30,22,3.2385,3.243,3.238,3.2415,1971
20180301|2017-12-22 12:00,22,3.2415,3.2425,3.24,3.242,807
20180301|2017-12-22 12:30,22,3.2415,3.2425,3.2405,3.241,1976
20180301|2017-12-22 13:00,22,3.241,3.2425,3.2405,3.241,1214
20180301|2017-12-22 13:30,22,3.2415,3.243,3.241,3.242,1294
20180301|2017-12-22 14:00,22,3.242,3.244,3.241,3.241,1583
20180301|2017-12-22 14:30,22,3.241,3.243,3.24,3.242,890
20180301|2017-12-22 15:00,22,3.2415,3.242,3.24,3.2415,283
20180301|2017-12-22 15:30,22,3.242,3.25,3.24,3.2465,999
20180301|2017-12-25 17:00,26,3.2435,3.247,3.235,3.235,575
20180301|2017-12-25 17:30,26,3.2355,3.2395,3.234,3.2345,342
20180301|2017-12-25 18:00,26,3.2345,3.2375,3.231,3.2325,314
20180301|2017-12-25 18:30,26,3.2325,3.2375,3.2325,3.236,502
20180301|2017-12-25 19:00,26,3.236,3.237,3.231,3.232,2232
20180301|2017-12-25 19:30,26,3.232,3.2435,3.232,3.2415,1747
20180301|2017-12-25 20:00,26,3.2415,3.245,3.238,3.241,963
20180301|2017-12-25 20:30,26,3.241,3.244,3.24,3.241,817
20180301|2017-12-25 21:00,26,3.2415,3.2435,3.24,3.2405,657
20180301|2017-12-25 21:30,26,3.241,3.243,3.241,3.2425,242
20180301|2017-12-25 22:00,26,3.243,3.2435,3.2425,3.243,100
20180301|2017-12-25 22:30,26,3.2425,3.244,3.242,3.243,210
20180301|2017-12-25 23:00,26,3.243,3.2465,3.243,3.245,1126
20180301|2017-12-25 23:30,26,3.2445,3.27,3.2445,3.2585,4529
20180301|2017-12-26 00:00,26,3.2585,3.2655,3.257,3.262,2259
20180301|2017-12-26 00:30,26,3.262,3.269,3.261,3.267,2583
20180301|2017-12-26 01:00,26,3.267,3.2675,3.264,3.265,1509
20180301|2017-12-26 01:30,26,3.265,3.2685,3.2645,3.2655,966
20180301|2017-12-26 02:00,26,3.266,3.267,3.2655,3.2665,593
20180301|2017-12-26 02:30,26,3.2665,3.2665,3.2575,3.2595,1310
20180301|2017-12-26 03:00,26,3.2595,3.2625,3.2585,3.262,885
20180301|2017-12-26 03:30,26,3.2615,3.262,3.2585,3.2595,553
20180301|2017-12-26 04:00,26,3.2595,3.263,3.2585,3.2605,644
20180301|2017-12-26 04:30,26,3.2605,3.262,3.26,3.261,249
20180301|2017-12-26 05:00,26,3.261,3.269,3.2605,3.266,1091
20180301|2017-12-26 05:30,26,3.2655,3.3,3.265,3.2805,4683
20180301|2017-12-26 06:00,26,3.281,3.283,3.2795,3.282,926
20180301|2017-12-26 06:30,26,3.282,3.2825,3.279,3.2815,1118
20180301|2017-12-26 07:00,26,3.2815,3.2825,3.257,3.266,5936
20180301|2017-12-26 07:30,26,3.266,3.2745,3.2655,3.2725,1808
20180301|2017-12-26 08:00,26,3.2725,3.274,3.267,3.268,3296
20180301|2017-12-26 08:30,26,3.2675,3.2755,3.2665,3.275,2731
20180301|2017-12-26 09:00,26,3.275,3.282,3.2725,3.274,2865
20180301|2017-12-26 09:30,26,3.2745,3.2745,3.2685,3.269,3029
20180301|2017-12-26 10:00,26,3.269,3.271,3.267,3.269,2459
20180301|2017-12-26 10:30,26,3.269,3.2735,3.2685,3.273,2134
20180301|2017-12-26 11:00,26,3.2735,3.279,3.273,3.274,2661
20180301|2017-12-26 11:30,26,3.274,3.2815,3.2725,3.28,1994
20180301|2017-12-26 12:00,26,3.2795,3.28,3.277,3.2785,1862
20180301|2017-12-26 12:30,26,3.278,3.2805,3.2775,3.2785,926
20180301|2017-12-26 13:00,26,3.2785,3.279,3.277,3.2775,599
20180301|2017-12-26 13:30,26,3.277,3.28,3.2765,3.279,1188
20180301|2017-12-26 14:00,26,3.2785,3.2795,3.2775,3.279,871
20180301|2017-12-26 14:30,26,3.279,3.2795,3.276,3.276,654
20180301|2017-12-26 15:00,26,3.276,3.277,3.2745,3.276,227
20180301|2017-12-26 15:30,26,3.2765,3.279,3.2745,3.277,542
20180301|2017-12-26 17:00,27,3.2755,3.277,3.2705,3.2705,480
20180301|2017-12-26 17:30,27,3.2705,3.2735,3.27,3.2705,175
20180301|2017-12-26 18:00,27,3.2705,3.2725,3.2705,3.2715,165
20180301|2017-12-26 18:30,27,3.271,3.274,3.271,3.271,347
20180301|2017-12-26 19:00,27,3.271,3.276,3.261,3.27,5077
20180301|2017-12-26 19:30,27,3.2695,3.2715,3.261,3.263,2316
20180301|2017-12-26 20:00,27,3.263,3.2665,3.256,3.259,3023
20180301|2017-12-26 20:30,27,3.2585,3.2595,3.252,3.2585,2367
20180301|2017-12-26 21:00,27,3.2585,3.2615,3.2565,3.2595,1700
20180301|2017-12-26 21:30,27,3.2595,3.26,3.258,3.259,289
20180301|2017-12-26 22:00,27,3.259,3.26,3.2585,3.2595,230
20180301|2017-12-26 22:30,27,3.26,3.261,3.2585,3.26,356
20180301|2017-12-26 23:00,27,3.2605,3.265,3.2575,3.263,936
20180301|2017-12-26 23:30,27,3.2635,3.264,3.2555,3.257,2305
20180301|2017-12-27 00:00,27,3.257,3.2605,3.2545,3.2575,1546
20180301|2017-12-27 00:30,27,3.2575,3.2575,3.2485,3.254,3502
20180301|2017-12-27 01:00,27,3.254,3.2665,3.254,3.2655,1626
20180301|2017-12-27 01:30,27,3.266,3.272,3.2545,3.255,4085
20180301|2017-12-27 02:00,27,3.255,3.2635,3.254,3.2625,2814
20180301|2017-12-27 02:30,27,3.2625,3.266,3.26,3.2635,2803
20180301|2017-12-27 03:00,27,3.2635,3.2665,3.262,3.2655,2031
20180301|2017-12-27 03:30,27,3.265,3.269,3.265,3.2675,2086
20180301|2017-12-27 04:00,27,3.268,3.268,3.2635,3.266,575
20180301|2017-12-27 04:30,27,3.266,3.268,3.265,3.266,572
20180301|2017-12-27 05:00,27,3.266,3.268,3.264,3.2655,1002
20180301|2017-12-27 05:30,27,3.265,3.265,3.2605,3.264,1209
20180301|2017-12-27 06:00,27,3.264,3.2675,3.264,3.266,1176
20180301|2017-12-27 06:30,27,3.2665,3.2665,3.262,3.262,1746
20180301|2017-12-27 07:00,27,3.2625,3.278,3.2575,3.2695,9215
20180301|2017-12-27 07:30,27,3.27,3.2775,3.269,3.275,5281
20180301|2017-12-27 08:00,27,3.275,3.2935,3.274,3.2865,9545
20180301|2017-12-27 08:30,27,3.287,3.2975,3.286,3.2925,6957
20180301|2017-12-27 09:00,27,3.2925,3.2945,3.2835,3.285,5626
20180301|2017-12-27 09:30,27,3.285,3.288,3.2685,3.273,6941
20180301|2017-12-27 10:00,27,3.273,3.2845,3.273,3.284,3206
20180301|2017-12-27 10:30,27,3.284,3.2895,3.284,3.289,4185
20180301|2017-12-27 11:00,27,3.289,3.289,3.2835,3.2855,2283
20180301|2017-12-27 11:30,27,3.2855,3.2895,3.2815,3.285,4309
20180301|2017-12-27 12:00,27,3.2845,3.285,3.2805,3.2805,3329
20180301|2017-12-27 12:30,27,3.281,3.2825,3.276,3.2785,2559
20180301|2017-12-27 13:00,27,3.278,3.2785,3.275,3.2775,1799
20180301|2017-12-27 13:30,27,3.278,3.2805,3.2765,3.28,1614
20180301|2017-12-27 14:00,27,3.28,3.2805,3.2765,3.279,1053
20180301|2017-12-27 14:30,27,3.2785,3.279,3.277,3.2785,275
20180301|2017-12-27 15:00,27,3.278,3.2795,3.2775,3.278,108
20180301|2017-12-27 15:30,27,3.278,3.282,3.2765,3.2815,414
20180301|2017-12-27 17:00,28,3.282,3.283,3.2765,3.2765,357
20180301|2017-12-27 17:30,28,3.277,3.278,3.276,3.2765,173
20180301|2017-12-27 18:00,28,3.277,3.2785,3.277,3.278,235
20180301|2017-12-27 18:30,28,3.278,3.2805,3.278,3.28,288
20180301|2017-12-27 19:00,28,3.28,3.282,3.2745,3.2755,2518
20180301|2017-12-27 19:30,28,3.2755,3.2765,3.2695,3.2715,2248
20180301|2017-12-27 20:00,28,3.271,3.2755,3.2705,3.273,915
20180301|2017-12-27 20:30,28,3.2735,3.2785,3.272,3.2785,1293
20180301|2017-12-27 21:00,28,3.2785,3.287,3.2765,3.284,2093
20180301|2017-12-27 21:30,28,3.284,3.2855,3.2835,3.285,385
20180301|2017-12-27 22:00,28,3.285,3.286,3.284,3.2845,314
20180301|2017-12-27 22:30,28,3.2845,3.2855,3.284,3.2845,167
20180301|2017-12-27 23:00,28,3.285,3.289,3.2845,3.288,832
20180301|2017-12-27 23:30,28,3.288,3.302,3.2875,3.2965,6283
20180301|2017-12-28 00:00,28,3.2965,3.3155,3.295,3.312,8391
20180301|2017-12-28 00:30,28,3.312,3.315,3.308,3.313,4651
20180301|2017-12-28 01:00,28,3.313,3.322,3.3115,3.315,3446
20180301|2017-12-28 01:30,28,3.315,3.3185,3.3035,3.3045,3161
20180301|2017-12-28 02:00,28,3.305,3.311,3.3045,3.309,2833
20180301|2017-12-28 02:30,28,3.3085,3.3125,3.307,3.309,2248
20180301|2017-12-28 03:00,28,3.3095,3.313,3.308,3.3095,2117
20180301|2017-12-28 03:30,28,3.3095,3.312,3.295,3.3005,3108
20180301|2017-12-28 04:00,28,3.3005,3.306,3.2995,3.3055,3529
20180301|2017-12-28 04:30,28,3.3055,3.306,3.3,3.3005,1597
20180301|2017-12-28 05:00,28,3.3005,3.303,3.2995,3.3015,1986
20180301|2017-12-28 05:30,28,3.301,3.302,3.297,3.2995,1704
20180301|2017-12-28 06:00,28,3.2995,3.304,3.299,3.3005,1812
20180301|2017-12-28 06:30,28,3.3005,3.301,3.296,3.299,3375
20180301|2017-12-28 07:00,28,3.299,3.308,3.2975,3.307,5871
20180301|2017-12-28 07:30,28,3.307,3.313,3.3055,3.31,3769
20180301|2017-12-28 08:00,28,3.31,3.3175,3.3095,3.3145,4981
20180301|2017-12-28 08:30,28,3.314,3.317,3.3045,3.311,6808
20180301|2017-12-28 09:00,28,3.3115,3.3155,3.31,3.3125,2826
20180301|2017-12-28 09:30,28,3.313,3.3185,3.3125,3.314,3578
20180301|2017-12-28 10:00,28,3.3135,3.321,3.3125,3.319,5496
20180301|2017-12-28 10:30,28,3.319,3.319,3.309,3.3125,4275
20180301|2017-12-28 11:00,28,3.312,3.317,3.311,3.3155,1037
20180301|2017-12-28 11:30,28,3.3155,3.3155,3.307,3.309,2567
20180301|2017-12-28 12:00,28,3.3095,3.31,3.305,3.3085,963
20180301|2017-12-28 12:30,28,3.308,3.311,3.3075,3.31,517
20180301|2017-12-28 13:00,28,3.31,3.3105,3.3045,3.306,430
20180301|2017-12-28 13:30,28,3.3065,3.3085,3.3055,3.3085,181
20180301|2017-12-28 14:00,28,3.3085,3.3095,3.3075,3.308,201
20180301|2017-12-28 14:30,28,3.3075,3.3075,3.3055,3.3065,419
20180301|2017-12-28 15:00,28,3.306,3.307,3.3045,3.3045,182
20180301|2017-12-28 15:30,28,3.305,3.308,3.3045,3.306,535
20180301|2017-12-28 17:00,29,3.3065,3.307,3.3025,3.303,489
20180301|2017-12-28 17:30,29,3.303,3.3035,3.3025,3.3035,97
20180301|2017-12-28 18:00,29,3.303,3.3045,3.303,3.3045,189
20180301|2017-12-28 18:30,29,3.304,3.3085,3.304,3.3065,471
20180301|2017-12-28 19:00,29,3.3065,3.311,3.304,3.3065,2747
20180301|2017-12-28 19:30,29,3.3065,3.3135,3.306,3.3105,1858
20180301|2017-12-28 20:00,29,3.3105,3.3135,3.31,3.3115,1281
20180301|2017-12-28 20:30,29,3.3115,3.3145,3.3085,3.31,1788
20180301|2017-12-28 21:00,29,3.3105,3.311,3.3055,3.307,2052
20180301|2017-12-28 21:30,29,3.307,3.3095,3.3065,3.3095,940
20180301|2017-12-28 22:00,29,3.3095,3.311,3.308,3.3095,2348
20180301|2017-12-28 22:30,29,3.3095,3.3115,3.309,3.311,665
20180301|2017-12-28 23:00,29,3.3115,3.3115,3.3085,3.309,741
20180301|2017-12-28 23:30,29,3.309,3.313,3.305,3.309,2443
20180301|2017-12-29 00:00,29,3.309,3.3105,3.2875,3.2895,5946
20180301|2017-12-29 00:30,29,3.2895,3.2995,3.289,3.299,4458
20180301|2017-12-29 01:00,29,3.2995,3.2995,3.2935,3.297,1314
20180301|2017-12-29 01:30,29,3.297,3.2975,3.293,3.296,951
20180301|2017-12-29 02:00,29,3.2955,3.3035,3.2955,3.2985,2390
20180301|2017-12-29 02:30,29,3.298,3.3005,3.2975,3.3,586
20180301|2017-12-29 03:00,29,3.3005,3.301,3.2945,3.2955,1270
20180301|2017-12-29 03:30,29,3.2955,3.2975,3.2915,3.296,1080
20180301|2017-12-29 04:00,29,3.296,3.2985,3.2905,3.292,1139
20180301|2017-12-29 04:30,29,3.292,3.293,3.282,3.2885,3013
20180301|2017-12-29 05:00,29,3.2885,3.292,3.2875,3.2895,792
20180301|2017-12-29 05:30,29,3.2895,3.2895,3.2825,3.283,1458
20180301|2017-12-29 06:00,29,3.283,3.284,3.276,3.2815,2923
20180301|2017-12-29 06:30,29,3.281,3.2815,3.26,3.2675,6914
20180301|2017-12-29 07:00,29,3.2675,3.2775,3.2655,3.277,4679
20180301|2017-12-29 07:30,29,3.277,3.2835,3.277,3.2825,3929
20180301|2017-12-29 08:00,29,3.283,3.294,3.282,3.292,3517
20180301|2017-12-29 08:30,29,3.292,3.292,3.285,3.287,4698
20180301|2017-12-29 09:00,29,3.2875,3.2945,3.2855,3.289,3953
20180301|2017-12-29 09:30,29,3.289,3.2945,3.287,3.293,3094
20180301|2017-12-29 10:00,29,3.2925,3.2935,3.2855,3.2905,2206
20180301|2017-12-29 10:30,29,3.2905,3.2975,3.289,3.2975,3365
20180301|2017-12-29 11:00,29,3.2975,3.299,3.295,3.299,2678
20180301|2017-12-29 11:30,29,3.299,3.302,3.297,3.302,4365
20180301|2017-12-29 12:00,29,3.3015,3.3015,3.2965,3.2965,2392
20180301|2017-12-29 12:30,29,3.2965,3.2975,3.294,3.2945,1900
20180301|2017-12-29 13:00,29,3.294,3.2965,3.292,3.2945,1473
20180301|2017-12-29 13:30,29,3.295,3.2975,3.2925,3.2935,1380
20180301|2017-12-29 14:00,29,3.2935,3.2945,3.2935,3.294,880
20180301|2017-12-29 14:30,29,3.2935,3.2945,3.2915,3.2915,769
20180301|2017-12-29 15:00,29,3.2915,3.2945,3.291,3.2915,325
20180301|2017-12-29 15:30,29,3.2915,3.2965,3.291,3.295,545
20180301|2018-01-01 17:00,2,3.2965,3.2985,3.291,3.292,758
20180301|2018-01-01 17:30,2,3.292,3.2925,3.287,3.288,383
20180301|2018-01-01 18:00,2,3.288,3.289,3.282,3.2855,695
20180301|2018-01-01 18:30,2,3.286,3.2925,3.2855,3.292,695
20180301|2018-01-01 19:00,2,3.292,3.3095,3.2915,3.2975,5539
20180301|2018-01-01 19:30,2,3.2975,3.2985,3.272,3.2755,4768
20180301|2018-01-01 20:00,2,3.2755,3.2765,3.272,3.2755,1531
20180301|2018-01-01 20:30,2,3.2755,3.278,3.2705,3.2745,2296
20180301|2018-01-01 21:00,2,3.275,3.2825,3.275,3.2815,2102
20180301|2018-01-01 21:30,2,3.2815,3.2825,3.2785,3.2785,402
20180301|2018-01-01 22:00,2,3.279,3.28,3.2765,3.2795,474
20180301|2018-01-01 22:30,2,3.2795,3.28,3.2785,3.279,192
20180301|2018-01-01 23:00,2,3.279,3.2795,3.2765,3.2785,331
20180301|2018-01-01 23:30,2,3.2785,3.282,3.274,3.278,2331
20180301|2018-01-02 00:00,2,3.2785,3.288,3.278,3.2865,2494
20180301|2018-01-02 00:30,2,3.287,3.2975,3.287,3.296,3406
20180301|2018-01-02 01:00,2,3.296,3.3025,3.292,3.294,1991
20180301|2018-01-02 01:30,2,3.294,3.2995,3.289,3.2995,1757
20180301|2018-01-02 02:00,2,3.3,3.3,3.2915,3.293,1408
20180301|2018-01-02 02:30,2,3.293,3.2975,3.2925,3.294,1214
20180301|2018-01-02 03:00,2,3.2935,3.2955,3.2905,3.292,1842
20180301|2018-01-02 03:30,2,3.292,3.2925,3.285,3.288,1784
20180301|2018-01-02 04:00,2,3.288,3.289,3.2745,3.284,4627
20180301|2018-01-02 04:30,2,3.2845,3.289,3.282,3.284,1646
20180301|2018-01-02 05:00,2,3.284,3.284,3.28,3.281,1080
20180301|2018-01-02 05:30,2,3.2815,3.2825,3.2785,3.2815,1281
20180301|2018-01-02 06:00,2,3.2815,3.286,3.2815,3.284,1432
20180301|2018-01-02 06:30,2,3.284,3.2875,3.283,3.285,2045
20180301|2018-01-02 07:00,2,3.285,3.2925,3.281,3.285,6765
20180301|2018-01-02 07:30,2,3.2855,3.2905,3.282,3.2865,4875
20180301|2018-01-02 08:00,2,3.2865,3.29,3.282,3.285,3862
20180301|2018-01-02 08:30,2,3.285,3.289,3.284,3.2865,3316
20180301|2018-01-02 09:00,2,3.2865,3.2915,3.286,3.2885,3712
20180301|2018-01-02 09:30,2,3.2885,3.2915,3.2855,3.2875,4387
20180301|2018-01-02 10:00,2,3.2875,3.29,3.2775,3.278,4880
20180301|2018-01-02 10:30,2,3.278,3.2805,3.2675,3.269,6281
20180301|2018-01-02 11:00,2,3.269,3.276,3.2685,3.2755,1653
20180301|2018-01-02 11:30,2,3.2755,3.2785,3.274,3.278,2382
20180301|2018-01-02 12:00,2,3.2785,3.28,3.277,3.279,1353
20180301|2018-01-02 12:30,2,3.2785,3.2795,3.2765,3.278,1224
20180301|2018-01-02 13:00,2,3.278,3.279,3.2775,3.2775,770
20180301|2018-01-02 13:30,2,3.2775,3.282,3.2775,3.28,757
20180301|2018-01-02 14:00,2,3.28,3.2815,3.2785,3.28,918
20180301|2018-01-02 14:30,2,3.28,3.283,3.2795,3.2815,929
20180301|2018-01-02 15:00,2,3.2815,3.283,3.28,3.28,151
20180301|2018-01-02 15:30,2,3.2805,3.2815,3.278,3.278,295
20180301|2018-01-02 16:00,2,3.278,3.278,3.278,3.278,4
20180301|2018-01-02 17:00,3,3.2775,3.28,3.275,3.276,461
20180301|2018-01-02 17:30,3,3.276,3.28,3.276,3.279,186
20180301|2018-01-02 18:00,3,3.279,3.279,3.276,3.2765,183
20180301|2018-01-02 18:30,3,3.2765,3.2765,3.273,3.2735,415
20180301|2018-01-02 19:00,3,3.274,3.2755,3.262,3.2655,4194
20180301|2018-01-02 19:30,3,3.2655,3.271,3.263,3.2695,1817
20180301|2018-01-02 20:00,3,3.2695,3.2705,3.263,3.2645,1103
20180301|2018-01-02 20:30,3,3.264,3.2645,3.2585,3.2615,2826
20180301|2018-01-02 21:00,3,3.2615,3.2655,3.261,3.264,1412
20180301|2018-01-02 21:30,3,3.2645,3.265,3.2635,3.2635,300
20180301|2018-01-02 22:00,3,3.2635,3.2635,3.261,3.262,480
20180301|2018-01-02 22:30,3,3.262,3.2645,3.262,3.2645,309
20180301|2018-01-02 23:00,3,3.264,3.2655,3.2635,3.2645,339
20180301|2018-01-02 23:30,3,3.2645,3.269,3.2605,3.2635,2717
20180301|2018-01-03 00:00,3,3.2635,3.2665,3.2605,3.2605,2132
20180301|2018-01-03 00:30,3,3.2605,3.2635,3.256,3.2575,3384
20180301|2018-01-03 01:00,3,3.2575,3.2595,3.2535,3.2575,2116
20180301|2018-01-03 01:30,3,3.2575,3.2615,3.2555,3.257,1206
20180301|2018-01-03 02:00,3,3.2575,3.2635,3.256,3.261,1386
20180301|2018-01-03 02:30,3,3.2605,3.264,3.2605,3.2625,722
20180301|2018-01-03 03:00,3,3.2625,3.263,3.2555,3.2575,1261
20180301|2018-01-03 03:30,3,3.257,3.2585,3.2515,3.2575,1645
20180301|2018-01-03 04:00,3,3.2575,3.2595,3.254,3.2545,1350
20180301|2018-01-03 04:30,3,3.2545,3.2565,3.2505,3.253,2279
20180301|2018-01-03 05:00,3,3.253,3.255,3.2505,3.2535,2632
20180301|2018-01-03 05:30,3,3.2535,3.255,3.2515,3.254,1518
20180301|2018-01-03 06:00,3,3.254,3.256,3.2515,3.2525,1594
20180301|2018-01-03 06:30,3,3.253,3.255,3.2495,3.253,2619
20180301|2018-01-03 07:00,3,3.253,3.2645,3.2505,3.2625,6651
20180301|2018-01-03 07:30,3,3.2625,3.2645,3.2575,3.258,4304
20180301|2018-01-03 08:00,3,3.2585,3.2635,3.2565,3.261,3792
20180301|2018-01-03 08:30,3,3.2615,3.262,3.2425,3.244,8234
20180301|2018-01-03 09:00,3,3.244,3.2485,3.237,3.239,6300
20180301|2018-01-03 09:30,3,3.239,3.243,3.2365,3.243,5390
20180301|2018-01-03 10:00,3,3.2425,3.2475,3.241,3.245,4347
20180301|2018-01-03 10:30,3,3.245,3.251,3.2425,3.249,3153
20180301|2018-01-03 11:00,3,3.2485,3.2525,3.248,3.2525,1593
20180301|2018-01-03 11:30,3,3.2525,3.258,3.252,3.257,2775
20180301|2018-01-03 12:00,3,3.2575,3.261,3.2565,3.258,2769
20180301|2018-01-03 12:30,3,3.2585,3.259,3.2545,3.2565,1571
20180301|2018-01-03 13:00,3,3.2565,3.257,3.2525,3.256,1114
20180301|2018-01-03 13:30,3,3.256,3.257,3.2525,3.256,562
20180301|2018-01-03 14:00,3,3.256,3.258,3.2555,3.2565,613
20180301|2018-01-03 14:30,3,3.257,3.257,3.2555,3.256,990
20180301|2018-01-03 15:00,3,3.2565,3.258,3.256,3.257,252
20180301|2018-01-03 15:30,3,3.2575,3.258,3.2565,3.2575,290
20180301|2018-01-03 17:00,4,3.257,3.258,3.2535,3.255,363
20180301|2018-01-03 17:30,4,3.2545,3.2555,3.2525,3.2535,307
20180301|2018-01-03 18:00,4,3.2535,3.2545,3.2515,3.252,371
20180301|2018-01-03 18:30,4,3.2525,3.254,3.2495,3.2495,444
20180301|2018-01-03 19:00,4,3.2495,3.252,3.2455,3.2465,2836
20180301|2018-01-03 19:30,4,3.2465,3.2545,3.245,3.253,2568
20180301|2018-01-03 20:00,4,3.2535,3.256,3.2505,3.252,1292
20180301|2018-01-03 20:30,4,3.2515,3.2535,3.2505,3.2515,1203
20180301|2018-01-03 21:00,4,3.2515,3.2525,3.25,3.2515,1264
20180301|2018-01-03 21:30,4,3.2515,3.2515,3.25,3.251,217
20180301|2018-01-03 22:00,4,3.2505,3.2515,3.249,3.2495,296
20180301|2018-01-03 22:30,4,3.25,3.2515,3.2495,3.2515,269
20180301|2018-01-03 23:00,4,3.251,3.255,3.251,3.2535,635
20180301|2018-01-03 23:30,4,3.2535,3.2845,3.2505,3.281,10947
20180301|2018-01-04 00:00,4,3.281,3.2835,3.275,3.2795,5168
20180301|2018-01-04 00:30,4,3.28,3.2825,3.277,3.278,3164
20180301|2018-01-04 01:00,4,3.278,3.2815,3.2755,3.281,1667
20180301|2018-01-04 01:30,4,3.281,3.2845,3.278,3.281,2191
20180301|2018-01-04 02:00,4,3.2815,3.2835,3.2755,3.2785,2497
20180301|2018-01-04 02:30,4,3.279,3.2815,3.2775,3.279,1868
20180301|2018-01-04 03:00,4,3.2785,3.289,3.278,3.288,2350
20180301|2018-01-04 03:30,4,3.288,3.2965,3.287,3.2955,3928
20180301|2018-01-04 04:00,4,3.2955,3.298,3.292,3.2935,2550
20180301|2018-01-04 04:30,4,3.294,3.294,3.29,3.2905,1567
20180301|2018-01-04 05:00,4,3.2905,3.292,3.2865,3.291,2778
20180301|2018-01-04 05:30,4,3.291,3.292,3.288,3.288,2616
20180301|2018-01-04 06:00,4,3.288,3.29,3.2855,3.2885,1518
20180301|2018-01-04 06:30,4,3.288,3.293,3.286,3.291,2261
20180301|2018-01-04 07:00,4,3.2905,3.2915,3.2815,3.2825,4960
20180301|2018-01-04 07:30,4,3.283,3.2855,3.2785,3.2825,3213
20180301|2018-01-04 08:00,4,3.283,3.283,3.2765,3.2785,4000
20180301|2018-01-04 08:30,4,3.2785,3.2785,3.262,3.2675,7552
20180301|2018-01-04 09:00,4,3.2675,3.268,3.255,3.2605,6293
20180301|2018-01-04 09:30,4,3.2605,3.2635,3.2575,3.26,2728
20180301|2018-01-04 10:00,4,3.26,3.264,3.2585,3.2605,2282
20180301|2018-01-04 10:30,4,3.261,3.265,3.2605,3.2625,2456
20180301|2018-01-04 11:00,4,3.2625,3.2645,3.259,3.2605,1208
20180301|2018-01-04 11:30,4,3.2605,3.2635,3.26,3.263,1613
20180301|2018-01-04 12:00,4,3.263,3.2645,3.261,3.2615,1059
20180301|2018-01-04 12:30,4,3.262,3.263,3.258,3.26,1849
20180301|2018-01-04 13:00,4,3.26,3.261,3.2595,3.2605,333
20180301|2018-01-04 13:30,4,3.2605,3.2625,3.2595,3.2625,764
20180301|2018-01-04 14:00,4,3.2625,3.263,3.26,3.2605,540
20180301|2018-01-04 14:30,4,3.2605,3.262,3.26,3.2615,188
20180301|2018-01-04 15:00,4,3.262,3.262,3.26,3.261,115
20180301|2018-01-04 15:30,4,3.2615,3.2625,3.258,3.259,435
20180301|2018-01-04 17:00,5,3.2585,3.263,3.2575,3.26,378
20180301|2018-01-04 17:30,5,3.2605,3.263,3.26,3.263,240
20180301|2018-01-04 18:00,5,3.263,3.2655,3.2625,3.2625,339
20180301|2018-01-04 18:30,5,3.2625,3.2725,3.2625,3.2675,818
20180301|2018-01-04 19:00,5,3.2675,3.276,3.2665,3.272,3125
20180301|2018-01-04 19:30,5,3.2715,3.273,3.2655,3.267,1399
20180301|2018-01-04 20:00,5,3.267,3.269,3.265,3.268,906
20180301|2018-01-04 20:30,5,3.268,3.272,3.267,3.269,1182
20180301|2018-01-04 21:00,5,3.269,3.27,3.267,3.2675,770
20180301|2018-01-04 21:30,5,3.268,3.2695,3.268,3.268,103
20180301|2018-01-04 22:00,5,3.268,3.2705,3.268,3.27,157
20180301|2018-01-04 22:30,5,3.2695,3.2725,3.269,3.2725,378
20180301|2018-01-04 23:00,5,3.2725,3.2745,3.271,3.272,941
20180301|2018-01-04 23:30,5,3.2715,3.272,3.254,3.256,5762
20180301|2018-01-05 00:00,5,3.2555,3.2585,3.254,3.2575,2370
20180301|2018-01-05 00:30,5,3.2575,3.2635,3.2575,3.2605,2782
20180301|2018-01-05 01:00,5,3.2605,3.261,3.2575,3.259,607
20180301|2018-01-05 01:30,5,3.2595,3.26,3.2495,3.2505,1821
20180301|2018-01-05 02:00,5,3.2515,3.255,3.2465,3.251,2013
20180301|2018-01-05 02:30,5,3.2515,3.2535,3.25,3.251,783
20180301|2018-01-05 03:00,5,3.251,3.2515,3.237,3.2435,3264
20180301|2018-01-05 03:30,5,3.2435,3.2465,3.239,3.2415,1248
20180301|2018-01-05 04:00,5,3.2415,3.2425,3.239,3.2405,947
20180301|2018-01-05 04:30,5,3.2405,3.2445,3.2395,3.2425,1078
20180301|2018-01-05 05:00,5,3.243,3.2445,3.242,3.2435,864
20180301|2018-01-05 05:30,5,3.2435,3.245,3.2425,3.2435,684
20180301|2018-01-05 06:00,5,3.2435,3.2435,3.2395,3.241,1003
20180301|2018-01-05 06:30,5,3.241,3.244,3.2375,3.242,2258
20180301|2018-01-05 07:00,5,3.2425,3.2465,3.24,3.2415,4925
20180301|2018-01-05 07:30,5,3.242,3.254,3.2405,3.2485,4551
20180301|2018-01-05 08:00,5,3.249,3.2505,3.2255,3.2305,9268
20180301|2018-01-05 08:30,5,3.2305,3.2345,3.227,3.229,3664
20180301|2018-01-05 09:00,5,3.229,3.237,3.2285,3.234,2792
20180301|2018-01-05 09:30,5,3.234,3.2345,3.2225,3.227,3365
20180301|2018-01-05 10:00,5,3.227,3.231,3.226,3.2295,1406
20180301|2018-01-05 10:30,5,3.229,3.235,3.228,3.233,3453
20180301|2018-01-05 11:00,5,3.233,3.234,3.2295,3.2305,2016
20180301|2018-01-05 11:30,5,3.23,3.2315,3.2275,3.228,2375
20180301|2018-01-05 12:00,5,3.2285,3.2295,3.2275,3.2295,761
20180301|2018-01-05 12:30,5,3.229,3.2295,3.2275,3.2275,557
20180301|2018-01-05 13:00,5,3.228,3.232,3.227,3.231,618
20180301|2018-01-05 13:30,5,3.2315,3.232,3.23,3.2315,159
20180301|2018-01-05 14:00,5,3.231,3.2325,3.23,3.2315,194
20180301|2018-01-05 14:30,5,3.2315,3.232,3.2305,3.2315,259
20180301|2018-01-05 15:00,5,3.2315,3.2325,3.231,3.2315,191
20180301|2018-01-05 15:30,5,3.232,3.2345,3.23,3.2315,443
20180301|2018-01-07 17:00,8,3.2335,3.2375,3.232,3.2365,811
20180301|2018-01-07 17:30,8,3.236,3.237,3.229,3.2305,378
20180301|2018-01-07 18:00,8,3.2305,3.232,3.2285,3.2315,332
20180301|2018-01-07 18:30,8,3.231,3.24,3.231,3.235,857
20180301|2018-01-07 19:00,8,3.235,3.2435,3.2295,3.2365,4660
20180301|2018-01-07 19:30,8,3.2365,3.239,3.234,3.236,1800
20180301|2018-01-07 20:00,8,3.236,3.2365,3.23,3.2315,1087
20180301|2018-01-07 20:30,8,3.2315,3.236,3.23,3.235,1666
20180301|2018-01-07 21:00,8,3.2345,3.238,3.234,3.236,2009
20180301|2018-01-07 21:30,8,3.236,3.2365,3.235,3.236,270
20180301|2018-01-07 22:00,8,3.2355,3.236,3.234,3.2345,278
20180301|2018-01-07 22:30,8,3.2345,3.2365,3.2345,3.236,175
20180301|2018-01-07 23:00,8,3.2365,3.237,3.2335,3.2335,252
20180301|2018-01-07 23:30,8,3.2335,3.234,3.223,3.227,4141
20180301|2018-01-08 00:00,8,3.227,3.232,3.2215,3.232,3022
20180301|2018-01-08 00:30,8,3.2315,3.236,3.228,3.235,2581
20180301|2018-01-08 01:00,8,3.2355,3.2365,3.231,3.2365,2132
20180301|2018-01-08 01:30,8,3.237,3.2455,3.2355,3.241,3081
20180301|2018-01-08 02:00,8,3.2405,3.241,3.234,3.234,1633
20180301|2018-01-08 02:30,8,3.234,3.2355,3.2265,3.23,1910
20180301|2018-01-08 03:00,8,3.23,3.2305,3.225,3.228,1359
20180301|2018-01-08 03:30,8,3.2285,3.2285,3.2235,3.226,1016
20180301|2018-01-08 04:00,8,3.226,3.23,3.2255,3.2295,739
20180301|2018-01-08 04:30,8,3.23,3.2325,3.227,3.228,826
20180301|2018-01-08 05:00,8,3.228,3.232,3.228,3.229,630
20180301|2018-01-08 05:30,8,3.2285,3.23,3.225,3.225,761
20180301|2018-01-08 06:00,8,3.2255,3.2295,3.2255,3.2275,1328
20180301|2018-01-08 06:30,8,3.2275,3.2315,3.223,3.225,2641
20180301|2018-01-08 07:00,8,3.225,3.2315,3.2205,3.229,5128
20180301|2018-01-08 07:30,8,3.2295,3.2335,3.2265,3.2295,2667
20180301|2018-01-08 08:00,8,3.2295,3.24,3.228,3.239,3400
20180301|2018-01-08 08:30,8,3.239,3.243,3.2335,3.2345,5575
20180301|2018-01-08 09:00,8,3.2345,3.2355,3.2285,3.229,2978
20180301|2018-01-08 09:30,8,3.2295,3.2325,3.2275,3.229,1691
20180301|2018-01-08 10:00,8,3.2285,3.231,3.2265,3.2305,1958
20180301|2018-01-08 10:30,8,3.2305,3.2335,3.2245,3.2245,2485
20180301|2018-01-08 11:00,8,3.225,3.229,3.225,3.228,906
20180301|2018-01-08 11:30,8,3.228,3.23,3.2225,3.2245,5235
20180301|2018-01-08 12:00,8,3.2245,3.2295,3.2235,3.2285,1158
20180301|2018-01-08 12:30,8,3.228,3.23,3.228,3.229,495
20180301|2018-01-08 13:00,8,3.2285,3.2285,3.227,3.2275,216
20180301|2018-01-08 13:30,8,3.228,3.229,3.2265,3.229,127
20180301|2018-01-08 14:00,8,3.229,3.2295,3.2285,3.2285,103
20180301|2018-01-08 14:30,8,3.2285,3.23,3.2285,3.2295,171
20180301|2018-01-08 15:00,8,3.23,3.231,3.2295,3.2305,141
20180301|2018-01-08 15:30,8,3.2305,3.2315,3.2275,3.2305,399
20180301|2018-01-08 17:00,9,3.2305,3.2325,3.2295,3.2325,272
20180301|2018-01-08 17:30,9,3.232,3.233,3.2315,3.2325,182
20180301|2018-01-08 18:00,9,3.233,3.233,3.2305,3.2305,189
20180301|2018-01-08 18:30,9,3.231,3.234,3.2305,3.2325,481
20180301|2018-01-08 19:00,9,3.233,3.2355,3.2295,3.231,2555
20180301|2018-01-08 19:30,9,3.231,3.2335,3.227,3.2295,1923
20180301|2018-01-08 20:00,9,3.229,3.233,3.229,3.231,917
20180301|2018-01-08 20:30,9,3.231,3.2345,3.23,3.2335,1135
20180301|2018-01-08 21:00,9,3.2335,3.2365,3.233,3.2345,996
20180301|2018-01-08 21:30,9,3.2345,3.2355,3.2335,3.234,274
20180301|2018-01-08 22:00,9,3.2335,3.234,3.2315,3.232,282
20180301|2018-01-08 22:30,9,3.2325,3.234,3.2315,3.232,309
20180301|2018-01-08 23:00,9,3.232,3.2335,3.2315,3.233,231
20180301|2018-01-08 23:30,9,3.2335,3.235,3.229,3.232,2563
20180301|2018-01-09 00:00,9,3.232,3.247,3.2305,3.241,5436
20180301|2018-01-09 00:30,9,3.2405,3.2505,3.238,3.244,4552
20180301|2018-01-09 01:00,9,3.2445,3.2475,3.2425,3.244,916
20180301|2018-01-09 01:30,9,3.2445,3.259,3.242,3.256,3088
20180301|2018-01-09 02:00,9,3.256,3.257,3.245,3.2455,3266
20180301|2018-01-09 02:30,9,3.2455,3.2475,3.2415,3.246,1329
20180301|2018-01-09 03:00,9,3.246,3.247,3.2425,3.243,820
20180301|2018-01-09 03:30,9,3.243,3.244,3.2395,3.2425,969
20180301|2018-01-09 04:00,9,3.243,3.2445,3.2375,3.239,974
20180301|2018-01-09 04:30,9,3.239,3.241,3.236,3.239,944
20180301|2018-01-09 05:00,9,3.239,3.241,3.2345,3.236,1409
20180301|2018-01-09 05:30,9,3.236,3.2385,3.2355,3.2365,782
20180301|2018-01-09 06:00,9,3.237,3.239,3.2345,3.238,1446
20180301|2018-01-09 06:30,9,3.238,3.2435,3.2365,3.24,4603
20180301|2018-01-09 07:00,9,3.24,3.249,3.235,3.243,8424
20180301|2018-01-09 07:30,9,3.243,3.245,3.2285,3.2325,5831
20180301|2018-01-09 08:00,9,3.2325,3.234,3.2265,3.2305,4124
20180301|2018-01-09 08:30,9,3.2305,3.2315,3.2195,3.222,5471
20180301|2018-01-09 09:00,9,3.222,3.2255,3.2135,3.2155,6416
20180301|2018-01-09 09:30,9,3.216,3.2195,3.2125,3.218,3171
20180301|2018-01-09 10:00,9,3.2175,3.222,3.217,3.2195,3306
20180301|2018-01-09 10:30,9,3.219,3.222,3.217,3.217,2154
20180301|2018-01-09 11:00,9,3.217,3.2195,3.216,3.2165,1195
20180301|2018-01-09 11:30,9,3.217,3.2185,3.214,3.2165,3702
20180301|2018-01-09 12:00,9,3.216,3.223,3.216,3.223,1393
20180301|2018-01-09 12:30,9,3.2225,3.224,3.2215,3.222,425
20180301|2018-01-09 13:00,9,3.222,3.224,3.2215,3.2235,234
20180301|2018-01-09 13:30,9,3.223,3.224,3.2225,3.2235,162
20180301|2018-01-09 14:00,9,3.2235,3.224,3.223,3.2235,97
20180301|2018-01-09 14:30,9,3.2235,3.2245,3.2225,3.2225,230
20180301|2018-01-09 15:00,9,3.223,3.2245,3.222,3.224,143
20180301|2018-01-09 15:30,9,3.2235,3.225,3.2205,3.2215,410
20180301|2018-01-09 17:00,10,3.2205,3.2245,3.22,3.2235,303
20180301|2018-01-09 17:30,10,3.2235,3.224,3.223,3.224,73
20180301|2018-01-09 18:00,10,3.2235,3.2255,3.223,3.224,185
20180301|2018-01-09 18:30,10,3.224,3.2245,3.2205,3.222,274
20180301|2018-01-09 19:00,10,3.222,3.223,3.2175,3.221,1998
20180301|2018-01-09 19:30,10,3.2215,3.2245,3.2195,3.223,939
20180301|2018-01-09 20:00,10,3.223,3.2295,3.2225,3.227,1647
20180301|2018-01-09 20:30,10,3.227,3.2315,3.226,3.2305,1333
20180301|2018-01-09 21:00,10,3.2305,3.2315,3.2275,3.231,1290
20180301|2018-01-09 21:30,10,3.231,3.231,3.2285,3.229,462
20180301|2018-01-09 22:00,10,3.2285,3.229,3.2265,3.227,404
20180301|2018-01-09 22:30,10,3.227,3.228,3.2265,3.227,272
20180301|2018-01-09 23:00,10,3.2275,3.229,3.227,3.2285,371
20180301|2018-01-09 23:30,10,3.2285,3.2305,3.223,3.2265,2541
20180301|2018-01-10 00:00,10,3.2265,3.2295,3.226,3.2275,966
20180301|2018-01-10 00:30,10,3.2275,3.2275,3.2205,3.223,2005
20180301|2018-01-10 01:00,10,3.223,3.224,3.2215,3.223,587
20180301|2018-01-10 01:30,10,3.223,3.227,3.219,3.2255,1566
20180301|2018-01-10 02:00,10,3.2255,3.2345,3.2245,3.232,2351
20180301|2018-01-10 02:30,10,3.232,3.241,3.232,3.234,2352
20180301|2018-01-10 03:00,10,3.2345,3.2385,3.234,3.236,821
20180301|2018-01-10 03:30,10,3.2355,3.237,3.233,3.2355,818
20180301|2018-01-10 04:00,10,3.235,3.238,3.2335,3.234,709
20180301|2018-01-10 04:30,10,3.2345,3.248,3.2335,3.2435,4069
20180301|2018-01-10 05:00,10,3.2435,3.253,3.243,3.2505,3011
20180301|2018-01-10 05:30,10,3.25,3.2745,3.25,3.2635,7004
20180301|2018-01-10 06:00,10,3.2635,3.2665,3.2585,3.26,2936
20180301|2018-01-10 06:30,10,3.2595,3.2605,3.257,3.259,2492
20180301|2018-01-10 07:00,10,3.259,3.265,3.2525,3.254,7699
20180301|2018-01-10 07:30,10,3.2535,3.256,3.248,3.2505,3748
20180301|2018-01-10 08:00,10,3.2505,3.252,3.245,3.2465,2934
20180301|2018-01-10 08:30,10,3.2465,3.2465,3.2385,3.2425,4731
20180301|2018-01-10 09:00,10,3.242,3.252,3.242,3.2505,4290
20180301|2018-01-10 09:30,10,3.25,3.2515,3.2415,3.2435,2943
20180301|2018-01-10 10:00,10,3.243,3.244,3.2365,3.2375,2800
20180301|2018-01-10 10:30,10,3.2375,3.244,3.237,3.2395,2458
20180301|2018-01-10 11:00,10,3.239,3.239,3.2345,3.235,1561
20180301|2018-01-10 11:30,10,3.2355,3.2365,3.2315,3.2355,4470
20180301|2018-01-10 12:00,10,3.2355,3.2375,3.235,3.2375,975
20180301|2018-01-10 12:30,10,3.238,3.239,3.237,3.238,461
20180301|2018-01-10 13:00,10,3.2385,3.239,3.236,3.236,280
20180301|2018-01-10 13:30,10,3.236,3.2375,3.2355,3.237,246
20180301|2018-01-10 14:00,10,3.2365,3.238,3.236,3.2365,117
20180301|2018-01-10 14:30,10,3.2365,3.2385,3.236,3.2385,321
20180301|2018-01-10 15:00,10,3.238,3.2385,3.237,3.238,98
20180301|2018-01-10 15:30,10,3.2375,3.238,3.236,3.2365,236
20180301|2018-01-10 17:00,11,3.236,3.2375,3.233,3.233,346
20180301|2018-01-10 17:30,11,3.2335,3.241,3.233,3.241,355
20180301|2018-01-10 18:00,11,3.241,3.2425,3.2385,3.2415,314
20180301|2018-01-10 18:30,11,3.241,3.2435,3.239,3.2435,379
20180301|2018-01-10 19:00,11,3.243,3.247,3.24,3.2435,1629
20180301|2018-01-10 19:30,11,3.2435,3.249,3.242,3.2475,1302
20180301|2018-01-10 20:00,11,3.2475,3.248,3.2445,3.2455,761
20180301|2018-01-10 20:30,11,3.2455,3.2535,3.2435,3.2535,1903
20180301|2018-01-10 21:00,11,3.253,3.2565,3.2495,3.25,1683
20180301|2018-01-10 21:30,11,3.25,3.252,3.2475,3.2505,758
20180301|2018-01-10 22:00,11,3.251,3.251,3.248,3.2485,379
20180301|2018-01-10 22:30,11,3.248,3.25,3.247,3.2485,449
20180301|2018-01-10 23:00,11,3.248,3.2505,3.2475,3.2505,302
20180301|2018-01-10 23:30,11,3.2505,3.2505,3.24,3.2445,3181
20180301|2018-01-11 00:00,11,3.2445,3.2515,3.2425,3.25,1764
20180301|2018-01-11 00:30,11,3.25,3.2555,3.247,3.25,2211
20180301|2018-01-11 01:00,11,3.25,3.2505,3.245,3.246,1068
20180301|2018-01-11 01:30,11,3.2455,3.252,3.2435,3.252,1209
20180301|2018-01-11 02:00,11,3.252,3.252,3.2445,3.2455,1341
20180301|2018-01-11 02:30,11,3.2455,3.2455,3.2385,3.2395,1746
20180301|2018-01-11 03:00,11,3.239,3.243,3.236,3.2395,2018
20180301|2018-01-11 03:30,11,3.2395,3.242,3.2375,3.2415,644
20180301|2018-01-11 04:00,11,3.2415,3.242,3.2365,3.2405,755
20180301|2018-01-11 04:30,11,3.2405,3.244,3.2395,3.2415,934
20180301|2018-01-11 05:00,11,3.242,3.2495,3.239,3.249,1932
20180301|2018-01-11 05:30,11,3.2485,3.25,3.2445,3.248,1089
20180301|2018-01-11 06:00,11,3.248,3.251,3.2445,3.2455,1120
20180301|2018-01-11 06:30,11,3.245,3.2515,3.2445,3.248,2020
20180301|2018-01-11 07:00,11,3.2485,3.2525,3.245,3.25,3981
20180301|2018-01-11 07:30,11,3.25,3.2535,3.245,3.247,2733
20180301|2018-01-11 08:00,11,3.247,3.249,3.24,3.2405,2677
20180301|2018-01-11 08:30,11,3.241,3.243,3.2305,3.2315,6138
20180301|2018-01-11 09:00,11,3.2315,3.232,3.2065,3.2155,13508
20180301|2018-01-11 09:30,11,3.216,3.229,3.2145,3.228,5921
20180301|2018-01-11 10:00,11,3.2285,3.236,3.224,3.2315,3761
20180301|2018-01-11 10:30,11,3.232,3.2365,3.231,3.233,3429
20180301|2018-01-11 11:00,11,3.2325,3.2355,3.2305,3.2355,1603
20180301|2018-01-11 11:30,11,3.236,3.2365,3.2305,3.2325,3803
20180301|2018-01-11 12:00,11,3.2325,3.234,3.2315,3.232,844
20180301|2018-01-11 12:30,11,3.2315,3.2325,3.23,3.2305,290
20180301|2018-01-11 13:00,11,3.2305,3.231,3.23,3.231,152
20180301|2018-01-11 13:30,11,3.231,3.232,3.2305,3.232,149
20180301|2018-01-11 14:00,11,3.2315,3.2315,3.226,3.2275,525
20180301|2018-01-11 14:30,11,3.2275,3.228,3.223,3.2235,857
20180301|2018-01-11 15:00,11,3.2235,3.228,3.223,3.228,305
20180301|2018-01-11 15:30,11,3.228,3.228,3.225,3.2275,342
20180301|2018-01-11 17:00,12,3.2255,3.2295,3.225,3.229,282
20180301|2018-01-11 17:30,12,3.2295,3.2315,3.229,3.231,207
20180301|2018-01-11 18:00,12,3.231,3.2325,3.23,3.2305,362
20180301|2018-01-11 18:30,12,3.2305,3.2325,3.23,3.231,408
20180301|2018-01-11 19:00,12,3.231,3.236,3.2305,3.232,2105
20180301|2018-01-11 19:30,12,3.2325,3.2375,3.232,3.236,1342
20180301|2018-01-11 20:00,12,3.236,3.2375,3.2335,3.2365,834
20180301|2018-01-11 20:30,12,3.2365,3.239,3.235,3.2385,1434
20180301|2018-01-11 21:00,12,3.2385,3.2405,3.237,3.237,1790
20180301|2018-01-11 21:30,12,3.237,3.2375,3.2345,3.2365,505
20180301|2018-01-11 22:00,12,3.2365,3.237,3.235,3.2355,242
20180301|2018-01-11 22:30,12,3.2355,3.2385,3.2355,3.2375,247
20180301|2018-01-11 23:00,12,3.238,3.2385,3.237,3.2375,300
20180301|2018-01-11 23:30,12,3.237,3.239,3.2335,3.236,1686
20180301|2018-01-12 00:00,12,3.2365,3.244,3.236,3.243,2134
20180301|2018-01-12 00:30,12,3.243,3.248,3.242,3.2465,2569
20180301|2018-01-12 01:00,12,3.2465,3.249,3.2435,3.244,1240
20180301|2018-01-12 01:30,12,3.2435,3.249,3.24,3.2465,1346
20180301|2018-01-12 02:00,12,3.2465,3.247,3.235,3.239,2557
20180301|2018-01-12 02:30,12,3.2395,3.2455,3.2375,3.2415,1468
20180301|2018-01-12 03:00,12,3.2415,3.2445,3.2375,3.241,1178
20180301|2018-01-12 03:30,12,3.2405,3.242,3.2265,3.23,2415
20180301|2018-01-12 04:00,12,3.2305,3.2325,3.223,3.226,2169
20180301|2018-01-12 04:30,12,3.226,3.229,3.225,3.229,720
20180301|2018-01-12 05:00,12,3.229,3.2315,3.226,3.229,1196
20180301|2018-01-12 05:30,12,3.229,3.229,3.218,3.2215,2635
20180301|2018-01-12 06:00,12,3.222,3.2255,3.221,3.223,1070
20180301|2018-01-12 06:30,12,3.2225,3.229,3.2215,3.229,1722
20180301|2018-01-12 07:00,12,3.2285,3.24,3.2285,3.2335,7350
20180301|2018-01-12 07:30,12,3.234,3.234,3.2235,3.228,4766
20180301|2018-01-12 08:00,12,3.2275,3.2355,3.2255,3.231,3024
20180301|2018-01-12 08:30,12,3.231,3.239,3.2295,3.2335,3096
20180301|2018-01-12 09:00,12,3.2335,3.2345,3.2255,3.2275,3187
20180301|2018-01-12 09:30,12,3.2275,3.229,3.225,3.228,1877
20180301|2018-01-12 10:00,12,3.228,3.229,3.2215,3.2265,2156
20180301|2018-01-12 10:30,12,3.2265,3.2265,3.2215,3.2225,1995
20180301|2018-01-12 11:00,12,3.2225,3.2235,3.2165,3.2185,2257
20180301|2018-01-12 11:30,12,3.218,3.2215,3.216,3.2185,4542
20180301|2018-01-12 12:00,12,3.218,3.2205,3.218,3.2195,1112
20180301|2018-01-12 12:30,12,3.2195,3.223,3.2195,3.2225,765
20180301|2018-01-12 13:00,12,3.222,3.225,3.222,3.224,517
20180301|2018-01-12 13:30,12,3.2245,3.2255,3.2225,3.223,281
20180301|2018-01-12 14:00,12,3.223,3.224,3.2225,3.223,240
20180301|2018-01-12 14:30,12,3.2235,3.2255,3.223,3.2245,261
20180301|2018-01-12 15:00,12,3.225,3.2255,3.223,3.2245,249
20180301|2018-01-12 15:30,12,3.224,3.225,3.2185,3.223,410
20180301|2018-01-14 17:00,16,3.224,3.2335,3.2215,3.231,686
20180301|2018-01-14 17:30,16,3.2305,3.232,3.228,3.2295,154
20180301|2018-01-14 18:00,16,3.2295,3.23,3.2275,3.2285,164
20180301|2018-01-14 18:30,16,3.2285,3.232,3.2285,3.231,457
20180301|2018-01-14 19:00,16,3.231,3.245,3.229,3.24,4085
20180301|2018-01-14 19:30,16,3.239,3.2545,3.237,3.2525,3458
20180301|2018-01-14 20:00,16,3.2525,3.2605,3.2495,3.251,4266
20180301|2018-01-14 20:30,16,3.2515,3.26,3.2505,3.258,4250
20180301|2018-01-14 21:00,16,3.258,3.267,3.255,3.264,3001
20180301|2018-01-14 21:30,16,3.264,3.273,3.263,3.2715,2282
20180301|2018-01-14 22:00,16,3.271,3.272,3.269,3.2705,1136
20180301|2018-01-14 22:30,16,3.2705,3.2715,3.2685,3.2685,674
20180301|2018-01-14 23:00,16,3.269,3.2845,3.2685,3.28,4267
20180301|2018-01-14 23:30,16,3.2795,3.2895,3.279,3.2825,5087
20180301|2018-01-15 00:00,16,3.2825,3.2865,3.2785,3.2785,2627
20180301|2018-01-15 00:30,16,3.279,3.2825,3.276,3.278,2415
20180301|2018-01-15 01:00,16,3.2785,3.2835,3.2745,3.281,1384
20180301|2018-01-15 01:30,16,3.2815,3.291,3.281,3.29,2417
20180301|2018-01-15 02:00,16,3.2895,3.2895,3.272,3.274,4369
20180301|2018-01-15 02:30,16,3.2745,3.277,3.27,3.274,2254
20180301|2018-01-15 03:00,16,3.274,3.278,3.273,3.276,1021
20180301|2018-01-15 03:30,16,3.2765,3.28,3.276,3.2775,1013
20180301|2018-01-15 04:00,16,3.278,3.2805,3.2725,3.278,951
20180301|2018-01-15 04:30,16,3.278,3.278,3.2725,3.273,717
20180301|2018-01-15 05:00,16,3.2735,3.2745,3.271,3.2715,689
20180301|2018-01-15 05:30,16,3.272,3.276,3.271,3.275,831
20180301|2018-01-15 06:00,16,3.2755,3.2755,3.27,3.27,1199
20180301|2018-01-15 06:30,16,3.2705,3.278,3.265,3.2765,3952
20180301|2018-01-15 07:00,16,3.2765,3.278,3.269,3.272,3319
20180301|2018-01-15 07:30,16,3.272,3.272,3.2655,3.2685,2438
20180301|2018-01-15 08:00,16,3.2685,3.272,3.266,3.27,1853
20180301|2018-01-15 08:30,16,3.2705,3.274,3.2685,3.2695,1561
20180301|2018-01-15 09:00,16,3.269,3.2705,3.263,3.268,2416
20180301|2018-01-15 09:30,16,3.2675,3.2675,3.2635,3.2655,1212
20180301|2018-01-15 10:00,16,3.2655,3.2675,3.2585,3.2665,2489
20180301|2018-01-15 10:30,16,3.2665,3.267,3.2625,3.2655,928
20180301|2018-01-15 11:00,16,3.265,3.267,3.2625,3.2625,565
20180301|2018-01-15 11:30,16,3.2625,3.2625,3.2595,3.261,793
20180301|2018-01-15 17:00,16,3.261,3.273,3.26,3.2725,701
20180301|2018-01-15 17:30,16,3.2725,3.275,3.27,3.2705,653
20180301|2018-01-15 18:00,16,3.2705,3.275,3.2675,3.275,572
20180301|2018-01-15 18:30,16,3.2745,3.2765,3.27,3.271,1068
20180301|2018-01-15 19:00,16,3.271,3.271,3.2605,3.264,3009
20180301|2018-01-15 19:30,16,3.2635,3.2645,3.2535,3.2625,3896
20180301|2018-01-15 20:00,16,3.2625,3.2695,3.2615,3.2685,1779
20180301|2018-01-15 20:30,16,3.2685,3.2725,3.264,3.2655,2059
20180301|2018-01-15 21:00,16,3.2655,3.2655,3.2575,3.2595,2559
20180301|2018-01-15 21:30,16,3.259,3.26,3.2545,3.2565,1440
20180301|2018-01-15 22:00,16,3.2565,3.261,3.2565,3.2595,494
20180301|2018-01-15 22:30,16,3.26,3.261,3.257,3.2585,283
20180301|2018-01-15 23:00,16,3.258,3.261,3.258,3.2595,342
20180301|2018-01-15 23:30,16,3.2595,3.2595,3.2455,3.246,5838
20180301|2018-01-16 00:00,16,3.246,3.246,3.239,3.241,3878
20180301|2018-01-16 00:30,16,3.241,3.246,3.237,3.2425,3210
20180301|2018-01-16 01:00,16,3.2425,3.2425,3.231,3.235,4742
20180301|2018-01-16 01:30,16,3.235,3.2355,3.2245,3.225,3474
20180301|2018-01-16 02:00,16,3.225,3.23,3.2235,3.226,2403
20180301|2018-01-16 02:30,16,3.226,3.2265,3.203,3.2035,8758
20180301|2018-01-16 03:00,16,3.2035,3.2085,3.1915,3.194,7881
20180301|2018-01-16 03:30,16,3.194,3.199,3.1935,3.195,2266
20180301|2018-01-16 04:00,16,3.195,3.1955,3.1835,3.1895,5386
20180301|2018-01-16 04:30,16,3.1895,3.193,3.1835,3.1925,3536
20180301|2018-01-16 05:00,16,3.192,3.1935,3.1885,3.192,2307
20180301|2018-01-16 05:30,16,3.192,3.193,3.189,3.189,1654
20180301|2018-01-16 06:00,16,3.1895,3.1935,3.1895,3.193,2614
20180301|2018-01-16 06:30,16,3.193,3.2015,3.1915,3.2005,4726
20180301|2018-01-16 07:00,16,3.2005,3.2055,3.191,3.194,12802
20180301|2018-01-16 07:30,16,3.1935,3.199,3.192,3.1925,3178
20180301|2018-01-16 08:00,16,3.192,3.1945,3.1835,3.1935,8557
20180301|2018-01-16 08:30,16,3.1935,3.199,3.192,3.195,5512
20180301|2018-01-16 09:00,16,3.195,3.197,3.1915,3.1935,3021
20180301|2018-01-16 09:30,16,3.193,3.195,3.19,3.1925,2651
20180301|2018-01-16 10:00,16,3.193,3.201,3.192,3.201,2795
20180301|2018-01-16 10:30,16,3.201,3.206,3.2,3.2045,4232
20180301|2018-01-16 11:00,16,3.2045,3.2085,3.204,3.2085,2374
20180301|2018-01-16 11:30,16,3.2085,3.2225,3.208,3.221,6362
20180301|2018-01-16 12:00,16,3.2205,3.2215,3.2165,3.2175,2461
20180301|2018-01-16 12:30,16,3.2175,3.2195,3.2165,3.218,876
20180301|2018-01-16 13:00,16,3.218,3.2185,3.2155,3.216,400
20180301|2018-01-16 13:30,16,3.2165,3.2175,3.2145,3.2145,442
20180301|2018-01-16 14:00,16,3.215,3.218,3.215,3.217,265
20180301|2018-01-16 14:30,16,3.2175,3.2195,3.2165,3.219,384
20180301|2018-01-16 15:00,16,3.219,3.2195,3.217,3.217,220
20180301|2018-01-16 15:30,16,3.2175,3.219,3.216,3.219,346
20180301|2018-01-16 17:00,17,3.219,3.219,3.2135,3.214,528
20180301|2018-01-16 17:30,17,3.2145,3.2165,3.214,3.2145,190
20180301|2018-01-16 18:00,17,3.2145,3.216,3.2125,3.2125,280
20180301|2018-01-16 18:30,17,3.2125,3.2165,3.212,3.2165,689
20180301|2018-01-16 19:00,17,3.2165,3.221,3.2135,3.2145,2550
20180301|2018-01-16 19:30,17,3.2145,3.217,3.2105,3.2165,1270
20180301|2018-01-16 20:00,17,3.2165,3.218,3.214,3.2145,811
20180301|2018-01-16 20:30,17,3.2145,3.218,3.2105,3.212,1499
20180301|2018-01-16 21:00,17,3.212,3.2125,3.2065,3.2075,2342
20180301|2018-01-16 21:30,17,3.208,3.209,3.2065,3.2085,624
20180301|2018-01-16 22:00,17,3.209,3.21,3.2065,3.208,424
20180301|2018-01-16 22:30,17,3.2085,3.2105,3.2045,3.207,959
20180301|2018-01-16 23:00,17,3.2065,3.208,3.2055,3.2055,428
20180301|2018-01-16 23:30,17,3.2055,3.2055,3.1995,3.204,3406
20180301|2018-01-17 00:00,17,3.204,3.207,3.202,3.2025,1403
20180301|2018-01-17 00:30,17,3.203,3.203,3.1895,3.19,4215
20180301|2018-01-17 01:00,17,3.1905,3.201,3.19,3.1995,2633
20180301|2018-01-17 01:30,17,3.1985,3.203,3.1905,3.197,2882
20180301|2018-01-17 02:00,17,3.1965,3.2035,3.1965,3.203,2003
20180301|2018-01-17 02:30,17,3.2025,3.2125,3.202,3.2025,2947
20180301|2018-01-17 03:00,17,3.2025,3.21,3.201,3.2085,1271
20180301|2018-01-17 03:30,17,3.2085,3.215,3.2085,3.215,1335
20180301|2018-01-17 04:00,17,3.215,3.2165,3.2105,3.212,1200
20180301|2018-01-17 04:30,17,3.2125,3.214,3.21,3.213,840
20180301|2018-01-17 05:00,17,3.2125,3.218,3.211,3.2115,1767
20180301|2018-01-17 05:30,17,3.212,3.212,3.207,3.2085,2111
20180301|2018-01-17 06:00,17,3.2085,3.2085,3.2035,3.204,2074
20180301|2018-01-17 06:30,17,3.204,3.207,3.2015,3.205,2424
20180301|2018-01-17 07:00,17,3.2045,3.205,3.1955,3.2,5837
20180301|2018-01-17 07:30,17,3.2,3.204,3.1965,3.1975,2903
20180301|2018-01-17 08:00,17,3.1975,3.198,3.187,3.1915,4775
20180301|2018-01-17 08:30,17,3.1915,3.193,3.1805,3.182,7491
20180301|2018-01-17 09:00,17,3.1825,3.1895,3.1785,3.1835,6366
20180301|2018-01-17 09:30,17,3.183,3.184,3.179,3.1825,3343
20180301|2018-01-17 10:00,17,3.182,3.1865,3.1805,3.1825,2671
20180301|2018-01-17 10:30,17,3.182,3.1925,3.181,3.1875,3977
20180301|2018-01-17 11:00,17,3.1875,3.189,3.1845,3.189,1565
20180301|2018-01-17 11:30,17,3.189,3.191,3.1865,3.189,2303
20180301|2018-01-17 12:00,17,3.1885,3.19,3.186,3.188,1121
20180301|2018-01-17 12:30,17,3.1875,3.1935,3.1875,3.1915,1161
20180301|2018-01-17 13:00,17,3.1915,3.202,3.1915,3.201,1500
20180301|2018-01-17 13:30,17,3.201,3.203,3.194,3.195,997
20180301|2018-01-17 14:00,17,3.195,3.197,3.192,3.1945,586
20180301|2018-01-17 14:30,17,3.1945,3.1945,3.192,3.193,260
20180301|2018-01-17 15:00,17,3.193,3.193,3.191,3.192,133
20180301|2018-01-17 15:30,17,3.1915,3.201,3.189,3.1925,348
20180301|2018-01-17 17:00,18,3.192,3.197,3.192,3.196,334
20180301|2018-01-17 17:30,18,3.196,3.1965,3.1935,3.194,205
20180301|2018-01-17 18:00,18,3.1945,3.195,3.193,3.194,248
20180301|2018-01-17 18:30,18,3.194,3.1945,3.1865,3.1875,652
20180301|2018-01-17 19:00,18,3.187,3.1955,3.184,3.194,2943
20180301|2018-01-17 19:30,18,3.1935,3.197,3.1925,3.193,2435
20180301|2018-01-17 20:00,18,3.1935,3.1955,3.1925,3.194,899
20180301|2018-01-17 20:30,18,3.194,3.204,3.193,3.2,3322
20180301|2018-01-17 21:00,18,3.2,3.201,3.1965,3.2005,1553
20180301|2018-01-17 21:30,18,3.2005,3.2005,3.1955,3.197,470
20180301|2018-01-17 22:00,18,3.197,3.198,3.196,3.1975,446
20180301|2018-01-17 22:30,18,3.198,3.2,3.1975,3.199,385
20180301|2018-01-17 23:00,18,3.199,3.2015,3.1975,3.2005,536
20180301|2018-01-17 23:30,18,3.2005,3.209,3.1995,3.203,4068
20180301|2018-01-18 00:00,18,3.203,3.203,3.192,3.194,3248
20180301|2018-01-18 00:30,18,3.194,3.197,3.191,3.1925,1691
20180301|2018-01-18 01:00,18,3.193,3.1975,3.1915,3.193,1543
20180301|2018-01-18 01:30,18,3.1925,3.1975,3.19,3.1955,1399
20180301|2018-01-18 02:00,18,3.1955,3.204,3.1945,3.201,2234
20180301|2018-01-18 02:30,18,3.2005,3.204,3.197,3.198,1150
20180301|2018-01-18 03:00,18,3.1985,3.209,3.198,3.204,2137
20180301|2018-01-18 03:30,18,3.204,3.2085,3.2035,3.2085,1019
20180301|2018-01-18 04:00,18,3.208,3.216,3.207,3.212,2626
20180301|2018-01-18 04:30,18,3.212,3.213,3.2095,3.211,1466
20180301|2018-01-18 05:00,18,3.211,3.2115,3.206,3.2065,1375
20180301|2018-01-18 05:30,18,3.2065,3.2105,3.2055,3.2055,1038
20180301|2018-01-18 06:00,18,3.206,3.21,3.2055,3.209,1439
20180301|2018-01-18 06:30,18,3.2095,3.212,3.207,3.2085,1713
20180301|2018-01-18 07:00,18,3.2085,3.214,3.204,3.2125,4782
20180301|2018-01-18 07:30,18,3.2125,3.2135,3.204,3.205,3069
20180301|2018-01-18 08:00,18,3.205,3.207,3.197,3.2005,4233
20180301|2018-01-18 08:30,18,3.2,3.208,3.199,3.2005,3662
20180301|2018-01-18 09:00,18,3.2,3.2075,3.199,3.2035,4379
20180301|2018-01-18 09:30,18,3.2035,3.2075,3.1985,3.2025,3151
20180301|2018-01-18 10:00,18,3.2025,3.2045,3.1955,3.1985,2824
20180301|2018-01-18 10:30,18,3.198,3.2035,3.196,3.201,2787
20180301|2018-01-18 11:00,18,3.201,3.2025,3.1995,3.202,827
20180301|2018-01-18 11:30,18,3.2025,3.2035,3.198,3.199,2624
20180301|2018-01-18 12:00,18,3.1995,3.2,3.198,3.199,961
20180301|2018-01-18 12:30,18,3.1985,3.2015,3.198,3.2005,540
20180301|2018-01-18 13:00,18,3.2005,3.201,3.1995,3.2005,214
20180301|2018-01-18 13:30,18,3.2,3.2005,3.198,3.199,383
20180301|2018-01-18 14:00,18,3.1985,3.199,3.197,3.1975,274
20180301|2018-01-18 14:30,18,3.1975,3.1995,3.196,3.1985,321
20180301|2018-01-18 15:00,18,3.1985,3.1995,3.198,3.199,123
20180301|2018-01-18 15:30,18,3.1985,3.2015,3.1985,3.2,248
20180301|2018-01-18 17:00,19,3.201,3.203,3.2005,3.2025,222
20180301|2018-01-18 17:30,19,3.203,3.205,3.201,3.2035,290
20180301|2018-01-18 18:00,19,3.2035,3.2045,3.1995,3.203,335
20180301|2018-01-18 18:30,19,3.203,3.21,3.2015,3.2065,648
20180301|2018-01-18 19:00,19,3.207,3.2155,3.2055,3.2115,3169
20180301|2018-01-18 19:30,19,3.2115,3.2175,3.211,3.215,1987
20180301|2018-01-18 20:00,19,3.215,3.2175,3.203,3.207,3138
20180301|2018-01-18 20:30,19,3.207,3.2105,3.204,3.207,1750
20180301|2018-01-18 21:00,19,3.207,3.2105,3.206,3.2095,1259
20180301|2018-01-18 21:30,19,3.21,3.2115,3.2095,3.21,378
20180301|2018-01-18 22:00,19,3.21,3.21,3.207,3.2075,342
20180301|2018-01-18 22:30,19,3.2075,3.211,3.2075,3.2105,312
20180301|2018-01-18 23:00,19,3.2105,3.211,3.2065,3.2075,300
20180301|2018-01-18 23:30,19,3.208,3.2135,3.2065,3.2105,1427
20180301|2018-01-19 00:00,19,3.2105,3.214,3.209,3.2125,1439
20180301|2018-01-19 00:30,19,3.2125,3.224,3.21,3.2155,4516
20180301|2018-01-19 01:00,19,3.216,3.221,3.2145,3.2205,1552
20180301|2018-01-19 01:30,19,3.221,3.229,3.219,3.2265,2876
20180301|2018-01-19 02:00,19,3.226,3.2325,3.2225,3.231,2520
20180301|2018-01-19 02:30,19,3.2305,3.234,3.223,3.226,2716
20180301|2018-01-19 03:00,19,3.226,3.228,3.219,3.2195,2430
20180301|2018-01-19 03:30,19,3.2195,3.221,3.216,3.221,1531
20180301|2018-01-19 04:00,19,3.221,3.222,3.2185,3.2195,887
20180301|2018-01-19 04:30,19,3.2195,3.226,3.219,3.225,1288
20180301|2018-01-19 05:00,19,3.225,3.225,3.2205,3.224,952
20180301|2018-01-19 05:30,19,3.224,3.226,3.223,3.2245,1241
20180301|2018-01-19 06:00,19,3.225,3.2265,3.2205,3.221,1459
20180301|2018-01-19 06:30,19,3.221,3.2235,3.2175,3.2195,1609
20180301|2018-01-19 07:00,19,3.2195,3.22,3.194,3.1975,12324
20180301|2018-01-19 07:30,19,3.198,3.199,3.184,3.187,7125
20180301|2018-01-19 08:00,19,3.1875,3.197,3.187,3.1955,4012
20180301|2018-01-19 08:30,19,3.1955,3.2035,3.1955,3.201,4713
20180301|2018-01-19 09:00,19,3.201,3.202,3.1915,3.195,3314
20180301|2018-01-19 09:30,19,3.195,3.195,3.188,3.19,3755
20180301|2018-01-19 10:00,19,3.1905,3.1925,3.186,3.19,2589
20180301|2018-01-19 10:30,19,3.19,3.191,3.1865,3.188,2656
20180301|2018-01-19 11:00,19,3.1875,3.189,3.186,3.187,1711
20180301|2018-01-19 11:30,19,3.1865,3.1905,3.186,3.188,2428
20180301|2018-01-19 12:00,19,3.1875,3.188,3.1845,3.186,937
20180301|2018-01-19 12:30,19,3.186,3.187,3.1855,3.187,448
20180301|2018-01-19 13:00,19,3.1865,3.1885,3.1865,3.1875,377
20180301|2018-01-19 13:30,19,3.1875,3.188,3.1865,3.187,272
20180301|2018-01-19 14:00,19,3.1865,3.1875,3.1845,3.187,282
20180301|2018-01-19 14:30,19,3.187,3.188,3.186,3.1865,290
20180301|2018-01-19 15:00,19,3.1865,3.187,3.18,3.1805,549
20180301|2018-01-19 15:30,19,3.181,3.1845,3.18,3.1805,551
20180301|2018-01-21 17:00,22,3.1865,3.187,3.1795,3.1855,1039
20180301|2018-01-21 17:30,22,3.186,3.1895,3.185,3.1875,407
20180301|2018-01-21 18:00,22,3.1875,3.189,3.186,3.1885,392
20180301|2018-01-21 18:30,22,3.1885,3.1885,3.187,3.1885,219
20180301|2018-01-21 19:00,22,3.1885,3.1995,3.1885,3.1985,3468
20180301|2018-01-21 19:30,22,3.198,3.203,3.195,3.2,2747
20180301|2018-01-21 20:00,22,3.2,3.203,3.1985,3.199,1341
20180301|2018-01-21 20:30,22,3.1985,3.202,3.197,3.202,1588
20180301|2018-01-21 21:00,22,3.202,3.202,3.1985,3.1995,1313
20180301|2018-01-21 21:30,22,3.2,3.2,3.198,3.199,318
20180301|2018-01-21 22:00,22,3.199,3.1995,3.194,3.195,713
20180301|2018-01-21 22:30,22,3.1955,3.1975,3.1945,3.196,470
20180301|2018-01-21 23:00,22,3.196,3.1965,3.1955,3.1965,268
20180301|2018-01-21 23:30,22,3.1965,3.209,3.195,3.2065,3528
20180301|2018-01-22 00:00,22,3.207,3.211,3.2055,3.21,3334
20180301|2018-01-22 00:30,22,3.2105,3.2155,3.208,3.2095,3021
20180301|2018-01-22 01:00,22,3.2095,3.2105,3.206,3.2075,1136
20180301|2018-01-22 01:30,22,3.208,3.2185,3.204,3.2145,1955
20180301|2018-01-22 02:00,22,3.215,3.2155,3.21,3.2145,2102
20180301|2018-01-22 02:30,22,3.2145,3.2155,3.209,3.2095,1262
20180301|2018-01-22 03:00,22,3.2095,3.2155,3.2095,3.2135,1302
20180301|2018-01-22 03:30,22,3.2135,3.2185,3.2115,3.2115,1625
20180301|2018-01-22 04:00,22,3.211,3.213,3.2095,3.2125,1076
20180301|2018-01-22 04:30,22,3.2125,3.2135,3.211,3.2125,466
20180301|2018-01-22 05:00,22,3.2125,3.215,3.212,3.2145,866
20180301|2018-01-22 05:30,22,3.214,3.215,3.21,3.2115,1272
20180301|2018-01-22 06:00,22,3.212,3.213,3.2075,3.2085,1596
20180301|2018-01-22 06:30,22,3.209,3.211,3.2065,3.211,2039
20180301|2018-01-22 07:00,22,3.211,3.2145,3.2045,3.2095,5807
20180301|2018-01-22 07:30,22,3.2095,3.21,3.204,3.207,3074
20180301|2018-01-22 08:00,22,3.2065,3.21,3.201,3.201,3189
20180301|2018-01-22 08:30,22,3.201,3.2035,3.1915,3.198,7071
20180301|2018-01-22 09:00,22,3.198,3.202,3.1945,3.1965,2939
20180301|2018-01-22 09:30,22,3.196,3.198,3.19,3.1905,3044
20180301|2018-01-22 10:00,22,3.1905,3.199,3.1885,3.1965,3585
20180301|2018-01-22 10:30,22,3.196,3.198,3.193,3.194,1405
20180301|2018-01-22 11:00,22,3.194,3.1965,3.1935,3.1945,1135
20180301|2018-01-22 11:30,22,3.195,3.1985,3.192,3.1985,1842
20180301|2018-01-22 12:00,22,3.1985,3.203,3.1975,3.202,1928
20180301|2018-01-22 12:30,22,3.202,3.203,3.201,3.202,1551
20180301|2018-01-22 13:00,22,3.202,3.2035,3.2015,3.203,614
20180301|2018-01-22 13:30,22,3.203,3.2055,3.2025,3.203,850
20180301|2018-01-22 14:00,22,3.2025,3.2025,3.201,3.202,210
20180301|2018-01-22 14:30,22,3.202,3.203,3.2015,3.2025,239
20180301|2018-01-22 15:00,22,3.2025,3.2035,3.2015,3.2025,166
20180301|2018-01-22 15:30,22,3.202,3.204,3.201,3.2015,247
20180301|2018-01-22 17:00,23,3.1985,3.205,3.1985,3.205,470
20180301|2018-01-22 17:30,23,3.205,3.2055,3.2035,3.204,267
20180301|2018-01-22 18:00,23,3.204,3.208,3.204,3.207,447
20180301|2018-01-22 18:30,23,3.2075,3.21,3.206,3.208,795
20180301|2018-01-22 19:00,23,3.2075,3.211,3.1995,3.209,3048
20180301|2018-01-22 19:30,23,3.209,3.2125,3.207,3.209,2246
20180301|2018-01-22 20:00,23,3.209,3.209,3.2035,3.2065,1442
20180301|2018-01-22 20:30,23,3.2065,3.2065,3.1965,3.197,2511
20180301|2018-01-22 21:00,23,3.1975,3.202,3.1965,3.201,1209
20180301|2018-01-22 21:30,23,3.2005,3.202,3.1975,3.199,382
20180301|2018-01-22 22:00,23,3.1985,3.2005,3.198,3.198,299
20180301|2018-01-22 22:30,23,3.1975,3.1995,3.1955,3.1975,930
20180301|2018-01-22 23:00,23,3.1975,3.1975,3.1945,3.1955,1003
20180301|2018-01-22 23:30,23,3.196,3.1975,3.1875,3.1935,3716
20180301|2018-01-23 00:00,23,3.1935,3.2095,3.193,3.208,4131
20180301|2018-01-23 00:30,23,3.208,3.2105,3.204,3.205,2196
20180301|2018-01-23 01:00,23,3.205,3.2065,3.2005,3.2015,1319
20180301|2018-01-23 01:30,23,3.2015,3.202,3.1925,3.1955,2701
20180301|2018-01-23 02:00,23,3.195,3.195,3.1815,3.1845,4373
20180301|2018-01-23 02:30,23,3.184,3.1845,3.158,3.159,10303
20180301|2018-01-23 03:00,23,3.1595,3.1595,3.147,3.1505,6825
20180301|2018-01-23 03:30,23,3.15,3.1525,3.1435,3.1525,4504
20180301|2018-01-23 04:00,23,3.1525,3.1525,3.147,3.1485,2178
20180301|2018-01-23 04:30,23,3.1485,3.15,3.134,3.1375,5663
20180301|2018-01-23 05:00,23,3.1375,3.1405,3.1335,3.139,2773
20180301|2018-01-23 05:30,23,3.1385,3.1445,3.1365,3.1415,2587
20180301|2018-01-23 06:00,23,3.142,3.1425,3.132,3.136,3993
20180301|2018-01-23 06:30,23,3.136,3.142,3.135,3.1405,3543
20180301|2018-01-23 07:00,23,3.1405,3.1465,3.1355,3.145,15263
20180301|2018-01-23 07:30,23,3.1445,3.145,3.1375,3.138,4957
20180301|2018-01-23 08:00,23,3.1385,3.139,3.1255,3.133,10797
20180301|2018-01-23 08:30,23,3.1325,3.134,3.1235,3.1255,8079
20180301|2018-01-23 09:00,23,3.125,3.132,3.1215,3.1315,9474
20180301|2018-01-23 09:30,23,3.132,3.138,3.127,3.1345,6360
20180301|2018-01-23 10:00,23,3.135,3.136,3.1255,3.13,5166
20180301|2018-01-23 10:30,23,3.1295,3.13,3.123,3.1245,3924
20180301|2018-01-23 11:00,23,3.1245,3.1255,3.111,3.1145,8098
20180301|2018-01-23 11:30,23,3.1145,3.1185,3.1105,3.111,4720
20180301|2018-01-23 12:00,23,3.111,3.1155,3.108,3.115,3393
20180301|2018-01-23 12:30,23,3.1155,3.117,3.114,3.1155,742
20180301|2018-01-23 13:00,23,3.116,3.1175,3.1155,3.1165,293
20180301|2018-01-23 13:30,23,3.1165,3.1175,3.116,3.1165,328
20180301|2018-01-23 14:00,23,3.117,3.118,3.116,3.1175,327
20180301|2018-01-23 14:30,23,3.1175,3.1195,3.117,3.1195,445
20180301|2018-01-23 15:00,23,3.1195,3.1205,3.118,3.1185,310
20180301|2018-01-23 15:30,23,3.1185,3.1205,3.117,3.1195,439
20180301|2018-01-23 17:00,24,3.1185,3.1185,3.114,3.117,714
20180301|2018-01-23 17:30,24,3.1175,3.121,3.1175,3.1185,410
20180301|2018-01-23 18:00,24,3.119,3.1215,3.119,3.1195,299
20180301|2018-01-23 18:30,24,3.1195,3.1225,3.1185,3.122,583
20180301|2018-01-23 19:00,24,3.122,3.133,3.1215,3.133,5259
20180301|2018-01-23 19:30,24,3.133,3.1365,3.1315,3.133,2867
20180301|2018-01-23 20:00,24,3.1325,3.1335,3.13,3.131,1290
20180301|2018-01-23 20:30,24,3.131,3.1375,3.1305,3.1345,2456
20180301|2018-01-23 21:00,24,3.1345,3.1375,3.1335,3.137,1499
20180301|2018-01-23 21:30,24,3.137,3.1375,3.134,3.1345,1328
20180301|2018-01-23 22:00,24,3.1345,3.1365,3.1335,3.1355,623
20180301|2018-01-23 22:30,24,3.135,3.136,3.1345,3.1355,168
20180301|2018-01-23 23:00,24,3.136,3.1375,3.1355,3.137,572
20180301|2018-01-23 23:30,24,3.137,3.1425,3.136,3.1415,2319
20180301|2018-01-24 00:00,24,3.142,3.143,3.1345,3.1375,3407
20180301|2018-01-24 00:30,24,3.1375,3.139,3.133,3.135,3239
20180301|2018-01-24 01:00,24,3.135,3.135,3.129,3.1345,2480
20180301|2018-01-24 01:30,24,3.135,3.1395,3.1315,3.138,1341
20180301|2018-01-24 02:00,24,3.1375,3.1425,3.1335,3.138,2597
20180301|2018-01-24 02:30,24,3.138,3.146,3.138,3.1395,2766
20180301|2018-01-24 03:00,24,3.139,3.1555,3.135,3.153,6391
20180301|2018-01-24 03:30,24,3.153,3.162,3.15,3.1595,4633
20180301|2018-01-24 04:00,24,3.1595,3.1605,3.1555,3.1595,1904
20180301|2018-01-24 04:30,24,3.16,3.1605,3.154,3.159,1521
20180301|2018-01-24 05:00,24,3.159,3.1595,3.1525,3.153,1541
20180301|2018-01-24 05:30,24,3.153,3.156,3.1525,3.155,1381
20180301|2018-01-24 06:00,24,3.155,3.1555,3.15,3.1525,2057
20180301|2018-01-24 06:30,24,3.1525,3.1585,3.1525,3.1575,2650
20180301|2018-01-24 07:00,24,3.1575,3.171,3.157,3.17,10217
20180301|2018-01-24 07:30,24,3.1695,3.176,3.1675,3.1735,6376
20180301|2018-01-24 08:00,24,3.1735,3.2,3.173,3.1965,14469
20180301|2018-01-24 08:30,24,3.1965,3.217,3.196,3.2135,13534
20180301|2018-01-24 09:00,24,3.2135,3.216,3.201,3.204,8374
20180301|2018-01-24 09:30,24,3.204,3.211,3.2,3.205,5794
20180301|2018-01-24 10:00,24,3.205,3.2425,3.205,3.236,17119
20180301|2018-01-24 10:30,24,3.236,3.24,3.2215,3.2265,8377
20180301|2018-01-24 11:00,24,3.2265,3.2295,3.2175,3.2185,2848
20180301|2018-01-24 11:30,24,3.219,3.2305,3.219,3.229,3968
20180301|2018-01-24 12:00,24,3.229,3.2295,3.222,3.2255,1527
20180301|2018-01-24 12:30,24,3.225,3.2285,3.224,3.2275,813
20180301|2018-01-24 13:00,24,3.228,3.2295,3.226,3.2285,449
20180301|2018-01-24 13:30,24,3.2285,3.2325,3.228,3.228,592
20180301|2018-01-24 14:00,24,3.228,3.231,3.2265,3.2295,443
20180301|2018-01-24 14:30,24,3.2295,3.231,3.228,3.2295,392
20180301|2018-01-24 15:00,24,3.2295,3.2315,3.229,3.231,192
20180301|2018-01-24 15:30,24,3.2315,3.2345,3.23,3.2305,467
20180301|2018-01-24 17:00,25,3.23,3.232,3.227,3.2305,583
20180301|2018-01-24 17:30,25,3.23,3.2305,3.2255,3.228,408
20180301|2018-01-24 18:00,25,3.228,3.229,3.226,3.227,327
20180301|2018-01-24 18:30,25,3.2275,3.2365,3.2265,3.2345,954
20180301|2018-01-24 19:00,25,3.2345,3.2345,3.2265,3.2315,2918
20180301|2018-01-24 19:30,25,3.231,3.2315,3.2215,3.227,3084
20180301|2018-01-24 20:00,25,3.2275,3.2295,3.2255,3.2255,943
20180301|2018-01-24 20:30,25,3.2255,3.233,3.224,3.2285,1688
20180301|2018-01-24 21:00,25,3.2285,3.2405,3.2285,3.24,2559
20180301|2018-01-24 21:30,25,3.2405,3.247,3.2385,3.246,2289
20180301|2018-01-24 22:00,25,3.2455,3.254,3.2435,3.25,1908
20180301|2018-01-24 22:30,25,3.25,3.253,3.2495,3.253,1083
20180301|2018-01-24 23:00,25,3.253,3.254,3.2475,3.2495,1225
20180301|2018-01-24 23:30,25,3.2495,3.254,3.237,3.2515,5780
20180301|2018-01-25 00:00,25,3.2515,3.258,3.243,3.255,3577
20180301|2018-01-25 00:30,25,3.2555,3.258,3.2405,3.245,4553
20180301|2018-01-25 01:00,25,3.245,3.245,3.2315,3.2425,3908
20180301|2018-01-25 01:30,25,3.242,3.2425,3.232,3.24,2045
20180301|2018-01-25 02:00,25,3.2395,3.2395,3.2255,3.229,3162
20180301|2018-01-25 02:30,25,3.2295,3.2305,3.2245,3.226,1900
20180301|2018-01-25 03:00,25,3.226,3.238,3.2225,3.234,2842
20180301|2018-01-25 03:30,25,3.234,3.239,3.2285,3.2385,1988
20180301|2018-01-25 04:00,25,3.239,3.239,3.232,3.233,1409
20180301|2018-01-25 04:30,25,3.233,3.2385,3.232,3.2365,1000
20180301|2018-01-25 05:00,25,3.2365,3.2375,3.233,3.233,1169
20180301|2018-01-25 05:30,25,3.233,3.2365,3.231,3.233,1246
20180301|2018-01-25 06:00,25,3.233,3.2365,3.233,3.2345,1274
20180301|2018-01-25 06:30,25,3.2345,3.2345,3.2275,3.232,2625
20180301|2018-01-25 07:00,25,3.2315,3.244,3.2295,3.2425,7249
20180301|2018-01-25 07:30,25,3.2425,3.252,3.237,3.2495,6422
20180301|2018-01-25 08:00,25,3.2495,3.256,3.2305,3.2355,8976
20180301|2018-01-25 08:30,25,3.235,3.2355,3.2235,3.2275,6860
20180301|2018-01-25 09:00,25,3.2275,3.234,3.2255,3.228,4932
20180301|2018-01-25 09:30,25,3.228,3.2305,3.2185,3.223,6673
20180301|2018-01-25 10:00,25,3.2235,3.2295,3.2235,3.227,3679
20180301|2018-01-25 10:30,25,3.2275,3.2275,3.219,3.224,3686
20180301|2018-01-25 11:00,25,3.2235,3.225,3.214,3.219,3024
20180301|2018-01-25 11:30,25,3.219,3.221,3.215,3.2155,2597
20180301|2018-01-25 12:00,25,3.216,3.2195,3.2155,3.216,1269
20180301|2018-01-25 12:30,25,3.216,3.2165,3.2105,3.2135,1358
20180301|2018-01-25 13:00,25,3.2135,3.2135,3.2025,3.206,2357
20180301|2018-01-25 13:30,25,3.2065,3.207,3.196,3.2,2170
20180301|2018-01-25 14:00,25,3.2005,3.207,3.2,3.2025,1000
20180301|2018-01-25 14:30,25,3.202,3.2035,3.2,3.202,494
20180301|2018-01-25 15:00,25,3.202,3.2045,3.201,3.2025,221
20180301|2018-01-25 15:30,25,3.2025,3.204,3.2015,3.2025,332
20180301|2018-01-25 17:00,26,3.204,3.205,3.1985,3.201,792
20180301|2018-01-25 17:30,26,3.201,3.2025,3.1955,3.196,668
20180301|2018-01-25 18:00,26,3.1965,3.199,3.196,3.1975,604
20180301|2018-01-25 18:30,26,3.1975,3.2005,3.196,3.2005,918
20180301|2018-01-25 19:00,26,3.2,3.212,3.1995,3.2105,4363
20180301|2018-01-25 19:30,26,3.2105,3.2165,3.2095,3.211,2747
20180301|2018-01-25 20:00,26,3.211,3.213,3.208,3.2105,1597
20180301|2018-01-25 20:30,26,3.21,3.2155,3.2065,3.215,1949
20180301|2018-01-25 21:00,26,3.215,3.216,3.2105,3.213,1307
20180301|2018-01-25 21:30,26,3.213,3.214,3.2095,3.213,466
20180301|2018-01-25 22:00,26,3.2125,3.2135,3.2105,3.2115,227
20180301|2018-01-25 22:30,26,3.211,3.2145,3.211,3.214,397
20180301|2018-01-25 23:00,26,3.2145,3.215,3.2125,3.2145,441
20180301|2018-01-25 23:30,26,3.214,3.2215,3.2105,3.2195,3097
20180301|2018-01-26 00:00,26,3.2195,3.222,3.2145,3.2185,2351
20180301|2018-01-26 00:30,26,3.2185,3.2195,3.215,3.2165,1720
20180301|2018-01-26 01:00,26,3.2165,3.2235,3.216,3.219,1617
20180301|2018-01-26 01:30,26,3.2185,3.228,3.2175,3.2245,2221
20180301|2018-01-26 02:00,26,3.2245,3.2245,3.2155,3.217,1721
20180301|2018-01-26 02:30,26,3.2175,3.2225,3.2145,3.218,1548
20180301|2018-01-26 03:00,26,3.218,3.227,3.2165,3.2235,2176
20180301|2018-01-26 03:30,26,3.2235,3.225,3.2195,3.221,1344
20180301|2018-01-26 04:00,26,3.221,3.224,3.219,3.2225,830
20180301|2018-01-26 04:30,26,3.2225,3.224,3.22,3.2205,784
20180301|2018-01-26 05:00,26,3.2205,3.221,3.216,3.2185,1474
20180301|2018-01-26 05:30,26,3.2185,3.2195,3.211,3.211,1698
20180301|2018-01-26 06:00,26,3.2115,3.2145,3.2105,3.2125,1161
20180301|2018-01-26 06:30,26,3.212,3.2135,3.2035,3.2105,3182
20180301|2018-01-26 07:00,26,3.211,3.212,3.199,3.2025,6299
20180301|2018-01-26 07:30,26,3.2025,3.206,3.197,3.201,4008
20180301|2018-01-26 08:00,26,3.2005,3.2015,3.187,3.1905,8276
20180301|2018-01-26 08:30,26,3.1905,3.203,3.1895,3.199,5708
20180301|2018-01-26 09:00,26,3.199,3.2,3.1865,3.1875,4534
20180301|2018-01-26 09:30,26,3.1875,3.1915,3.185,3.189,3853
20180301|2018-01-26 10:00,26,3.189,3.1955,3.188,3.195,2894
20180301|2018-01-26 10:30,26,3.1945,3.2,3.194,3.194,3079
20180301|2018-01-26 11:00,26,3.1945,3.1995,3.194,3.196,1280
20180301|2018-01-26 11:30,26,3.1955,3.2,3.1945,3.1995,1682
20180301|2018-01-26 12:00,26,3.1995,3.201,3.1975,3.1995,990
20180301|2018-01-26 12:30,26,3.199,3.202,3.199,3.2005,513
20180301|2018-01-26 13:00,26,3.2005,3.203,3.1975,3.199,569
20180301|2018-01-26 13:30,26,3.1995,3.2,3.198,3.2,250
20180301|2018-01-26 14:00,26,3.1995,3.2,3.1965,3.197,480
20180301|2018-01-26 14:30,26,3.198,3.199,3.1965,3.199,256
20180301|2018-01-26 15:00,26,3.199,3.202,3.199,3.201,182
20180301|2018-01-26 15:30,26,3.201,3.2025,3.199,3.1995,217
20180301|2018-01-28 17:00,29,3.2,3.2135,3.1985,3.212,869
20180301|2018-01-28 17:30,29,3.2125,3.215,3.2085,3.21,317
20180301|2018-01-28 18:00,29,3.21,3.2125,3.2095,3.2095,357
20180301|2018-01-28 18:30,29,3.21,3.2105,3.2055,3.208,547
20180301|2018-01-28 19:00,29,3.2075,3.2245,3.205,3.2215,4759
20180301|2018-01-28 19:30,29,3.221,3.231,3.2195,3.2275,3014
20180301|2018-01-28 20:00,29,3.227,3.2295,3.2225,3.2245,1206
20180301|2018-01-28 20:30,29,3.2245,3.2305,3.22,3.2225,1854
20180301|2018-01-28 21:00,29,3.2225,3.2275,3.22,3.224,1277
20180301|2018-01-28 21:30,29,3.2245,3.2275,3.224,3.226,424
20180301|2018-01-28 22:00,29,3.2255,3.226,3.225,3.2255,295
20180301|2018-01-28 22:30,29,3.226,3.23,3.225,3.2255,592
20180301|2018-01-28 23:00,29,3.2255,3.229,3.2235,3.2245,419
20180301|2018-01-28 23:30,29,3.224,3.2275,3.222,3.2275,1556
20180301|2018-01-29 00:00,29,3.227,3.2295,3.2215,3.224,1600
20180301|2018-01-29 00:30,29,3.224,3.229,3.222,3.224,1364
20180301|2018-01-29 01:00,29,3.2245,3.227,3.219,3.2205,1109
20180301|2018-01-29 01:30,29,3.2205,3.235,3.2145,3.231,3834
20180301|2018-01-29 02:00,29,3.2305,3.2355,3.2255,3.2285,3143
20180301|2018-01-29 02:30,29,3.2285,3.229,3.2235,3.2275,1223
20180301|2018-01-29 03:00,29,3.228,3.234,3.2245,3.2255,1328
20180301|2018-01-29 03:30,29,3.225,3.226,3.2155,3.217,1870
20180301|2018-01-29 04:00,29,3.217,3.2205,3.2155,3.219,1040
20180301|2018-01-29 04:30,29,3.219,3.2215,3.2175,3.219,665
20180301|2018-01-29 05:00,29,3.219,3.22,3.203,3.208,3737
20180301|2018-01-29 05:30,29,3.208,3.208,3.2035,3.207,1255
20180301|2018-01-29 06:00,29,3.207,3.2095,3.2045,3.206,1226
20180301|2018-01-29 06:30,29,3.206,3.2095,3.2045,3.208,1916
20180301|2018-01-29 07:00,29,3.2085,3.212,3.2035,3.206,4896
20180301|2018-01-29 07:30,29,3.206,3.2065,3.1975,3.199,4012
20180301|2018-01-29 08:00,29,3.1995,3.202,3.195,3.2015,3754
20180301|2018-01-29 08:30,29,3.2015,3.2055,3.1935,3.203,3256
20180301|2018-01-29 09:00,29,3.2035,3.2085,3.197,3.2085,2887
20180301|2018-01-29 09:30,29,3.209,3.2105,3.1965,3.197,3233
20180301|2018-01-29 10:00,29,3.1975,3.1995,3.1915,3.1975,3772
20180301|2018-01-29 10:30,29,3.1975,3.1995,3.191,3.1935,2308
20180301|2018-01-29 11:00,29,3.194,3.1965,3.192,3.1945,1062
20180301|2018-01-29 11:30,29,3.194,3.1955,3.191,3.1945,2338
20180301|2018-01-29 12:00,29,3.195,3.199,3.1945,3.199,1183
20180301|2018-01-29 12:30,29,3.1985,3.1995,3.1975,3.198,303
20180301|2018-01-29 13:00,29,3.198,3.199,3.197,3.197,335
20180301|2018-01-29 13:30,29,3.197,3.1985,3.1965,3.1965,237
20180301|2018-01-29 14:00,29,3.1965,3.1965,3.1935,3.195,410
20180301|2018-01-29 14:30,29,3.195,3.196,3.194,3.1945,290
20180301|2018-01-29 15:00,29,3.195,3.1955,3.1935,3.1945,129
20180301|2018-01-29 15:30,29,3.1945,3.196,3.193,3.195,321
20180301|2018-01-29 17:00,30,3.1985,3.2045,3.198,3.204,701
20180301|2018-01-29 17:30,30,3.2035,3.205,3.2015,3.203,307
20180301|2018-01-29 18:00,30,3.203,3.2045,3.2005,3.2015,344
20180301|2018-01-29 18:30,30,3.2015,3.2035,3.199,3.2015,476
20180301|2018-01-29 19:00,30,3.2015,3.204,3.1955,3.203,2185
20180301|2018-01-29 19:30,30,3.2035,3.211,3.202,3.208,2419
20180301|2018-01-29 20:00,30,3.2085,3.2095,3.2045,3.206,1080
20180301|2018-01-29 20:30,30,3.206,3.2065,3.2025,3.2045,1393
20180301|2018-01-29 21:00,30,3.2045,3.2045,3.172,3.175,10408
20180301|2018-01-29 21:30,30,3.1745,3.1745,3.1675,3.1715,1900
20180301|2018-01-29 22:00,30,3.1715,3.1745,3.165,3.171,1397
20180301|2018-01-29 22:30,30,3.171,3.172,3.1605,3.163,1487
20180301|2018-01-29 23:00,30,3.1625,3.166,3.159,3.1645,1427
20180301|2018-01-29 23:30,30,3.164,3.173,3.1605,3.1645,4437
20180301|2018-01-30 00:00,30,3.165,3.171,3.165,3.1675,1760
20180301|2018-01-30 00:30,30,3.1675,3.1705,3.1665,3.1695,1856
20180301|2018-01-30 01:00,30,3.1695,3.17,3.1645,3.169,1157
20180301|2018-01-30 01:30,30,3.1685,3.1685,3.1565,3.168,3189
20180301|2018-01-30 02:00,30,3.1675,3.168,3.1585,3.16,1785
20180301|2018-01-30 02:30,30,3.16,3.168,3.152,3.168,2595
20180301|2018-01-30 03:00,30,3.168,3.1785,3.165,3.172,2710
20180301|2018-01-30 03:30,30,3.172,3.176,3.168,3.1735,1259
20180301|2018-01-30 04:00,30,3.174,3.1745,3.1685,3.172,1151
20180301|2018-01-30 04:30,30,3.172,3.1845,3.1705,3.18,2361
20180301|2018-01-30 05:00,30,3.1805,3.1855,3.177,3.1815,1931
20180301|2018-01-30 05:30,30,3.1815,3.195,3.179,3.192,2655
20180301|2018-01-30 06:00,30,3.1915,3.1955,3.19,3.191,1783
20180301|2018-01-30 06:30,30,3.191,3.198,3.189,3.194,2724
20180301|2018-01-30 07:00,30,3.1945,3.2065,3.19,3.1995,7370
20180301|2018-01-30 07:30,30,3.199,3.205,3.1975,3.203,3907
20180301|2018-01-30 08:00,30,3.203,3.2065,3.196,3.198,3958
20180301|2018-01-30 08:30,30,3.198,3.198,3.181,3.1865,8658
20180301|2018-01-30 09:00,30,3.186,3.1885,3.1805,3.186,4478
20180301|2018-01-30 09:30,30,3.186,3.1925,3.1845,3.186,3280
20180301|2018-01-30 10:00,30,3.1865,3.19,3.179,3.1805,2806
20180301|2018-01-30 10:30,30,3.181,3.189,3.1805,3.187,2907
20180301|2018-01-30 11:00,30,3.1865,3.194,3.1865,3.191,1729
20180301|2018-01-30 11:30,30,3.1915,3.192,3.1865,3.1895,2091
20180301|2018-01-30 12:00,30,3.19,3.1905,3.1865,3.188,1022
20180301|2018-01-30 12:30,30,3.188,3.195,3.188,3.1935,979
20180301|2018-01-30 13:00,30,3.194,3.194,3.192,3.1925,245
20180301|2018-01-30 13:30,30,3.1925,3.193,3.1905,3.1925,184
20180301|2018-01-30 14:00,30,3.192,3.192,3.1905,3.1915,168
20180301|2018-01-30 14:30,30,3.1915,3.1925,3.1915,3.1915,180
20180301|2018-01-30 15:00,30,3.192,3.1925,3.191,3.192,137
20180301|2018-01-30 15:30,30,3.192,3.1925,3.19,3.191,291
20180301|2018-01-30 17:00,31,3.191,3.191,3.1845,3.186,417
20180301|2018-01-30 17:30,31,3.1865,3.1895,3.1865,3.188,164
20180301|2018-01-30 18:00,31,3.1875,3.1925,3.1855,3.192,388
20180301|2018-01-30 18:30,31,3.1915,3.1925,3.1895,3.191,347
20180301|2018-01-30 19:00,31,3.191,3.194,3.1795,3.186,3187
20180301|2018-01-30 19:30,31,3.186,3.1895,3.177,3.179,2357
20180301|2018-01-30 20:00,31,3.179,3.1825,3.1785,3.179,1184
20180301|2018-01-30 20:30,31,3.179,3.1835,3.1785,3.1805,1551
20180301|2018-01-30 21:00,31,3.1805,3.2,3.18,3.1975,4133
20180301|2018-01-30 21:30,31,3.198,3.201,3.1965,3.197,1172
20180301|2018-01-30 22:00,31,3.197,3.1995,3.196,3.1985,477
20180301|2018-01-30 22:30,31,3.1985,3.1995,3.196,3.197,479
20180301|2018-01-30 23:00,31,3.197,3.1985,3.1965,3.1975,414
20180301|2018-01-30 23:30,31,3.1975,3.1995,3.1915,3.197,2386
20180301|2018-01-31 00:00,31,3.197,3.206,3.1955,3.2045,2951
20180301|2018-01-31 00:30,31,3.204,3.2165,3.204,3.2115,4001
20180301|2018-01-31 01:00,31,3.2115,3.214,3.207,3.2075,1634
20180301|2018-01-31 01:30,31,3.2075,3.2185,3.2065,3.207,2066
20180301|2018-01-31 02:00,31,3.2075,3.214,3.2055,3.2125,1672
20180301|2018-01-31 02:30,31,3.213,3.216,3.208,3.2105,1039
20180301|2018-01-31 03:00,31,3.2105,3.223,3.2105,3.2195,1823
20180301|2018-01-31 03:30,31,3.2195,3.2265,3.219,3.2215,2279
20180301|2018-01-31 04:00,31,3.222,3.227,3.22,3.2225,1487
20180301|2018-01-31 04:30,31,3.223,3.2265,3.2195,3.226,1264
20180301|2018-01-31 05:00,31,3.2265,3.227,3.221,3.2215,1409
20180301|2018-01-31 05:30,31,3.221,3.2235,3.2165,3.223,1564
20180301|2018-01-31 06:00,31,3.2235,3.2245,3.2185,3.2205,1254
20180301|2018-01-31 06:30,31,3.2205,3.225,3.22,3.224,2166
20180301|2018-01-31 07:00,31,3.224,3.225,3.2125,3.2155,3988
20180301|2018-01-31 07:30,31,3.216,3.233,3.2145,3.2295,5159
20180301|2018-01-31 08:00,31,3.2295,3.23,3.2185,3.2205,3238
20180301|2018-01-31 08:30,31,3.2205,3.2215,3.2135,3.2195,3150
20180301|2018-01-31 09:00,31,3.219,3.22,3.213,3.216,4109
20180301|2018-01-31 09:30,31,3.2155,3.2225,3.206,3.2095,4535
20180301|2018-01-31 10:00,31,3.2095,3.2125,3.207,3.208,2949
20180301|2018-01-31 10:30,31,3.2075,3.213,3.206,3.2085,3200
20180301|2018-01-31 11:00,31,3.2085,3.2095,3.2035,3.205,1810
20180301|2018-01-31 11:30,31,3.205,3.2055,3.192,3.198,6852
20180301|2018-01-31 12:00,31,3.1975,3.201,3.1955,3.2005,1598
20180301|2018-01-31 12:30,31,3.2005,3.202,3.198,3.2005,761
20180301|2018-01-31 13:00,31,3.2,3.206,3.1955,3.1975,1111
20180301|2018-01-31 13:30,31,3.1975,3.2005,3.195,3.2,509
20180301|2018-01-31 14:00,31,3.2005,3.2045,3.2,3.203,681
20180301|2018-01-31 14:30,31,3.2035,3.2055,3.2025,3.2035,374
20180301|2018-01-31 15:00,31,3.2035,3.204,3.202,3.2035,96
20180301|2018-01-31 15:30,31,3.203,3.2035,3.2,3.201,212
20180301|2018-01-31 17:00,1,3.198,3.206,3.198,3.2055,379
20180301|2018-01-31 17:30,1,3.205,3.209,3.2045,3.2075,336
20180301|2018-01-31 18:00,1,3.2075,3.212,3.207,3.211,569
20180301|2018-01-31 18:30,1,3.211,3.211,3.2075,3.2085,282
20180301|2018-01-31 19:00,1,3.2085,3.2155,3.2065,3.2115,2573
20180301|2018-01-31 19:30,1,3.2115,3.218,3.208,3.212,2680
20180301|2018-01-31 20:00,1,3.212,3.2145,3.211,3.2115,847
20180301|2018-01-31 20:30,1,3.2115,3.2135,3.2065,3.2095,1669
20180301|2018-01-31 21:00,1,3.209,3.2135,3.206,3.212,1022
20180301|2018-01-31 21:30,1,3.212,3.2145,3.2115,3.2135,373
20180301|2018-01-31 22:00,1,3.2135,3.214,3.212,3.212,233
20180301|2018-01-31 22:30,1,3.212,3.2125,3.211,3.2125,176
20180301|2018-01-31 23:00,1,3.212,3.213,3.211,3.2125,221
20180301|2018-01-31 23:30,1,3.212,3.2125,3.1965,3.201,3569
20180301|2018-02-01 00:00,1,3.201,3.205,3.199,3.201,2087
20180301|2018-02-01 00:30,1,3.201,3.2025,3.1955,3.1965,2375
20180301|2018-02-01 01:00,1,3.1965,3.1965,3.1845,3.191,3621
20180301|2018-02-01 01:30,1,3.1905,3.1945,3.1835,3.1845,1781
20180301|2018-02-01 02:00,1,3.185,3.1965,3.183,3.1955,2165
20180301|2018-02-01 02:30,1,3.1955,3.2115,3.192,3.2025,3391
20180301|2018-02-01 03:00,1,3.202,3.215,3.2,3.2115,2122
20180301|2018-02-01 03:30,1,3.2115,3.2115,3.2055,3.208,871
20180301|2018-02-01 04:00,1,3.2075,3.2075,3.202,3.2035,991
20180301|2018-02-01 04:30,1,3.2035,3.206,3.191,3.1925,2144
20180301|2018-02-01 05:00,1,3.1925,3.197,3.192,3.197,1633
20180301|2018-02-01 05:30,1,3.1965,3.1965,3.19,3.193,1039
20180301|2018-02-01 06:00,1,3.193,3.1945,3.188,3.192,1320
20180301|2018-02-01 06:30,1,3.192,3.196,3.1835,3.195,2216
20180301|2018-02-01 07:00,1,3.195,3.2015,3.191,3.1915,4458
20180301|2018-02-01 07:30,1,3.1915,3.194,3.1845,3.1895,3534
20180301|2018-02-01 08:00,1,3.1895,3.1925,3.1855,3.19,2713
20180301|2018-02-01 08:30,1,3.1905,3.2015,3.1875,3.1955,4561
20180301|2018-02-01 09:00,1,3.1955,3.198,3.1915,3.1955,2340
20180301|2018-02-01 09:30,1,3.1955,3.2035,3.195,3.203,4022
20180301|2018-02-01 10:00,1,3.2025,3.209,3.1995,3.2075,3887
20180301|2018-02-01 10:30,1,3.2075,3.213,3.2065,3.2095,4068
20180301|2018-02-01 11:00,1,3.2095,3.2125,3.208,3.2085,1788
20180301|2018-02-01 11:30,1,3.2085,3.2125,3.2065,3.21,3207
20180301|2018-02-01 12:00,1,3.21,3.2115,3.2075,3.2095,1052
20180301|2018-02-01 12:30,1,3.209,3.21,3.2075,3.2075,399
20180301|2018-02-01 13:00,1,3.2075,3.213,3.207,3.213,400
20180301|2018-02-01 13:30,1,3.2125,3.2155,3.2105,3.2135,629
20180301|2018-02-01 14:00,1,3.214,3.2225,3.214,3.2165,940
20180301|2018-02-01 14:30,1,3.216,3.2195,3.2145,3.218,584
20180301|2018-02-01 15:00,1,3.2185,3.219,3.217,3.2175,130
20180301|2018-02-01 15:30,1,3.217,3.218,3.215,3.2155,216
20180301|2018-02-01 17:00,2,3.2155,3.2175,3.214,3.2165,272
20180301|2018-02-01 17:30,2,3.2165,3.22,3.2145,3.2195,294
20180301|2018-02-01 18:00,2,3.219,3.2215,3.2155,3.217,519
20180301|2018-02-01 18:30,2,3.217,3.2195,3.2165,3.2175,324
20180301|2018-02-01 19:00,2,3.217,3.217,3.2085,3.215,2528
20180301|2018-02-01 19:30,2,3.2145,3.2145,3.2065,3.2095,1856
20180301|2018-02-01 20:00,2,3.2095,3.213,3.2085,3.2115,753
20180301|2018-02-01 20:30,2,3.2115,3.2135,3.211,3.2115,879
20180301|2018-02-01 21:00,2,3.2115,3.2125,3.209,3.2115,839
20180301|2018-02-01 21:30,2,3.2115,3.213,3.211,3.213,210
20180301|2018-02-01 22:00,2,3.2125,3.2155,3.2125,3.2145,426
20180301|2018-02-01 22:30,2,3.214,3.215,3.212,3.2125,488
20180301|2018-02-01 23:00,2,3.213,3.215,3.212,3.2135,456
20180301|2018-02-01 23:30,2,3.2135,3.226,3.2115,3.224,3550
20180301|2018-02-02 00:00,2,3.224,3.243,3.2235,3.239,7518
20180301|2018-02-02 00:30,2,3.2395,3.244,3.2365,3.2375,3283
20180301|2018-02-02 01:00,2,3.2375,3.244,3.2355,3.238,1630
20180301|2018-02-02 01:30,2,3.2375,3.243,3.2375,3.2395,1741
20180301|2018-02-02 02:00,2,3.2395,3.24,3.2325,3.2335,2741
20180301|2018-02-02 02:30,2,3.2345,3.237,3.231,3.2315,1496
20180301|2018-02-02 03:00,2,3.2315,3.233,3.2135,3.2195,4196
20180301|2018-02-02 03:30,2,3.2195,3.2195,3.2015,3.208,4236
20180301|2018-02-02 04:00,2,3.2085,3.2105,3.198,3.203,2278
20180301|2018-02-02 04:30,2,3.2025,3.204,3.197,3.203,1509
20180301|2018-02-02 05:00,2,3.203,3.2065,3.1965,3.206,1375
20180301|2018-02-02 05:30,2,3.2055,3.21,3.2045,3.2055,1355
20180301|2018-02-02 06:00,2,3.2055,3.2085,3.2055,3.207,1253
20180301|2018-02-02 06:30,2,3.207,3.2125,3.2055,3.2115,2666
20180301|2018-02-02 07:00,2,3.2115,3.2195,3.2115,3.2185,4059
20180301|2018-02-02 07:30,2,3.2185,3.2185,3.2055,3.2105,4507
20180301|2018-02-02 08:00,2,3.2105,3.2155,3.2045,3.214,4267
20180301|2018-02-02 08:30,2,3.214,3.2155,3.1905,3.1925,6407
20180301|2018-02-02 09:00,2,3.1925,3.1925,3.17,3.1775,15022
20180301|2018-02-02 09:30,2,3.178,3.1785,3.165,3.175,6997
20180301|2018-02-02 10:00,2,3.175,3.18,3.172,3.173,3538
20180301|2018-02-02 10:30,2,3.173,3.1865,3.1725,3.1815,3757
20180301|2018-02-02 11:00,2,3.1815,3.195,3.181,3.1945,2506
20180301|2018-02-02 11:30,2,3.1945,3.1945,3.1855,3.1875,2601
20180301|2018-02-02 12:00,2,3.1875,3.1905,3.1845,3.1905,1520
20180301|2018-02-02 12:30,2,3.1905,3.1915,3.1865,3.1895,745
20180301|2018-02-02 13:00,2,3.189,3.1895,3.178,3.18,507
20180301|2018-02-02 13:30,2,3.18,3.183,3.1785,3.1785,340
20180301|2018-02-02 14:00,2,3.1785,3.18,3.1755,3.1785,569
20180301|2018-02-02 14:30,2,3.178,3.1795,3.176,3.1795,469
20180301|2018-02-02 15:00,2,3.179,3.18,3.177,3.178,220
20180301|2018-02-02 15:30,2,3.178,3.183,3.1775,3.1815,206
20180301|2018-02-04 17:00,5,3.1755,3.184,3.1705,3.1755,889
20180301|2018-02-04 17:30,5,3.1755,3.177,3.1725,3.1745,386
20180301|2018-02-04 18:00,5,3.174,3.177,3.1735,3.1765,461
20180301|2018-02-04 18:30,5,3.1765,3.185,3.1765,3.1825,946
20180301|2018-02-04 19:00,5,3.182,3.185,3.176,3.1775,3775
20180301|2018-02-04 19:30,5,3.1775,3.187,3.1775,3.187,2041
20180301|2018-02-04 20:00,5,3.187,3.1885,3.1815,3.1825,1396
20180301|2018-02-04 20:30,5,3.183,3.187,3.181,3.185,2339
20180301|2018-02-04 21:00,5,3.185,3.188,3.1835,3.1865,1112
20180301|2018-02-04 21:30,5,3.186,3.1865,3.1825,3.183,313
20180301|2018-02-04 22:00,5,3.183,3.186,3.1825,3.185,230
20180301|2018-02-04 22:30,5,3.185,3.1855,3.181,3.182,420
20180301|2018-02-04 23:00,5,3.182,3.1845,3.1815,3.184,416
20180301|2018-02-04 23:30,5,3.184,3.195,3.1835,3.194,2867
20180301|2018-02-05 00:00,5,3.1945,3.195,3.189,3.1925,1979
20180301|2018-02-05 00:30,5,3.1925,3.195,3.1905,3.1935,1804
20180301|2018-02-05 01:00,5,3.1935,3.195,3.1905,3.194,1048
20180301|2018-02-05 01:30,5,3.194,3.196,3.1855,3.1855,1394
20180301|2018-02-05 02:00,5,3.1855,3.195,3.1855,3.192,1991
20180301|2018-02-05 02:30,5,3.192,3.195,3.189,3.193,1064
20180301|2018-02-05 03:00,5,3.193,3.201,3.192,3.1985,2691
20180301|2018-02-05 03:30,5,3.1985,3.208,3.198,3.2035,2372
20180301|2018-02-05 04:00,5,3.2035,3.206,3.201,3.203,1101
20180301|2018-02-05 04:30,5,3.203,3.2075,3.203,3.2055,1107
20180301|2018-02-05 05:00,5,3.2055,3.206,3.201,3.204,1439
20180301|2018-02-05 05:30,5,3.204,3.2065,3.2,3.2015,1832
20180301|2018-02-05 06:00,5,3.2015,3.203,3.197,3.197,1840
20180301|2018-02-05 06:30,5,3.1975,3.202,3.1955,3.2015,1788
20180301|2018-02-05 07:00,5,3.2015,3.234,3.1985,3.227,13627
20180301|2018-02-05 07:30,5,3.227,3.2325,3.221,3.229,5865
20180301|2018-02-05 08:00,5,3.2295,3.232,3.225,3.229,4574
20180301|2018-02-05 08:30,5,3.229,3.2315,3.221,3.225,5873
20180301|2018-02-05 09:00,5,3.225,3.2575,3.2235,3.253,15039
20180301|2018-02-05 09:30,5,3.253,3.2545,3.2385,3.24,6436
20180301|2018-02-05 10:00,5,3.2405,3.241,3.232,3.2325,5685
20180301|2018-02-05 10:30,5,3.2325,3.2335,3.2275,3.231,3666
20180301|2018-02-05 11:00,5,3.231,3.232,3.2265,3.227,1954
20180301|2018-02-05 11:30,5,3.227,3.2275,3.2205,3.2205,3966
20180301|2018-02-05 12:00,5,3.2205,3.221,3.212,3.213,3452
20180301|2018-02-05 12:30,5,3.213,3.216,3.2115,3.214,1291
20180301|2018-02-05 13:00,5,3.2135,3.215,3.2125,3.2135,478
20180301|2018-02-05 13:30,5,3.2135,3.214,3.2085,3.2105,938
20180301|2018-02-05 14:00,5,3.21,3.2105,3.19,3.192,4007
20180301|2018-02-05 14:30,5,3.192,3.1975,3.186,3.1955,1464
20180301|2018-02-05 15:00,5,3.1955,3.1955,3.1885,3.189,693
20180301|2018-02-05 15:30,5,3.1885,3.1925,3.188,3.19,383
20180301|2018-02-05 17:00,6,3.1915,3.1945,3.1895,3.19,786
20180301|2018-02-05 17:30,6,3.19,3.19,3.1815,3.188,846
20180301|2018-02-05 18:00,6,3.187,3.192,3.1845,3.1915,1008
20180301|2018-02-05 18:30,6,3.192,3.192,3.186,3.187,1119
20180301|2018-02-05 19:00,6,3.1875,3.1945,3.1795,3.185,8098
20180301|2018-02-05 19:30,6,3.1855,3.187,3.1725,3.173,4996
20180301|2018-02-05 20:00,6,3.173,3.1785,3.16,3.1755,6314
20180301|2018-02-05 20:30,6,3.175,3.1845,3.1745,3.1805,2824
20180301|2018-02-05 21:00,6,3.18,3.1835,3.176,3.1775,2023
20180301|2018-02-05 21:30,6,3.1775,3.179,3.1755,3.177,856
20180301|2018-02-05 22:00,6,3.177,3.181,3.1765,3.1795,794
20180301|2018-02-05 22:30,6,3.179,3.181,3.1655,3.1705,1912
20180301|2018-02-05 23:00,6,3.17,3.1795,3.169,3.177,1404
20180301|2018-02-05 23:30,6,3.1775,3.186,3.1755,3.1845,3838
20180301|2018-02-06 00:00,6,3.1845,3.1845,3.1745,3.1775,2649
20180301|2018-02-06 00:30,6,3.1775,3.179,3.1725,3.1785,2777
20180301|2018-02-06 01:00,6,3.1785,3.194,3.1775,3.189,2744
20180301|2018-02-06 01:30,6,3.1885,3.1935,3.175,3.183,2547
20180301|2018-02-06 02:00,6,3.183,3.1975,3.1775,3.19,4685
20180301|2018-02-06 02:30,6,3.1895,3.1975,3.186,3.1945,1924
20180301|2018-02-06 03:00,6,3.1945,3.2195,3.193,3.2175,7001
20180301|2018-02-06 03:30,6,3.2175,3.2175,3.204,3.21,3380
20180301|2018-02-06 04:00,6,3.21,3.21,3.196,3.199,2678
20180301|2018-02-06 04:30,6,3.1985,3.2135,3.192,3.209,3076
20180301|2018-02-06 05:00,6,3.209,3.2115,3.2045,3.207,1313
20180301|2018-02-06 05:30,6,3.2065,3.2065,3.1935,3.198,1838
20180301|2018-02-06 06:00,6,3.1985,3.1985,3.1865,3.1955,2949
20180301|2018-02-06 06:30,6,3.1955,3.199,3.192,3.1955,2935
20180301|2018-02-06 07:00,6,3.1955,3.196,3.1795,3.186,8343
20180301|2018-02-06 07:30,6,3.186,3.1895,3.1805,3.1875,4067
20180301|2018-02-06 08:00,6,3.188,3.196,3.1875,3.191,4803
20180301|2018-02-06 08:30,6,3.191,3.2085,3.184,3.202,10261
20180301|2018-02-06 09:00,6,3.2025,3.206,3.189,3.1895,7174
20180301|2018-02-06 09:30,6,3.189,3.1965,3.1835,3.1895,6764
20180301|2018-02-06 10:00,6,3.19,3.194,3.1845,3.192,4183
20180301|2018-02-06 10:30,6,3.192,3.198,3.1875,3.193,4030
20180301|2018-02-06 11:00,6,3.1935,3.1975,3.191,3.197,1995
20180301|2018-02-06 11:30,6,3.197,3.1985,3.1845,3.1865,4205
20180301|2018-02-06 12:00,6,3.187,3.1965,3.1845,3.1945,2845
20180301|2018-02-06 12:30,6,3.1945,3.196,3.191,3.1935,1045
20180301|2018-02-06 13:00,6,3.193,3.195,3.191,3.1925,366
20180301|2018-02-06 13:30,6,3.1925,3.2045,3.1925,3.202,778
20180301|2018-02-06 14:00,6,3.202,3.2095,3.202,3.207,831
20180301|2018-02-06 14:30,6,3.207,3.2075,3.1995,3.206,815
20180301|2018-02-06 15:00,6,3.2065,3.2165,3.204,3.213,922
20180301|2018-02-06 15:30,6,3.2125,3.218,3.212,3.215,481
20180301|2018-02-06 17:00,7,3.213,3.216,3.211,3.2115,433
20180301|2018-02-06 17:30,7,3.2115,3.2115,3.2095,3.2105,246
20180301|2018-02-06 18:00,7,3.211,3.212,3.2095,3.2105,558
20180301|2018-02-06 18:30,7,3.21,3.2135,3.209,3.211,542
20180301|2018-02-06 19:00,7,3.211,3.218,3.2095,3.215,3249
20180301|2018-02-06 19:30,7,3.2155,3.2245,3.2135,3.2205,3357
20180301|2018-02-06 20:00,7,3.22,3.2285,3.22,3.225,2632
20180301|2018-02-06 20:30,7,3.225,3.2255,3.219,3.221,2651
20180301|2018-02-06 21:00,7,3.221,3.222,3.215,3.216,2390
20180301|2018-02-06 21:30,7,3.216,3.216,3.2015,3.21,1827
20180301|2018-02-06 22:00,7,3.21,3.211,3.2085,3.21,379
20180301|2018-02-06 22:30,7,3.21,3.214,3.2085,3.212,483
20180301|2018-02-06 23:00,7,3.2115,3.2135,3.211,3.212,303
20180301|2018-02-06 23:30,7,3.2125,3.217,3.208,3.21,2258
20180301|2018-02-07 00:00,7,3.21,3.2105,3.195,3.198,4323
20180301|2018-02-07 00:30,7,3.1975,3.2075,3.186,3.204,4847
20180301|2018-02-07 01:00,7,3.204,3.2055,3.198,3.1985,2060
20180301|2018-02-07 01:30,7,3.1985,3.2,3.179,3.1825,4190
20180301|2018-02-07 02:00,7,3.182,3.187,3.1775,3.182,3125
20180301|2018-02-07 02:30,7,3.1815,3.187,3.179,3.1815,1684
20180301|2018-02-07 03:00,7,3.1815,3.1815,3.1705,3.1715,3214
20180301|2018-02-07 03:30,7,3.1715,3.175,3.166,3.1745,3240
20180301|2018-02-07 04:00,7,3.175,3.182,3.17,3.1705,1688
20180301|2018-02-07 04:30,7,3.171,3.1735,3.169,3.1705,994
20180301|2018-02-07 05:00,7,3.17,3.178,3.1695,3.1715,1835
20180301|2018-02-07 05:30,7,3.1715,3.174,3.1715,3.1735,1254
20180301|2018-02-07 06:00,7,3.1735,3.178,3.1735,3.178,1785
20180301|2018-02-07 06:30,7,3.178,3.1795,3.1755,3.1785,2241
20180301|2018-02-07 07:00,7,3.179,3.183,3.166,3.1685,7249
20180301|2018-02-07 07:30,7,3.169,3.1705,3.1285,3.138,21503
20180301|2018-02-07 08:00,7,3.1375,3.1435,3.126,3.1305,13293
20180301|2018-02-07 08:30,7,3.13,3.1335,3.1205,3.124,11720
20180301|2018-02-07 09:00,7,3.124,3.1275,3.1155,3.119,9500
20180301|2018-02-07 09:30,7,3.119,3.119,3.106,3.114,10796
20180301|2018-02-07 10:00,7,3.1145,3.1205,3.1025,3.1035,7707
20180301|2018-02-07 10:30,7,3.104,3.1075,3.0935,3.1045,10161
20180301|2018-02-07 11:00,7,3.1045,3.1065,3.0955,3.0965,3363
20180301|2018-02-07 11:30,7,3.096,3.0975,3.085,3.0855,5849
20180301|2018-02-07 12:00,7,3.0855,3.093,3.085,3.089,2287
20180301|2018-02-07 12:30,7,3.0895,3.092,3.089,3.0905,908
20180301|2018-02-07 13:00,7,3.0905,3.092,3.088,3.0885,466
20180301|2018-02-07 13:30,7,3.0885,3.0905,3.0875,3.0885,479
20180301|2018-02-07 14:00,7,3.089,3.096,3.0885,3.0945,698
20180301|2018-02-07 14:30,7,3.0945,3.097,3.0925,3.0955,454
20180301|2018-02-07 15:00,7,3.0955,3.096,3.09,3.0945,328
20180301|2018-02-07 15:30,7,3.094,3.0965,3.088,3.0965,528
20180301|2018-02-07 17:00,8,3.095,3.1005,3.0925,3.098,806
20180301|2018-02-07 17:30,8,3.0985,3.1,3.0965,3.0985,458
20180301|2018-02-07 18:00,8,3.0985,3.1015,3.096,3.097,440
20180301|2018-02-07 18:30,8,3.0975,3.0995,3.0915,3.0975,969
20180301|2018-02-07 19:00,8,3.098,3.105,3.0965,3.1035,4363
20180301|2018-02-07 19:30,8,3.1035,3.1155,3.1025,3.1125,4740
20180301|2018-02-07 20:00,8,3.1125,3.114,3.109,3.1095,1930
20180301|2018-02-07 20:30,8,3.1095,3.119,3.1095,3.115,3734
20180301|2018-02-07 21:00,8,3.1145,3.1155,3.105,3.1065,2181
20180301|2018-02-07 21:30,8,3.1065,3.1105,3.105,3.1055,749
20180301|2018-02-07 22:00,8,3.1055,3.1085,3.1025,3.1035,1179
20180301|2018-02-07 22:30,8,3.104,3.1065,3.1,3.1025,1329
20180301|2018-02-07 23:00,8,3.1025,3.1075,3.1,3.1005,1202
20180301|2018-02-07 23:30,8,3.101,3.1145,3.1,3.112,4311
20180301|2018-02-08 00:00,8,3.112,3.1135,3.106,3.106,2837
20180301|2018-02-08 00:30,8,3.106,3.106,3.0935,3.095,4916
20180301|2018-02-08 01:00,8,3.095,3.1055,3.095,3.0955,2277
20180301|2018-02-08 01:30,8,3.096,3.0975,3.0865,3.088,2534
20180301|2018-02-08 02:00,8,3.0885,3.0885,3.076,3.0765,5900
20180301|2018-02-08 02:30,8,3.0765,3.084,3.075,3.076,2807
20180301|2018-02-08 03:00,8,3.076,3.0865,3.0655,3.0815,5548
20180301|2018-02-08 03:30,8,3.0815,3.086,3.0795,3.081,1830
20180301|2018-02-08 04:00,8,3.081,3.081,3.062,3.0645,3958
20180301|2018-02-08 04:30,8,3.0645,3.071,3.0615,3.071,3035
20180301|2018-02-08 05:00,8,3.0705,3.073,3.068,3.0715,1243
20180301|2018-02-08 05:30,8,3.072,3.074,3.067,3.0715,1474
20180301|2018-02-08 06:00,8,3.0715,3.082,3.0715,3.078,2983
20180301|2018-02-08 06:30,8,3.077,3.094,3.076,3.0925,5157
20180301|2018-02-08 07:00,8,3.0925,3.0965,3.08,3.092,9380
20180301|2018-02-08 07:30,8,3.092,3.1055,3.0905,3.1035,6151
20180301|2018-02-08 08:00,8,3.103,3.104,3.091,3.1005,5057
20180301|2018-02-08 08:30,8,3.1,3.1005,3.0845,3.0905,8142
20180301|2018-02-08 09:00,8,3.0905,3.091,3.0815,3.0835,5887
20180301|2018-02-08 09:30,8,3.0835,3.0915,3.078,3.081,5119
20180301|2018-02-08 10:00,8,3.081,3.092,3.079,3.0835,4841
20180301|2018-02-08 10:30,8,3.0835,3.09,3.078,3.086,5279
20180301|2018-02-08 11:00,8,3.086,3.0895,3.083,3.086,1826
20180301|2018-02-08 11:30,8,3.086,3.087,3.076,3.082,3921
20180301|2018-02-08 12:00,8,3.082,3.089,3.0795,3.0835,2353
20180301|2018-02-08 12:30,8,3.083,3.0915,3.082,3.0875,1774
20180301|2018-02-08 13:00,8,3.0875,3.0885,3.0855,3.0865,389
20180301|2018-02-08 13:30,8,3.0865,3.088,3.085,3.0855,435
20180301|2018-02-08 14:00,8,3.0855,3.0855,3.0815,3.082,500
20180301|2018-02-08 14:30,8,3.082,3.0835,3.0675,3.068,1381
20180301|2018-02-08 15:00,8,3.0685,3.0755,3.068,3.071,341
20180301|2018-02-08 15:30,8,3.0705,3.075,3.07,3.0735,342
20180301|2018-02-08 17:00,9,3.0765,3.079,3.073,3.076,474
20180301|2018-02-08 17:30,9,3.076,3.078,3.0735,3.075,404
20180301|2018-02-08 18:00,9,3.0755,3.079,3.074,3.0775,491
20180301|2018-02-08 18:30,9,3.078,3.0795,3.0725,3.0775,1117
20180301|2018-02-08 19:00,9,3.0775,3.083,3.0725,3.079,4521
20180301|2018-02-08 19:30,9,3.0795,3.084,3.0755,3.0795,2888
20180301|2018-02-08 20:00,9,3.0795,3.0795,3.0645,3.0695,4777
20180301|2018-02-08 20:30,9,3.069,3.0695,3.0605,3.067,4092
20180301|2018-02-08 21:00,9,3.067,3.073,3.065,3.067,4099
20180301|2018-02-08 21:30,9,3.067,3.068,3.063,3.064,1216
20180301|2018-02-08 22:00,9,3.0645,3.066,3.0635,3.065,534
20180301|2018-02-08 22:30,9,3.065,3.068,3.065,3.0675,487
20180301|2018-02-08 23:00,9,3.067,3.0675,3.0645,3.0665,624
20180301|2018-02-08 23:30,9,3.0665,3.0745,3.0635,3.07,2582
20180301|2018-02-09 00:00,9,3.0695,3.0695,3.0625,3.0665,2995
20180301|2018-02-09 00:30,9,3.0665,3.072,3.0645,3.0715,2017
20180301|2018-02-09 01:00,9,3.071,3.0795,3.0695,3.074,3842
20180301|2018-02-09 01:30,9,3.074,3.0755,3.066,3.068,2041
20180301|2018-02-09 02:00,9,3.0685,3.07,3.0515,3.053,5226
20180301|2018-02-09 02:30,9,3.053,3.064,3.0525,3.057,2152
20180301|2018-02-09 03:00,9,3.057,3.0615,3.0545,3.057,1327
20180301|2018-02-09 03:30,9,3.057,3.072,3.055,3.071,2072
20180301|2018-02-09 04:00,9,3.071,3.0715,3.058,3.061,1456
20180301|2018-02-09 04:30,9,3.0605,3.0635,3.0575,3.06,757
20180301|2018-02-09 05:00,9,3.06,3.0625,3.0555,3.0555,853
20180301|2018-02-09 05:30,9,3.055,3.0625,3.052,3.0615,1895
20180301|2018-02-09 06:00,9,3.062,3.066,3.0565,3.057,1838
20180301|2018-02-09 06:30,9,3.057,3.061,3.054,3.0605,2447
20180301|2018-02-09 07:00,9,3.06,3.0635,3.0475,3.053,7774
20180301|2018-02-09 07:30,9,3.0535,3.0715,3.0515,3.0685,6117
20180301|2018-02-09 08:00,9,3.069,3.072,3.062,3.062,3857
20180301|2018-02-09 08:30,9,3.0625,3.0665,3.054,3.058,5457
20180301|2018-02-09 09:00,9,3.058,3.0585,3.046,3.048,6345
20180301|2018-02-09 09:30,9,3.048,3.048,3.036,3.037,9112
20180301|2018-02-09 10:00,9,3.037,3.044,3.036,3.042,4615
20180301|2018-02-09 10:30,9,3.042,3.046,3.0385,3.0405,4590
20180301|2018-02-09 11:00,9,3.04,3.042,3.0345,3.0355,4033
20180301|2018-02-09 11:30,9,3.035,3.038,3.032,3.0325,5423
20180301|2018-02-09 12:00,9,3.032,3.0375,3.03,3.0335,2217
20180301|2018-02-09 12:30,9,3.0335,3.035,3.026,3.0335,2521
20180301|2018-02-09 13:00,9,3.034,3.0525,3.034,3.0425,1995
20180301|2018-02-09 13:30,9,3.042,3.042,3.032,3.0385,919
20180301|2018-02-09 14:00,9,3.0385,3.0395,3.036,3.0375,486
20180301|2018-02-09 14:30,9,3.0365,3.048,3.035,3.0435,732
20180301|2018-02-09 15:00,9,3.044,3.047,3.0435,3.0465,148
20180301|2018-02-09 15:30,9,3.046,3.051,3.046,3.05,220
20180301|2018-02-11 17:00,12,3.05,3.05,3.0425,3.0465,715
20180301|2018-02-11 17:30,12,3.046,3.0515,3.0455,3.0505,344
20180301|2018-02-11 18:00,12,3.0505,3.054,3.0495,3.0515,411
20180301|2018-02-11 18:30,12,3.052,3.0545,3.0515,3.053,298
20180301|2018-02-11 19:00,12,3.053,3.071,3.0515,3.066,3808
20180301|2018-02-11 19:30,12,3.0655,3.077,3.065,3.073,2697
20180301|2018-02-11 20:00,12,3.073,3.0825,3.0725,3.076,2219
20180301|2018-02-11 20:30,12,3.076,3.081,3.073,3.08,1504
20180301|2018-02-11 21:00,12,3.0795,3.0915,3.077,3.0885,2392
20180301|2018-02-11 21:30,12,3.0885,3.089,3.0835,3.086,809
20180301|2018-02-11 22:00,12,3.086,3.087,3.0835,3.084,263
20180301|2018-02-11 22:30,12,3.0845,3.088,3.0845,3.0875,255
20180301|2018-02-11 23:00,12,3.088,3.088,3.083,3.0835,477
20180301|2018-02-11 23:30,12,3.0835,3.0875,3.0775,3.085,2281
20180301|2018-02-12 00:00,12,3.0845,3.0885,3.08,3.0875,2076
20180301|2018-02-12 00:30,12,3.0875,3.097,3.0865,3.0895,3565
20180301|2018-02-12 01:00,12,3.0895,3.0905,3.085,3.086,1150
20180301|2018-02-12 01:30,12,3.0855,3.086,3.0705,3.0705,2505
20180301|2018-02-12 02:00,12,3.0705,3.0765,3.068,3.075,2449
20180301|2018-02-12 02:30,12,3.0745,3.0805,3.0715,3.0775,1691
20180301|2018-02-12 03:00,12,3.0775,3.085,3.0775,3.079,1785
20180301|2018-02-12 03:30,12,3.079,3.083,3.0775,3.0785,844
20180301|2018-02-12 04:00,12,3.0785,3.0785,3.073,3.074,835
20180301|2018-02-12 04:30,12,3.0735,3.0785,3.0735,3.077,614
20180301|2018-02-12 05:00,12,3.0765,3.0775,3.0735,3.0755,503
20180301|2018-02-12 05:30,12,3.0755,3.0765,3.074,3.0755,788
20180301|2018-02-12 06:00,12,3.076,3.0785,3.074,3.0755,1139
20180301|2018-02-12 06:30,12,3.075,3.0775,3.073,3.0765,1190
20180301|2018-02-12 07:00,12,3.0765,3.082,3.072,3.076,5528
20180301|2018-02-12 07:30,12,3.076,3.0775,3.0645,3.0685,4740
20180301|2018-02-12 08:00,12,3.069,3.071,3.0645,3.0675,3045
20180301|2018-02-12 08:30,12,3.0675,3.081,3.0675,3.0745,5389
20180301|2018-02-12 09:00,12,3.0745,3.079,3.068,3.073,3041
20180301|2018-02-12 09:30,12,3.0725,3.0775,3.07,3.0735,3013
20180301|2018-02-12 10:00,12,3.073,3.075,3.069,3.071,2194
20180301|2018-02-12 10:30,12,3.071,3.0775,3.0685,3.077,2603
20180301|2018-02-12 11:00,12,3.077,3.0865,3.074,3.0825,2867
20180301|2018-02-12 11:30,12,3.0825,3.0885,3.0805,3.085,3259
20180301|2018-02-12 12:00,12,3.0855,3.089,3.084,3.089,879
20180301|2018-02-12 12:30,12,3.0885,3.0895,3.085,3.088,539
20180301|2018-02-12 13:00,12,3.088,3.088,3.0845,3.0845,288
20180301|2018-02-12 13:30,12,3.0845,3.0855,3.0845,3.085,150
20180301|2018-02-12 14:00,12,3.085,3.0885,3.085,3.0885,336
20180301|2018-02-12 14:30,12,3.088,3.089,3.085,3.086,394
20180301|2018-02-12 15:00,12,3.0855,3.088,3.0855,3.087,108
20180301|2018-02-12 15:30,12,3.0875,3.088,3.0865,3.087,215
20180301|2018-02-12 17:00,13,3.0865,3.0895,3.086,3.087,467
20180301|2018-02-12 17:30,13,3.087,3.0875,3.085,3.086,164
20180301|2018-02-12 18:00,13,3.0865,3.0865,3.0835,3.085,263
20180301|2018-02-12 18:30,13,3.085,3.0865,3.0825,3.083,361
20180301|2018-02-12 19:00,13,3.083,3.0925,3.0795,3.091,2929
20180301|2018-02-12 19:30,13,3.091,3.1005,3.09,3.0985,2683
20180301|2018-02-12 20:00,13,3.0985,3.109,3.0955,3.1045,3099
20180301|2018-02-12 20:30,13,3.105,3.109,3.1035,3.1065,1347
20180301|2018-02-12 21:00,13,3.106,3.109,3.104,3.107,1119
20180301|2018-02-12 21:30,13,3.107,3.109,3.107,3.108,281
20180301|2018-02-12 22:00,13,3.1075,3.1085,3.1055,3.106,323
20180301|2018-02-12 22:30,13,3.106,3.107,3.1045,3.106,334
20180301|2018-02-12 23:00,13,3.106,3.107,3.104,3.1055,720
20180301|2018-02-12 23:30,13,3.105,3.1205,3.103,3.118,3863
20180301|2018-02-13 00:00,13,3.1175,3.127,3.117,3.1215,3614
20180301|2018-02-13 00:30,13,3.1215,3.1245,3.115,3.116,1863
20180301|2018-02-13 01:00,13,3.1155,3.12,3.1145,3.117,960
20180301|2018-02-13 01:30,13,3.117,3.12,3.114,3.114,1567
20180301|2018-02-13 02:00,13,3.114,3.12,3.1125,3.1175,1973
20180301|2018-02-13 02:30,13,3.118,3.119,3.108,3.1095,1918
20180301|2018-02-13 03:00,13,3.11,3.114,3.0995,3.1115,3835
20180301|2018-02-13 03:30,13,3.1115,3.1125,3.107,3.11,932
20180301|2018-02-13 04:00,13,3.1105,3.12,3.1105,3.1195,1906
20180301|2018-02-13 04:30,13,3.1195,3.144,3.1165,3.139,7464
20180301|2018-02-13 05:00,13,3.1395,3.141,3.132,3.1325,2070
20180301|2018-02-13 05:30,13,3.1325,3.1375,3.131,3.1335,1491
20180301|2018-02-13 06:00,13,3.1335,3.137,3.131,3.134,1827
20180301|2018-02-13 06:30,13,3.134,3.1365,3.1325,3.1345,1661
20180301|2018-02-13 07:00,13,3.1345,3.1345,3.1225,3.131,6749
20180301|2018-02-13 07:30,13,3.1305,3.143,3.126,3.139,4526
20180301|2018-02-13 08:00,13,3.1395,3.1465,3.137,3.144,3842
20180301|2018-02-13 08:30,13,3.144,3.155,3.1385,3.1545,6319
20180301|2018-02-13 09:00,13,3.154,3.164,3.151,3.159,7269
20180301|2018-02-13 09:30,13,3.1585,3.1585,3.148,3.149,4332
20180301|2018-02-13 10:00,13,3.149,3.1535,3.1445,3.149,3769
20180301|2018-02-13 10:30,13,3.1495,3.15,3.1445,3.15,2672
20180301|2018-02-13 11:00,13,3.15,3.1595,3.1495,3.1575,2154
20180301|2018-02-13 11:30,13,3.1575,3.163,3.156,3.1625,3071
20180301|2018-02-13 12:00,13,3.162,3.164,3.159,3.1595,1273
20180301|2018-02-13 12:30,13,3.16,3.16,3.1575,3.1595,782
20180301|2018-02-13 13:00,13,3.1595,3.1625,3.1585,3.162,382
20180301|2018-02-13 13:30,13,3.162,3.1635,3.161,3.1615,265
20180301|2018-02-13 14:00,13,3.1615,3.169,3.1605,3.1665,700
20180301|2018-02-13 14:30,13,3.166,3.1665,3.163,3.1645,324
20180301|2018-02-13 15:00,13,3.1645,3.165,3.1635,3.164,191
20180301|2018-02-13 15:30,13,3.1645,3.166,3.163,3.164,467
20180301|2018-02-13 17:00,14,3.1635,3.164,3.161,3.1635,480
20180301|2018-02-13 17:30,14,3.164,3.164,3.162,3.162,156
20180301|2018-02-13 18:00,14,3.162,3.1645,3.162,3.164,232
20180301|2018-02-13 18:30,14,3.1645,3.165,3.163,3.163,333
20180301|2018-02-13 19:00,14,3.1625,3.1625,3.15,3.153,3973
20180301|2018-02-13 19:30,14,3.153,3.1565,3.148,3.1555,2348
20180301|2018-02-13 20:00,14,3.1555,3.1555,3.1505,3.1535,766
20180301|2018-02-13 20:30,14,3.1535,3.155,3.1505,3.1545,1146
20180301|2018-02-13 21:00,14,3.1545,3.1635,3.1545,3.1635,1450
20180301|2018-02-13 21:30,14,3.163,3.163,3.1595,3.1615,330
20180301|2018-02-13 22:00,14,3.161,3.1615,3.1535,3.1555,736
20180301|2018-02-13 22:30,14,3.155,3.158,3.154,3.156,412
20180301|2018-02-13 23:00,14,3.1555,3.16,3.1555,3.1575,452
20180301|2018-02-13 23:30,14,3.157,3.1735,3.156,3.17,3263
20180301|2018-02-14 00:00,14,3.17,3.1715,3.1575,3.1585,2492
20180301|2018-02-14 00:30,14,3.1585,3.168,3.158,3.166,2238
20180301|2018-02-14 01:00,14,3.1655,3.167,3.159,3.1645,1063
20180301|2018-02-14 01:30,14,3.164,3.166,3.1485,3.149,2081
20180301|2018-02-14 02:00,14,3.1495,3.156,3.145,3.1495,2523
20180301|2018-02-14 02:30,14,3.149,3.15,3.1405,3.149,2000
20180301|2018-02-14 03:00,14,3.1485,3.1535,3.1465,3.149,1466
20180301|2018-02-14 03:30,14,3.1485,3.15,3.1425,3.147,1205
20180301|2018-02-14 04:00,14,3.1475,3.151,3.145,3.149,796
20180301|2018-02-14 04:30,14,3.1495,3.15,3.1455,3.1485,598
20180301|2018-02-14 05:00,14,3.1485,3.151,3.146,3.148,1030
20180301|2018-02-14 05:30,14,3.148,3.157,3.147,3.1565,1344
20180301|2018-02-14 06:00,14,3.157,3.17,3.156,3.163,3894
20180301|2018-02-14 06:30,14,3.163,3.166,3.159,3.166,2584
20180301|2018-02-14 07:00,14,3.166,3.17,3.161,3.164,2683
20180301|2018-02-14 07:30,14,3.164,3.164,3.139,3.1575,10844
20180301|2018-02-14 08:00,14,3.1575,3.1875,3.1555,3.1815,9044
20180301|2018-02-14 08:30,14,3.1815,3.1855,3.172,3.1735,5247
20180301|2018-02-14 09:00,14,3.1735,3.21,3.173,3.205,9601
20180301|2018-02-14 09:30,14,3.2055,3.221,3.201,3.21,7391
20180301|2018-02-14 10:00,14,3.2105,3.225,3.207,3.224,6049
20180301|2018-02-14 10:30,14,3.224,3.2255,3.2205,3.224,3116
20180301|2018-02-14 11:00,14,3.2245,3.2275,3.223,3.2275,2755
20180301|2018-02-14 11:30,14,3.2275,3.2365,3.226,3.2355,4833
20180301|2018-02-14 12:00,14,3.2355,3.2355,3.2315,3.233,1921
20180301|2018-02-14 12:30,14,3.2335,3.2335,3.2295,3.23,1321
20180301|2018-02-14 13:00,14,3.23,3.2355,3.229,3.2325,546
20180301|2018-02-14 13:30,14,3.2325,3.2365,3.2325,3.2365,448
20180301|2018-02-14 14:00,14,3.2365,3.2375,3.234,3.2355,363
20180301|2018-02-14 14:30,14,3.235,3.2365,3.2335,3.234,257
20180301|2018-02-14 15:00,14,3.2335,3.2355,3.2335,3.2355,145
20180301|2018-02-14 15:30,14,3.2355,3.237,3.2335,3.2345,324
20180301|2018-02-14 17:00,15,3.237,3.237,3.2325,3.234,429
20180301|2018-02-14 17:30,15,3.233,3.235,3.233,3.234,150
20180301|2018-02-14 18:00,15,3.234,3.235,3.232,3.233,164
20180301|2018-02-14 18:30,15,3.2325,3.2335,3.2305,3.232,429
20180301|2018-02-14 19:00,15,3.2315,3.2435,3.229,3.242,2068
20180301|2018-02-14 19:30,15,3.242,3.2445,3.2365,3.237,1014
20180301|2018-02-14 20:00,15,3.2375,3.2425,3.236,3.2405,542
20180301|2018-02-14 20:30,15,3.24,3.243,3.24,3.2405,443
20180301|2018-02-14 21:00,15,3.241,3.2415,3.238,3.2395,424
20180301|2018-02-14 21:30,15,3.2395,3.245,3.2395,3.242,515
20180301|2018-02-14 22:00,15,3.2425,3.2435,3.2415,3.2435,266
20180301|2018-02-14 22:30,15,3.2435,3.245,3.2415,3.243,257
20180301|2018-02-14 23:00,15,3.243,3.2435,3.24,3.2405,271
20180301|2018-02-14 23:30,15,3.241,3.245,3.2405,3.242,514
20180301|2018-02-15 00:00,15,3.242,3.244,3.241,3.2415,334
20180301|2018-02-15 00:30,15,3.2415,3.2415,3.232,3.2365,779
20180301|2018-02-15 01:00,15,3.2365,3.246,3.2345,3.2425,1377
20180301|2018-02-15 01:30,15,3.2425,3.245,3.237,3.2375,1566
20180301|2018-02-15 02:00,15,3.2375,3.247,3.2345,3.24,2740
20180301|2018-02-15 02:30,15,3.24,3.246,3.2375,3.2415,1802
20180301|2018-02-15 03:00,15,3.2415,3.2435,3.238,3.2385,993
20180301|2018-02-15 03:30,15,3.2385,3.245,3.2385,3.2435,1111
20180301|2018-02-15 04:00,15,3.243,3.243,3.234,3.237,1040
20180301|2018-02-15 04:30,15,3.237,3.24,3.2335,3.239,792
20180301|2018-02-15 05:00,15,3.239,3.239,3.222,3.2285,2799
20180301|2018-02-15 05:30,15,3.2285,3.232,3.2235,3.2265,1896
20180301|2018-02-15 06:00,15,3.227,3.2285,3.2205,3.2235,1454
20180301|2018-02-15 06:30,15,3.2235,3.226,3.217,3.2225,2534
20180301|2018-02-15 07:00,15,3.2225,3.2335,3.2215,3.2225,3520
20180301|2018-02-15 07:30,15,3.2225,3.2335,3.222,3.2265,2991
20180301|2018-02-15 08:00,15,3.2265,3.2355,3.226,3.231,2763
20180301|2018-02-15 08:30,15,3.231,3.236,3.225,3.2275,3297
20180301|2018-02-15 09:00,15,3.2275,3.2295,3.2125,3.2275,5819
20180301|2018-02-15 09:30,15,3.227,3.2335,3.218,3.2185,4375
20180301|2018-02-15 10:00,15,3.219,3.2425,3.218,3.239,5867
20180301|2018-02-15 10:30,15,3.2395,3.2415,3.2345,3.239,2629
20180301|2018-02-15 11:00,15,3.239,3.2425,3.2365,3.242,1885
20180301|2018-02-15 11:30,15,3.242,3.248,3.2415,3.2445,4161
20180301|2018-02-15 12:00,15,3.2445,3.246,3.24,3.24,1349
20180301|2018-02-15 12:30,15,3.24,3.2435,3.2385,3.243,828
20180301|2018-02-15 13:00,15,3.243,3.249,3.243,3.2465,608
20180301|2018-02-15 13:30,15,3.247,3.248,3.2455,3.248,275
20180301|2018-02-15 14:00,15,3.248,3.2485,3.246,3.2465,240
20180301|2018-02-15 14:30,15,3.2465,3.249,3.2455,3.2485,229
20180301|2018-02-15 15:00,15,3.2485,3.249,3.246,3.246,163
20180301|2018-02-15 15:30,15,3.2465,3.2485,3.246,3.246,165
20180301|2018-02-15 17:00,16,3.2455,3.2475,3.2425,3.244,309
20180301|2018-02-15 17:30,16,3.244,3.246,3.244,3.244,67
20180301|2018-02-15 18:00,16,3.244,3.245,3.2425,3.2425,162
20180301|2018-02-15 18:30,16,3.2425,3.244,3.2415,3.243,170
20180301|2018-02-15 19:00,16,3.243,3.247,3.243,3.2465,427
20180301|2018-02-15 19:30,16,3.247,3.2475,3.245,3.245,297
20180301|2018-02-15 20:00,16,3.2445,3.2465,3.244,3.246,422
20180301|2018-02-15 20:30,16,3.246,3.249,3.246,3.2475,670
20180301|2018-02-15 21:00,16,3.2475,3.248,3.245,3.2455,285
20180301|2018-02-15 21:30,16,3.2455,3.2485,3.245,3.2475,498
20180301|2018-02-15 22:00,16,3.2475,3.253,3.2475,3.253,1446
20180301|2018-02-15 22:30,16,3.2525,3.2545,3.25,3.252,347
20180301|2018-02-15 23:00,16,3.2525,3.2585,3.2525,3.2575,870
20180301|2018-02-15 23:30,16,3.257,3.258,3.255,3.256,598
20180301|2018-02-16 00:00,16,3.2555,3.2555,3.25,3.2545,994
20180301|2018-02-16 00:30,16,3.254,3.2545,3.245,3.25,835
20180301|2018-02-16 01:00,16,3.2505,3.2555,3.25,3.254,740
20180301|2018-02-16 01:30,16,3.2535,3.256,3.249,3.2545,1032
20180301|2018-02-16 02:00,16,3.255,3.2685,3.253,3.2615,4231
20180301|2018-02-16 02:30,16,3.262,3.268,3.26,3.2675,1550
20180301|2018-02-16 03:00,16,3.2675,3.272,3.2655,3.2675,1560
20180301|2018-02-16 03:30,16,3.2675,3.271,3.2605,3.2605,1463
20180301|2018-02-16 04:00,16,3.26,3.2655,3.254,3.255,1498
20180301|2018-02-16 04:30,16,3.255,3.259,3.2495,3.254,1500
20180301|2018-02-16 05:00,16,3.254,3.262,3.2525,3.261,1478
20180301|2018-02-16 05:30,16,3.2615,3.2625,3.255,3.258,1181
20180301|2018-02-16 06:00,16,3.258,3.26,3.2495,3.2525,1796
20180301|2018-02-16 06:30,16,3.2525,3.254,3.246,3.254,2429
20180301|2018-02-16 07:00,16,3.254,3.258,3.25,3.252,2722
20180301|2018-02-16 07:30,16,3.2515,3.256,3.245,3.249,2800
20180301|2018-02-16 08:00,16,3.249,3.249,3.2365,3.2425,5295
20180301|2018-02-16 08:30,16,3.243,3.2585,3.239,3.252,4963
20180301|2018-02-16 09:00,16,3.252,3.2615,3.245,3.2555,4473
20180301|2018-02-16 09:30,16,3.2555,3.261,3.2525,3.257,2393
20180301|2018-02-16 10:00,16,3.2575,3.268,3.2575,3.261,3615
20180301|2018-02-16 10:30,16,3.261,3.264,3.255,3.2565,2542
20180301|2018-02-16 11:00,16,3.256,3.2595,3.254,3.2575,1559
20180301|2018-02-16 11:30,16,3.258,3.259,3.247,3.2495,2365
20180301|2018-02-16 12:00,16,3.2495,3.25,3.2395,3.241,1639
20180301|2018-02-16 12:30,16,3.241,3.2445,3.236,3.237,841
20180301|2018-02-16 13:00,16,3.237,3.2425,3.2355,3.242,588
20180301|2018-02-16 13:30,16,3.2415,3.2445,3.24,3.2405,227
20180301|2018-02-16 14:00,16,3.2405,3.2415,3.2355,3.239,666
20180301|2018-02-16 14:30,16,3.238,3.2405,3.2375,3.238,249
20180301|2018-02-16 15:00,16,3.238,3.241,3.238,3.24,131
20180301|2018-02-16 15:30,16,3.2395,3.24,3.2365,3.2385,136
20180301|2018-02-18 17:00,20,3.2395,3.2435,3.239,3.24,360
20180301|2018-02-18 17:30,20,3.24,3.242,3.2335,3.2355,246
20180301|2018-02-18 18:00,20,3.2355,3.241,3.2345,3.2385,267
20180301|2018-02-18 18:30,20,3.2385,3.2435,3.238,3.2415,344
20180301|2018-02-18 19:00,20,3.241,3.246,3.2385,3.242,810
20180301|2018-02-18 19:30,20,3.2425,3.2425,3.2375,3.2395,344
20180301|2018-02-18 20:00,20,3.239,3.2425,3.239,3.242,329
20180301|2018-02-18 20:30,20,3.242,3.2435,3.241,3.242,185
20180301|2018-02-18 21:00,20,3.242,3.2425,3.2405,3.2415,114
20180301|2018-02-18 21:30,20,3.2415,3.2425,3.2385,3.2385,267
20180301|2018-02-18 22:00,20,3.238,3.2395,3.2315,3.2355,963
20180301|2018-02-18 22:30,20,3.235,3.2365,3.232,3.236,383
20180301|2018-02-18 23:00,20,3.2355,3.238,3.2345,3.2345,312
20180301|2018-02-18 23:30,20,3.235,3.235,3.2275,3.231,900
20180301|2018-02-19 00:00,20,3.2305,3.235,3.2225,3.2285,824
20180301|2018-02-19 00:30,20,3.2285,3.2335,3.228,3.23,525
20180301|2018-02-19 01:00,20,3.2305,3.235,3.2275,3.2305,857
20180301|2018-02-19 01:30,20,3.2305,3.2355,3.2295,3.235,755
20180301|2018-02-19 02:00,20,3.2345,3.2405,3.2325,3.2385,1186
20180301|2018-02-19 02:30,20,3.2385,3.239,3.2275,3.2285,1124
20180301|2018-02-19 03:00,20,3.2285,3.231,3.2255,3.2305,967
20180301|2018-02-19 03:30,20,3.2305,3.2315,3.2255,3.23,532
20180301|2018-02-19 04:00,20,3.2295,3.2315,3.2265,3.2315,509
20180301|2018-02-19 04:30,20,3.2315,3.234,3.228,3.2325,801
20180301|2018-02-19 05:00,20,3.2325,3.2325,3.229,3.2315,556
20180301|2018-02-19 05:30,20,3.2315,3.2325,3.224,3.226,1002
20180301|2018-02-19 06:00,20,3.226,3.228,3.214,3.2185,2274
20180301|2018-02-19 06:30,20,3.2185,3.2185,3.209,3.214,2256
20180301|2018-02-19 07:00,20,3.214,3.2175,3.2085,3.214,1926
20180301|2018-02-19 07:30,20,3.214,3.217,3.1985,3.2025,2550
20180301|2018-02-19 08:00,20,3.2025,3.207,3.2,3.201,1802
20180301|2018-02-19 08:30,20,3.2005,3.203,3.197,3.198,1763
20180301|2018-02-19 09:00,20,3.1985,3.2015,3.192,3.1995,3295
20180301|2018-02-19 09:30,20,3.1995,3.202,3.195,3.1985,1327
20180301|2018-02-19 10:00,20,3.199,3.2065,3.195,3.202,1302
20180301|2018-02-19 10:30,20,3.2025,3.216,3.202,3.215,1697
20180301|2018-02-19 11:00,20,3.215,3.218,3.2125,3.2175,891
20180301|2018-02-19 11:30,20,3.218,3.2185,3.2075,3.2085,741
20180301|2018-02-19 17:00,20,3.208,3.2125,3.2055,3.209,298
20180301|2018-02-19 17:30,20,3.21,3.2125,3.202,3.206,357
20180301|2018-02-19 18:00,20,3.2075,3.2105,3.206,3.2075,201
20180301|2018-02-19 18:30,20,3.2075,3.2115,3.2075,3.209,164
20180301|2018-02-19 19:00,20,3.209,3.209,3.194,3.197,1545
20180301|2018-02-19 19:30,20,3.197,3.1995,3.188,3.1945,1264
20180301|2018-02-19 20:00,20,3.1945,3.1945,3.188,3.1945,1111
20180301|2018-02-19 20:30,20,3.1945,3.197,3.193,3.195,475
20180301|2018-02-19 21:00,20,3.195,3.197,3.1945,3.196,311
20180301|2018-02-19 21:30,20,3.196,3.197,3.1945,3.1965,221
20180301|2018-02-19 22:00,20,3.196,3.1975,3.195,3.196,166
20180301|2018-02-19 22:30,20,3.196,3.199,3.195,3.196,295
20180301|2018-02-19 23:00,20,3.1955,3.1975,3.193,3.1955,295
20180301|2018-02-19 23:30,20,3.1955,3.196,3.1915,3.1925,431
20180301|2018-02-20 00:00,20,3.1925,3.1945,3.1885,3.1935,596
20180301|2018-02-20 00:30,20,3.194,3.195,3.1925,3.194,251
20180301|2018-02-20 01:00,20,3.194,3.1995,3.1935,3.196,782
20180301|2018-02-20 01:30,20,3.1955,3.1955,3.188,3.1895,918
20180301|2018-02-20 02:00,20,3.189,3.1935,3.186,3.193,1387
20180301|2018-02-20 02:30,20,3.193,3.1945,3.186,3.191,1169
20180301|2018-02-20 03:00,20,3.1905,3.194,3.187,3.188,895
20180301|2018-02-20 03:30,20,3.188,3.192,3.187,3.188,761
20180301|2018-02-20 04:00,20,3.188,3.1905,3.1835,3.189,1134
20180301|2018-02-20 04:30,20,3.189,3.189,3.184,3.186,941
20180301|2018-02-20 05:00,20,3.186,3.1865,3.1805,3.1865,1098
20180301|2018-02-20 05:30,20,3.186,3.1905,3.1845,3.1885,1117
20180301|2018-02-20 06:00,20,3.189,3.191,3.185,3.186,1099
20180301|2018-02-20 06:30,20,3.1865,3.1915,3.183,3.1905,1489
20180301|2018-02-20 07:00,20,3.1905,3.2035,3.189,3.1995,3307
20180301|2018-02-20 07:30,20,3.199,3.204,3.1915,3.195,2875
20180301|2018-02-20 08:00,20,3.1945,3.206,3.194,3.203,3044
20180301|2018-02-20 08:30,20,3.2025,3.206,3.191,3.1925,4266
20180301|2018-02-20 09:00,20,3.193,3.1965,3.185,3.1935,2913
20180301|2018-02-20 09:30,20,3.193,3.1935,3.1815,3.1845,3782
20180301|2018-02-20 10:00,20,3.185,3.192,3.181,3.1915,3205
20180301|2018-02-20 10:30,20,3.1915,3.1955,3.1895,3.1945,1761
20180301|2018-02-20 11:00,20,3.1945,3.197,3.192,3.1935,1388
20180301|2018-02-20 11:30,20,3.1935,3.195,3.1885,3.1905,2005
20180301|2018-02-20 12:00,20,3.191,3.1915,3.184,3.1855,1253
20180301|2018-02-20 12:30,20,3.185,3.1865,3.183,3.1855,860
20180301|2018-02-20 13:00,20,3.186,3.188,3.1835,3.185,443
20180301|2018-02-20 13:30,20,3.185,3.1865,3.184,3.1845,299
20180301|2018-02-20 14:00,20,3.1845,3.186,3.183,3.1845,593
20180301|2018-02-20 14:30,20,3.1845,3.1875,3.1835,3.1875,251
20180301|2018-02-20 15:00,20,3.1875,3.1875,3.1855,3.1865,94
20180301|2018-02-20 15:30,20,3.1865,3.1865,3.1845,3.186,247
20180301|2018-02-20 17:00,21,3.187,3.187,3.1845,3.1865,262
20180301|2018-02-20 17:30,21,3.1865,3.1885,3.186,3.188,73
20180301|2018-02-20 18:00,21,3.188,3.19,3.186,3.1885,385
20180301|2018-02-20 18:30,21,3.189,3.191,3.1875,3.1885,277
20180301|2018-02-20 19:00,21,3.188,3.1895,3.1835,3.1875,758
20180301|2018-02-20 19:30,21,3.188,3.1885,3.184,3.1845,967
20180301|2018-02-20 20:00,21,3.1845,3.1885,3.1845,3.1865,422
20180301|2018-02-20 20:30,21,3.1865,3.1865,3.184,3.1845,395
20180301|2018-02-20 21:00,21,3.185,3.186,3.183,3.1835,410
20180301|2018-02-20 21:30,21,3.1835,3.1835,3.1805,3.1815,509
20180301|2018-02-20 22:00,21,3.1815,3.182,3.1745,3.1775,1399
20180301|2018-02-20 22:30,21,3.1775,3.1785,3.174,3.1745,445
20180301|2018-02-20 23:00,21,3.174,3.176,3.173,3.176,311
20180301|2018-02-20 23:30,21,3.176,3.177,3.1735,3.1755,380
20180301|2018-02-21 00:00,21,3.1755,3.1805,3.1735,3.177,1014
20180301|2018-02-21 00:30,21,3.177,3.1805,3.1765,3.1795,279
20180301|2018-02-21 01:00,21,3.18,3.1835,3.177,3.1775,701
20180301|2018-02-21 01:30,21,3.1775,3.178,3.1675,3.1685,2043
20180301|2018-02-21 02:00,21,3.1685,3.1735,3.167,3.1685,1747
20180301|2018-02-21 02:30,21,3.1685,3.1715,3.164,3.168,1276
20180301|2018-02-21 03:00,21,3.1685,3.1765,3.165,3.1765,1340
20180301|2018-02-21 03:30,21,3.1765,3.1795,3.173,3.178,1016
20180301|2018-02-21 04:00,21,3.1785,3.1785,3.173,3.175,734
20180301|2018-02-21 04:30,21,3.175,3.176,3.1715,3.1755,902
20180301|2018-02-21 05:00,21,3.1755,3.176,3.1705,3.1735,599
20180301|2018-02-21 05:30,21,3.173,3.1745,3.171,3.174,527
20180301|2018-02-21 06:00,21,3.174,3.18,3.174,3.175,1170
20180301|2018-02-21 06:30,21,3.1755,3.1755,3.17,3.1755,1557
20180301|2018-02-21 07:00,21,3.176,3.179,3.172,3.1785,2252
20180301|2018-02-21 07:30,21,3.1785,3.1825,3.1755,3.1795,2048
20180301|2018-02-21 08:00,21,3.179,3.1855,3.1775,3.1835,2943
20180301|2018-02-21 08:30,21,3.1835,3.196,3.1775,3.186,5311
20180301|2018-02-21 09:00,21,3.186,3.198,3.184,3.192,3525
20180301|2018-02-21 09:30,21,3.192,3.208,3.1915,3.2025,3614
20180301|2018-02-21 10:00,21,3.2025,3.2075,3.1995,3.2035,2721
20180301|2018-02-21 10:30,21,3.2035,3.2085,3.198,3.1985,2172
20180301|2018-02-21 11:00,21,3.199,3.2135,3.1985,3.2105,2430
20180301|2018-02-21 11:30,21,3.211,3.2185,3.2075,3.218,3156
20180301|2018-02-21 12:00,21,3.2185,3.221,3.2155,3.218,2193
20180301|2018-02-21 12:30,21,3.218,3.218,3.2135,3.2145,845
20180301|2018-02-21 13:00,21,3.214,3.2295,3.2125,3.2205,1305
20180301|2018-02-21 13:30,21,3.22,3.2215,3.208,3.211,1093
20180301|2018-02-21 14:00,21,3.2105,3.211,3.198,3.203,1130
20180301|2018-02-21 14:30,21,3.2035,3.204,3.1975,3.2005,476
20180301|2018-02-21 15:00,21,3.2,3.2015,3.1975,3.201,234
20180301|2018-02-21 15:30,21,3.2,3.202,3.1955,3.201,707
20180301|2018-02-21 17:00,22,3.2005,3.201,3.196,3.198,380
20180301|2018-02-21 17:30,22,3.1975,3.198,3.196,3.197,179
20180301|2018-02-21 18:00,22,3.1965,3.198,3.1955,3.1965,162
20180301|2018-02-21 18:30,22,3.1965,3.1995,3.188,3.1905,1234
20180301|2018-02-21 19:00,22,3.1905,3.192,3.163,3.168,6818
20180301|2018-02-21 19:30,22,3.168,3.169,3.1535,3.1625,3749
20180301|2018-02-21 20:00,22,3.1625,3.1645,3.159,3.163,2169
20180301|2018-02-21 20:30,22,3.1635,3.1685,3.1625,3.165,1378
20180301|2018-02-21 21:00,22,3.1645,3.1695,3.16,3.163,1834
20180301|2018-02-21 21:30,22,3.1625,3.1645,3.1625,3.164,475
20180301|2018-02-21 22:00,22,3.164,3.171,3.1635,3.1695,672
20180301|2018-02-21 22:30,22,3.1695,3.1705,3.1675,3.1685,334
20180301|2018-02-21 23:00,22,3.168,3.17,3.166,3.1665,388
20180301|2018-02-21 23:30,22,3.166,3.1725,3.1645,3.165,1623
20180301|2018-02-22 00:00,22,3.1645,3.169,3.163,3.165,1221
20180301|2018-02-22 00:30,22,3.1655,3.1685,3.163,3.165,880
20180301|2018-02-22 01:00,22,3.1645,3.1665,3.162,3.1645,728
20180301|2018-02-22 01:30,22,3.164,3.1685,3.1605,3.1635,1219
20180301|2018-02-22 02:00,22,3.1635,3.1645,3.159,3.163,1646
20180301|2018-02-22 02:30,22,3.163,3.1645,3.1555,3.156,1573
20180301|2018-02-22 03:00,22,3.156,3.1655,3.155,3.1635,1503
20180301|2018-02-22 03:30,22,3.1635,3.168,3.163,3.1635,687
20180301|2018-02-22 04:00,22,3.1635,3.18,3.163,3.177,1856
20180301|2018-02-22 04:30,22,3.1775,3.184,3.176,3.1805,1536
20180301|2018-02-22 05:00,22,3.1805,3.1855,3.1785,3.1805,1254
20180301|2018-02-22 05:30,22,3.1805,3.1825,3.175,3.177,1220
20180301|2018-02-22 06:00,22,3.1775,3.1805,3.176,3.18,924
20180301|2018-02-22 06:30,22,3.1805,3.1835,3.177,3.178,1765
20180301|2018-02-22 07:00,22,3.1775,3.2105,3.1755,3.207,11097
20180301|2018-02-22 07:30,22,3.2065,3.224,3.2035,3.221,6463
20180301|2018-02-22 08:00,22,3.2215,3.226,3.216,3.217,3686
20180301|2018-02-22 08:30,22,3.2175,3.2275,3.217,3.22,4836
20180301|2018-02-22 09:00,22,3.2205,3.228,3.2205,3.224,3681
20180301|2018-02-22 09:30,22,3.2235,3.2275,3.2155,3.217,2706
20180301|2018-02-22 10:00,22,3.217,3.2295,3.217,3.226,2777
20180301|2018-02-22 10:30,22,3.226,3.2295,3.223,3.2265,2172
20180301|2018-02-22 11:00,22,3.2265,3.2385,3.225,3.2365,2458
20180301|2018-02-22 11:30,22,3.237,3.2435,3.236,3.239,3294
20180301|2018-02-22 12:00,22,3.239,3.2395,3.2325,3.2345,1735
20180301|2018-02-22 12:30,22,3.2345,3.236,3.2315,3.233,773
20180301|2018-02-22 13:00,22,3.2325,3.2365,3.2325,3.2365,260
20180301|2018-02-22 13:30,22,3.2365,3.237,3.232,3.232,176
20180301|2018-02-22 14:00,22,3.232,3.2355,3.231,3.2315,319
20180301|2018-02-22 14:30,22,3.232,3.2345,3.231,3.2335,258
20180301|2018-02-22 15:00,22,3.2335,3.235,3.2325,3.2345,142
20180301|2018-02-22 15:30,22,3.235,3.2385,3.2315,3.2345,457
20180301|2018-02-22 17:00,23,3.234,3.2355,3.232,3.2325,280
20180301|2018-02-22 17:30,23,3.232,3.234,3.232,3.2335,85
20180301|2018-02-22 18:00,23,3.2335,3.235,3.233,3.234,149
20180301|2018-02-22 18:30,23,3.234,3.2345,3.2305,3.233,463
20180301|2018-02-22 19:00,23,3.233,3.233,3.217,3.223,3566
20180301|2018-02-22 19:30,23,3.223,3.226,3.2195,3.2255,1277
20180301|2018-02-22 20:00,23,3.226,3.227,3.221,3.2225,725
20180301|2018-02-22 20:30,23,3.223,3.2255,3.2175,3.219,1338
20180301|2018-02-22 21:00,23,3.2195,3.2205,3.2145,3.218,1274
20180301|2018-02-22 21:30,23,3.2175,3.2185,3.215,3.2165,172
20180301|2018-02-22 22:00,23,3.2165,3.2175,3.216,3.2165,134
20180301|2018-02-22 22:30,23,3.217,3.2175,3.2145,3.2155,299
20180301|2018-02-22 23:00,23,3.216,3.221,3.215,3.2205,609
20180301|2018-02-22 23:30,23,3.22,3.2255,3.217,3.221,1586
20180301|2018-02-23 00:00,23,3.221,3.2315,3.2195,3.23,1719
20180301|2018-02-23 00:30,23,3.23,3.23,3.2185,3.2205,1570
20180301|2018-02-23 01:00,23,3.2205,3.224,3.215,3.216,1021
20180301|2018-02-23 01:30,23,3.216,3.2195,3.2155,3.2175,792
20180301|2018-02-23 02:00,23,3.218,3.2235,3.2165,3.2195,1303
20180301|2018-02-23 02:30,23,3.22,3.2215,3.213,3.218,1099
20180301|2018-02-23 03:00,23,3.218,3.219,3.205,3.2065,1721
20180301|2018-02-23 03:30,23,3.2065,3.212,3.2035,3.21,1011
20180301|2018-02-23 04:00,23,3.21,3.21,3.2055,3.207,578
20180301|2018-02-23 04:30,23,3.207,3.207,3.205,3.207,512
20180301|2018-02-23 05:00,23,3.207,3.209,3.2025,3.207,1034
20180301|2018-02-23 05:30,23,3.2075,3.211,3.205,3.2105,873
20180301|2018-02-23 06:00,23,3.2105,3.2135,3.208,3.211,963
20180301|2018-02-23 06:30,23,3.2115,3.2115,3.201,3.207,2248
20180301|2018-02-23 07:00,23,3.207,3.2135,3.192,3.1925,5167
20180301|2018-02-23 07:30,23,3.1925,3.2025,3.192,3.199,2677
20180301|2018-02-23 08:00,23,3.1985,3.2085,3.198,3.2045,1933
20180301|2018-02-23 08:30,23,3.2045,3.2045,3.1945,3.198,3364
20180301|2018-02-23 09:00,23,3.198,3.2005,3.1945,3.199,1961
20180301|2018-02-23 09:30,23,3.199,3.204,3.1955,3.1975,1935
20180301|2018-02-23 10:00,23,3.1975,3.2005,3.19,3.2005,1867
20180301|2018-02-23 10:30,23,3.2005,3.204,3.1965,3.202,1482
20180301|2018-02-23 11:00,23,3.202,3.2105,3.202,3.2085,1389
20180301|2018-02-23 11:30,23,3.2085,3.2135,3.2075,3.212,1682
20180301|2018-02-23 12:00,23,3.2125,3.2125,3.204,3.204,539
20180301|2018-02-23 12:30,23,3.204,3.2055,3.203,3.205,299
20180301|2018-02-23 13:00,23,3.2045,3.208,3.2025,3.208,229
20180301|2018-02-23 13:30,23,3.208,3.21,3.2065,3.207,189
20180301|2018-02-23 14:00,23,3.207,3.209,3.2065,3.208,145
20180301|2018-02-23 14:30,23,3.208,3.2085,3.2055,3.2075,285
20180301|2018-02-23 15:00,23,3.207,3.2095,3.2065,3.2075,80
20180301|2018-02-23 15:30,23,3.208,3.209,3.207,3.207,80
20180301|2018-02-25 17:00,26,3.2085,3.21,3.2055,3.207,86
20180301|2018-02-25 17:30,26,3.208,3.2085,3.2055,3.2075,120
20180301|2018-02-25 18:00,26,3.2075,3.2095,3.203,3.203,192
20180301|2018-02-25 18:30,26,3.203,3.205,3.2025,3.204,184
20180301|2018-02-25 19:00,26,3.2045,3.2165,3.204,3.2085,2294
20180301|2018-02-25 19:30,26,3.209,3.2185,3.209,3.211,1478
20180301|2018-02-25 20:00,26,3.2115,3.214,3.2095,3.214,499
20180301|2018-02-25 20:30,26,3.214,3.2165,3.2125,3.2145,1207
20180301|2018-02-25 21:00,26,3.2145,3.2195,3.2145,3.217,1132
20180301|2018-02-25 21:30,26,3.2175,3.2185,3.2165,3.2175,175
20180301|2018-02-25 22:00,26,3.2175,3.218,3.217,3.218,105
20180301|2018-02-25 22:30,26,3.2185,3.219,3.2135,3.214,281
20180301|2018-02-25 23:00,26,3.2135,3.2165,3.2135,3.2165,121
20180301|2018-02-25 23:30,26,3.2165,3.227,3.2165,3.226,1468
20180301|2018-02-26 00:00,26,3.226,3.2295,3.223,3.2285,1477
20180301|2018-02-26 00:30,26,3.2285,3.234,3.225,3.2255,1505
20180301|2018-02-26 01:00,26,3.2265,3.228,3.22,3.224,549
20180301|2018-02-26 01:30,26,3.2235,3.2325,3.221,3.2225,616
20180301|2018-02-26 02:00,26,3.2225,3.2315,3.2215,3.227,856
20180301|2018-02-26 02:30,26,3.227,3.227,3.2205,3.2205,505
20180301|2018-02-26 03:00,26,3.22,3.225,3.219,3.223,558
20180301|2018-02-26 03:30,26,3.223,3.232,3.2205,3.228,666
20180301|2018-02-26 04:00,26,3.228,3.233,3.227,3.228,546
20180301|2018-02-26 04:30,26,3.228,3.23,3.2265,3.227,365
20180301|2018-02-26 05:00,26,3.2275,3.2275,3.221,3.2225,429
20180301|2018-02-26 05:30,26,3.222,3.222,3.2155,3.216,647
20180301|2018-02-26 06:00,26,3.2165,3.217,3.2115,3.2135,621
20180301|2018-02-26 06:30,26,3.2135,3.2175,3.213,3.2165,810
20180301|2018-02-26 07:00,26,3.217,3.2225,3.2095,3.214,2230
20180301|2018-02-26 07:30,26,3.2135,3.215,3.204,3.208,2179
20180301|2018-02-26 08:00,26,3.208,3.2105,3.2005,3.201,1365
20180301|2018-02-26 08:30,26,3.201,3.203,3.188,3.197,3015
20180301|2018-02-26 09:00,26,3.1965,3.197,3.192,3.196,1295
20180301|2018-02-26 09:30,26,3.196,3.2005,3.192,3.195,1228
20180301|2018-02-26 10:00,26,3.195,3.2005,3.1945,3.1975,873
20180301|2018-02-26 10:30,26,3.198,3.1985,3.195,3.197,783
20180301|2018-02-26 11:00,26,3.197,3.1975,3.1915,3.1925,603
20180301|2018-02-26 11:30,26,3.1925,3.198,3.1905,3.197,1192
20180301|2018-02-26 12:00,26,3.197,3.198,3.1955,3.1965,275
20180301|2018-02-26 12:30,26,3.197,3.198,3.1955,3.1975,174
20180301|2018-02-26 13:00,26,3.1975,3.1975,3.1965,3.197,61
20180301|2018-02-26 13:30,26,3.197,3.198,3.1965,3.1965,37
20180301|2018-02-26 14:00,26,3.1965,3.1985,3.196,3.198,54
20180301|2018-02-26 14:30,26,3.198,3.1995,3.1975,3.199,48
20180301|2018-02-26 15:00,26,3.1995,3.2,3.1985,3.2,25
20180301|2018-02-26 15:30,26,3.199,3.2005,3.194,3.198,153
20180301|2018-02-26 17:00,27,3.199,3.1995,3.1965,3.197,46
20180301|2018-02-26 17:30,27,3.1975,3.198,3.1955,3.198,8
20180301|2018-02-26 18:00,27,3.198,3.2035,3.198,3.2015,50
20180301|2018-02-26 18:30,27,3.2015,3.2055,3.2015,3.205,44
20180301|2018-02-26 19:00,27,3.2035,3.2095,3.2025,3.2025,170
20180301|2018-02-26 19:30,27,3.2015,3.209,3.197,3.201,44
20180301|2018-02-26 20:00,27,3.204,3.206,3.204,3.2055,29
20180301|2018-02-26 20:30,27,3.202,3.2045,3.201,3.201,101
20180301|2018-02-26 21:00,27,3.2015,3.202,3.197,3.199,46
20180301|2018-02-26 21:30,27,3.199,3.2,3.1975,3.1975,17
20180301|2018-02-26 22:00,27,3.198,3.199,3.1945,3.1945,75
20180301|2018-02-26 22:30,27,3.1955,3.1955,3.1955,3.1955,5
20180301|2018-02-26 23:00,27,3.195,3.1965,3.1945,3.1965,6
20180301|2018-02-26 23:30,27,3.196,3.2055,3.1955,3.204,148
20180301|2018-02-27 00:00,27,3.2055,3.2065,3.201,3.206,86
20180301|2018-02-27 00:30,27,3.2065,3.2075,3.2005,3.2035,109
20180301|2018-02-27 01:00,27,3.203,3.2065,3.202,3.2045,32
20180301|2018-02-27 01:30,27,3.2025,3.2025,3.192,3.192,50
20180301|2018-02-27 02:00,27,3.1945,3.2,3.1945,3.1975,84
20180301|2018-02-27 02:30,27,3.1985,3.202,3.197,3.2015,39
20180301|2018-02-27 03:00,27,3.2015,3.205,3.201,3.2045,34
20180301|2018-02-27 03:30,27,3.2025,3.2025,3.196,3.1975,26
20180301|2018-02-27 04:00,27,3.1945,3.1945,3.1705,3.18,357
20180301|2018-02-27 04:30,27,3.179,3.18,3.1755,3.1755,27
20180301|2018-02-27 05:00,27,3.177,3.179,3.175,3.176,48
20180301|2018-02-27 05:30,27,3.177,3.179,3.1755,3.1755,127
20180301|2018-02-27 06:00,27,3.1765,3.1785,3.1765,3.1785,69
20180301|2018-02-27 06:30,27,3.178,3.1805,3.175,3.18,123
20180301|2018-02-27 07:00,27,3.1785,3.181,3.1515,3.155,299
20180301|2018-02-27 07:30,27,3.1545,3.17,3.154,3.165,202
20180301|2018-02-27 08:00,27,3.1665,3.1685,3.162,3.1645,99
20180301|2018-02-27 08:30,27,3.165,3.166,3.1555,3.1575,308
20180301|2018-02-27 09:00,27,3.156,3.1585,3.1535,3.1555,92
20180301|2018-02-27 09:30,27,3.1535,3.154,3.136,3.139,285
20180301|2018-02-27 10:00,27,3.139,3.1485,3.1335,3.1465,276
20180301|2018-02-27 10:30,27,3.1455,3.1495,3.1455,3.1475,141
20180301|2018-02-27 11:00,27,3.148,3.1555,3.1435,3.1555,167
20180301|2018-02-27 11:30,27,3.156,3.1605,3.1535,3.157,451
20180301|2018-02-27 12:00,27,3.158,3.1595,3.1575,3.158,86
20180301|2018-02-27 12:30,27,3.1595,3.16,3.1575,3.1575,12
20180301|2018-02-27 13:00,27,3.1525,3.1525,3.1495,3.152,10
20180301|2018-02-27 13:30,27,3.1525,3.153,3.152,3.153,15
20180301|2018-02-27 14:00,27,3.154,3.1545,3.1525,3.1525,35
20180301|2018-02-27 14:30,27,3.154,3.1545,3.154,3.1545,3
20180301|2018-02-27 15:00,27,3.155,3.155,3.1505,3.1505,28
20180301|2018-02-27 15:30,27,3.1505,3.154,3.15,3.154,10
20180301|2018-02-27 17:00,28,3.155,3.155,3.155,3.155,2
20180301|2018-02-27 18:00,28,3.155,3.155,3.153,3.1535,9
20180301|2018-02-27 18:30,28,3.1485,3.15,3.1485,3.15,5
20180301|2018-02-27 19:00,28,3.148,3.15,3.143,3.1495,44
20180301|2018-02-27 19:30,28,3.1465,3.1565,3.1465,3.1565,2
20180301|2018-02-27 20:00,28,3.1555,3.1555,3.151,3.151,2
20180301|2018-02-27 20:30,28,3.1535,3.1535,3.1505,3.1505,33
20180301|2018-02-27 21:00,28,3.151,3.151,3.15,3.15,91
20180301|2018-02-27 22:30,28,3.1465,3.1465,3.1465,3.1465,2
20180301|2018-02-27 23:00,28,3.148,3.148,3.1455,3.1455,4
20180301|2018-02-27 23:30,28,3.145,3.1455,3.1425,3.1425,27
20180301|2018-02-28 00:00,28,3.1425,3.1435,3.132,3.132,72
20180301|2018-02-28 00:30,28,3.1365,3.1385,3.135,3.1385,43
20180301|2018-02-28 01:00,28,3.1375,3.138,3.135,3.135,3
20180301|2018-02-28 01:30,28,3.1385,3.1385,3.1315,3.1315,30
20180301|2018-02-28 02:00,28,3.134,3.134,3.131,3.131,17
20180301|2018-02-28 02:30,28,3.134,3.14,3.134,3.14,8
20180301|2018-02-28 03:00,28,3.138,3.141,3.136,3.141,5
20180301|2018-02-28 03:30,28,3.145,3.145,3.145,3.145,1
20180301|2018-02-28 04:00,28,3.147,3.148,3.143,3.148,11
20180301|2018-02-28 04:30,28,3.1465,3.1465,3.146,3.146,5
20180301|2018-02-28 05:00,28,3.14,3.1405,3.1365,3.1365,14
20180301|2018-02-28 05:30,28,3.1365,3.138,3.1365,3.138,3
20180301|2018-02-28 06:00,28,3.138,3.1405,3.136,3.138,13
20180301|2018-02-28 06:30,28,3.14,3.14,3.136,3.138,23
20180301|2018-02-28 07:00,28,3.14,3.1405,3.132,3.132,29
20180301|2018-02-28 07:30,28,3.134,3.136,3.129,3.135,44
20180301|2018-02-28 08:00,28,3.1375,3.1375,3.1305,3.1335,21
20180301|2018-02-28 08:30,28,3.13,3.13,3.1255,3.128,40
20180301|2018-02-28 09:00,28,3.129,3.1305,3.111,3.1125,117
20180301|2018-02-28 09:30,28,3.1135,3.115,3.11,3.114,76
20180301|2018-02-28 10:00,28,3.1125,3.113,3.107,3.1075,85
20180301|2018-02-28 10:30,28,3.1065,3.109,3.1045,3.1065,59
20180301|2018-02-28 11:00,28,3.109,3.112,3.1085,3.112,22
20180301|2018-02-28 11:30,28,3.1065,3.108,3.1055,3.108,8
20180301|2018-02-28 12:00,28,3.107,3.107,3.107,3.107,2
20180301|2018-02-28 12:30,28,3.108,3.1105,3.108,3.1105,5
20180301|2018-02-28 13:00,28,3.1115,3.115,3.1115,3.1135,22
20180301|2018-02-28 13:30,28,3.1095,3.111,3.1095,3.1105,7
20180301|2018-02-28 14:00,28,3.107,3.1075,3.1065,3.1075,33
20180301|2018-02-28 14:30,28,3.109,3.11,3.106,3.106,10
20180301|2018-02-28 15:00,28,3.102,3.1045,3.102,3.104,25
20180301|2018-02-28 15:30,28,3.1025,3.1025,3.1025,3.1025,2
20180301|2018-02-28 17:00,1,3.1045,3.1055,3.1045,3.1055,2
20180301|2018-02-28 17:30,1,3.1065,3.1065,3.1065,3.1065,1
20180301|2018-02-28 19:00,1,3.1025,3.1085,3.1,3.1085,24
20180301|2018-02-28 19:30,1,3.109,3.1165,3.109,3.116,8
20180301|2018-02-28 21:00,1,3.121,3.1215,3.121,3.1215,9
20180301|2018-02-28 21:30,1,3.1195,3.1195,3.1195,3.1195,1
20180301|2018-02-28 23:30,1,3.1155,3.1155,3.1135,3.1135,6
20180301|2018-03-01 00:00,1,3.109,3.109,3.108,3.108,3
20180301|2018-03-01 01:00,1,3.1115,3.1115,3.1115,3.1115,3
20180301|2018-03-01 01:30,1,3.105,3.105,3.105,3.105,1
20180301|2018-03-01 02:00,1,3.104,3.1055,3.101,3.103,24
20180301|2018-03-01 02:30,1,3.095,3.095,3.095,3.095,1
20180301|2018-03-01 03:00,1,3.0925,3.0925,3.0875,3.0875,6
20180301|2018-03-01 04:00,1,3.086,3.086,3.085,3.085,3
20180301|2018-03-01 07:00,1,3.0865,3.0915,3.0815,3.0915,7
20180301|2018-03-01 07:30,1,3.094,3.1005,3.094,3.1005,7
20180301|2018-03-01 08:00,1,3.098,3.098,3.0925,3.0925,2
20180301|2018-03-01 08:30,1,3.0805,3.082,3.0805,3.082,6
20180301|2018-03-01 09:00,1,3.0805,3.0855,3.0805,3.0825,15
20180301|2018-03-01 09:30,1,3.098,3.114,3.098,3.1085,512
20180301|2018-03-01 10:00,1,3.107,3.108,3.1045,3.1055,10
20180301|2018-03-01 10:30,1,3.108,3.1105,3.1075,3.1105,38
20180301|2018-03-01 11:00,1,3.1105,3.111,3.103,3.103,137
20180301|2018-03-01 12:00,1,3.0985,3.0985,3.0915,3.0915,8
20180301|2018-03-01 12:30,1,3.0905,3.0915,3.0905,3.091,14
20180301|2018-03-01 13:00,1,3.083,3.089,3.083,3.089,5
20180301|2018-03-01 13:30,1,3.09,3.095,3.09,3.095,6
20180301|2018-03-01 14:00,1,3.098,3.1035,3.098,3.1035,124
20180301|2018-03-01 14:30,1,3.1015,3.102,3.1015,3.1015,7
20180301|2018-03-01 15:00,1,3.102,3.102,3.101,3.101,5
20180301|2018-03-01 15:30,1,3.1005,3.1015,3.0995,3.1015,9
20180301|2018-03-01 17:00,2,3.1045,3.1045,3.1045,3.1045,3
20180301|2018-03-01 17:30,2,3.1035,3.1035,3.1035,3.1035,3
20180301|2018-03-01 18:30,2,3.1055,3.1055,3.1055,3.1055,1
20180301|2018-03-01 19:00,2,3.109,3.11,3.105,3.109,4
20180301|2018-03-01 19:30,2,3.118,3.1185,3.1165,3.1165,4
20180301|2018-03-01 20:30,2,3.105,3.106,3.105,3.106,2
20180301|2018-03-01 21:30,2,3.1095,3.112,3.107,3.1075,168
20180301|2018-03-01 23:30,2,3.113,3.113,3.113,3.113,1
20180301|2018-03-02 02:00,2,3.102,3.1055,3.101,3.1055,7
20180301|2018-03-02 03:00,2,3.099,3.1025,3.099,3.1025,3
20180301|2018-03-02 04:00,2,3.0935,3.0935,3.0935,3.0935,3
20180301|2018-03-02 06:30,2,3.1065,3.1065,3.1065,3.1065,3
20180301|2018-03-02 07:00,2,3.109,3.109,3.1085,3.109,9
20180301|2018-03-02 07:30,2,3.1095,3.112,3.1085,3.1105,10
20180301|2018-03-02 08:00,2,3.117,3.117,3.107,3.107,27
20180301|2018-03-02 08:30,2,3.101,3.101,3.092,3.0955,15
20180301|2018-03-02 09:00,2,3.097,3.0975,3.091,3.0915,36
20180301|2018-03-02 09:30,2,3.0925,3.0925,3.0875,3.0875,21
20180301|2018-03-02 10:00,2,3.0905,3.095,3.0905,3.095,27
20180301|2018-03-02 10:30,2,3.099,3.101,3.0965,3.101,134
20180301|2018-03-02 11:30,2,3.097,3.103,3.097,3.1015,120
20180301|2018-03-02 12:00,2,3.102,3.102,3.101,3.102,9
20180301|2018-03-02 13:00,2,3.1005,3.1055,3.1005,3.1055,3
20180301|2018-03-02 13:30,2,3.1035,3.1035,3.1035,3.1035,1
20180301|2018-03-02 14:00,2,3.1045,3.108,3.1045,3.108,2
20180301|2018-03-02 14:30,2,3.109,3.109,3.109,3.109,1
20180301|2018-03-02 15:00,2,3.111,3.111,3.111,3.111,2
20180301|2018-03-04 19:30,5,3.1145,3.1145,3.111,3.111,2
20180301|2018-03-04 20:30,5,3.103,3.1045,3.103,3.1045,2
20180301|2018-03-04 21:30,5,3.1065,3.1065,3.1065,3.1065,2
20180301|2018-03-04 23:00,5,3.1015,3.1015,3.1015,3.1015,1
20180301|2018-03-04 23:30,5,3.1045,3.105,3.104,3.105,10
20180301|2018-03-05 00:00,5,3.1055,3.1055,3.0975,3.0975,9
20180301|2018-03-05 00:30,5,3.101,3.101,3.09,3.09,4
20180301|2018-03-05 01:00,5,3.0905,3.0905,3.0905,3.0905,3
20180301|2018-03-05 01:30,5,3.089,3.091,3.089,3.091,9
20180301|2018-03-05 05:00,5,3.0915,3.0915,3.0915,3.0915,4
20180301|2018-03-05 06:00,5,3.0925,3.094,3.09,3.09,19
20180301|2018-03-05 06:30,5,3.0885,3.0905,3.0875,3.0905,19
20180301|2018-03-05 07:00,5,3.0865,3.0865,3.08,3.0825,9
20180301|2018-03-05 07:30,5,3.087,3.088,3.0865,3.0875,43
20180301|2018-03-05 08:00,5,3.086,3.086,3.0835,3.0835,13
20180301|2018-03-05 08:30,5,3.084,3.084,3.0815,3.0815,20
20180301|2018-03-05 09:00,5,3.0805,3.106,3.0735,3.103,49
20180301|2018-03-05 09:30,5,3.1035,3.1035,3.102,3.102,7
20180301|2018-03-05 10:00,5,3.1005,3.1005,3.1005,3.1005,5
20180301|2018-03-05 10:30,5,3.104,3.104,3.102,3.1025,75
20180301|2018-03-05 11:00,5,3.1035,3.1035,3.1035,3.1035,1
20180301|2018-03-05 11:30,5,3.105,3.105,3.105,3.105,2
20180301|2018-03-05 12:00,5,3.106,3.106,3.106,3.106,2
20180301|2018-03-05 13:00,5,3.105,3.1065,3.105,3.1055,13
20180301|2018-03-05 13:30,5,3.1045,3.1055,3.104,3.104,7
20180301|2018-03-05 14:00,5,3.1055,3.106,3.1055,3.1055,166
20180301|2018-03-05 14:30,5,3.1055,3.1055,3.1055,3.1055,49
20180301|2018-03-05 15:00,5,3.1055,3.106,3.1045,3.1045,25
20180301|2018-03-05 17:00,6,3.1045,3.1065,3.1045,3.1065,2
20180301|2018-03-05 17:30,6,3.1105,3.1105,3.1105,3.1105,1
20180301|2018-03-05 21:30,6,3.11,3.11,3.11,3.11,8
20180301|2018-03-06 00:00,6,3.1295,3.1295,3.1295,3.1295,6
20180301|2018-03-06 01:30,6,3.1215,3.1215,3.1215,3.1215,1
20180301|2018-03-06 02:00,6,3.12,3.12,3.1195,3.1195,2
20180301|2018-03-06 03:00,6,3.128,3.128,3.1275,3.1275,2
20180301|2018-03-06 05:00,6,3.1295,3.1295,3.129,3.129,2
20180301|2018-03-06 06:00,6,3.1465,3.147,3.1465,3.147,21
20180301|2018-03-06 06:30,6,3.1435,3.15,3.1435,3.15,2
20180301|2018-03-06 07:00,6,3.143,3.143,3.1425,3.1425,3
20180301|2018-03-06 07:30,6,3.142,3.1435,3.142,3.1435,5
20180301|2018-03-06 08:00,6,3.1475,3.155,3.146,3.146,4
20180301|2018-03-06 08:30,6,3.1425,3.151,3.1425,3.15,9
20180301|2018-03-06 09:00,6,3.148,3.148,3.148,3.148,1
20180301|2018-03-06 10:00,6,3.1405,3.1405,3.1405,3.1405,1
20180301|2018-03-06 10:30,6,3.1405,3.1405,3.1405,3.1405,5
20180301|2018-03-06 11:00,6,3.1395,3.14,3.139,3.14,5
20180301|2018-03-06 11:30,6,3.138,3.138,3.138,3.138,3
20180301|2018-03-06 12:00,6,3.137,3.137,3.137,3.137,2
20180301|2018-03-06 12:30,6,3.1385,3.1385,3.1375,3.1375,29
20180301|2018-03-06 13:00,6,3.1365,3.138,3.1365,3.138,15
20180301|2018-03-06 14:00,6,3.1365,3.1365,3.1355,3.1355,12
20180301|2018-03-06 14:30,6,3.136,3.136,3.136,3.136,4
20180301|2018-03-06 23:30,7,3.1225,3.1225,3.122,3.122,2
20180301|2018-03-07 02:00,7,3.1205,3.1205,3.1205,3.1205,1
20180301|2018-03-07 05:00,7,3.1,3.1,3.1,3.1,1
20180301|2018-03-07 06:30,7,3.104,3.1065,3.104,3.1065,2
20180301|2018-03-07 07:00,7,3.101,3.1025,3.0965,3.1025,3
20180301|2018-03-07 08:00,7,3.107,3.107,3.107,3.107,10
20180301|2018-03-07 08:30,7,3.1125,3.113,3.1125,3.113,14
20180301|2018-03-07 09:00,7,3.12,3.12,3.1195,3.1195,9
20180301|2018-03-07 09:30,7,3.116,3.116,3.1125,3.1155,8
20180301|2018-03-07 10:00,7,3.1055,3.1055,3.105,3.105,9
20180301|2018-03-07 10:30,7,3.108,3.108,3.108,3.108,6
20180301|2018-03-07 14:30,7,3.115,3.115,3.115,3.115,5
20180301|2018-03-07 15:00,7,3.1135,3.1135,3.1135,3.1135,5
20180301|2018-03-07 15:30,7,3.1155,3.1155,3.1155,3.1155,1
20180301|2018-03-07 23:30,8,3.098,3.098,3.095,3.095,13
20180301|2018-03-08 02:00,8,3.088,3.0895,3.088,3.089,66
20180301|2018-03-08 02:30,8,3.072,3.072,3.072,3.072,4
20180301|2018-03-08 03:00,8,3.072,3.072,3.072,3.072,8
20180301|2018-03-08 04:00,8,3.072,3.072,3.072,3.072,2
20180301|2018-03-08 05:30,8,3.069,3.069,3.0685,3.0685,2
20180301|2018-03-08 06:30,8,3.075,3.076,3.075,3.076,4
20180301|2018-03-08 07:00,8,3.077,3.079,3.077,3.077,11
20180301|2018-03-08 07:30,8,3.078,3.078,3.0715,3.0715,20
20180301|2018-03-08 08:00,8,3.0705,3.0705,3.0695,3.0695,2
20180301|2018-03-08 08:30,8,3.07,3.07,3.061,3.0655,23
20180301|2018-03-08 09:00,8,3.056,3.061,3.056,3.061,43
20180301|2018-03-08 09:30,8,3.0515,3.0565,3.0515,3.0565,7
20180301|2018-03-08 10:30,8,3.0575,3.0575,3.0575,3.0575,1
20180301|2018-03-08 11:30,8,3.058,3.058,3.058,3.058,1
20180301|2018-03-08 12:00,8,3.058,3.058,3.0565,3.0565,6
20180301|2018-03-08 12:30,8,3.0555,3.0555,3.054,3.054,2
20180301|2018-03-08 13:00,8,3.055,3.055,3.055,3.055,2
20180301|2018-03-08 15:00,8,3.058,3.058,3.058,3.058,6
20180301|2018-03-08 17:00,9,3.058,3.059,3.058,3.059,2
20180301|2018-03-08 19:00,9,3.0625,3.0625,3.0625,3.0625,2
20180301|2018-03-08 20:00,9,3.0585,3.0585,3.0585,3.0585,1
20180301|2018-03-08 20:30,9,3.052,3.052,3.0515,3.0515,4
20180301|2018-03-08 21:30,9,3.042,3.0445,3.041,3.0445,46
20180301|2018-03-09 00:30,9,3.0455,3.0455,3.0455,3.0455,1
20180301|2018-03-09 01:00,9,3.045,3.045,3.045,3.045,2
20180301|2018-03-09 04:00,9,3.067,3.067,3.0665,3.0665,2
20180301|2018-03-09 04:30,9,3.0655,3.0655,3.0655,3.0655,8
20180301|2018-03-09 07:00,9,3.0755,3.077,3.075,3.075,3
20180301|2018-03-09 07:30,9,3.075,3.075,3.075,3.075,2
20180301|2018-03-09 08:00,9,3.0825,3.0825,3.0825,3.0825,2
20180301|2018-03-09 08:30,9,3.0965,3.0965,3.094,3.095,14
20180301|2018-03-09 09:00,9,3.102,3.1085,3.102,3.1085,4
20180301|2018-03-09 10:00,9,3.118,3.1255,3.118,3.124,8
20180301|2018-03-09 10:30,9,3.1255,3.1255,3.117,3.117,5
20180301|2018-03-11 17:00,12,3.1235,3.1235,3.123,3.123,7
20180301|2018-03-11 17:30,12,3.123,3.123,3.123,3.123,1
20180301|2018-03-11 19:30,12,3.125,3.125,3.125,3.125,1
20180301|2018-03-11 20:00,12,3.1225,3.1225,3.1225,3.1225,1
20180301|2018-03-12 00:30,12,3.12,3.12,3.117,3.117,2
20180301|2018-03-12 06:30,12,3.092,3.093,3.092,3.093,4
20180301|2018-03-12 07:00,12,3.097,3.097,3.097,3.097,4
20180301|2018-03-12 07:30,12,3.097,3.0975,3.095,3.097,6
20180301|2018-03-12 08:00,12,3.097,3.097,3.096,3.096,2
20180301|2018-03-12 08:30,12,3.1,3.1,3.1,3.1,5
20180301|2018-03-12 09:30,12,3.1085,3.109,3.108,3.1085,13
20180301|2018-03-12 10:00,12,3.096,3.096,3.095,3.095,11
20180301|2018-03-12 10:30,12,3.0955,3.0955,3.0955,3.0955,1
20180301|2018-03-12 11:30,12,3.1095,3.1095,3.1095,3.1095,4
20180301|2018-03-12 12:00,12,3.1025,3.1025,3.1025,3.1025,3
20180301|2018-03-12 12:30,12,3.102,3.102,3.102,3.102,3
20180301|2018-03-12 13:30,12,3.1035,3.1035,3.1035,3.1035,10
20180301|2018-03-12 14:00,12,3.103,3.1035,3.103,3.103,13
20180301|2018-03-12 17:30,13,3.1005,3.1005,3.1005,3.1005,1
20180301|2018-03-12 23:30,13,3.093,3.093,3.093,3.093,1
20180301|2018-03-13 04:00,13,3.0995,3.0995,3.0995,3.0995,3
20180301|2018-03-13 07:30,13,3.11,3.1165,3.11,3.1165,27
20180301|2018-03-13 08:30,13,3.1215,3.1215,3.121,3.121,2
20180301|2018-03-13 11:00,13,3.1145,3.1145,3.1145,3.1145,2
20180301|2018-03-13 12:00,13,3.119,3.12,3.119,3.12,9
20180301|2018-03-13 12:30,13,3.1195,3.1205,3.1195,3.1205,6
20180301|2018-03-13 13:00,13,3.119,3.119,3.119,3.119,2
20180301|2018-03-13 13:30,13,3.1175,3.1175,3.1175,3.1175,1
20180301|2018-03-13 14:30,13,3.1165,3.1165,3.1155,3.1155,3
20180301|2018-03-13 15:00,13,3.1165,3.1165,3.1165,3.1165,1
20180301|2018-03-13 15:30,13,3.116,3.116,3.116,3.116,2
20180301|2018-03-13 21:30,14,3.1235,3.13,3.123,3.13,3
20180301|2018-03-14 05:00,14,3.1495,3.15,3.1495,3.15,30
20180301|2018-03-14 06:30,14,3.162,3.162,3.162,3.162,1
20180301|2018-03-14 07:00,14,3.1625,3.1705,3.1625,3.1695,8
20180301|2018-03-14 07:30,14,3.17,3.17,3.166,3.168,4
20180301|2018-03-14 08:30,14,3.1655,3.1655,3.1655,3.1655,8
20180301|2018-03-14 11:00,14,3.1395,3.1395,3.1395,3.1395,12
20180301|2018-03-14 12:30,14,3.1355,3.1355,3.1355,3.1355,8
20180301|2018-03-14 14:30,14,3.133,3.133,3.133,3.133,1
20180301|2018-03-14 15:00,14,3.133,3.133,3.133,3.133,3
20180301|2018-03-14 15:30,14,3.1315,3.1315,3.1315,3.1315,2
20180301|2018-03-14 17:00,15,3.1315,3.1315,3.1315,3.1315,2
20180301|2018-03-14 17:30,15,3.1315,3.1315,3.1315,3.1315,1
20180301|2018-03-14 20:00,15,3.1435,3.1435,3.1435,3.1435,1
20180301|2018-03-14 20:30,15,3.1445,3.1445,3.1445,3.1445,1
20180301|2018-03-15 06:30,15,3.1215,3.1215,3.1215,3.1215,5
20180301|2018-03-15 08:00,15,3.104,3.104,3.104,3.104,8
20180301|2018-03-15 08:30,15,3.092,3.0925,3.092,3.0925,10
20180301|2018-03-15 09:00,15,3.0935,3.0935,3.0935,3.0935,6
20180301|2018-03-15 09:30,15,3.103,3.1035,3.103,3.1035,12
20180301|2018-03-15 10:00,15,3.1045,3.1045,3.1045,3.1045,15
20180301|2018-03-15 11:00,15,3.1025,3.1025,3.1025,3.1025,2
20180301|2018-03-15 12:30,15,3.109,3.109,3.109,3.109,2
20180301|2018-03-15 15:00,15,3.1095,3.1095,3.1095,3.1095,5
20180301|2018-03-16 07:00,16,3.123,3.126,3.123,3.126,3
20180301|2018-03-16 07:30,16,3.12,3.12,3.12,3.12,9
20180301|2018-03-16 09:00,16,3.099,3.099,3.099,3.099,9
20180301|2018-03-16 09:30,16,3.088,3.088,3.0805,3.0805,25
20180301|2018-03-16 10:00,16,3.076,3.08,3.076,3.08,29
20180301|2018-03-16 10:30,16,3.0835,3.0835,3.0835,3.0835,8
20180301|2018-03-16 11:30,16,3.091,3.0915,3.091,3.0915,6
20180301|2018-03-16 12:00,16,3.0895,3.0895,3.0895,3.0895,1
20180301|2018-03-16 13:00,16,3.0925,3.0925,3.0905,3.0905,7
20180301|2018-03-16 15:30,16,3.096,3.096,3.096,3.096,2
20180301|2018-03-18 18:30,19,3.09,3.09,3.09,3.09,1
20180301|2018-03-18 20:00,19,3.0815,3.0815,3.07,3.07,6
20180301|2018-03-19 01:30,19,3.0705,3.0705,3.0705,3.0705,4
20180301|2018-03-19 05:30,19,3.06,3.06,3.06,3.06,1
20180301|2018-03-19 06:30,19,3.0555,3.0555,3.0555,3.0555,1
20180301|2018-03-19 07:00,19,3.06,3.06,3.06,3.06,2
20180301|2018-03-19 07:30,19,3.059,3.059,3.059,3.059,4
20180301|2018-03-19 08:00,19,3.0685,3.0685,3.0685,3.0685,1
20180301|2018-03-19 08:30,19,3.0725,3.073,3.0725,3.073,3
20180301|2018-03-19 09:00,19,3.0785,3.0785,3.074,3.074,3
20180301|2018-03-19 09:30,19,3.074,3.074,3.074,3.074,1
20180301|2018-03-19 10:30,19,3.07,3.07,3.07,3.07,1
20180301|2018-03-19 11:30,19,3.074,3.074,3.074,3.074,2
20180301|2018-03-19 12:00,19,3.066,3.066,3.063,3.063,4
20180301|2018-03-19 12:30,19,3.0665,3.0665,3.0665,3.0665,4
20180301|2018-03-19 13:30,19,3.065,3.065,3.065,3.065,2
20180301|2018-03-19 17:00,20,3.0615,3.0635,3.0615,3.0635,4
20180301|2018-03-19 19:00,20,3.066,3.066,3.066,3.066,1
20180301|2018-03-19 19:30,20,3.068,3.068,3.068,3.068,1
20180301|2018-03-20 04:00,20,3.0615,3.0615,3.0615,3.0615,2
20180301|2018-03-20 05:00,20,3.049,3.049,3.049,3.049,2
20180301|2018-03-20 08:00,20,3.048,3.048,3.0425,3.0425,7
20180301|2018-03-20 08:30,20,3.047,3.047,3.04,3.04,11
20180301|2018-03-20 09:00,20,3.0285,3.0285,3.0285,3.0285,2
20180301|2018-03-20 09:30,20,3.0225,3.028,3.0225,3.028,23
20180301|2018-03-20 10:00,20,3.033,3.033,3.033,3.033,2
20180301|2018-03-20 10:30,20,3.033,3.033,3.033,3.033,3
20180301|2018-03-20 11:00,20,3.0315,3.0315,3.0315,3.0315,2
20180301|2018-03-20 11:30,20,3.029,3.029,3.029,3.029,10
20180301|2018-03-20 12:00,20,3.028,3.0295,3.028,3.0295,2
20180301|2018-03-20 13:00,20,3.027,3.027,3.027,3.027,3
20180301|2018-03-20 14:30,20,3.0265,3.0265,3.0265,3.0265,1
20180301|2018-03-20 15:00,20,3.026,3.026,3.026,3.026,2
20180301|2018-03-21 00:00,21,3.0325,3.033,3.0325,3.033,10
20180301|2018-03-21 01:30,21,3.016,3.016,3.013,3.013,6
20180301|2018-03-21 03:00,21,3.016,3.016,3.016,3.016,37
20180301|2018-03-21 04:00,21,3.01,3.01,3.01,3.01,2
20180301|2018-03-21 06:00,21,3.0175,3.0175,3.0175,3.0175,2
20180301|2018-03-21 08:30,21,3.031,3.0315,3.031,3.0315,4
20180301|2018-03-21 09:00,21,3.0265,3.0265,3.0265,3.0265,2
20180301|2018-03-21 09:30,21,3.036,3.0365,3.036,3.0365,3
20180301|2018-03-21 11:00,21,3.048,3.048,3.048,3.048,10
20180301|2018-03-21 12:00,21,3.0505,3.0505,3.0485,3.0485,9
20180301|2018-03-21 13:00,21,3.0485,3.067,3.0485,3.0655,50
20180301|2018-03-21 13:30,21,3.0605,3.0685,3.06,3.067,22
20180301|2018-03-22 07:00,22,3.0485,3.0485,3.0485,3.0485,1
20180301|2018-03-22 08:00,22,3.039,3.039,3.037,3.037,4
20180301|2018-03-22 09:00,22,3.0225,3.0255,3.0225,3.024,3
20180301|2018-03-22 09:30,22,3.0155,3.0155,3.0155,3.0155,1
20180301|2018-03-22 10:00,22,3.0125,3.0125,3.01,3.01,19
20180301|2018-03-22 10:30,22,2.9955,3.0025,2.9955,3.0025,2
20180301|2018-03-22 12:00,22,3.011,3.0215,3.011,3.0215,4
20180301|2018-03-22 14:30,22,3.019,3.019,3.019,3.019,1
20180301|2018-03-22 15:00,22,3.016,3.016,3.016,3.016,1
20180301|2018-03-23 02:30,23,3,3,3,3,1
20180301|2018-03-23 07:30,23,3.0065,3.0065,3.0065,3.0065,1
20180301|2018-03-23 09:00,23,3.005,3.005,3.005,3.005,2
20180301|2018-03-23 09:30,23,2.99,2.99,2.99,2.99,11
20180301|2018-03-23 11:00,23,2.985,2.986,2.983,2.983,30
20180301|2018-03-23 13:00,23,2.9895,2.9895,2.9895,2.9895,6
20180301|2018-03-23 13:30,23,2.9845,2.9845,2.9845,2.9845,5
20180301|2018-03-23 14:00,23,2.9735,2.9735,2.9735,2.9735,1
20180301|2018-03-25 20:00,26,2.95,2.95,2.95,2.95,3
20180301|2018-03-26 00:30,26,2.951,2.951,2.951,2.951,25
20180301|2018-03-26 01:00,26,2.95,2.95,2.95,2.95,25
20180301|2018-03-26 05:00,26,2.946,2.946,2.946,2.946,1
20180301|2018-03-26 08:30,26,2.964,2.9805,2.964,2.9805,33
20180301|2018-03-26 09:30,26,2.9785,2.9785,2.9785,2.9785,1
20180301|2018-03-26 10:00,26,2.9725,2.974,2.9725,2.974,2
20180301|2018-03-26 14:00,26,2.9735,2.9735,2.9735,2.9735,2
20180301|2018-03-26 17:00,27,2.976,2.9775,2.976,2.9775,7
20180401|2016-06-27 04:30,27,2.19,2.19,2.19,2.19,1
20180401|2017-02-08 07:00,8,2.7385,2.7595,2.7385,2.7595,7
20180401|2017-03-27 10:00,27,2.6375,2.6375,2.6375,2.6375,1
20180401|2017-04-27 12:00,27,2.637,2.637,2.637,2.637,1
20180401|2017-04-27 20:00,28,2.64,2.641,2.64,2.6405,11
20180401|2017-04-28 04:30,28,2.6345,2.6345,2.6345,2.6345,3
20180401|2017-05-01 09:30,1,2.7095,2.7095,2.7095,2.7095,2
20180401|2017-05-03 04:00,3,2.608,2.608,2.608,2.608,1
20180401|2017-05-03 09:30,3,2.602,2.602,2.5975,2.5975,17
20180401|2017-05-04 12:00,4,2.5675,2.5675,2.5675,2.5675,1
20180401|2017-05-11 11:00,11,2.559,2.559,2.559,2.559,2
20180401|2017-05-17 10:00,17,2.5975,2.5975,2.5975,2.5975,2
20180401|2017-05-23 17:00,24,2.6435,2.6435,2.6435,2.6435,4
20180401|2017-05-24 07:30,24,2.6255,2.626,2.6255,2.626,2
20180401|2017-05-24 11:00,24,2.6305,2.6305,2.6305,2.6305,1
20180401|2017-05-25 15:00,25,2.6515,2.6515,2.6515,2.6515,1
20180401|2017-06-13 15:00,13,2.643,2.643,2.643,2.643,1
20180401|2017-06-14 14:00,14,2.61,2.61,2.61,2.61,1
20180401|2017-06-14 20:30,15,2.613,2.613,2.613,2.613,3
20180401|2017-06-16 02:30,16,2.607,2.607,2.607,2.607,1
20180401|2017-06-20 07:00,20,2.6045,2.6045,2.604,2.604,2
20180401|2017-06-22 10:00,22,2.648,2.648,2.648,2.648,1
20180401|2017-06-29 08:00,29,2.7365,2.7365,2.7365,2.7365,2
20180401|2017-07-07 12:00,7,2.6845,2.6845,2.6845,2.6845,1
20180401|2017-07-11 11:30,11,2.717,2.717,2.717,2.717,7
20180401|2017-07-14 07:00,14,2.71,2.71,2.71,2.71,1
20180401|2017-07-17 09:30,17,2.773,2.773,2.773,2.773,1
20180401|2017-07-18 00:30,18,2.7585,2.7585,2.7585,2.7585,1
20180401|2017-07-21 02:00,21,2.771,2.771,2.771,2.771,1
20180401|2017-07-24 15:00,24,2.7845,2.7845,2.7845,2.7845,1
20180401|2017-07-24 21:30,25,2.805,2.805,2.805,2.805,1
20180401|2017-08-04 12:00,4,2.929,2.929,2.929,2.929,1
20180401|2017-08-07 08:00,7,2.9335,2.9335,2.9335,2.9335,2
20180401|2017-08-16 17:00,17,3.018,3.018,3.018,3.018,1
20180401|2017-08-22 09:00,22,3.0275,3.0275,3.0275,3.0275,5
20180401|2017-08-30 05:00,30,3.118,3.118,3.118,3.118,1
20180401|2017-08-31 08:00,31,3.1295,3.1295,3.1295,3.1295,1
20180401|2017-09-01 10:30,1,3.1405,3.1405,3.1405,3.1405,2
20180401|2017-09-03 18:00,5,3.1625,3.1625,3.1625,3.1625,5
20180401|2017-09-06 10:00,6,3.1655,3.1655,3.1615,3.1615,4
20180401|2017-09-11 09:00,11,3.0885,3.0885,3.0885,3.0885,3
20180401|2017-09-14 12:00,14,2.983,2.983,2.983,2.983,1
20180401|2017-09-14 12:30,14,2.984,2.984,2.984,2.984,1
20180401|2017-09-14 13:00,14,2.987,2.987,2.987,2.987,1
20180401|2017-09-15 11:30,15,2.983,2.983,2.983,2.983,1
20180401|2017-09-22 13:00,22,2.971,2.971,2.971,2.971,1
20180401|2017-09-26 08:00,26,2.9515,2.9515,2.9515,2.9515,1
20180401|2017-09-26 08:30,26,2.9505,2.9505,2.9505,2.9505,1
20180401|2017-10-02 12:00,2,2.981,2.981,2.981,2.981,3
20180401|2017-10-03 10:00,3,2.9895,2.9895,2.9895,2.9895,1
20180401|2017-10-03 12:00,3,2.9895,2.9895,2.9895,2.9895,1
20180401|2017-10-04 07:00,4,2.988,2.988,2.988,2.988,1
20180401|2017-10-04 12:00,4,2.985,2.985,2.985,2.985,1
20180401|2017-10-05 11:30,5,3.0725,3.0725,3.0725,3.0725,1
20180401|2017-10-09 11:30,9,3.059,3.059,3.059,3.059,1
20180401|2017-10-10 11:30,10,3.089,3.089,3.089,3.089,1
20180401|2017-10-10 12:00,10,3.0895,3.0895,3.0895,3.0895,1
20180401|2017-10-11 12:00,11,3.1225,3.1225,3.1225,3.1225,1
20180401|2017-10-12 10:00,12,3.158,3.158,3.158,3.158,1
20180401|2017-10-12 12:00,12,3.1465,3.1465,3.1465,3.1465,1
20180401|2017-10-16 09:30,16,3.276,3.276,3.276,3.276,2
20180401|2017-10-16 12:00,16,3.2655,3.2655,3.2655,3.2655,2
20180401|2017-10-17 11:30,17,3.222,3.222,3.222,3.222,1
20180401|2017-10-18 09:00,18,3.2215,3.2215,3.2215,3.2215,2
20180401|2017-10-18 09:30,18,3.2285,3.2285,3.2285,3.2285,2
20180401|2017-10-18 12:00,18,3.204,3.204,3.204,3.204,1
20180401|2017-10-19 11:30,19,3.1945,3.1945,3.1945,3.1945,1
20180401|2017-10-20 15:00,20,3.1935,3.1935,3.1935,3.1935,2
20180401|2017-10-23 10:30,23,3.203,3.203,3.203,3.203,3
20180401|2017-10-23 11:30,23,3.214,3.214,3.214,3.214,1
20180401|2017-10-23 12:00,23,3.2145,3.2145,3.2145,3.2145,1
20180401|2017-10-24 12:00,24,3.2245,3.2245,3.2245,3.2245,1
20180401|2017-10-25 11:30,25,3.209,3.209,3.209,3.209,1
20180401|2017-10-26 11:30,26,3.204,3.204,3.204,3.204,1
20180401|2017-10-27 00:30,27,3.15,3.15,3.15,3.15,1
20180401|2017-10-27 08:30,27,3.1105,3.1105,3.1105,3.1105,1
20180401|2017-10-27 10:30,27,3.122,3.122,3.122,3.122,1
20180401|2017-10-27 11:30,27,3.131,3.131,3.131,3.131,1
20180401|2017-10-30 10:30,30,3.1305,3.1305,3.1305,3.1305,1
20180401|2017-10-30 11:30,30,3.1395,3.1395,3.1395,3.1395,1
20180401|2017-10-31 12:00,31,3.131,3.131,3.131,3.131,1
20180401|2017-11-01 09:00,1,3.167,3.167,3.167,3.167,2
20180401|2017-11-01 13:00,1,3.169,3.1695,3.169,3.1695,2
20180401|2017-11-03 13:30,3,3.145,3.145,3.145,3.145,12
20180401|2017-11-05 19:00,6,3.153,3.153,3.153,3.153,2
20180401|2017-11-07 10:30,7,3.116,3.116,3.116,3.116,1
20180401|2017-11-07 15:30,7,3.1165,3.1165,3.1165,3.1165,1
20180401|2017-11-08 01:30,8,3.1,3.1,3.1,3.1,1
20180401|2017-11-08 09:30,8,3.1325,3.1325,3.1325,3.1325,3
20180401|2017-11-08 13:00,8,3.1255,3.1255,3.1255,3.1255,2
20180401|2017-11-10 12:00,10,3.1025,3.1025,3.1025,3.1025,1
20180401|2017-11-16 11:30,16,3.079,3.079,3.079,3.079,1
20180401|2017-11-17 09:30,17,3.0875,3.0875,3.0875,3.0875,10
20180401|2017-11-20 08:30,20,3.0915,3.101,3.091,3.101,8
20180401|2017-11-20 10:00,20,3.113,3.113,3.113,3.113,2
20180401|2017-11-20 19:00,21,3.112,3.112,3.112,3.112,3
20180401|2017-11-21 00:00,21,3.117,3.117,3.117,3.117,2
20180401|2017-11-27 04:30,27,3.1645,3.166,3.1645,3.166,5
20180401|2017-11-27 05:00,27,3.1635,3.1645,3.1635,3.1645,3
20180401|2017-11-27 11:30,27,3.1645,3.1645,3.1635,3.1635,3
20180401|2017-11-27 17:00,28,3.161,3.161,3.161,3.161,1
20180401|2017-11-28 10:00,28,3.105,3.105,3.105,3.105,1
20180401|2017-11-29 02:30,29,3.095,3.095,3.095,3.095,2
20180401|2017-11-29 10:00,29,3.0785,3.0785,3.0785,3.0785,3
20180401|2017-11-29 10:30,29,3.0795,3.0795,3.0785,3.0785,11
20180401|2017-11-30 03:00,30,3.0925,3.0925,3.0925,3.0925,1
20180401|2017-11-30 10:00,30,3.088,3.0915,3.088,3.0915,3
20180401|2017-11-30 10:30,30,3.075,3.075,3.075,3.075,1
20180401|2017-11-30 13:30,30,3.08,3.08,3.08,3.08,7
20180401|2017-12-01 09:30,1,3.1165,3.1165,3.1165,3.1165,1
20180401|2017-12-01 10:00,1,3.116,3.116,3.116,3.116,1
20180401|2017-12-03 20:00,4,3.112,3.1125,3.1115,3.1125,5
20180401|2017-12-04 10:30,4,3.1035,3.1035,3.1035,3.1035,1
20180401|2017-12-04 11:30,4,3.1005,3.1005,3.1005,3.1005,1
20180401|2017-12-04 13:00,4,3.0985,3.0985,3.0985,3.0985,1
20180401|2017-12-05 00:30,5,3.06,3.06,3.06,3.06,3
20180401|2017-12-05 01:30,5,3.05,3.05,3.05,3.05,1
20180401|2017-12-05 06:30,5,3.032,3.032,3.032,3.032,1
20180401|2017-12-05 07:00,5,3.0165,3.0165,3.0165,3.0165,4
20180401|2017-12-05 08:00,5,2.9855,2.9855,2.9855,2.9855,1
20180401|2017-12-05 10:00,5,2.9775,2.9775,2.9775,2.9775,2
20180401|2017-12-05 12:00,5,2.956,2.9565,2.956,2.9565,6
20180401|2017-12-05 13:30,5,2.9585,2.9585,2.9585,2.9585,2
20180401|2017-12-05 19:00,6,2.974,2.974,2.974,2.974,1
20180401|2017-12-06 03:30,6,2.983,2.983,2.983,2.983,2
20180401|2017-12-06 07:00,6,2.98,2.98,2.98,2.98,3
20180401|2017-12-06 08:00,6,2.991,2.994,2.991,2.994,6
20180401|2017-12-06 11:30,6,2.971,2.971,2.971,2.971,2
20180401|2017-12-06 15:00,6,2.9725,2.9725,2.9725,2.9725,1
20180401|2017-12-06 19:00,7,2.97,2.97,2.97,2.97,3
20180401|2017-12-07 06:30,7,2.9785,2.9785,2.9785,2.9785,1
20180401|2017-12-07 07:30,7,2.987,2.987,2.987,2.987,1
20180401|2017-12-07 10:00,7,2.976,2.976,2.976,2.976,1
20180401|2017-12-07 12:00,7,2.97,2.97,2.97,2.97,1
20180401|2017-12-07 13:30,7,2.972,2.972,2.972,2.972,2
20180401|2017-12-08 11:00,8,2.981,2.981,2.981,2.981,1
20180401|2017-12-11 00:00,11,2.9875,2.9875,2.9875,2.9875,2
20180401|2017-12-11 08:00,11,2.992,2.992,2.992,2.992,2
20180401|2017-12-11 09:00,11,2.9955,2.9955,2.9955,2.9955,2
20180401|2017-12-11 10:00,11,3.0215,3.0215,3.0215,3.0215,1
20180401|2017-12-11 10:30,11,3.024,3.024,3.024,3.024,1
20180401|2017-12-11 21:00,12,3.0105,3.0105,3.0105,3.0105,3
20180401|2017-12-12 09:00,12,3.0175,3.0175,3.0175,3.0175,1
20180401|2017-12-12 11:30,12,3.0295,3.0295,3.0295,3.0295,4
20180401|2017-12-13 07:30,13,3.053,3.053,3.053,3.053,1
20180401|2017-12-13 09:00,13,3.049,3.049,3.049,3.049,1
20180401|2017-12-13 10:00,13,3.0505,3.0505,3.0505,3.0505,2
20180401|2017-12-13 13:00,13,3.064,3.064,3.064,3.064,2
20180401|2017-12-13 15:00,13,3.066,3.066,3.066,3.066,1
20180401|2017-12-14 15:30,14,3.0815,3.0815,3.0815,3.0815,2
20180401|2017-12-15 08:30,15,3.106,3.106,3.106,3.106,2
20180401|2017-12-15 09:00,15,3.1175,3.1175,3.1175,3.1175,6
20180401|2017-12-15 10:00,15,3.129,3.129,3.129,3.129,1
20180401|2017-12-15 12:30,15,3.1395,3.1395,3.1395,3.1395,3
20180401|2017-12-15 15:00,15,3.144,3.144,3.144,3.144,1
20180401|2017-12-19 09:00,19,3.158,3.158,3.158,3.158,4
20180401|2017-12-19 11:00,19,3.159,3.159,3.159,3.159,1
20180401|2017-12-20 06:00,20,3.1795,3.1795,3.1795,3.1795,1
20180401|2017-12-20 07:30,20,3.1995,3.2,3.1985,3.1985,17
20180401|2017-12-20 08:30,20,3.21,3.2175,3.2075,3.2175,27
20180401|2017-12-20 09:00,20,3.21,3.21,3.201,3.2055,23
20180401|2017-12-20 09:30,20,3.2015,3.2015,3.2015,3.2015,4
20180401|2017-12-20 11:00,20,3.205,3.2055,3.205,3.2055,2
20180401|2017-12-21 08:00,21,3.193,3.193,3.193,3.193,2
20180401|2017-12-21 12:00,21,3.225,3.226,3.225,3.226,4
20180401|2017-12-21 17:00,22,3.221,3.221,3.221,3.221,1
20180401|2017-12-22 00:00,22,3.2185,3.2185,3.2185,3.2185,1
20180401|2017-12-22 07:30,22,3.2295,3.2295,3.2295,3.2295,4
20180401|2017-12-22 08:30,22,3.242,3.243,3.242,3.243,2
20180401|2017-12-22 09:30,22,3.241,3.241,3.241,3.241,1
20180401|2017-12-22 10:30,22,3.2415,3.2415,3.2415,3.2415,1
20180401|2017-12-22 12:00,22,3.25,3.25,3.248,3.248,2
20180401|2017-12-25 21:00,26,3.2495,3.25,3.2495,3.25,7
20180401|2017-12-26 09:00,26,3.2805,3.282,3.2805,3.282,2
20180401|2017-12-27 02:00,27,3.2655,3.2655,3.2655,3.2655,1
20180401|2017-12-27 06:30,27,3.2715,3.2715,3.271,3.271,4
20180401|2017-12-27 09:00,27,3.294,3.294,3.294,3.294,3
20180401|2017-12-27 10:00,27,3.2855,3.2855,3.2855,3.2855,3
20180401|2017-12-27 10:30,27,3.293,3.293,3.293,3.293,1
20180401|2017-12-27 11:30,27,3.2925,3.2925,3.292,3.292,2
20180401|2017-12-27 12:00,27,3.2895,3.2895,3.289,3.289,4
20180401|2017-12-28 01:00,28,3.3245,3.3245,3.3245,3.3245,1
20180401|2017-12-28 07:30,28,3.32,3.32,3.32,3.32,1
20180401|2017-12-28 08:30,28,3.315,3.315,3.315,3.315,1
20180401|2017-12-28 09:00,28,3.319,3.319,3.319,3.319,1
20180401|2017-12-28 10:00,28,3.327,3.327,3.327,3.327,1
20180401|2017-12-28 10:30,28,3.325,3.325,3.325,3.325,1
20180401|2017-12-28 12:00,28,3.316,3.316,3.316,3.316,1
20180401|2017-12-28 19:30,29,3.319,3.319,3.319,3.319,1
20180401|2017-12-28 21:00,29,3.315,3.315,3.315,3.315,1
20180401|2017-12-29 02:30,29,3.306,3.306,3.3055,3.3055,6
20180401|2017-12-29 06:00,29,3.2885,3.2885,3.2885,3.2885,1
20180401|2017-12-29 08:00,29,3.299,3.299,3.299,3.299,14
20180401|2017-12-29 13:30,29,3.303,3.303,3.303,3.303,1
20180401|2017-12-29 15:30,29,3.301,3.302,3.301,3.302,3
20180401|2018-01-01 17:00,2,3.299,3.299,3.299,3.299,1
20180401|2018-01-01 17:30,2,3.296,3.296,3.296,3.296,1
20180401|2018-01-01 18:30,2,3.299,3.299,3.299,3.299,1
20180401|2018-01-01 20:30,2,3.2805,3.2805,3.2805,3.2805,1
20180401|2018-01-01 21:00,2,3.2865,3.2865,3.2865,3.2865,1
20180401|2018-01-02 03:00,2,3.2995,3.3,3.2995,3.3,4
20180401|2018-01-02 08:00,2,3.292,3.292,3.292,3.292,3
20180401|2018-01-02 12:00,2,3.286,3.286,3.286,3.286,2
20180401|2018-01-03 04:00,3,3.265,3.265,3.265,3.265,1
20180401|2018-01-03 05:30,3,3.261,3.261,3.261,3.261,2
20180401|2018-01-03 06:00,3,3.2625,3.2625,3.2625,3.2625,3
20180401|2018-01-03 08:30,3,3.257,3.257,3.257,3.257,1
20180401|2018-01-03 10:30,3,3.2535,3.2575,3.2535,3.2575,3
20180401|2018-01-03 11:30,3,3.263,3.2655,3.263,3.2655,4
20180401|2018-01-03 12:00,3,3.2685,3.2685,3.2685,3.2685,1
20180401|2018-01-03 23:30,4,3.272,3.272,3.272,3.272,1
20180401|2018-01-04 06:30,4,3.298,3.298,3.298,3.298,2
20180401|2018-01-04 09:00,4,3.2685,3.2685,3.2685,3.2685,1
20180401|2018-01-04 09:30,4,3.2685,3.2685,3.2685,3.2685,1
20180401|2018-01-04 10:00,4,3.269,3.269,3.269,3.269,2
20180401|2018-01-04 11:30,4,3.27,3.2715,3.27,3.2715,3
20180401|2018-01-04 12:30,4,3.2705,3.2705,3.2705,3.2705,1
20180401|2018-01-05 07:30,5,3.256,3.2595,3.256,3.2595,2
20180401|2018-01-05 08:00,5,3.247,3.247,3.2375,3.2375,9
20180401|2018-01-05 10:00,5,3.239,3.239,3.239,3.239,1
20180401|2018-01-05 11:00,5,3.2415,3.2415,3.2415,3.2415,2
20180401|2018-01-05 11:30,5,3.2395,3.2395,3.2395,3.2395,2
20180401|2018-01-05 13:00,5,3.239,3.239,3.239,3.239,5
20180401|2018-01-08 08:00,8,3.2385,3.2385,3.2385,3.2385,4
20180401|2018-01-08 08:30,8,3.2465,3.2465,3.2455,3.2455,7
20180401|2018-01-08 11:30,8,3.2325,3.233,3.2325,3.233,3
20180401|2018-01-08 13:30,8,3.2355,3.2355,3.235,3.235,2
20180401|2018-01-09 00:30,9,3.255,3.255,3.255,3.255,1
20180401|2018-01-09 04:00,9,3.252,3.252,3.252,3.252,1
20180401|2018-01-09 07:30,9,3.2505,3.2505,3.2435,3.2435,10
20180401|2018-01-09 11:30,9,3.2245,3.225,3.223,3.225,4
20180401|2018-01-09 13:00,9,3.2305,3.2305,3.2305,3.2305,1
20180401|2018-01-10 02:30,10,3.243,3.243,3.243,3.243,1
20180401|2018-01-10 05:30,10,3.2635,3.275,3.2635,3.275,2
20180401|2018-01-10 06:00,10,3.269,3.269,3.269,3.269,1
20180401|2018-01-10 06:30,10,3.267,3.267,3.267,3.267,1
20180401|2018-01-10 07:00,10,3.2675,3.2675,3.2675,3.2675,4
20180401|2018-01-10 08:30,10,3.2495,3.2495,3.2495,3.2495,1
20180401|2018-01-10 09:00,10,3.2575,3.2575,3.2575,3.2575,3
20180401|2018-01-10 10:00,10,3.2515,3.252,3.2515,3.252,19
20180401|2018-01-10 11:30,10,3.243,3.243,3.243,3.243,1
20180401|2018-01-10 12:00,10,3.244,3.244,3.244,3.244,3
20180401|2018-01-10 14:30,10,3.2465,3.2465,3.2465,3.2465,1
20180401|2018-01-11 07:30,11,3.2565,3.2565,3.2565,3.2565,1
20180401|2018-01-11 09:00,11,3.2395,3.2395,3.225,3.225,3
20180401|2018-01-11 10:00,11,3.236,3.236,3.236,3.236,2
20180401|2018-01-11 10:30,11,3.2435,3.2435,3.2435,3.2435,2
20180401|2018-01-11 11:30,11,3.241,3.2415,3.241,3.2415,3
20180401|2018-01-11 12:30,11,3.241,3.241,3.241,3.241,1
20180401|2018-01-12 00:30,12,3.2535,3.2535,3.2535,3.2535,4
20180401|2018-01-12 05:30,12,3.2285,3.2285,3.2285,3.2285,2
20180401|2018-01-12 09:30,12,3.237,3.237,3.237,3.237,3
20180401|2018-01-12 10:30,12,3.231,3.231,3.231,3.231,3
20180401|2018-01-12 11:00,12,3.2315,3.2315,3.2275,3.2275,6
20180401|2018-01-12 11:30,12,3.2285,3.2285,3.2285,3.2285,1
20180401|2018-01-12 12:00,12,3.2295,3.2295,3.2295,3.2295,2
20180401|2018-01-15 01:00,16,3.2855,3.2855,3.2855,3.2855,2
20180401|2018-01-15 02:00,16,3.2945,3.2945,3.2945,3.2945,1
20180401|2018-01-15 09:00,16,3.2745,3.2745,3.2745,3.2745,2
20180401|2018-01-15 20:30,16,3.2785,3.2785,3.2735,3.2735,3
20180401|2018-01-16 03:00,16,3.217,3.217,3.217,3.217,1
20180401|2018-01-16 04:00,16,3.2,3.2,3.2,3.2,1
20180401|2018-01-16 09:00,16,3.203,3.203,3.203,3.203,1
20180401|2018-01-16 10:00,16,3.202,3.202,3.202,3.202,3
20180401|2018-01-16 11:00,16,3.216,3.216,3.216,3.216,2
20180401|2018-01-16 11:30,16,3.227,3.23,3.227,3.23,3
20180401|2018-01-16 12:00,16,3.23,3.23,3.23,3.23,1
20180401|2018-01-16 17:00,17,3.223,3.223,3.223,3.223,1
20180401|2018-01-16 20:00,17,3.2255,3.2255,3.2255,3.2255,1
20180401|2018-01-17 08:00,17,3.2045,3.2045,3.2045,3.2045,1
20180401|2018-01-17 09:30,17,3.1915,3.1915,3.1915,3.1915,3
20180401|2018-01-17 10:00,17,3.1915,3.1915,3.191,3.191,2
20180401|2018-01-17 11:30,17,3.1985,3.1985,3.1985,3.1985,3
20180401|2018-01-17 13:00,17,3.211,3.211,3.211,3.211,1
20180401|2018-01-18 07:30,18,3.216,3.216,3.216,3.216,4
20180401|2018-01-18 08:30,18,3.215,3.215,3.215,3.215,5
20180401|2018-01-18 09:00,18,3.216,3.216,3.216,3.216,4
20180401|2018-01-18 11:00,18,3.2105,3.2105,3.2105,3.2105,1
20180401|2018-01-18 11:30,18,3.212,3.212,3.208,3.208,4
20180401|2018-01-18 19:00,19,3.2215,3.2215,3.2215,3.2215,1
20180401|2018-01-18 19:30,19,3.222,3.2235,3.222,3.2225,40
20180401|2018-01-18 20:00,19,3.221,3.221,3.221,3.221,10
20180401|2018-01-19 01:00,19,3.228,3.228,3.228,3.228,1
20180401|2018-01-19 07:30,19,3.198,3.198,3.198,3.198,1
20180401|2018-01-19 08:30,19,3.2075,3.2075,3.2075,3.2075,5
20180401|2018-01-19 09:30,19,3.2005,3.2005,3.2005,3.2005,10
20180401|2018-01-19 10:00,19,3.2005,3.2005,3.2005,3.2005,1
20180401|2018-01-19 10:30,19,3.1985,3.1985,3.1985,3.1985,1
20180401|2018-01-19 11:30,19,3.1955,3.1965,3.1955,3.1955,22
20180401|2018-01-19 12:30,19,3.196,3.196,3.196,3.196,10
20180401|2018-01-21 19:00,22,3.2015,3.2015,3.2015,3.2015,1
20180401|2018-01-22 01:30,22,3.22,3.22,3.22,3.22,1
20180401|2018-01-22 07:00,22,3.216,3.216,3.216,3.216,4
20180401|2018-01-22 08:00,22,3.213,3.213,3.2125,3.2125,4
20180401|2018-01-22 09:00,22,3.2095,3.2095,3.207,3.207,25
20180401|2018-01-22 09:30,22,3.2045,3.2045,3.2045,3.2045,1
20180401|2018-01-22 10:00,22,3.203,3.2035,3.203,3.2035,3
20180401|2018-01-22 10:30,22,3.205,3.205,3.205,3.205,1
20180401|2018-01-22 11:30,22,3.208,3.208,3.208,3.208,2
20180401|2018-01-23 02:00,23,3.193,3.193,3.193,3.193,1
20180401|2018-01-23 07:00,23,3.147,3.1505,3.147,3.1505,14
20180401|2018-01-23 08:00,23,3.1405,3.1405,3.139,3.139,20
20180401|2018-01-23 09:30,23,3.1375,3.139,3.1375,3.139,5
20180401|2018-01-23 10:00,23,3.138,3.138,3.138,3.138,1
20180401|2018-01-23 11:30,23,3.1215,3.1215,3.121,3.121,3
20180401|2018-01-23 12:00,23,3.1205,3.121,3.12,3.12,5
20180401|2018-01-23 14:00,23,3.1265,3.1265,3.126,3.126,5
20180401|2018-01-23 15:30,23,3.1275,3.1275,3.1275,3.1275,2
20180401|2018-01-23 20:00,24,3.1425,3.1425,3.1425,3.1425,20
20180401|2018-01-24 02:00,24,3.1495,3.1495,3.1495,3.1495,3
20180401|2018-01-24 05:00,24,3.1685,3.1685,3.1685,3.1685,3
20180401|2018-01-24 07:30,24,3.184,3.1845,3.184,3.1845,9
20180401|2018-01-24 08:00,24,3.198,3.198,3.198,3.198,1
20180401|2018-01-24 08:30,24,3.2215,3.2245,3.2215,3.223,21
20180401|2018-01-24 09:00,24,3.223,3.223,3.223,3.223,2
20180401|2018-01-24 10:00,24,3.2235,3.2455,3.2235,3.2445,16
20180401|2018-01-24 10:30,24,3.244,3.244,3.232,3.232,26
20180401|2018-01-24 11:00,24,3.2285,3.2285,3.2285,3.2285,11
20180401|2018-01-24 11:30,24,3.239,3.239,3.239,3.239,3
20180401|2018-01-24 12:00,24,3.233,3.2335,3.233,3.2335,4
20180401|2018-01-24 15:30,24,3.2415,3.2415,3.2415,3.2415,1
20180401|2018-01-24 23:30,25,3.251,3.251,3.251,3.251,3
20180401|2018-01-25 06:00,25,3.245,3.245,3.245,3.245,2
20180401|2018-01-25 09:00,25,3.24,3.24,3.24,3.24,3
20180401|2018-01-25 11:30,25,3.2255,3.2275,3.2255,3.2275,4
20180401|2018-01-25 13:30,25,3.208,3.208,3.208,3.208,1
20180401|2018-01-25 18:30,26,3.208,3.208,3.208,3.208,1
20180401|2018-01-26 07:30,26,3.213,3.213,3.213,3.213,2
20180401|2018-01-26 08:00,26,3.2045,3.2045,3.2045,3.2045,1
20180401|2018-01-26 08:30,26,3.204,3.204,3.204,3.204,1
20180401|2018-01-26 09:30,26,3.201,3.201,3.201,3.201,2
20180401|2018-01-26 10:00,26,3.203,3.203,3.203,3.203,4
20180401|2018-01-26 10:30,26,3.206,3.206,3.206,3.206,5
20180401|2018-01-26 11:00,26,3.2055,3.2055,3.2055,3.2055,2
20180401|2018-01-26 11:30,26,3.21,3.21,3.21,3.21,2
20180401|2018-01-26 12:00,26,3.2095,3.2095,3.2095,3.2095,1
20180401|2018-01-26 12:30,26,3.21,3.21,3.21,3.21,4
20180401|2018-01-29 02:00,29,3.2385,3.2385,3.2385,3.2385,3
20180401|2018-01-29 04:00,29,3.2295,3.2295,3.2295,3.2295,3
20180401|2018-01-29 07:30,29,3.2125,3.2125,3.2125,3.2125,1
20180401|2018-01-29 08:30,29,3.214,3.214,3.214,3.214,3
20180401|2018-01-29 09:00,29,3.2135,3.2135,3.2135,3.2135,1
20180401|2018-01-29 11:30,29,3.203,3.2055,3.203,3.2055,4
20180401|2018-01-29 20:00,30,3.216,3.216,3.216,3.216,1
20180401|2018-01-29 20:30,30,3.2145,3.2145,3.2145,3.2145,1
20180401|2018-01-29 21:00,30,3.183,3.188,3.1825,3.188,6
20180401|2018-01-30 04:30,30,3.1915,3.1915,3.1915,3.1915,2
20180401|2018-01-30 05:00,30,3.1915,3.1915,3.1915,3.1915,20
20180401|2018-01-30 08:30,30,3.199,3.1995,3.199,3.1995,5
20180401|2018-01-30 09:30,30,3.1985,3.202,3.1965,3.1965,4
20180401|2018-01-30 10:30,30,3.1975,3.1975,3.1975,3.1975,5
20180401|2018-01-30 11:30,30,3.1975,3.1975,3.1975,3.1975,1
20180401|2018-01-30 12:00,30,3.1995,3.1995,3.1995,3.1995,2
20180401|2018-01-30 13:00,30,3.2035,3.2035,3.2035,3.2035,1
20180401|2018-01-30 13:30,30,3.2025,3.2025,3.2025,3.2025,1
20180401|2018-01-30 14:30,30,3.2025,3.2025,3.2025,3.2025,1
20180401|2018-01-30 19:00,31,3.2015,3.2015,3.2015,3.2015,1
20180401|2018-01-31 01:30,31,3.2215,3.2215,3.2215,3.2215,4
20180401|2018-01-31 03:00,31,3.2265,3.227,3.2265,3.227,19
20180401|2018-01-31 07:00,31,3.23,3.23,3.2265,3.2265,24
20180401|2018-01-31 07:30,31,3.2265,3.239,3.2265,3.239,27
20180401|2018-01-31 08:00,31,3.234,3.234,3.234,3.234,2
20180401|2018-01-31 09:00,31,3.2275,3.228,3.2275,3.228,8
20180401|2018-01-31 09:30,31,3.223,3.223,3.223,3.223,8
20180401|2018-01-31 10:00,31,3.2215,3.2215,3.2205,3.2205,11
20180401|2018-01-31 10:30,31,3.2205,3.2205,3.22,3.22,26
20180401|2018-01-31 11:00,31,3.2155,3.2155,3.2155,3.2155,10
20180401|2018-01-31 11:30,31,3.208,3.208,3.208,3.208,1
20180401|2018-01-31 12:00,31,3.2085,3.21,3.2085,3.21,6
20180401|2018-01-31 14:00,31,3.2115,3.2115,3.2115,3.2115,1
20180401|2018-01-31 17:30,1,3.2165,3.2165,3.2165,3.2165,1
20180401|2018-02-01 07:00,1,3.2095,3.2095,3.205,3.205,9
20180401|2018-02-01 08:00,1,3.197,3.198,3.197,3.198,4
20180401|2018-02-01 09:00,1,3.207,3.207,3.205,3.206,4
20180401|2018-02-01 09:30,1,3.2065,3.2085,3.2065,3.2085,3
20180401|2018-02-01 11:30,1,3.2215,3.2215,3.219,3.219,2
20180401|2018-02-01 14:00,1,3.2255,3.23,3.2255,3.2285,5
20180401|2018-02-01 14:30,1,3.2255,3.228,3.2255,3.228,30
20180401|2018-02-01 19:30,2,3.222,3.222,3.222,3.222,2
20180401|2018-02-01 20:00,2,3.222,3.222,3.222,3.222,1
20180401|2018-02-02 00:00,2,3.253,3.253,3.2515,3.2515,2
20180401|2018-02-02 01:00,2,3.2515,3.2515,3.2515,3.2515,2
20180401|2018-02-02 03:00,2,3.225,3.225,3.225,3.225,6
20180401|2018-02-02 08:00,2,3.2175,3.2175,3.2165,3.2165,20
20180401|2018-02-02 08:30,2,3.2165,3.2165,3.2165,3.2165,15
20180401|2018-02-02 09:00,2,3.188,3.188,3.188,3.188,25
20180401|2018-02-02 10:00,2,3.1865,3.19,3.1865,3.19,2
20180401|2018-02-02 10:30,2,3.1865,3.1865,3.1865,3.1865,1
20180401|2018-02-02 11:00,2,3.198,3.198,3.198,3.198,20
20180401|2018-02-02 11:30,2,3.198,3.198,3.198,3.198,16
20180401|2018-02-04 17:30,5,3.1845,3.1845,3.1845,3.1845,1
20180401|2018-02-04 18:00,5,3.184,3.184,3.184,3.184,2
20180401|2018-02-05 07:30,5,3.2385,3.2385,3.2385,3.2385,3
20180401|2018-02-05 08:30,5,3.238,3.238,3.235,3.235,6
20180401|2018-02-05 09:00,5,3.2615,3.2625,3.2615,3.2625,3
20180401|2018-02-05 09:30,5,3.26,3.26,3.26,3.26,2
20180401|2018-02-05 10:00,5,3.2465,3.2465,3.245,3.246,5
20180401|2018-02-05 10:30,5,3.24,3.24,3.24,3.24,1
20180401|2018-02-05 11:30,5,3.236,3.236,3.2335,3.2335,13
20180401|2018-02-05 12:00,5,3.227,3.227,3.227,3.227,1
20180401|2018-02-05 12:30,5,3.2255,3.2255,3.2255,3.2255,1
20180401|2018-02-05 13:30,5,3.2245,3.2245,3.2245,3.2245,2
20180401|2018-02-06 07:00,6,3.195,3.195,3.195,3.195,1
20180401|2018-02-06 07:30,6,3.1935,3.1935,3.1935,3.1935,1
20180401|2018-02-06 08:00,6,3.1995,3.1995,3.1985,3.1985,9
20180401|2018-02-06 10:00,6,3.2045,3.2045,3.2025,3.2025,10
20180401|2018-02-06 10:30,6,3.1995,3.1995,3.1995,3.1995,3
20180401|2018-02-06 11:30,6,3.2055,3.2055,3.2015,3.2015,13
20180401|2018-02-06 14:30,6,3.214,3.214,3.214,3.214,1
20180401|2018-02-06 15:00,6,3.2195,3.225,3.2195,3.225,30
20180401|2018-02-07 02:00,7,3.19,3.19,3.19,3.19,12
20180401|2018-02-07 06:30,7,3.187,3.187,3.187,3.187,1
20180401|2018-02-07 07:00,7,3.189,3.189,3.189,3.189,4
20180401|2018-02-07 08:30,7,3.137,3.137,3.137,3.137,1
20180401|2018-02-07 09:00,7,3.13,3.137,3.13,3.134,6
20180401|2018-02-07 09:30,7,3.1255,3.1255,3.1255,3.1255,1
20180401|2018-02-07 10:30,7,3.114,3.114,3.109,3.109,3
20180401|2018-02-07 11:00,7,3.1145,3.1145,3.108,3.108,13
20180401|2018-02-07 11:30,7,3.1,3.1,3.0985,3.0985,2
20180401|2018-02-07 12:00,7,3.1,3.1,3.1,3.1,1
20180401|2018-02-07 13:00,7,3.1,3.1,3.1,3.1,1
20180401|2018-02-07 13:30,7,3.0985,3.0985,3.0985,3.0985,1
20180401|2018-02-07 15:30,7,3.106,3.106,3.106,3.106,1
20180401|2018-02-07 21:00,8,3.12,3.12,3.12,3.12,2
20180401|2018-02-08 01:30,8,3.098,3.098,3.098,3.098,1
20180401|2018-02-08 02:00,8,3.0965,3.0965,3.095,3.095,5
20180401|2018-02-08 04:30,8,3.0725,3.0725,3.0725,3.0725,7
20180401|2018-02-08 06:00,8,3.0875,3.0875,3.0875,3.0875,1
20180401|2018-02-08 07:30,8,3.1105,3.111,3.1105,3.111,4
20180401|2018-02-08 08:00,8,3.112,3.112,3.105,3.105,3
20180401|2018-02-08 08:30,8,3.098,3.098,3.098,3.098,1
20180401|2018-02-08 09:30,8,3.095,3.0965,3.094,3.094,15
20180401|2018-02-08 10:30,8,3.0935,3.0935,3.0935,3.0935,8
20180401|2018-02-08 11:00,8,3.0955,3.0955,3.0955,3.0955,1
20180401|2018-02-08 11:30,8,3.0945,3.0945,3.091,3.0915,14
20180401|2018-02-08 13:00,8,3.0975,3.0975,3.0975,3.0975,1
20180401|2018-02-08 13:30,8,3.0965,3.0975,3.0965,3.0975,16
20180401|2018-02-08 14:30,8,3.091,3.091,3.091,3.091,1
20180401|2018-02-08 15:30,8,3.083,3.083,3.083,3.083,3
20180401|2018-02-08 19:00,9,3.09,3.09,3.09,3.09,1
20180401|2018-02-08 19:30,9,3.094,3.094,3.094,3.094,4
20180401|2018-02-08 20:00,9,3.0775,3.0775,3.075,3.075,5
20180401|2018-02-08 20:30,9,3.075,3.075,3.075,3.075,1
20180401|2018-02-09 00:30,9,3.0815,3.0815,3.0815,3.0815,2
20180401|2018-02-09 01:00,9,3.087,3.087,3.087,3.087,2
20180401|2018-02-09 02:00,9,3.065,3.065,3.064,3.064,2
20180401|2018-02-09 02:30,9,3.073,3.073,3.073,3.073,1
20180401|2018-02-09 04:30,9,3.073,3.073,3.073,3.073,1
20180401|2018-02-09 05:00,9,3.0725,3.0725,3.0725,3.0725,1
20180401|2018-02-09 08:30,9,3.0735,3.0735,3.0735,3.0735,1
20180401|2018-02-09 09:30,9,3.054,3.054,3.049,3.049,15
20180401|2018-02-09 10:00,9,3.051,3.051,3.049,3.049,2
20180401|2018-02-09 11:00,9,3.045,3.045,3.045,3.045,12
20180401|2018-02-09 11:30,9,3.047,3.047,3.043,3.043,5
20180401|2018-02-09 12:00,9,3.043,3.045,3.0425,3.045,5
20180401|2018-02-09 13:30,9,3.045,3.045,3.045,3.045,1
20180401|2018-02-09 15:00,9,3.055,3.055,3.055,3.055,1
20180401|2018-02-11 17:00,12,3.0585,3.0585,3.058,3.058,20
20180401|2018-02-11 17:30,12,3.06,3.06,3.06,3.06,10
20180401|2018-02-11 20:00,12,3.0915,3.0915,3.0915,3.0915,2
20180401|2018-02-11 21:30,12,3.097,3.097,3.097,3.097,10
20180401|2018-02-12 02:00,12,3.0825,3.0825,3.0825,3.0825,1
20180401|2018-02-12 02:30,12,3.088,3.088,3.088,3.088,4
20180401|2018-02-12 07:30,12,3.082,3.083,3.081,3.081,40
20180401|2018-02-12 08:30,12,3.0885,3.0885,3.0885,3.0885,1
20180401|2018-02-12 09:30,12,3.0865,3.0865,3.084,3.084,10
20180401|2018-02-12 10:00,12,3.0835,3.0835,3.0835,3.0835,1
20180401|2018-02-12 11:00,12,3.0935,3.0935,3.0935,3.0935,1
20180401|2018-02-12 11:30,12,3.092,3.0935,3.092,3.0935,16
20180401|2018-02-12 12:00,12,3.099,3.099,3.099,3.099,1
20180401|2018-02-12 12:30,12,3.096,3.0985,3.096,3.0985,4
20180401|2018-02-12 13:30,12,3.0955,3.0955,3.0955,3.0955,4
20180401|2018-02-12 19:00,13,3.09,3.09,3.09,3.09,1
20180401|2018-02-12 19:30,13,3.1055,3.1055,3.1045,3.1045,20
20180401|2018-02-12 20:30,13,3.1155,3.1155,3.1155,3.1155,1
20180401|2018-02-12 21:30,13,3.117,3.117,3.117,3.117,1
20180401|2018-02-13 01:30,13,3.127,3.127,3.127,3.127,2
20180401|2018-02-13 03:00,13,3.1135,3.1135,3.1135,3.1135,1
20180401|2018-02-13 04:30,13,3.1385,3.1385,3.1385,3.1385,1
20180401|2018-02-13 07:00,13,3.138,3.138,3.138,3.138,1
20180401|2018-02-13 08:00,13,3.156,3.156,3.156,3.156,1
20180401|2018-02-13 08:30,13,3.16,3.162,3.16,3.162,45
20180401|2018-02-13 09:00,13,3.162,3.162,3.162,3.162,1
20180401|2018-02-13 09:30,13,3.165,3.1655,3.1635,3.1645,9
20180401|2018-02-13 11:30,13,3.1665,3.17,3.1665,3.17,13
20180401|2018-02-13 12:00,13,3.1725,3.1725,3.1725,3.1725,26
20180401|2018-02-13 13:30,13,3.1705,3.1705,3.1705,3.1705,3
20180401|2018-02-13 14:00,13,3.176,3.176,3.176,3.176,1
20180401|2018-02-13 14:30,13,3.1745,3.1745,3.1745,3.1745,2
20180401|2018-02-13 15:00,13,3.174,3.174,3.174,3.174,1
20180401|2018-02-13 20:00,14,3.16,3.16,3.16,3.16,1
20180401|2018-02-13 20:30,14,3.161,3.161,3.161,3.161,1
20180401|2018-02-13 21:00,14,3.168,3.168,3.168,3.168,1
20180401|2018-02-13 23:30,14,3.179,3.179,3.179,3.179,5
20180401|2018-02-14 00:00,14,3.178,3.178,3.178,3.178,6
20180401|2018-02-14 03:00,14,3.1615,3.1615,3.1615,3.1615,1
20180401|2018-02-14 03:30,14,3.1525,3.1525,3.1525,3.1525,4
20180401|2018-02-14 07:00,14,3.178,3.178,3.1725,3.1725,11
20180401|2018-02-14 07:30,14,3.151,3.1645,3.151,3.163,59
20180401|2018-02-14 08:00,14,3.172,3.1915,3.172,3.1915,2
20180401|2018-02-14 08:30,14,3.189,3.1935,3.189,3.1895,34
20180401|2018-02-14 09:00,14,3.1835,3.2135,3.1835,3.2135,8
20180401|2018-02-14 09:30,14,3.216,3.225,3.216,3.218,4
20180401|2018-02-14 10:00,14,3.22,3.229,3.22,3.229,3
20180401|2018-02-14 10:30,14,3.234,3.234,3.234,3.234,1
20180401|2018-02-14 11:00,14,3.234,3.234,3.234,3.234,1
20180401|2018-02-14 11:30,14,3.2365,3.2445,3.236,3.2445,16
20180401|2018-02-14 12:00,14,3.241,3.241,3.241,3.241,1
20180401|2018-02-14 13:30,14,3.243,3.243,3.243,3.243,5
20180401|2018-02-14 15:30,14,3.244,3.244,3.244,3.244,1
20180401|2018-02-14 19:00,15,3.251,3.251,3.251,3.251,1
20180401|2018-02-14 20:00,15,3.2495,3.2495,3.2495,3.2495,1
20180401|2018-02-15 06:00,15,3.231,3.2325,3.231,3.232,6
20180401|2018-02-15 06:30,15,3.2305,3.2305,3.2305,3.2305,1
20180401|2018-02-15 08:30,15,3.2355,3.2355,3.2355,3.2355,3
20180401|2018-02-15 09:00,15,3.23,3.23,3.23,3.23,10
20180401|2018-02-15 09:30,15,3.2365,3.2375,3.2365,3.2375,3
20180401|2018-02-15 10:00,15,3.2335,3.2495,3.2335,3.249,54
20180401|2018-02-15 10:30,15,3.2465,3.2465,3.2465,3.2465,1
20180401|2018-02-15 11:00,15,3.2465,3.2485,3.2465,3.2485,6
20180401|2018-02-15 11:30,15,3.2535,3.2535,3.2535,3.2535,12
20180401|2018-02-15 13:00,15,3.255,3.255,3.254,3.255,52
20180401|2018-02-15 13:30,15,3.2565,3.2565,3.2565,3.2565,8
20180401|2018-02-15 14:00,15,3.2565,3.2565,3.2565,3.2565,2
20180401|2018-02-15 14:30,15,3.2575,3.2575,3.2575,3.2575,1
20180401|2018-02-15 15:00,15,3.2575,3.2575,3.2575,3.2575,1
20180401|2018-02-15 17:00,16,3.255,3.255,3.255,3.255,1
20180401|2018-02-15 23:00,16,3.265,3.265,3.265,3.265,1
20180401|2018-02-15 23:30,16,3.265,3.265,3.265,3.265,1
20180401|2018-02-16 04:00,16,3.265,3.265,3.265,3.265,1
20180401|2018-02-16 07:00,16,3.262,3.262,3.262,3.262,1
20180401|2018-02-16 07:30,16,3.2595,3.26,3.2595,3.26,6
20180401|2018-02-16 08:30,16,3.257,3.2625,3.257,3.2625,20
20180401|2018-02-16 10:00,16,3.2725,3.275,3.2725,3.275,21
20180401|2018-02-16 10:30,16,3.2685,3.2685,3.2685,3.2685,1
20180401|2018-02-16 11:00,16,3.267,3.267,3.267,3.267,1
20180401|2018-02-16 11:30,16,3.267,3.267,3.262,3.262,15
20180401|2018-02-16 14:00,16,3.245,3.245,3.245,3.245,1
20180401|2018-02-16 15:00,16,3.249,3.249,3.249,3.249,1
20180401|2018-02-18 17:00,20,3.2815,3.2815,3.2495,3.2495,10
20180401|2018-02-18 18:30,20,3.2515,3.2515,3.2495,3.2495,2
20180401|2018-02-18 19:30,20,3.249,3.249,3.2475,3.2475,3
20180401|2018-02-18 20:00,20,3.25,3.25,3.25,3.25,1
20180401|2018-02-19 00:30,20,3.2375,3.2405,3.2375,3.24,8
20180401|2018-02-19 02:00,20,3.2495,3.2495,3.2495,3.2495,1
20180401|2018-02-19 03:00,20,3.2365,3.2395,3.2365,3.2395,12
20180401|2018-02-19 07:30,20,3.215,3.215,3.21,3.21,6
20180401|2018-02-19 08:30,20,3.21,3.21,3.2085,3.2085,4
20180401|2018-02-19 10:00,20,3.212,3.212,3.212,3.212,1
20180401|2018-02-19 10:30,20,3.2175,3.219,3.2175,3.219,8
20180401|2018-02-19 11:00,20,3.2245,3.2245,3.2245,3.2245,1
20180401|2018-02-19 19:30,20,3.2085,3.2085,3.2025,3.2025,4
20180401|2018-02-19 20:00,20,3.204,3.204,3.204,3.204,1
20180401|2018-02-19 20:30,20,3.204,3.204,3.204,3.204,1
20180401|2018-02-19 21:30,20,3.2055,3.2055,3.205,3.205,2
20180401|2018-02-20 02:00,20,3.198,3.198,3.1975,3.1975,2
20180401|2018-02-20 07:30,20,3.206,3.206,3.206,3.206,1
20180401|2018-02-20 08:00,20,3.2125,3.2135,3.2125,3.2135,4
20180401|2018-02-20 08:30,20,3.2085,3.2085,3.2085,3.2085,1
20180401|2018-02-20 09:30,20,3.194,3.194,3.194,3.194,1
20180401|2018-02-20 10:00,20,3.1965,3.1965,3.1965,3.1965,1
20180401|2018-02-20 10:30,20,3.2035,3.2035,3.2035,3.2035,1
20180401|2018-02-20 11:00,20,3.2055,3.2055,3.2055,3.2055,1
20180401|2018-02-20 11:30,20,3.201,3.201,3.201,3.201,1
20180401|2018-02-20 14:00,20,3.196,3.196,3.196,3.196,3
20180401|2018-02-20 21:30,21,3.1935,3.1935,3.1935,3.1935,3
20180401|2018-02-20 22:00,21,3.192,3.192,3.189,3.189,2
20180401|2018-02-20 22:30,21,3.188,3.188,3.188,3.188,1
20180401|2018-02-21 01:00,21,3.192,3.192,3.192,3.192,3
20180401|2018-02-21 02:00,21,3.183,3.183,3.183,3.183,1
20180401|2018-02-21 03:00,21,3.182,3.182,3.182,3.182,2
20180401|2018-02-21 04:30,21,3.183,3.183,3.183,3.183,1
20180401|2018-02-21 07:30,21,3.193,3.193,3.189,3.189,2
20180401|2018-02-21 08:00,21,3.19,3.195,3.19,3.194,10
20180401|2018-02-21 08:30,21,3.1965,3.205,3.1965,3.2025,4
20180401|2018-02-21 09:00,21,3.2035,3.207,3.202,3.202,28
20180401|2018-02-21 09:30,21,3.2055,3.214,3.2055,3.214,7
20180401|2018-02-21 10:00,21,3.2145,3.2145,3.2115,3.214,12
20180401|2018-02-21 11:30,21,3.22,3.225,3.22,3.225,16
20180401|2018-02-21 13:00,21,3.2335,3.234,3.2335,3.234,10
20180401|2018-02-21 13:30,21,3.2265,3.2265,3.2265,3.2265,2
20180401|2018-02-21 17:00,22,3.207,3.209,3.206,3.2085,15
20180401|2018-02-21 17:30,22,3.208,3.208,3.208,3.208,1
20180401|2018-02-21 18:00,22,3.2075,3.2075,3.2075,3.2075,2
20180401|2018-02-21 18:30,22,3.207,3.207,3.2065,3.2065,4
20180401|2018-02-21 19:00,22,3.184,3.184,3.1725,3.178,7
20180401|2018-02-21 19:30,22,3.174,3.174,3.174,3.174,3
20180401|2018-02-21 20:00,22,3.173,3.173,3.173,3.173,1
20180401|2018-02-21 20:30,22,3.178,3.178,3.1765,3.1765,5
20180401|2018-02-21 21:00,22,3.173,3.173,3.173,3.173,1
20180401|2018-02-21 21:30,22,3.1735,3.1735,3.1735,3.1735,2
20180401|2018-02-21 22:00,22,3.178,3.18,3.178,3.18,7
20180401|2018-02-21 22:30,22,3.18,3.18,3.18,3.18,1
20180401|2018-02-22 01:30,22,3.1785,3.1785,3.1785,3.1785,2
20180401|2018-02-22 02:00,22,3.17,3.17,3.17,3.17,1
20180401|2018-02-22 02:30,22,3.1675,3.1675,3.1675,3.1675,1
20180401|2018-02-22 03:00,22,3.167,3.17,3.167,3.17,2
20180401|2018-02-22 04:00,22,3.1845,3.19,3.1845,3.19,10
20180401|2018-02-22 04:30,22,3.191,3.191,3.1875,3.1895,5
20180401|2018-02-22 06:30,22,3.191,3.191,3.1905,3.1905,2
20180401|2018-02-22 07:00,22,3.204,3.2165,3.2025,3.214,135
20180401|2018-02-22 07:30,22,3.22,3.23,3.22,3.229,48
20180401|2018-02-22 08:00,22,3.2315,3.233,3.2255,3.2255,5
20180401|2018-02-22 08:30,22,3.2275,3.2335,3.2265,3.2325,5
20180401|2018-02-22 09:30,22,3.235,3.235,3.226,3.226,8
20180401|2018-02-22 10:00,22,3.228,3.2365,3.228,3.235,11
20180401|2018-02-22 10:30,22,3.2365,3.2365,3.2365,3.2365,2
20180401|2018-02-22 11:00,22,3.2365,3.239,3.234,3.239,6
20180401|2018-02-22 11:30,22,3.248,3.2505,3.248,3.2505,15
20180401|2018-02-22 12:30,22,3.2445,3.2445,3.2415,3.2415,2
20180401|2018-02-22 17:00,23,3.244,3.244,3.2415,3.2415,12
20180401|2018-02-22 17:30,23,3.2415,3.2425,3.2415,3.2425,7
20180401|2018-02-22 18:00,23,3.2435,3.244,3.242,3.244,11
20180401|2018-02-22 18:30,23,3.2435,3.2435,3.2415,3.242,15
20180401|2018-02-22 19:00,23,3.234,3.234,3.229,3.229,18
20180401|2018-02-22 19:30,23,3.2325,3.2325,3.2325,3.2325,1
20180401|2018-02-22 20:30,23,3.2305,3.2305,3.229,3.229,4
20180401|2018-02-22 21:00,23,3.225,3.2255,3.225,3.2255,5
20180401|2018-02-22 22:00,23,3.2265,3.2265,3.2265,3.2265,1
20180401|2018-02-22 22:30,23,3.2265,3.2265,3.225,3.225,4
20180401|2018-02-22 23:30,23,3.229,3.2325,3.228,3.2325,3
20180401|2018-02-23 00:00,23,3.23,3.235,3.23,3.235,2
20180401|2018-02-23 00:30,23,3.2385,3.2385,3.2325,3.2325,6
20180401|2018-02-23 01:30,23,3.2265,3.2265,3.2265,3.2265,1
20180401|2018-02-23 02:00,23,3.228,3.232,3.227,3.232,6
20180401|2018-02-23 03:00,23,3.2215,3.2215,3.2175,3.218,9
20180401|2018-02-23 03:30,23,3.216,3.2175,3.214,3.2175,9
20180401|2018-02-23 04:00,23,3.216,3.216,3.216,3.216,1
20180401|2018-02-23 05:00,23,3.213,3.2175,3.213,3.2175,6
20180401|2018-02-23 05:30,23,3.216,3.22,3.2155,3.2185,6
20180401|2018-02-23 06:00,23,3.2205,3.2205,3.2195,3.2195,2
20180401|2018-02-23 07:00,23,3.2175,3.2185,3.209,3.209,3
20180401|2018-02-23 07:30,23,3.2055,3.2125,3.2055,3.208,9
20180401|2018-02-23 08:00,23,3.211,3.215,3.211,3.215,6
20180401|2018-02-23 08:30,23,3.2055,3.2055,3.2055,3.2055,1
20180401|2018-02-23 09:00,23,3.2095,3.2095,3.207,3.2095,4
20180401|2018-02-23 09:30,23,3.2075,3.2075,3.2075,3.2075,1
20180401|2018-02-23 10:30,23,3.2115,3.213,3.211,3.213,3
20180401|2018-02-23 11:00,23,3.2185,3.2185,3.2185,3.2185,1
20180401|2018-02-23 11:30,23,3.22,3.22,3.2185,3.2195,16
20180401|2018-02-23 12:30,23,3.215,3.215,3.2145,3.2145,2
20180401|2018-02-23 13:30,23,3.2165,3.2165,3.2165,3.2165,1
20180401|2018-02-23 14:30,23,3.2175,3.2175,3.2175,3.2175,2
20180401|2018-02-23 15:00,23,3.2195,3.2205,3.2195,3.22,3
20180401|2018-02-25 17:00,26,3.2165,3.22,3.2165,3.218,6
20180401|2018-02-25 17:30,26,3.2195,3.2195,3.217,3.2175,13
20180401|2018-02-25 18:00,26,3.218,3.218,3.214,3.214,8
20180401|2018-02-25 18:30,26,3.2145,3.216,3.214,3.216,5
20180401|2018-02-25 19:00,26,3.2195,3.2265,3.219,3.2225,16
20180401|2018-02-25 19:30,26,3.225,3.2265,3.225,3.2265,3
20180401|2018-02-25 20:30,26,3.225,3.226,3.224,3.224,5
20180401|2018-02-25 21:00,26,3.2285,3.2285,3.2285,3.2285,2
20180401|2018-02-25 22:00,26,3.2285,3.2285,3.2285,3.2285,1
20180401|2018-02-25 22:30,26,3.23,3.23,3.23,3.23,6
20180401|2018-02-25 23:30,26,3.233,3.2365,3.233,3.2365,7
20180401|2018-02-26 00:30,26,3.2405,3.2405,3.24,3.24,3
20180401|2018-02-26 01:00,26,3.2345,3.2355,3.2345,3.2355,5
20180401|2018-02-26 01:30,26,3.2365,3.243,3.2365,3.243,18
20180401|2018-02-26 02:00,26,3.239,3.239,3.239,3.239,1
20180401|2018-02-26 02:30,26,3.2385,3.2385,3.2365,3.2365,2
20180401|2018-02-26 03:00,26,3.236,3.2365,3.233,3.233,3
20180401|2018-02-26 04:00,26,3.2445,3.245,3.2445,3.245,2
20180401|2018-02-26 04:30,26,3.2405,3.241,3.24,3.241,6
20180401|2018-02-26 05:00,26,3.236,3.236,3.236,3.236,1
20180401|2018-02-26 06:00,26,3.225,3.225,3.224,3.224,5
20180401|2018-02-26 06:30,26,3.2295,3.2295,3.228,3.228,6
20180401|2018-02-26 07:00,26,3.231,3.234,3.2215,3.227,15
20180401|2018-02-26 07:30,26,3.224,3.224,3.218,3.218,6
20180401|2018-02-26 08:00,26,3.22,3.22,3.215,3.2165,9
20180401|2018-02-26 08:30,26,3.21,3.211,3.2025,3.21,16
20180401|2018-02-26 09:00,26,3.21,3.21,3.208,3.208,12
20180401|2018-02-26 09:30,26,3.212,3.213,3.2085,3.2085,18
20180401|2018-02-26 10:00,26,3.2125,3.2135,3.212,3.2125,4
20180401|2018-02-26 10:30,26,3.211,3.211,3.2095,3.21,3
20180401|2018-02-26 11:00,26,3.2105,3.211,3.2075,3.2075,10
20180401|2018-02-26 11:30,26,3.2055,3.209,3.2055,3.209,7
20180401|2018-02-26 12:00,26,3.211,3.211,3.211,3.211,1
20180401|2018-02-26 13:00,26,3.211,3.211,3.211,3.211,1
20180401|2018-02-26 14:30,26,3.212,3.213,3.212,3.213,2
20180401|2018-02-26 15:00,26,3.2125,3.213,3.2125,3.213,2
20180401|2018-02-26 15:30,26,3.2125,3.2125,3.2125,3.2125,1
20180401|2018-02-26 17:00,27,3.212,3.212,3.212,3.212,1
20180401|2018-02-26 17:30,27,3.211,3.212,3.21,3.212,5
20180401|2018-02-26 18:00,27,3.2135,3.2135,3.213,3.213,2
20180401|2018-02-26 19:00,27,3.223,3.223,3.2185,3.2185,5
20180401|2018-02-26 19:30,27,3.222,3.222,3.222,3.222,1
20180401|2018-02-26 20:00,27,3.218,3.219,3.2175,3.2175,4
20180401|2018-02-26 21:00,27,3.212,3.212,3.212,3.212,3
20180401|2018-02-26 21:30,27,3.2135,3.2135,3.213,3.213,2
20180401|2018-02-26 22:00,27,3.212,3.212,3.2085,3.2085,2
20180401|2018-02-26 23:30,27,3.2155,3.2155,3.2145,3.2145,3
20180401|2018-02-27 00:00,27,3.22,3.22,3.22,3.22,1
20180401|2018-02-27 01:00,27,3.217,3.217,3.217,3.217,1
20180401|2018-02-27 01:30,27,3.215,3.215,3.2075,3.2075,5
20180401|2018-02-27 02:00,27,3.213,3.213,3.213,3.213,1
20180401|2018-02-27 04:00,27,3.2,3.2,3.188,3.193,21
20180401|2018-02-27 05:00,27,3.1935,3.1935,3.1905,3.1905,4
20180401|2018-02-27 05:30,27,3.192,3.194,3.192,3.194,3
20180401|2018-02-27 06:00,27,3.192,3.1935,3.192,3.193,4
20180401|2018-02-27 06:30,27,3.191,3.1955,3.191,3.1955,68
20180401|2018-02-27 07:00,27,3.194,3.1955,3.1695,3.1695,15
20180401|2018-02-27 07:30,27,3.174,3.1855,3.1705,3.182,38
20180401|2018-02-27 08:00,27,3.18,3.1825,3.178,3.1795,11
20180401|2018-02-27 08:30,27,3.1785,3.1815,3.1725,3.173,24
20180401|2018-02-27 09:00,27,3.1715,3.1725,3.169,3.1705,9
20180401|2018-02-27 09:30,27,3.17,3.17,3.1525,3.155,24
20180401|2018-02-27 10:00,27,3.1525,3.163,3.151,3.1625,19
20180401|2018-02-27 10:30,27,3.1655,3.1655,3.1625,3.165,7
20180401|2018-02-27 11:00,27,3.1645,3.1705,3.1605,3.1705,14
20180401|2018-02-27 11:30,27,3.173,3.173,3.1715,3.1715,5
20180401|2018-02-27 12:00,27,3.172,3.1735,3.172,3.173,10
20180401|2018-02-27 12:30,27,3.1735,3.1735,3.168,3.169,40
20180401|2018-02-27 13:00,27,3.1655,3.1655,3.164,3.164,19
20180401|2018-02-27 14:30,27,3.17,3.1705,3.17,3.1705,4
20180401|2018-02-27 15:00,27,3.1665,3.1665,3.1665,3.1665,3
20180401|2018-02-27 17:30,28,3.17,3.17,3.17,3.17,1
20180401|2018-02-27 18:00,28,3.168,3.168,3.168,3.168,1
20180401|2018-02-27 19:00,28,3.164,3.164,3.164,3.164,1
20180401|2018-02-27 23:30,28,3.1575,3.1575,3.1565,3.1565,2
20180401|2018-02-28 00:00,28,3.1555,3.1555,3.144,3.146,27
20180401|2018-02-28 00:30,28,3.151,3.1515,3.1485,3.1515,4
20180401|2018-02-28 01:00,28,3.1495,3.1495,3.1495,3.1495,6
20180401|2018-02-28 01:30,28,3.1515,3.1515,3.147,3.147,33
20180401|2018-02-28 02:00,28,3.148,3.148,3.148,3.148,1
20180401|2018-02-28 02:30,28,3.153,3.156,3.153,3.156,2
20180401|2018-02-28 03:00,28,3.152,3.16,3.152,3.16,2
20180401|2018-02-28 03:30,28,3.1575,3.1575,3.1575,3.1575,1
20180401|2018-02-28 04:00,28,3.1605,3.1605,3.1605,3.1605,1
20180401|2018-02-28 05:00,28,3.16,3.16,3.16,3.16,1
20180401|2018-02-28 05:30,28,3.15,3.151,3.15,3.151,2
20180401|2018-02-28 06:00,28,3.153,3.153,3.15,3.15,7
20180401|2018-02-28 06:30,28,3.153,3.153,3.1505,3.1505,4
20180401|2018-02-28 07:00,28,3.1525,3.1525,3.1475,3.148,15
20180401|2018-02-28 07:30,28,3.147,3.1495,3.143,3.147,42
20180401|2018-02-28 08:00,28,3.1475,3.1475,3.144,3.1445,25
20180401|2018-02-28 08:30,28,3.145,3.145,3.14,3.142,42
20180401|2018-02-28 09:00,28,3.1435,3.1445,3.1265,3.129,27
20180401|2018-02-28 09:30,28,3.1295,3.1295,3.1265,3.127,11
20180401|2018-02-28 10:00,28,3.125,3.125,3.12,3.1215,56
20180401|2018-02-28 10:30,28,3.12,3.1215,3.1185,3.1185,24
20180401|2018-02-28 11:00,28,3.122,3.124,3.122,3.124,2
20180401|2018-02-28 11:30,28,3.1195,3.121,3.1195,3.121,2
20180401|2018-02-28 12:00,28,3.122,3.122,3.1215,3.1215,8
20180401|2018-02-28 13:00,28,3.1265,3.1265,3.1265,3.1265,1
20180401|2018-02-28 14:30,28,3.122,3.122,3.115,3.115,3
20180401|2018-02-28 15:00,28,3.114,3.114,3.114,3.114,1
20180401|2018-02-28 17:00,1,3.114,3.1175,3.114,3.1175,10
20180401|2018-02-28 18:30,1,3.119,3.119,3.119,3.119,1
20180401|2018-02-28 19:00,1,3.111,3.1215,3.111,3.1215,4
20180401|2018-02-28 21:00,1,3.128,3.128,3.128,3.128,1
20180401|2018-02-28 21:30,1,3.1315,3.1315,3.1315,3.1315,1
20180401|2018-02-28 22:00,1,3.1305,3.1305,3.1305,3.1305,2
20180401|2018-02-28 23:30,1,3.126,3.126,3.126,3.126,1
20180401|2018-03-01 00:00,1,3.126,3.126,3.125,3.125,7
20180401|2018-03-01 01:30,1,3.1215,3.1215,3.1215,3.1215,1
20180401|2018-03-01 02:30,1,3.1165,3.1165,3.1095,3.1105,5
20180401|2018-03-01 03:00,1,3.1,3.1,3.098,3.098,4
20180401|2018-03-01 04:00,1,3.098,3.098,3.098,3.098,1
20180401|2018-03-01 05:00,1,3.0995,3.0995,3.0995,3.0995,1
20180401|2018-03-01 06:00,1,3.0995,3.0995,3.0985,3.0985,7
20180401|2018-03-01 06:30,1,3.1015,3.103,3.098,3.098,6
20180401|2018-03-01 07:00,1,3.1,3.105,3.095,3.105,20
20180401|2018-03-01 07:30,1,3.112,3.117,3.112,3.117,3
20180401|2018-03-01 08:00,1,3.105,3.105,3.105,3.105,1
20180401|2018-03-01 08:30,1,3.0995,3.0995,3.09,3.0945,15
20180401|2018-03-01 09:00,1,3.0955,3.1035,3.0925,3.1035,3
20180401|2018-03-01 09:30,1,3.1035,3.127,3.1035,3.1195,33
20180401|2018-03-01 10:00,1,3.1185,3.1185,3.116,3.116,8
20180401|2018-03-01 10:30,1,3.1155,3.124,3.1155,3.123,9
20180401|2018-03-01 11:00,1,3.1155,3.1155,3.1155,3.1155,1
20180401|2018-03-01 11:30,1,3.114,3.115,3.114,3.115,18
20180401|2018-03-01 12:00,1,3.1075,3.1075,3.1075,3.1075,1
20180401|2018-03-01 12:30,1,3.1075,3.1075,3.1075,3.1075,1
20180401|2018-03-01 13:30,1,3.104,3.104,3.1035,3.1035,2
20180401|2018-03-01 14:00,1,3.1115,3.112,3.111,3.111,7
20180401|2018-03-01 14:30,1,3.1145,3.1145,3.1145,3.1145,1
20180401|2018-03-01 15:30,1,3.1125,3.1125,3.1125,3.1125,1
20180401|2018-03-01 17:00,2,3.1235,3.1235,3.113,3.113,3
20180401|2018-03-01 18:00,2,3.116,3.1175,3.116,3.1175,2
20180401|2018-03-01 19:00,2,3.122,3.1235,3.1195,3.1235,6
20180401|2018-03-01 19:30,2,3.1275,3.1315,3.1275,3.1295,6
20180401|2018-03-01 23:30,2,3.128,3.131,3.128,3.131,2
20180401|2018-03-02 00:00,2,3.1295,3.1295,3.129,3.129,10
20180401|2018-03-02 01:30,2,3.1185,3.1185,3.1185,3.1185,1
20180401|2018-03-02 03:30,2,3.11,3.11,3.108,3.108,4
20180401|2018-03-02 04:00,2,3.1075,3.109,3.105,3.108,6
20180401|2018-03-02 04:30,2,3.112,3.112,3.112,3.112,1
20180401|2018-03-02 05:00,2,3.118,3.1235,3.118,3.1235,6
20180401|2018-03-02 05:30,2,3.1165,3.117,3.1165,3.117,2
20180401|2018-03-02 06:00,2,3.119,3.12,3.119,3.12,14
20180401|2018-03-02 06:30,2,3.119,3.119,3.113,3.113,5
20180401|2018-03-02 08:00,2,3.1235,3.1235,3.1235,3.1235,1
20180401|2018-03-02 08:30,2,3.108,3.108,3.1045,3.1045,6
20180401|2018-03-02 09:30,2,3.1045,3.1045,3.099,3.1015,20
20180401|2018-03-02 10:00,2,3.1095,3.1095,3.1095,3.1095,1
20180401|2018-03-02 10:30,2,3.1085,3.1125,3.1085,3.111,16
20180401|2018-03-02 11:00,2,3.11,3.11,3.11,3.11,2
20180401|2018-03-02 11:30,2,3.1075,3.111,3.1075,3.111,11
20180401|2018-03-02 12:00,2,3.1145,3.1145,3.1145,3.1145,1
20180401|2018-03-02 12:30,2,3.1105,3.111,3.1105,3.111,2
20180401|2018-03-02 13:00,2,3.1155,3.1175,3.1155,3.1175,3
20180401|2018-03-02 14:30,2,3.1215,3.122,3.1215,3.122,2
20180401|2018-03-02 15:00,2,3.122,3.122,3.1215,3.1215,3
20180401|2018-03-04 17:00,5,3.1185,3.121,3.1185,3.12,32
20180401|2018-03-04 18:30,5,3.124,3.1245,3.124,3.1245,2
20180401|2018-03-04 19:00,5,3.1245,3.1245,3.1245,3.1245,1
20180401|2018-03-04 21:00,5,3.1195,3.1195,3.1195,3.1195,2
20180401|2018-03-04 23:30,5,3.112,3.112,3.112,3.112,1
20180401|2018-03-05 01:30,5,3.1,3.1,3.1,3.1,3
20180401|2018-03-05 02:00,5,3.102,3.102,3.102,3.102,1
20180401|2018-03-05 02:30,5,3.1035,3.108,3.1035,3.107,4
20180401|2018-03-05 03:00,5,3.102,3.1055,3.102,3.1055,2
20180401|2018-03-05 03:30,5,3.1065,3.1065,3.102,3.102,3
20180401|2018-03-05 04:00,5,3.1015,3.1015,3.1015,3.1015,2
20180401|2018-03-05 04:30,5,3.1085,3.1085,3.1085,3.1085,10
20180401|2018-03-05 05:30,5,3.103,3.103,3.103,3.103,3
20180401|2018-03-05 06:00,5,3.1035,3.1035,3.1035,3.1035,1
20180401|2018-03-05 06:30,5,3.1015,3.1025,3.099,3.1025,11
20180401|2018-03-05 07:00,5,3.094,3.0975,3.094,3.0975,3
20180401|2018-03-05 07:30,5,3.0975,3.0975,3.0975,3.0975,1
20180401|2018-03-05 08:30,5,3.093,3.093,3.0905,3.0915,22
20180401|2018-03-05 09:00,5,3.095,3.11,3.0845,3.11,34
20180401|2018-03-05 09:30,5,3.115,3.115,3.112,3.112,8
20180401|2018-03-05 10:00,5,3.116,3.118,3.113,3.118,32
20180401|2018-03-05 10:30,5,3.1135,3.1135,3.113,3.1135,3
20180401|2018-03-05 11:00,5,3.1155,3.1155,3.1155,3.1155,30
20180401|2018-03-05 11:30,5,3.119,3.119,3.119,3.119,12
20180401|2018-03-05 12:00,5,3.119,3.119,3.117,3.118,9
20180401|2018-03-05 13:00,5,3.116,3.117,3.116,3.117,21
20180401|2018-03-05 13:30,5,3.1155,3.117,3.1155,3.117,6
20180401|2018-03-05 15:30,5,3.116,3.116,3.116,3.116,2
20180401|2018-03-05 17:30,6,3.1215,3.1215,3.121,3.121,4
20180401|2018-03-05 18:00,6,3.122,3.123,3.122,3.123,2
20180401|2018-03-05 19:00,6,3.1245,3.13,3.1245,3.13,4
20180401|2018-03-05 20:00,6,3.1225,3.1225,3.1225,3.1225,1
20180401|2018-03-05 20:30,6,3.121,3.121,3.121,3.121,1
20180401|2018-03-05 23:30,6,3.1325,3.14,3.132,3.1385,7
20180401|2018-03-06 00:00,6,3.14,3.141,3.14,3.1405,5
20180401|2018-03-06 01:00,6,3.1285,3.1285,3.128,3.128,2
20180401|2018-03-06 02:00,6,3.1275,3.1275,3.1275,3.1275,1
20180401|2018-03-06 03:00,6,3.138,3.138,3.138,3.138,1
20180401|2018-03-06 03:30,6,3.1385,3.1385,3.1385,3.1385,3
20180401|2018-03-06 04:00,6,3.136,3.136,3.136,3.136,1
20180401|2018-03-06 04:30,6,3.138,3.138,3.138,3.138,1
20180401|2018-03-06 05:00,6,3.1385,3.1385,3.1385,3.1385,1
20180401|2018-03-06 05:30,6,3.148,3.1595,3.148,3.1585,10
20180401|2018-03-06 06:30,6,3.1575,3.161,3.1575,3.161,5
20180401|2018-03-06 07:00,6,3.159,3.159,3.15,3.15,22
20180401|2018-03-06 07:30,6,3.1565,3.1565,3.1565,3.1565,2
20180401|2018-03-06 08:00,6,3.16,3.165,3.157,3.157,4
20180401|2018-03-06 08:30,6,3.1525,3.16,3.1525,3.16,3
20180401|2018-03-06 09:00,6,3.162,3.162,3.161,3.161,3
20180401|2018-03-06 09:30,6,3.158,3.158,3.1555,3.1555,6
20180401|2018-03-06 10:30,6,3.152,3.152,3.152,3.152,19
20180401|2018-03-06 11:00,6,3.154,3.154,3.15,3.15,61
20180401|2018-03-06 11:30,6,3.15,3.15,3.1465,3.1465,63
20180401|2018-03-06 12:00,6,3.1475,3.1475,3.147,3.147,2
20180401|2018-03-06 14:00,6,3.1475,3.1475,3.1475,3.1475,1
20180401|2018-03-06 15:00,6,3.145,3.145,3.145,3.145,1
20180401|2018-03-06 17:00,7,3.142,3.1425,3.137,3.137,10
20180401|2018-03-06 18:30,7,3.136,3.136,3.136,3.136,2
20180401|2018-03-06 19:00,7,3.137,3.1375,3.1365,3.1375,8
20180401|2018-03-06 19:30,7,3.137,3.137,3.136,3.136,2
20180401|2018-03-06 20:00,7,3.1385,3.1395,3.1385,3.139,6
20180401|2018-03-06 21:30,7,3.141,3.141,3.141,3.141,2
20180401|2018-03-06 23:30,7,3.138,3.1385,3.131,3.1325,12
20180401|2018-03-07 00:00,7,3.139,3.139,3.139,3.139,1
20180401|2018-03-07 03:00,7,3.13,3.13,3.12,3.1215,54
20180401|2018-03-07 03:30,7,3.1205,3.1205,3.1205,3.1205,20
20180401|2018-03-07 04:00,7,3.1235,3.1235,3.1235,3.1235,1
20180401|2018-03-07 04:30,7,3.124,3.124,3.124,3.124,7
20180401|2018-03-07 06:30,7,3.114,3.116,3.114,3.116,5
20180401|2018-03-07 07:00,7,3.1175,3.118,3.1095,3.1125,16
20180401|2018-03-07 07:30,7,3.112,3.121,3.112,3.121,6
20180401|2018-03-07 08:00,7,3.125,3.125,3.121,3.121,13
20180401|2018-03-07 08:30,7,3.122,3.125,3.1205,3.1225,44
20180401|2018-03-07 09:00,7,3.1295,3.1295,3.1295,3.1295,1
20180401|2018-03-07 09:30,7,3.1255,3.126,3.1255,3.126,2
20180401|2018-03-07 10:00,7,3.12,3.12,3.1165,3.1195,8
20180401|2018-03-07 11:00,7,3.1185,3.12,3.1185,3.12,8
20180401|2018-03-07 11:30,7,3.1235,3.1255,3.1235,3.1255,11
20180401|2018-03-07 12:00,7,3.1215,3.1215,3.1215,3.1215,2
20180401|2018-03-07 15:00,7,3.1235,3.1235,3.1235,3.1235,1
20180401|2018-03-07 15:30,7,3.1255,3.1255,3.1255,3.1255,2
20180401|2018-03-07 17:00,8,3.123,3.123,3.123,3.123,4
20180401|2018-03-07 20:00,8,3.1245,3.125,3.124,3.125,3
20180401|2018-03-07 23:30,8,3.1105,3.1105,3.102,3.102,18
20180401|2018-03-08 00:00,8,3.11,3.1115,3.11,3.1115,7
20180401|2018-03-08 01:00,8,3.105,3.105,3.104,3.104,2
20180401|2018-03-08 02:00,8,3.097,3.0975,3.0955,3.0975,4
20180401|2018-03-08 03:00,8,3.08,3.08,3.076,3.0765,13
20180401|2018-03-08 03:30,8,3.076,3.076,3.076,3.076,2
20180401|2018-03-08 04:30,8,3.082,3.082,3.082,3.082,1
20180401|2018-03-08 05:30,8,3.0785,3.0785,3.078,3.078,2
20180401|2018-03-08 06:00,8,3.078,3.078,3.078,3.078,1
20180401|2018-03-08 06:30,8,3.081,3.083,3.081,3.083,3
20180401|2018-03-08 07:00,8,3.086,3.09,3.085,3.085,5
20180401|2018-03-08 07:30,8,3.08,3.081,3.08,3.081,5
20180401|2018-03-08 08:00,8,3.0805,3.081,3.079,3.079,10
20180401|2018-03-08 08:30,8,3.072,3.073,3.07,3.073,29
20180401|2018-03-08 09:00,8,3.0695,3.0705,3.0695,3.0705,8
20180401|2018-03-08 09:30,8,3.066,3.069,3.065,3.069,7
20180401|2018-03-08 10:00,8,3.069,3.0715,3.069,3.0715,5
20180401|2018-03-08 11:00,8,3.071,3.071,3.071,3.071,1
20180401|2018-03-08 11:30,8,3.068,3.0685,3.0665,3.0665,13
20180401|2018-03-08 12:00,8,3.066,3.0665,3.0655,3.0655,6
20180401|2018-03-08 12:30,8,3.065,3.065,3.064,3.064,2
20180401|2018-03-08 14:00,8,3.0675,3.0685,3.0665,3.067,12
20180401|2018-03-08 15:00,8,3.067,3.067,3.067,3.067,1
20180401|2018-03-08 15:30,8,3.068,3.068,3.068,3.068,1
20180401|2018-03-08 18:00,9,3.07,3.0705,3.07,3.0705,7
20180401|2018-03-08 19:00,9,3.075,3.075,3.072,3.073,5
20180401|2018-03-08 19:30,9,3.0725,3.0725,3.0725,3.0725,2
20180401|2018-03-08 20:00,9,3.069,3.069,3.068,3.068,3
20180401|2018-03-08 20:30,9,3.066,3.066,3.066,3.066,1
20180401|2018-03-08 21:00,9,3.054,3.054,3.0465,3.05,70
20180401|2018-03-08 21:30,9,3.051,3.051,3.051,3.051,1
20180401|2018-03-08 22:30,9,3.055,3.055,3.055,3.055,1
20180401|2018-03-08 23:30,9,3.055,3.067,3.055,3.067,8
20180401|2018-03-09 00:30,9,3.05,3.054,3.0485,3.054,46
20180401|2018-03-09 01:30,9,3.058,3.058,3.058,3.058,1
20180401|2018-03-09 03:00,9,3.073,3.076,3.073,3.076,2
20180401|2018-03-09 03:30,9,3.075,3.075,3.073,3.073,2
20180401|2018-03-09 04:00,9,3.075,3.075,3.075,3.075,1
20180401|2018-03-09 04:30,9,3.0785,3.0785,3.0785,3.0785,8
20180401|2018-03-09 06:30,9,3.076,3.076,3.0735,3.0735,6
20180401|2018-03-09 07:30,9,3.0915,3.0935,3.0915,3.0935,3
20180401|2018-03-09 08:00,9,3.105,3.105,3.1025,3.1025,6
20180401|2018-03-09 08:30,9,3.1045,3.122,3.1045,3.122,17
20180401|2018-03-09 09:00,9,3.118,3.1305,3.115,3.1235,25
20180401|2018-03-09 09:30,9,3.1245,3.128,3.1245,3.1245,4
20180401|2018-03-09 10:00,9,3.127,3.1345,3.127,3.1345,9
20180401|2018-03-09 10:30,9,3.135,3.135,3.133,3.133,4
20180401|2018-03-09 11:30,9,3.1295,3.1295,3.1265,3.1265,11
20180401|2018-03-09 12:30,9,3.1275,3.129,3.1275,3.129,2
20180401|2018-03-09 13:00,9,3.1305,3.1305,3.13,3.13,2
20180401|2018-03-09 15:00,9,3.129,3.13,3.129,3.13,3
20180401|2018-03-11 18:00,12,3.1315,3.1325,3.1305,3.1325,5
20180401|2018-03-11 18:30,12,3.1305,3.1315,3.1305,3.131,3
20180401|2018-03-11 19:00,12,3.1335,3.1335,3.1335,3.1335,3
20180401|2018-03-11 20:00,12,3.133,3.133,3.133,3.133,1
20180401|2018-03-11 20:30,12,3.1225,3.1225,3.12,3.12,2
20180401|2018-03-11 21:00,12,3.126,3.126,3.126,3.126,1
20180401|2018-03-11 21:30,12,3.12,3.12,3.12,3.12,1
20180401|2018-03-11 23:30,12,3.1255,3.1255,3.124,3.124,2
20180401|2018-03-12 00:30,12,3.127,3.127,3.127,3.127,1
20180401|2018-03-12 04:00,12,3.105,3.105,3.1045,3.1045,2
20180401|2018-03-12 05:30,12,3.107,3.107,3.106,3.106,3
20180401|2018-03-12 06:30,12,3.1015,3.1015,3.101,3.101,3
20180401|2018-03-12 07:30,12,3.1035,3.107,3.1035,3.107,3
20180401|2018-03-12 08:00,12,3.119,3.119,3.119,3.119,1
20180401|2018-03-12 08:30,12,3.1185,3.123,3.1185,3.123,7
20180401|2018-03-12 09:00,12,3.112,3.121,3.112,3.121,4
20180401|2018-03-12 10:00,12,3.117,3.117,3.117,3.117,2
20180401|2018-03-12 10:30,12,3.103,3.103,3.103,3.103,1
20180401|2018-03-12 11:00,12,3.114,3.117,3.114,3.117,3
20180401|2018-03-12 11:30,12,3.1145,3.1145,3.112,3.112,4
20180401|2018-03-12 12:00,12,3.1115,3.1115,3.1115,3.1115,2
20180401|2018-03-12 12:30,12,3.1125,3.1125,3.1125,3.1125,10
20180401|2018-03-12 13:00,12,3.112,3.112,3.112,3.112,1
20180401|2018-03-12 14:00,12,3.1115,3.114,3.1115,3.113,6
20180401|2018-03-12 20:00,13,3.12,3.121,3.12,3.121,2
20180401|2018-03-12 20:30,13,3.122,3.122,3.122,3.122,1
20180401|2018-03-12 23:30,13,3.104,3.104,3.103,3.103,2
20180401|2018-03-13 00:30,13,3.1065,3.1065,3.1065,3.1065,1
20180401|2018-03-13 01:30,13,3.1,3.1035,3.0925,3.0925,48
20180401|2018-03-13 02:00,13,3.1005,3.1005,3.1005,3.1005,1
20180401|2018-03-13 02:30,13,3.0975,3.0975,3.0975,3.0975,1
20180401|2018-03-13 03:00,13,3.092,3.092,3.092,3.092,2
20180401|2018-03-13 03:30,13,3.1015,3.1015,3.1015,3.1015,1
20180401|2018-03-13 04:00,13,3.11,3.11,3.11,3.11,1
20180401|2018-03-13 06:00,13,3.1145,3.1145,3.1145,3.1145,1
20180401|2018-03-13 06:30,13,3.1145,3.1145,3.1145,3.1145,2
20180401|2018-03-13 07:00,13,3.118,3.118,3.113,3.113,10
20180401|2018-03-13 07:30,13,3.124,3.1245,3.124,3.1245,3
20180401|2018-03-13 08:00,13,3.127,3.127,3.127,3.127,1
20180401|2018-03-13 09:00,13,3.13,3.13,3.13,3.13,1
20180401|2018-03-13 10:30,13,3.1255,3.1255,3.1255,3.1255,1
20180401|2018-03-13 11:30,13,3.127,3.127,3.127,3.127,10
20180401|2018-03-13 12:00,13,3.124,3.124,3.124,3.124,6
20180401|2018-03-13 13:00,13,3.1255,3.1255,3.1255,3.1255,1
20180401|2018-03-13 14:00,13,3.1245,3.1245,3.1245,3.1245,2
20180401|2018-03-13 15:00,13,3.1215,3.122,3.1215,3.122,2
20180401|2018-03-13 15:30,13,3.123,3.123,3.123,3.123,1
20180401|2018-03-13 23:00,14,3.1385,3.1385,3.1385,3.1385,1
20180401|2018-03-13 23:30,14,3.138,3.1395,3.138,3.1395,2
20180401|2018-03-14 00:30,14,3.1495,3.1545,3.147,3.147,13
20180401|2018-03-14 02:00,14,3.145,3.145,3.145,3.145,4
20180401|2018-03-14 02:30,14,3.148,3.1505,3.148,3.1505,17
20180401|2018-03-14 03:30,14,3.1545,3.1545,3.1545,3.1545,2
20180401|2018-03-14 04:00,14,3.155,3.155,3.155,3.155,2
20180401|2018-03-14 06:00,14,3.16,3.166,3.16,3.166,2
20180401|2018-03-14 06:30,14,3.167,3.1695,3.167,3.1695,3
20180401|2018-03-14 07:00,14,3.1725,3.1725,3.1715,3.1715,4
20180401|2018-03-14 07:30,14,3.175,3.1755,3.17,3.17,5
20180401|2018-03-14 08:00,14,3.1675,3.1745,3.1645,3.17,59
20180401|2018-03-14 08:30,14,3.1735,3.1735,3.1735,3.1735,2
20180401|2018-03-14 09:00,14,3.165,3.165,3.165,3.165,1
20180401|2018-03-14 09:30,14,3.163,3.163,3.1615,3.1615,3
20180401|2018-03-14 10:00,14,3.142,3.145,3.136,3.145,32
20180401|2018-03-14 10:30,14,3.1435,3.145,3.143,3.145,6
20180401|2018-03-14 11:00,14,3.14,3.143,3.14,3.143,2
20180401|2018-03-14 12:00,14,3.1435,3.1435,3.1425,3.1425,11
20180401|2018-03-14 12:30,14,3.1425,3.1425,3.1425,3.1425,1
20180401|2018-03-14 14:00,14,3.1405,3.1405,3.1405,3.1405,4
20180401|2018-03-14 15:00,14,3.139,3.139,3.139,3.139,15
20180401|2018-03-14 15:30,14,3.136,3.136,3.136,3.136,1
20180401|2018-03-14 21:30,15,3.1445,3.1445,3.1445,3.1445,1
20180401|2018-03-14 23:30,15,3.1405,3.1405,3.1405,3.1405,1
20180401|2018-03-15 00:30,15,3.1325,3.1325,3.132,3.132,10
20180401|2018-03-15 04:00,15,3.132,3.132,3.132,3.132,1
20180401|2018-03-15 05:00,15,3.131,3.131,3.131,3.131,1
20180401|2018-03-15 05:30,15,3.1305,3.1305,3.1305,3.1305,1
20180401|2018-03-15 06:00,15,3.124,3.124,3.124,3.124,1
20180401|2018-03-15 06:30,15,3.1255,3.1255,3.1255,3.1255,2
20180401|2018-03-15 07:00,15,3.1255,3.126,3.1095,3.1095,10
20180401|2018-03-15 07:30,15,3.108,3.1115,3.108,3.109,3
20180401|2018-03-15 08:00,15,3.11,3.11,3.108,3.108,3
20180401|2018-03-15 08:30,15,3.096,3.1025,3.096,3.101,20
20180401|2018-03-15 09:00,15,3.099,3.1005,3.0985,3.1005,9
20180401|2018-03-15 09:30,15,3.1055,3.1055,3.1055,3.1055,1
20180401|2018-03-15 10:30,15,3.1085,3.1085,3.1085,3.1085,18
20180401|2018-03-15 11:00,15,3.1085,3.118,3.1085,3.118,2
20180401|2018-03-15 11:30,15,3.115,3.1155,3.1135,3.1155,14
20180401|2018-03-15 12:00,15,3.115,3.115,3.115,3.115,6
20180401|2018-03-15 13:00,15,3.112,3.113,3.112,3.113,13
20180401|2018-03-15 14:30,15,3.1135,3.1135,3.1135,3.1135,5
20180401|2018-03-15 15:00,15,3.1135,3.1135,3.1135,3.1135,1
20180401|2018-03-15 20:30,16,3.1005,3.1005,3.1005,3.1005,1
20180401|2018-03-15 21:00,16,3.108,3.108,3.108,3.108,1
20180401|2018-03-15 22:00,16,3.107,3.107,3.107,3.107,2
20180401|2018-03-15 23:30,16,3.1085,3.1085,3.1085,3.1085,1
20180401|2018-03-16 01:00,16,3.127,3.127,3.127,3.127,1
20180401|2018-03-16 01:30,16,3.1295,3.1295,3.129,3.129,2
20180401|2018-03-16 02:30,16,3.1245,3.1245,3.1245,3.1245,1
20180401|2018-03-16 05:30,16,3.128,3.128,3.128,3.128,1
20180401|2018-03-16 06:00,16,3.128,3.128,3.126,3.126,22
20180401|2018-03-16 06:30,16,3.1275,3.1275,3.1275,3.1275,2
20180401|2018-03-16 07:00,16,3.1305,3.1305,3.1285,3.1285,3
20180401|2018-03-16 07:30,16,3.124,3.124,3.123,3.123,2
20180401|2018-03-16 08:00,16,3.115,3.115,3.114,3.1145,6
20180401|2018-03-16 08:30,16,3.1025,3.1045,3.1,3.1,9
20180401|2018-03-16 09:00,16,3.0945,3.0975,3.0945,3.0975,18
20180401|2018-03-16 09:30,16,3.1015,3.1015,3.088,3.088,10
20180401|2018-03-16 10:00,16,3.0825,3.083,3.0825,3.083,2
20180401|2018-03-16 10:30,16,3.0885,3.09,3.087,3.09,7
20180401|2018-03-16 12:00,16,3.0935,3.0935,3.0935,3.0935,10
20180401|2018-03-16 13:00,16,3.0935,3.0935,3.0935,3.0935,3
20180401|2018-03-16 13:30,16,3.095,3.095,3.095,3.095,4
20180401|2018-03-16 15:00,16,3.097,3.1,3.097,3.1,15
20180401|2018-03-16 15:30,16,3.099,3.099,3.099,3.099,1
20180401|2018-03-18 20:00,19,3.0675,3.0675,3.0675,3.0675,1
20180401|2018-03-18 20:30,19,3.069,3.069,3.069,3.069,1
20180401|2018-03-18 23:00,19,3.0675,3.0675,3.0675,3.0675,1
20180401|2018-03-18 23:30,19,3.0675,3.0675,3.0675,3.0675,1
20180401|2018-03-19 00:00,19,3.0655,3.0655,3.0655,3.0655,1
20180401|2018-03-19 00:30,19,3.075,3.075,3.075,3.075,1
20180401|2018-03-19 01:00,19,3.077,3.077,3.076,3.076,3
20180401|2018-03-19 03:00,19,3.05,3.05,3.05,3.05,2
20180401|2018-03-19 05:00,19,3.0585,3.0585,3.058,3.058,2
20180401|2018-03-19 06:30,19,3.0585,3.0585,3.0575,3.0575,12
20180401|2018-03-19 07:00,19,3.065,3.065,3.058,3.058,5
20180401|2018-03-19 07:30,19,3.0615,3.0615,3.0615,3.0615,3
20180401|2018-03-19 08:00,19,3.0705,3.089,3.0705,3.089,6
20180401|2018-03-19 08:30,19,3.081,3.081,3.081,3.081,1
20180401|2018-03-19 09:30,19,3.075,3.075,3.07,3.07,2
20180401|2018-03-19 10:00,19,3.0725,3.0725,3.0695,3.0695,18
20180401|2018-03-19 10:30,19,3.0705,3.0745,3.0705,3.0745,4
20180401|2018-03-19 11:00,19,3.077,3.081,3.076,3.076,18
20180401|2018-03-19 12:00,19,3.0655,3.0655,3.0655,3.0655,2
20180401|2018-03-19 12:30,19,3.0665,3.0665,3.0665,3.0665,10
20180401|2018-03-19 13:00,19,3.0685,3.0685,3.0685,3.0685,1
20180401|2018-03-19 14:00,19,3.068,3.0685,3.068,3.0685,12
20180401|2018-03-19 14:30,19,3.067,3.067,3.0655,3.0655,21
20180401|2018-03-19 19:00,20,3.063,3.063,3.063,3.063,1
20180401|2018-03-19 23:30,20,3.067,3.067,3.067,3.067,1
20180401|2018-03-20 00:00,20,3.067,3.067,3.066,3.066,4
20180401|2018-03-20 00:30,20,3.0705,3.0705,3.0705,3.0705,1
20180401|2018-03-20 03:00,20,3.06,3.062,3.06,3.062,4
20180401|2018-03-20 06:30,20,3.0605,3.0605,3.059,3.059,3
20180401|2018-03-20 07:30,20,3.057,3.057,3.057,3.057,1
20180401|2018-03-20 08:00,20,3.065,3.065,3.047,3.048,9
20180401|2018-03-20 08:30,20,3.0265,3.032,3.0265,3.032,3
20180401|2018-03-20 09:00,20,3.0285,3.029,3.0185,3.021,7
20180401|2018-03-20 09:30,20,3.0235,3.0305,3.0235,3.0305,4
20180401|2018-03-20 10:00,20,3.0375,3.04,3.035,3.0365,4
20180401|2018-03-20 10:30,20,3.031,3.031,3.031,3.031,2
20180401|2018-03-20 11:00,20,3.0305,3.0345,3.0305,3.033,4
20180401|2018-03-20 11:30,20,3.03,3.0315,3.025,3.025,6
20180401|2018-03-20 12:00,20,3.027,3.0285,3.027,3.0285,15
20180401|2018-03-20 12:30,20,3.0275,3.03,3.0275,3.03,2
20180401|2018-03-20 14:30,20,3.0285,3.0285,3.027,3.027,2
20180401|2018-03-20 15:00,20,3.0275,3.0275,3.0265,3.0265,2
20180401|2018-03-20 19:00,21,3.029,3.029,3.029,3.029,3
20180401|2018-03-20 21:00,21,3.0385,3.0385,3.0385,3.0385,1
20180401|2018-03-20 21:30,21,3.037,3.037,3.037,3.037,1
20180401|2018-03-20 22:00,21,3.035,3.035,3.035,3.035,1
20180401|2018-03-20 23:30,21,3.0355,3.0355,3.0355,3.0355,1
20180401|2018-03-21 00:00,21,3.035,3.035,3.03,3.03,6
20180401|2018-03-21 00:30,21,3.03,3.03,3.03,3.03,42
20180401|2018-03-21 01:00,21,3.0225,3.0235,3.0225,3.0235,2
20180401|2018-03-21 01:30,21,3.0145,3.015,3.0145,3.015,3
20180401|2018-03-21 02:00,21,3.0165,3.0165,3.0155,3.0155,15
20180401|2018-03-21 03:30,21,3.014,3.014,3.014,3.014,1
20180401|2018-03-21 05:00,21,3.018,3.0185,3.018,3.0185,4
20180401|2018-03-21 05:30,21,3.02,3.023,3.02,3.023,3
20180401|2018-03-21 06:00,21,3.022,3.023,3.022,3.023,4
20180401|2018-03-21 06:30,21,3.017,3.017,3.013,3.013,3
20180401|2018-03-21 07:00,21,3.0055,3.0075,3.0055,3.0075,4
20180401|2018-03-21 07:30,21,3.01,3.01,3.01,3.01,1
20180401|2018-03-21 08:00,21,3.018,3.0285,3.0105,3.0285,13
20180401|2018-03-21 08:30,21,3.035,3.0355,3.031,3.0315,5
20180401|2018-03-21 09:00,21,3.03,3.031,3.0255,3.0285,57
20180401|2018-03-21 09:30,21,3.0305,3.0345,3.0305,3.0345,12
20180401|2018-03-21 10:00,21,3.0335,3.05,3.0335,3.05,5
20180401|2018-03-21 10:30,21,3.05,3.0555,3.049,3.049,45
20180401|2018-03-21 11:00,21,3.048,3.048,3.048,3.048,1
20180401|2018-03-21 11:30,21,3.047,3.049,3.0455,3.048,8
20180401|2018-03-21 12:00,21,3.048,3.048,3.048,3.048,13
20180401|2018-03-21 12:30,21,3.05,3.0515,3.05,3.051,24
20180401|2018-03-21 13:30,21,3.0655,3.068,3.0645,3.066,22
20180401|2018-03-21 14:00,21,3.072,3.078,3.072,3.078,3
20180401|2018-03-21 14:30,21,3.075,3.075,3.075,3.075,1
20180401|2018-03-21 15:00,21,3.073,3.073,3.073,3.073,1
20180401|2018-03-21 15:30,21,3.0725,3.0725,3.0725,3.0725,7
20180401|2018-03-21 20:30,22,3.0625,3.0625,3.0625,3.0625,1
20180401|2018-03-21 21:00,22,3.0635,3.0685,3.0635,3.0685,2
20180401|2018-03-21 22:00,22,3.059,3.059,3.059,3.059,1
20180401|2018-03-21 23:00,22,3.066,3.066,3.066,3.066,1
20180401|2018-03-21 23:30,22,3.0655,3.0655,3.0655,3.0655,1
20180401|2018-03-22 00:00,22,3.065,3.065,3.064,3.064,9
20180401|2018-03-22 06:00,22,3.06,3.0605,3.06,3.0605,9
20180401|2018-03-22 06:30,22,3.0515,3.0515,3.0515,3.0515,1
20180401|2018-03-22 07:00,22,3.05,3.05,3.0495,3.0495,10
20180401|2018-03-22 07:30,22,3.0505,3.051,3.0505,3.051,2
20180401|2018-03-22 08:00,22,3.044,3.045,3.039,3.039,34
20180401|2018-03-22 08:30,22,3.0265,3.0265,3.023,3.025,35
20180401|2018-03-22 09:00,22,3.0235,3.0235,3.0235,3.0235,2
20180401|2018-03-22 09:30,22,3.0165,3.0165,3.0115,3.0115,5
20180401|2018-03-22 10:00,22,3.011,3.011,3.011,3.011,13
20180401|2018-03-22 10:30,22,3.003,3.004,2.995,3.002,79
20180401|2018-03-22 11:00,22,2.9995,3.001,2.996,3.001,7
20180401|2018-03-22 11:30,22,3.009,3.0105,3.009,3.0105,23
20180401|2018-03-22 12:00,22,3.0105,3.0205,3.0105,3.0205,24
20180401|2018-03-22 14:00,22,3.0195,3.0195,3.0195,3.0195,1
20180401|2018-03-22 17:00,23,3.017,3.017,3.014,3.014,4
20180401|2018-03-22 20:00,23,3.01,3.01,2.9885,2.989,9
20180401|2018-03-22 20:30,23,2.989,2.997,2.989,2.997,3
20180401|2018-03-22 21:30,23,2.9965,3.001,2.9965,3.001,2
20180401|2018-03-22 23:30,23,2.996,2.996,2.996,2.996,1
20180401|2018-03-23 01:00,23,2.985,2.985,2.9835,2.9835,2
20180401|2018-03-23 02:00,23,3,3,3,3,2
20180401|2018-03-23 03:00,23,2.99,2.9915,2.99,2.99,4
20180401|2018-03-23 04:00,23,3.005,3.005,3.005,3.005,1
20180401|2018-03-23 06:30,23,2.9915,2.9915,2.9915,2.9915,1
20180401|2018-03-23 07:00,23,2.995,2.9955,2.995,2.995,4
20180401|2018-03-23 07:30,23,3.0045,3.0085,3.0045,3.0075,6
20180401|2018-03-23 08:00,23,2.995,2.995,2.995,2.995,1
20180401|2018-03-23 09:30,23,2.9935,2.9935,2.9935,2.9935,2
20180401|2018-03-23 10:00,23,2.989,2.989,2.988,2.988,20
20180401|2018-03-23 10:30,23,2.9825,2.9825,2.982,2.9825,3
20180401|2018-03-23 11:30,23,2.9895,2.9895,2.989,2.989,4
20180401|2018-03-23 12:00,23,2.9835,2.989,2.9835,2.989,17
20180401|2018-03-23 12:30,23,2.9885,2.9885,2.9885,2.9885,36
20180401|2018-03-23 13:00,23,2.99,2.99,2.9875,2.9875,17
20180401|2018-03-23 13:30,23,2.9845,2.9845,2.9845,2.9845,9
20180401|2018-03-23 14:30,23,2.9745,2.975,2.9735,2.975,9
20180401|2018-03-23 15:00,23,2.972,2.972,2.9695,2.97,5
20180401|2018-03-23 15:30,23,2.9665,2.9665,2.9665,2.9665,2
20180401|2018-03-25 18:30,26,2.979,2.979,2.9785,2.9785,2
20180401|2018-03-25 20:00,26,2.977,2.977,2.9715,2.9715,3
20180401|2018-03-25 20:30,26,2.9505,2.9505,2.9505,2.9505,2
20180401|2018-03-25 21:00,26,2.958,2.958,2.9545,2.9545,2
20180401|2018-03-25 21:30,26,2.959,2.959,2.959,2.959,1
20180401|2018-03-25 23:00,26,2.956,2.956,2.956,2.956,1
20180401|2018-03-26 00:00,26,2.9485,2.953,2.9485,2.953,10
20180401|2018-03-26 01:30,26,2.95,2.95,2.9495,2.95,3
20180401|2018-03-26 02:30,26,2.948,2.948,2.948,2.948,1
20180401|2018-03-26 03:00,26,2.941,2.941,2.941,2.941,5
20180401|2018-03-26 03:30,26,2.935,2.935,2.934,2.935,154
20180401|2018-03-26 06:00,26,2.943,2.943,2.943,2.943,5
20180401|2018-03-26 07:30,26,2.94,2.941,2.94,2.941,29
20180401|2018-03-26 08:00,26,2.9555,2.9715,2.954,2.9715,35
20180401|2018-03-26 08:30,26,2.9785,2.9885,2.9785,2.985,9
20180401|2018-03-26 09:00,26,2.979,2.979,2.979,2.979,19
20180401|2018-03-26 09:30,26,2.9795,2.9795,2.975,2.9765,6
20180401|2018-03-26 10:00,26,2.9725,2.9725,2.9725,2.9725,1
20180401|2018-03-26 10:30,26,2.971,2.971,2.9645,2.9645,12
20180401|2018-03-26 12:00,26,2.967,2.967,2.967,2.967,1
20180401|2018-03-26 12:30,26,2.967,2.969,2.967,2.969,18
20180401|2018-03-26 13:30,26,2.9725,2.9725,2.971,2.971,2
20180401|2018-03-26 14:00,26,2.974,2.974,2.974,2.974,2
20180401|2018-03-26 14:30,26,2.9735,2.9735,2.973,2.9735,16
20180401|2018-03-26 17:30,27,2.978,2.978,2.9775,2.9775,10
20180401|2018-03-26 20:00,27,2.99,2.999,2.99,2.9965,10
20180401|2018-03-26 22:00,27,3.0035,3.0035,3.0035,3.0035,1
20180401|2018-03-27 00:00,27,3.004,3.004,3.0035,3.0035,9
20180401|2018-03-27 01:00,27,2.9985,2.9985,2.9985,2.9985,1
20180401|2018-03-27 03:00,27,2.9885,2.9885,2.9885,2.9885,1
20180401|2018-03-27 06:00,27,2.9925,2.9925,2.988,2.988,10
20180401|2018-03-27 07:00,27,2.9845,2.9845,2.984,2.984,11
20180401|2018-03-27 07:30,27,2.985,2.985,2.985,2.985,7
20180401|2018-03-27 08:00,27,2.986,2.986,2.986,2.986,2
20180401|2018-03-27 08:30,27,2.981,2.981,2.9755,2.976,18
20180401|2018-03-27 09:00,27,2.981,2.981,2.9715,2.9715,6
20180401|2018-03-27 09:30,27,2.97,2.97,2.97,2.97,2
20180401|2018-03-27 10:00,27,2.976,2.976,2.976,2.976,2
20180401|2018-03-27 10:30,27,2.983,2.9845,2.983,2.9845,2
20180401|2018-03-27 11:30,27,2.993,2.993,2.9915,2.9915,9
20180401|2018-03-27 12:00,27,2.99,2.99,2.986,2.986,2
20180401|2018-03-27 13:30,27,2.9835,2.9835,2.9835,2.9835,8
20180401|2018-03-27 14:00,27,2.98,2.98,2.98,2.98,50
20180401|2018-03-27 14:30,27,2.975,2.975,2.975,2.975,5
20180401|2018-03-27 15:00,27,2.9765,2.9765,2.975,2.975,2
20180401|2018-03-28 01:30,28,2.9655,2.9655,2.9655,2.9655,1
20180401|2018-03-28 02:30,28,2.9645,2.9655,2.9645,2.9655,7
20180401|2018-03-28 06:00,28,2.9815,2.9815,2.9815,2.9815,8
20180401|2018-03-28 06:30,28,2.9775,2.982,2.9775,2.98,32
20180401|2018-03-28 07:00,28,2.98,2.98,2.9775,2.9775,24
20180401|2018-03-28 07:30,28,2.9935,2.9935,2.99,2.99,4
20180401|2018-03-28 08:00,28,2.9745,2.9755,2.9745,2.9755,6
20180401|2018-03-28 08:30,28,2.982,2.982,2.982,2.982,1
20180401|2018-03-28 10:00,28,2.9865,2.9875,2.9865,2.9875,3
20180401|2018-03-28 10:30,28,2.9925,2.9925,2.9925,2.9925,2
20180401|2018-03-28 11:30,28,2.9975,2.998,2.9955,2.9955,7
20180401|2018-03-28 12:00,28,2.9905,2.9905,2.9905,2.9905,8
20180401|2018-03-28 15:30,28,2.9865,2.9865,2.9865,2.9865,1
20180401|2018-03-28 17:30,29,2.99,2.99,2.99,2.99,1
20180401|2018-03-28 22:00,29,3.0025,3.0025,3.0005,3.0005,2
20180401|2018-03-29 00:00,29,3.003,3.003,3.002,3.002,10
20180401|2018-03-29 06:00,29,3.0135,3.0145,3.0135,3.0145,10
20180401|2018-03-29 07:30,29,3.027,3.027,3.027,3.027,1
20180401|2018-03-29 08:30,29,3.036,3.036,3.036,3.036,1
20180401|2018-03-29 09:00,29,3.026,3.026,3.026,3.026,10
20180401|2018-03-29 10:30,29,3.012,3.012,3.012,3.012,4
20180401|2018-03-29 12:00,29,3.013,3.013,3.013,3.013,3
20180401|2018-03-29 13:00,29,3.0255,3.0265,3.025,3.025,8
20180401|2018-03-29 13:30,29,3.022,3.022,3.021,3.021,6
20180401|2018-03-29 14:00,29,3.025,3.025,3.025,3.025,2
20180401|2018-03-29 15:30,29,3.0205,3.021,3.0185,3.0185,60
20180401|2018-04-01 19:30,2,3.045,3.045,3.045,3.045,2
20180401|2018-04-01 20:00,2,3.0415,3.0415,3.0415,3.0415,2
20180401|2018-04-02 03:00,2,3.0535,3.0535,3.0535,3.0535,2
20180401|2018-04-02 05:00,2,3.056,3.056,3.056,3.056,2
20180401|2018-04-02 06:00,2,3.0605,3.061,3.0605,3.0605,24
20180401|2018-04-02 07:00,2,3.061,3.061,3.057,3.057,4
20180401|2018-04-02 08:00,2,3.042,3.042,3.042,3.042,2
20180401|2018-04-02 09:30,2,3.059,3.059,3.0565,3.0565,4
20180401|2018-04-02 10:00,2,3.049,3.049,3.049,3.049,2
20180401|2018-04-02 10:30,2,3.047,3.047,3.047,3.047,1
20180401|2018-04-02 11:30,2,3.0405,3.0405,3.0405,3.0405,4
20180401|2018-04-02 14:00,2,3.0325,3.0325,3.0325,3.0325,2
20180401|2018-04-02 14:30,2,3.034,3.034,3.034,3.034,2
20180401|2018-04-02 15:00,2,3.0325,3.0325,3.0325,3.0325,1
20180401|2018-04-02 15:30,2,3.034,3.034,3.034,3.034,3
20180401|2018-04-03 01:00,3,3.0495,3.0495,3.0495,3.0495,1
20180401|2018-04-03 02:30,3,3.047,3.047,3.047,3.047,1
20180401|2018-04-03 07:30,3,3.0585,3.0585,3.0585,3.0585,1
20180401|2018-04-03 09:00,3,3.0405,3.041,3.0405,3.041,4
20180401|2018-04-03 11:30,3,3.0485,3.0485,3.0485,3.0485,1
20180401|2018-04-03 15:00,3,3.0615,3.0615,3.0615,3.0615,5
20180401|2018-04-04 00:00,4,3.0575,3.0575,3.0575,3.0575,4
20180401|2018-04-04 03:30,4,3.0115,3.015,3.0115,3.015,13
20180401|2018-04-04 04:00,4,3.0075,3.0075,3.0075,3.0075,2
20180401|2018-04-04 04:30,4,3.0015,3.0025,2.998,2.998,48
20180401|2018-04-04 05:00,4,2.997,2.997,2.987,2.9875,85
20180401|2018-04-04 05:30,4,2.982,2.985,2.9805,2.985,85
20180401|2018-04-04 06:30,4,2.9845,2.9845,2.9845,2.9845,1
20180401|2018-04-04 07:00,4,2.972,2.972,2.972,2.972,1
20180401|2018-04-04 08:30,4,2.9785,2.979,2.9785,2.979,6
20180401|2018-04-04 09:00,4,2.9845,2.9845,2.9845,2.9845,2
20180401|2018-04-04 10:00,4,3.0065,3.0065,3.0065,3.0065,2
20180401|2018-04-04 11:00,4,3.0095,3.0095,3.0095,3.0095,4
20180401|2018-04-04 11:30,4,3.0095,3.0095,3.0095,3.0095,1
20180401|2018-04-04 14:00,4,3.011,3.011,3.011,3.011,1
20180401|2018-04-04 15:00,4,3.0195,3.0195,3.0195,3.0195,1
20180401|2018-04-05 05:00,5,3.051,3.051,3.051,3.051,1
20180401|2018-04-05 08:00,5,3.0445,3.0445,3.044,3.044,2
20180401|2018-04-05 08:30,5,3.071,3.071,3.071,3.071,2
20180401|2018-04-05 09:30,5,3.063,3.063,3.0565,3.0565,22
20180401|2018-04-05 14:00,5,3.0615,3.0615,3.0615,3.0615,1
20180401|2018-04-05 14:30,5,3.06,3.06,3.06,3.06,1
20180401|2018-04-06 08:30,6,3.051,3.051,3.051,3.051,1
20180401|2018-04-06 09:00,6,3.0475,3.0475,3.0475,3.0475,3
20180401|2018-04-06 09:30,6,3.0475,3.048,3.043,3.043,9
20180401|2018-04-06 10:00,6,3.038,3.042,3.038,3.042,3
20180401|2018-04-06 11:00,6,3.048,3.048,3.048,3.048,3
20180401|2018-04-06 12:00,6,3.0545,3.0545,3.049,3.0495,3
20180401|2018-04-06 14:30,6,3.035,3.035,3.035,3.035,1
20180401|2018-04-09 07:30,9,3.061,3.061,3.061,3.061,5
20180401|2018-04-09 09:30,9,3.0605,3.0605,3.0605,3.0605,1
20180401|2018-04-09 11:30,9,3.0715,3.0715,3.0715,3.0715,1
20180401|2018-04-09 14:30,9,3.07,3.0715,3.068,3.068,3
20180401|2018-04-09 15:00,9,3.068,3.068,3.068,3.068,1
20180401|2018-04-09 15:30,9,3.072,3.072,3.072,3.072,2
20180401|2018-04-09 21:00,10,3.088,3.088,3.088,3.088,1
20180401|2018-04-10 06:00,10,3.11,3.11,3.11,3.11,7
20180401|2018-04-10 07:30,10,3.116,3.116,3.1155,3.1155,5
20180401|2018-04-10 08:30,10,3.12,3.12,3.12,3.12,2
20180401|2018-04-10 09:00,10,3.121,3.121,3.121,3.121,1
20180401|2018-04-10 10:00,10,3.1245,3.1245,3.1245,3.1245,7
20180401|2018-04-10 11:30,10,3.126,3.127,3.126,3.127,16
20180401|2018-04-10 12:00,10,3.134,3.134,3.134,3.134,5
20180401|2018-04-10 13:00,10,3.134,3.1345,3.134,3.1345,5
20180401|2018-04-10 13:30,10,3.1335,3.1335,3.1335,3.1335,1
20180401|2018-04-10 14:00,10,3.1325,3.1325,3.1325,3.1325,2
20180401|2018-04-10 14:30,10,3.131,3.131,3.131,3.131,1
20180401|2018-04-11 08:30,11,3.1175,3.1175,3.1175,3.1175,1
20180401|2018-04-11 11:00,11,3.112,3.112,3.112,3.112,10
20180401|2018-04-11 13:30,11,3.1045,3.1045,3.1045,3.1045,2
20180401|2018-04-12 07:30,12,3.048,3.048,3.048,3.048,6
20180401|2018-04-12 08:00,12,3.0465,3.0465,3.0465,3.0465,2
20180401|2018-04-12 08:30,12,3.045,3.053,3.045,3.053,8
20180401|2018-04-12 09:00,12,3.053,3.053,3.053,3.053,5
20180401|2018-04-12 12:30,12,3.059,3.059,3.059,3.059,3
20180401|2018-04-12 14:00,12,3.058,3.058,3.058,3.058,7
20180401|2018-04-13 10:30,13,3.0645,3.0645,3.0645,3.0645,1
20180401|2018-04-13 11:30,13,3.0675,3.0675,3.067,3.067,2
20180401|2018-04-13 13:30,13,3.06,3.06,3.06,3.06,3
20180401|2018-04-15 18:00,16,3.0685,3.0685,3.0685,3.0685,2
20180401|2018-04-16 10:00,16,3.1045,3.1045,3.1045,3.1045,2
20180401|2018-04-16 12:00,16,3.085,3.085,3.085,3.085,2
20180401|2018-04-16 13:00,16,3.0825,3.0825,3.0825,3.0825,1
20180401|2018-04-17 08:00,17,3.0685,3.0685,3.0685,3.0685,1
20180401|2018-04-17 11:30,17,3.0745,3.0745,3.0745,3.0745,1
20180401|2018-04-18 08:00,18,3.1605,3.164,3.1605,3.164,3
20180401|2018-04-18 10:30,18,3.148,3.148,3.148,3.148,1
20180401|2018-04-18 11:00,18,3.1495,3.1495,3.1495,3.1495,1
20180401|2018-04-18 11:30,18,3.1475,3.156,3.1475,3.156,3
20180401|2018-04-18 12:00,18,3.154,3.1545,3.154,3.1545,10
20180401|2018-04-18 14:30,18,3.1575,3.1575,3.1575,3.1575,3
20180401|2018-04-19 07:30,19,3.12,3.12,3.12,3.12,9
20180401|2018-04-20 00:00,20,3.106,3.106,3.106,3.106,2
20180401|2018-04-20 08:00,20,3.1395,3.14,3.1395,3.14,13
20180401|2018-04-23 07:30,23,3.085,3.085,3.085,3.085,10
20180401|2018-04-23 08:00,23,3.093,3.0935,3.093,3.0935,16
20180401|2018-04-23 10:00,23,3.106,3.106,3.106,3.106,1
20180401|2018-04-23 15:00,23,3.1065,3.1065,3.1065,3.1065,2
20180401|2018-04-24 09:00,24,3.147,3.147,3.147,3.147,1
20180401|2018-04-24 12:00,24,3.1325,3.133,3.1325,3.133,10
20180401|2018-04-25 10:00,25,3.13,3.13,3.13,3.13,10
20180401|2018-04-25 15:00,25,3.1275,3.128,3.1275,3.128,6
20180401|2018-04-26 08:30,26,3.1255,3.1255,3.1255,3.1255,6
20180501|2017-11-28 03:00,28,3.126,3.126,3.121,3.122,18
20180501|2017-11-28 03:30,28,3.12,3.121,3.115,3.116,25
20180501|2017-11-28 04:00,28,3.1155,3.1165,3.106,3.106,46
20180501|2017-11-28 04:30,28,3.11,3.111,3.11,3.1105,7
20180501|2017-11-28 05:00,28,3.1115,3.113,3.1115,3.113,7
20180501|2017-11-28 05:30,28,3.114,3.1145,3.1135,3.1135,10
20180501|2017-11-28 06:00,28,3.115,3.115,3.1115,3.112,9
20180501|2017-11-28 06:30,28,3.1145,3.121,3.1145,3.121,25
20180501|2017-11-28 07:00,28,3.1215,3.1265,3.12,3.12,44
20180501|2017-11-28 07:30,28,3.121,3.121,3.118,3.1205,21
20180501|2017-11-28 08:00,28,3.1215,3.1255,3.119,3.124,158
20180501|2017-11-28 08:30,28,3.12,3.12,3.1065,3.1115,206
20180501|2017-11-28 09:00,28,3.111,3.117,3.109,3.116,99
20180501|2017-11-28 09:30,28,3.117,3.1175,3.1145,3.116,27
20180501|2017-11-28 10:00,28,3.1155,3.1155,3.1075,3.108,79
20180501|2017-11-28 10:30,28,3.11,3.1105,3.108,3.1105,19
20180501|2017-11-28 11:00,28,3.1095,3.1155,3.1095,3.1155,79
20180501|2017-11-28 11:30,28,3.116,3.116,3.1115,3.1125,63
20180501|2017-11-28 12:00,28,3.113,3.113,3.1105,3.1105,16
20180501|2017-11-28 12:30,28,3.11,3.1105,3.109,3.109,6
20180501|2017-11-28 13:30,28,3.1105,3.112,3.1105,3.112,4
20180501|2017-11-28 14:00,28,3.112,3.114,3.112,3.114,3
20180501|2017-11-28 14:30,28,3.1135,3.1135,3.1125,3.113,7
20180501|2017-11-28 15:00,28,3.1125,3.1125,3.1125,3.1125,1
20180501|2017-11-28 15:30,28,3.112,3.112,3.108,3.11,8
20180501|2017-11-28 17:00,29,3.1105,3.1165,3.1105,3.1145,5
20180501|2017-11-28 19:30,29,3.1215,3.1215,3.118,3.118,3
20180501|2017-11-28 20:00,29,3.1185,3.1185,3.1185,3.1185,11
20180501|2017-11-28 20:30,29,3.12,3.12,3.118,3.12,30
20180501|2017-11-28 21:00,29,3.123,3.1235,3.1195,3.12,15
20180501|2017-11-28 21:30,29,3.119,3.119,3.119,3.119,1
20180501|2017-11-28 22:00,29,3.1205,3.1205,3.1205,3.1205,1
20180501|2017-11-28 22:30,29,3.1195,3.1195,3.1185,3.1195,18
20180501|2017-11-28 23:00,29,3.1185,3.1195,3.1175,3.1195,6
20180501|2017-11-28 23:30,29,3.118,3.1265,3.1175,3.122,28
20180501|2017-11-29 00:00,29,3.1195,3.1195,3.115,3.1155,10
20180501|2017-11-29 00:30,29,3.1175,3.12,3.117,3.118,18
20180501|2017-11-29 01:30,29,3.108,3.1095,3.108,3.109,7
20180501|2017-11-29 02:00,29,3.107,3.107,3.107,3.107,2
20180501|2017-11-29 02:30,29,3.1045,3.1045,3.092,3.092,110
20180501|2017-11-29 03:00,29,3.095,3.095,3.0935,3.0935,4
20180501|2017-11-29 03:30,29,3.09,3.0915,3.09,3.0915,4
20180501|2017-11-29 04:00,29,3.0915,3.0915,3.0905,3.0905,2
20180501|2017-11-29 04:30,29,3.0915,3.0925,3.0915,3.092,6
20180501|2017-11-29 05:00,29,3.091,3.091,3.089,3.089,44
20180501|2017-11-29 05:30,29,3.09,3.09,3.0895,3.0895,11
20180501|2017-11-29 06:00,29,3.092,3.093,3.0915,3.093,35
20180501|2017-11-29 06:30,29,3.0945,3.0995,3.0945,3.0995,58
20180501|2017-11-29 07:00,29,3.0995,3.1,3.0885,3.089,97
20180501|2017-11-29 07:30,29,3.092,3.092,3.084,3.0885,73
20180501|2017-11-29 08:00,29,3.0865,3.0865,3.075,3.0785,119
20180501|2017-11-29 08:30,29,3.0785,3.094,3.076,3.0875,136
20180501|2017-11-29 09:00,29,3.088,3.094,3.0865,3.0905,85
20180501|2017-11-29 09:30,29,3.091,3.0985,3.089,3.0925,46
20180501|2017-11-29 10:00,29,3.092,3.092,3.084,3.087,44
20180501|2017-11-29 10:30,29,3.086,3.0875,3.0825,3.0835,48
20180501|2017-11-29 11:00,29,3.083,3.0855,3.082,3.0835,50
20180501|2017-11-29 11:30,29,3.083,3.0835,3.079,3.083,104
20180501|2017-11-29 12:00,29,3.083,3.0835,3.0815,3.083,70
20180501|2017-11-29 12:30,29,3.0825,3.0825,3.0825,3.0825,1
20180501|2017-11-29 13:00,29,3.083,3.084,3.083,3.0835,11
20180501|2017-11-29 13:30,29,3.083,3.083,3.083,3.083,1
20180501|2017-11-29 14:00,29,3.0825,3.0825,3.081,3.082,9
20180501|2017-11-29 14:30,29,3.0815,3.0815,3.079,3.0805,17
20180501|2017-11-29 15:00,29,3.08,3.08,3.08,3.08,1
20180501|2017-11-29 15:30,29,3.08,3.08,3.077,3.08,7
20180501|2017-11-29 17:00,30,3.08,3.082,3.08,3.082,9
20180501|2017-11-29 17:30,30,3.0855,3.086,3.0855,3.086,5
20180501|2017-11-29 18:00,30,3.085,3.085,3.085,3.085,4
20180501|2017-11-29 18:30,30,3.085,3.085,3.085,3.085,5
20180501|2017-11-29 19:00,30,3.0915,3.093,3.088,3.0895,51
20180501|2017-11-29 19:30,30,3.0865,3.088,3.066,3.068,119
20180501|2017-11-29 20:00,30,3.068,3.076,3.068,3.076,33
20180501|2017-11-29 20:30,30,3.0755,3.086,3.0755,3.0855,50
20180501|2017-11-29 21:00,30,3.088,3.088,3.0785,3.0815,26
20180501|2017-11-29 21:30,30,3.083,3.083,3.083,3.083,5
20180501|2017-11-29 22:00,30,3.084,3.0845,3.0835,3.0835,9
20180501|2017-11-29 23:30,30,3.086,3.0895,3.085,3.085,12
20180501|2017-11-30 00:00,30,3.0815,3.0815,3.075,3.0755,18
20180501|2017-11-30 00:30,30,3.08,3.0905,3.08,3.0905,30
20180501|2017-11-30 02:00,30,3.078,3.081,3.078,3.081,5
20180501|2017-11-30 02:30,30,3.0875,3.0875,3.084,3.084,2
20180501|2017-11-30 03:00,30,3.089,3.0955,3.089,3.0955,8
20180501|2017-11-30 03:30,30,3.098,3.098,3.098,3.098,3
20180501|2017-11-30 04:30,30,3.1025,3.1025,3.102,3.102,3
20180501|2017-11-30 06:00,30,3.0985,3.0985,3.098,3.098,2
20180501|2017-11-30 06:30,30,3.0975,3.099,3.0975,3.0985,41
20180501|2017-11-30 07:00,30,3.0995,3.1015,3.089,3.0915,56
20180501|2017-11-30 07:30,30,3.092,3.096,3.0915,3.0955,18
20180501|2017-11-30 08:00,30,3.0945,3.1,3.0925,3.095,39
20180501|2017-11-30 08:30,30,3.0915,3.0985,3.088,3.0985,30
20180501|2017-11-30 09:00,30,3.096,3.103,3.0945,3.0995,42
20180501|2017-11-30 09:30,30,3.0955,3.0975,3.094,3.0965,24
20180501|2017-11-30 10:00,30,3.0955,3.1,3.0925,3.0925,86
20180501|2017-11-30 10:30,30,3.0925,3.0925,3.08,3.0825,88
20180501|2017-11-30 11:00,30,3.082,3.085,3.082,3.085,32
20180501|2017-11-30 11:30,30,3.086,3.0875,3.0765,3.0775,84
20180501|2017-11-30 12:00,30,3.077,3.0835,3.077,3.083,39
20180501|2017-11-30 12:30,30,3.083,3.0885,3.083,3.0885,12
20180501|2017-11-30 13:00,30,3.0865,3.0865,3.0865,3.0865,1
20180501|2017-11-30 13:30,30,3.0865,3.0865,3.086,3.086,12
20180501|2017-11-30 14:00,30,3.0875,3.088,3.086,3.087,15
20180501|2017-11-30 14:30,30,3.0865,3.0865,3.085,3.0855,5
20180501|2017-11-30 15:30,30,3.0855,3.0855,3.0845,3.0845,5
20180501|2017-11-30 17:00,1,3.086,3.086,3.086,3.086,3
20180501|2017-11-30 17:30,1,3.0875,3.0875,3.0875,3.0875,3
20180501|2017-11-30 19:00,1,3.0875,3.0925,3.087,3.0925,26
20180501|2017-11-30 19:30,1,3.091,3.091,3.081,3.0845,10
20180501|2017-11-30 20:00,1,3.084,3.084,3.084,3.084,1
20180501|2017-11-30 21:00,1,3.087,3.0885,3.087,3.088,16
20180501|2017-11-30 21:30,1,3.086,3.086,3.086,3.086,1
20180501|2017-11-30 23:00,1,3.0845,3.085,3.0845,3.085,4
20180501|2017-11-30 23:30,1,3.088,3.0885,3.086,3.0885,15
20180501|2017-12-01 00:00,1,3.0885,3.0885,3.0855,3.0875,25
20180501|2017-12-01 00:30,1,3.0895,3.0945,3.0885,3.0905,36
20180501|2017-12-01 01:00,1,3.089,3.089,3.088,3.088,4
20180501|2017-12-01 01:30,1,3.0895,3.0925,3.0895,3.0925,3
20180501|2017-12-01 02:30,1,3.097,3.097,3.097,3.097,1
20180501|2017-12-01 03:00,1,3.099,3.099,3.095,3.0965,5
20180501|2017-12-01 03:30,1,3.0965,3.0965,3.0965,3.0965,1
20180501|2017-12-01 04:00,1,3.0925,3.0945,3.0925,3.0945,9
20180501|2017-12-01 04:30,1,3.0975,3.0975,3.097,3.097,3
20180501|2017-12-01 05:00,1,3.093,3.093,3.0915,3.0915,3
20180501|2017-12-01 05:30,1,3.093,3.093,3.09,3.09,11
20180501|2017-12-01 06:00,1,3.0905,3.0905,3.0895,3.0905,13
20180501|2017-12-01 06:30,1,3.0925,3.0925,3.0865,3.087,30
20180501|2017-12-01 07:00,1,3.085,3.1005,3.085,3.093,81
20180501|2017-12-01 07:30,1,3.095,3.097,3.0945,3.0965,36
20180501|2017-12-01 08:00,1,3.096,3.0995,3.09,3.0915,55
20180501|2017-12-01 08:30,1,3.0915,3.0935,3.089,3.0935,34
20180501|2017-12-01 09:00,1,3.0955,3.0985,3.094,3.0985,47
20180501|2017-12-01 09:30,1,3.101,3.124,3.101,3.1235,373
20180501|2017-12-01 10:00,1,3.125,3.138,3.1215,3.13,242
20180501|2017-12-01 10:30,1,3.128,3.128,3.108,3.1115,81
20180501|2017-12-01 11:00,1,3.1115,3.1115,3.11,3.1105,26
20180501|2017-12-01 11:30,1,3.1075,3.1095,3.104,3.1075,107
20180501|2017-12-01 12:00,1,3.107,3.109,3.107,3.1085,16
20180501|2017-12-01 12:30,1,3.11,3.11,3.11,3.11,3
20180501|2017-12-01 13:00,1,3.11,3.11,3.11,3.11,3
20180501|2017-12-01 14:30,1,3.11,3.111,3.11,3.111,6
20180501|2017-12-01 15:00,1,3.11,3.11,3.11,3.11,1
20180501|2017-12-01 15:30,1,3.108,3.108,3.108,3.108,1
20180501|2017-12-03 17:00,4,3.108,3.1125,3.108,3.1125,8
20180501|2017-12-03 17:30,4,3.1145,3.115,3.1145,3.115,2
20180501|2017-12-03 18:00,4,3.1175,3.118,3.117,3.118,6
20180501|2017-12-03 19:00,4,3.119,3.126,3.1185,3.1225,31
20180501|2017-12-03 19:30,4,3.1195,3.1215,3.1195,3.1215,11
20180501|2017-12-03 20:00,4,3.118,3.1195,3.1175,3.1185,13
20180501|2017-12-03 20:30,4,3.121,3.124,3.121,3.124,4
20180501|2017-12-03 21:00,4,3.1225,3.1225,3.1205,3.1215,5
20180501|2017-12-03 22:00,4,3.125,3.126,3.1235,3.1235,12
20180501|2017-12-03 23:00,4,3.123,3.123,3.123,3.123,1
20180501|2017-12-03 23:30,4,3.123,3.128,3.123,3.128,12
20180501|2017-12-04 00:00,4,3.127,3.1285,3.124,3.1285,6
20180501|2017-12-04 00:30,4,3.128,3.1285,3.1275,3.1275,12
20180501|2017-12-04 01:00,4,3.1275,3.1275,3.1275,3.1275,1
20180501|2017-12-04 01:30,4,3.1215,3.122,3.121,3.122,10
20180501|2017-12-04 02:00,4,3.12,3.122,3.12,3.122,9
20180501|2017-12-04 02:30,4,3.1205,3.1215,3.1205,3.1215,2
20180501|2017-12-04 03:00,4,3.1185,3.1185,3.112,3.113,32
20180501|2017-12-04 03:30,4,3.1115,3.1115,3.1115,3.1115,3
20180501|2017-12-04 04:00,4,3.1115,3.1115,3.1115,3.1115,3
20180501|2017-12-04 04:30,4,3.116,3.116,3.116,3.116,1
20180501|2017-12-04 05:00,4,3.116,3.116,3.116,3.116,1
20180501|2017-12-04 05:30,4,3.1175,3.1175,3.1175,3.1175,15
20180501|2017-12-04 06:00,4,3.1155,3.1155,3.1155,3.1155,1
20180501|2017-12-04 06:30,4,3.117,3.12,3.117,3.12,2
20180501|2017-12-04 07:00,4,3.118,3.1215,3.1155,3.119,33
20180501|2017-12-04 07:30,4,3.1175,3.1175,3.1065,3.1145,72
20180501|2017-12-04 08:00,4,3.1135,3.1165,3.1135,3.1155,13
20180501|2017-12-04 08:30,4,3.114,3.115,3.108,3.109,22
20180501|2017-12-04 09:00,4,3.108,3.1115,3.101,3.104,64
20180501|2017-12-04 09:30,4,3.1045,3.1045,3.1,3.102,30
20180501|2017-12-04 10:00,4,3.103,3.106,3.101,3.1055,36
20180501|2017-12-04 10:30,4,3.1055,3.1125,3.105,3.1105,72
20180501|2017-12-04 11:00,4,3.11,3.11,3.106,3.1065,27
20180501|2017-12-04 11:30,4,3.1065,3.1075,3.104,3.104,37
20180501|2017-12-04 12:00,4,3.1045,3.1055,3.1035,3.1045,77
20180501|2017-12-04 12:30,4,3.104,3.105,3.104,3.1045,5
20180501|2017-12-04 14:00,4,3.1025,3.1025,3.1025,3.1025,6
20180501|2017-12-04 15:00,4,3.1015,3.102,3.101,3.101,6
20180501|2017-12-04 15:30,4,3.1005,3.1005,3.1005,3.1005,1
20180501|2017-12-04 17:00,5,3.1015,3.1015,3.1015,3.1015,1
20180501|2017-12-04 17:30,5,3.104,3.104,3.103,3.103,2
20180501|2017-12-04 18:00,5,3.104,3.104,3.104,3.104,1
20180501|2017-12-04 19:00,5,3.1055,3.111,3.1055,3.111,14
20180501|2017-12-04 19:30,5,3.112,3.113,3.1105,3.1105,5
20180501|2017-12-04 20:00,5,3.1105,3.1105,3.1105,3.1105,1
20180501|2017-12-04 20:30,5,3.112,3.112,3.1055,3.1055,19
20180501|2017-12-04 21:30,5,3.106,3.107,3.106,3.107,3
20180501|2017-12-04 23:30,5,3.105,3.1065,3.097,3.098,36
20180501|2017-12-05 00:00,5,3.0985,3.099,3.076,3.076,65
20180501|2017-12-05 00:30,5,3.0765,3.0765,3.065,3.07,103
20180501|2017-12-05 01:00,5,3.0745,3.076,3.0725,3.0725,7
20180501|2017-12-05 01:30,5,3.066,3.066,3.0485,3.0485,42
20180501|2017-12-05 02:00,5,3.0485,3.053,3.038,3.053,34
20180501|2017-12-05 02:30,5,3.0525,3.0525,3.0445,3.046,15
20180501|2017-12-05 03:00,5,3.043,3.043,3.0385,3.0405,13
20180501|2017-12-05 03:30,5,3.0405,3.0405,3.038,3.038,7
20180501|2017-12-05 04:00,5,3.036,3.036,3.033,3.0345,9
20180501|2017-12-05 04:30,5,3.035,3.0355,3.0345,3.0345,3
20180501|2017-12-05 05:30,5,3.0375,3.0395,3.037,3.0395,31
20180501|2017-12-05 06:00,5,3.039,3.041,3.0385,3.0405,195
20180501|2017-12-05 06:30,5,3.041,3.042,3.04,3.041,30
20180501|2017-12-05 07:00,5,3.041,3.0445,3.0195,3.0235,272
20180501|2017-12-05 07:30,5,3.021,3.0245,3.0135,3.0135,76
20180501|2017-12-05 08:00,5,3.012,3.0165,2.9825,2.9925,844
20180501|2017-12-05 08:30,5,2.991,3.007,2.983,2.996,665
20180501|2017-12-05 09:00,5,2.9965,2.997,2.9915,2.992,202
20180501|2017-12-05 09:30,5,2.992,2.9935,2.987,2.993,137
20180501|2017-12-05 10:00,5,2.992,2.992,2.979,2.984,187
20180501|2017-12-05 10:30,5,2.983,2.983,2.9725,2.978,120
20180501|2017-12-05 11:00,5,2.978,2.979,2.97,2.971,97
20180501|2017-12-05 11:30,5,2.972,2.972,2.9585,2.962,224
20180501|2017-12-05 12:00,5,2.962,2.969,2.962,2.969,61
20180501|2017-12-05 12:30,5,2.9695,2.971,2.967,2.971,20
20180501|2017-12-05 13:00,5,2.9715,2.9715,2.9665,2.9665,12
20180501|2017-12-05 13:30,5,2.965,2.965,2.9645,2.965,7
20180501|2017-12-05 14:00,5,2.9645,2.967,2.9645,2.967,4
20180501|2017-12-05 14:30,5,2.968,2.969,2.968,2.9685,8
20180501|2017-12-05 15:00,5,2.9675,2.9685,2.9675,2.9685,5
20180501|2017-12-05 15:30,5,2.967,2.967,2.9645,2.966,4
20180501|2017-12-05 17:00,6,2.9675,2.9675,2.9635,2.9635,4
20180501|2017-12-05 17:30,6,2.9715,2.9745,2.9715,2.9745,7
20180501|2017-12-05 18:00,6,2.974,2.9775,2.974,2.975,12
20180501|2017-12-05 18:30,6,2.9735,2.9735,2.9735,2.9735,2
20180501|2017-12-05 19:00,6,2.9735,2.9835,2.9725,2.9835,113
20180501|2017-12-05 19:30,6,2.9825,2.9835,2.9795,2.9795,17
20180501|2017-12-05 20:00,6,2.9805,2.981,2.9725,2.974,64
20180501|2017-12-05 20:30,6,2.9745,2.98,2.966,2.9785,42
20180501|2017-12-05 21:00,6,2.9745,2.987,2.9745,2.9865,20
20180501|2017-12-05 21:30,6,2.986,2.9875,2.9835,2.9835,38
20180501|2017-12-05 22:00,6,2.9805,2.983,2.9805,2.9815,14
20180501|2017-12-05 22:30,6,2.9815,2.983,2.9815,2.983,7
20180501|2017-12-05 23:00,6,2.985,2.985,2.9825,2.983,34
20180501|2017-12-05 23:30,6,2.983,2.991,2.983,2.985,14
20180501|2017-12-06 00:00,6,2.984,2.9875,2.9835,2.9865,25
20180501|2017-12-06 00:30,6,2.9895,2.9895,2.984,2.984,13
20180501|2017-12-06 01:00,6,2.975,2.9805,2.975,2.9805,11
20180501|2017-12-06 01:30,6,2.978,2.9785,2.9775,2.9775,7
20180501|2017-12-06 02:00,6,2.975,2.9785,2.975,2.977,7
20180501|2017-12-06 02:30,6,2.9775,2.9775,2.975,2.9755,8
20180501|2017-12-06 03:00,6,2.979,2.99,2.979,2.9855,147
20180501|2017-12-06 03:30,6,2.986,2.9915,2.986,2.991,15
20180501|2017-12-06 04:00,6,2.989,2.9905,2.989,2.9895,7
20180501|2017-12-06 04:30,6,2.987,2.987,2.987,2.987,4
20180501|2017-12-06 05:00,6,2.9945,2.9945,2.9895,2.9895,15
20180501|2017-12-06 05:30,6,2.9915,2.9915,2.9865,2.99,28
20180501|2017-12-06 06:00,6,2.9925,2.9925,2.988,2.9885,39
20180501|2017-12-06 06:30,6,2.9895,2.9895,2.9875,2.989,54
20180501|2017-12-06 07:00,6,2.9895,2.993,2.984,2.991,74
20180501|2017-12-06 07:30,6,2.9915,3.0025,2.9915,3,198
20180501|2017-12-06 08:00,6,3.0015,3.002,2.9975,2.9975,65
20180501|2017-12-06 08:30,6,2.9975,2.999,2.991,2.9935,159
20180501|2017-12-06 09:00,6,2.9915,2.9955,2.9885,2.9895,77
20180501|2017-12-06 09:30,6,2.992,2.992,2.988,2.989,69
20180501|2017-12-06 10:00,6,2.99,2.99,2.9795,2.9805,92
20180501|2017-12-06 10:30,6,2.982,2.985,2.9805,2.985,204
20180501|2017-12-06 11:00,6,2.9855,2.987,2.979,2.979,67
20180501|2017-12-06 11:30,6,2.9795,2.9795,2.975,2.9765,116
20180501|2017-12-06 12:00,6,2.977,2.9805,2.977,2.9795,21
20180501|2017-12-06 12:30,6,2.982,2.982,2.9805,2.9805,27
20180501|2017-12-06 13:00,6,2.982,2.982,2.979,2.979,9
20180501|2017-12-06 13:30,6,2.9775,2.978,2.977,2.977,69
20180501|2017-12-06 14:00,6,2.977,2.9785,2.977,2.9785,10
20180501|2017-12-06 14:30,6,2.9785,2.979,2.9775,2.9785,8
20180501|2017-12-06 15:00,6,2.9795,2.9795,2.9795,2.9795,4
20180501|2017-12-06 15:30,6,2.9815,2.9815,2.981,2.981,2
20180501|2017-12-06 17:00,7,2.9785,2.9795,2.978,2.9795,9
20180501|2017-12-06 17:30,7,2.9825,2.9825,2.9825,2.9825,1
20180501|2017-12-06 18:00,7,2.983,2.983,2.982,2.982,2
20180501|2017-12-06 19:00,7,2.984,2.985,2.9765,2.9795,54
20180501|2017-12-06 19:30,7,2.984,2.984,2.984,2.984,1
20180501|2017-12-06 20:00,7,2.9875,2.9875,2.9865,2.9865,2
20180501|2017-12-06 20:30,7,2.988,2.993,2.988,2.993,8
20180501|2017-12-06 21:00,7,2.991,2.993,2.991,2.993,3
20180501|2017-12-06 21:30,7,2.9915,2.9925,2.991,2.9915,19
20180501|2017-12-06 23:30,7,2.991,2.991,2.9815,2.9835,86
20180501|2017-12-07 00:00,7,2.98,2.9835,2.978,2.9835,27
20180501|2017-12-07 00:30,7,2.982,2.986,2.974,2.9815,102
20180501|2017-12-07 01:00,7,2.978,2.98,2.969,2.9695,37
20180501|2017-12-07 01:30,7,2.9705,2.992,2.9705,2.983,87
20180501|2017-12-07 02:00,7,2.985,2.985,2.9835,2.9835,3
20180501|2017-12-07 02:30,7,2.984,2.9865,2.983,2.983,14
20180501|2017-12-07 03:00,7,2.9835,2.9995,2.9835,2.996,33
20180501|2017-12-07 03:30,7,2.995,3.0085,2.9945,3.0055,35
20180501|2017-12-07 04:00,7,3.004,3.004,2.996,2.9965,56
20180501|2017-12-07 04:30,7,2.996,2.996,2.993,2.994,15
20180501|2017-12-07 05:00,7,2.995,2.996,2.992,2.992,9
20180501|2017-12-07 05:30,7,2.9895,2.9905,2.9895,2.9905,2
20180501|2017-12-07 06:00,7,2.9875,2.9885,2.9875,2.9885,2
20180501|2017-12-07 06:30,7,2.986,2.986,2.985,2.985,3
20180501|2017-12-07 07:00,7,2.9835,2.9915,2.979,2.986,135
20180501|2017-12-07 07:30,7,2.9875,2.9955,2.9865,2.9955,39
20180501|2017-12-07 08:00,7,2.9935,2.995,2.983,2.9875,146
20180501|2017-12-07 08:30,7,2.99,2.995,2.9895,2.99,123
20180501|2017-12-07 09:00,7,2.9895,2.9895,2.9815,2.983,109
20180501|2017-12-07 09:30,7,2.9835,2.9885,2.9835,2.9865,44
20180501|2017-12-07 10:00,7,2.986,2.9865,2.982,2.9855,131
20180501|2017-12-07 10:30,7,2.9855,2.987,2.9825,2.987,132
20180501|2017-12-07 11:00,7,2.987,2.9875,2.982,2.982,129
20180501|2017-12-07 11:30,7,2.9825,2.9835,2.9775,2.9775,345
20180501|2017-12-07 12:00,7,2.9785,2.9825,2.9775,2.9815,90
20180501|2017-12-07 12:30,7,2.982,2.9825,2.981,2.982,23
20180501|2017-12-07 13:00,7,2.979,2.979,2.979,2.979,3
20180501|2017-12-07 13:30,7,2.979,2.98,2.9785,2.98,7
20180501|2017-12-07 14:00,7,2.981,2.981,2.975,2.976,26
20180501|2017-12-07 14:30,7,2.9765,2.98,2.9765,2.979,15
20180501|2017-12-07 15:00,7,2.9785,2.979,2.978,2.978,4
20180501|2017-12-07 15:30,7,2.9775,2.9775,2.9775,2.9775,1
20180501|2017-12-07 17:00,8,2.984,2.984,2.979,2.979,5
20180501|2017-12-07 17:30,8,2.983,2.983,2.983,2.983,1
20180501|2017-12-07 18:00,8,2.9815,2.9815,2.9815,2.9815,1
20180501|2017-12-07 18:30,8,2.981,2.981,2.981,2.981,1
20180501|2017-12-07 19:00,8,2.981,2.9845,2.9755,2.9765,73
20180501|2017-12-07 19:30,8,2.978,2.9865,2.9755,2.986,173
20180501|2017-12-07 20:00,8,2.985,2.9875,2.9825,2.9835,54
20180501|2017-12-07 20:30,8,2.9845,2.985,2.9815,2.982,116
20180501|2017-12-07 21:00,8,2.988,2.9975,2.988,2.9965,6
20180501|2017-12-07 21:30,8,2.9935,2.995,2.9935,2.995,7
20180501|2017-12-07 22:30,8,2.995,2.9955,2.995,2.995,11
20180501|2017-12-07 23:00,8,2.9975,2.999,2.9965,2.999,24
20180501|2017-12-07 23:30,8,3.0035,3.0045,2.995,2.9965,35
20180501|2017-12-08 00:00,8,2.9955,2.9985,2.9935,2.997,79
20180501|2017-12-08 00:30,8,2.9975,3.001,2.9955,2.999,162
20180501|2017-12-08 01:00,8,2.9995,2.9995,2.9995,2.9995,3
20180501|2017-12-08 02:00,8,2.9985,2.9985,2.993,2.993,6
20180501|2017-12-08 02:30,8,2.991,2.9915,2.988,2.9915,7
20180501|2017-12-08 03:00,8,2.9905,2.9905,2.9905,2.9905,2
20180501|2017-12-08 03:30,8,2.9885,2.991,2.9885,2.9895,5
20180501|2017-12-08 04:00,8,2.989,2.989,2.9875,2.9885,56
20180501|2017-12-08 05:00,8,2.99,2.99,2.99,2.99,3
20180501|2017-12-08 05:30,8,2.991,2.991,2.989,2.989,3
20180501|2017-12-08 06:00,8,2.988,2.988,2.988,2.988,3
20180501|2017-12-08 06:30,8,2.992,2.992,2.9865,2.9885,26
20180501|2017-12-08 07:00,8,2.9905,2.992,2.981,2.984,39
20180501|2017-12-08 07:30,8,2.9825,2.998,2.9825,2.9895,46
20180501|2017-12-08 08:00,8,2.9865,2.99,2.978,2.9865,19
20180501|2017-12-08 08:30,8,2.9835,2.988,2.9815,2.9875,52
20180501|2017-12-08 09:00,8,2.9885,2.991,2.9875,2.991,23
20180501|2017-12-08 09:30,8,2.9885,2.994,2.988,2.9915,34
20180501|2017-12-08 10:00,8,2.9925,2.9925,2.99,2.9905,28
20180501|2017-12-08 10:30,8,2.99,2.9905,2.987,2.9875,119
20180501|2017-12-08 11:00,8,2.988,2.9885,2.9865,2.988,47
20180501|2017-12-08 11:30,8,2.9885,2.9935,2.9885,2.9935,214
20180501|2017-12-08 12:00,8,2.9925,2.9925,2.9895,2.99,18
20180501|2017-12-08 12:30,8,2.99,2.9905,2.99,2.9905,3
20180501|2017-12-08 13:00,8,2.9895,2.9905,2.9885,2.9885,7
20180501|2017-12-08 13:30,8,2.989,2.9895,2.989,2.9895,2
20180501|2017-12-08 14:00,8,2.991,2.991,2.991,2.991,8
20180501|2017-12-08 14:30,8,2.9915,2.992,2.991,2.992,16
20180501|2017-12-08 15:00,8,2.992,2.992,2.9915,2.992,4
20180501|2017-12-08 15:30,8,2.992,2.995,2.992,2.995,27
20180501|2017-12-10 17:00,11,2.9955,2.996,2.9955,2.996,2
20180501|2017-12-10 19:00,11,2.992,3.0035,2.9875,3.0005,232
20180501|2017-12-10 19:30,11,2.999,3.0095,2.9965,3.005,163
20180501|2017-12-10 20:00,11,3.0025,3.004,3.0025,3.0035,13
20180501|2017-12-10 20:30,11,3.0015,3.0015,2.993,2.9935,13
20180501|2017-12-10 21:00,11,2.992,2.992,2.9855,2.9885,42
20180501|2017-12-10 21:30,11,2.988,2.988,2.988,2.988,1
20180501|2017-12-10 22:00,11,2.989,2.989,2.988,2.988,5
20180501|2017-12-10 23:30,11,2.9875,2.996,2.986,2.9945,77
20180501|2017-12-11 00:00,11,2.995,2.998,2.994,2.9945,30
20180501|2017-12-11 00:30,11,2.992,2.992,2.979,2.9795,54
20180501|2017-12-11 01:00,11,2.9825,2.9835,2.9825,2.9835,11
20180501|2017-12-11 01:30,11,2.983,2.9835,2.9825,2.9825,4
20180501|2017-12-11 02:00,11,2.989,2.989,2.989,2.989,3
20180501|2017-12-11 02:30,11,2.985,2.9855,2.9845,2.9845,3
20180501|2017-12-11 03:00,11,2.992,2.997,2.9915,2.9955,10
20180501|2017-12-11 03:30,11,2.995,3.002,2.995,3.001,37
20180501|2017-12-11 04:00,11,3.002,3.002,2.999,3,3
20180501|2017-12-11 05:00,11,2.9965,2.9965,2.9945,2.9955,3
20180501|2017-12-11 05:30,11,2.998,2.998,2.997,2.9975,4
20180501|2017-12-11 06:00,11,2.995,2.995,2.995,2.995,11
20180501|2017-12-11 06:30,11,2.9935,2.9945,2.992,2.9925,40
20180501|2017-12-11 07:00,11,2.9955,2.9985,2.987,2.9895,84
20180501|2017-12-11 07:30,11,2.9895,2.9965,2.9895,2.9945,45
20180501|2017-12-11 08:00,11,2.9975,2.999,2.996,2.9985,34
20180501|2017-12-11 08:30,11,2.998,3.001,2.9925,3.0005,85
20180501|2017-12-11 09:00,11,2.9995,3.007,2.999,3.0035,100
20180501|2017-12-11 09:30,11,3.001,3.0255,3,3.0245,253
20180501|2017-12-11 10:00,11,3.0245,3.03,3.0215,3.0255,145
20180501|2017-12-11 10:30,11,3.026,3.031,3.026,3.0285,160
20180501|2017-12-11 11:00,11,3.029,3.031,3.025,3.0255,24
20180501|2017-12-11 11:30,11,3.0245,3.028,3.024,3.024,128
20180501|2017-12-11 12:00,11,3.024,3.024,3.0215,3.0215,19
20180501|2017-12-11 12:30,11,3.022,3.0245,3.022,3.0245,21
20180501|2017-12-11 13:00,11,3.0235,3.0235,3.023,3.023,11
20180501|2017-12-11 13:30,11,3.023,3.024,3.023,3.024,7
20180501|2017-12-11 14:00,11,3.024,3.024,3.024,3.024,3
20180501|2017-12-11 14:30,11,3.025,3.026,3.025,3.026,15
20180501|2017-12-11 15:00,11,3.0245,3.0255,3.0245,3.0245,7
20180501|2017-12-11 15:30,11,3.0255,3.0275,3.0255,3.0265,14
20180501|2017-12-11 17:00,12,3.0265,3.028,3.026,3.026,13
20180501|2017-12-11 18:00,12,3.0275,3.0275,3.027,3.027,3
20180501|2017-12-11 18:30,12,3.026,3.026,3.026,3.026,1
20180501|2017-12-11 19:00,12,3.0265,3.0265,3.0195,3.0195,23
20180501|2017-12-11 20:00,12,3.0175,3.02,3.0175,3.02,8
20180501|2017-12-11 20:30,12,3.0215,3.0215,3.021,3.021,2
20180501|2017-12-11 21:00,12,3.0155,3.0155,3.0155,3.0155,1
20180501|2017-12-11 23:30,12,3.0165,3.027,3.016,3.026,44
20180501|2017-12-12 00:00,12,3.0275,3.0275,3.0215,3.0215,5
20180501|2017-12-12 00:30,12,3.0255,3.027,3.023,3.023,37
20180501|2017-12-12 02:00,12,3.0205,3.0205,3.0205,3.0205,5
20180501|2017-12-12 02:30,12,3.021,3.021,3.021,3.021,2
20180501|2017-12-12 03:00,12,3.023,3.023,3.022,3.022,2
20180501|2017-12-12 03:30,12,3.024,3.026,3.024,3.0255,10
20180501|2017-12-12 04:00,12,3.025,3.025,3.025,3.025,1
20180501|2017-12-12 04:30,12,3.0205,3.0205,3.0205,3.0205,1
20180501|2017-12-12 05:00,12,3.0245,3.0245,3.0245,3.0245,1
20180501|2017-12-12 05:30,12,3.023,3.023,3.0215,3.0215,6
20180501|2017-12-12 06:00,12,3.0195,3.024,3.018,3.0225,34
20180501|2017-12-12 06:30,12,3.0245,3.029,3.024,3.0285,19
20180501|2017-12-12 07:00,12,3.0285,3.04,3.024,3.029,127
20180501|2017-12-12 07:30,12,3.0285,3.0365,3.0285,3.0355,36
20180501|2017-12-12 08:00,12,3.029,3.029,3.0145,3.0195,102
20180501|2017-12-12 08:30,12,3.0205,3.026,3.018,3.0255,72
20180501|2017-12-12 09:00,12,3.025,3.0345,3.025,3.0285,65
20180501|2017-12-12 09:30,12,3.029,3.031,3.0225,3.0235,117
20180501|2017-12-12 10:00,12,3.023,3.027,3.023,3.025,114
20180501|2017-12-12 10:30,12,3.0245,3.0295,3.0245,3.028,63
20180501|2017-12-12 11:00,12,3.0275,3.029,3.027,3.0285,29
20180501|2017-12-12 11:30,12,3.0305,3.0365,3.0305,3.0365,137
20180501|2017-12-12 12:00,12,3.036,3.036,3.034,3.035,23
20180501|2017-12-12 12:30,12,3.034,3.0345,3.034,3.0345,5
20180501|2017-12-12 13:00,12,3.0355,3.036,3.0345,3.036,20
20180501|2017-12-12 13:30,12,3.036,3.038,3.036,3.038,64
20180501|2017-12-12 14:00,12,3.037,3.037,3.037,3.037,5
20180501|2017-12-12 14:30,12,3.037,3.0375,3.0365,3.0365,6
20180501|2017-12-12 15:00,12,3.037,3.0375,3.0365,3.0365,5
20180501|2017-12-12 15:30,12,3.0365,3.0365,3.0365,3.0365,2
20180501|2017-12-12 17:00,13,3.035,3.035,3.0345,3.0345,7
20180501|2017-12-12 19:00,13,3.03,3.0305,3.028,3.028,30
20180501|2017-12-12 19:30,13,3.027,3.028,3.027,3.028,2
20180501|2017-12-12 20:30,13,3.0335,3.0335,3.0325,3.0325,21
20180501|2017-12-12 21:00,13,3.0335,3.0335,3.033,3.033,4
20180501|2017-12-12 21:30,13,3.0335,3.0335,3.0325,3.033,18
20180501|2017-12-12 22:00,13,3.0315,3.032,3.031,3.031,16
20180501|2017-12-12 23:00,13,3.033,3.033,3.032,3.032,4
20180501|2017-12-12 23:30,13,3.035,3.0395,3.032,3.032,70
20180501|2017-12-13 00:00,13,3.033,3.0405,3.033,3.0395,60
20180501|2017-12-13 00:30,13,3.0405,3.0445,3.039,3.04,83
20180501|2017-12-13 01:30,13,3.0475,3.048,3.0475,3.048,4
20180501|2017-12-13 02:00,13,3.044,3.0475,3.0435,3.0465,12
20180501|2017-12-13 02:30,13,3.0465,3.0475,3.046,3.046,8
20180501|2017-12-13 03:00,13,3.046,3.0605,3.046,3.0565,85
20180501|2017-12-13 03:30,13,3.0565,3.061,3.0565,3.061,36
20180501|2017-12-13 04:00,13,3.06,3.0615,3.058,3.058,29
20180501|2017-12-13 04:30,13,3.059,3.06,3.059,3.06,6
20180501|2017-12-13 05:00,13,3.0595,3.069,3.0595,3.0625,24
20180501|2017-12-13 05:30,13,3.0635,3.0635,3.063,3.063,2
20180501|2017-12-13 06:00,13,3.059,3.0595,3.058,3.058,7
20180501|2017-12-13 06:30,13,3.06,3.06,3.0555,3.0565,6
20180501|2017-12-13 07:00,13,3.0575,3.062,3.0525,3.056,103
20180501|2017-12-13 07:30,13,3.058,3.059,3.0555,3.0575,44
20180501|2017-12-13 08:00,13,3.0575,3.0615,3.057,3.0615,49
20180501|2017-12-13 08:30,13,3.0635,3.0635,3.059,3.0615,49
20180501|2017-12-13 09:00,13,3.061,3.063,3.054,3.059,54
20180501|2017-12-13 09:30,13,3.06,3.0615,3.0505,3.054,103
20180501|2017-12-13 10:00,13,3.0555,3.0575,3.052,3.054,36
20180501|2017-12-13 10:30,13,3.057,3.059,3.0555,3.0555,44
20180501|2017-12-13 11:00,13,3.0595,3.061,3.0595,3.061,4
20180501|2017-12-13 11:30,13,3.063,3.0675,3.063,3.0665,247
20180501|2017-12-13 12:00,13,3.0665,3.0665,3.064,3.065,16
20180501|2017-12-13 12:30,13,3.065,3.067,3.065,3.0655,11
20180501|2017-12-13 13:00,13,3.0665,3.071,3.0665,3.071,84
20180501|2017-12-13 13:30,13,3.07,3.072,3.07,3.0715,11
20180501|2017-12-13 14:00,13,3.0725,3.073,3.071,3.0725,16
20180501|2017-12-13 14:30,13,3.0715,3.0715,3.0695,3.0715,20
20180501|2017-12-13 15:00,13,3.072,3.072,3.0705,3.0705,2
20180501|2017-12-13 15:30,13,3.071,3.071,3.0705,3.071,9
20180501|2017-12-13 17:00,14,3.069,3.069,3.069,3.069,5
20180501|2017-12-13 18:00,14,3.069,3.069,3.069,3.069,1
20180501|2017-12-13 19:00,14,3.069,3.075,3.0685,3.074,128
20180501|2017-12-13 19:30,14,3.0705,3.072,3.07,3.072,17
20180501|2017-12-13 20:00,14,3.073,3.073,3.073,3.073,1
20180501|2017-12-13 20:30,14,3.073,3.073,3.0695,3.07,26
20180501|2017-12-13 21:00,14,3.0695,3.0715,3.0675,3.0715,12
20180501|2017-12-13 21:30,14,3.0675,3.068,3.067,3.068,10
20180501|2017-12-13 23:30,14,3.0675,3.0675,3.0475,3.057,118
20180501|2017-12-14 00:00,14,3.0565,3.0565,3.054,3.055,14
20180501|2017-12-14 00:30,14,3.0525,3.054,3.0525,3.0535,13
20180501|2017-12-14 01:30,14,3.055,3.055,3.055,3.055,5
20180501|2017-12-14 02:00,14,3.0575,3.0595,3.0575,3.0595,4
20180501|2017-12-14 02:30,14,3.0675,3.1015,3.0635,3.087,141
20180501|2017-12-14 03:00,14,3.0835,3.0835,3.0805,3.0805,16
20180501|2017-12-14 03:30,14,3.08,3.08,3.076,3.077,8
20180501|2017-12-14 04:00,14,3.0765,3.0775,3.0765,3.0775,4
20180501|2017-12-14 04:30,14,3.0745,3.0755,3.0745,3.0755,16
20180501|2017-12-14 05:00,14,3.076,3.076,3.076,3.076,1
20180501|2017-12-14 05:30,14,3.0755,3.0755,3.0755,3.0755,1
20180501|2017-12-14 06:00,14,3.0755,3.0755,3.075,3.075,4
20180501|2017-12-14 06:30,14,3.0755,3.076,3.0735,3.0735,45
20180501|2017-12-14 07:00,14,3.074,3.0835,3.07,3.077,228
20180501|2017-12-14 07:30,14,3.0745,3.077,3.0665,3.077,152
20180501|2017-12-14 08:00,14,3.078,3.0855,3.078,3.0835,284
20180501|2017-12-14 08:30,14,3.0835,3.0905,3.083,3.086,192
20180501|2017-12-14 09:00,14,3.0855,3.094,3.0855,3.0935,178
20180501|2017-12-14 09:30,14,3.0935,3.0935,3.087,3.088,182
20180501|2017-12-14 10:00,14,3.0885,3.0925,3.086,3.0915,72
20180501|2017-12-14 10:30,14,3.092,3.0925,3.081,3.0825,155
20180501|2017-12-14 11:00,14,3.0825,3.087,3.0825,3.0865,113
20180501|2017-12-14 11:30,14,3.086,3.089,3.0835,3.0845,523
20180501|2017-12-14 12:00,14,3.085,3.089,3.085,3.0885,247
20180501|2017-12-14 12:30,14,3.089,3.089,3.0865,3.0865,9
20180501|2017-12-14 13:00,14,3.087,3.089,3.087,3.0875,28
20180501|2017-12-14 13:30,14,3.0865,3.087,3.0865,3.0865,4
20180501|2017-12-14 14:00,14,3.0855,3.0865,3.0855,3.086,7
20180501|2017-12-14 14:30,14,3.0865,3.088,3.0865,3.088,24
20180501|2017-12-14 15:00,14,3.0875,3.0885,3.0875,3.0875,5
20180501|2017-12-14 15:30,14,3.0875,3.0885,3.085,3.0885,12
20180501|2017-12-14 17:00,15,3.0865,3.0865,3.084,3.085,4
20180501|2017-12-14 17:30,15,3.0845,3.0845,3.084,3.084,6
20180501|2017-12-14 18:00,15,3.0835,3.0835,3.0835,3.0835,3
20180501|2017-12-14 18:30,15,3.0835,3.0835,3.0835,3.0835,1
20180501|2017-12-14 19:00,15,3.085,3.0855,3.081,3.081,41
20180501|2017-12-14 20:30,15,3.0815,3.09,3.0815,3.089,9
20180501|2017-12-14 21:00,15,3.0895,3.095,3.0865,3.0915,98
20180501|2017-12-14 21:30,15,3.0915,3.092,3.0905,3.0915,14
20180501|2017-12-14 22:00,15,3.0935,3.0935,3.0935,3.0935,5
20180501|2017-12-14 22:30,15,3.094,3.094,3.0935,3.094,13
20180501|2017-12-14 23:00,15,3.093,3.093,3.093,3.093,1
20180501|2017-12-14 23:30,15,3.093,3.1,3.0925,3.0965,100
20180501|2017-12-15 00:00,15,3.0965,3.102,3.0955,3.0995,36
20180501|2017-12-15 00:30,15,3.098,3.1,3.091,3.092,55
20180501|2017-12-15 01:00,15,3.0915,3.093,3.091,3.0915,14
20180501|2017-12-15 01:30,15,3.093,3.093,3.092,3.092,6
20180501|2017-12-15 02:00,15,3.0915,3.096,3.0875,3.096,31
20180501|2017-12-15 02:30,15,3.096,3.096,3.0885,3.089,85
20180501|2017-12-15 03:00,15,3.0885,3.0885,3.082,3.085,37
20180501|2017-12-15 03:30,15,3.0825,3.084,3.08,3.0805,61
20180501|2017-12-15 04:00,15,3.081,3.087,3.081,3.087,26
20180501|2017-12-15 04:30,15,3.087,3.088,3.087,3.088,6
20180501|2017-12-15 05:00,15,3.0905,3.093,3.0895,3.093,7
20180501|2017-12-15 05:30,15,3.0955,3.0955,3.0955,3.0955,1
20180501|2017-12-15 06:00,15,3.0925,3.0925,3.0905,3.0905,33
20180501|2017-12-15 06:30,15,3.091,3.0915,3.083,3.0885,212
20180501|2017-12-15 07:00,15,3.089,3.1015,3.0865,3.099,577
20180501|2017-12-15 07:30,15,3.0995,3.1065,3.0985,3.1055,204
20180501|2017-12-15 08:00,15,3.1065,3.1155,3.1065,3.111,510
20180501|2017-12-15 08:30,15,3.112,3.124,3.111,3.124,254
20180501|2017-12-15 09:00,15,3.1265,3.1335,3.119,3.132,318
20180501|2017-12-15 09:30,15,3.131,3.1415,3.1305,3.133,318
20180501|2017-12-15 10:00,15,3.133,3.1465,3.133,3.141,273
20180501|2017-12-15 10:30,15,3.1405,3.141,3.1365,3.1395,114
20180501|2017-12-15 11:00,15,3.14,3.1485,3.139,3.1475,318
20180501|2017-12-15 11:30,15,3.147,3.1485,3.142,3.1475,611
20180501|2017-12-15 12:00,15,3.147,3.1485,3.145,3.145,91
20180501|2017-12-15 12:30,15,3.1435,3.1455,3.1435,3.1455,17
20180501|2017-12-15 13:00,15,3.1445,3.145,3.1435,3.144,147
20180501|2017-12-15 13:30,15,3.145,3.145,3.1445,3.145,5
20180501|2017-12-15 14:00,15,3.146,3.146,3.145,3.1455,12
20180501|2017-12-15 14:30,15,3.145,3.1455,3.1445,3.1455,22
20180501|2017-12-15 15:00,15,3.1465,3.151,3.1465,3.1505,25
20180501|2017-12-15 15:30,15,3.1495,3.1515,3.1495,3.151,9
20180501|2017-12-17 17:00,18,3.147,3.147,3.147,3.147,1
20180501|2017-12-17 19:00,18,3.144,3.144,3.1385,3.1395,41
20180501|2017-12-17 19:30,18,3.139,3.139,3.139,3.139,4
20180501|2017-12-17 20:00,18,3.138,3.1385,3.133,3.1345,30
20180501|2017-12-17 20:30,18,3.132,3.1325,3.128,3.13,116
20180501|2017-12-17 21:00,18,3.1325,3.1345,3.1315,3.1325,148
20180501|2017-12-17 21:30,18,3.1335,3.134,3.1335,3.134,22
20180501|2017-12-17 22:00,18,3.1355,3.136,3.134,3.1345,45
20180501|2017-12-17 22:30,18,3.136,3.136,3.1335,3.134,49
20180501|2017-12-17 23:00,18,3.1355,3.137,3.1355,3.1355,51
20180501|2017-12-17 23:30,18,3.136,3.136,3.1315,3.1315,75
20180501|2017-12-18 00:00,18,3.133,3.1385,3.133,3.138,46
20180501|2017-12-18 00:30,18,3.136,3.14,3.1345,3.136,62
20180501|2017-12-18 01:00,18,3.1355,3.1395,3.1355,3.1395,69
20180501|2017-12-18 01:30,18,3.1375,3.1395,3.1345,3.1345,12
20180501|2017-12-18 02:00,18,3.136,3.1365,3.136,3.1365,7
20180501|2017-12-18 02:30,18,3.134,3.1355,3.129,3.129,7
20180501|2017-12-18 03:00,18,3.132,3.1325,3.131,3.1325,4
20180501|2017-12-18 03:30,18,3.1295,3.133,3.1295,3.133,14
20180501|2017-12-18 04:00,18,3.133,3.1355,3.132,3.134,21
20180501|2017-12-18 04:30,18,3.136,3.136,3.1335,3.1335,15
20180501|2017-12-18 05:00,18,3.132,3.133,3.132,3.133,3
20180501|2017-12-18 05:30,18,3.1345,3.1345,3.1345,3.1345,1
20180501|2017-12-18 06:00,18,3.137,3.1395,3.137,3.138,13
20180501|2017-12-18 06:30,18,3.1335,3.1355,3.1325,3.135,38
20180501|2017-12-18 07:00,18,3.135,3.142,3.1325,3.142,68
20180501|2017-12-18 07:30,18,3.142,3.144,3.128,3.1335,51
20180501|2017-12-18 08:00,18,3.134,3.1395,3.1325,3.1395,121
20180501|2017-12-18 08:30,18,3.139,3.145,3.138,3.138,151
20180501|2017-12-18 09:00,18,3.14,3.15,3.139,3.148,42
20180501|2017-12-18 09:30,18,3.1475,3.1475,3.136,3.1455,55
20180501|2017-12-18 10:00,18,3.146,3.146,3.141,3.143,225
20180501|2017-12-18 10:30,18,3.1425,3.152,3.1425,3.1485,399
20180501|2017-12-18 11:00,18,3.148,3.154,3.148,3.154,153
20180501|2017-12-18 11:30,18,3.1545,3.16,3.1535,3.1585,139
20180501|2017-12-18 12:00,18,3.158,3.159,3.1555,3.159,79
20180501|2017-12-18 12:30,18,3.157,3.16,3.157,3.159,86
20180501|2017-12-18 13:00,18,3.159,3.1595,3.1585,3.1585,10
20180501|2017-12-18 13:30,18,3.159,3.159,3.1585,3.1585,7
20180501|2017-12-18 14:00,18,3.1585,3.159,3.1585,3.1585,5
20180501|2017-12-18 14:30,18,3.1585,3.16,3.1585,3.16,6
20180501|2017-12-18 15:00,18,3.159,3.159,3.158,3.158,3
20180501|2017-12-18 15:30,18,3.1585,3.1585,3.1585,3.1585,10
20180501|2017-12-18 17:00,19,3.157,3.157,3.1545,3.1545,24
20180501|2017-12-18 17:30,19,3.1545,3.1545,3.1545,3.1545,2
20180501|2017-12-18 18:00,19,3.155,3.155,3.154,3.154,3
20180501|2017-12-18 18:30,19,3.154,3.154,3.154,3.154,2
20180501|2017-12-18 19:00,19,3.1485,3.1495,3.1435,3.1445,89
20180501|2017-12-18 19:30,19,3.144,3.1445,3.141,3.1415,71
20180501|2017-12-18 20:00,19,3.1405,3.1405,3.1375,3.1395,42
20180501|2017-12-18 20:30,19,3.14,3.14,3.1375,3.1375,2
20180501|2017-12-18 21:00,19,3.1395,3.1395,3.1335,3.1335,23
20180501|2017-12-18 21:30,19,3.135,3.135,3.135,3.135,1
20180501|2017-12-18 22:00,19,3.138,3.138,3.138,3.138,3
20180501|2017-12-18 22:30,19,3.138,3.138,3.1365,3.1365,9
20180501|2017-12-18 23:00,19,3.1375,3.138,3.137,3.1375,10
20180501|2017-12-18 23:30,19,3.138,3.138,3.1315,3.1315,122
20180501|2017-12-19 00:00,19,3.1335,3.135,3.1315,3.134,18
20180501|2017-12-19 00:30,19,3.136,3.136,3.128,3.131,45
20180501|2017-12-19 01:00,19,3.1315,3.136,3.1315,3.1355,12
20180501|2017-12-19 01:30,19,3.1375,3.1385,3.132,3.1385,11
20180501|2017-12-19 02:00,19,3.1385,3.145,3.138,3.1425,102
20180501|2017-12-19 02:30,19,3.1435,3.144,3.1385,3.1405,88
20180501|2017-12-19 03:00,19,3.1405,3.1405,3.133,3.135,58
20180501|2017-12-19 03:30,19,3.137,3.1375,3.137,3.1375,5
20180501|2017-12-19 04:00,19,3.14,3.14,3.1385,3.139,12
20180501|2017-12-19 04:30,19,3.14,3.1405,3.14,3.1405,4
20180501|2017-12-19 05:00,19,3.14,3.141,3.14,3.1405,13
20180501|2017-12-19 05:30,19,3.14,3.14,3.1385,3.1385,32
20180501|2017-12-19 06:00,19,3.1395,3.142,3.1395,3.1415,53
20180501|2017-12-19 06:30,19,3.141,3.141,3.1365,3.1375,43
20180501|2017-12-19 07:00,19,3.1405,3.1465,3.1365,3.142,141
20180501|2017-12-19 07:30,19,3.1445,3.15,3.144,3.1495,84
20180501|2017-12-19 08:00,19,3.1495,3.152,3.148,3.1505,51
20180501|2017-12-19 08:30,19,3.1515,3.1695,3.149,3.159,381
20180501|2017-12-19 09:00,19,3.1585,3.165,3.156,3.163,415
20180501|2017-12-19 09:30,19,3.1635,3.1675,3.163,3.1645,154
20180501|2017-12-19 10:00,19,3.1645,3.1655,3.162,3.164,79
20180501|2017-12-19 10:30,19,3.1665,3.1665,3.1615,3.1645,70
20180501|2017-12-19 11:00,19,3.164,3.1655,3.163,3.1655,83
20180501|2017-12-19 11:30,19,3.1665,3.167,3.1635,3.165,238
20180501|2017-12-19 12:00,19,3.165,3.165,3.1615,3.1625,145
20180501|2017-12-19 12:30,19,3.163,3.164,3.162,3.1625,76
20180501|2017-12-19 13:00,19,3.163,3.163,3.1595,3.16,54
20180501|2017-12-19 13:30,19,3.16,3.16,3.159,3.159,12
20180501|2017-12-19 14:00,19,3.1605,3.1605,3.159,3.159,18
20180501|2017-12-19 14:30,19,3.161,3.1615,3.1605,3.1615,16
20180501|2017-12-19 15:00,19,3.16,3.1605,3.16,3.16,5
20180501|2017-12-19 15:30,19,3.161,3.1615,3.16,3.16,8
20180501|2017-12-19 17:00,20,3.1595,3.16,3.156,3.156,7
20180501|2017-12-19 18:00,20,3.1555,3.1555,3.1555,3.1555,2
20180501|2017-12-19 19:00,20,3.156,3.1565,3.152,3.153,32
20180501|2017-12-19 19:30,20,3.154,3.158,3.1535,3.158,16
20180501|2017-12-19 20:00,20,3.158,3.159,3.158,3.159,21
20180501|2017-12-19 20:30,20,3.158,3.1655,3.157,3.161,99
20180501|2017-12-19 21:30,20,3.164,3.166,3.163,3.166,91
20180501|2017-12-19 22:00,20,3.1635,3.1655,3.1625,3.163,64
20180501|2017-12-19 22:30,20,3.1645,3.1655,3.164,3.165,14
20180501|2017-12-19 23:00,20,3.1665,3.1665,3.1645,3.1645,16
20180501|2017-12-20 00:00,20,3.1605,3.1605,3.158,3.158,15
20180501|2017-12-20 00:30,20,3.167,3.167,3.1635,3.1635,9
20180501|2017-12-20 01:00,20,3.1665,3.1835,3.165,3.1705,44
20180501|2017-12-20 01:30,20,3.1745,3.1745,3.174,3.174,3
20180501|2017-12-20 02:00,20,3.1795,3.1805,3.176,3.1765,26
20180501|2017-12-20 02:30,20,3.1785,3.1785,3.1785,3.1785,1
20180501|2017-12-20 03:00,20,3.178,3.178,3.178,3.178,1
20180501|2017-12-20 03:30,20,3.1795,3.18,3.1795,3.18,2
20180501|2017-12-20 04:00,20,3.183,3.185,3.1815,3.185,36
20180501|2017-12-20 04:30,20,3.1855,3.188,3.1855,3.186,9
20180501|2017-12-20 05:00,20,3.1875,3.19,3.1875,3.19,14
20180501|2017-12-20 05:30,20,3.1905,3.1905,3.185,3.185,34
20180501|2017-12-20 06:00,20,3.1845,3.1855,3.1825,3.184,14
20180501|2017-12-20 06:30,20,3.1835,3.1835,3.1775,3.18,106
20180501|2017-12-20 07:00,20,3.1815,3.1995,3.1795,3.1975,337
20180501|2017-12-20 07:30,20,3.1975,3.209,3.195,3.2055,194
20180501|2017-12-20 08:00,20,3.204,3.2145,3.203,3.2125,192
20180501|2017-12-20 08:30,20,3.213,3.224,3.2095,3.2205,406
20180501|2017-12-20 09:00,20,3.2195,3.22,3.204,3.209,392
20180501|2017-12-20 09:30,20,3.208,3.209,3.2015,3.209,349
20180501|2017-12-20 10:00,20,3.208,3.2115,3.2075,3.2115,211
20180501|2017-12-20 10:30,20,3.2115,3.214,3.2095,3.21,156
20180501|2017-12-20 11:00,20,3.211,3.2125,3.21,3.2125,41
20180501|2017-12-20 11:30,20,3.212,3.215,3.209,3.211,185
20180501|2017-12-20 12:00,20,3.21,3.2125,3.2095,3.211,86
20180501|2017-12-20 12:30,20,3.211,3.2125,3.2095,3.2125,74
20180501|2017-12-20 13:00,20,3.212,3.213,3.2105,3.213,189
20180501|2017-12-20 13:30,20,3.214,3.214,3.212,3.2125,59
20180501|2017-12-20 14:00,20,3.212,3.2125,3.2115,3.212,32
20180501|2017-12-20 14:30,20,3.2125,3.213,3.2115,3.2115,34
20180501|2017-12-20 15:00,20,3.2115,3.2115,3.209,3.21,22
20180501|2017-12-20 15:30,20,3.2095,3.2105,3.2095,3.2095,7
20180501|2017-12-20 17:00,21,3.2095,3.2105,3.2095,3.2105,3
20180501|2017-12-20 18:00,21,3.208,3.208,3.208,3.208,1
20180501|2017-12-20 18:30,21,3.2085,3.2085,3.2085,3.2085,2
20180501|2017-12-20 19:00,21,3.208,3.213,3.2065,3.207,56
20180501|2017-12-20 19:30,21,3.207,3.2105,3.207,3.2075,20
20180501|2017-12-20 20:00,21,3.2075,3.2125,3.2075,3.2125,26
20180501|2017-12-20 20:30,21,3.209,3.209,3.209,3.209,2
20180501|2017-12-20 22:30,21,3.209,3.209,3.2085,3.2085,10
20180501|2017-12-20 23:30,21,3.205,3.214,3.205,3.2085,71
20180501|2017-12-21 00:00,21,3.2075,3.212,3.2075,3.2085,33
20180501|2017-12-21 00:30,21,3.2085,3.2105,3.2045,3.2055,55
20180501|2017-12-21 01:00,21,3.2085,3.211,3.2075,3.211,9
20180501|2017-12-21 01:30,21,3.21,3.2115,3.2095,3.2095,5
20180501|2017-12-21 02:00,21,3.2125,3.2125,3.2125,3.2125,1
20180501|2017-12-21 02:30,21,3.2095,3.2095,3.2095,3.2095,2
20180501|2017-12-21 03:00,21,3.2085,3.209,3.2075,3.2075,6
20180501|2017-12-21 03:30,21,3.209,3.209,3.2065,3.2065,10
20180501|2017-12-21 04:00,21,3.2015,3.206,3.2015,3.205,11
20180501|2017-12-21 05:30,21,3.2055,3.2065,3.2055,3.2065,4
20180501|2017-12-21 06:00,21,3.2085,3.2085,3.2085,3.2085,3
20180501|2017-12-21 06:30,21,3.205,3.206,3.2045,3.206,12
20180501|2017-12-21 07:00,21,3.208,3.2155,3.208,3.2115,118
20180501|2017-12-21 07:30,21,3.212,3.2165,3.198,3.201,256
20180501|2017-12-21 08:00,21,3.201,3.209,3.199,3.209,107
20180501|2017-12-21 08:30,21,3.208,3.215,3.208,3.2115,75
20180501|2017-12-21 09:00,21,3.2105,3.2215,3.2105,3.2185,231
20180501|2017-12-21 09:30,21,3.2215,3.227,3.2195,3.222,115
20180501|2017-12-21 10:00,21,3.222,3.2285,3.222,3.2275,126
20180501|2017-12-21 10:30,21,3.2275,3.2315,3.2265,3.2265,141
20180501|2017-12-21 11:00,21,3.2265,3.2315,3.225,3.2315,132
20180501|2017-12-21 11:30,21,3.232,3.234,3.23,3.2335,149
20180501|2017-12-21 12:00,21,3.233,3.233,3.2305,3.2305,42
20180501|2017-12-21 12:30,21,3.231,3.2315,3.2305,3.2315,16
20180501|2017-12-21 13:00,21,3.232,3.232,3.2295,3.2295,18
20180501|2017-12-21 13:30,21,3.2305,3.231,3.228,3.228,24
20180501|2017-12-21 14:00,21,3.2285,3.2285,3.227,3.2275,18
20180501|2017-12-21 14:30,21,3.2275,3.2305,3.2275,3.229,32
20180501|2017-12-21 15:00,21,3.228,3.2285,3.227,3.2285,8
20180501|2017-12-21 15:30,21,3.23,3.232,3.23,3.232,6
20180501|2017-12-21 17:00,22,3.2295,3.2295,3.226,3.227,5
20180501|2017-12-21 17:30,22,3.227,3.227,3.2265,3.2265,2
20180501|2017-12-21 18:00,22,3.225,3.225,3.224,3.224,2
20180501|2017-12-21 18:30,22,3.225,3.225,3.225,3.225,1
20180501|2017-12-21 19:00,22,3.226,3.226,3.2255,3.2255,2
20180501|2017-12-21 19:30,22,3.2185,3.2185,3.215,3.215,17
20180501|2017-12-21 21:00,22,3.21,3.212,3.21,3.2105,6
20180501|2017-12-21 22:30,22,3.214,3.214,3.213,3.2135,15
20180501|2017-12-21 23:00,22,3.213,3.2135,3.212,3.2125,32
20180501|2017-12-21 23:30,22,3.213,3.218,3.213,3.218,3
20180501|2017-12-22 00:00,22,3.2185,3.2255,3.2185,3.2245,13
20180501|2017-12-22 00:30,22,3.2235,3.2265,3.2235,3.225,17
20180501|2017-12-22 01:30,22,3.2235,3.2255,3.2235,3.2255,3
20180501|2017-12-22 02:00,22,3.2225,3.223,3.2225,3.2225,5
20180501|2017-12-22 02:30,22,3.223,3.223,3.223,3.223,1
20180501|2017-12-22 03:00,22,3.223,3.223,3.2185,3.2185,4
20180501|2017-12-22 03:30,22,3.2185,3.2225,3.2185,3.2225,3
20180501|2017-12-22 04:00,22,3.219,3.219,3.219,3.219,2
20180501|2017-12-22 04:30,22,3.2235,3.2235,3.2225,3.2225,9
20180501|2017-12-22 05:00,22,3.222,3.2325,3.222,3.23,29
20180501|2017-12-22 05:30,22,3.2295,3.2295,3.225,3.2255,5
20180501|2017-12-22 06:00,22,3.227,3.2275,3.227,3.2275,5
20180501|2017-12-22 06:30,22,3.2225,3.2235,3.2205,3.2235,196
20180501|2017-12-22 07:00,22,3.2225,3.24,3.222,3.2365,242
20180501|2017-12-22 07:30,22,3.2365,3.241,3.2325,3.241,123
20180501|2017-12-22 08:00,22,3.2385,3.247,3.238,3.244,270
20180501|2017-12-22 08:30,22,3.2445,3.2505,3.2395,3.2465,241
20180501|2017-12-22 09:00,22,3.247,3.249,3.2435,3.247,141
20180501|2017-12-22 09:30,22,3.245,3.2475,3.2415,3.2425,90
20180501|2017-12-22 10:00,22,3.244,3.2515,3.244,3.247,102
20180501|2017-12-22 10:30,22,3.248,3.253,3.2475,3.253,94
20180501|2017-12-22 11:00,22,3.253,3.2545,3.2515,3.2525,135
20180501|2017-12-22 11:30,22,3.2525,3.256,3.2525,3.256,37
20180501|2017-12-22 12:00,22,3.2555,3.2555,3.2535,3.255,37
20180501|2017-12-22 12:30,22,3.2545,3.255,3.254,3.254,38
20180501|2017-12-22 13:00,22,3.2545,3.2545,3.2545,3.2545,2
20180501|2017-12-22 13:30,22,3.2545,3.255,3.254,3.2545,17
20180501|2017-12-22 14:00,22,3.256,3.256,3.254,3.2545,5
20180501|2017-12-22 14:30,22,3.254,3.2555,3.254,3.2545,15
20180501|2017-12-22 15:00,22,3.255,3.255,3.2535,3.2535,12
20180501|2017-12-22 15:30,22,3.259,3.2605,3.2545,3.2605,21
20180501|2017-12-25 17:00,26,3.26,3.2605,3.252,3.252,9
20180501|2017-12-25 17:30,26,3.2475,3.2475,3.2475,3.2475,5
20180501|2017-12-25 18:00,26,3.247,3.247,3.247,3.247,1
20180501|2017-12-25 18:30,26,3.2465,3.2465,3.2465,3.2465,1
20180501|2017-12-25 19:00,26,3.249,3.25,3.245,3.2455,24
20180501|2017-12-25 19:30,26,3.2455,3.255,3.2455,3.2545,6
20180501|2017-12-25 20:00,26,3.2565,3.2565,3.252,3.252,4
20180501|2017-12-25 20:30,26,3.2565,3.2565,3.2565,3.2565,1
20180501|2017-12-25 21:00,26,3.255,3.255,3.255,3.255,1
20180501|2017-12-25 22:30,26,3.2565,3.257,3.2565,3.257,2
20180501|2017-12-25 23:30,26,3.2655,3.282,3.2655,3.274,43
20180501|2017-12-26 00:00,26,3.2715,3.2715,3.2715,3.2715,1
20180501|2017-12-26 00:30,26,3.277,3.282,3.277,3.277,17
20180501|2017-12-26 02:30,26,3.277,3.277,3.2715,3.2715,2
20180501|2017-12-26 03:00,26,3.274,3.275,3.274,3.275,3
20180501|2017-12-26 05:00,26,3.2755,3.2815,3.2755,3.2815,7
20180501|2017-12-26 05:30,26,3.2805,3.3125,3.2805,3.296,18
20180501|2017-12-26 06:00,26,3.2925,3.2955,3.2925,3.2955,7
20180501|2017-12-26 06:30,26,3.295,3.295,3.293,3.293,4
20180501|2017-12-26 07:00,26,3.295,3.295,3.2725,3.2785,89
20180501|2017-12-26 07:30,26,3.2815,3.287,3.2815,3.287,24
20180501|2017-12-26 08:00,26,3.2855,3.287,3.2815,3.2815,76
20180501|2017-12-26 08:30,26,3.2815,3.2875,3.2805,3.2875,34
20180501|2017-12-26 09:00,26,3.2885,3.295,3.2865,3.2875,44
20180501|2017-12-26 09:30,26,3.287,3.287,3.283,3.2845,24
20180501|2017-12-26 10:00,26,3.284,3.284,3.2815,3.2825,51
20180501|2017-12-26 10:30,26,3.2825,3.2865,3.2825,3.2855,72
20180501|2017-12-26 11:00,26,3.287,3.2915,3.287,3.2885,35
20180501|2017-12-26 11:30,26,3.2875,3.294,3.287,3.2935,18
20180501|2017-12-26 12:00,26,3.2905,3.292,3.2905,3.2915,55
20180501|2017-12-26 12:30,26,3.2915,3.2935,3.291,3.292,67
20180501|2017-12-26 13:00,26,3.292,3.292,3.2905,3.291,93
20180501|2017-12-26 13:30,26,3.291,3.292,3.2905,3.292,43
20180501|2017-12-26 14:00,26,3.292,3.292,3.2915,3.292,23
20180501|2017-12-26 14:30,26,3.2925,3.2925,3.29,3.29,26
20180501|2017-12-26 15:00,26,3.2885,3.29,3.2885,3.289,8
20180501|2017-12-26 15:30,26,3.288,3.2905,3.288,3.2885,10
20180501|2017-12-26 17:00,27,3.29,3.2905,3.29,3.2905,4
20180501|2017-12-26 17:30,27,3.285,3.285,3.2835,3.2835,13
20180501|2017-12-26 18:00,27,3.284,3.284,3.284,3.284,1
20180501|2017-12-26 19:00,27,3.284,3.286,3.2755,3.2845,38
20180501|2017-12-26 19:30,27,3.28,3.2805,3.276,3.2765,6
20180501|2017-12-26 20:00,27,3.2755,3.2755,3.2705,3.2715,23
20180501|2017-12-26 20:30,27,3.2695,3.2695,3.2675,3.268,4
20180501|2017-12-26 21:00,27,3.2705,3.2705,3.27,3.27,7
20180501|2017-12-26 21:30,27,3.2715,3.2715,3.271,3.271,12
20180501|2017-12-26 22:00,27,3.2725,3.2725,3.2725,3.2725,1
20180501|2017-12-26 22:30,27,3.2725,3.2725,3.2725,3.2725,1
20180501|2017-12-26 23:00,27,3.2705,3.278,3.2705,3.276,17
20180501|2017-12-26 23:30,27,3.275,3.275,3.2685,3.27,43
20180501|2017-12-27 00:00,27,3.268,3.2715,3.268,3.27,15
20180501|2017-12-27 00:30,27,3.269,3.269,3.2625,3.2665,38
20180501|2017-12-27 01:30,27,3.28,3.284,3.271,3.271,20
20180501|2017-12-27 02:00,27,3.2685,3.275,3.2685,3.275,17
20180501|2017-12-27 02:30,27,3.274,3.276,3.274,3.276,6
20180501|2017-12-27 03:00,27,3.2765,3.2775,3.2765,3.2775,3
20180501|2017-12-27 03:30,27,3.278,3.281,3.278,3.28,13
20180501|2017-12-27 05:00,27,3.2785,3.2785,3.2765,3.277,62
20180501|2017-12-27 05:30,27,3.277,3.277,3.2755,3.2755,4
20180501|2017-12-27 06:00,27,3.2805,3.2805,3.2795,3.2795,23
20180501|2017-12-27 06:30,27,3.279,3.279,3.2755,3.2755,167
20180501|2017-12-27 07:00,27,3.2755,3.2885,3.271,3.281,445
20180501|2017-12-27 07:30,27,3.2825,3.29,3.2825,3.29,49
20180501|2017-12-27 08:00,27,3.2895,3.3055,3.2895,3.301,177
20180501|2017-12-27 08:30,27,3.3025,3.31,3.301,3.3055,205
20180501|2017-12-27 09:00,27,3.3055,3.3075,3.297,3.299,215
20180501|2017-12-27 09:30,27,3.298,3.3,3.283,3.286,478
20180501|2017-12-27 10:00,27,3.2865,3.2975,3.2865,3.2975,65
20180501|2017-12-27 10:30,27,3.2985,3.301,3.298,3.301,40
20180501|2017-12-27 11:00,27,3.2985,3.299,3.2975,3.2985,43
20180501|2017-12-27 11:30,27,3.299,3.302,3.2955,3.297,89
20180501|2017-12-27 12:00,27,3.296,3.298,3.294,3.294,204
20180501|2017-12-27 12:30,27,3.295,3.2955,3.29,3.2925,29
20180501|2017-12-27 13:00,27,3.2915,3.292,3.2895,3.2915,14
20180501|2017-12-27 13:30,27,3.291,3.292,3.291,3.292,2
20180501|2017-12-27 14:00,27,3.2915,3.2925,3.2905,3.2915,19
20180501|2017-12-27 14:30,27,3.292,3.292,3.291,3.291,13
20180501|2017-12-27 15:00,27,3.293,3.293,3.292,3.2925,6
20180501|2017-12-27 15:30,27,3.2915,3.2955,3.2915,3.2955,7
20180501|2017-12-27 17:00,28,3.2955,3.2965,3.291,3.2915,21
20180501|2017-12-27 17:30,28,3.29,3.2905,3.29,3.29,5
20180501|2017-12-27 18:30,28,3.293,3.293,3.293,3.293,2
20180501|2017-12-27 19:00,28,3.294,3.2955,3.288,3.2905,38
20180501|2017-12-27 19:30,28,3.289,3.289,3.2845,3.2845,8
20180501|2017-12-27 20:00,28,3.287,3.287,3.286,3.2865,3
20180501|2017-12-27 20:30,28,3.286,3.2905,3.2855,3.2905,63
20180501|2017-12-27 21:00,28,3.2945,3.299,3.2945,3.295,14
20180501|2017-12-27 21:30,28,3.297,3.2985,3.297,3.2985,4
20180501|2017-12-27 22:00,28,3.2975,3.2975,3.2975,3.2975,1
20180501|2017-12-27 22:30,28,3.298,3.298,3.298,3.298,2
20180501|2017-12-27 23:00,28,3.3,3.3,3.3,3.3,5
20180501|2017-12-27 23:30,28,3.301,3.3145,3.3005,3.311,81
20180501|2017-12-28 00:00,28,3.3095,3.326,3.3095,3.3255,99
20180501|2017-12-28 00:30,28,3.327,3.3275,3.322,3.3255,65
20180501|2017-12-28 01:00,28,3.3285,3.333,3.3285,3.329,42
20180501|2017-12-28 01:30,28,3.3285,3.329,3.318,3.318,36
20180501|2017-12-28 02:00,28,3.318,3.323,3.3175,3.3225,15
20180501|2017-12-28 02:30,28,3.3225,3.3235,3.321,3.3225,41
20180501|2017-12-28 03:00,28,3.322,3.3255,3.3215,3.322,27
20180501|2017-12-28 03:30,28,3.324,3.324,3.3155,3.3155,29
20180501|2017-12-28 04:00,28,3.3145,3.318,3.3145,3.3175,26
20180501|2017-12-28 04:30,28,3.3185,3.3185,3.3155,3.316,7
20180501|2017-12-28 05:00,28,3.3135,3.316,3.3125,3.3155,53
20180501|2017-12-28 05:30,28,3.3135,3.3145,3.311,3.311,48
20180501|2017-12-28 06:00,28,3.3135,3.317,3.3135,3.3135,53
20180501|2017-12-28 06:30,28,3.3105,3.3135,3.3095,3.3115,113
20180501|2017-12-28 07:00,28,3.3135,3.321,3.3125,3.3205,78
20180501|2017-12-28 07:30,28,3.321,3.326,3.3205,3.3235,155
20180501|2017-12-28 08:00,28,3.325,3.3295,3.3245,3.327,78
20180501|2017-12-28 08:30,28,3.329,3.3295,3.318,3.324,208
20180501|2017-12-28 09:00,28,3.324,3.328,3.3235,3.326,257
20180501|2017-12-28 09:30,28,3.326,3.3305,3.3255,3.327,245
20180501|2017-12-28 10:00,28,3.3265,3.3335,3.3255,3.3315,173
20180501|2017-12-28 10:30,28,3.332,3.332,3.323,3.3255,140
20180501|2017-12-28 11:00,28,3.325,3.33,3.3245,3.329,46
20180501|2017-12-28 11:30,28,3.3285,3.3285,3.3205,3.3225,174
20180501|2017-12-28 12:00,28,3.3215,3.322,3.3185,3.3205,42
20180501|2017-12-28 12:30,28,3.3205,3.324,3.3205,3.324,14
20180501|2017-12-28 13:00,28,3.323,3.323,3.318,3.3195,23
20180501|2017-12-28 13:30,28,3.319,3.321,3.3185,3.321,12
20180501|2017-12-28 14:00,28,3.322,3.322,3.3205,3.321,10
20180501|2017-12-28 14:30,28,3.32,3.32,3.3185,3.32,13
20180501|2017-12-28 15:00,28,3.319,3.3195,3.318,3.318,15
20180501|2017-12-28 15:30,28,3.3185,3.32,3.3185,3.3185,10
20180501|2017-12-28 17:00,29,3.3195,3.3195,3.3165,3.3165,7
20180501|2017-12-28 17:30,29,3.3165,3.3165,3.3165,3.3165,1
20180501|2017-12-28 18:00,29,3.3165,3.3165,3.3165,3.3165,3
20180501|2017-12-28 18:30,29,3.319,3.321,3.319,3.321,2
20180501|2017-12-28 19:00,29,3.321,3.323,3.3175,3.3195,25
20180501|2017-12-28 19:30,29,3.319,3.324,3.319,3.323,14
20180501|2017-12-28 20:00,29,3.3245,3.326,3.3245,3.325,9
20180501|2017-12-28 20:30,29,3.325,3.327,3.322,3.3225,15
20180501|2017-12-28 21:00,29,3.322,3.323,3.32,3.32,48
20180501|2017-12-28 21:30,29,3.32,3.321,3.3195,3.321,4
20180501|2017-12-28 22:00,29,3.3225,3.3225,3.3225,3.3225,4
20180501|2017-12-28 22:30,29,3.322,3.324,3.322,3.324,6
20180501|2017-12-28 23:00,29,3.324,3.324,3.324,3.324,1
20180501|2017-12-28 23:30,29,3.322,3.325,3.319,3.323,38
20180501|2017-12-29 00:00,29,3.32,3.32,3.301,3.303,81
20180501|2017-12-29 00:30,29,3.3045,3.312,3.304,3.312,58
20180501|2017-12-29 01:00,29,3.311,3.3115,3.3075,3.31,14
20180501|2017-12-29 01:30,29,3.31,3.31,3.3085,3.31,6
20180501|2017-12-29 02:00,29,3.31,3.316,3.31,3.316,3
20180501|2017-12-29 02:30,29,3.313,3.3135,3.313,3.3135,4
20180501|2017-12-29 03:00,29,3.3115,3.312,3.3075,3.3075,4
20180501|2017-12-29 03:30,29,3.306,3.3105,3.306,3.309,8
20180501|2017-12-29 04:00,29,3.31,3.3105,3.307,3.307,18
20180501|2017-12-29 04:30,29,3.3,3.301,3.2955,3.301,16
20180501|2017-12-29 05:00,29,3.3025,3.3025,3.3025,3.3025,1
20180501|2017-12-29 05:30,29,3.302,3.302,3.2975,3.2975,10
20180501|2017-12-29 06:00,29,3.295,3.2955,3.293,3.2955,22
20180501|2017-12-29 06:30,29,3.295,3.295,3.2745,3.2795,99
20180501|2017-12-29 07:00,29,3.2825,3.291,3.28,3.291,80
20180501|2017-12-29 07:30,29,3.2915,3.2965,3.291,3.2945,76
20180501|2017-12-29 08:00,29,3.2965,3.307,3.296,3.3055,50
20180501|2017-12-29 08:30,29,3.304,3.3045,3.299,3.3015,93
20180501|2017-12-29 09:00,29,3.303,3.308,3.2995,3.303,68
20180501|2017-12-29 09:30,29,3.3025,3.3075,3.302,3.3065,50
20180501|2017-12-29 10:00,29,3.3065,3.307,3.3,3.303,102
20180501|2017-12-29 10:30,29,3.304,3.3105,3.3035,3.309,66
20180501|2017-12-29 11:00,29,3.3095,3.3105,3.3085,3.3105,49
20180501|2017-12-29 11:30,29,3.3125,3.3155,3.3105,3.3155,393
20180501|2017-12-29 12:00,29,3.316,3.3165,3.311,3.311,43
20180501|2017-12-29 12:30,29,3.3105,3.311,3.3085,3.3085,10
20180501|2017-12-29 13:00,29,3.3075,3.309,3.3065,3.309,20
20180501|2017-12-29 13:30,29,3.309,3.309,3.307,3.3075,15
20180501|2017-12-29 14:00,29,3.3085,3.3085,3.3075,3.3075,5
20180501|2017-12-29 14:30,29,3.308,3.3085,3.306,3.306,13
20180501|2017-12-29 15:00,29,3.3065,3.308,3.305,3.3065,11
20180501|2017-12-29 15:30,29,3.3075,3.3085,3.3075,3.308,6
20180501|2018-01-01 17:00,2,3.309,3.309,3.307,3.307,6
20180501|2018-01-01 18:00,2,3.3025,3.3025,3.2975,3.298,5
20180501|2018-01-01 18:30,2,3.3005,3.305,3.3005,3.305,2
20180501|2018-01-01 19:00,2,3.3075,3.323,3.3075,3.3105,98
20180501|2018-01-01 19:30,2,3.305,3.307,3.287,3.29,74
20180501|2018-01-01 20:00,2,3.291,3.291,3.2875,3.29,87
20180501|2018-01-01 20:30,2,3.29,3.292,3.286,3.289,20
20180501|2018-01-01 21:00,2,3.2905,3.296,3.29,3.296,23
20180501|2018-01-01 22:00,2,3.2935,3.2935,3.2935,3.2935,1
20180501|2018-01-01 22:30,2,3.293,3.293,3.293,3.293,8
20180501|2018-01-01 23:00,2,3.2915,3.293,3.2915,3.293,2
20180501|2018-01-01 23:30,2,3.289,3.295,3.289,3.295,22
20180501|2018-01-02 00:00,2,3.2935,3.302,3.2935,3.301,15
20180501|2018-01-02 00:30,2,3.307,3.3105,3.307,3.31,24
20180501|2018-01-02 01:00,2,3.3125,3.313,3.308,3.308,14
20180501|2018-01-02 01:30,2,3.305,3.3125,3.3035,3.3125,29
20180501|2018-01-02 02:00,2,3.3135,3.3135,3.3065,3.307,25
20180501|2018-01-02 02:30,2,3.308,3.3115,3.3075,3.3075,17
20180501|2018-01-02 03:00,2,3.307,3.307,3.3055,3.3055,11
20180501|2018-01-02 03:30,2,3.306,3.306,3.3,3.302,12
20180501|2018-01-02 04:00,2,3.298,3.302,3.29,3.299,94
20180501|2018-01-02 04:30,2,3.3005,3.302,3.2975,3.2975,75
20180501|2018-01-02 05:00,2,3.2975,3.2975,3.295,3.2955,6
20180501|2018-01-02 05:30,2,3.296,3.296,3.295,3.295,35
20180501|2018-01-02 06:00,2,3.2955,3.3,3.2955,3.3,105
20180501|2018-01-02 06:30,2,3.2975,3.301,3.297,3.299,58
20180501|2018-01-02 07:00,2,3.299,3.3065,3.295,3.2975,243
20180501|2018-01-02 07:30,2,3.299,3.3035,3.2965,3.301,63
20180501|2018-01-02 08:00,2,3.3015,3.303,3.2965,3.2985,44
20180501|2018-01-02 08:30,2,3.2985,3.3025,3.298,3.301,138
20180501|2018-01-02 09:00,2,3.3005,3.305,3.3005,3.3025,166
20180501|2018-01-02 09:30,2,3.3025,3.305,3.2995,3.3015,129
20180501|2018-01-02 10:00,2,3.301,3.3035,3.2925,3.293,217
20180501|2018-01-02 10:30,2,3.293,3.294,3.2825,3.2845,221
20180501|2018-01-02 11:00,2,3.283,3.29,3.283,3.29,74
20180501|2018-01-02 11:30,2,3.2895,3.2925,3.2885,3.2925,197
20180501|2018-01-02 12:00,2,3.2925,3.2935,3.2915,3.2925,57
20180501|2018-01-02 12:30,2,3.2925,3.293,3.291,3.291,32
20180501|2018-01-02 13:00,2,3.2925,3.2925,3.292,3.292,16
20180501|2018-01-02 13:30,2,3.292,3.2955,3.292,3.294,28
20180501|2018-01-02 14:00,2,3.294,3.294,3.293,3.293,10
20180501|2018-01-02 14:30,2,3.294,3.2965,3.294,3.295,51
20180501|2018-01-02 15:00,2,3.295,3.295,3.294,3.294,7
20180501|2018-01-02 15:30,2,3.294,3.2955,3.294,3.295,15
20180501|2018-01-02 17:00,3,3.2895,3.2895,3.2895,3.2895,2
20180501|2018-01-02 17:30,3,3.293,3.293,3.293,3.293,1
20180501|2018-01-02 18:00,3,3.291,3.291,3.291,3.291,1
20180501|2018-01-02 18:30,3,3.29,3.29,3.289,3.289,5
20180501|2018-01-02 19:00,3,3.2885,3.289,3.2775,3.279,194
20180501|2018-01-02 19:30,3,3.2795,3.285,3.2775,3.2845,23
20180501|2018-01-02 20:00,3,3.2845,3.2845,3.2775,3.2775,16
20180501|2018-01-02 20:30,3,3.278,3.278,3.2735,3.276,31
20180501|2018-01-02 21:00,3,3.275,3.2775,3.275,3.2755,4
20180501|2018-01-02 21:30,3,3.279,3.279,3.2785,3.2785,2
20180501|2018-01-02 22:00,3,3.277,3.2775,3.276,3.276,5
20180501|2018-01-02 22:30,3,3.278,3.278,3.278,3.278,1
20180501|2018-01-02 23:00,3,3.278,3.2785,3.278,3.2785,5
20180501|2018-01-02 23:30,3,3.275,3.2805,3.275,3.2805,11
20180501|2018-01-03 00:00,3,3.2775,3.2775,3.2775,3.2775,1
20180501|2018-01-03 00:30,3,3.277,3.277,3.271,3.271,14
20180501|2018-01-03 01:00,3,3.2685,3.2725,3.2685,3.2695,9
20180501|2018-01-03 01:30,3,3.2705,3.2755,3.2705,3.2745,4
20180501|2018-01-03 02:00,3,3.273,3.2775,3.273,3.276,7
20180501|2018-01-03 02:30,3,3.2775,3.2775,3.2775,3.2775,1
20180501|2018-01-03 03:00,3,3.2765,3.2765,3.271,3.271,10
20180501|2018-01-03 03:30,3,3.267,3.271,3.266,3.271,14
20180501|2018-01-03 04:00,3,3.273,3.273,3.2705,3.2705,5
20180501|2018-01-03 04:30,3,3.269,3.2705,3.2675,3.2685,22
20180501|2018-01-03 05:00,3,3.267,3.267,3.2665,3.2665,2
20180501|2018-01-03 05:30,3,3.267,3.2695,3.267,3.2685,63
20180501|2018-01-03 06:00,3,3.2675,3.2695,3.267,3.267,12
20180501|2018-01-03 06:30,3,3.2675,3.269,3.2645,3.2685,78
20180501|2018-01-03 07:00,3,3.2675,3.2775,3.2655,3.2775,388
20180501|2018-01-03 07:30,3,3.2785,3.2785,3.2725,3.2725,233
20180501|2018-01-03 08:00,3,3.2745,3.2775,3.273,3.276,94
20180501|2018-01-03 08:30,3,3.275,3.275,3.258,3.2595,285
20180501|2018-01-03 09:00,3,3.259,3.2625,3.2535,3.254,165
20180501|2018-01-03 09:30,3,3.254,3.258,3.252,3.258,250
20180501|2018-01-03 10:00,3,3.2575,3.262,3.2565,3.26,106
20180501|2018-01-03 10:30,3,3.26,3.265,3.2585,3.264,112
20180501|2018-01-03 11:00,3,3.2635,3.267,3.2635,3.2665,93
20180501|2018-01-03 11:30,3,3.267,3.273,3.267,3.2725,190
20180501|2018-01-03 12:00,3,3.2725,3.276,3.2715,3.2735,94
20180501|2018-01-03 12:30,3,3.273,3.2735,3.2695,3.271,24
20180501|2018-01-03 13:00,3,3.271,3.271,3.2685,3.271,37
20180501|2018-01-03 13:30,3,3.271,3.271,3.269,3.271,27
20180501|2018-01-03 14:00,3,3.2715,3.272,3.2715,3.272,11
20180501|2018-01-03 14:30,3,3.272,3.272,3.271,3.2715,14
20180501|2018-01-03 15:00,3,3.2715,3.2725,3.2715,3.2715,23
20180501|2018-01-03 15:30,3,3.272,3.2725,3.2715,3.2725,5
20180501|2018-01-03 17:00,4,3.271,3.2715,3.2695,3.2715,7
20180501|2018-01-03 17:30,4,3.269,3.269,3.2685,3.2685,3
20180501|2018-01-03 18:00,4,3.269,3.269,3.267,3.267,3
20180501|2018-01-03 18:30,4,3.2685,3.2685,3.267,3.267,6
20180501|2018-01-03 19:00,4,3.264,3.266,3.2625,3.263,25
20180501|2018-01-03 19:30,4,3.2615,3.267,3.2615,3.267,11
20180501|2018-01-03 20:00,4,3.27,3.27,3.27,3.27,1
20180501|2018-01-03 20:30,4,3.2675,3.268,3.267,3.267,9
20180501|2018-01-03 21:00,4,3.266,3.267,3.266,3.267,3
20180501|2018-01-03 22:00,4,3.2665,3.2665,3.2665,3.2665,4
20180501|2018-01-03 23:30,4,3.2685,3.298,3.268,3.294,126
20180501|2018-01-04 00:00,4,3.2935,3.2975,3.291,3.2945,76
20180501|2018-01-04 00:30,4,3.293,3.2955,3.292,3.293,16
20180501|2018-01-04 01:00,4,3.292,3.2955,3.291,3.2935,17
20180501|2018-01-04 01:30,4,3.2965,3.2965,3.295,3.296,8
20180501|2018-01-04 02:00,4,3.2955,3.296,3.291,3.293,84
20180501|2018-01-04 02:30,4,3.2955,3.296,3.293,3.2945,94
20180501|2018-01-04 03:00,4,3.294,3.303,3.294,3.303,102
20180501|2018-01-04 03:30,4,3.303,3.311,3.303,3.31,397
20180501|2018-01-04 04:00,4,3.3105,3.313,3.307,3.309,204
20180501|2018-01-04 04:30,4,3.308,3.308,3.305,3.305,239
20180501|2018-01-04 05:00,4,3.305,3.3055,3.302,3.303,85
20180501|2018-01-04 05:30,4,3.305,3.3065,3.303,3.304,243
20180501|2018-01-04 06:00,4,3.3035,3.304,3.301,3.301,44
20180501|2018-01-04 06:30,4,3.3035,3.3065,3.3035,3.3045,193
20180501|2018-01-04 07:00,4,3.305,3.3055,3.297,3.2985,83
20180501|2018-01-04 07:30,4,3.2975,3.3,3.2935,3.2975,65
20180501|2018-01-04 08:00,4,3.297,3.297,3.2915,3.2915,112
20180501|2018-01-04 08:30,4,3.2885,3.2885,3.2775,3.282,180
20180501|2018-01-04 09:00,4,3.282,3.282,3.2715,3.275,122
20180501|2018-01-04 09:30,4,3.275,3.2785,3.273,3.277,78
20180501|2018-01-04 10:00,4,3.275,3.2785,3.274,3.2755,117
20180501|2018-01-04 10:30,4,3.2775,3.28,3.2755,3.2775,84
20180501|2018-01-04 11:00,4,3.2775,3.279,3.2745,3.275,64
20180501|2018-01-04 11:30,4,3.276,3.279,3.275,3.2785,154
20180501|2018-01-04 12:00,4,3.278,3.2795,3.276,3.276,53
20180501|2018-01-04 12:30,4,3.276,3.277,3.2735,3.2745,33
20180501|2018-01-04 13:00,4,3.2745,3.2755,3.2745,3.275,23
20180501|2018-01-04 13:30,4,3.276,3.2775,3.275,3.2775,13
20180501|2018-01-04 14:00,4,3.277,3.277,3.2745,3.2745,12
20180501|2018-01-04 14:30,4,3.275,3.2765,3.275,3.2765,8
20180501|2018-01-04 15:00,4,3.275,3.2755,3.275,3.2755,2
20180501|2018-01-04 15:30,4,3.2755,3.277,3.2735,3.2735,21
20180501|2018-01-04 17:00,5,3.2705,3.277,3.2705,3.2725,9
20180501|2018-01-04 17:30,5,3.2755,3.2765,3.275,3.2765,4
20180501|2018-01-04 18:00,5,3.278,3.2795,3.278,3.2795,5
20180501|2018-01-04 18:30,5,3.2805,3.283,3.2805,3.282,4
20180501|2018-01-04 19:00,5,3.281,3.29,3.281,3.287,13
20180501|2018-01-04 19:30,5,3.284,3.284,3.284,3.284,2
20180501|2018-01-04 20:00,5,3.282,3.282,3.2815,3.2815,3
20180501|2018-01-04 20:30,5,3.283,3.286,3.283,3.286,4
20180501|2018-01-04 21:00,5,3.282,3.2825,3.282,3.2825,3
20180501|2018-01-04 23:30,5,3.2855,3.286,3.2705,3.2705,32
20180501|2018-01-05 00:00,5,3.2705,3.2725,3.27,3.2715,24
20180501|2018-01-05 00:30,5,3.2735,3.2775,3.273,3.2745,16
20180501|2018-01-05 01:00,5,3.274,3.274,3.274,3.274,3
20180501|2018-01-05 01:30,5,3.2715,3.2715,3.267,3.2675,6
20180501|2018-01-05 02:00,5,3.269,3.269,3.263,3.2655,35
20180501|2018-01-05 02:30,5,3.2655,3.266,3.2655,3.2655,20
20180501|2018-01-05 03:00,5,3.2625,3.2625,3.2525,3.258,99
20180501|2018-01-05 03:30,5,3.26,3.2605,3.2575,3.2575,11
20180501|2018-01-05 04:00,5,3.2565,3.2565,3.2565,3.2565,1
20180501|2018-01-05 04:30,5,3.2555,3.2585,3.255,3.2585,11
20180501|2018-01-05 05:00,5,3.258,3.258,3.2575,3.258,5
20180501|2018-01-05 05:30,5,3.259,3.259,3.259,3.259,1
20180501|2018-01-05 06:00,5,3.255,3.255,3.255,3.255,2
20180501|2018-01-05 06:30,5,3.2545,3.2585,3.253,3.2565,29
20180501|2018-01-05 07:00,5,3.258,3.2605,3.2555,3.257,88
20180501|2018-01-05 07:30,5,3.2555,3.2685,3.2555,3.264,78
20180501|2018-01-05 08:00,5,3.264,3.2645,3.242,3.2445,303
20180501|2018-01-05 08:30,5,3.2445,3.249,3.243,3.2435,74
20180501|2018-01-05 09:00,5,3.245,3.2515,3.245,3.249,72
20180501|2018-01-05 09:30,5,3.248,3.248,3.2385,3.244,83
20180501|2018-01-05 10:00,5,3.2425,3.2455,3.2415,3.2445,67
20180501|2018-01-05 10:30,5,3.244,3.2495,3.2435,3.249,66
20180501|2018-01-05 11:00,5,3.2475,3.2485,3.2455,3.246,56
20180501|2018-01-05 11:30,5,3.246,3.2465,3.2435,3.244,125
20180501|2018-01-05 12:00,5,3.244,3.2445,3.243,3.2445,49
20180501|2018-01-05 12:30,5,3.2445,3.245,3.243,3.243,32
20180501|2018-01-05 13:00,5,3.243,3.246,3.243,3.246,54
20180501|2018-01-05 13:30,5,3.2465,3.2475,3.246,3.2475,4
20180501|2018-01-05 14:00,5,3.247,3.2475,3.2465,3.247,28
20180501|2018-01-05 14:30,5,3.247,3.2475,3.247,3.247,7
20180501|2018-01-05 15:00,5,3.2475,3.2475,3.247,3.247,4
20180501|2018-01-05 15:30,5,3.2475,3.2495,3.247,3.2475,19
20180501|2018-01-07 17:00,8,3.25,3.2535,3.25,3.2515,8
20180501|2018-01-07 17:30,8,3.247,3.247,3.245,3.2455,5
20180501|2018-01-07 18:00,8,3.2445,3.2455,3.2445,3.2455,7
20180501|2018-01-07 18:30,8,3.251,3.256,3.25,3.25,8
20180501|2018-01-07 19:00,8,3.2515,3.2585,3.245,3.2565,58
20180501|2018-01-07 19:30,8,3.2535,3.2545,3.2505,3.252,102
20180501|2018-01-07 20:00,8,3.2515,3.252,3.2515,3.2515,6
20180501|2018-01-07 20:30,8,3.246,3.251,3.246,3.251,92
20180501|2018-01-07 21:00,8,3.2505,3.2535,3.25,3.253,81
20180501|2018-01-07 21:30,8,3.2505,3.252,3.2505,3.252,8
20180501|2018-01-07 22:30,8,3.251,3.251,3.251,3.251,5
20180501|2018-01-07 23:30,8,3.246,3.246,3.239,3.2425,154
20180501|2018-01-08 00:00,8,3.238,3.2445,3.238,3.2445,33
20180501|2018-01-08 00:30,8,3.245,3.2485,3.245,3.2485,3
20180501|2018-01-08 01:00,8,3.2505,3.2505,3.2475,3.2475,8
20180501|2018-01-08 01:30,8,3.2535,3.2595,3.252,3.252,28
20180501|2018-01-08 02:00,8,3.2555,3.2555,3.2515,3.2515,10
20180501|2018-01-08 02:30,8,3.25,3.25,3.244,3.2445,12
20180501|2018-01-08 03:00,8,3.243,3.243,3.2425,3.2425,5
20180501|2018-01-08 03:30,8,3.2395,3.241,3.2395,3.241,24
20180501|2018-01-08 04:00,8,3.2425,3.2425,3.2425,3.2425,1
20180501|2018-01-08 04:30,8,3.243,3.2435,3.243,3.2435,2
20180501|2018-01-08 05:00,8,3.245,3.245,3.244,3.245,12
20180501|2018-01-08 05:30,8,3.2425,3.2425,3.2415,3.2415,11
20180501|2018-01-08 06:00,8,3.2435,3.2445,3.243,3.243,6
20180501|2018-01-08 06:30,8,3.244,3.244,3.2395,3.2405,7
20180501|2018-01-08 07:00,8,3.241,3.245,3.236,3.244,42
20180501|2018-01-08 07:30,8,3.2445,3.248,3.2425,3.2455,39
20180501|2018-01-08 08:00,8,3.2455,3.25,3.244,3.25,64
20180501|2018-01-08 08:30,8,3.256,3.258,3.2485,3.25,91
20180501|2018-01-08 09:00,8,3.249,3.25,3.244,3.244,41
20180501|2018-01-08 09:30,8,3.2465,3.248,3.244,3.2445,51
20180501|2018-01-08 10:00,8,3.2445,3.2465,3.2425,3.2455,73
20180501|2018-01-08 10:30,8,3.2465,3.2485,3.24,3.2405,137
20180501|2018-01-08 11:00,8,3.2405,3.244,3.2405,3.2435,29
20180501|2018-01-08 11:30,8,3.2435,3.245,3.2385,3.2395,186
20180501|2018-01-08 12:00,8,3.2395,3.244,3.2395,3.2435,64
20180501|2018-01-08 12:30,8,3.2435,3.2445,3.243,3.2445,46
20180501|2018-01-08 13:00,8,3.244,3.244,3.2425,3.2425,26
20180501|2018-01-08 13:30,8,3.2425,3.244,3.2415,3.244,18
20180501|2018-01-08 14:00,8,3.244,3.244,3.2435,3.244,7
20180501|2018-01-08 14:30,8,3.244,3.2445,3.2435,3.2445,21
20180501|2018-01-08 15:00,8,3.2445,3.2455,3.2445,3.2455,12
20180501|2018-01-08 15:30,8,3.246,3.246,3.2435,3.2455,13
20180501|2018-01-08 17:00,9,3.249,3.249,3.245,3.2475,4
20180501|2018-01-08 18:00,9,3.248,3.248,3.247,3.247,4
20180501|2018-01-08 18:30,9,3.2475,3.2475,3.2475,3.2475,2
20180501|2018-01-08 19:00,9,3.2465,3.249,3.2465,3.249,26
20180501|2018-01-08 19:30,9,3.248,3.248,3.243,3.243,3
20180501|2018-01-08 20:00,9,3.246,3.246,3.2455,3.2455,2
20180501|2018-01-08 20:30,9,3.2475,3.2475,3.2475,3.2475,3
20180501|2018-01-08 23:00,9,3.2475,3.2475,3.2475,3.2475,2
20180501|2018-01-08 23:30,9,3.247,3.25,3.245,3.25,23
20180501|2018-01-09 00:00,9,3.253,3.2615,3.2525,3.256,30
20180501|2018-01-09 00:30,9,3.2575,3.265,3.255,3.26,12
20180501|2018-01-09 01:00,9,3.2585,3.26,3.2585,3.26,13
20180501|2018-01-09 01:30,9,3.2605,3.2715,3.2605,3.268,42
20180501|2018-01-09 02:00,9,3.2665,3.2665,3.2615,3.2625,93
20180501|2018-01-09 02:30,9,3.2595,3.2605,3.2575,3.2595,9
20180501|2018-01-09 03:00,9,3.2605,3.261,3.259,3.2595,10
20180501|2018-01-09 03:30,9,3.257,3.257,3.256,3.2565,13
20180501|2018-01-09 04:00,9,3.2585,3.2595,3.253,3.253,17
20180501|2018-01-09 05:00,9,3.2535,3.2535,3.2505,3.252,23
20180501|2018-01-09 05:30,9,3.253,3.253,3.253,3.253,9
20180501|2018-01-09 06:00,9,3.252,3.253,3.2505,3.253,6
20180501|2018-01-09 06:30,9,3.255,3.258,3.252,3.255,152
20180501|2018-01-09 07:00,9,3.255,3.2635,3.251,3.2595,213
20180501|2018-01-09 07:30,9,3.2575,3.26,3.244,3.248,154
20180501|2018-01-09 08:00,9,3.2485,3.249,3.2425,3.2455,55
20180501|2018-01-09 08:30,9,3.244,3.2455,3.2355,3.238,115
20180501|2018-01-09 09:00,9,3.239,3.24,3.23,3.23,106
20180501|2018-01-09 09:30,9,3.2315,3.2345,3.228,3.2345,67
20180501|2018-01-09 10:00,9,3.233,3.2365,3.2325,3.2345,95
20180501|2018-01-09 10:30,9,3.2345,3.2365,3.2325,3.233,47
20180501|2018-01-09 11:00,9,3.232,3.2345,3.2315,3.2315,68
20180501|2018-01-09 11:30,9,3.2315,3.2335,3.2295,3.2315,174
20180501|2018-01-09 12:00,9,3.231,3.2385,3.231,3.2375,66
20180501|2018-01-09 12:30,9,3.2375,3.239,3.2375,3.239,5
20180501|2018-01-09 14:00,9,3.2395,3.2395,3.2385,3.239,10
20180501|2018-01-09 14:30,9,3.2385,3.2395,3.2385,3.2385,4
20180501|2018-01-09 15:00,9,3.238,3.239,3.238,3.2385,9
20180501|2018-01-09 15:30,9,3.2395,3.24,3.237,3.237,18
20180501|2018-01-09 17:00,10,3.2365,3.238,3.2365,3.238,7
20180501|2018-01-09 18:00,10,3.239,3.2405,3.239,3.2405,14
20180501|2018-01-09 19:00,10,3.2355,3.237,3.235,3.236,11
20180501|2018-01-09 19:30,10,3.2365,3.2385,3.2365,3.2385,2
20180501|2018-01-09 20:00,10,3.24,3.244,3.24,3.244,4
20180501|2018-01-09 20:30,10,3.244,3.244,3.244,3.244,4
20180501|2018-01-09 21:00,10,3.245,3.245,3.245,3.245,1
20180501|2018-01-09 21:30,10,3.2445,3.2445,3.2445,3.2445,1
20180501|2018-01-09 23:30,10,3.2435,3.2435,3.2395,3.2415,12
20180501|2018-01-10 00:00,10,3.243,3.243,3.243,3.243,1
20180501|2018-01-10 00:30,10,3.238,3.238,3.2365,3.2375,7
20180501|2018-01-10 01:00,10,3.238,3.238,3.238,3.238,1
20180501|2018-01-10 01:30,10,3.2365,3.2405,3.2365,3.2405,8
20180501|2018-01-10 02:00,10,3.2405,3.2485,3.2405,3.2475,13
20180501|2018-01-10 02:30,10,3.2525,3.2545,3.251,3.251,11
20180501|2018-01-10 03:00,10,3.2535,3.2535,3.2515,3.2515,5
20180501|2018-01-10 04:00,10,3.2495,3.2525,3.2495,3.2525,5
20180501|2018-01-10 04:30,10,3.251,3.2625,3.251,3.26,107
20180501|2018-01-10 05:00,10,3.2585,3.2665,3.2585,3.2655,53
20180501|2018-01-10 05:30,10,3.268,3.287,3.268,3.28,103
20180501|2018-01-10 06:00,10,3.2785,3.2805,3.274,3.274,13
20180501|2018-01-10 06:30,10,3.2735,3.2745,3.2725,3.274,18
20180501|2018-01-10 07:00,10,3.2755,3.2785,3.2675,3.2675,180
20180501|2018-01-10 07:30,10,3.2675,3.2695,3.263,3.2655,212
20180501|2018-01-10 08:00,10,3.2655,3.2665,3.2605,3.2615,55
20180501|2018-01-10 08:30,10,3.26,3.2605,3.255,3.257,85
20180501|2018-01-10 09:00,10,3.2575,3.2665,3.2575,3.2665,70
20180501|2018-01-10 09:30,10,3.265,3.2655,3.257,3.259,108
20180501|2018-01-10 10:00,10,3.259,3.259,3.252,3.2525,141
20180501|2018-01-10 10:30,10,3.253,3.259,3.2525,3.2555,114
20180501|2018-01-10 11:00,10,3.254,3.2545,3.2505,3.2505,45
20180501|2018-01-10 11:30,10,3.2505,3.252,3.2475,3.251,349
20180501|2018-01-10 12:00,10,3.2515,3.253,3.251,3.253,62
20180501|2018-01-10 12:30,10,3.2525,3.2545,3.2525,3.254,38
20180501|2018-01-10 13:00,10,3.2535,3.2535,3.2515,3.252,40
20180501|2018-01-10 13:30,10,3.2525,3.2525,3.251,3.2525,16
20180501|2018-01-10 14:00,10,3.252,3.252,3.252,3.252,5
20180501|2018-01-10 14:30,10,3.252,3.2535,3.2515,3.2535,13
20180501|2018-01-10 15:00,10,3.2535,3.2535,3.253,3.253,3
20180501|2018-01-10 15:30,10,3.2525,3.254,3.2525,3.2525,10
20180501|2018-01-10 17:00,11,3.252,3.2525,3.2505,3.2505,5
20180501|2018-01-10 18:00,11,3.257,3.257,3.257,3.257,1
20180501|2018-01-10 18:30,11,3.256,3.256,3.256,3.256,2
20180501|2018-01-10 19:00,11,3.258,3.262,3.2565,3.2605,21
20180501|2018-01-10 19:30,11,3.2605,3.2605,3.2605,3.2605,3
20180501|2018-01-10 20:30,11,3.2645,3.2675,3.2645,3.2675,14
20180501|2018-01-10 21:00,11,3.27,3.2715,3.2675,3.2675,20
20180501|2018-01-10 21:30,11,3.2655,3.2655,3.2655,3.2655,2
20180501|2018-01-10 23:30,11,3.2655,3.2655,3.2565,3.26,59
20180501|2018-01-11 00:00,11,3.26,3.267,3.26,3.266,22
20180501|2018-01-11 00:30,11,3.2675,3.2675,3.2635,3.264,14
20180501|2018-01-11 01:00,11,3.2615,3.2615,3.2615,3.2615,2
20180501|2018-01-11 02:00,11,3.263,3.263,3.262,3.262,2
20180501|2018-01-11 02:30,11,3.257,3.257,3.255,3.2565,4
20180501|2018-01-11 03:00,11,3.252,3.255,3.252,3.255,7
20180501|2018-01-11 03:30,11,3.2545,3.257,3.2545,3.257,7
20180501|2018-01-11 04:00,11,3.253,3.2545,3.2525,3.2545,8
20180501|2018-01-11 04:30,11,3.256,3.256,3.256,3.256,1
20180501|2018-01-11 05:00,11,3.256,3.2645,3.256,3.2645,17
20180501|2018-01-11 05:30,11,3.2625,3.2635,3.262,3.2635,4
20180501|2018-01-11 06:00,11,3.266,3.266,3.261,3.261,6
20180501|2018-01-11 06:30,11,3.26,3.267,3.26,3.265,30
20180501|2018-01-11 07:00,11,3.2645,3.267,3.2625,3.265,29
20180501|2018-01-11 07:30,11,3.268,3.269,3.2605,3.263,75
20180501|2018-01-11 08:00,11,3.263,3.264,3.256,3.256,55
20180501|2018-01-11 08:30,11,3.2565,3.257,3.247,3.247,89
20180501|2018-01-11 09:00,11,3.247,3.247,3.223,3.231,296
20180501|2018-01-11 09:30,11,3.2335,3.244,3.2315,3.2425,104
20180501|2018-01-11 10:00,11,3.244,3.2515,3.2405,3.2475,85
20180501|2018-01-11 10:30,11,3.2475,3.252,3.2475,3.248,127
20180501|2018-01-11 11:00,11,3.2485,3.251,3.247,3.251,110
20180501|2018-01-11 11:30,11,3.251,3.252,3.247,3.249,497
20180501|2018-01-11 12:00,11,3.249,3.25,3.248,3.248,46
20180501|2018-01-11 12:30,11,3.249,3.249,3.247,3.247,15
20180501|2018-01-11 13:00,11,3.2465,3.2465,3.2465,3.2465,3
20180501|2018-01-11 13:30,11,3.2475,3.2485,3.2475,3.2485,18
20180501|2018-01-11 14:00,11,3.247,3.2475,3.2435,3.2435,35
20180501|2018-01-11 14:30,11,3.244,3.244,3.24,3.2405,27
20180501|2018-01-11 15:00,11,3.242,3.2445,3.242,3.2435,13
20180501|2018-01-11 15:30,11,3.2435,3.244,3.242,3.244,8
20180501|2018-01-11 17:00,12,3.243,3.243,3.243,3.243,1
20180501|2018-01-11 17:30,12,3.246,3.246,3.246,3.246,2
20180501|2018-01-11 18:00,12,3.248,3.248,3.246,3.247,6
20180501|2018-01-11 18:30,12,3.248,3.248,3.2475,3.2475,7
20180501|2018-01-11 19:00,12,3.2475,3.2495,3.2475,3.249,28
20180501|2018-01-11 19:30,12,3.2485,3.252,3.2485,3.252,4
20180501|2018-01-11 20:00,12,3.2515,3.253,3.25,3.2525,37
20180501|2018-01-11 20:30,12,3.2525,3.254,3.2515,3.254,45
20180501|2018-01-11 21:00,12,3.254,3.256,3.254,3.254,23
20180501|2018-01-11 21:30,12,3.253,3.253,3.2515,3.2525,9
20180501|2018-01-11 22:00,12,3.2525,3.2525,3.252,3.252,3
20180501|2018-01-11 22:30,12,3.252,3.254,3.252,3.254,3
20180501|2018-01-11 23:00,12,3.2535,3.2535,3.2535,3.2535,6
20180501|2018-01-11 23:30,12,3.2525,3.2545,3.25,3.2525,56
20180501|2018-01-12 00:00,12,3.2525,3.2595,3.2525,3.2585,58
20180501|2018-01-12 00:30,12,3.2585,3.2635,3.2585,3.2625,48
20180501|2018-01-12 01:00,12,3.2625,3.2645,3.261,3.2625,53
20180501|2018-01-12 01:30,12,3.26,3.2635,3.258,3.2635,20
20180501|2018-01-12 02:00,12,3.2545,3.2555,3.2525,3.2555,69
20180501|2018-01-12 02:30,12,3.256,3.26,3.255,3.26,10
20180501|2018-01-12 03:00,12,3.257,3.257,3.257,3.257,3
20180501|2018-01-12 03:30,12,3.256,3.2575,3.2465,3.247,16
20180501|2018-01-12 04:00,12,3.2475,3.2475,3.242,3.2435,55
20180501|2018-01-12 04:30,12,3.2445,3.2445,3.2445,3.2445,4
20180501|2018-01-12 05:00,12,3.2435,3.2465,3.2435,3.2465,4
20180501|2018-01-12 05:30,12,3.2435,3.2435,3.235,3.235,15
20180501|2018-01-12 06:00,12,3.239,3.241,3.239,3.2405,17
20180501|2018-01-12 06:30,12,3.2415,3.242,3.2415,3.242,4
20180501|2018-01-12 07:00,12,3.2455,3.2555,3.2455,3.251,152
20180501|2018-01-12 07:30,12,3.2495,3.2495,3.24,3.2445,102
20180501|2018-01-12 08:00,12,3.244,3.2515,3.2425,3.2485,53
20180501|2018-01-12 08:30,12,3.249,3.255,3.247,3.251,41
20180501|2018-01-12 09:00,12,3.2505,3.251,3.2425,3.244,57
20180501|2018-01-12 09:30,12,3.2435,3.2455,3.242,3.243,45
20180501|2018-01-12 10:00,12,3.2405,3.245,3.2395,3.243,48
20180501|2018-01-12 10:30,12,3.243,3.243,3.239,3.239,42
20180501|2018-01-12 11:00,12,3.2385,3.24,3.2335,3.235,32
20180501|2018-01-12 11:30,12,3.2345,3.2385,3.2335,3.2355,293
20180501|2018-01-12 12:00,12,3.2365,3.2375,3.235,3.236,80
20180501|2018-01-12 12:30,12,3.2365,3.24,3.2365,3.24,99
20180501|2018-01-12 13:00,12,3.239,3.241,3.239,3.24,63
20180501|2018-01-12 13:30,12,3.2405,3.2405,3.2395,3.2395,12
20180501|2018-01-12 14:00,12,3.24,3.241,3.2395,3.2405,29
20180501|2018-01-12 14:30,12,3.241,3.2425,3.241,3.2425,6
20180501|2018-01-12 15:00,12,3.2415,3.243,3.2415,3.2415,11
20180501|2018-01-12 15:30,12,3.241,3.2415,3.2375,3.2405,28
20180501|2018-01-14 17:00,16,3.242,3.25,3.242,3.2485,4
20180501|2018-01-14 18:00,16,3.246,3.246,3.246,3.246,1
20180501|2018-01-14 19:00,16,3.248,3.259,3.248,3.259,72
20180501|2018-01-14 19:30,16,3.255,3.271,3.255,3.27,33
20180501|2018-01-14 20:00,16,3.269,3.2765,3.269,3.269,41
20180501|2018-01-14 20:30,16,3.2705,3.2765,3.2705,3.275,26
20180501|2018-01-14 21:00,16,3.2755,3.2845,3.273,3.281,34
20180501|2018-01-14 21:30,16,3.282,3.29,3.282,3.289,21
20180501|2018-01-14 22:00,16,3.2885,3.2895,3.2875,3.2885,79
20180501|2018-01-14 22:30,16,3.2885,3.2885,3.2885,3.2885,1
20180501|2018-01-14 23:00,16,3.287,3.3015,3.2865,3.296,134
20180501|2018-01-14 23:30,16,3.298,3.3045,3.297,3.3,337
20180501|2018-01-15 00:00,16,3.2995,3.3035,3.299,3.3,41
20180501|2018-01-15 00:30,16,3.297,3.299,3.2935,3.2955,23
20180501|2018-01-15 01:00,16,3.295,3.299,3.295,3.299,3
20180501|2018-01-15 01:30,16,3.3005,3.3065,3.2995,3.3065,51
20180501|2018-01-15 02:00,16,3.3055,3.3055,3.291,3.2915,60
20180501|2018-01-15 02:30,16,3.289,3.2925,3.287,3.2925,16
20180501|2018-01-15 03:00,16,3.2925,3.293,3.2915,3.2915,37
20180501|2018-01-15 03:30,16,3.294,3.2955,3.2935,3.2955,32
20180501|2018-01-15 04:00,16,3.291,3.291,3.291,3.291,1
20180501|2018-01-15 04:30,16,3.29,3.29,3.29,3.29,1
20180501|2018-01-15 05:00,16,3.289,3.2895,3.289,3.2895,3
20180501|2018-01-15 05:30,16,3.292,3.292,3.289,3.2905,8
20180501|2018-01-15 06:00,16,3.292,3.292,3.287,3.287,11
20180501|2018-01-15 06:30,16,3.2855,3.294,3.282,3.293,28
20180501|2018-01-15 07:00,16,3.293,3.2945,3.2865,3.287,26
20180501|2018-01-15 07:30,16,3.2875,3.2875,3.282,3.2845,139
20180501|2018-01-15 08:00,16,3.285,3.288,3.2825,3.2875,127
20180501|2018-01-15 08:30,16,3.285,3.289,3.285,3.285,120
20180501|2018-01-15 09:00,16,3.284,3.284,3.2795,3.2835,61
20180501|2018-01-15 09:30,16,3.2835,3.2835,3.28,3.282,31
20180501|2018-01-15 10:00,16,3.2835,3.284,3.2755,3.2825,92
20180501|2018-01-15 10:30,16,3.2825,3.2825,3.2795,3.281,26
20180501|2018-01-15 11:00,16,3.282,3.2825,3.279,3.279,16
20180501|2018-01-15 11:30,16,3.278,3.2785,3.2765,3.2765,13
20180501|2018-01-15 17:00,16,3.2765,3.288,3.2765,3.2875,28
20180501|2018-01-15 17:30,16,3.2905,3.2905,3.2865,3.287,6
20180501|2018-01-15 18:00,16,3.2865,3.2865,3.285,3.285,4
20180501|2018-01-15 18:30,16,3.289,3.291,3.289,3.291,3
20180501|2018-01-15 19:00,16,3.285,3.285,3.277,3.277,67
20180501|2018-01-15 19:30,16,3.276,3.2785,3.2705,3.278,38
20180501|2018-01-15 20:00,16,3.28,3.285,3.28,3.285,65
20180501|2018-01-15 20:30,16,3.2855,3.288,3.2815,3.2815,26
20180501|2018-01-15 21:00,16,3.28,3.28,3.277,3.277,5
20180501|2018-01-15 21:30,16,3.272,3.272,3.271,3.271,4
20180501|2018-01-15 22:00,16,3.2755,3.2755,3.2755,3.2755,3
20180501|2018-01-15 22:30,16,3.275,3.275,3.275,3.275,2
20180501|2018-01-15 23:00,16,3.275,3.275,3.275,3.275,5
20180501|2018-01-15 23:30,16,3.2715,3.2735,3.263,3.264,30
20180501|2018-01-16 00:00,16,3.2625,3.2625,3.2555,3.258,19
20180501|2018-01-16 00:30,16,3.254,3.262,3.254,3.2565,41
20180501|2018-01-16 01:00,16,3.2575,3.2575,3.248,3.25,31
20180501|2018-01-16 01:30,16,3.25,3.25,3.241,3.2415,20
20180501|2018-01-16 02:00,16,3.243,3.2445,3.2425,3.2445,8
20180501|2018-01-16 02:30,16,3.242,3.242,3.22,3.2205,229
20180501|2018-01-16 03:00,16,3.2225,3.224,3.208,3.211,68
20180501|2018-01-16 03:30,16,3.2115,3.2145,3.2105,3.211,28
20180501|2018-01-16 04:00,16,3.2115,3.2115,3.201,3.205,69
20180501|2018-01-16 04:30,16,3.2065,3.208,3.2005,3.208,136
20180501|2018-01-16 05:00,16,3.2095,3.2095,3.206,3.206,12
20180501|2018-01-16 05:30,16,3.2085,3.2085,3.206,3.2065,15
20180501|2018-01-16 06:00,16,3.2065,3.209,3.2065,3.209,19
20180501|2018-01-16 06:30,16,3.2095,3.218,3.2095,3.2175,27
20180501|2018-01-16 07:00,16,3.218,3.2215,3.2085,3.2115,849
20180501|2018-01-16 07:30,16,3.211,3.2155,3.2095,3.2095,291
20180501|2018-01-16 08:00,16,3.2085,3.2115,3.201,3.2105,344
20180501|2018-01-16 08:30,16,3.21,3.2155,3.2095,3.2105,167
20180501|2018-01-16 09:00,16,3.2115,3.213,3.209,3.2125,67
20180501|2018-01-16 09:30,16,3.2105,3.212,3.208,3.2105,30
20180501|2018-01-16 10:00,16,3.21,3.218,3.2095,3.218,137
20180501|2018-01-16 10:30,16,3.2185,3.223,3.218,3.221,121
20180501|2018-01-16 11:00,16,3.2215,3.2255,3.2215,3.2255,29
20180501|2018-01-16 11:30,16,3.2255,3.2395,3.2255,3.238,388
20180501|2018-01-16 12:00,16,3.2375,3.238,3.234,3.236,110
20180501|2018-01-16 12:30,16,3.2345,3.236,3.2345,3.2355,60
20180501|2018-01-16 13:00,16,3.2355,3.236,3.233,3.233,21
20180501|2018-01-16 13:30,16,3.2335,3.234,3.232,3.232,25
20180501|2018-01-16 14:00,16,3.2325,3.2345,3.2325,3.234,19
20180501|2018-01-16 14:30,16,3.234,3.236,3.234,3.236,36
20180501|2018-01-16 15:00,16,3.2365,3.2365,3.2355,3.2355,3
20180501|2018-01-16 15:30,16,3.235,3.236,3.2335,3.2335,14
20180501|2018-01-16 17:00,17,3.2365,3.2365,3.232,3.232,8
20180501|2018-01-16 17:30,17,3.2315,3.2315,3.2315,3.2315,1
20180501|2018-01-16 18:00,17,3.231,3.231,3.231,3.231,9
20180501|2018-01-16 18:30,17,3.2305,3.2305,3.2305,3.2305,2
20180501|2018-01-16 19:00,17,3.2335,3.2365,3.232,3.2335,28
20180501|2018-01-16 19:30,17,3.229,3.234,3.229,3.234,26
20180501|2018-01-16 20:00,17,3.235,3.235,3.2325,3.233,17
20180501|2018-01-16 20:30,17,3.234,3.2345,3.234,3.2345,9
20180501|2018-01-16 21:00,17,3.228,3.228,3.224,3.224,21
20180501|2018-01-16 21:30,17,3.225,3.2255,3.225,3.2255,17
20180501|2018-01-16 22:30,17,3.225,3.225,3.222,3.222,7
20180501|2018-01-16 23:00,17,3.225,3.225,3.225,3.225,1
20180501|2018-01-16 23:30,17,3.222,3.222,3.2175,3.221,23
20180501|2018-01-17 00:00,17,3.2215,3.2235,3.2205,3.221,8
20180501|2018-01-17 00:30,17,3.2165,3.217,3.207,3.207,33
20180501|2018-01-17 01:00,17,3.2075,3.2175,3.2075,3.2175,29
20180501|2018-01-17 01:30,17,3.2125,3.2165,3.2085,3.2165,42
20180501|2018-01-17 02:00,17,3.214,3.2175,3.214,3.217,16
20180501|2018-01-17 02:30,17,3.224,3.2285,3.219,3.219,72
20180501|2018-01-17 03:00,17,3.22,3.2255,3.22,3.2255,7
20180501|2018-01-17 03:30,17,3.228,3.228,3.227,3.227,2
20180501|2018-01-17 04:00,17,3.2325,3.233,3.2285,3.2285,20
20180501|2018-01-17 04:30,17,3.2305,3.2305,3.229,3.2305,17
20180501|2018-01-17 05:00,17,3.2335,3.2335,3.228,3.228,19
20180501|2018-01-17 05:30,17,3.2285,3.2285,3.2245,3.225,29
20180501|2018-01-17 06:00,17,3.222,3.2225,3.2205,3.2205,16
20180501|2018-01-17 06:30,17,3.221,3.2245,3.219,3.2215,58
20180501|2018-01-17 07:00,17,3.22,3.22,3.2125,3.216,128
20180501|2018-01-17 07:30,17,3.2145,3.2215,3.2145,3.216,53
20180501|2018-01-17 08:00,17,3.2135,3.2135,3.2055,3.2095,127
20180501|2018-01-17 08:30,17,3.205,3.209,3.1985,3.199,263
20180501|2018-01-17 09:00,17,3.201,3.2065,3.1965,3.2005,183
20180501|2018-01-17 09:30,17,3.1995,3.201,3.1965,3.1995,313
20180501|2018-01-17 10:00,17,3.199,3.2035,3.1985,3.2,92
20180501|2018-01-17 10:30,17,3.1995,3.2095,3.198,3.2045,139
20180501|2018-01-17 11:00,17,3.2045,3.206,3.2015,3.206,69
20180501|2018-01-17 11:30,17,3.206,3.208,3.204,3.2065,157
20180501|2018-01-17 12:00,17,3.207,3.207,3.2035,3.2045,72
20180501|2018-01-17 12:30,17,3.205,3.2105,3.205,3.2085,66
20180501|2018-01-17 13:00,17,3.2095,3.2185,3.2095,3.218,94
20180501|2018-01-17 13:30,17,3.219,3.22,3.2125,3.2125,26
20180501|2018-01-17 14:00,17,3.211,3.214,3.2095,3.2115,40
20180501|2018-01-17 14:30,17,3.211,3.211,3.2095,3.2105,15
20180501|2018-01-17 15:00,17,3.209,3.2095,3.208,3.208,5
20180501|2018-01-17 15:30,17,3.209,3.211,3.207,3.211,10
20180501|2018-01-17 17:00,18,3.2085,3.212,3.2085,3.212,4
20180501|2018-01-17 17:30,18,3.2125,3.2125,3.2125,3.2125,1
20180501|2018-01-17 18:00,18,3.21,3.2105,3.21,3.2105,7
20180501|2018-01-17 18:30,18,3.21,3.21,3.205,3.2055,9
20180501|2018-01-17 19:00,18,3.203,3.211,3.203,3.211,6
20180501|2018-01-17 19:30,18,3.21,3.2135,3.21,3.211,43
20180501|2018-01-17 20:00,18,3.2105,3.212,3.21,3.21,116
20180501|2018-01-17 20:30,18,3.213,3.2195,3.213,3.217,26
20180501|2018-01-17 21:00,18,3.2165,3.2165,3.215,3.216,33
20180501|2018-01-17 21:30,18,3.2165,3.2165,3.214,3.214,15
20180501|2018-01-17 23:00,18,3.215,3.217,3.215,3.217,25
20180501|2018-01-17 23:30,18,3.2235,3.225,3.2185,3.2185,17
20180501|2018-01-18 00:30,18,3.208,3.208,3.208,3.208,8
20180501|2018-01-18 01:00,18,3.21,3.214,3.2085,3.2085,32
20180501|2018-01-18 01:30,18,3.211,3.2125,3.211,3.212,12
20180501|2018-01-18 02:00,18,3.2125,3.2205,3.2125,3.218,108
20180501|2018-01-18 02:30,18,3.2155,3.217,3.214,3.214,5
20180501|2018-01-18 03:00,18,3.218,3.225,3.218,3.2225,13
20180501|2018-01-18 03:30,18,3.221,3.2235,3.221,3.2235,13
20180501|2018-01-18 04:00,18,3.2245,3.231,3.2245,3.229,38
20180501|2018-01-18 04:30,18,3.228,3.2285,3.2265,3.2265,38
20180501|2018-01-18 05:00,18,3.227,3.227,3.2245,3.2255,35
20180501|2018-01-18 05:30,18,3.2255,3.2255,3.2245,3.2245,4
20180501|2018-01-18 06:00,18,3.223,3.2265,3.223,3.2265,15
20180501|2018-01-18 06:30,18,3.226,3.226,3.225,3.225,9
20180501|2018-01-18 07:00,18,3.2265,3.23,3.221,3.2295,106
20180501|2018-01-18 07:30,18,3.2295,3.2305,3.2225,3.224,81
20180501|2018-01-18 08:00,18,3.223,3.223,3.214,3.2165,76
20180501|2018-01-18 08:30,18,3.2185,3.224,3.216,3.216,60
20180501|2018-01-18 09:00,18,3.217,3.224,3.2165,3.2205,94
20180501|2018-01-18 09:30,18,3.2205,3.224,3.217,3.2195,103
20180501|2018-01-18 10:00,18,3.2205,3.221,3.214,3.214,77
20180501|2018-01-18 10:30,18,3.2145,3.22,3.2145,3.2185,123
20180501|2018-01-18 11:00,18,3.218,3.2195,3.2165,3.2185,30
20180501|2018-01-18 11:30,18,3.219,3.22,3.2155,3.2155,89
20180501|2018-01-18 12:00,18,3.2165,3.2165,3.215,3.2155,70
20180501|2018-01-18 12:30,18,3.2155,3.2175,3.215,3.2175,9
20180501|2018-01-18 13:00,18,3.2175,3.218,3.216,3.217,43
20180501|2018-01-18 13:30,18,3.217,3.2175,3.215,3.216,152
20180501|2018-01-18 14:00,18,3.2155,3.2155,3.214,3.2145,71
20180501|2018-01-18 14:30,18,3.214,3.2165,3.2135,3.2165,47
20180501|2018-01-18 15:00,18,3.215,3.216,3.215,3.2155,10
20180501|2018-01-18 15:30,18,3.215,3.217,3.215,3.2165,13
20180501|2018-01-18 17:00,19,3.219,3.219,3.219,3.219,1
20180501|2018-01-18 17:30,19,3.2205,3.2205,3.2205,3.2205,1
20180501|2018-01-18 18:00,19,3.2195,3.2195,3.2195,3.2195,4
20180501|2018-01-18 18:30,19,3.222,3.225,3.222,3.225,11
20180501|2018-01-18 19:00,19,3.2235,3.231,3.2235,3.228,18
20180501|2018-01-18 19:30,19,3.231,3.232,3.231,3.2315,8
20180501|2018-01-18 20:00,19,3.233,3.234,3.222,3.224,27
20180501|2018-01-18 20:30,19,3.222,3.2275,3.222,3.225,9
20180501|2018-01-18 22:00,19,3.2255,3.2255,3.2255,3.2255,2
20180501|2018-01-18 22:30,19,3.225,3.225,3.225,3.225,1
20180501|2018-01-18 23:00,19,3.227,3.227,3.227,3.227,1
20180501|2018-01-18 23:30,19,3.2245,3.23,3.224,3.23,11
20180501|2018-01-19 00:00,19,3.229,3.229,3.2275,3.2275,8
20180501|2018-01-19 00:30,19,3.2285,3.241,3.227,3.2325,446
20180501|2018-01-19 01:00,19,3.233,3.236,3.2315,3.236,59
20180501|2018-01-19 01:30,19,3.238,3.245,3.2365,3.244,300
20180501|2018-01-19 02:00,19,3.241,3.2485,3.241,3.2465,43
20180501|2018-01-19 02:30,19,3.249,3.25,3.2395,3.242,143
20180501|2018-01-19 03:00,19,3.242,3.244,3.237,3.238,52
20180501|2018-01-19 03:30,19,3.2355,3.2365,3.234,3.2365,12
20180501|2018-01-19 04:00,19,3.237,3.238,3.237,3.238,8
20180501|2018-01-19 04:30,19,3.237,3.2425,3.237,3.2425,19
20180501|2018-01-19 05:00,19,3.2375,3.24,3.2375,3.24,26
20180501|2018-01-19 05:30,19,3.2405,3.243,3.24,3.243,169
20180501|2018-01-19 06:00,19,3.242,3.2425,3.238,3.2385,37
20180501|2018-01-19 06:30,19,3.238,3.2405,3.234,3.234,59
20180501|2018-01-19 07:00,19,3.236,3.236,3.2115,3.216,688
20180501|2018-01-19 07:30,19,3.2155,3.216,3.2015,3.2045,433
20180501|2018-01-19 08:00,19,3.206,3.2145,3.2055,3.213,184
20180501|2018-01-19 08:30,19,3.214,3.22,3.213,3.217,174
20180501|2018-01-19 09:00,19,3.2185,3.2185,3.209,3.213,65
20180501|2018-01-19 09:30,19,3.211,3.211,3.2055,3.2075,114
20180501|2018-01-19 10:00,19,3.208,3.2095,3.2035,3.206,115
20180501|2018-01-19 10:30,19,3.205,3.2075,3.204,3.2055,32
20180501|2018-01-19 11:00,19,3.2055,3.2055,3.203,3.2055,13
20180501|2018-01-19 11:30,19,3.204,3.208,3.2035,3.205,117
20180501|2018-01-19 12:00,19,3.205,3.205,3.202,3.2025,24
20180501|2018-01-19 12:30,19,3.2035,3.2035,3.2035,3.2035,17
20180501|2018-01-19 13:00,19,3.2035,3.205,3.2035,3.2045,60
20180501|2018-01-19 13:30,19,3.2045,3.205,3.2035,3.2035,68
20180501|2018-01-19 14:00,19,3.2035,3.2045,3.2025,3.2045,14
20180501|2018-01-19 14:30,19,3.2045,3.205,3.2035,3.2035,23
20180501|2018-01-19 15:00,19,3.203,3.203,3.198,3.198,31
20180501|2018-01-19 15:30,19,3.1985,3.2,3.198,3.1985,16
20180501|2018-01-21 17:00,22,3.203,3.204,3.199,3.1995,13
20180501|2018-01-21 17:30,22,3.204,3.206,3.203,3.206,4
20180501|2018-01-21 18:00,22,3.206,3.206,3.206,3.206,1
20180501|2018-01-21 18:30,22,3.205,3.2055,3.2045,3.2055,3
20180501|2018-01-21 19:00,22,3.2055,3.216,3.2055,3.216,94
20180501|2018-01-21 19:30,22,3.215,3.219,3.213,3.219,12
20180501|2018-01-21 20:00,22,3.217,3.22,3.2155,3.2155,13
20180501|2018-01-21 20:30,22,3.2165,3.2165,3.2155,3.2155,3
20180501|2018-01-21 21:00,22,3.218,3.219,3.218,3.219,11
20180501|2018-01-21 21:30,22,3.2165,3.2165,3.2165,3.2165,1
20180501|2018-01-21 22:00,22,3.214,3.214,3.212,3.212,3
20180501|2018-01-21 23:30,22,3.213,3.2245,3.2125,3.2245,144
20180501|2018-01-22 00:00,22,3.2245,3.2275,3.2235,3.226,82
20180501|2018-01-22 00:30,22,3.23,3.23,3.2265,3.2265,11
20180501|2018-01-22 01:00,22,3.225,3.225,3.2235,3.224,24
20180501|2018-01-22 01:30,22,3.2275,3.2345,3.2275,3.2335,45
20180501|2018-01-22 02:00,22,3.23,3.232,3.2285,3.232,28
20180501|2018-01-22 02:30,22,3.2315,3.2315,3.2285,3.2285,5
20180501|2018-01-22 03:00,22,3.2285,3.232,3.2285,3.232,26
20180501|2018-01-22 03:30,22,3.2315,3.235,3.2315,3.233,31
20180501|2018-01-22 04:00,22,3.2275,3.229,3.2275,3.229,30
20180501|2018-01-22 04:30,22,3.229,3.229,3.228,3.2285,11
20180501|2018-01-22 05:00,22,3.2305,3.2315,3.23,3.23,29
20180501|2018-01-22 05:30,22,3.2295,3.2295,3.2285,3.2285,13
20180501|2018-01-22 06:00,22,3.2295,3.23,3.225,3.225,17
20180501|2018-01-22 06:30,22,3.226,3.227,3.2255,3.227,88
20180501|2018-01-22 07:00,22,3.2275,3.231,3.2225,3.2265,88
20180501|2018-01-22 07:30,22,3.223,3.227,3.222,3.2245,67
20180501|2018-01-22 08:00,22,3.226,3.227,3.2195,3.221,102
20180501|2018-01-22 08:30,22,3.219,3.2195,3.2105,3.2155,83
20180501|2018-01-22 09:00,22,3.215,3.219,3.2135,3.2135,53
20180501|2018-01-22 09:30,22,3.2125,3.2145,3.2075,3.2075,31
20180501|2018-01-22 10:00,22,3.2095,3.216,3.209,3.2135,77
20180501|2018-01-22 10:30,22,3.213,3.2145,3.2105,3.2105,39
20180501|2018-01-22 11:00,22,3.211,3.213,3.211,3.212,23
20180501|2018-01-22 11:30,22,3.212,3.216,3.209,3.215,158
20180501|2018-01-22 12:00,22,3.2155,3.2195,3.2145,3.2195,94
20180501|2018-01-22 12:30,22,3.219,3.22,3.218,3.219,36
20180501|2018-01-22 13:00,22,3.219,3.2205,3.219,3.22,35
20180501|2018-01-22 13:30,22,3.2205,3.2225,3.22,3.2215,28
20180501|2018-01-22 14:00,22,3.219,3.2195,3.2185,3.2195,10
20180501|2018-01-22 14:30,22,3.2195,3.2205,3.219,3.22,18
20180501|2018-01-22 15:00,22,3.22,3.22,3.2195,3.2195,8
20180501|2018-01-22 15:30,22,3.219,3.219,3.219,3.219,1
20180501|2018-01-22 17:00,23,3.218,3.2195,3.218,3.2195,6
20180501|2018-01-22 17:30,23,3.2215,3.222,3.2215,3.222,2
20180501|2018-01-22 18:00,23,3.2225,3.2245,3.2225,3.2245,2
20180501|2018-01-22 18:30,23,3.2245,3.2265,3.2245,3.2265,21
20180501|2018-01-22 19:00,23,3.227,3.227,3.2175,3.227,90
20180501|2018-01-22 19:30,23,3.2275,3.2295,3.2255,3.227,130
20180501|2018-01-22 20:00,23,3.225,3.227,3.2225,3.224,21
20180501|2018-01-22 20:30,23,3.222,3.222,3.215,3.215,17
20180501|2018-01-22 21:00,23,3.2165,3.218,3.2165,3.218,4
20180501|2018-01-22 21:30,23,3.219,3.219,3.2155,3.2165,3
20180501|2018-01-22 23:30,23,3.2105,3.2145,3.2065,3.2145,15
20180501|2018-01-23 00:00,23,3.225,3.225,3.225,3.225,1
20180501|2018-01-23 00:30,23,3.227,3.228,3.223,3.223,23
20180501|2018-01-23 01:00,23,3.223,3.223,3.22,3.22,3
20180501|2018-01-23 01:30,23,3.2175,3.2175,3.211,3.211,41
20180501|2018-01-23 02:00,23,3.2115,3.212,3.2,3.2,83
20180501|2018-01-23 02:30,23,3.2005,3.2005,3.1775,3.1785,199
20180501|2018-01-23 03:00,23,3.175,3.176,3.166,3.166,96
20180501|2018-01-23 03:30,23,3.1635,3.17,3.1625,3.17,63
20180501|2018-01-23 04:00,23,3.169,3.169,3.165,3.167,313
20180501|2018-01-23 04:30,23,3.1665,3.1665,3.1525,3.155,308
20180501|2018-01-23 05:00,23,3.155,3.158,3.152,3.157,189
20180501|2018-01-23 05:30,23,3.1565,3.161,3.1545,3.1595,138
20180501|2018-01-23 06:00,23,3.1585,3.159,3.1505,3.1545,313
20180501|2018-01-23 06:30,23,3.154,3.16,3.154,3.1595,66
20180501|2018-01-23 07:00,23,3.16,3.164,3.1545,3.1635,1969
20180501|2018-01-23 07:30,23,3.163,3.1635,3.1555,3.157,268
20180501|2018-01-23 08:00,23,3.156,3.157,3.145,3.1515,436
20180501|2018-01-23 08:30,23,3.1515,3.152,3.143,3.1445,616
20180501|2018-01-23 09:00,23,3.1445,3.1505,3.141,3.1505,1123
20180501|2018-01-23 09:30,23,3.149,3.156,3.146,3.1535,492
20180501|2018-01-23 10:00,23,3.154,3.1545,3.145,3.1485,585
20180501|2018-01-23 10:30,23,3.1475,3.1475,3.142,3.143,648
20180501|2018-01-23 11:00,23,3.1435,3.1435,3.131,3.1335,953
20180501|2018-01-23 11:30,23,3.133,3.138,3.13,3.1305,257
20180501|2018-01-23 12:00,23,3.1305,3.134,3.1275,3.134,190
20180501|2018-01-23 12:30,23,3.1345,3.1355,3.133,3.1355,15
20180501|2018-01-23 13:00,23,3.135,3.1365,3.135,3.136,9
20180501|2018-01-23 13:30,23,3.1355,3.136,3.1355,3.136,2
20180501|2018-01-23 14:00,23,3.136,3.136,3.1355,3.136,8
20180501|2018-01-23 14:30,23,3.137,3.1375,3.137,3.1375,12
20180501|2018-01-23 15:00,23,3.1395,3.1395,3.1385,3.1385,11
20180501|2018-01-23 15:30,23,3.138,3.139,3.1375,3.139,24
20180501|2018-01-23 17:00,24,3.1375,3.138,3.1355,3.1355,10
20180501|2018-01-23 17:30,24,3.138,3.14,3.138,3.1395,8
20180501|2018-01-23 18:00,24,3.1395,3.1405,3.1385,3.139,15
20180501|2018-01-23 18:30,24,3.1395,3.14,3.1395,3.14,19
20180501|2018-01-23 19:00,24,3.142,3.151,3.141,3.151,330
20180501|2018-01-23 19:30,24,3.151,3.156,3.151,3.152,259
20180501|2018-01-23 20:00,24,3.1525,3.1525,3.149,3.151,14
20180501|2018-01-23 20:30,24,3.1505,3.1565,3.1505,3.1545,197
20180501|2018-01-23 21:00,24,3.154,3.156,3.153,3.156,65
20180501|2018-01-23 21:30,24,3.154,3.1555,3.154,3.154,12
20180501|2018-01-23 22:00,24,3.154,3.1555,3.154,3.155,113
20180501|2018-01-23 22:30,24,3.154,3.154,3.1535,3.1535,4
20180501|2018-01-23 23:00,24,3.1565,3.1565,3.1565,3.1565,1
20180501|2018-01-23 23:30,24,3.156,3.161,3.156,3.1605,42
20180501|2018-01-24 00:00,24,3.1625,3.1625,3.155,3.157,121
20180501|2018-01-24 00:30,24,3.157,3.157,3.154,3.1545,70
20180501|2018-01-24 01:00,24,3.1515,3.154,3.149,3.154,106
20180501|2018-01-24 01:30,24,3.1545,3.157,3.1525,3.157,33
20180501|2018-01-24 02:00,24,3.156,3.161,3.1535,3.157,59
20180501|2018-01-24 02:30,24,3.1605,3.165,3.1585,3.162,22
20180501|2018-01-24 03:00,24,3.158,3.1745,3.155,3.171,102
20180501|2018-01-24 03:30,24,3.173,3.181,3.169,3.18,148
20180501|2018-01-24 04:00,24,3.178,3.178,3.175,3.1775,70
20180501|2018-01-24 04:30,24,3.1785,3.179,3.1735,3.1785,84
20180501|2018-01-24 05:00,24,3.1785,3.1785,3.173,3.173,28
20180501|2018-01-24 05:30,24,3.173,3.1745,3.1715,3.174,43
20180501|2018-01-24 06:00,24,3.172,3.1735,3.171,3.173,32
20180501|2018-01-24 06:30,24,3.1765,3.1765,3.174,3.1755,26
20180501|2018-01-24 07:00,24,3.179,3.189,3.1765,3.1885,258
20180501|2018-01-24 07:30,24,3.188,3.194,3.186,3.19,278
20180501|2018-01-24 08:00,24,3.192,3.2175,3.192,3.214,422
20180501|2018-01-24 08:30,24,3.215,3.2335,3.215,3.231,881
20180501|2018-01-24 09:00,24,3.2315,3.2335,3.219,3.222,401
20180501|2018-01-24 09:30,24,3.222,3.2285,3.2185,3.223,313
20180501|2018-01-24 10:00,24,3.223,3.2605,3.223,3.2545,763
20180501|2018-01-24 10:30,24,3.2545,3.258,3.2405,3.2445,689
20180501|2018-01-24 11:00,24,3.2445,3.248,3.236,3.237,301
20180501|2018-01-24 11:30,24,3.2375,3.249,3.2375,3.2475,449
20180501|2018-01-24 12:00,24,3.247,3.247,3.241,3.2435,67
20180501|2018-01-24 12:30,24,3.2435,3.2465,3.2435,3.2455,37
20180501|2018-01-24 13:00,24,3.2455,3.247,3.2445,3.247,34
20180501|2018-01-24 13:30,24,3.2465,3.25,3.2465,3.2495,22
20180501|2018-01-24 14:00,24,3.246,3.249,3.2455,3.2475,43
20180501|2018-01-24 14:30,24,3.247,3.249,3.246,3.249,73
20180501|2018-01-24 15:00,24,3.2475,3.249,3.2475,3.249,20
20180501|2018-01-24 15:30,24,3.249,3.252,3.2485,3.249,35
20180501|2018-01-24 17:00,25,3.248,3.2485,3.2455,3.246,19
20180501|2018-01-24 17:30,25,3.2475,3.2475,3.244,3.246,18
20180501|2018-01-24 18:00,25,3.2445,3.2465,3.244,3.2465,8
20180501|2018-01-24 18:30,25,3.2455,3.2535,3.2455,3.2525,48
20180501|2018-01-24 19:00,25,3.2515,3.252,3.2445,3.2495,265
20180501|2018-01-24 19:30,25,3.2485,3.2485,3.24,3.246,468
20180501|2018-01-24 20:00,25,3.246,3.246,3.244,3.2445,12
20180501|2018-01-24 20:30,25,3.2425,3.251,3.2425,3.248,31
20180501|2018-01-24 21:00,25,3.249,3.258,3.249,3.258,73
20180501|2018-01-24 21:30,25,3.259,3.265,3.2575,3.2645,78
20180501|2018-01-24 22:00,25,3.263,3.2715,3.2625,3.2665,64
20180501|2018-01-24 22:30,25,3.2685,3.271,3.268,3.27,254
20180501|2018-01-24 23:00,25,3.27,3.27,3.2665,3.2665,150
20180501|2018-01-24 23:30,25,3.2675,3.2715,3.256,3.27,340
20180501|2018-01-25 00:00,25,3.267,3.2755,3.2625,3.2735,100
20180501|2018-01-25 00:30,25,3.275,3.2755,3.259,3.2635,164
20180501|2018-01-25 01:00,25,3.261,3.261,3.25,3.258,161
20180501|2018-01-25 01:30,25,3.258,3.2595,3.2505,3.2595,35
20180501|2018-01-25 02:00,25,3.253,3.253,3.244,3.248,27
20180501|2018-01-25 02:30,25,3.2465,3.248,3.244,3.244,15
20180501|2018-01-25 03:00,25,3.2435,3.254,3.2405,3.2525,15
20180501|2018-01-25 03:30,25,3.2535,3.2545,3.248,3.2545,43
20180501|2018-01-25 04:00,25,3.2555,3.2555,3.2505,3.2505,20
20180501|2018-01-25 04:30,25,3.2505,3.255,3.2505,3.2545,45
20180501|2018-01-25 05:00,25,3.2525,3.2555,3.2515,3.253,50
20180501|2018-01-25 05:30,25,3.251,3.2535,3.251,3.251,11
20180501|2018-01-25 06:00,25,3.2525,3.2545,3.2525,3.2545,6
20180501|2018-01-25 06:30,25,3.251,3.251,3.246,3.2505,208
20180501|2018-01-25 07:00,25,3.2515,3.2615,3.248,3.2605,218
20180501|2018-01-25 07:30,25,3.2605,3.2695,3.256,3.2665,159
20180501|2018-01-25 08:00,25,3.273,3.274,3.2495,3.254,382
20180501|2018-01-25 08:30,25,3.254,3.254,3.2425,3.246,140
20180501|2018-01-25 09:00,25,3.2465,3.2505,3.2445,3.246,126
20180501|2018-01-25 09:30,25,3.2475,3.249,3.2375,3.241,291
20180501|2018-01-25 10:00,25,3.242,3.2485,3.242,3.246,255
20180501|2018-01-25 10:30,25,3.2465,3.2465,3.238,3.243,251
20180501|2018-01-25 11:00,25,3.2425,3.244,3.233,3.236,327
20180501|2018-01-25 11:30,25,3.2385,3.2395,3.2345,3.2345,97
20180501|2018-01-25 12:00,25,3.235,3.2385,3.235,3.235,90
20180501|2018-01-25 12:30,25,3.235,3.236,3.2305,3.2325,70
20180501|2018-01-25 13:00,25,3.232,3.2325,3.223,3.225,85
20180501|2018-01-25 13:30,25,3.2255,3.2255,3.2165,3.219,85
20180501|2018-01-25 14:00,25,3.222,3.2265,3.221,3.2215,42
20180501|2018-01-25 14:30,25,3.2205,3.222,3.219,3.221,32
20180501|2018-01-25 15:00,25,3.2215,3.223,3.2205,3.221,16
20180501|2018-01-25 15:30,25,3.2225,3.2225,3.2215,3.222,8
20180501|2018-01-25 17:00,26,3.2235,3.2235,3.22,3.22,46
20180501|2018-01-25 17:30,26,3.2155,3.218,3.2155,3.216,5
20180501|2018-01-25 18:00,26,3.216,3.2175,3.216,3.2165,139
20180501|2018-01-25 18:30,26,3.2165,3.219,3.2155,3.219,134
20180501|2018-01-25 19:00,26,3.2205,3.231,3.2205,3.231,406
20180501|2018-01-25 19:30,26,3.2295,3.2345,3.2295,3.232,106
20180501|2018-01-25 20:00,26,3.2325,3.2325,3.228,3.23,384
20180501|2018-01-25 20:30,26,3.228,3.235,3.227,3.2345,65
20180501|2018-01-25 21:00,26,3.234,3.2355,3.2315,3.2315,15
20180501|2018-01-25 21:30,26,3.232,3.232,3.232,3.232,2
20180501|2018-01-25 22:00,26,3.2325,3.2325,3.2305,3.2305,8
20180501|2018-01-25 22:30,26,3.2305,3.2325,3.2305,3.2325,5
20180501|2018-01-25 23:30,26,3.2305,3.24,3.2295,3.239,59
20180501|2018-01-26 00:00,26,3.238,3.2395,3.2335,3.237,78
20180501|2018-01-26 00:30,26,3.2365,3.238,3.2345,3.2355,151
20180501|2018-01-26 01:00,26,3.2375,3.2425,3.2375,3.2395,18
20180501|2018-01-26 01:30,26,3.2375,3.2475,3.2375,3.2475,50
20180501|2018-01-26 02:00,26,3.2415,3.243,3.237,3.237,48
20180501|2018-01-26 02:30,26,3.2405,3.241,3.238,3.238,20
20180501|2018-01-26 03:00,26,3.238,3.246,3.2365,3.243,86
20180501|2018-01-26 03:30,26,3.243,3.2435,3.239,3.241,38
20180501|2018-01-26 04:00,26,3.241,3.2425,3.238,3.242,20
20180501|2018-01-26 04:30,26,3.241,3.243,3.2395,3.2395,37
20180501|2018-01-26 05:00,26,3.2385,3.2385,3.236,3.236,46
20180501|2018-01-26 05:30,26,3.238,3.2385,3.231,3.231,36
20180501|2018-01-26 06:00,26,3.2325,3.233,3.23,3.232,6
20180501|2018-01-26 06:30,26,3.2315,3.2315,3.224,3.2275,80
20180501|2018-01-26 07:00,26,3.2295,3.2295,3.218,3.222,199
20180501|2018-01-26 07:30,26,3.2235,3.2255,3.217,3.221,117
20180501|2018-01-26 08:00,26,3.22,3.221,3.2065,3.21,541
20180501|2018-01-26 08:30,26,3.21,3.2225,3.2095,3.2205,390
20180501|2018-01-26 09:00,26,3.219,3.22,3.2065,3.2075,341
20180501|2018-01-26 09:30,26,3.2075,3.2115,3.2055,3.2095,533
20180501|2018-01-26 10:00,26,3.209,3.215,3.2085,3.214,284
20180501|2018-01-26 10:30,26,3.2145,3.22,3.2135,3.215,279
20180501|2018-01-26 11:00,26,3.2135,3.2185,3.2135,3.2155,172
20180501|2018-01-26 11:30,26,3.215,3.2195,3.2145,3.219,134
20180501|2018-01-26 12:00,26,3.219,3.2195,3.2175,3.2185,23
20180501|2018-01-26 12:30,26,3.219,3.221,3.219,3.2205,41
20180501|2018-01-26 13:00,26,3.2195,3.222,3.219,3.2195,16
20180501|2018-01-26 13:30,26,3.218,3.218,3.2175,3.2175,12
20180501|2018-01-26 14:00,26,3.2185,3.219,3.216,3.2165,84
20180501|2018-01-26 14:30,26,3.2175,3.2185,3.217,3.218,13
20180501|2018-01-26 15:00,26,3.2185,3.2205,3.2185,3.2205,4
20180501|2018-01-26 15:30,26,3.22,3.2215,3.2185,3.2195,21
20180501|2018-01-28 17:00,29,3.221,3.226,3.22,3.226,7
20180501|2018-01-28 18:00,29,3.231,3.232,3.229,3.229,17
20180501|2018-01-28 18:30,29,3.2285,3.229,3.227,3.227,13
20180501|2018-01-28 19:00,29,3.226,3.2425,3.2245,3.239,237
20180501|2018-01-28 19:30,29,3.241,3.2495,3.24,3.247,166
20180501|2018-01-28 20:00,29,3.2465,3.249,3.242,3.244,71
20180501|2018-01-28 20:30,29,3.243,3.2485,3.24,3.2415,140
20180501|2018-01-28 21:00,29,3.241,3.2465,3.2395,3.2435,43
20180501|2018-01-28 21:30,29,3.245,3.2465,3.244,3.245,18
20180501|2018-01-28 22:00,29,3.2445,3.245,3.244,3.244,11
20180501|2018-01-28 22:30,29,3.248,3.2485,3.246,3.246,10
20180501|2018-01-28 23:00,29,3.246,3.2465,3.2435,3.244,7
20180501|2018-01-28 23:30,29,3.243,3.246,3.2425,3.2445,44
20180501|2018-01-29 00:00,29,3.2455,3.2485,3.2405,3.2435,89
20180501|2018-01-29 00:30,29,3.243,3.2475,3.2415,3.244,72
20180501|2018-01-29 01:00,29,3.243,3.245,3.2405,3.2405,41
20180501|2018-01-29 01:30,29,3.2395,3.254,3.234,3.25,225
20180501|2018-01-29 02:00,29,3.25,3.2545,3.2455,3.2455,130
20180501|2018-01-29 02:30,29,3.248,3.248,3.243,3.247,14
20180501|2018-01-29 03:00,29,3.248,3.253,3.245,3.245,29
20180501|2018-01-29 03:30,29,3.2435,3.2435,3.2375,3.2375,18
20180501|2018-01-29 04:00,29,3.235,3.2395,3.235,3.2375,13
20180501|2018-01-29 04:30,29,3.238,3.24,3.2375,3.24,7
20180501|2018-01-29 05:00,29,3.2385,3.2385,3.223,3.227,95
20180501|2018-01-29 05:30,29,3.2275,3.228,3.2235,3.227,72
20180501|2018-01-29 06:00,29,3.2275,3.228,3.225,3.2265,36
20180501|2018-01-29 06:30,29,3.226,3.229,3.2245,3.228,57
20180501|2018-01-29 07:00,29,3.2285,3.2305,3.224,3.2245,146
20180501|2018-01-29 07:30,29,3.2255,3.2265,3.2175,3.2195,98
20180501|2018-01-29 08:00,29,3.2195,3.222,3.2155,3.2215,191
20180501|2018-01-29 08:30,29,3.221,3.225,3.214,3.222,103
20180501|2018-01-29 09:00,29,3.2215,3.2275,3.2165,3.2275,101
20180501|2018-01-29 09:30,29,3.2285,3.2295,3.217,3.217,102
20180501|2018-01-29 10:00,29,3.2165,3.2195,3.2115,3.217,145
20180501|2018-01-29 10:30,29,3.216,3.2185,3.2105,3.212,73
20180501|2018-01-29 11:00,29,3.2135,3.2155,3.2125,3.2145,54
20180501|2018-01-29 11:30,29,3.2135,3.216,3.211,3.2155,105
20180501|2018-01-29 12:00,29,3.2155,3.2185,3.2155,3.2185,40
20180501|2018-01-29 12:30,29,3.219,3.219,3.218,3.219,11
20180501|2018-01-29 13:00,29,3.219,3.2195,3.2175,3.2185,84
20180501|2018-01-29 13:30,29,3.217,3.218,3.217,3.217,11
20180501|2018-01-29 14:00,29,3.2155,3.216,3.214,3.214,6
20180501|2018-01-29 14:30,29,3.2145,3.2155,3.2145,3.215,18
20180501|2018-01-29 15:00,29,3.2155,3.2155,3.2135,3.2145,9
20180501|2018-01-29 15:30,29,3.2145,3.216,3.213,3.216,11
20180501|2018-01-29 17:00,30,3.22,3.223,3.22,3.223,3
20180501|2018-01-29 17:30,30,3.223,3.223,3.223,3.223,2
20180501|2018-01-29 19:00,30,3.219,3.224,3.217,3.224,36
20180501|2018-01-29 19:30,30,3.224,3.2305,3.223,3.228,17
20180501|2018-01-29 20:00,30,3.2285,3.2285,3.2245,3.2245,10
20180501|2018-01-29 20:30,30,3.226,3.226,3.2235,3.2235,13
20180501|2018-01-29 21:00,30,3.2165,3.2165,3.1925,3.195,592
20180501|2018-01-29 21:30,30,3.1925,3.195,3.188,3.1925,99
20180501|2018-01-29 22:00,30,3.192,3.1945,3.1855,3.19,53
20180501|2018-01-29 22:30,30,3.19,3.19,3.1815,3.184,50
20180501|2018-01-29 23:00,30,3.183,3.186,3.18,3.185,48
20180501|2018-01-29 23:30,30,3.1865,3.1935,3.182,3.185,264
20180501|2018-01-30 00:00,30,3.186,3.1915,3.186,3.188,86
20180501|2018-01-30 00:30,30,3.1885,3.1915,3.187,3.19,108
20180501|2018-01-30 01:00,30,3.1895,3.1905,3.1865,3.19,46
20180501|2018-01-30 01:30,30,3.188,3.1885,3.178,3.186,115
20180501|2018-01-30 02:00,30,3.1845,3.1865,3.1815,3.1835,33
20180501|2018-01-30 02:30,30,3.179,3.188,3.173,3.188,72
20180501|2018-01-30 03:00,30,3.1885,3.1975,3.1865,3.192,113
20180501|2018-01-30 03:30,30,3.192,3.1955,3.1885,3.1935,84
20180501|2018-01-30 04:00,30,3.1935,3.1945,3.189,3.192,48
20180501|2018-01-30 04:30,30,3.1905,3.204,3.1905,3.201,61
20180501|2018-01-30 05:00,30,3.1995,3.2055,3.198,3.2035,63
20180501|2018-01-30 05:30,30,3.202,3.2145,3.1995,3.2125,197
20180501|2018-01-30 06:00,30,3.212,3.215,3.211,3.211,129
20180501|2018-01-30 06:30,30,3.2105,3.2175,3.2095,3.2135,126
20180501|2018-01-30 07:00,30,3.2145,3.2255,3.2105,3.219,318
20180501|2018-01-30 07:30,30,3.218,3.224,3.2175,3.2225,213
20180501|2018-01-30 08:00,30,3.2225,3.2255,3.2165,3.218,183
20180501|2018-01-30 08:30,30,3.2175,3.218,3.202,3.206,385
20180501|2018-01-30 09:00,30,3.206,3.2075,3.201,3.2055,343
20180501|2018-01-30 09:30,30,3.2055,3.2115,3.2045,3.206,418
20180501|2018-01-30 10:00,30,3.206,3.209,3.199,3.2,216
20180501|2018-01-30 10:30,30,3.2005,3.208,3.2005,3.2055,117
20180501|2018-01-30 11:00,30,3.206,3.213,3.206,3.2105,112
20180501|2018-01-30 11:30,30,3.211,3.2115,3.2065,3.2095,107
20180501|2018-01-30 12:00,30,3.2095,3.21,3.207,3.207,12
20180501|2018-01-30 12:30,30,3.2085,3.214,3.2085,3.214,30
20180501|2018-01-30 13:00,30,3.213,3.213,3.2115,3.2115,11
20180501|2018-01-30 13:30,30,3.212,3.2125,3.211,3.2125,8
20180501|2018-01-30 14:00,30,3.211,3.2115,3.2105,3.2105,10
20180501|2018-01-30 14:30,30,3.2115,3.212,3.211,3.212,12
20180501|2018-01-30 15:00,30,3.211,3.2115,3.211,3.2115,13
20180501|2018-01-30 15:30,30,3.211,3.2115,3.2105,3.2105,9
20180501|2018-01-30 17:00,31,3.21,3.21,3.205,3.205,8
20180501|2018-01-30 17:30,31,3.208,3.208,3.208,3.208,1
20180501|2018-01-30 18:00,31,3.2085,3.2115,3.2085,3.2095,9
20180501|2018-01-30 18:30,31,3.212,3.212,3.2105,3.2105,7
20180501|2018-01-30 19:00,31,3.2125,3.213,3.1995,3.201,83
20180501|2018-01-30 19:30,31,3.208,3.208,3.199,3.201,32
20180501|2018-01-30 20:00,31,3.199,3.201,3.199,3.2005,18
20180501|2018-01-30 20:30,31,3.199,3.2015,3.199,3.2015,44
20180501|2018-01-30 21:00,31,3.201,3.2195,3.201,3.2165,188
20180501|2018-01-30 21:30,31,3.2165,3.22,3.2165,3.218,18
20180501|2018-01-30 22:00,31,3.218,3.218,3.2175,3.2175,6
20180501|2018-01-30 22:30,31,3.2175,3.2175,3.2165,3.2165,24
20180501|2018-01-30 23:00,31,3.217,3.218,3.2165,3.2175,32
20180501|2018-01-30 23:30,31,3.216,3.218,3.2125,3.217,57
20180501|2018-01-31 00:00,31,3.221,3.225,3.219,3.224,69
20180501|2018-01-31 00:30,31,3.2265,3.235,3.226,3.2315,109
20180501|2018-01-31 01:00,31,3.231,3.2325,3.227,3.2285,89
20180501|2018-01-31 01:30,31,3.232,3.238,3.227,3.227,94
20180501|2018-01-31 02:00,31,3.226,3.2325,3.2255,3.232,97
20180501|2018-01-31 02:30,31,3.231,3.2355,3.229,3.2305,66
20180501|2018-01-31 03:00,31,3.233,3.242,3.233,3.2405,64
20180501|2018-01-31 03:30,31,3.2395,3.246,3.2385,3.241,171
20180501|2018-01-31 04:00,31,3.2415,3.246,3.24,3.2415,80
20180501|2018-01-31 04:30,31,3.242,3.246,3.239,3.2455,168
20180501|2018-01-31 05:00,31,3.246,3.2465,3.2405,3.2405,114
20180501|2018-01-31 05:30,31,3.2405,3.244,3.236,3.244,71
20180501|2018-01-31 06:00,31,3.2425,3.2435,3.2395,3.24,74
20180501|2018-01-31 06:30,31,3.24,3.244,3.24,3.2425,109
20180501|2018-01-31 07:00,31,3.2425,3.244,3.2335,3.236,116
20180501|2018-01-31 07:30,31,3.2355,3.252,3.235,3.249,271
20180501|2018-01-31 08:00,31,3.249,3.249,3.2385,3.2405,77
20180501|2018-01-31 08:30,31,3.24,3.2405,3.235,3.2385,107
20180501|2018-01-31 09:00,31,3.2385,3.2395,3.2335,3.2345,89
20180501|2018-01-31 09:30,31,3.2355,3.2425,3.2265,3.229,236
20180501|2018-01-31 10:00,31,3.229,3.2315,3.227,3.2285,136
20180501|2018-01-31 10:30,31,3.2295,3.2325,3.2255,3.228,230
20180501|2018-01-31 11:00,31,3.228,3.229,3.2235,3.225,157
20180501|2018-01-31 11:30,31,3.225,3.225,3.2125,3.2175,547
20180501|2018-01-31 12:00,31,3.217,3.2205,3.2155,3.2195,67
20180501|2018-01-31 12:30,31,3.2195,3.222,3.218,3.22,76
20180501|2018-01-31 13:00,31,3.2235,3.2235,3.2155,3.218,68
20180501|2018-01-31 13:30,31,3.217,3.22,3.215,3.2195,20
20180501|2018-01-31 14:00,31,3.2205,3.2235,3.22,3.2235,56
20180501|2018-01-31 14:30,31,3.2245,3.2245,3.223,3.2235,20
20180501|2018-01-31 15:00,31,3.2235,3.2235,3.222,3.222,7
20180501|2018-01-31 15:30,31,3.2235,3.2235,3.22,3.2205,14
20180501|2018-01-31 17:00,1,3.22,3.224,3.22,3.224,16
20180501|2018-01-31 17:30,1,3.2255,3.228,3.2255,3.228,10
20180501|2018-01-31 18:00,1,3.228,3.231,3.2275,3.2295,29
20180501|2018-01-31 18:30,1,3.229,3.229,3.2285,3.2285,11
20180501|2018-01-31 19:00,1,3.2285,3.2345,3.227,3.23,129
20180501|2018-01-31 19:30,1,3.2305,3.237,3.2285,3.232,101
20180501|2018-01-31 20:00,1,3.231,3.234,3.231,3.2315,86
20180501|2018-01-31 20:30,1,3.2305,3.233,3.2265,3.2285,88
20180501|2018-01-31 21:00,1,3.229,3.2315,3.226,3.2315,30
20180501|2018-01-31 21:30,1,3.233,3.234,3.232,3.232,10
20180501|2018-01-31 22:00,1,3.2335,3.2335,3.2315,3.232,6
20180501|2018-01-31 23:00,1,3.2315,3.2315,3.2315,3.2315,1
20180501|2018-01-31 23:30,1,3.2295,3.2295,3.2175,3.221,88
20180501|2018-02-01 00:00,1,3.222,3.2245,3.2185,3.2185,24
20180501|2018-02-01 00:30,1,3.218,3.2195,3.2155,3.2155,12
20180501|2018-02-01 01:00,1,3.214,3.214,3.2055,3.2115,154
20180501|2018-02-01 01:30,1,3.2115,3.2135,3.208,3.208,25
20180501|2018-02-01 02:00,1,3.205,3.2165,3.2035,3.216,50
20180501|2018-02-01 02:30,1,3.213,3.23,3.213,3.222,114
20180501|2018-02-01 03:00,1,3.222,3.234,3.22,3.231,44
20180501|2018-02-01 03:30,1,3.2275,3.23,3.2265,3.2265,8
20180501|2018-02-01 04:00,1,3.225,3.225,3.223,3.223,24
20180501|2018-02-01 04:30,1,3.2225,3.2255,3.213,3.2145,43
20180501|2018-02-01 05:00,1,3.2125,3.2165,3.2125,3.2145,104
20180501|2018-02-01 05:30,1,3.215,3.2155,3.2105,3.212,76
20180501|2018-02-01 06:00,1,3.2135,3.2135,3.2085,3.2135,47
20180501|2018-02-01 06:30,1,3.208,3.2155,3.2065,3.2145,22
20180501|2018-02-01 07:00,1,3.2145,3.2205,3.2125,3.2125,116
20180501|2018-02-01 07:30,1,3.209,3.2135,3.205,3.2095,144
20180501|2018-02-01 08:00,1,3.2095,3.212,3.2055,3.21,136
20180501|2018-02-01 08:30,1,3.2105,3.221,3.208,3.2175,198
20180501|2018-02-01 09:00,1,3.2155,3.217,3.2115,3.2145,110
20180501|2018-02-01 09:30,1,3.215,3.223,3.215,3.2225,249
20180501|2018-02-01 10:00,1,3.223,3.2285,3.219,3.227,170
20180501|2018-02-01 10:30,1,3.2265,3.232,3.2265,3.229,140
20180501|2018-02-01 11:00,1,3.229,3.232,3.2285,3.2285,120
20180501|2018-02-01 11:30,1,3.2285,3.2315,3.2265,3.2295,207
20180501|2018-02-01 12:00,1,3.2295,3.2305,3.227,3.229,158
20180501|2018-02-01 12:30,1,3.2285,3.23,3.2275,3.2275,81
20180501|2018-02-01 13:00,1,3.228,3.232,3.227,3.232,33
20180501|2018-02-01 13:30,1,3.232,3.2345,3.2305,3.2335,51
20180501|2018-02-01 14:00,1,3.2335,3.242,3.2335,3.238,139
20180501|2018-02-01 14:30,1,3.2355,3.239,3.2345,3.239,46
20180501|2018-02-01 15:00,1,3.237,3.2375,3.237,3.237,14
20180501|2018-02-01 15:30,1,3.236,3.2385,3.2355,3.236,22
20180501|2018-02-01 17:00,2,3.2355,3.2355,3.2345,3.2345,8
20180501|2018-02-01 17:30,2,3.2355,3.2385,3.235,3.2385,8
20180501|2018-02-01 18:00,2,3.24,3.241,3.2355,3.2385,66
20180501|2018-02-01 18:30,2,3.238,3.239,3.2365,3.238,26
20180501|2018-02-01 19:00,2,3.2375,3.2375,3.23,3.2335,60
20180501|2018-02-01 19:30,2,3.235,3.235,3.227,3.23,25
20180501|2018-02-01 20:00,2,3.23,3.2325,3.23,3.2315,8
20180501|2018-02-01 20:30,2,3.2335,3.2335,3.2315,3.2315,5
20180501|2018-02-01 21:00,2,3.2295,3.232,3.2295,3.232,4
20180501|2018-02-01 21:30,2,3.231,3.232,3.231,3.232,4
20180501|2018-02-01 22:00,2,3.2335,3.2355,3.2335,3.235,54
20180501|2018-02-01 22:30,2,3.235,3.235,3.233,3.233,9
20180501|2018-02-01 23:00,2,3.234,3.234,3.2325,3.234,4
20180501|2018-02-01 23:30,2,3.2335,3.2455,3.2335,3.244,62
20180501|2018-02-02 00:00,2,3.247,3.263,3.247,3.259,325
20180501|2018-02-02 00:30,2,3.259,3.264,3.257,3.2575,111
20180501|2018-02-02 01:00,2,3.262,3.264,3.256,3.258,64
20180501|2018-02-02 01:30,2,3.258,3.262,3.257,3.2595,126
20180501|2018-02-02 02:00,2,3.259,3.259,3.2525,3.2525,242
20180501|2018-02-02 02:30,2,3.255,3.2555,3.251,3.251,89
20180501|2018-02-02 03:00,2,3.25,3.2515,3.2345,3.2355,230
20180501|2018-02-02 03:30,2,3.235,3.236,3.222,3.228,108
20180501|2018-02-02 04:00,2,3.2285,3.229,3.221,3.2235,42
20180501|2018-02-02 04:30,2,3.223,3.224,3.218,3.2225,25
20180501|2018-02-02 05:00,2,3.222,3.2255,3.218,3.2255,27
20180501|2018-02-02 05:30,2,3.2265,3.2285,3.2265,3.2265,13
20180501|2018-02-02 06:00,2,3.2275,3.2285,3.2275,3.2275,12
20180501|2018-02-02 06:30,2,3.2285,3.2325,3.2265,3.2315,102
20180501|2018-02-02 07:00,2,3.232,3.2395,3.232,3.239,315
20180501|2018-02-02 07:30,2,3.2375,3.2385,3.226,3.232,567
20180501|2018-02-02 08:00,2,3.2295,3.235,3.225,3.233,207
20180501|2018-02-02 08:30,2,3.2335,3.235,3.2115,3.2125,362
20180501|2018-02-02 09:00,2,3.2125,3.2125,3.191,3.198,2053
20180501|2018-02-02 09:30,2,3.198,3.1985,3.186,3.195,492
20180501|2018-02-02 10:00,2,3.195,3.2,3.1925,3.1935,269
20180501|2018-02-02 10:30,2,3.195,3.206,3.1935,3.202,426
20180501|2018-02-02 11:00,2,3.202,3.2145,3.202,3.214,437
20180501|2018-02-02 11:30,2,3.214,3.214,3.2055,3.2085,501
20180501|2018-02-02 12:00,2,3.2065,3.2115,3.2055,3.2115,70
20180501|2018-02-02 12:30,2,3.211,3.211,3.208,3.2095,32
20180501|2018-02-02 13:00,2,3.2085,3.2085,3.198,3.2015,36
20180501|2018-02-02 13:30,2,3.202,3.2025,3.2005,3.2005,17
20180501|2018-02-02 14:00,2,3.1985,3.2,3.196,3.1985,42
20180501|2018-02-02 14:30,2,3.1985,3.1995,3.197,3.1995,65
20180501|2018-02-02 15:00,2,3.1985,3.1985,3.198,3.198,16
20180501|2018-02-02 15:30,2,3.2,3.2025,3.199,3.201,23
20180501|2018-02-04 17:00,5,3.197,3.197,3.1925,3.1925,23
20180501|2018-02-04 17:30,5,3.196,3.196,3.194,3.1945,6
20180501|2018-02-04 18:00,5,3.195,3.197,3.194,3.197,4
20180501|2018-02-04 18:30,5,3.1985,3.2,3.198,3.1985,11
20180501|2018-02-04 19:00,5,3.2005,3.205,3.197,3.198,213
20180501|2018-02-04 19:30,5,3.198,3.206,3.198,3.2055,66
20180501|2018-02-04 20:00,5,3.205,3.2085,3.2025,3.204,53
20180501|2018-02-04 20:30,5,3.2035,3.2075,3.202,3.2045,45
20180501|2018-02-04 21:00,5,3.2075,3.2075,3.2075,3.2075,5
20180501|2018-02-04 21:30,5,3.206,3.2065,3.205,3.205,9
20180501|2018-02-04 22:00,5,3.205,3.205,3.205,3.205,1
20180501|2018-02-04 22:30,5,3.2015,3.202,3.2015,3.202,23
20180501|2018-02-04 23:00,5,3.204,3.204,3.204,3.204,1
20180501|2018-02-04 23:30,5,3.204,3.2145,3.204,3.214,56
20180501|2018-02-05 00:00,5,3.214,3.214,3.2095,3.2135,17
20180501|2018-02-05 00:30,5,3.2135,3.2145,3.2115,3.2145,21
20180501|2018-02-05 01:00,5,3.212,3.2145,3.212,3.2145,28
20180501|2018-02-05 01:30,5,3.214,3.2145,3.206,3.2065,20
20180501|2018-02-05 02:00,5,3.2115,3.215,3.2085,3.2115,23
20180501|2018-02-05 02:30,5,3.21,3.2145,3.21,3.2145,32
20180501|2018-02-05 03:00,5,3.2135,3.22,3.2125,3.22,37
20180501|2018-02-05 03:30,5,3.2195,3.2275,3.219,3.223,83
20180501|2018-02-05 04:00,5,3.223,3.2255,3.2215,3.2235,33
20180501|2018-02-05 04:30,5,3.226,3.2275,3.225,3.226,37
20180501|2018-02-05 05:00,5,3.2255,3.226,3.222,3.2245,54
20180501|2018-02-05 05:30,5,3.224,3.2255,3.2205,3.222,64
20180501|2018-02-05 06:00,5,3.2215,3.2225,3.217,3.2185,28
20180501|2018-02-05 06:30,5,3.2175,3.2215,3.2165,3.2215,87
20180501|2018-02-05 07:00,5,3.2205,3.253,3.2195,3.247,1209
20180501|2018-02-05 07:30,5,3.247,3.252,3.2415,3.249,506
20180501|2018-02-05 08:00,5,3.25,3.252,3.246,3.249,237
20180501|2018-02-05 08:30,5,3.249,3.251,3.242,3.245,313
20180501|2018-02-05 09:00,5,3.245,3.2775,3.2445,3.273,1305
20180501|2018-02-05 09:30,5,3.274,3.2745,3.259,3.26,780
20180501|2018-02-05 10:00,5,3.261,3.261,3.2525,3.2525,430
20180501|2018-02-05 10:30,5,3.2525,3.2535,3.248,3.251,309
20180501|2018-02-05 11:00,5,3.252,3.252,3.2465,3.2475,145
20180501|2018-02-05 11:30,5,3.2465,3.2475,3.241,3.241,304
20180501|2018-02-05 12:00,5,3.241,3.241,3.233,3.234,250
20180501|2018-02-05 12:30,5,3.235,3.236,3.2325,3.234,140
20180501|2018-02-05 13:00,5,3.234,3.2345,3.2325,3.234,52
20180501|2018-02-05 13:30,5,3.2325,3.234,3.229,3.2305,71
20180501|2018-02-05 14:00,5,3.2295,3.2305,3.2105,3.2125,377
20180501|2018-02-05 14:30,5,3.2115,3.218,3.208,3.218,132
20180501|2018-02-05 15:00,5,3.214,3.214,3.209,3.209,44
20180501|2018-02-05 15:30,5,3.211,3.212,3.209,3.21,15
20180501|2018-02-05 17:00,6,3.21,3.214,3.2095,3.2095,34
20180501|2018-02-05 17:30,6,3.21,3.21,3.2025,3.203,43
20180501|2018-02-05 18:00,6,3.2115,3.2115,3.211,3.2115,14
20180501|2018-02-05 18:30,6,3.2115,3.2115,3.207,3.207,42
20180501|2018-02-05 19:00,6,3.209,3.2135,3.2,3.205,667
20180501|2018-02-05 19:30,6,3.207,3.2075,3.1935,3.1935,404
20180501|2018-02-05 20:00,6,3.19,3.198,3.1815,3.1965,501
20180501|2018-02-05 20:30,6,3.1965,3.2045,3.196,3.2025,114
20180501|2018-02-05 21:00,6,3.2,3.204,3.197,3.199,43
20180501|2018-02-05 21:30,6,3.1965,3.199,3.1965,3.1985,25
20180501|2018-02-05 22:00,6,3.1995,3.202,3.198,3.2,31
20180501|2018-02-05 22:30,6,3.2,3.2015,3.188,3.1915,73
20180501|2018-02-05 23:00,6,3.192,3.2,3.192,3.2,26
20180501|2018-02-05 23:30,6,3.197,3.206,3.1965,3.2055,137
20180501|2018-02-06 00:00,6,3.205,3.205,3.1965,3.1995,118
20180501|2018-02-06 00:30,6,3.199,3.199,3.1945,3.198,91
20180501|2018-02-06 01:00,6,3.1985,3.2145,3.1985,3.2115,67
20180501|2018-02-06 01:30,6,3.2135,3.2135,3.196,3.204,30
20180501|2018-02-06 02:00,6,3.2,3.218,3.1985,3.2095,134
20180501|2018-02-06 02:30,6,3.21,3.216,3.208,3.2155,69
20180501|2018-02-06 03:00,6,3.2165,3.2395,3.215,3.2385,1009
20180501|2018-02-06 03:30,6,3.237,3.2375,3.225,3.23,191
20180501|2018-02-06 04:00,6,3.2255,3.2255,3.2165,3.219,77
20180501|2018-02-06 04:30,6,3.2185,3.234,3.2135,3.2295,121
20180501|2018-02-06 05:00,6,3.23,3.2315,3.227,3.228,26
20180501|2018-02-06 05:30,6,3.223,3.2245,3.215,3.2195,31
20180501|2018-02-06 06:00,6,3.2145,3.2175,3.21,3.2155,82
20180501|2018-02-06 06:30,6,3.217,3.219,3.213,3.2165,109
20180501|2018-02-06 07:00,6,3.212,3.2135,3.201,3.206,259
20180501|2018-02-06 07:30,6,3.207,3.21,3.202,3.2075,174
20180501|2018-02-06 08:00,6,3.21,3.2165,3.2095,3.2115,173
20180501|2018-02-06 08:30,6,3.211,3.229,3.2055,3.222,816
20180501|2018-02-06 09:00,6,3.2235,3.2255,3.2115,3.2115,141
20180501|2018-02-06 09:30,6,3.21,3.2165,3.2055,3.2105,295
20180501|2018-02-06 10:00,6,3.2095,3.214,3.206,3.2125,152
20180501|2018-02-06 10:30,6,3.2135,3.218,3.208,3.2155,302
20180501|2018-02-06 11:00,6,3.214,3.218,3.2115,3.218,118
20180501|2018-02-06 11:30,6,3.2185,3.2185,3.205,3.2075,361
20180501|2018-02-06 12:00,6,3.208,3.217,3.2055,3.2155,168
20180501|2018-02-06 12:30,6,3.215,3.2165,3.212,3.212,81
20180501|2018-02-06 13:00,6,3.2145,3.2145,3.2135,3.214,24
20180501|2018-02-06 13:30,6,3.2155,3.225,3.215,3.222,61
20180501|2018-02-06 14:00,6,3.223,3.23,3.223,3.227,75
20180501|2018-02-06 14:30,6,3.2275,3.2275,3.221,3.224,29
20180501|2018-02-06 15:00,6,3.226,3.2365,3.2255,3.2355,81
20180501|2018-02-06 15:30,6,3.2335,3.238,3.233,3.236,29
20180501|2018-02-06 17:00,7,3.234,3.235,3.232,3.232,3
20180501|2018-02-06 17:30,7,3.232,3.232,3.2305,3.2305,11
20180501|2018-02-06 18:00,7,3.2315,3.2315,3.2305,3.2315,12
20180501|2018-02-06 18:30,7,3.231,3.233,3.231,3.2325,12
20180501|2018-02-06 19:00,7,3.231,3.2375,3.231,3.2355,90
20180501|2018-02-06 19:30,7,3.238,3.245,3.238,3.2415,173
20180501|2018-02-06 20:00,7,3.241,3.2485,3.241,3.2465,189
20180501|2018-02-06 20:30,7,3.245,3.245,3.24,3.2415,59
20180501|2018-02-06 21:00,7,3.242,3.242,3.2375,3.238,43
20180501|2018-02-06 21:30,7,3.235,3.235,3.2245,3.23,45
20180501|2018-02-06 22:00,7,3.231,3.2315,3.2305,3.2315,7
20180501|2018-02-06 22:30,7,3.2305,3.2345,3.2305,3.2325,14
20180501|2018-02-06 23:00,7,3.2345,3.2345,3.2345,3.2345,4
20180501|2018-02-06 23:30,7,3.2355,3.237,3.2305,3.2305,36
20180501|2018-02-07 00:00,7,3.2305,3.2305,3.217,3.217,137
20180501|2018-02-07 00:30,7,3.219,3.2275,3.2085,3.225,168
20180501|2018-02-07 01:00,7,3.2245,3.2255,3.2195,3.2215,46
20180501|2018-02-07 01:30,7,3.219,3.219,3.2,3.2025,160
20180501|2018-02-07 02:00,7,3.2035,3.208,3.1995,3.204,109
20180501|2018-02-07 02:30,7,3.2015,3.2075,3.2005,3.202,29
20180501|2018-02-07 03:00,7,3.2015,3.202,3.1915,3.193,285
20180501|2018-02-07 03:30,7,3.1925,3.196,3.1875,3.1955,197
20180501|2018-02-07 04:00,7,3.196,3.2015,3.1915,3.1915,50
20180501|2018-02-07 04:30,7,3.1915,3.193,3.19,3.191,28
20180501|2018-02-07 05:00,7,3.1905,3.1985,3.1905,3.192,81
20180501|2018-02-07 05:30,7,3.194,3.1945,3.192,3.194,52
20180501|2018-02-07 06:00,7,3.1945,3.1985,3.1945,3.1985,21
20180501|2018-02-07 06:30,7,3.1985,3.1995,3.197,3.197,22
20180501|2018-02-07 07:00,7,3.2,3.203,3.187,3.1905,293
20180501|2018-02-07 07:30,7,3.1895,3.1905,3.15,3.159,1695
20180501|2018-02-07 08:00,7,3.159,3.165,3.1485,3.152,1360
20180501|2018-02-07 08:30,7,3.1515,3.154,3.1425,3.146,1190
20180501|2018-02-07 09:00,7,3.1445,3.1485,3.1375,3.1405,1073
20180501|2018-02-07 09:30,7,3.1405,3.1405,3.1275,3.1355,1023
20180501|2018-02-07 10:00,7,3.136,3.142,3.125,3.1255,396
20180501|2018-02-07 10:30,7,3.124,3.1285,3.115,3.127,722
20180501|2018-02-07 11:00,7,3.1255,3.1275,3.1165,3.1175,471
20180501|2018-02-07 11:30,7,3.118,3.119,3.106,3.106,869
20180501|2018-02-07 12:00,7,3.1065,3.114,3.106,3.11,221
20180501|2018-02-07 12:30,7,3.11,3.112,3.1095,3.1115,82
20180501|2018-02-07 13:00,7,3.111,3.113,3.1085,3.109,154
20180501|2018-02-07 13:30,7,3.109,3.1105,3.108,3.11,136
20180501|2018-02-07 14:00,7,3.111,3.1165,3.111,3.115,122
20180501|2018-02-07 14:30,7,3.115,3.1175,3.113,3.1155,120
20180501|2018-02-07 15:00,7,3.1155,3.1165,3.111,3.114,28
20180501|2018-02-07 15:30,7,3.116,3.1175,3.11,3.1175,23
20180501|2018-02-07 17:00,8,3.1145,3.119,3.1135,3.119,9
20180501|2018-02-07 17:30,8,3.119,3.12,3.119,3.12,8
20180501|2018-02-07 18:00,8,3.1215,3.122,3.118,3.1185,27
20180501|2018-02-07 18:30,8,3.1175,3.119,3.1125,3.1185,54
20180501|2018-02-07 19:00,8,3.1185,3.126,3.1185,3.1245,327
20180501|2018-02-07 19:30,8,3.1265,3.1355,3.124,3.134,261
20180501|2018-02-07 20:00,8,3.1325,3.1345,3.13,3.1305,178
20180501|2018-02-07 20:30,8,3.131,3.14,3.131,3.136,353
20180501|2018-02-07 21:00,8,3.1355,3.1365,3.126,3.1275,207
20180501|2018-02-07 21:30,8,3.128,3.1285,3.1265,3.127,57
20180501|2018-02-07 22:00,8,3.1265,3.1285,3.1245,3.1255,190
20180501|2018-02-07 22:30,8,3.1235,3.127,3.1215,3.127,75
20180501|2018-02-07 23:00,8,3.124,3.127,3.1205,3.1205,26
20180501|2018-02-07 23:30,8,3.121,3.135,3.121,3.134,132
20180501|2018-02-08 00:00,8,3.1305,3.1335,3.127,3.127,69
20180501|2018-02-08 00:30,8,3.1265,3.1265,3.115,3.116,486
20180501|2018-02-08 01:00,8,3.123,3.126,3.1185,3.1185,125
20180501|2018-02-08 01:30,8,3.118,3.1185,3.108,3.108,182
20180501|2018-02-08 02:00,8,3.1095,3.1095,3.0975,3.098,245
20180501|2018-02-08 02:30,8,3.0975,3.1045,3.096,3.0975,194
20180501|2018-02-08 03:00,8,3.0975,3.1075,3.087,3.1055,476
20180501|2018-02-08 03:30,8,3.1025,3.106,3.1015,3.1025,62
20180501|2018-02-08 04:00,8,3.098,3.098,3.083,3.0855,186
20180501|2018-02-08 04:30,8,3.0845,3.091,3.0825,3.091,120
20180501|2018-02-08 05:00,8,3.09,3.0915,3.0895,3.0905,14
20180501|2018-02-08 05:30,8,3.093,3.094,3.0895,3.0925,74
20180501|2018-02-08 06:00,8,3.0975,3.102,3.0955,3.097,87
20180501|2018-02-08 06:30,8,3.0975,3.114,3.0975,3.113,170
20180501|2018-02-08 07:00,8,3.113,3.1155,3.1005,3.1125,286
20180501|2018-02-08 07:30,8,3.112,3.1255,3.1115,3.123,382
20180501|2018-02-08 08:00,8,3.1235,3.124,3.1115,3.1205,292
20180501|2018-02-08 08:30,8,3.12,3.12,3.105,3.11,1748
20180501|2018-02-08 09:00,8,3.1105,3.111,3.101,3.1035,881
20180501|2018-02-08 09:30,8,3.104,3.11,3.099,3.1005,862
20180501|2018-02-08 10:00,8,3.0995,3.1115,3.0995,3.1035,718
20180501|2018-02-08 10:30,8,3.103,3.109,3.0975,3.1055,657
20180501|2018-02-08 11:00,8,3.105,3.1085,3.103,3.1045,341
20180501|2018-02-08 11:30,8,3.1065,3.107,3.0955,3.101,435
20180501|2018-02-08 12:00,8,3.101,3.1075,3.099,3.102,203
20180501|2018-02-08 12:30,8,3.102,3.1105,3.1015,3.1065,172
20180501|2018-02-08 13:00,8,3.1045,3.108,3.1045,3.106,15
20180501|2018-02-08 13:30,8,3.105,3.1075,3.105,3.105,90
20180501|2018-02-08 14:00,8,3.104,3.1045,3.101,3.1015,69
20180501|2018-02-08 14:30,8,3.1015,3.1025,3.087,3.088,111
20180501|2018-02-08 15:00,8,3.0935,3.0935,3.089,3.09,36
20180501|2018-02-08 15:30,8,3.09,3.0935,3.09,3.0935,7
20180501|2018-02-08 17:00,9,3.0945,3.098,3.092,3.096,10
20180501|2018-02-08 17:30,9,3.097,3.097,3.093,3.093,14
20180501|2018-02-08 18:00,9,3.094,3.0965,3.094,3.0965,29
20180501|2018-02-08 18:30,9,3.0975,3.098,3.093,3.0965,61
20180501|2018-02-08 19:00,9,3.097,3.102,3.0935,3.098,237
20180501|2018-02-08 19:30,9,3.0985,3.103,3.095,3.099,176
20180501|2018-02-08 20:00,9,3.0975,3.0975,3.0845,3.089,455
20180501|2018-02-08 20:30,9,3.0885,3.0885,3.08,3.0865,398
20180501|2018-02-08 21:00,9,3.0865,3.092,3.086,3.0865,237
20180501|2018-02-08 21:30,9,3.0865,3.0865,3.083,3.084,98
20180501|2018-02-08 22:00,9,3.083,3.085,3.083,3.085,4
20180501|2018-02-08 22:30,9,3.0865,3.0865,3.0865,3.0865,1
20180501|2018-02-08 23:00,9,3.086,3.086,3.085,3.086,3
20180501|2018-02-08 23:30,9,3.0855,3.0935,3.0835,3.0885,71
20180501|2018-02-09 00:00,9,3.086,3.0885,3.083,3.086,34
20180501|2018-02-09 00:30,9,3.086,3.091,3.085,3.091,66
20180501|2018-02-09 01:00,9,3.0895,3.0995,3.0895,3.093,173
20180501|2018-02-09 01:30,9,3.094,3.095,3.0855,3.0875,112
20180501|2018-02-09 02:00,9,3.087,3.09,3.0725,3.0725,196
20180501|2018-02-09 02:30,9,3.0725,3.0835,3.072,3.0765,83
20180501|2018-02-09 03:00,9,3.0765,3.0795,3.0735,3.077,29
20180501|2018-02-09 03:30,9,3.0785,3.0915,3.0785,3.0915,61
20180501|2018-02-09 04:00,9,3.0915,3.0915,3.0795,3.0815,43
20180501|2018-02-09 04:30,9,3.0805,3.082,3.0775,3.0775,45
20180501|2018-02-09 05:00,9,3.081,3.081,3.077,3.077,11
20180501|2018-02-09 05:30,9,3.0735,3.0825,3.072,3.082,31
20180501|2018-02-09 06:00,9,3.0835,3.086,3.0765,3.0765,160
20180501|2018-02-09 06:30,9,3.077,3.08,3.074,3.0775,124
20180501|2018-02-09 07:00,9,3.0805,3.082,3.0675,3.0755,458
20180501|2018-02-09 07:30,9,3.073,3.09,3.0725,3.0875,374
20180501|2018-02-09 08:00,9,3.089,3.091,3.0815,3.082,191
20180501|2018-02-09 08:30,9,3.0815,3.0845,3.074,3.0775,403
20180501|2018-02-09 09:00,9,3.0775,3.0775,3.065,3.067,388
20180501|2018-02-09 09:30,9,3.066,3.067,3.056,3.0575,432
20180501|2018-02-09 10:00,9,3.056,3.0625,3.056,3.061,422
20180501|2018-02-09 10:30,9,3.06,3.064,3.0585,3.06,393
20180501|2018-02-09 11:00,9,3.0595,3.061,3.0545,3.0555,494
20180501|2018-02-09 11:30,9,3.0545,3.057,3.0515,3.052,646
20180501|2018-02-09 12:00,9,3.052,3.057,3.05,3.053,189
20180501|2018-02-09 12:30,9,3.0535,3.055,3.0465,3.0535,248
20180501|2018-02-09 13:00,9,3.054,3.0715,3.054,3.0695,256
20180501|2018-02-09 13:30,9,3.061,3.061,3.0535,3.058,87
20180501|2018-02-09 14:00,9,3.0555,3.0585,3.0555,3.0565,79
20180501|2018-02-09 14:30,9,3.056,3.0665,3.055,3.0625,53
20180501|2018-02-09 15:00,9,3.0635,3.066,3.063,3.0655,34
20180501|2018-02-09 15:30,9,3.066,3.07,3.066,3.07,35
20180501|2018-02-11 17:00,12,3.0625,3.0675,3.062,3.0655,11
20180501|2018-02-11 17:30,12,3.068,3.071,3.0665,3.07,14
20180501|2018-02-11 18:00,12,3.07,3.0735,3.0695,3.0705,31
20180501|2018-02-11 18:30,12,3.071,3.0735,3.071,3.072,31
20180501|2018-02-11 19:00,12,3.072,3.0905,3.071,3.086,310
20180501|2018-02-11 19:30,12,3.085,3.0965,3.085,3.093,292
20180501|2018-02-11 20:00,12,3.0925,3.102,3.0925,3.0965,318
20180501|2018-02-11 20:30,12,3.096,3.1,3.0935,3.1,213
20180501|2018-02-11 21:00,12,3.099,3.11,3.097,3.1055,82
20180501|2018-02-11 21:30,12,3.1075,3.108,3.104,3.1065,50
20180501|2018-02-11 22:00,12,3.1065,3.107,3.104,3.1045,24
20180501|2018-02-11 22:30,12,3.1045,3.108,3.1045,3.108,24
20180501|2018-02-11 23:00,12,3.1075,3.1075,3.1035,3.105,19
20180501|2018-02-11 23:30,12,3.1025,3.107,3.0975,3.107,54
20180501|2018-02-12 00:00,12,3.1035,3.1075,3.1,3.1065,71
20180501|2018-02-12 00:30,12,3.108,3.1165,3.1065,3.1095,90
20180501|2018-02-12 01:00,12,3.107,3.1095,3.105,3.1055,44
20180501|2018-02-12 01:30,12,3.1045,3.1045,3.0905,3.0905,155
20180501|2018-02-12 02:00,12,3.091,3.0955,3.088,3.0945,150
20180501|2018-02-12 02:30,12,3.094,3.1,3.091,3.0965,178
20180501|2018-02-12 03:00,12,3.0975,3.104,3.0975,3.0985,130
20180501|2018-02-12 03:30,12,3.0985,3.1015,3.097,3.098,44
20180501|2018-02-12 04:00,12,3.0975,3.0975,3.0935,3.094,33
20180501|2018-02-12 04:30,12,3.0955,3.098,3.095,3.0965,20
20180501|2018-02-12 05:00,12,3.096,3.0965,3.094,3.095,27
20180501|2018-02-12 05:30,12,3.0955,3.096,3.093,3.094,52
20180501|2018-02-12 06:00,12,3.095,3.0975,3.0935,3.095,91
20180501|2018-02-12 06:30,12,3.094,3.0965,3.093,3.0955,175
20180501|2018-02-12 07:00,12,3.0965,3.101,3.093,3.096,409
20180501|2018-02-12 07:30,12,3.095,3.0965,3.084,3.088,812
20180501|2018-02-12 08:00,12,3.088,3.09,3.0845,3.0865,266
20180501|2018-02-12 08:30,12,3.087,3.1,3.087,3.0945,556
20180501|2018-02-12 09:00,12,3.094,3.0985,3.087,3.0925,376
20180501|2018-02-12 09:30,12,3.0925,3.097,3.09,3.0935,409
20180501|2018-02-12 10:00,12,3.092,3.0945,3.089,3.0905,346
20180501|2018-02-12 10:30,12,3.0905,3.0965,3.0885,3.096,317
20180501|2018-02-12 11:00,12,3.0965,3.1055,3.093,3.1015,1024
20180501|2018-02-12 11:30,12,3.101,3.1075,3.1,3.104,822
20180501|2018-02-12 12:00,12,3.105,3.106,3.1035,3.106,92
20180501|2018-02-12 12:30,12,3.1065,3.109,3.1045,3.1075,72
20180501|2018-02-12 13:00,12,3.106,3.106,3.1035,3.104,68
20180501|2018-02-12 13:30,12,3.104,3.1045,3.104,3.1045,12
20180501|2018-02-12 14:00,12,3.1055,3.108,3.1055,3.108,40
20180501|2018-02-12 14:30,12,3.107,3.108,3.1045,3.105,36
20180501|2018-02-12 15:00,12,3.105,3.1065,3.105,3.106,13
20180501|2018-02-12 15:30,12,3.1055,3.1075,3.1055,3.106,11
20180501|2018-02-12 17:00,13,3.1055,3.108,3.1055,3.106,13
20180501|2018-02-12 17:30,13,3.1065,3.1065,3.1065,3.1065,1
20180501|2018-02-12 18:00,13,3.104,3.104,3.103,3.1035,36
20180501|2018-02-12 18:30,13,3.1035,3.1055,3.102,3.102,31
20180501|2018-02-12 19:00,13,3.1015,3.1115,3.0985,3.1105,411
20180501|2018-02-12 19:30,13,3.11,3.119,3.11,3.1175,288
20180501|2018-02-12 20:00,13,3.118,3.128,3.115,3.124,240
20180501|2018-02-12 20:30,13,3.1245,3.1285,3.123,3.1255,112
20180501|2018-02-12 21:00,13,3.1255,3.128,3.1235,3.1265,65
20180501|2018-02-12 21:30,13,3.126,3.128,3.126,3.127,16
20180501|2018-02-12 22:00,13,3.127,3.1275,3.126,3.126,11
20180501|2018-02-12 22:30,13,3.126,3.126,3.1235,3.126,10
20180501|2018-02-12 23:00,13,3.1255,3.126,3.124,3.1255,47
20180501|2018-02-12 23:30,13,3.124,3.1395,3.1235,3.136,155
20180501|2018-02-13 00:00,13,3.137,3.1455,3.137,3.141,178
20180501|2018-02-13 00:30,13,3.1405,3.1435,3.1335,3.135,295
20180501|2018-02-13 01:00,13,3.1355,3.139,3.1335,3.1375,101
20180501|2018-02-13 01:30,13,3.136,3.139,3.133,3.133,88
20180501|2018-02-13 02:00,13,3.135,3.139,3.132,3.1365,123
20180501|2018-02-13 02:30,13,3.137,3.1375,3.1275,3.128,416
20180501|2018-02-13 03:00,13,3.129,3.133,3.119,3.1305,347
20180501|2018-02-13 03:30,13,3.132,3.132,3.1265,3.131,90
20180501|2018-02-13 04:00,13,3.132,3.1395,3.1315,3.1385,122
20180501|2018-02-13 04:30,13,3.1375,3.162,3.136,3.1585,466
20180501|2018-02-13 05:00,13,3.159,3.1595,3.151,3.1515,131
20180501|2018-02-13 05:30,13,3.1515,3.156,3.15,3.1525,167
20180501|2018-02-13 06:00,13,3.152,3.1555,3.15,3.1525,239
20180501|2018-02-13 06:30,13,3.1535,3.154,3.1515,3.153,110
20180501|2018-02-13 07:00,13,3.1525,3.1525,3.141,3.15,828
20180501|2018-02-13 07:30,13,3.1495,3.162,3.1455,3.1575,424
20180501|2018-02-13 08:00,13,3.158,3.165,3.156,3.163,596
20180501|2018-02-13 08:30,13,3.1625,3.1735,3.1575,3.173,1008
20180501|2018-02-13 09:00,13,3.173,3.1825,3.17,3.178,1773
20180501|2018-02-13 09:30,13,3.1775,3.1775,3.1665,3.167,816
20180501|2018-02-13 10:00,13,3.1675,3.1715,3.1635,3.1675,396
20180501|2018-02-13 10:30,13,3.168,3.1685,3.163,3.168,330
20180501|2018-02-13 11:00,13,3.169,3.178,3.1685,3.1765,253
20180501|2018-02-13 11:30,13,3.176,3.182,3.175,3.1805,982
20180501|2018-02-13 12:00,13,3.1805,3.183,3.178,3.1785,102
20180501|2018-02-13 12:30,13,3.1785,3.179,3.1765,3.1785,118
20180501|2018-02-13 13:00,13,3.1785,3.181,3.177,3.1805,49
20180501|2018-02-13 13:30,13,3.181,3.182,3.18,3.1805,12
20180501|2018-02-13 14:00,13,3.18,3.187,3.18,3.185,173
20180501|2018-02-13 14:30,13,3.185,3.185,3.182,3.1835,31
20180501|2018-02-13 15:00,13,3.1835,3.1835,3.1825,3.1835,41
20180501|2018-02-13 15:30,13,3.183,3.185,3.182,3.1825,160
20180501|2018-02-13 17:00,14,3.181,3.1825,3.179,3.182,33
20180501|2018-02-13 17:30,14,3.181,3.182,3.18,3.18,10
20180501|2018-02-13 18:00,14,3.1805,3.1825,3.18,3.182,26
20180501|2018-02-13 18:30,14,3.1825,3.1835,3.1815,3.1815,49
20180501|2018-02-13 19:00,14,3.181,3.181,3.1685,3.171,474
20180501|2018-02-13 19:30,14,3.1715,3.175,3.167,3.174,193
20180501|2018-02-13 20:00,14,3.173,3.173,3.169,3.1715,86
20180501|2018-02-13 20:30,14,3.1715,3.173,3.169,3.173,127
20180501|2018-02-13 21:00,14,3.173,3.1805,3.173,3.18,106
20180501|2018-02-13 21:30,14,3.1795,3.18,3.178,3.1785,8
20180501|2018-02-13 22:00,14,3.179,3.1795,3.172,3.173,129
20180501|2018-02-13 22:30,14,3.1735,3.1765,3.173,3.1745,43
20180501|2018-02-13 23:00,14,3.174,3.178,3.174,3.1765,28
20180501|2018-02-13 23:30,14,3.175,3.1915,3.175,3.1885,264
20180501|2018-02-14 00:00,14,3.1875,3.1885,3.1765,3.1775,212
20180501|2018-02-14 00:30,14,3.18,3.185,3.1795,3.1845,100
20180501|2018-02-14 01:00,14,3.1825,3.1845,3.177,3.1825,123
20180501|2018-02-14 01:30,14,3.1825,3.1845,3.167,3.167,179
20180501|2018-02-14 02:00,14,3.1685,3.174,3.1635,3.1675,386
20180501|2018-02-14 02:30,14,3.1675,3.168,3.1595,3.1675,274
20180501|2018-02-14 03:00,14,3.1675,3.172,3.1655,3.167,130
20180501|2018-02-14 03:30,14,3.1675,3.1675,3.1615,3.166,49
20180501|2018-02-14 04:00,14,3.166,3.1695,3.164,3.168,73
20180501|2018-02-14 04:30,14,3.168,3.168,3.1645,3.166,29
20180501|2018-02-14 05:00,14,3.166,3.169,3.166,3.167,72
20180501|2018-02-14 05:30,14,3.166,3.1745,3.1655,3.1745,73
20180501|2018-02-14 06:00,14,3.176,3.1885,3.1755,3.1815,232
20180501|2018-02-14 06:30,14,3.1825,3.1845,3.1785,3.183,335
20180501|2018-02-14 07:00,14,3.184,3.188,3.1795,3.1825,291
20180501|2018-02-14 07:30,14,3.182,3.182,3.158,3.177,818
20180501|2018-02-14 08:00,14,3.176,3.206,3.175,3.2015,929
20180501|2018-02-14 08:30,14,3.2005,3.204,3.191,3.1925,542
20180501|2018-02-14 09:00,14,3.1935,3.2275,3.192,3.2235,1464
20180501|2018-02-14 09:30,14,3.223,3.239,3.219,3.228,1207
20180501|2018-02-14 10:00,14,3.2295,3.2425,3.226,3.2425,1100
20180501|2018-02-14 10:30,14,3.242,3.2435,3.2385,3.242,498
20180501|2018-02-14 11:00,14,3.242,3.246,3.241,3.246,1606
20180501|2018-02-14 11:30,14,3.246,3.2545,3.244,3.2535,1473
20180501|2018-02-14 12:00,14,3.252,3.252,3.249,3.2505,303
20180501|2018-02-14 12:30,14,3.251,3.251,3.247,3.248,119
20180501|2018-02-14 13:00,14,3.2475,3.2535,3.247,3.25,253
20180501|2018-02-14 13:30,14,3.25,3.254,3.25,3.254,205
20180501|2018-02-14 14:00,14,3.254,3.255,3.2515,3.2535,159
20180501|2018-02-14 14:30,14,3.2535,3.254,3.2515,3.2515,56
20180501|2018-02-14 15:00,14,3.251,3.252,3.251,3.252,32
20180501|2018-02-14 15:30,14,3.253,3.254,3.2515,3.2515,71
20180501|2018-02-14 17:00,15,3.2535,3.2535,3.2505,3.251,48
20180501|2018-02-14 17:30,15,3.2515,3.252,3.251,3.252,5
20180501|2018-02-14 18:00,15,3.2515,3.252,3.25,3.25,27
20180501|2018-02-14 18:30,15,3.25,3.251,3.248,3.251,59
20180501|2018-02-14 19:00,15,3.249,3.261,3.2465,3.26,226
20180501|2018-02-14 19:30,15,3.26,3.2615,3.254,3.2545,171
20180501|2018-02-14 20:00,15,3.2545,3.26,3.254,3.258,62
20180501|2018-02-14 20:30,15,3.2575,3.261,3.2575,3.258,39
20180501|2018-02-14 21:00,15,3.2575,3.2585,3.2555,3.257,86
20180501|2018-02-14 21:30,15,3.257,3.2625,3.257,3.26,71
20180501|2018-02-14 22:00,15,3.26,3.2605,3.2595,3.2605,25
20180501|2018-02-14 22:30,15,3.2615,3.262,3.259,3.2615,30
20180501|2018-02-14 23:00,15,3.2595,3.2595,3.2585,3.2585,5
20180501|2018-02-14 23:30,15,3.2585,3.262,3.2585,3.262,41
20180501|2018-02-15 00:00,15,3.2605,3.2605,3.2595,3.26,17
20180501|2018-02-15 00:30,15,3.259,3.259,3.2495,3.254,88
20180501|2018-02-15 01:00,15,3.254,3.263,3.2525,3.26,143
20180501|2018-02-15 01:30,15,3.26,3.262,3.2545,3.255,189
20180501|2018-02-15 02:00,15,3.255,3.2645,3.252,3.2565,583
20180501|2018-02-15 02:30,15,3.258,3.2635,3.255,3.259,263
20180501|2018-02-15 03:00,15,3.2585,3.26,3.256,3.2565,112
20180501|2018-02-15 03:30,15,3.257,3.2625,3.2565,3.262,118
20180501|2018-02-15 04:00,15,3.2585,3.26,3.2515,3.255,120
20180501|2018-02-15 04:30,15,3.254,3.258,3.2515,3.257,133
20180501|2018-02-15 05:00,15,3.257,3.257,3.2405,3.2465,489
20180501|2018-02-15 05:30,15,3.247,3.2495,3.2415,3.2435,271
20180501|2018-02-15 06:00,15,3.245,3.2465,3.2385,3.242,226
20180501|2018-02-15 06:30,15,3.241,3.244,3.2345,3.24,756
20180501|2018-02-15 07:00,15,3.24,3.2505,3.239,3.24,678
20180501|2018-02-15 07:30,15,3.241,3.2515,3.24,3.2445,244
20180501|2018-02-15 08:00,15,3.2455,3.253,3.2455,3.249,312
20180501|2018-02-15 08:30,15,3.2495,3.253,3.2435,3.2455,703
20180501|2018-02-15 09:00,15,3.2455,3.247,3.231,3.2465,838
20180501|2018-02-15 09:30,15,3.2455,3.252,3.2365,3.237,818
20180501|2018-02-15 10:00,15,3.237,3.261,3.2365,3.2575,991
20180501|2018-02-15 10:30,15,3.258,3.26,3.253,3.2565,452
20180501|2018-02-15 11:00,15,3.2575,3.261,3.2555,3.2605,254
20180501|2018-02-15 11:30,15,3.2605,3.2665,3.26,3.2625,1071
20180501|2018-02-15 12:00,15,3.262,3.2645,3.2585,3.2585,205
20180501|2018-02-15 12:30,15,3.257,3.262,3.257,3.261,143
20180501|2018-02-15 13:00,15,3.262,3.2675,3.262,3.265,168
20180501|2018-02-15 13:30,15,3.266,3.266,3.264,3.266,29
20180501|2018-02-15 14:00,15,3.266,3.267,3.265,3.2655,47
20180501|2018-02-15 14:30,15,3.265,3.2675,3.2645,3.267,38
20180501|2018-02-15 15:00,15,3.2675,3.2675,3.2655,3.266,28
20180501|2018-02-15 15:30,15,3.2655,3.2665,3.2645,3.2645,26
20180501|2018-02-15 17:00,16,3.2655,3.2655,3.261,3.2625,16
20180501|2018-02-15 17:30,16,3.2635,3.2645,3.2635,3.2635,11
20180501|2018-02-15 18:00,16,3.2635,3.264,3.262,3.2625,22
20180501|2018-02-15 18:30,16,3.262,3.2625,3.261,3.2625,40
20180501|2018-02-15 19:00,16,3.262,3.266,3.262,3.266,50
20180501|2018-02-15 19:30,16,3.266,3.266,3.264,3.2645,99
20180501|2018-02-15 20:00,16,3.264,3.265,3.263,3.265,205
20180501|2018-02-15 20:30,16,3.2655,3.268,3.265,3.2665,141
20180501|2018-02-15 21:00,16,3.2665,3.2665,3.264,3.2645,61
20180501|2018-02-15 21:30,16,3.2645,3.2675,3.264,3.2665,63
20180501|2018-02-15 22:00,16,3.2665,3.272,3.2665,3.2715,476
20180501|2018-02-15 22:30,16,3.271,3.2735,3.2695,3.271,45
20180501|2018-02-15 23:00,16,3.2715,3.277,3.2715,3.276,119
20180501|2018-02-15 23:30,16,3.2755,3.276,3.2735,3.275,91
20180501|2018-02-16 00:00,16,3.274,3.274,3.2695,3.273,134
20180501|2018-02-16 00:30,16,3.272,3.273,3.264,3.268,151
20180501|2018-02-16 01:00,16,3.2695,3.274,3.269,3.2725,136
20180501|2018-02-16 01:30,16,3.2725,3.2745,3.268,3.273,183
20180501|2018-02-16 02:00,16,3.2735,3.2865,3.2715,3.28,1067
20180501|2018-02-16 02:30,16,3.2795,3.2865,3.2785,3.2865,279
20180501|2018-02-16 03:00,16,3.2865,3.2905,3.2855,3.2865,499
20180501|2018-02-16 03:30,16,3.287,3.29,3.2795,3.2795,344
20180501|2018-02-16 04:00,16,3.279,3.284,3.273,3.2735,360
20180501|2018-02-16 04:30,16,3.2745,3.2775,3.269,3.273,166
20180501|2018-02-16 05:00,16,3.2735,3.2805,3.2725,3.2805,155
20180501|2018-02-16 05:30,16,3.2805,3.2815,3.2745,3.2775,194
20180501|2018-02-16 06:00,16,3.277,3.279,3.269,3.272,406
20180501|2018-02-16 06:30,16,3.272,3.2745,3.2665,3.274,513
20180501|2018-02-16 07:00,16,3.275,3.2775,3.2705,3.2715,737
20180501|2018-02-16 07:30,16,3.2715,3.2765,3.266,3.2695,763
20180501|2018-02-16 08:00,16,3.269,3.269,3.257,3.263,1089
20180501|2018-02-16 08:30,16,3.2635,3.2785,3.259,3.271,1128
20180501|2018-02-16 09:00,16,3.2715,3.2805,3.265,3.275,1005
20180501|2018-02-16 09:30,16,3.2755,3.281,3.272,3.2775,646
20180501|2018-02-16 10:00,16,3.277,3.2875,3.277,3.2805,942
20180501|2018-02-16 10:30,16,3.281,3.2835,3.2745,3.276,587
20180501|2018-02-16 11:00,16,3.2755,3.279,3.274,3.278,260
20180501|2018-02-16 11:30,16,3.2775,3.279,3.267,3.27,742
20180501|2018-02-16 12:00,16,3.27,3.27,3.2595,3.261,446
20180501|2018-02-16 12:30,16,3.261,3.264,3.2565,3.257,189
20180501|2018-02-16 13:00,16,3.2585,3.2615,3.256,3.2615,110
20180501|2018-02-16 13:30,16,3.2635,3.2635,3.2605,3.2615,16
20180501|2018-02-16 14:00,16,3.2605,3.261,3.2555,3.258,313
20180501|2018-02-16 14:30,16,3.258,3.26,3.257,3.258,54
20180501|2018-02-16 15:00,16,3.259,3.261,3.259,3.2595,23
20180501|2018-02-16 15:30,16,3.26,3.26,3.257,3.2585,20
20180501|2018-02-18 17:00,20,3.26,3.263,3.2595,3.261,56
20180501|2018-02-18 17:30,20,3.261,3.262,3.254,3.254,32
20180501|2018-02-18 18:00,20,3.255,3.261,3.255,3.259,41
20180501|2018-02-18 18:30,20,3.2585,3.2635,3.2585,3.262,52
20180501|2018-02-18 19:00,20,3.261,3.266,3.259,3.262,85
20180501|2018-02-18 19:30,20,3.2625,3.2625,3.2575,3.259,31
20180501|2018-02-18 20:00,20,3.2595,3.2625,3.2595,3.2615,42
20180501|2018-02-18 20:30,20,3.2625,3.2635,3.2615,3.2625,22
20180501|2018-02-18 21:00,20,3.262,3.262,3.261,3.262,66
20180501|2018-02-18 21:30,20,3.2615,3.262,3.259,3.26,24
20180501|2018-02-18 22:00,20,3.258,3.259,3.2515,3.2555,75
20180501|2018-02-18 22:30,20,3.254,3.256,3.2525,3.2555,32
20180501|2018-02-18 23:00,20,3.2555,3.2575,3.255,3.255,21
20180501|2018-02-18 23:30,20,3.2545,3.255,3.2485,3.2515,70
20180501|2018-02-19 00:00,20,3.2515,3.255,3.243,3.2495,61
20180501|2018-02-19 00:30,20,3.2485,3.2535,3.248,3.251,76
20180501|2018-02-19 01:00,20,3.252,3.255,3.2485,3.251,83
20180501|2018-02-19 01:30,20,3.251,3.2555,3.2505,3.2555,107
20180501|2018-02-19 02:00,20,3.254,3.2615,3.254,3.2585,91
20180501|2018-02-19 02:30,20,3.259,3.259,3.2485,3.2485,154
20180501|2018-02-19 03:00,20,3.2485,3.2515,3.2455,3.2505,136
20180501|2018-02-19 03:30,20,3.25,3.2515,3.2465,3.2505,50
20180501|2018-02-19 04:00,20,3.2505,3.252,3.247,3.252,104
20180501|2018-02-19 04:30,20,3.252,3.253,3.248,3.253,223
20180501|2018-02-19 05:00,20,3.252,3.252,3.249,3.251,74
20180501|2018-02-19 05:30,20,3.251,3.252,3.244,3.246,151
20180501|2018-02-19 06:00,20,3.247,3.2475,3.234,3.2385,209
20180501|2018-02-19 06:30,20,3.238,3.238,3.229,3.235,223
20180501|2018-02-19 07:00,20,3.2345,3.238,3.2295,3.234,281
20180501|2018-02-19 07:30,20,3.235,3.2365,3.219,3.223,354
20180501|2018-02-19 08:00,20,3.2235,3.228,3.221,3.222,336
20180501|2018-02-19 08:30,20,3.2215,3.224,3.218,3.2195,447
20180501|2018-02-19 09:00,20,3.2185,3.222,3.213,3.2205,961
20180501|2018-02-19 09:30,20,3.221,3.222,3.216,3.219,414
20180501|2018-02-19 10:00,20,3.2195,3.227,3.2155,3.223,251
20180501|2018-02-19 10:30,20,3.224,3.237,3.2225,3.236,425
20180501|2018-02-19 11:00,20,3.236,3.2385,3.2335,3.2375,155
20180501|2018-02-19 11:30,20,3.239,3.239,3.2285,3.229,129
20180501|2018-02-19 17:00,20,3.2275,3.2325,3.2275,3.2305,32
20180501|2018-02-19 17:30,20,3.231,3.2325,3.223,3.2285,20
20180501|2018-02-19 18:00,20,3.228,3.2285,3.227,3.2285,18
20180501|2018-02-19 18:30,20,3.2285,3.2305,3.2285,3.2305,5
20180501|2018-02-19 19:00,20,3.229,3.229,3.2145,3.2175,99
20180501|2018-02-19 19:30,20,3.218,3.2195,3.2095,3.215,161
20180501|2018-02-19 20:00,20,3.215,3.215,3.2085,3.214,375
20180501|2018-02-19 20:30,20,3.215,3.2175,3.2145,3.2145,115
20180501|2018-02-19 21:00,20,3.216,3.218,3.216,3.217,34
20180501|2018-02-19 21:30,20,3.217,3.218,3.2155,3.218,48
20180501|2018-02-19 22:00,20,3.217,3.2185,3.216,3.2185,21
20180501|2018-02-19 22:30,20,3.217,3.22,3.2165,3.2165,14
20180501|2018-02-19 23:00,20,3.2165,3.2185,3.215,3.216,39
20180501|2018-02-19 23:30,20,3.2175,3.2175,3.212,3.2125,44
20180501|2018-02-20 00:00,20,3.2125,3.2145,3.209,3.2145,60
20180501|2018-02-20 00:30,20,3.2135,3.2155,3.213,3.215,45
20180501|2018-02-20 01:00,20,3.2145,3.2195,3.214,3.216,186
20180501|2018-02-20 01:30,20,3.2145,3.2145,3.209,3.2105,85
20180501|2018-02-20 02:00,20,3.21,3.2135,3.2055,3.2115,151
20180501|2018-02-20 02:30,20,3.213,3.2145,3.206,3.2115,193
20180501|2018-02-20 03:00,20,3.211,3.214,3.208,3.208,104
20180501|2018-02-20 03:30,20,3.2095,3.2125,3.208,3.209,151
20180501|2018-02-20 04:00,20,3.209,3.2115,3.2045,3.208,186
20180501|2018-02-20 04:30,20,3.2095,3.2095,3.205,3.2065,137
20180501|2018-02-20 05:00,20,3.2065,3.2065,3.201,3.2065,145
20180501|2018-02-20 05:30,20,3.2065,3.211,3.205,3.2095,131
20180501|2018-02-20 06:00,20,3.21,3.212,3.206,3.2075,209
20180501|2018-02-20 06:30,20,3.207,3.2125,3.204,3.2115,293
20180501|2018-02-20 07:00,20,3.2105,3.2235,3.21,3.221,531
20180501|2018-02-20 07:30,20,3.22,3.225,3.213,3.2155,558
20180501|2018-02-20 08:00,20,3.2155,3.2275,3.215,3.225,744
20180501|2018-02-20 08:30,20,3.2245,3.2275,3.213,3.2135,585
20180501|2018-02-20 09:00,20,3.214,3.218,3.207,3.215,419
20180501|2018-02-20 09:30,20,3.215,3.215,3.2035,3.206,695
20180501|2018-02-20 10:00,20,3.2065,3.214,3.204,3.214,483
20180501|2018-02-20 10:30,20,3.2135,3.2175,3.2115,3.2165,432
20180501|2018-02-20 11:00,20,3.2165,3.219,3.2145,3.2165,334
20180501|2018-02-20 11:30,20,3.2165,3.2175,3.211,3.214,619
20180501|2018-02-20 12:00,20,3.213,3.214,3.2075,3.208,266
20180501|2018-02-20 12:30,20,3.2075,3.2095,3.2055,3.2085,190
20180501|2018-02-20 13:00,20,3.209,3.211,3.2065,3.2075,138
20180501|2018-02-20 13:30,20,3.208,3.209,3.207,3.207,137
20180501|2018-02-20 14:00,20,3.208,3.208,3.206,3.207,92
20180501|2018-02-20 14:30,20,3.207,3.21,3.2065,3.2095,51
20180501|2018-02-20 15:00,20,3.2095,3.21,3.2085,3.2095,14
20180501|2018-02-20 15:30,20,3.209,3.209,3.207,3.209,29
20180501|2018-02-20 17:00,21,3.208,3.2105,3.207,3.2105,25
20180501|2018-02-20 17:30,21,3.2095,3.211,3.2095,3.2105,8
20180501|2018-02-20 18:00,21,3.211,3.213,3.209,3.211,49
20180501|2018-02-20 18:30,21,3.2115,3.214,3.211,3.2115,56
20180501|2018-02-20 19:00,21,3.211,3.2125,3.2065,3.211,125
20180501|2018-02-20 19:30,21,3.2105,3.2115,3.2065,3.2075,167
20180501|2018-02-20 20:00,21,3.2075,3.2115,3.2075,3.2095,54
20180501|2018-02-20 20:30,21,3.2095,3.2095,3.207,3.208,66
20180501|2018-02-20 21:00,21,3.208,3.209,3.2055,3.206,138
20180501|2018-02-20 21:30,21,3.206,3.206,3.203,3.2045,84
20180501|2018-02-20 22:00,21,3.2045,3.2045,3.1975,3.2,235
20180501|2018-02-20 22:30,21,3.2005,3.2015,3.197,3.197,111
20180501|2018-02-20 23:00,21,3.197,3.199,3.196,3.1985,104
20180501|2018-02-20 23:30,21,3.199,3.1995,3.196,3.198,73
20180501|2018-02-21 00:00,21,3.198,3.2025,3.1975,3.2,101
20180501|2018-02-21 00:30,21,3.2,3.203,3.1995,3.2025,59
20180501|2018-02-21 01:00,21,3.2025,3.206,3.2,3.2,91
20180501|2018-02-21 01:30,21,3.199,3.2005,3.191,3.1925,303
20180501|2018-02-21 02:00,21,3.1925,3.197,3.1905,3.192,376
20180501|2018-02-21 02:30,21,3.1915,3.195,3.1875,3.1915,339
20180501|2018-02-21 03:00,21,3.191,3.1995,3.1885,3.1995,364
20180501|2018-02-21 03:30,21,3.1995,3.202,3.196,3.2015,190
20180501|2018-02-21 04:00,21,3.2005,3.2015,3.197,3.198,228
20180501|2018-02-21 04:30,21,3.198,3.199,3.195,3.199,133
20180501|2018-02-21 05:00,21,3.199,3.1995,3.1935,3.1965,119
20180501|2018-02-21 05:30,21,3.196,3.197,3.194,3.197,93
20180501|2018-02-21 06:00,21,3.1975,3.203,3.1975,3.198,195
20180501|2018-02-21 06:30,21,3.1985,3.199,3.1935,3.1985,304
20180501|2018-02-21 07:00,21,3.1985,3.2015,3.195,3.201,589
20180501|2018-02-21 07:30,21,3.201,3.2045,3.1975,3.2005,628
20180501|2018-02-21 08:00,21,3.201,3.2075,3.1995,3.205,755
20180501|2018-02-21 08:30,21,3.2045,3.2175,3.199,3.208,1499
20180501|2018-02-21 09:00,21,3.2075,3.2195,3.2055,3.2135,1299
20180501|2018-02-21 09:30,21,3.2135,3.229,3.2135,3.2245,1163
20180501|2018-02-21 10:00,21,3.225,3.2285,3.2205,3.2245,901
20180501|2018-02-21 10:30,21,3.225,3.2295,3.2185,3.22,785
20180501|2018-02-21 11:00,21,3.22,3.234,3.2195,3.231,1356
20180501|2018-02-21 11:30,21,3.231,3.2395,3.228,3.2395,1106
20180501|2018-02-21 12:00,21,3.239,3.2415,3.236,3.239,629
20180501|2018-02-21 12:30,21,3.2395,3.2395,3.234,3.2355,356
20180501|2018-02-21 13:00,21,3.235,3.25,3.233,3.241,458
20180501|2018-02-21 13:30,21,3.2405,3.241,3.228,3.231,566
20180501|2018-02-21 14:00,21,3.23,3.2305,3.2185,3.223,612
20180501|2018-02-21 14:30,21,3.2235,3.224,3.218,3.22,139
20180501|2018-02-21 15:00,21,3.2205,3.222,3.218,3.22,100
20180501|2018-02-21 15:30,21,3.22,3.222,3.2165,3.222,78
20180501|2018-02-21 17:00,22,3.2225,3.2225,3.2165,3.2185,41
20180501|2018-02-21 17:30,22,3.218,3.2185,3.2165,3.2175,28
20180501|2018-02-21 18:00,22,3.218,3.2185,3.216,3.2165,87
20180501|2018-02-21 18:30,22,3.2165,3.2195,3.2085,3.21,484
20180501|2018-02-21 19:00,22,3.2105,3.213,3.1835,3.189,2548
20180501|2018-02-21 19:30,22,3.189,3.19,3.175,3.1845,1077
20180501|2018-02-21 20:00,22,3.184,3.186,3.181,3.185,479
20180501|2018-02-21 20:30,22,3.185,3.19,3.1835,3.187,450
20180501|2018-02-21 21:00,22,3.186,3.191,3.182,3.1845,341
20180501|2018-02-21 21:30,22,3.184,3.186,3.184,3.1855,344
20180501|2018-02-21 22:00,22,3.186,3.193,3.185,3.1915,643
20180501|2018-02-21 22:30,22,3.1915,3.192,3.189,3.19,126
20180501|2018-02-21 23:00,22,3.19,3.192,3.188,3.188,93
20180501|2018-02-21 23:30,22,3.188,3.194,3.186,3.187,433
20180501|2018-02-22 00:00,22,3.186,3.191,3.1845,3.187,201
20180501|2018-02-22 00:30,22,3.187,3.1905,3.185,3.187,178
20180501|2018-02-22 01:00,22,3.1865,3.188,3.1845,3.186,159
20180501|2018-02-22 01:30,22,3.186,3.1905,3.182,3.185,469
20180501|2018-02-22 02:00,22,3.1855,3.1865,3.1805,3.1845,553
20180501|2018-02-22 02:30,22,3.1845,3.186,3.177,3.177,520
20180501|2018-02-22 03:00,22,3.1775,3.187,3.1765,3.185,437
20180501|2018-02-22 03:30,22,3.185,3.189,3.1845,3.1855,112
20180501|2018-02-22 04:00,22,3.1855,3.201,3.1855,3.199,501
20180501|2018-02-22 04:30,22,3.199,3.2055,3.1975,3.202,399
20180501|2018-02-22 05:00,22,3.2015,3.207,3.1995,3.2025,356
20180501|2018-02-22 05:30,22,3.2025,3.204,3.1965,3.1985,503
20180501|2018-02-22 06:00,22,3.199,3.202,3.1975,3.2015,164
20180501|2018-02-22 06:30,22,3.2015,3.2045,3.198,3.198,426
20180501|2018-02-22 07:00,22,3.1985,3.232,3.1965,3.2285,3385
20180501|2018-02-22 07:30,22,3.228,3.245,3.225,3.242,1981
20180501|2018-02-22 08:00,22,3.243,3.247,3.237,3.238,1674
20180501|2018-02-22 08:30,22,3.2385,3.248,3.2375,3.2405,2109
20180501|2018-02-22 09:00,22,3.2415,3.2475,3.2405,3.2445,1337
20180501|2018-02-22 09:30,22,3.2445,3.2475,3.2355,3.237,1302
20180501|2018-02-22 10:00,22,3.2375,3.249,3.2375,3.2455,1147
20180501|2018-02-22 10:30,22,3.2455,3.249,3.243,3.247,1202
20180501|2018-02-22 11:00,22,3.247,3.2585,3.245,3.257,1293
20180501|2018-02-22 11:30,22,3.2565,3.2635,3.2565,3.259,1201
20180501|2018-02-22 12:00,22,3.259,3.2595,3.253,3.2555,543
20180501|2018-02-22 12:30,22,3.255,3.2565,3.2515,3.2535,497
20180501|2018-02-22 13:00,22,3.2525,3.257,3.2525,3.257,117
20180501|2018-02-22 13:30,22,3.2565,3.257,3.253,3.253,70
20180501|2018-02-22 14:00,22,3.2525,3.2555,3.2515,3.2515,109
20180501|2018-02-22 14:30,22,3.251,3.2545,3.251,3.253,42
20180501|2018-02-22 15:00,22,3.253,3.255,3.253,3.255,54
20180501|2018-02-22 15:30,22,3.254,3.258,3.252,3.2545,161
20180501|2018-02-22 17:00,23,3.2525,3.255,3.2515,3.2515,74
20180501|2018-02-22 17:30,23,3.2515,3.2535,3.2515,3.2525,35
20180501|2018-02-22 18:00,23,3.254,3.2545,3.2525,3.254,63
20180501|2018-02-22 18:30,23,3.2535,3.254,3.2505,3.2525,248
20180501|2018-02-22 19:00,23,3.2525,3.2525,3.237,3.243,1570
20180501|2018-02-22 19:30,23,3.243,3.2465,3.2395,3.246,617
20180501|2018-02-22 20:00,23,3.246,3.2465,3.241,3.243,530
20180501|2018-02-22 20:30,23,3.2435,3.2455,3.2375,3.2385,531
20180501|2018-02-22 21:00,23,3.2395,3.2405,3.2345,3.238,513
20180501|2018-02-22 21:30,23,3.2375,3.2385,3.235,3.236,125
20180501|2018-02-22 22:00,23,3.2365,3.2375,3.2355,3.237,177
20180501|2018-02-22 22:30,23,3.237,3.237,3.2345,3.2355,183
20180501|2018-02-22 23:00,23,3.2355,3.241,3.2345,3.2405,329
20180501|2018-02-22 23:30,23,3.241,3.2455,3.237,3.241,688
20180501|2018-02-23 00:00,23,3.241,3.251,3.239,3.2495,727
20180501|2018-02-23 00:30,23,3.249,3.249,3.239,3.2405,519
20180501|2018-02-23 01:00,23,3.24,3.244,3.235,3.236,465
20180501|2018-02-23 01:30,23,3.2355,3.2395,3.235,3.238,462
20180501|2018-02-23 02:00,23,3.238,3.244,3.237,3.24,445
20180501|2018-02-23 02:30,23,3.2395,3.242,3.2335,3.238,463
20180501|2018-02-23 03:00,23,3.2385,3.2395,3.226,3.2275,879
20180501|2018-02-23 03:30,23,3.2275,3.232,3.224,3.23,432
20180501|2018-02-23 04:00,23,3.23,3.2305,3.2255,3.227,427
20180501|2018-02-23 04:30,23,3.227,3.2275,3.2255,3.227,443
20180501|2018-02-23 05:00,23,3.227,3.2295,3.2225,3.2275,610
20180501|2018-02-23 05:30,23,3.2275,3.231,3.2255,3.2305,496
20180501|2018-02-23 06:00,23,3.2305,3.234,3.2285,3.232,577
20180501|2018-02-23 06:30,23,3.232,3.232,3.222,3.2275,1108
20180501|2018-02-23 07:00,23,3.2275,3.235,3.2125,3.213,3363
20180501|2018-02-23 07:30,23,3.213,3.2235,3.213,3.2195,1574
20180501|2018-02-23 08:00,23,3.22,3.229,3.219,3.2245,1334
20180501|2018-02-23 08:30,23,3.2255,3.2255,3.2165,3.2205,1475
20180501|2018-02-23 09:00,23,3.221,3.2235,3.217,3.2215,1338
20180501|2018-02-23 09:30,23,3.222,3.2265,3.2175,3.2195,968
20180501|2018-02-23 10:00,23,3.2195,3.222,3.212,3.222,943
20180501|2018-02-23 10:30,23,3.2225,3.225,3.218,3.2235,862
20180501|2018-02-23 11:00,23,3.223,3.2305,3.223,3.229,1288
20180501|2018-02-23 11:30,23,3.2295,3.234,3.2275,3.2325,1121
20180501|2018-02-23 12:00,23,3.233,3.233,3.2245,3.225,335
20180501|2018-02-23 12:30,23,3.225,3.2265,3.2245,3.2255,209
20180501|2018-02-23 13:00,23,3.2255,3.2295,3.2235,3.2295,296
20180501|2018-02-23 13:30,23,3.2295,3.2315,3.2275,3.2285,197
20180501|2018-02-23 14:00,23,3.228,3.23,3.2275,3.229,90
20180501|2018-02-23 14:30,23,3.2295,3.23,3.2275,3.2295,170
20180501|2018-02-23 15:00,23,3.229,3.2315,3.229,3.2295,68
20180501|2018-02-23 15:30,23,3.23,3.231,3.228,3.228,93
20180501|2018-02-25 17:00,26,3.231,3.2315,3.227,3.23,191
20180501|2018-02-25 17:30,26,3.23,3.231,3.2275,3.2295,250
20180501|2018-02-25 18:00,26,3.2285,3.2315,3.2245,3.225,287
20180501|2018-02-25 18:30,26,3.225,3.2265,3.224,3.2265,246
20180501|2018-02-25 19:00,26,3.226,3.2385,3.2255,3.23,1912
20180501|2018-02-25 19:30,26,3.23,3.2405,3.23,3.233,1495
20180501|2018-02-25 20:00,26,3.233,3.2355,3.231,3.2355,668
20180501|2018-02-25 20:30,26,3.2355,3.2385,3.2345,3.236,1225
20180501|2018-02-25 21:00,26,3.2365,3.2415,3.236,3.239,782
20180501|2018-02-25 21:30,26,3.239,3.241,3.238,3.2395,247
20180501|2018-02-25 22:00,26,3.24,3.241,3.239,3.24,148
20180501|2018-02-25 22:30,26,3.2405,3.2415,3.2355,3.2355,507
20180501|2018-02-25 23:00,26,3.236,3.2385,3.236,3.2385,225
20180501|2018-02-25 23:30,26,3.2385,3.2495,3.2385,3.2485,1526
20180501|2018-02-26 00:00,26,3.2485,3.2515,3.245,3.251,1357
20180501|2018-02-26 00:30,26,3.251,3.256,3.2475,3.2485,1916
20180501|2018-02-26 01:00,26,3.249,3.2505,3.242,3.2465,1110
20180501|2018-02-26 01:30,26,3.2465,3.2555,3.2435,3.2455,1098
20180501|2018-02-26 02:00,26,3.2455,3.254,3.244,3.2495,952
20180501|2018-02-26 02:30,26,3.249,3.249,3.243,3.243,524
20180501|2018-02-26 03:00,26,3.243,3.2475,3.2415,3.246,648
20180501|2018-02-26 03:30,26,3.246,3.255,3.243,3.251,974
20180501|2018-02-26 04:00,26,3.251,3.2565,3.2505,3.2515,738
20180501|2018-02-26 04:30,26,3.2515,3.253,3.25,3.25,316
20180501|2018-02-26 05:00,26,3.25,3.251,3.245,3.246,536
20180501|2018-02-26 05:30,26,3.2455,3.2455,3.239,3.24,1063
20180501|2018-02-26 06:00,26,3.24,3.241,3.2355,3.2375,815
20180501|2018-02-26 06:30,26,3.237,3.2415,3.2365,3.24,1043
20180501|2018-02-26 07:00,26,3.2405,3.247,3.233,3.2375,2634
20180501|2018-02-26 07:30,26,3.238,3.239,3.229,3.2325,2176
20180501|2018-02-26 08:00,26,3.233,3.2355,3.226,3.2265,1902
20180501|2018-02-26 08:30,26,3.2265,3.228,3.2135,3.223,4114
20180501|2018-02-26 09:00,26,3.223,3.2235,3.2185,3.223,1638
20180501|2018-02-26 09:30,26,3.2225,3.2275,3.219,3.2215,1709
20180501|2018-02-26 10:00,26,3.2215,3.227,3.221,3.224,1080
20180501|2018-02-26 10:30,26,3.224,3.225,3.2215,3.2235,853
20180501|2018-02-26 11:00,26,3.2235,3.2245,3.218,3.219,899
20180501|2018-02-26 11:30,26,3.219,3.2245,3.217,3.223,1460
20180501|2018-02-26 12:00,26,3.224,3.2245,3.2225,3.2235,417
20180501|2018-02-26 12:30,26,3.2235,3.225,3.2225,3.224,144
20180501|2018-02-26 13:00,26,3.224,3.2245,3.223,3.2235,98
20180501|2018-02-26 13:30,26,3.224,3.2245,3.223,3.2235,81
20180501|2018-02-26 14:00,26,3.223,3.2255,3.2225,3.225,122
20180501|2018-02-26 14:30,26,3.225,3.2265,3.224,3.2265,164
20180501|2018-02-26 15:00,26,3.2265,3.2275,3.2255,3.227,90
20180501|2018-02-26 15:30,26,3.227,3.227,3.221,3.2245,382
20180501|2018-02-26 17:00,27,3.2235,3.2265,3.223,3.224,226
20180501|2018-02-26 17:30,27,3.2245,3.2245,3.221,3.2235,162
20180501|2018-02-26 18:00,27,3.2235,3.23,3.2225,3.2285,459
20180501|2018-02-26 18:30,27,3.229,3.2325,3.228,3.2305,604
20180501|2018-02-26 19:00,27,3.23,3.2365,3.229,3.229,1880
20180501|2018-02-26 19:30,27,3.2285,3.237,3.2245,3.2315,2105
20180501|2018-02-26 20:00,27,3.231,3.2345,3.23,3.233,743
20180501|2018-02-26 20:30,27,3.233,3.233,3.227,3.228,1114
20180501|2018-02-26 21:00,27,3.228,3.2295,3.2235,3.226,1327
20180501|2018-02-26 21:30,27,3.226,3.228,3.2245,3.2255,277
20180501|2018-02-26 22:00,27,3.225,3.227,3.2215,3.222,679
20180501|2018-02-26 22:30,27,3.2215,3.2235,3.2215,3.223,213
20180501|2018-02-26 23:00,27,3.2225,3.224,3.221,3.2235,498
20180501|2018-02-26 23:30,27,3.2235,3.232,3.2225,3.232,2012
20180501|2018-02-27 00:00,27,3.232,3.234,3.2285,3.233,1878
20180501|2018-02-27 00:30,27,3.233,3.235,3.2265,3.23,1300
20180501|2018-02-27 01:00,27,3.23,3.234,3.2285,3.23,790
20180501|2018-02-27 01:30,27,3.23,3.23,3.219,3.2215,1562
20180501|2018-02-27 02:00,27,3.221,3.228,3.2205,3.227,1232
20180501|2018-02-27 02:30,27,3.2265,3.2305,3.2245,3.2295,814
20180501|2018-02-27 03:00,27,3.2295,3.2345,3.2285,3.2305,1112
20180501|2018-02-27 03:30,27,3.2305,3.2315,3.222,3.2245,968
20180501|2018-02-27 04:00,27,3.2245,3.2245,3.1975,3.206,5183
20180501|2018-02-27 04:30,27,3.206,3.207,3.202,3.204,1367
20180501|2018-02-27 05:00,27,3.204,3.206,3.2025,3.2055,997
20180501|2018-02-27 05:30,27,3.2055,3.207,3.2035,3.205,995
20180501|2018-02-27 06:00,27,3.2045,3.207,3.204,3.206,825
20180501|2018-02-27 06:30,27,3.206,3.2085,3.2025,3.207,2216
20180501|2018-02-27 07:00,27,3.2065,3.209,3.179,3.184,11055
20180501|2018-02-27 07:30,27,3.184,3.201,3.182,3.194,5896
20180501|2018-02-27 08:00,27,3.1945,3.198,3.19,3.193,2895
20180501|2018-02-27 08:30,27,3.1925,3.1955,3.185,3.1865,3420
20180501|2018-02-27 09:00,27,3.1865,3.1885,3.1815,3.1845,3469
20180501|2018-02-27 09:30,27,3.184,3.184,3.1655,3.1695,8549
20180501|2018-02-27 10:00,27,3.17,3.1775,3.163,3.1765,5834
20180501|2018-02-27 10:30,27,3.177,3.18,3.175,3.1785,2812
20180501|2018-02-27 11:00,27,3.178,3.1845,3.174,3.1845,2619
20180501|2018-02-27 11:30,27,3.184,3.189,3.1825,3.1855,3675
20180501|2018-02-27 12:00,27,3.1855,3.1885,3.1855,3.188,941
20180501|2018-02-27 12:30,27,3.1885,3.189,3.181,3.182,989
20180501|2018-02-27 13:00,27,3.1815,3.182,3.1775,3.1805,348
20180501|2018-02-27 13:30,27,3.181,3.1835,3.1805,3.182,186
20180501|2018-02-27 14:00,27,3.1825,3.1835,3.1805,3.1825,322
20180501|2018-02-27 14:30,27,3.1825,3.1835,3.1815,3.1825,225
20180501|2018-02-27 15:00,27,3.183,3.183,3.179,3.179,153
20180501|2018-02-27 15:30,27,3.1785,3.183,3.1785,3.1825,210
20180501|2018-02-27 17:00,28,3.1835,3.1845,3.182,3.183,229
20180501|2018-02-27 17:30,28,3.183,3.184,3.1815,3.1825,101
20180501|2018-02-27 18:00,28,3.182,3.1825,3.178,3.181,300
20180501|2018-02-27 18:30,28,3.1805,3.181,3.1735,3.1755,576
20180501|2018-02-27 19:00,28,3.1755,3.1815,3.169,3.179,3171
20180501|2018-02-27 19:30,28,3.1785,3.186,3.171,3.1815,2737
20180501|2018-02-27 20:00,28,3.181,3.1835,3.1775,3.1785,1660
20180501|2018-02-27 20:30,28,3.1785,3.1815,3.1775,3.1785,939
20180501|2018-02-27 21:00,28,3.1785,3.1795,3.1715,3.173,1567
20180501|2018-02-27 21:30,28,3.1735,3.1765,3.1715,3.1745,285
20180501|2018-02-27 22:00,28,3.1745,3.1745,3.1715,3.172,284
20180501|2018-02-27 22:30,28,3.172,3.176,3.172,3.1745,245
20180501|2018-02-27 23:00,28,3.174,3.1755,3.172,3.1735,512
20180501|2018-02-27 23:30,28,3.1735,3.1735,3.1655,3.17,2293
20180501|2018-02-28 00:00,28,3.1695,3.171,3.155,3.1615,4326
20180501|2018-02-28 00:30,28,3.1615,3.166,3.1615,3.165,1777
20180501|2018-02-28 01:00,28,3.165,3.1675,3.162,3.1625,953
20180501|2018-02-28 01:30,28,3.1625,3.1655,3.1575,3.1595,1032
20180501|2018-02-28 02:00,28,3.159,3.162,3.157,3.1605,1218
20180501|2018-02-28 02:30,28,3.16,3.169,3.1585,3.167,1940
20180501|2018-02-28 03:00,28,3.167,3.177,3.163,3.174,2457
20180501|2018-02-28 03:30,28,3.174,3.1755,3.17,3.175,781
20180501|2018-02-28 04:00,28,3.1745,3.178,3.172,3.1745,973
20180501|2018-02-28 04:30,28,3.175,3.177,3.172,3.174,554
20180501|2018-02-28 05:00,28,3.174,3.1745,3.1645,3.1645,1413
20180501|2018-02-28 05:30,28,3.1645,3.167,3.162,3.1655,1074
20180501|2018-02-28 06:00,28,3.166,3.17,3.1635,3.1655,1038
20180501|2018-02-28 06:30,28,3.166,3.1685,3.164,3.1675,1447
20180501|2018-02-28 07:00,28,3.167,3.171,3.1595,3.161,3842
20180501|2018-02-28 07:30,28,3.161,3.165,3.1545,3.1595,4671
20180501|2018-02-28 08:00,28,3.1595,3.165,3.1565,3.159,4496
20180501|2018-02-28 08:30,28,3.159,3.163,3.1525,3.155,4332
20180501|2018-02-28 09:00,28,3.1555,3.158,3.1385,3.1415,7962
20180501|2018-02-28 09:30,28,3.1415,3.143,3.1365,3.138,4164
20180501|2018-02-28 10:00,28,3.1375,3.1405,3.1315,3.1335,3637
20180501|2018-02-28 10:30,28,3.1335,3.1355,3.1295,3.1345,3601
20180501|2018-02-28 11:00,28,3.1345,3.138,3.134,3.135,1570
20180501|2018-02-28 11:30,28,3.135,3.1355,3.1295,3.1335,4370
20180501|2018-02-28 12:00,28,3.1335,3.135,3.1315,3.133,1159
20180501|2018-02-28 12:30,28,3.1325,3.136,3.1325,3.1355,524
20180501|2018-02-28 13:00,28,3.1355,3.1405,3.134,3.1355,658
20180501|2018-02-28 13:30,28,3.1355,3.1365,3.1315,3.132,338
20180501|2018-02-28 14:00,28,3.132,3.134,3.1305,3.1315,331
20180501|2018-02-28 14:30,28,3.1315,3.1355,3.1255,3.127,709
20180501|2018-02-28 15:00,28,3.1265,3.13,3.126,3.129,364
20180501|2018-02-28 15:30,28,3.1285,3.1295,3.1265,3.129,520
20180501|2018-02-28 17:00,1,3.1285,3.131,3.1275,3.1305,372
20180501|2018-02-28 17:30,1,3.1305,3.133,3.13,3.1315,222
20180501|2018-02-28 18:00,1,3.131,3.133,3.13,3.13,226
20180501|2018-02-28 18:30,1,3.13,3.1315,3.129,3.1315,280
20180501|2018-02-28 19:00,1,3.1315,3.1365,3.1225,3.133,4079
20180501|2018-02-28 19:30,1,3.133,3.1425,3.1325,3.1395,2705
20180501|2018-02-28 20:00,1,3.1395,3.142,3.135,3.1375,1893
20180501|2018-02-28 20:30,1,3.1375,3.142,3.136,3.1375,1161
20180501|2018-02-28 21:00,1,3.137,3.147,3.137,3.1455,1790
20180501|2018-02-28 21:30,1,3.145,3.1465,3.1435,3.1435,745
20180501|2018-02-28 22:00,1,3.1435,3.1445,3.141,3.1425,432
20180501|2018-02-28 22:30,1,3.143,3.1475,3.1425,3.144,528
20180501|2018-02-28 23:00,1,3.1435,3.144,3.1405,3.142,491
20180501|2018-02-28 23:30,1,3.142,3.1435,3.138,3.139,2103
20180501|2018-03-01 00:00,1,3.139,3.139,3.1325,3.1375,2155
20180501|2018-03-01 00:30,1,3.1375,3.1405,3.133,3.138,1573
20180501|2018-03-01 01:00,1,3.1375,3.139,3.132,3.1325,1071
20180501|2018-03-01 01:30,1,3.132,3.1345,3.128,3.129,1187
20180501|2018-03-01 02:00,1,3.1285,3.1325,3.1245,3.128,1921
20180501|2018-03-01 02:30,1,3.128,3.1285,3.116,3.117,3929
20180501|2018-03-01 03:00,1,3.1165,3.1195,3.11,3.111,3145
20180501|2018-03-01 03:30,1,3.1105,3.115,3.1095,3.1105,1422
20180501|2018-03-01 04:00,1,3.1105,3.114,3.1075,3.11,1708
20180501|2018-03-01 04:30,1,3.1105,3.116,3.11,3.1145,1053
20180501|2018-03-01 05:00,1,3.114,3.115,3.11,3.1125,1519
20180501|2018-03-01 05:30,1,3.112,3.1135,3.109,3.111,1270
20180501|2018-03-01 06:00,1,3.1115,3.1125,3.108,3.111,1424
20180501|2018-03-01 06:30,1,3.111,3.115,3.1095,3.1115,2483
20180501|2018-03-01 07:00,1,3.112,3.1175,3.106,3.1165,5593
20180501|2018-03-01 07:30,1,3.1165,3.1295,3.1125,3.126,5509
20180501|2018-03-01 08:00,1,3.1265,3.128,3.1145,3.116,3074
20180501|2018-03-01 08:30,1,3.116,3.116,3.098,3.107,7405
20180501|2018-03-01 09:00,1,3.107,3.1175,3.1015,3.117,5986
20180501|2018-03-01 09:30,1,3.1165,3.142,3.1155,3.131,9813
20180501|2018-03-01 10:00,1,3.131,3.134,3.1255,3.129,4155
20180501|2018-03-01 10:30,1,3.129,3.1365,3.126,3.1355,3703
20180501|2018-03-01 11:00,1,3.1355,3.1355,3.1235,3.1265,2407
20180501|2018-03-01 11:30,1,3.126,3.129,3.121,3.122,3139
20180501|2018-03-01 12:00,1,3.122,3.123,3.1155,3.117,2200
20180501|2018-03-01 12:30,1,3.1175,3.1195,3.107,3.112,1691
20180501|2018-03-01 13:00,1,3.112,3.1175,3.1065,3.1175,781
20180501|2018-03-01 13:30,1,3.117,3.1215,3.114,3.1215,573
20180501|2018-03-01 14:00,1,3.1215,3.129,3.1205,3.125,988
20180501|2018-03-01 14:30,1,3.125,3.1295,3.1235,3.124,510
20180501|2018-03-01 15:00,1,3.1245,3.126,3.1245,3.1255,58
20180501|2018-03-01 15:30,1,3.1245,3.1255,3.123,3.1255,106
20180501|2018-03-01 17:00,2,3.1235,3.1285,3.1235,3.127,381
20180501|2018-03-01 17:30,2,3.127,3.129,3.126,3.129,139
20180501|2018-03-01 18:00,2,3.129,3.1295,3.1275,3.129,245
20180501|2018-03-01 18:30,2,3.1285,3.1305,3.128,3.1295,473
20180501|2018-03-01 19:00,2,3.1295,3.1365,3.1285,3.136,2604
20180501|2018-03-01 19:30,2,3.136,3.1445,3.1345,3.138,3088
20180501|2018-03-01 20:00,2,3.1375,3.1375,3.1315,3.133,1339
20180501|2018-03-01 20:30,2,3.133,3.133,3.1265,3.1325,1900
20180501|2018-03-01 21:00,2,3.1325,3.1375,3.131,3.137,1090
20180501|2018-03-01 21:30,2,3.1365,3.1375,3.1305,3.1315,715
20180501|2018-03-01 22:00,2,3.1315,3.134,3.1315,3.1325,258
20180501|2018-03-01 22:30,2,3.1325,3.1345,3.1305,3.133,740
20180501|2018-03-01 23:00,2,3.133,3.1335,3.131,3.1325,248
20180501|2018-03-01 23:30,2,3.133,3.1455,3.133,3.1425,2767
20180501|2018-03-02 00:00,2,3.142,3.1425,3.137,3.1405,1257
20180501|2018-03-02 00:30,2,3.1405,3.1445,3.137,3.1375,1197
20180501|2018-03-02 01:00,2,3.1375,3.14,3.135,3.1375,938
20180501|2018-03-02 01:30,2,3.137,3.137,3.1285,3.1295,1711
20180501|2018-03-02 02:00,2,3.1295,3.132,3.1255,3.1295,1939
20180501|2018-03-02 02:30,2,3.1295,3.1325,3.126,3.128,861
20180501|2018-03-02 03:00,2,3.1275,3.1305,3.122,3.127,1828
20180501|2018-03-02 03:30,2,3.127,3.127,3.1195,3.12,1312
20180501|2018-03-02 04:00,2,3.1195,3.1225,3.1145,3.122,1691
20180501|2018-03-02 04:30,2,3.122,3.1295,3.122,3.128,1172
20180501|2018-03-02 05:00,2,3.128,3.136,3.1265,3.1305,2119
20180501|2018-03-02 05:30,2,3.13,3.132,3.127,3.1295,903
20180501|2018-03-02 06:00,2,3.13,3.1335,3.127,3.132,1409
20180501|2018-03-02 06:30,2,3.132,3.1325,3.1225,3.123,2925
20180501|2018-03-02 07:00,2,3.123,3.1355,3.123,3.1335,4095
20180501|2018-03-02 07:30,2,3.133,3.1415,3.131,3.141,3008
20180501|2018-03-02 08:00,2,3.141,3.141,3.128,3.129,2921
20180501|2018-03-02 08:30,2,3.129,3.1315,3.1135,3.117,4956
20180501|2018-03-02 09:00,2,3.1175,3.1215,3.113,3.1135,3613
20180501|2018-03-02 09:30,2,3.1135,3.1175,3.1085,3.113,3865
20180501|2018-03-02 10:00,2,3.1125,3.1225,3.1125,3.12,3146
20180501|2018-03-02 10:30,2,3.1205,3.125,3.1175,3.124,3068
20180501|2018-03-02 11:00,2,3.124,3.1245,3.118,3.1215,1743
20180501|2018-03-02 11:30,2,3.1215,3.127,3.118,3.1235,2443
20180501|2018-03-02 12:00,2,3.123,3.1275,3.122,3.124,1030
20180501|2018-03-02 12:30,2,3.124,3.1255,3.121,3.1245,649
20180501|2018-03-02 13:00,2,3.1245,3.1295,3.1245,3.1275,308
20180501|2018-03-02 13:30,2,3.1275,3.1295,3.127,3.1285,111
20180501|2018-03-02 14:00,2,3.128,3.133,3.1275,3.13,449
20180501|2018-03-02 14:30,2,3.13,3.135,3.1295,3.1335,525
20180501|2018-03-02 15:00,2,3.1335,3.135,3.132,3.1335,176
20180501|2018-03-02 15:30,2,3.133,3.1345,3.1325,3.1335,193
20180501|2018-03-04 17:00,5,3.1325,3.1335,3.13,3.131,590
20180501|2018-03-04 17:30,5,3.1315,3.1315,3.128,3.1315,233
20180501|2018-03-04 18:00,5,3.1315,3.136,3.131,3.134,450
20180501|2018-03-04 18:30,5,3.134,3.1365,3.134,3.1345,375
20180501|2018-03-04 19:00,5,3.1345,3.1385,3.132,3.1355,2411
20180501|2018-03-04 19:30,5,3.1355,3.138,3.1295,3.1295,1496
20180501|2018-03-04 20:00,5,3.129,3.132,3.1265,3.1285,1090
20180501|2018-03-04 20:30,5,3.129,3.129,3.1215,3.127,1895
20180501|2018-03-04 21:00,5,3.127,3.132,3.1245,3.1295,1198
20180501|2018-03-04 21:30,5,3.1295,3.1305,3.1275,3.1285,376
20180501|2018-03-04 22:00,5,3.1285,3.1295,3.126,3.1265,206
20180501|2018-03-04 22:30,5,3.1265,3.129,3.124,3.1245,429
20180501|2018-03-04 23:00,5,3.1245,3.127,3.124,3.1255,408
20180501|2018-03-04 23:30,5,3.125,3.1285,3.123,3.1275,1294
20180501|2018-03-05 00:00,5,3.128,3.129,3.1205,3.1235,1651
20180501|2018-03-05 00:30,5,3.123,3.124,3.111,3.1145,3081
20180501|2018-03-05 01:00,5,3.1145,3.118,3.1105,3.112,1384
20180501|2018-03-05 01:30,5,3.1115,3.116,3.1055,3.106,1915
20180501|2018-03-05 02:00,5,3.1065,3.116,3.1055,3.114,2178
20180501|2018-03-05 02:30,5,3.114,3.1225,3.111,3.1165,1837
20180501|2018-03-05 03:00,5,3.1165,3.12,3.111,3.1165,1667
20180501|2018-03-05 03:30,5,3.1165,3.119,3.113,3.1135,698
20180501|2018-03-05 04:00,5,3.1135,3.1195,3.111,3.1185,1062
20180501|2018-03-05 04:30,5,3.1185,3.1205,3.1165,3.119,777
20180501|2018-03-05 05:00,5,3.119,3.1195,3.114,3.1155,744
20180501|2018-03-05 05:30,5,3.116,3.117,3.113,3.1145,836
20180501|2018-03-05 06:00,5,3.1145,3.118,3.1125,3.113,1358
20180501|2018-03-05 06:30,5,3.1135,3.1165,3.11,3.112,1692
20180501|2018-03-05 07:00,5,3.112,3.115,3.103,3.112,4647
20180501|2018-03-05 07:30,5,3.1115,3.1115,3.107,3.1085,1719
20180501|2018-03-05 08:00,5,3.109,3.111,3.105,3.108,2486
20180501|2018-03-05 08:30,5,3.108,3.108,3.1015,3.1045,3605
20180501|2018-03-05 09:00,5,3.1045,3.1315,3.0955,3.1275,10916
20180501|2018-03-05 09:30,5,3.128,3.1285,3.123,3.126,3203
20180501|2018-03-05 10:00,5,3.1265,3.1315,3.1235,3.129,3014
20180501|2018-03-05 10:30,5,3.129,3.13,3.123,3.1255,2825
20180501|2018-03-05 11:00,5,3.126,3.13,3.1255,3.1285,1448
20180501|2018-03-05 11:30,5,3.129,3.132,3.127,3.1275,2220
20180501|2018-03-05 12:00,5,3.1275,3.131,3.1265,3.1295,745
20180501|2018-03-05 12:30,5,3.13,3.1305,3.1275,3.1285,532
20180501|2018-03-05 13:00,5,3.1285,3.1295,3.1275,3.128,241
20180501|2018-03-05 13:30,5,3.128,3.129,3.126,3.128,290
20180501|2018-03-05 14:00,5,3.1275,3.129,3.1265,3.1275,309
20180501|2018-03-05 14:30,5,3.1275,3.128,3.1275,3.1275,275
20180501|2018-03-05 15:00,5,3.128,3.128,3.127,3.127,153
20180501|2018-03-05 15:30,5,3.127,3.128,3.1265,3.1275,238
20180501|2018-03-05 17:00,6,3.1285,3.1315,3.1265,3.131,373
20180501|2018-03-05 17:30,6,3.131,3.134,3.13,3.1315,394
20180501|2018-03-05 18:00,6,3.1315,3.1345,3.1315,3.134,255
20180501|2018-03-05 18:30,6,3.1335,3.136,3.133,3.136,384
20180501|2018-03-05 19:00,6,3.1355,3.142,3.134,3.1385,3164
20180501|2018-03-05 19:30,6,3.1385,3.139,3.1335,3.135,1001
20180501|2018-03-05 20:00,6,3.135,3.136,3.132,3.1335,896
20180501|2018-03-05 20:30,6,3.1335,3.136,3.13,3.1315,1123
20180501|2018-03-05 21:00,6,3.1315,3.1345,3.129,3.134,909
20180501|2018-03-05 21:30,6,3.134,3.135,3.1315,3.1315,290
20180501|2018-03-05 22:00,6,3.1315,3.1325,3.1295,3.1305,326
20180501|2018-03-05 22:30,6,3.1305,3.132,3.1295,3.1315,255
20180501|2018-03-05 23:00,6,3.132,3.1325,3.13,3.132,254
20180501|2018-03-05 23:30,6,3.132,3.1525,3.132,3.1505,4589
20180501|2018-03-06 00:00,6,3.1505,3.1565,3.1485,3.1525,2438
20180501|2018-03-06 00:30,6,3.1525,3.1525,3.1455,3.146,2708
20180501|2018-03-06 01:00,6,3.146,3.148,3.138,3.141,1955
20180501|2018-03-06 01:30,6,3.1405,3.1435,3.136,3.138,1894
20180501|2018-03-06 02:00,6,3.1375,3.142,3.137,3.1395,1229
20180501|2018-03-06 02:30,6,3.139,3.142,3.137,3.139,1130
20180501|2018-03-06 03:00,6,3.1385,3.151,3.1385,3.1475,2481
20180501|2018-03-06 03:30,6,3.1475,3.1535,3.147,3.149,1358
20180501|2018-03-06 04:00,6,3.149,3.1515,3.147,3.1475,779
20180501|2018-03-06 04:30,6,3.1475,3.152,3.147,3.1505,915
20180501|2018-03-06 05:00,6,3.1505,3.1525,3.147,3.1515,1726
20180501|2018-03-06 05:30,6,3.152,3.172,3.152,3.1695,6167
20180501|2018-03-06 06:00,6,3.17,3.1715,3.163,3.1655,2469
20180501|2018-03-06 06:30,6,3.1655,3.173,3.1635,3.1725,3048
20180501|2018-03-06 07:00,6,3.1725,3.1745,3.16,3.163,5480
20180501|2018-03-06 07:30,6,3.163,3.1695,3.162,3.169,2339
20180501|2018-03-06 08:00,6,3.169,3.178,3.167,3.169,4840
20180501|2018-03-06 08:30,6,3.1695,3.176,3.1625,3.173,3785
20180501|2018-03-06 09:00,6,3.173,3.174,3.169,3.1725,2154
20180501|2018-03-06 09:30,6,3.1725,3.176,3.163,3.1655,3542
20180501|2018-03-06 10:00,6,3.1655,3.171,3.1625,3.1645,2608
20180501|2018-03-06 10:30,6,3.1645,3.168,3.1625,3.1675,2357
20180501|2018-03-06 11:00,6,3.167,3.168,3.1605,3.1615,1474
20180501|2018-03-06 11:30,6,3.162,3.1625,3.158,3.159,2509
20180501|2018-03-06 12:00,6,3.159,3.161,3.157,3.1595,1363
20180501|2018-03-06 12:30,6,3.16,3.1615,3.157,3.16,670
20180501|2018-03-06 13:00,6,3.16,3.1605,3.1585,3.1595,246
20180501|2018-03-06 13:30,6,3.1595,3.1605,3.158,3.159,283
20180501|2018-03-06 14:00,6,3.159,3.1595,3.158,3.1595,123
20180501|2018-03-06 14:30,6,3.1595,3.1595,3.157,3.157,227
20180501|2018-03-06 15:00,6,3.157,3.158,3.157,3.157,149
20180501|2018-03-06 15:30,6,3.157,3.157,3.1555,3.1565,192
20180501|2018-03-06 17:00,7,3.155,3.1565,3.1465,3.149,1065
20180501|2018-03-06 17:30,7,3.1485,3.15,3.144,3.147,433
20180501|2018-03-06 18:00,7,3.1465,3.1485,3.144,3.145,582
20180501|2018-03-06 18:30,7,3.145,3.1485,3.1445,3.147,842
20180501|2018-03-06 19:00,7,3.1475,3.156,3.1465,3.152,3779
20180501|2018-03-06 19:30,7,3.152,3.154,3.1445,3.147,2115
20180501|2018-03-06 20:00,7,3.147,3.152,3.147,3.149,1081
20180501|2018-03-06 20:30,7,3.1485,3.157,3.1485,3.155,1653
20180501|2018-03-06 21:00,7,3.155,3.1585,3.152,3.154,1461
20180501|2018-03-06 21:30,7,3.154,3.155,3.152,3.1535,392
20180501|2018-03-06 22:00,7,3.1535,3.1545,3.152,3.153,176
20180501|2018-03-06 22:30,7,3.153,3.154,3.1505,3.151,336
20180501|2018-03-06 23:00,7,3.1505,3.1525,3.148,3.149,548
20180501|2018-03-06 23:30,7,3.149,3.151,3.1415,3.1455,3295
20180501|2018-03-07 00:00,7,3.1455,3.153,3.1445,3.152,1544
20180501|2018-03-07 00:30,7,3.152,3.154,3.148,3.149,1435
20180501|2018-03-07 01:00,7,3.1485,3.152,3.1455,3.15,1260
20180501|2018-03-07 01:30,7,3.1495,3.15,3.143,3.144,1151
20180501|2018-03-07 02:00,7,3.1435,3.1485,3.142,3.148,1761
20180501|2018-03-07 02:30,7,3.148,3.148,3.1445,3.1445,629
20180501|2018-03-07 03:00,7,3.1445,3.145,3.1305,3.1345,3333
20180501|2018-03-07 03:30,7,3.1345,3.1355,3.13,3.134,1536
20180501|2018-03-07 04:00,7,3.1345,3.138,3.133,3.1355,835
20180501|2018-03-07 04:30,7,3.1355,3.1375,3.1335,3.1335,581
20180501|2018-03-07 05:00,7,3.133,3.135,3.1215,3.1235,4084
20180501|2018-03-07 05:30,7,3.1235,3.127,3.1225,3.1255,1787
20180501|2018-03-07 06:00,7,3.1255,3.1285,3.125,3.127,1418
20180501|2018-03-07 06:30,7,3.127,3.129,3.1235,3.128,2464
20180501|2018-03-07 07:00,7,3.128,3.1315,3.1175,3.1225,5399
20180501|2018-03-07 07:30,7,3.1225,3.1335,3.1225,3.1305,2932
20180501|2018-03-07 08:00,7,3.13,3.137,3.1285,3.131,2795
20180501|2018-03-07 08:30,7,3.131,3.139,3.1305,3.133,2884
20180501|2018-03-07 09:00,7,3.1335,3.1445,3.1325,3.1395,4268
20180501|2018-03-07 09:30,7,3.1395,3.143,3.133,3.138,3774
20180501|2018-03-07 10:00,7,3.138,3.138,3.124,3.129,3709
20180501|2018-03-07 10:30,7,3.1285,3.137,3.127,3.13,3249
20180501|2018-03-07 11:00,7,3.13,3.1335,3.127,3.13,1361
20180501|2018-03-07 11:30,7,3.1305,3.138,3.13,3.138,3060
20180501|2018-03-07 12:00,7,3.1375,3.1375,3.131,3.1345,1343
20180501|2018-03-07 12:30,7,3.1345,3.136,3.133,3.1335,417
20180501|2018-03-07 13:00,7,3.1335,3.134,3.132,3.132,195
20180501|2018-03-07 13:30,7,3.132,3.134,3.1315,3.133,188
20180501|2018-03-07 14:00,7,3.1325,3.1355,3.131,3.1345,221
20180501|2018-03-07 14:30,7,3.1345,3.138,3.1345,3.136,497
20180501|2018-03-07 15:00,7,3.1355,3.1365,3.135,3.1355,106
20180501|2018-03-07 15:30,7,3.135,3.1375,3.134,3.134,150
20180501|2018-03-07 17:00,8,3.135,3.1365,3.1325,3.136,322
20180501|2018-03-07 17:30,8,3.136,3.1375,3.135,3.136,82
20180501|2018-03-07 18:00,8,3.136,3.1375,3.131,3.135,484
20180501|2018-03-07 18:30,8,3.135,3.1365,3.134,3.135,278
20180501|2018-03-07 19:00,8,3.135,3.1395,3.133,3.1365,1471
20180501|2018-03-07 19:30,8,3.1365,3.139,3.134,3.136,890
20180501|2018-03-07 20:00,8,3.1355,3.1385,3.135,3.138,388
20180501|2018-03-07 20:30,8,3.138,3.1395,3.137,3.138,825
20180501|2018-03-07 21:00,8,3.1375,3.1385,3.133,3.135,1238
20180501|2018-03-07 21:30,8,3.135,3.137,3.135,3.1365,224
20180501|2018-03-07 22:00,8,3.136,3.1365,3.1345,3.1345,161
20180501|2018-03-07 22:30,8,3.1345,3.1345,3.1305,3.1325,448
20180501|2018-03-07 23:00,8,3.1325,3.134,3.132,3.133,326
20180501|2018-03-07 23:30,8,3.133,3.134,3.113,3.117,5730
20180501|2018-03-08 00:00,8,3.1165,3.1245,3.1165,3.1225,1820
20180501|2018-03-08 00:30,8,3.1225,3.1295,3.1185,3.1185,2056
20180501|2018-03-08 01:00,8,3.1185,3.121,3.112,3.1145,1910
20180501|2018-03-08 01:30,8,3.1145,3.1175,3.107,3.1075,1707
20180501|2018-03-08 02:00,8,3.1075,3.1115,3.106,3.11,2042
20180501|2018-03-08 02:30,8,3.11,3.111,3.093,3.0945,3490
20180501|2018-03-08 03:00,8,3.095,3.095,3.0835,3.0885,4799
20180501|2018-03-08 03:30,8,3.0885,3.0955,3.0845,3.0945,2731
20180501|2018-03-08 04:00,8,3.0945,3.096,3.091,3.094,1348
20180501|2018-03-08 04:30,8,3.0935,3.0955,3.092,3.0925,691
20180501|2018-03-08 05:00,8,3.0925,3.0925,3.0885,3.089,971
20180501|2018-03-08 05:30,8,3.0895,3.091,3.0875,3.0905,836
20180501|2018-03-08 06:00,8,3.091,3.093,3.089,3.0905,1262
20180501|2018-03-08 06:30,8,3.091,3.0975,3.09,3.097,2968
20180501|2018-03-08 07:00,8,3.0975,3.104,3.0945,3.0955,4993
20180501|2018-03-08 07:30,8,3.096,3.1035,3.091,3.0925,3861
20180501|2018-03-08 08:00,8,3.093,3.0935,3.09,3.091,3313
20180501|2018-03-08 08:30,8,3.0905,3.0915,3.0795,3.081,6612
20180501|2018-03-08 09:00,8,3.0805,3.0835,3.0765,3.081,5003
20180501|2018-03-08 09:30,8,3.0805,3.0815,3.0705,3.0795,4927
20180501|2018-03-08 10:00,8,3.079,3.086,3.077,3.081,2814
20180501|2018-03-08 10:30,8,3.081,3.082,3.076,3.081,2285
20180501|2018-03-08 11:00,8,3.0815,3.0835,3.0785,3.079,1735
20180501|2018-03-08 11:30,8,3.079,3.08,3.0775,3.078,3978
20180501|2018-03-08 12:00,8,3.078,3.08,3.076,3.0765,1583
20180501|2018-03-08 12:30,8,3.0765,3.077,3.074,3.0765,772
20180501|2018-03-08 13:00,8,3.076,3.0765,3.074,3.075,266
20180501|2018-03-08 13:30,8,3.075,3.0795,3.075,3.077,246
20180501|2018-03-08 14:00,8,3.0765,3.081,3.076,3.0775,339
20180501|2018-03-08 14:30,8,3.0775,3.079,3.0765,3.079,266
20180501|2018-03-08 15:00,8,3.079,3.079,3.077,3.078,98
20180501|2018-03-08 15:30,8,3.0775,3.081,3.076,3.079,454
20180501|2018-03-08 17:00,9,3.078,3.0815,3.078,3.0805,325
20180501|2018-03-08 17:30,9,3.08,3.0825,3.0795,3.0825,271
20180501|2018-03-08 18:00,9,3.0825,3.0825,3.081,3.0815,352
20180501|2018-03-08 18:30,9,3.0815,3.084,3.0815,3.0825,295
20180501|2018-03-08 19:00,9,3.0825,3.087,3.081,3.084,2948
20180501|2018-03-08 19:30,9,3.084,3.085,3.0825,3.084,817
20180501|2018-03-08 20:00,9,3.0835,3.084,3.0785,3.08,1329
20180501|2018-03-08 20:30,9,3.08,3.08,3.071,3.073,3739
20180501|2018-03-08 21:00,9,3.073,3.073,3.0555,3.0645,7216
20180501|2018-03-08 21:30,9,3.064,3.066,3.062,3.065,797
20180501|2018-03-08 22:00,9,3.065,3.0675,3.065,3.0665,441
20180501|2018-03-08 22:30,9,3.067,3.0685,3.0655,3.068,335
20180501|2018-03-08 23:00,9,3.068,3.0685,3.0635,3.0645,736
20180501|2018-03-08 23:30,9,3.0645,3.0795,3.0645,3.0755,3731
20180501|2018-03-09 00:00,9,3.075,3.076,3.07,3.072,2193
20180501|2018-03-09 00:30,9,3.072,3.074,3.0595,3.064,3891
20180501|2018-03-09 01:00,9,3.064,3.069,3.062,3.066,1414
20180501|2018-03-09 01:30,9,3.0655,3.072,3.0635,3.0635,1762
20180501|2018-03-09 02:00,9,3.0635,3.07,3.0635,3.0685,1481
20180501|2018-03-09 02:30,9,3.0685,3.0755,3.0685,3.0705,1259
20180501|2018-03-09 03:00,9,3.0705,3.092,3.0705,3.0885,4927
20180501|2018-03-09 03:30,9,3.0885,3.089,3.0815,3.0825,1246
20180501|2018-03-09 04:00,9,3.0825,3.0895,3.0815,3.086,1043
20180501|2018-03-09 04:30,9,3.0865,3.0925,3.0835,3.088,1302
20180501|2018-03-09 05:00,9,3.0885,3.09,3.086,3.089,1308
20180501|2018-03-09 05:30,9,3.0885,3.09,3.0845,3.0855,811
20180501|2018-03-09 06:00,9,3.086,3.0885,3.084,3.0865,1365
20180501|2018-03-09 06:30,9,3.087,3.087,3.082,3.0835,1491
20180501|2018-03-09 07:00,9,3.0835,3.1015,3.082,3.092,6940
20180501|2018-03-09 07:30,9,3.0915,3.1085,3.091,3.095,6866
20180501|2018-03-09 08:00,9,3.095,3.1175,3.093,3.114,6696
20180501|2018-03-09 08:30,9,3.1135,3.135,3.109,3.132,9513
20180501|2018-03-09 09:00,9,3.132,3.143,3.122,3.1345,9399
20180501|2018-03-09 09:30,9,3.1345,3.1395,3.132,3.1355,3857
20180501|2018-03-09 10:00,9,3.1365,3.147,3.1325,3.144,4750
20180501|2018-03-09 10:30,9,3.144,3.1465,3.135,3.141,4429
20180501|2018-03-09 11:00,9,3.1405,3.1465,3.1395,3.14,1542
20180501|2018-03-09 11:30,9,3.1405,3.1435,3.1355,3.1365,2214
20180501|2018-03-09 12:00,9,3.136,3.1385,3.1345,3.138,835
20180501|2018-03-09 12:30,9,3.138,3.142,3.1365,3.141,418
20180501|2018-03-09 13:00,9,3.1415,3.143,3.14,3.14,275
20180501|2018-03-09 13:30,9,3.1395,3.142,3.139,3.1415,250
20180501|2018-03-09 14:00,9,3.1415,3.144,3.14,3.14,270
20180501|2018-03-09 14:30,9,3.1405,3.1415,3.1395,3.141,257
20180501|2018-03-09 15:00,9,3.1405,3.142,3.14,3.141,175
20180501|2018-03-09 15:30,9,3.141,3.1445,3.14,3.1445,292
20180501|2018-03-11 17:00,12,3.147,3.15,3.143,3.1455,450
20180501|2018-03-11 17:30,12,3.1455,3.1465,3.144,3.1445,148
20180501|2018-03-11 18:00,12,3.1445,3.146,3.1405,3.1415,614
20180501|2018-03-11 18:30,12,3.1415,3.1435,3.1405,3.142,235
20180501|2018-03-11 19:00,12,3.142,3.1485,3.142,3.146,458
20180501|2018-03-11 19:30,12,3.1455,3.1475,3.144,3.146,506
20180501|2018-03-11 20:00,12,3.146,3.1555,3.134,3.1355,5734
20180501|2018-03-11 20:30,12,3.1355,3.1385,3.1305,3.136,2819
20180501|2018-03-11 21:00,12,3.1365,3.138,3.134,3.1345,950
20180501|2018-03-11 21:30,12,3.1345,3.1365,3.129,3.135,2546
20180501|2018-03-11 22:00,12,3.1355,3.1355,3.1315,3.1335,903
20180501|2018-03-11 22:30,12,3.134,3.1355,3.1325,3.1355,266
20180501|2018-03-11 23:00,12,3.135,3.1365,3.135,3.135,313
20180501|2018-03-11 23:30,12,3.135,3.137,3.1325,3.136,512
20180501|2018-03-12 00:00,12,3.136,3.136,3.1325,3.1345,428
20180501|2018-03-12 00:30,12,3.1345,3.1435,3.1345,3.1385,2200
20180501|2018-03-12 01:00,12,3.138,3.138,3.125,3.1295,3203
20180501|2018-03-12 01:30,12,3.1295,3.13,3.123,3.1255,3071
20180501|2018-03-12 02:00,12,3.126,3.133,3.1245,3.131,1503
20180501|2018-03-12 02:30,12,3.1305,3.1365,3.124,3.1255,1269
20180501|2018-03-12 03:00,12,3.1255,3.128,3.1125,3.1135,2555
20180501|2018-03-12 03:30,12,3.113,3.119,3.11,3.1185,2398
20180501|2018-03-12 04:00,12,3.118,3.1185,3.112,3.1135,1652
20180501|2018-03-12 04:30,12,3.114,3.1155,3.1095,3.111,964
20180501|2018-03-12 05:00,12,3.111,3.116,3.11,3.116,610
20180501|2018-03-12 05:30,12,3.116,3.119,3.1145,3.1175,759
20180501|2018-03-12 06:00,12,3.1175,3.119,3.1105,3.112,1231
20180501|2018-03-12 06:30,12,3.1125,3.1155,3.1105,3.1135,1166
20180501|2018-03-12 07:00,12,3.1135,3.1205,3.1125,3.1175,2497
20180501|2018-03-12 07:30,12,3.1175,3.122,3.114,3.12,3110
20180501|2018-03-12 08:00,12,3.1205,3.1335,3.1145,3.129,6633
20180501|2018-03-12 08:30,12,3.129,3.135,3.12,3.121,3853
20180501|2018-03-12 09:00,12,3.1215,3.1345,3.1205,3.1275,3963
20180501|2018-03-12 09:30,12,3.1275,3.136,3.1255,3.1345,3329
20180501|2018-03-12 10:00,12,3.1345,3.137,3.112,3.1135,5572
20180501|2018-03-12 10:30,12,3.1135,3.1235,3.112,3.1235,2612
20180501|2018-03-12 11:00,12,3.124,3.1295,3.121,3.129,2426
20180501|2018-03-12 11:30,12,3.129,3.132,3.123,3.1245,4793
20180501|2018-03-12 12:00,12,3.1245,3.1245,3.1195,3.1225,1226
20180501|2018-03-12 12:30,12,3.122,3.124,3.1215,3.1215,498
20180501|2018-03-12 13:00,12,3.1215,3.1245,3.1205,3.124,592
20180501|2018-03-12 13:30,12,3.1245,3.126,3.123,3.1235,386
20180501|2018-03-12 14:00,12,3.1235,3.125,3.1225,3.1235,289
20180501|2018-03-12 14:30,12,3.1235,3.1245,3.1225,3.124,216
20180501|2018-03-12 15:00,12,3.124,3.124,3.1205,3.1205,137
20180501|2018-03-12 15:30,12,3.1205,3.122,3.12,3.121,219
20180501|2018-03-12 17:00,13,3.121,3.1235,3.1195,3.1215,87
20180501|2018-03-12 17:30,13,3.121,3.123,3.121,3.1215,54
20180501|2018-03-12 18:00,13,3.1215,3.1245,3.12,3.1235,245
20180501|2018-03-12 18:30,13,3.1235,3.127,3.123,3.1255,202
20180501|2018-03-12 19:00,13,3.126,3.1275,3.1245,3.127,212
20180501|2018-03-12 19:30,13,3.1265,3.129,3.126,3.128,328
20180501|2018-03-12 20:00,13,3.1275,3.1355,3.1275,3.131,1891
20180501|2018-03-12 20:30,13,3.1305,3.135,3.128,3.1285,1114
20180501|2018-03-12 21:00,13,3.1285,3.1305,3.1255,3.126,967
20180501|2018-03-12 21:30,13,3.126,3.1265,3.119,3.12,1908
20180501|2018-03-12 22:00,13,3.12,3.1215,3.1145,3.1195,1737
20180501|2018-03-12 22:30,13,3.1195,3.1215,3.118,3.121,438
20180501|2018-03-12 23:00,13,3.1205,3.121,3.1175,3.118,208
20180501|2018-03-12 23:30,13,3.1185,3.1185,3.113,3.1135,775
20180501|2018-03-13 00:00,13,3.1135,3.118,3.1125,3.1165,690
20180501|2018-03-13 00:30,13,3.117,3.1195,3.115,3.116,1279
20180501|2018-03-13 01:00,13,3.116,3.121,3.1145,3.121,1578
20180501|2018-03-13 01:30,13,3.121,3.1225,3.1025,3.108,3851
20180501|2018-03-13 02:00,13,3.1085,3.1125,3.1055,3.111,1630
20180501|2018-03-13 02:30,13,3.1105,3.1105,3.104,3.1045,975
20180501|2018-03-13 03:00,13,3.105,3.1145,3.103,3.113,1554
20180501|2018-03-13 03:30,13,3.1125,3.118,3.1115,3.1175,995
20180501|2018-03-13 04:00,13,3.1175,3.123,3.1175,3.121,1761
20180501|2018-03-13 04:30,13,3.121,3.1285,3.1205,3.1275,1014
20180501|2018-03-13 05:00,13,3.1275,3.128,3.1225,3.123,805
20180501|2018-03-13 05:30,13,3.1235,3.1315,3.1225,3.1285,1363
20180501|2018-03-13 06:00,13,3.129,3.13,3.125,3.125,760
20180501|2018-03-13 06:30,13,3.125,3.128,3.124,3.1275,933
20180501|2018-03-13 07:00,13,3.128,3.129,3.118,3.1195,2059
20180501|2018-03-13 07:30,13,3.119,3.14,3.118,3.1355,6961
20180501|2018-03-13 08:00,13,3.136,3.1445,3.1325,3.135,6006
20180501|2018-03-13 08:30,13,3.1355,3.143,3.1355,3.137,3073
20180501|2018-03-13 09:00,13,3.137,3.143,3.1235,3.13,6341
20180501|2018-03-13 09:30,13,3.1305,3.1385,3.1275,3.1355,4445
20180501|2018-03-13 10:00,13,3.136,3.14,3.1315,3.1395,2765
20180501|2018-03-13 10:30,13,3.1395,3.144,3.137,3.1375,3482
20180501|2018-03-13 11:00,13,3.1375,3.138,3.1305,3.1335,2411
20180501|2018-03-13 11:30,13,3.1335,3.139,3.1335,3.138,4036
20180501|2018-03-13 12:00,13,3.1375,3.14,3.1365,3.1375,787
20180501|2018-03-13 12:30,13,3.1375,3.1395,3.137,3.138,634
20180501|2018-03-13 13:00,13,3.1385,3.139,3.1365,3.1375,806
20180501|2018-03-13 13:30,13,3.1375,3.139,3.136,3.139,418
20180501|2018-03-13 14:00,13,3.139,3.139,3.135,3.135,483
20180501|2018-03-13 14:30,13,3.1355,3.136,3.1315,3.134,674
20180501|2018-03-13 15:00,13,3.134,3.1355,3.134,3.135,145
20180501|2018-03-13 15:30,13,3.135,3.1365,3.1345,3.1345,158
20180501|2018-03-13 17:00,14,3.134,3.1355,3.134,3.135,124
20180501|2018-03-13 17:30,14,3.135,3.1355,3.134,3.134,39
20180501|2018-03-13 18:00,14,3.134,3.135,3.133,3.133,109
20180501|2018-03-13 18:30,14,3.133,3.1345,3.133,3.134,147
20180501|2018-03-13 19:00,14,3.134,3.134,3.1315,3.1315,281
20180501|2018-03-13 19:30,14,3.132,3.1335,3.132,3.1325,208
20180501|2018-03-13 20:00,14,3.133,3.1335,3.1265,3.129,2413
20180501|2018-03-13 20:30,14,3.129,3.1315,3.1265,3.129,1068
20180501|2018-03-13 21:00,14,3.129,3.145,3.129,3.1415,2800
20180501|2018-03-13 21:30,14,3.142,3.1525,3.141,3.1475,2181
20180501|2018-03-13 22:00,14,3.1475,3.155,3.143,3.154,2595
20180501|2018-03-13 22:30,14,3.154,3.154,3.15,3.151,676
20180501|2018-03-13 23:00,14,3.1505,3.152,3.149,3.152,263
20180501|2018-03-13 23:30,14,3.1515,3.1525,3.1495,3.151,375
20180501|2018-03-14 00:00,14,3.1515,3.1615,3.1505,3.161,2063
20180501|2018-03-14 00:30,14,3.1605,3.1675,3.159,3.161,3626
20180501|2018-03-14 01:00,14,3.1615,3.1615,3.151,3.152,2101
20180501|2018-03-14 01:30,14,3.1515,3.1575,3.149,3.1565,2139
20180501|2018-03-14 02:00,14,3.156,3.162,3.1535,3.1615,1297
20180501|2018-03-14 02:30,14,3.1615,3.164,3.15,3.151,2106
20180501|2018-03-14 03:00,14,3.1515,3.156,3.1495,3.1535,1702
20180501|2018-03-14 03:30,14,3.153,3.1755,3.1525,3.1745,4611
20180501|2018-03-14 04:00,14,3.174,3.1775,3.1635,3.173,3351
20180501|2018-03-14 04:30,14,3.173,3.177,3.163,3.166,2041
20180501|2018-03-14 05:00,14,3.1655,3.171,3.1645,3.1665,1259
20180501|2018-03-14 05:30,14,3.1665,3.1725,3.165,3.172,1228
20180501|2018-03-14 06:00,14,3.172,3.183,3.171,3.1765,4058
20180501|2018-03-14 06:30,14,3.1765,3.183,3.176,3.182,2558
20180501|2018-03-14 07:00,14,3.182,3.192,3.181,3.189,6300
20180501|2018-03-14 07:30,14,3.189,3.192,3.1815,3.183,5756
20180501|2018-03-14 08:00,14,3.183,3.188,3.174,3.177,7241
20180501|2018-03-14 08:30,14,3.1775,3.1875,3.1765,3.179,6729
20180501|2018-03-14 09:00,14,3.179,3.184,3.173,3.1825,4777
20180501|2018-03-14 09:30,14,3.1815,3.1835,3.1715,3.178,4718
20180501|2018-03-14 10:00,14,3.178,3.179,3.147,3.157,9469
20180501|2018-03-14 10:30,14,3.157,3.1585,3.151,3.1535,3631
20180501|2018-03-14 11:00,14,3.1535,3.161,3.1505,3.156,3241
20180501|2018-03-14 11:30,14,3.156,3.1595,3.152,3.158,3851
20180501|2018-03-14 12:00,14,3.158,3.1585,3.152,3.153,1129
20180501|2018-03-14 12:30,14,3.1535,3.1565,3.153,3.156,668
20180501|2018-03-14 13:00,14,3.156,3.157,3.1545,3.155,398
20180501|2018-03-14 13:30,14,3.155,3.1555,3.152,3.1525,580
20180501|2018-03-14 14:00,14,3.1525,3.1535,3.1515,3.153,218
20180501|2018-03-14 14:30,14,3.153,3.1535,3.1515,3.152,239
20180501|2018-03-14 15:00,14,3.1515,3.1525,3.1505,3.1505,215
20180501|2018-03-14 15:30,14,3.1505,3.151,3.1475,3.1485,443
20180501|2018-03-14 17:00,15,3.1495,3.1505,3.1465,3.1505,259
20180501|2018-03-14 17:30,15,3.15,3.1515,3.1495,3.1505,159
20180501|2018-03-14 18:00,15,3.15,3.155,3.1495,3.1525,439
20180501|2018-03-14 18:30,15,3.1525,3.157,3.152,3.156,309
20180501|2018-03-14 19:00,15,3.1565,3.1585,3.154,3.155,410
20180501|2018-03-14 19:30,15,3.155,3.157,3.153,3.155,506
20180501|2018-03-14 20:00,15,3.1555,3.1635,3.155,3.161,2057
20180501|2018-03-14 20:30,15,3.1615,3.166,3.1615,3.162,1208
20180501|2018-03-14 21:00,15,3.1625,3.1655,3.162,3.162,473
20180501|2018-03-14 21:30,15,3.1625,3.1635,3.156,3.157,1517
20180501|2018-03-14 22:00,15,3.157,3.1585,3.1535,3.1555,953
20180501|2018-03-14 22:30,15,3.156,3.159,3.156,3.158,258
20180501|2018-03-14 23:00,15,3.1575,3.158,3.155,3.156,222
20180501|2018-03-14 23:30,15,3.1555,3.156,3.1515,3.154,584
20180501|2018-03-15 00:00,15,3.1535,3.1555,3.1525,3.1545,336
20180501|2018-03-15 00:30,15,3.1545,3.1555,3.141,3.1475,3301
20180501|2018-03-15 01:00,15,3.1475,3.1495,3.1445,3.1485,1536
20180501|2018-03-15 01:30,15,3.148,3.1525,3.146,3.1485,1535
20180501|2018-03-15 02:00,15,3.1485,3.15,3.144,3.1475,931
20180501|2018-03-15 02:30,15,3.1475,3.152,3.143,3.143,963
20180501|2018-03-15 03:00,15,3.1435,3.1465,3.135,3.1365,2675
20180501|2018-03-15 03:30,15,3.1365,3.1395,3.133,3.1385,1413
20180501|2018-03-15 04:00,15,3.138,3.1445,3.1345,3.1395,1393
20180501|2018-03-15 04:30,15,3.1395,3.144,3.1375,3.1415,777
20180501|2018-03-15 05:00,15,3.141,3.147,3.14,3.143,853
20180501|2018-03-15 05:30,15,3.1425,3.1425,3.136,3.137,886
20180501|2018-03-15 06:00,15,3.1375,3.139,3.1335,3.1365,1683
20180501|2018-03-15 06:30,15,3.1365,3.1405,3.1355,3.1375,1019
20180501|2018-03-15 07:00,15,3.137,3.1425,3.1215,3.1225,4844
20180501|2018-03-15 07:30,15,3.122,3.126,3.117,3.1195,4729
20180501|2018-03-15 08:00,15,3.1195,3.1255,3.1185,3.122,5149
20180501|2018-03-15 08:30,15,3.122,3.122,3.1075,3.113,7279
20180501|2018-03-15 09:00,15,3.113,3.119,3.109,3.118,4761
20180501|2018-03-15 09:30,15,3.1185,3.124,3.1155,3.1225,3795
20180501|2018-03-15 10:00,15,3.122,3.127,3.12,3.121,2417
20180501|2018-03-15 10:30,15,3.1205,3.1215,3.1155,3.118,2277
20180501|2018-03-15 11:00,15,3.118,3.134,3.117,3.1305,4097
20180501|2018-03-15 11:30,15,3.1305,3.131,3.1235,3.1275,3488
20180501|2018-03-15 12:00,15,3.1275,3.13,3.125,3.1295,942
20180501|2018-03-15 12:30,15,3.129,3.13,3.125,3.125,796
20180501|2018-03-15 13:00,15,3.125,3.1265,3.1235,3.126,541
20180501|2018-03-15 13:30,15,3.1255,3.126,3.1225,3.1235,505
20180501|2018-03-15 14:00,15,3.1235,3.125,3.123,3.1245,281
20180501|2018-03-15 14:30,15,3.124,3.1265,3.124,3.126,243
20180501|2018-03-15 15:00,15,3.126,3.1265,3.125,3.125,106
20180501|2018-03-15 15:30,15,3.125,3.1265,3.124,3.1255,215
20180501|2018-03-15 17:00,16,3.1265,3.1265,3.1225,3.1255,115
20180501|2018-03-15 17:30,16,3.1255,3.1265,3.124,3.125,152
20180501|2018-03-15 18:00,16,3.1245,3.1245,3.122,3.124,339
20180501|2018-03-15 18:30,16,3.124,3.1245,3.1215,3.1225,152
20180501|2018-03-15 19:00,16,3.1225,3.1225,3.1175,3.1185,426
20180501|2018-03-15 19:30,16,3.1185,3.1195,3.1175,3.118,360
20180501|2018-03-15 20:00,16,3.118,3.119,3.106,3.11,2964
20180501|2018-03-15 20:30,16,3.11,3.1185,3.11,3.1155,1373
20180501|2018-03-15 21:00,16,3.116,3.124,3.1155,3.121,1278
20180501|2018-03-15 21:30,16,3.121,3.1225,3.1175,3.12,901
20180501|2018-03-15 22:00,16,3.12,3.12,3.116,3.1175,968
20180501|2018-03-15 22:30,16,3.118,3.1195,3.117,3.1175,274
20180501|2018-03-15 23:00,16,3.118,3.121,3.117,3.1205,287
20180501|2018-03-15 23:30,16,3.1205,3.122,3.12,3.1215,432
20180501|2018-03-16 00:00,16,3.1215,3.1235,3.1205,3.1215,465
20180501|2018-03-16 00:30,16,3.1215,3.142,3.12,3.1385,5450
20180501|2018-03-16 01:00,16,3.1385,3.143,3.1375,3.139,2211
20180501|2018-03-16 01:30,16,3.1395,3.1415,3.1355,3.1355,1411
20180501|2018-03-16 02:00,16,3.136,3.1405,3.1345,3.138,1062
20180501|2018-03-16 02:30,16,3.1385,3.1395,3.1305,3.1315,1383
20180501|2018-03-16 03:00,16,3.1315,3.139,3.1315,3.1355,971
20180501|2018-03-16 03:30,16,3.1355,3.136,3.131,3.133,902
20180501|2018-03-16 04:00,16,3.133,3.143,3.132,3.143,1714
20180501|2018-03-16 04:30,16,3.143,3.145,3.1385,3.1395,1178
20180501|2018-03-16 05:00,16,3.139,3.141,3.1335,3.1385,636
20180501|2018-03-16 05:30,16,3.138,3.142,3.137,3.14,644
20180501|2018-03-16 06:00,16,3.1405,3.1425,3.136,3.138,875
20180501|2018-03-16 06:30,16,3.139,3.1415,3.136,3.1385,728
20180501|2018-03-16 07:00,16,3.138,3.1495,3.138,3.142,3470
20180501|2018-03-16 07:30,16,3.1425,3.1445,3.133,3.136,2639
20180501|2018-03-16 08:00,16,3.1355,3.137,3.114,3.1195,6885
20180501|2018-03-16 08:30,16,3.1195,3.1215,3.1095,3.1135,5342
20180501|2018-03-16 09:00,16,3.113,3.1155,3.106,3.114,4369
20180501|2018-03-16 09:30,16,3.114,3.115,3.095,3.0975,4867
20180501|2018-03-16 10:00,16,3.097,3.101,3.09,3.099,7156
20180501|2018-03-16 10:30,16,3.0995,3.106,3.099,3.1015,2556
20180501|2018-03-16 11:00,16,3.102,3.107,3.1015,3.1045,1690
20180501|2018-03-16 11:30,16,3.1045,3.1095,3.104,3.1075,2781
20180501|2018-03-16 12:00,16,3.1075,3.1085,3.1025,3.104,1033
20180501|2018-03-16 12:30,16,3.104,3.109,3.1035,3.108,608
20180501|2018-03-16 13:00,16,3.108,3.108,3.105,3.106,480
20180501|2018-03-16 13:30,16,3.106,3.1075,3.1055,3.107,351
20180501|2018-03-16 14:00,16,3.1065,3.1075,3.106,3.1075,108
20180501|2018-03-16 14:30,16,3.107,3.112,3.1065,3.1105,451
20180501|2018-03-16 15:00,16,3.1105,3.112,3.1085,3.1105,235
20180501|2018-03-16 15:30,16,3.111,3.113,3.1085,3.1125,251
20180501|2018-03-18 17:00,19,3.115,3.1155,3.1055,3.1065,348
20180501|2018-03-18 17:30,19,3.107,3.109,3.1065,3.1075,80
20180501|2018-03-18 18:00,19,3.107,3.1085,3.1065,3.1075,109
20180501|2018-03-18 18:30,19,3.1075,3.1075,3.1025,3.106,320
20180501|2018-03-18 19:00,19,3.106,3.1065,3.1015,3.102,531
20180501|2018-03-18 19:30,19,3.102,3.104,3.0965,3.0975,553
20180501|2018-03-18 20:00,19,3.098,3.099,3.073,3.0785,5492
20180501|2018-03-18 20:30,19,3.0785,3.083,3.0775,3.0815,1441
20180501|2018-03-18 21:00,19,3.081,3.0845,3.0755,3.0785,1612
20180501|2018-03-18 21:30,19,3.079,3.081,3.0745,3.076,1509
20180501|2018-03-18 22:00,19,3.0765,3.0815,3.0755,3.08,903
20180501|2018-03-18 22:30,19,3.0805,3.082,3.079,3.0795,267
20180501|2018-03-18 23:00,19,3.079,3.0815,3.078,3.08,442
20180501|2018-03-18 23:30,19,3.0805,3.0805,3.078,3.0785,455
20180501|2018-03-19 00:00,19,3.0785,3.0795,3.0765,3.078,520
20180501|2018-03-19 00:30,19,3.0785,3.0915,3.0745,3.0905,2654
20180501|2018-03-19 01:00,19,3.0905,3.0905,3.083,3.087,2174
20180501|2018-03-19 01:30,19,3.087,3.089,3.0825,3.0875,1827
20180501|2018-03-19 02:00,19,3.087,3.0955,3.0855,3.0925,1565
20180501|2018-03-19 02:30,19,3.0925,3.093,3.0795,3.0795,1515
20180501|2018-03-19 03:00,19,3.08,3.0815,3.0615,3.064,4654
20180501|2018-03-19 03:30,19,3.0635,3.0655,3.058,3.064,2730
20180501|2018-03-19 04:00,19,3.064,3.0705,3.0625,3.0685,2207
20180501|2018-03-19 04:30,19,3.0685,3.07,3.065,3.069,1218
20180501|2018-03-19 05:00,19,3.0695,3.0715,3.0685,3.071,657
20180501|2018-03-19 05:30,19,3.071,3.0755,3.0705,3.073,1095
20180501|2018-03-19 06:00,19,3.0735,3.0735,3.0685,3.069,792
20180501|2018-03-19 06:30,19,3.0685,3.0725,3.0675,3.072,1472
20180501|2018-03-19 07:00,19,3.072,3.079,3.0685,3.07,3663
20180501|2018-03-19 07:30,19,3.07,3.0765,3.068,3.075,3287
20180501|2018-03-19 08:00,19,3.075,3.103,3.074,3.1005,8992
20180501|2018-03-19 08:30,19,3.1005,3.1025,3.0805,3.0895,6730
20180501|2018-03-19 09:00,19,3.089,3.093,3.083,3.0865,2764
20180501|2018-03-19 09:30,19,3.086,3.09,3.0805,3.0855,2988
20180501|2018-03-19 10:00,19,3.085,3.087,3.079,3.085,3412
20180501|2018-03-19 10:30,19,3.085,3.0865,3.0805,3.0835,2378
20180501|2018-03-19 11:00,19,3.084,3.0935,3.0835,3.0895,3093
20180501|2018-03-19 11:30,19,3.0895,3.091,3.081,3.0815,4166
20180501|2018-03-19 12:00,19,3.0815,3.083,3.0735,3.0765,2043
20180501|2018-03-19 12:30,19,3.0765,3.081,3.0755,3.081,699
20180501|2018-03-19 13:00,19,3.081,3.082,3.078,3.079,609
20180501|2018-03-19 13:30,19,3.079,3.0795,3.0765,3.0795,431
20180501|2018-03-19 14:00,19,3.0795,3.081,3.0785,3.0795,251
20180501|2018-03-19 14:30,19,3.0795,3.08,3.076,3.078,482
20180501|2018-03-19 15:00,19,3.0775,3.078,3.0755,3.076,214
20180501|2018-03-19 15:30,19,3.0765,3.077,3.0755,3.077,216
20180501|2018-03-19 17:00,20,3.076,3.0775,3.0745,3.076,239
20180501|2018-03-19 17:30,20,3.0765,3.077,3.0755,3.0765,148
20180501|2018-03-19 18:00,20,3.076,3.079,3.076,3.077,313
20180501|2018-03-19 18:30,20,3.0775,3.0805,3.0775,3.0795,341
20180501|2018-03-19 19:00,20,3.0795,3.081,3.0705,3.0795,931
20180501|2018-03-19 19:30,20,3.079,3.0845,3.0785,3.0835,698
20180501|2018-03-19 20:00,20,3.083,3.0875,3.073,3.0795,3114
20180501|2018-03-19 20:30,20,3.08,3.085,3.079,3.082,1582
20180501|2018-03-19 21:00,20,3.0815,3.0845,3.0815,3.0845,532
20180501|2018-03-19 21:30,20,3.0845,3.0895,3.0835,3.084,1331
20180501|2018-03-19 22:00,20,3.0845,3.0865,3.0745,3.08,1994
20180501|2018-03-19 22:30,20,3.0795,3.08,3.077,3.079,422
20180501|2018-03-19 23:00,20,3.079,3.0815,3.079,3.081,261
20180501|2018-03-19 23:30,20,3.0815,3.0825,3.078,3.0795,355
20180501|2018-03-20 00:00,20,3.079,3.0795,3.076,3.079,557
20180501|2018-03-20 00:30,20,3.079,3.0885,3.0785,3.0805,2461
20180501|2018-03-20 01:00,20,3.081,3.094,3.079,3.089,2737
20180501|2018-03-20 01:30,20,3.0885,3.094,3.088,3.0885,1675
20180501|2018-03-20 02:00,20,3.0885,3.0895,3.085,3.085,983
20180501|2018-03-20 02:30,20,3.085,3.0865,3.079,3.08,1195
20180501|2018-03-20 03:00,20,3.08,3.081,3.0685,3.072,2640
20180501|2018-03-20 03:30,20,3.072,3.076,3.0705,3.0745,795
20180501|2018-03-20 04:00,20,3.0745,3.0755,3.0705,3.071,757
20180501|2018-03-20 04:30,20,3.0705,3.071,3.0625,3.064,2274
20180501|2018-03-20 05:00,20,3.0645,3.0675,3.061,3.067,1517
20180501|2018-03-20 05:30,20,3.067,3.0735,3.066,3.0705,1004
20180501|2018-03-20 06:00,20,3.071,3.0725,3.0675,3.071,938
20180501|2018-03-20 06:30,20,3.071,3.072,3.066,3.067,931
20180501|2018-03-20 07:00,20,3.067,3.0715,3.0655,3.069,2202
20180501|2018-03-20 07:30,20,3.069,3.0735,3.0675,3.073,2358
20180501|2018-03-20 08:00,20,3.073,3.0775,3.051,3.066,14069
20180501|2018-03-20 08:30,20,3.066,3.066,3.0375,3.0435,12216
20180501|2018-03-20 09:00,20,3.0435,3.044,3.029,3.0345,9547
20180501|2018-03-20 09:30,20,3.0345,3.0475,3.034,3.044,5456
20180501|2018-03-20 10:00,20,3.044,3.053,3.0425,3.0455,4841
20180501|2018-03-20 10:30,20,3.046,3.047,3.0405,3.042,1744
20180501|2018-03-20 11:00,20,3.0425,3.0485,3.042,3.0425,2247
20180501|2018-03-20 11:30,20,3.043,3.045,3.036,3.038,4217
20180501|2018-03-20 12:00,20,3.0375,3.0425,3.0375,3.0415,1424
20180501|2018-03-20 12:30,20,3.0415,3.0425,3.0395,3.04,958
20180501|2018-03-20 13:00,20,3.04,3.0405,3.0375,3.0395,924
20180501|2018-03-20 13:30,20,3.0395,3.0415,3.039,3.0415,508
20180501|2018-03-20 14:00,20,3.041,3.0415,3.039,3.0395,240
20180501|2018-03-20 14:30,20,3.039,3.04,3.0365,3.037,339
20180501|2018-03-20 15:00,20,3.0365,3.039,3.036,3.038,269
20180501|2018-03-20 15:30,20,3.0375,3.039,3.037,3.0375,446
20180501|2018-03-20 17:00,21,3.0385,3.0415,3.038,3.0405,252
20180501|2018-03-20 17:30,21,3.041,3.0425,3.0395,3.04,108
20180501|2018-03-20 18:00,21,3.041,3.0425,3.0405,3.042,144
20180501|2018-03-20 18:30,21,3.0425,3.0425,3.0405,3.0405,142
20180501|2018-03-20 19:00,21,3.0405,3.044,3.04,3.044,227
20180501|2018-03-20 19:30,21,3.0435,3.0435,3.042,3.043,279
20180501|2018-03-20 20:00,21,3.0425,3.0475,3.04,3.0435,1680
20180501|2018-03-20 20:30,21,3.044,3.0495,3.0425,3.049,1389
20180501|2018-03-20 21:00,21,3.0485,3.051,3.0465,3.0475,1039
20180501|2018-03-20 21:30,21,3.0475,3.0505,3.0465,3.049,1022
20180501|2018-03-20 22:00,21,3.049,3.05,3.045,3.045,1044
20180501|2018-03-20 22:30,21,3.0455,3.0485,3.045,3.048,239
20180501|2018-03-20 23:00,21,3.0475,3.048,3.046,3.046,159
20180501|2018-03-20 23:30,21,3.0465,3.049,3.046,3.048,217
20180501|2018-03-21 00:00,21,3.048,3.048,3.0415,3.0425,760
20180501|2018-03-21 00:30,21,3.0425,3.0435,3.032,3.0355,3904
20180501|2018-03-21 01:00,21,3.0355,3.0395,3.031,3.036,2729
20180501|2018-03-21 01:30,21,3.036,3.0385,3.024,3.031,4302
20180501|2018-03-21 02:00,21,3.031,3.0315,3.0255,3.0265,1725
20180501|2018-03-21 02:30,21,3.027,3.032,3.0265,3.028,1149
20180501|2018-03-21 03:00,21,3.0285,3.0325,3.021,3.024,3125
20180501|2018-03-21 03:30,21,3.0245,3.0275,3.0205,3.0215,2078
20180501|2018-03-21 04:00,21,3.0215,3.026,3.021,3.0235,1274
20180501|2018-03-21 04:30,21,3.0235,3.0295,3.0235,3.027,1203
20180501|2018-03-21 05:00,21,3.0265,3.031,3.0265,3.031,776
20180501|2018-03-21 05:30,21,3.031,3.0365,3.0305,3.033,1864
20180501|2018-03-21 06:00,21,3.0325,3.036,3.0285,3.0285,1427
20180501|2018-03-21 06:30,21,3.029,3.03,3.0235,3.0245,1630
20180501|2018-03-21 07:00,21,3.0245,3.026,3.015,3.018,5072
20180501|2018-03-21 07:30,21,3.018,3.0235,3.0165,3.023,3657
20180501|2018-03-21 08:00,21,3.0235,3.043,3.0175,3.043,12372
20180501|2018-03-21 08:30,21,3.0425,3.05,3.0375,3.041,8105
20180501|2018-03-21 09:00,21,3.041,3.0415,3.0345,3.04,4308
20180501|2018-03-21 09:30,21,3.0405,3.0485,3.0395,3.0465,3947
20180501|2018-03-21 10:00,21,3.0475,3.0635,3.0415,3.0605,6374
20180501|2018-03-21 10:30,21,3.061,3.069,3.058,3.0595,6501
20180501|2018-03-21 11:00,21,3.0595,3.0635,3.058,3.059,3264
20180501|2018-03-21 11:30,21,3.059,3.063,3.0555,3.0595,4841
20180501|2018-03-21 12:00,21,3.0595,3.0615,3.057,3.0605,1243
20180501|2018-03-21 12:30,21,3.0605,3.064,3.0565,3.063,1196
20180501|2018-03-21 13:00,21,3.063,3.0755,3.0555,3.07,5125
20180501|2018-03-21 13:30,21,3.07,3.079,3.066,3.0755,2592
20180501|2018-03-21 14:00,21,3.076,3.093,3.075,3.0855,2090
20180501|2018-03-21 14:30,21,3.0855,3.088,3.0835,3.086,578
20180501|2018-03-21 15:00,21,3.0855,3.0855,3.08,3.0815,324
20180501|2018-03-21 15:30,21,3.0815,3.0825,3.08,3.08,407
20180501|2018-03-21 17:00,22,3.0785,3.08,3.0765,3.0765,388
20180501|2018-03-21 17:30,22,3.0765,3.0775,3.076,3.076,180
20180501|2018-03-21 18:00,22,3.0765,3.078,3.0765,3.0775,188
20180501|2018-03-21 18:30,22,3.0775,3.0785,3.076,3.078,227
20180501|2018-03-21 19:00,22,3.0775,3.079,3.0755,3.079,451
20180501|2018-03-21 19:30,22,3.079,3.0795,3.077,3.0785,539
20180501|2018-03-21 20:00,22,3.079,3.088,3.076,3.0825,4087
20180501|2018-03-21 20:30,22,3.0825,3.083,3.0695,3.0725,2279
20180501|2018-03-21 21:00,22,3.073,3.081,3.071,3.0775,2056
20180501|2018-03-21 21:30,22,3.077,3.078,3.068,3.0705,1770
20180501|2018-03-21 22:00,22,3.071,3.074,3.0665,3.0735,1958
20180501|2018-03-21 22:30,22,3.0735,3.076,3.072,3.075,446
20180501|2018-03-21 23:00,22,3.0745,3.076,3.0725,3.0755,272
20180501|2018-03-21 23:30,22,3.075,3.075,3.074,3.075,162
20180501|2018-03-22 00:00,22,3.075,3.0805,3.0735,3.076,1042
20180501|2018-03-22 00:30,22,3.076,3.0825,3.0685,3.071,3670
20180501|2018-03-22 01:00,22,3.0705,3.0775,3.0695,3.072,2288
20180501|2018-03-22 01:30,22,3.072,3.076,3.071,3.076,1649
20180501|2018-03-22 02:00,22,3.076,3.0795,3.074,3.0775,1342
20180501|2018-03-22 02:30,22,3.0775,3.0845,3.077,3.0795,1936
20180501|2018-03-22 03:00,22,3.079,3.089,3.0765,3.0865,2072
20180501|2018-03-22 03:30,22,3.0865,3.0875,3.0815,3.083,1302
20180501|2018-03-22 04:00,22,3.0825,3.0875,3.073,3.0745,1819
20180501|2018-03-22 04:30,22,3.0755,3.076,3.0635,3.0665,2555
20180501|2018-03-22 05:00,22,3.0655,3.069,3.064,3.069,992
20180501|2018-03-22 05:30,22,3.069,3.073,3.066,3.0675,1165
20180501|2018-03-22 06:00,22,3.0675,3.069,3.0635,3.066,1305
20180501|2018-03-22 06:30,22,3.0655,3.066,3.057,3.061,2974
20180501|2018-03-22 07:00,22,3.061,3.0655,3.055,3.0585,3546
20180501|2018-03-22 07:30,22,3.059,3.063,3.0515,3.0545,3803
20180501|2018-03-22 08:00,22,3.0535,3.055,3.044,3.046,6888
20180501|2018-03-22 08:30,22,3.046,3.046,3.031,3.034,9052
20180501|2018-03-22 09:00,22,3.0335,3.04,3.0305,3.0345,4824
20180501|2018-03-22 09:30,22,3.034,3.034,3.0195,3.024,9654
20180501|2018-03-22 10:00,22,3.0245,3.026,3.0165,3.018,6318
20180501|2018-03-22 10:30,22,3.0185,3.0185,3.003,3.011,9420
20180501|2018-03-22 11:00,22,3.011,3.013,3.0045,3.0105,4679
20180501|2018-03-22 11:30,22,3.011,3.025,3.0105,3.021,7390
20180501|2018-03-22 12:00,22,3.0215,3.0315,3.0195,3.0305,3170
20180501|2018-03-22 12:30,22,3.031,3.037,3.03,3.0315,2181
20180501|2018-03-22 13:00,22,3.032,3.033,3.0265,3.028,820
20180501|2018-03-22 13:30,22,3.028,3.0315,3.0255,3.03,835
20180501|2018-03-22 14:00,22,3.03,3.0325,3.026,3.0305,733
20180501|2018-03-22 14:30,22,3.0305,3.031,3.0225,3.0255,860
20180501|2018-03-22 15:00,22,3.0255,3.0265,3.021,3.0215,305
20180501|2018-03-22 15:30,22,3.0215,3.0245,3.0205,3.024,344
20180501|2018-03-22 17:00,23,3.023,3.027,3.021,3.0235,334
20180501|2018-03-22 17:30,23,3.025,3.0255,3.0215,3.0245,222
20180501|2018-03-22 18:00,23,3.025,3.0275,3.023,3.0235,336
20180501|2018-03-22 18:30,23,3.0235,3.0255,3.021,3.0235,319
20180501|2018-03-22 19:00,23,3.0235,3.0285,3.0235,3.026,576
20180501|2018-03-22 19:30,23,3.0255,3.0305,3.023,3.0255,1214
20180501|2018-03-22 20:00,23,3.0255,3.0255,2.9885,2.9895,11092
20180501|2018-03-22 20:30,23,2.9895,3.016,2.9845,3.0115,6754
20180501|2018-03-22 21:00,23,3.0115,3.013,3.006,3.007,1548
20180501|2018-03-22 21:30,23,3.0075,3.0115,3.002,3.0105,1911
20180501|2018-03-22 22:00,23,3.01,3.0145,3.0075,3.0115,1422
20180501|2018-03-22 22:30,23,3.0115,3.012,3.005,3.006,703
20180501|2018-03-22 23:00,23,3.006,3.007,3.0035,3.0065,427
20180501|2018-03-22 23:30,23,3.0065,3.0075,3.005,3.006,351
20180501|2018-03-23 00:00,23,3.006,3.0095,3.003,3.0085,698
20180501|2018-03-23 00:30,23,3.008,3.0095,2.9955,2.9965,4615
20180501|2018-03-23 01:00,23,2.997,3.0025,2.982,3.002,7747
20180501|2018-03-23 01:30,23,3.0015,3.0095,2.9995,3.008,4555
20180501|2018-03-23 02:00,23,3.008,3.0125,3.007,3.0085,2028
20180501|2018-03-23 02:30,23,3.008,3.009,2.9885,2.9885,3370
20180501|2018-03-23 03:00,23,2.989,3.003,2.9885,2.9965,2884
20180501|2018-03-23 03:30,23,2.9965,3.0035,2.9965,3.002,1598
20180501|2018-03-23 04:00,23,3.0025,3.02,3.002,3.0145,3503
20180501|2018-03-23 04:30,23,3.0145,3.0155,3.004,3.007,1331
20180501|2018-03-23 05:00,23,3.0075,3.014,3.007,3.012,851
20180501|2018-03-23 05:30,23,3.012,3.0145,3.01,3.0125,708
20180501|2018-03-23 06:00,23,3.0125,3.014,2.9945,2.997,3024
20180501|2018-03-23 06:30,23,2.9975,3.004,2.9975,3.0025,1371
20180501|2018-03-23 07:00,23,3.0025,3.0145,3.0015,3.013,3485
20180501|2018-03-23 07:30,23,3.013,3.019,3.0115,3.015,3396
20180501|2018-03-23 08:00,23,3.015,3.023,2.9965,3.008,10722
20180501|2018-03-23 08:30,23,3.0075,3.0125,2.9965,3.0065,6688
20180501|2018-03-23 09:00,23,3.007,3.0215,3.003,3.006,7394
20180501|2018-03-23 09:30,23,3.006,3.0095,2.9965,3.002,4280
20180501|2018-03-23 10:00,23,3.002,3.0065,2.994,2.998,4386
20180501|2018-03-23 10:30,23,2.998,2.998,2.9895,2.9925,4709
20180501|2018-03-23 11:00,23,2.9925,3.006,2.9885,3.0035,4341
20180501|2018-03-23 11:30,23,3.0035,3.0035,2.9915,2.994,4662
20180501|2018-03-23 12:00,23,2.9935,3.001,2.9925,3.0005,2141
20180501|2018-03-23 12:30,23,3.0005,3.001,2.9945,2.999,1197
20180501|2018-03-23 13:00,23,2.9995,3,2.9945,2.9965,1010
20180501|2018-03-23 13:30,23,2.9965,2.9975,2.992,2.992,1029
20180501|2018-03-23 14:00,23,2.9925,2.9925,2.9715,2.9875,2015
20180501|2018-03-23 14:30,23,2.9875,2.9875,2.9785,2.9805,576
20180501|2018-03-23 15:00,23,2.98,2.9805,2.9745,2.9755,500
20180501|2018-03-23 15:30,23,2.975,2.9765,2.9705,2.9765,522
20180501|2018-03-25 17:00,26,2.9795,2.9855,2.978,2.9845,608
20180501|2018-03-25 17:30,26,2.9845,2.9855,2.9835,2.985,126
20180501|2018-03-25 18:00,26,2.9845,2.988,2.984,2.988,411
20180501|2018-03-25 18:30,26,2.9885,2.9905,2.9845,2.9875,436
20180501|2018-03-25 19:00,26,2.9875,2.99,2.986,2.9875,774
20180501|2018-03-25 19:30,26,2.9875,2.9925,2.9875,2.992,563
20180501|2018-03-25 20:00,26,2.9925,3.002,2.947,2.9505,11305
20180501|2018-03-25 20:30,26,2.9505,2.9715,2.9375,2.9715,9215
20180501|2018-03-25 21:00,26,2.971,2.973,2.9625,2.967,2464
20180501|2018-03-25 21:30,26,2.967,2.969,2.9635,2.9675,1644
20180501|2018-03-25 22:00,26,2.967,2.9695,2.959,2.9605,2205
20180501|2018-03-25 22:30,26,2.9605,2.965,2.96,2.9645,510
20180501|2018-03-25 23:00,26,2.9645,2.965,2.962,2.9635,246
20180501|2018-03-25 23:30,26,2.963,2.9645,2.9595,2.96,400
20180501|2018-03-26 00:00,26,2.96,2.962,2.9565,2.9605,1124
20180501|2018-03-26 00:30,26,2.9605,2.9635,2.957,2.958,2532
20180501|2018-03-26 01:00,26,2.958,2.962,2.9565,2.958,2445
20180501|2018-03-26 01:30,26,2.958,2.9605,2.9515,2.955,3921
20180501|2018-03-26 02:00,26,2.955,2.9615,2.9545,2.9555,1787
20180501|2018-03-26 02:30,26,2.9555,2.9595,2.948,2.957,3240
20180501|2018-03-26 03:00,26,2.9565,2.957,2.941,2.952,4412
20180501|2018-03-26 03:30,26,2.952,2.952,2.942,2.945,1942
20180501|2018-03-26 04:00,26,2.945,2.9525,2.9445,2.949,1531
20180501|2018-03-26 04:30,26,2.9495,2.956,2.9485,2.954,1070
20180501|2018-03-26 05:00,26,2.9545,2.9565,2.9495,2.9525,978
20180501|2018-03-26 05:30,26,2.953,2.953,2.9475,2.95,946
20180501|2018-03-26 06:00,26,2.95,2.9515,2.9485,2.9505,667
20180501|2018-03-26 06:30,26,2.95,2.961,2.9475,2.9585,2281
20180501|2018-03-26 07:00,26,2.959,2.962,2.951,2.953,3223
20180501|2018-03-26 07:30,26,2.953,2.954,2.9465,2.95,2545
20180501|2018-03-26 08:00,26,2.95,2.9825,2.95,2.976,10955
20180501|2018-03-26 08:30,26,2.9755,3,2.9715,2.992,11560
20180501|2018-03-26 09:00,26,2.992,2.9935,2.9815,2.9845,4484
20180501|2018-03-26 09:30,26,2.984,2.9945,2.983,2.9845,5280
20180501|2018-03-26 10:00,26,2.985,2.986,2.976,2.9815,4987
20180501|2018-03-26 10:30,26,2.981,2.981,2.972,2.9755,4033
20180501|2018-03-26 11:00,26,2.9755,2.979,2.973,2.9765,1828
20180501|2018-03-26 11:30,26,2.9765,2.977,2.968,2.971,3297
20180501|2018-03-26 12:00,26,2.9705,2.977,2.97,2.9765,1340
20180501|2018-03-26 12:30,26,2.9765,2.982,2.9765,2.9815,1220
20180501|2018-03-26 13:00,26,2.981,2.982,2.979,2.9815,489
20180501|2018-03-26 13:30,26,2.9815,2.983,2.98,2.9825,325
20180501|2018-03-26 14:00,26,2.983,2.9845,2.9815,2.983,381
20180501|2018-03-26 14:30,26,2.983,2.9845,2.9815,2.9845,427
20180501|2018-03-26 15:00,26,2.985,2.9875,2.9845,2.9865,230
20180501|2018-03-26 15:30,26,2.9865,2.9865,2.9845,2.9855,184
20180501|2018-03-26 17:00,27,2.984,2.9875,2.983,2.9875,309
20180501|2018-03-26 17:30,27,2.988,2.99,2.987,2.9885,464
20180501|2018-03-26 18:00,27,2.9885,2.9895,2.986,2.989,353
20180501|2018-03-26 18:30,27,2.9885,2.9915,2.987,2.989,553
20180501|2018-03-26 19:00,27,2.989,2.991,2.9875,2.9885,581
20180501|2018-03-26 19:30,27,2.9885,2.992,2.988,2.9915,665
20180501|2018-03-26 20:00,27,2.991,3.0105,2.991,3.006,7055
20180501|2018-03-26 20:30,27,3.0055,3.0135,3.0055,3.01,2800
20180501|2018-03-26 21:00,27,3.0095,3.0105,3.0055,3.007,1139
20180501|2018-03-26 21:30,27,3.0075,3.011,3.0075,3.0095,1351
20180501|2018-03-26 22:00,27,3.0095,3.024,3.0095,3.018,3737
20180501|2018-03-26 22:30,27,3.0175,3.021,3.017,3.018,913
20180501|2018-03-26 23:00,27,3.018,3.02,3.017,3.018,264
20180501|2018-03-26 23:30,27,3.018,3.02,3.0145,3.015,691
20180501|2018-03-27 00:00,27,3.015,3.016,3.0135,3.0135,666
20180501|2018-03-27 00:30,27,3.0135,3.0185,3.006,3.008,3318
20180501|2018-03-27 01:00,27,3.0075,3.0115,3.0035,3.007,2499
20180501|2018-03-27 01:30,27,3.007,3.02,3.006,3.01,3893
20180501|2018-03-27 02:00,27,3.0095,3.015,3.0025,3.0055,2270
20180501|2018-03-27 02:30,27,3.0055,3.009,3.001,3.008,1420
20180501|2018-03-27 03:00,27,3.008,3.008,2.9955,3.0025,3675
20180501|2018-03-27 03:30,27,3.002,3.0025,2.9985,3.0005,1387
20180501|2018-03-27 04:00,27,3.0005,3.003,3,3.0015,752
20180501|2018-03-27 04:30,27,3.0015,3.009,3,3.0085,1588
20180501|2018-03-27 05:00,27,3.008,3.008,3.0025,3.0035,807
20180501|2018-03-27 05:30,27,3.0035,3.0045,3.001,3.0015,883
20180501|2018-03-27 06:00,27,3.001,3.002,2.9965,2.997,1634
20180501|2018-03-27 06:30,27,2.997,3.0135,2.9965,3.0085,3408
20180501|2018-03-27 07:00,27,3.009,3.0095,2.9925,2.994,5195
20180501|2018-03-27 07:30,27,2.994,2.996,2.9915,2.992,2586
20180501|2018-03-27 08:00,27,2.992,3.003,2.988,2.9945,6179
20180501|2018-03-27 08:30,27,2.9945,2.995,2.9845,2.99,5875
20180501|2018-03-27 09:00,27,2.9905,2.993,2.981,2.986,4313
20180501|2018-03-27 09:30,27,2.986,2.99,2.9775,2.985,3952
20180501|2018-03-27 10:00,27,2.985,2.9925,2.9835,2.9915,4634
20180501|2018-03-27 10:30,27,2.9925,3.0005,2.9905,2.9995,4811
20180501|2018-03-27 11:00,27,2.9995,3.006,2.997,3.001,2812
20180501|2018-03-27 11:30,27,3.001,3.0035,2.9985,3,2770
20180501|2018-03-27 12:00,27,2.9995,3,2.9935,2.994,1285
20180501|2018-03-27 12:30,27,2.9935,2.995,2.992,2.9945,888
20180501|2018-03-27 13:00,27,2.995,2.999,2.9945,2.9955,725
20180501|2018-03-27 13:30,27,2.9955,2.998,2.991,2.992,393
20180501|2018-03-27 14:00,27,2.992,2.992,2.987,2.988,988
20180501|2018-03-27 14:30,27,2.9885,2.989,2.9815,2.986,1187
20180501|2018-03-27 15:00,27,2.986,2.987,2.983,2.985,211
20180501|2018-03-27 15:30,27,2.9855,2.986,2.9825,2.9845,208
20180501|2018-03-27 17:00,28,2.983,2.9855,2.9825,2.983,254
20180501|2018-03-27 17:30,28,2.9835,2.987,2.9835,2.987,232
20180501|2018-03-27 18:00,28,2.987,2.9885,2.986,2.987,241
20180501|2018-03-27 18:30,28,2.987,2.989,2.9865,2.988,347
20180501|2018-03-27 19:00,28,2.9875,2.993,2.9875,2.99,688
20180501|2018-03-27 19:30,28,2.99,2.9945,2.99,2.9945,492
20180501|2018-03-27 20:00,28,2.9945,2.995,2.9755,2.9875,5503
20180501|2018-03-27 20:30,28,2.9875,3.0025,2.987,2.996,3577
20180501|2018-03-27 21:00,28,2.9965,2.9985,2.995,2.998,1041
20180501|2018-03-27 21:30,28,2.9975,2.998,2.994,2.995,1134
20180501|2018-03-27 22:00,28,2.9945,2.9945,2.9875,2.99,1721
20180501|2018-03-27 22:30,28,2.9895,2.99,2.988,2.9885,570
20180501|2018-03-27 23:00,28,2.9885,2.9915,2.988,2.988,400
20180501|2018-03-27 23:30,28,2.988,2.988,2.9835,2.986,885
20180501|2018-03-28 00:00,28,2.9855,2.9855,2.9805,2.983,867
20180501|2018-03-28 00:30,28,2.983,2.9855,2.978,2.9835,2482
20180501|2018-03-28 01:00,28,2.9835,2.9845,2.9785,2.98,2132
20180501|2018-03-28 01:30,28,2.98,2.9805,2.9695,2.973,4608
20180501|2018-03-28 02:00,28,2.9735,2.98,2.9685,2.9725,2623
20180501|2018-03-28 02:30,28,2.9725,2.9745,2.9705,2.973,1137
20180501|2018-03-28 03:00,28,2.9735,2.9835,2.9735,2.983,2632
20180501|2018-03-28 03:30,28,2.983,2.9845,2.979,2.983,1074
20180501|2018-03-28 04:00,28,2.983,2.985,2.9795,2.984,772
20180501|2018-03-28 04:30,28,2.984,2.985,2.981,2.9815,516
20180501|2018-03-28 05:00,28,2.982,2.9885,2.982,2.9875,831
20180501|2018-03-28 05:30,28,2.9875,2.991,2.9865,2.988,1292
20180501|2018-03-28 06:00,28,2.988,2.995,2.9855,2.9905,1436
20180501|2018-03-28 06:30,28,2.9905,2.9945,2.985,2.991,2275
20180501|2018-03-28 07:00,28,2.9915,3.0025,2.985,3.001,4117
20180501|2018-03-28 07:30,28,3.001,3.01,2.9955,3,8198
20180501|2018-03-28 08:00,28,3,3,2.982,2.984,12570
20180501|2018-03-28 08:30,28,2.984,2.992,2.9785,2.9915,6538
20180501|2018-03-28 09:00,28,2.992,2.9945,2.9875,2.991,3377
20180501|2018-03-28 09:30,28,2.9915,2.996,2.9885,2.9935,4027
20180501|2018-03-28 10:00,28,2.994,3.0035,2.9925,2.997,4123
20180501|2018-03-28 10:30,28,2.997,3.009,2.994,3.009,4145
20180501|2018-03-28 11:00,28,3.009,3.0095,3.002,3.0045,2784
20180501|2018-03-28 11:30,28,3.004,3.006,2.999,3.002,2586
20180501|2018-03-28 12:00,28,3.002,3.002,2.9975,3.001,1276
20180501|2018-03-28 12:30,28,3.001,3.002,2.9985,2.9995,876
20180501|2018-03-28 13:00,28,2.999,2.9995,2.9955,2.9965,433
20180501|2018-03-28 13:30,28,2.996,3,2.9955,2.9985,228
20180501|2018-03-28 14:00,28,2.9985,2.999,2.9955,2.9965,321
20180501|2018-03-28 14:30,28,2.996,2.999,2.9955,2.998,283
20180501|2018-03-28 15:00,28,2.998,3,2.998,2.999,144
20180501|2018-03-28 15:30,28,2.999,2.9995,2.9965,2.998,131
20180501|2018-03-28 17:00,29,3.001,3.0045,2.999,3.0005,223
20180501|2018-03-28 17:30,29,3,3.0005,2.9995,2.9995,151
20180501|2018-03-28 18:00,29,3,3.0005,2.9985,3,104
20180501|2018-03-28 18:30,29,3,3.0005,2.999,3.0005,160
20180501|2018-03-28 19:00,29,3,3.0035,2.9945,2.997,803
20180501|2018-03-28 19:30,29,2.9975,3.0005,2.997,2.9985,390
20180501|2018-03-28 20:00,29,2.9985,3.008,2.9965,3.007,3782
20180501|2018-03-28 20:30,29,3.007,3.011,3.0005,3.002,2369
20180501|2018-03-28 21:00,29,3.002,3.0045,2.999,3.0025,1112
20180501|2018-03-28 21:30,29,3.0025,3.013,3.0015,3.012,2727
20180501|2018-03-28 22:00,29,3.0115,3.014,3.0085,3.0135,1757
20180501|2018-03-28 22:30,29,3.013,3.0185,3.0125,3.0155,716
20180501|2018-03-28 23:00,29,3.0155,3.0165,3.0145,3.015,350
20180501|2018-03-28 23:30,29,3.015,3.0155,3.0125,3.0125,366
20180501|2018-03-29 00:00,29,3.013,3.014,3.011,3.013,882
20180501|2018-03-29 00:30,29,3.013,3.03,3.0125,3.027,6345
20180501|2018-03-29 01:00,29,3.027,3.028,3.02,3.0235,3385
20180501|2018-03-29 01:30,29,3.0235,3.03,3.0205,3.0225,4397
20180501|2018-03-29 02:00,29,3.022,3.029,3.021,3.0245,1489
20180501|2018-03-29 02:30,29,3.025,3.026,3.0135,3.015,2856
20180501|2018-03-29 03:00,29,3.0155,3.0205,3.011,3.0195,2435
20180501|2018-03-29 03:30,29,3.0195,3.022,3.018,3.018,688
20180501|2018-03-29 04:00,29,3.018,3.0225,3.017,3.022,900
20180501|2018-03-29 04:30,29,3.0225,3.023,3.019,3.02,469
20180501|2018-03-29 05:00,29,3.02,3.021,3.0165,3.0185,550
20180501|2018-03-29 05:30,29,3.019,3.022,3.0175,3.021,830
20180501|2018-03-29 06:00,29,3.0215,3.027,3.0205,3.023,1801
20180501|2018-03-29 06:30,29,3.023,3.029,3.021,3.027,2176
20180501|2018-03-29 07:00,29,3.0265,3.0385,3.0225,3.0355,5151
20180501|2018-03-29 07:30,29,3.0355,3.036,3.03,3.033,1880
20180501|2018-03-29 08:00,29,3.0325,3.0385,3.027,3.037,4986
20180501|2018-03-29 08:30,29,3.037,3.049,3.035,3.036,8202
20180501|2018-03-29 09:00,29,3.036,3.037,3.031,3.033,4255
20180501|2018-03-29 09:30,29,3.0335,3.0335,3.023,3.0235,7023
20180501|2018-03-29 10:00,29,3.0235,3.032,3.0205,3.021,5538
20180501|2018-03-29 10:30,29,3.021,3.0235,3.0135,3.022,3917
20180501|2018-03-29 11:00,29,3.0225,3.025,3.0205,3.0225,1812
20180501|2018-03-29 11:30,29,3.023,3.0265,3.023,3.026,3043
20180501|2018-03-29 12:00,29,3.0255,3.027,3.018,3.0245,1932
20180501|2018-03-29 12:30,29,3.025,3.029,3.024,3.028,685
20180501|2018-03-29 13:00,29,3.028,3.0355,3.026,3.0285,1122
20180501|2018-03-29 13:30,29,3.029,3.0355,3.0285,3.031,467
20180501|2018-03-29 14:00,29,3.0305,3.033,3.0265,3.0275,432
20180501|2018-03-29 14:30,29,3.0275,3.0295,3.0275,3.0285,624
20180501|2018-03-29 15:00,29,3.0285,3.029,3.027,3.027,188
20180501|2018-03-29 15:30,29,3.027,3.028,3.02,3.023,364
20180501|2018-04-01 17:00,2,3.048,3.0635,3.048,3.061,1807
20180501|2018-04-01 17:30,2,3.0615,3.0615,3.0565,3.057,398
20180501|2018-04-01 18:00,2,3.057,3.058,3.052,3.0525,383
20180501|2018-04-01 18:30,2,3.0525,3.0525,3.0485,3.049,483
20180501|2018-04-01 19:00,2,3.049,3.0555,3.0475,3.054,731
20180501|2018-04-01 19:30,2,3.054,3.055,3.052,3.054,443
20180501|2018-04-01 20:00,2,3.054,3.059,3.044,3.0455,4721
20180501|2018-04-01 20:30,2,3.0455,3.0475,3.0425,3.0465,1184
20180501|2018-04-01 21:00,2,3.047,3.049,3.044,3.0455,782
20180501|2018-04-01 21:30,2,3.045,3.0505,3.0435,3.049,844
20180501|2018-04-01 22:00,2,3.049,3.053,3.049,3.0505,965
20180501|2018-04-01 22:30,2,3.05,3.0505,3.0475,3.05,245
20180501|2018-04-01 23:00,2,3.05,3.0505,3.0465,3.048,267
20180501|2018-04-01 23:30,2,3.048,3.049,3.045,3.047,217
20180501|2018-04-02 00:00,2,3.047,3.051,3.047,3.05,231
20180501|2018-04-02 00:30,2,3.0495,3.051,3.0455,3.0505,968
20180501|2018-04-02 01:00,2,3.05,3.056,3.049,3.0555,2008
20180501|2018-04-02 01:30,2,3.056,3.066,3.053,3.058,3011
20180501|2018-04-02 02:00,2,3.058,3.06,3.055,3.0575,440
20180501|2018-04-02 02:30,2,3.0575,3.0605,3.057,3.0605,341
20180501|2018-04-02 03:00,2,3.06,3.0635,3.059,3.0615,593
20180501|2018-04-02 03:30,2,3.0615,3.0625,3.06,3.0605,263
20180501|2018-04-02 04:00,2,3.061,3.063,3.06,3.0605,334
20180501|2018-04-02 04:30,2,3.0605,3.0615,3.058,3.0605,366
20180501|2018-04-02 05:00,2,3.0605,3.066,3.06,3.0655,525
20180501|2018-04-02 05:30,2,3.066,3.066,3.0615,3.063,597
20180501|2018-04-02 06:00,2,3.0635,3.0675,3.063,3.066,648
20180501|2018-04-02 06:30,2,3.066,3.0725,3.066,3.0685,1558
20180501|2018-04-02 07:00,2,3.0685,3.0705,3.061,3.0645,1938
20180501|2018-04-02 07:30,2,3.0645,3.066,3.0565,3.058,1935
20180501|2018-04-02 08:00,2,3.0585,3.059,3.044,3.045,4344
20180501|2018-04-02 08:30,2,3.0455,3.052,3.04,3.0505,3974
20180501|2018-04-02 09:00,2,3.051,3.0665,3.0435,3.0645,4995
20180501|2018-04-02 09:30,2,3.0645,3.07,3.061,3.063,3909
20180501|2018-04-02 10:00,2,3.063,3.063,3.0515,3.0555,3540
20180501|2018-04-02 10:30,2,3.0555,3.0555,3.0465,3.0545,2730
20180501|2018-04-02 11:00,2,3.055,3.057,3.047,3.05,2144
20180501|2018-04-02 11:30,2,3.0505,3.053,3.0445,3.051,3637
20180501|2018-04-02 12:00,2,3.051,3.051,3.0445,3.0445,1365
20180501|2018-04-02 12:30,2,3.045,3.047,3.041,3.0415,1222
20180501|2018-04-02 13:00,2,3.041,3.0445,3.037,3.039,1476
20180501|2018-04-02 13:30,2,3.039,3.0445,3.039,3.044,659
20180501|2018-04-02 14:00,2,3.0445,3.0445,3.04,3.041,408
20180501|2018-04-02 14:30,2,3.0415,3.0425,3.039,3.0415,496
20180501|2018-04-02 15:00,2,3.0415,3.0435,3.0405,3.0415,191
20180501|2018-04-02 15:30,2,3.041,3.044,3.0405,3.044,380
20180501|2018-04-02 17:00,3,3.0445,3.046,3.04,3.04,241
20180501|2018-04-02 17:30,3,3.041,3.042,3.0385,3.0415,254
20180501|2018-04-02 18:00,3,3.041,3.045,3.041,3.043,249
20180501|2018-04-02 18:30,3,3.043,3.044,3.041,3.0415,286
20180501|2018-04-02 19:00,3,3.041,3.051,3.04,3.05,1252
20180501|2018-04-02 19:30,3,3.05,3.052,3.045,3.046,706
20180501|2018-04-02 20:00,3,3.046,3.0555,3.0435,3.0435,4554
20180501|2018-04-02 20:30,3,3.0435,3.058,3.043,3.055,3042
20180501|2018-04-02 21:00,3,3.055,3.0605,3.052,3.0575,1487
20180501|2018-04-02 21:30,3,3.0575,3.0675,3.0575,3.067,3027
20180501|2018-04-02 22:00,3,3.067,3.0675,3.0605,3.0625,2001
20180501|2018-04-02 22:30,3,3.062,3.064,3.0615,3.064,418
20180501|2018-04-02 23:00,3,3.0635,3.0655,3.0625,3.064,478
20180501|2018-04-02 23:30,3,3.064,3.065,3.0625,3.0645,520
20180501|2018-04-03 00:00,3,3.0645,3.066,3.059,3.0605,981
20180501|2018-04-03 00:30,3,3.06,3.0615,3.055,3.059,2831
20180501|2018-04-03 01:00,3,3.0585,3.063,3.0565,3.061,3648
20180501|2018-04-03 01:30,3,3.0615,3.063,3.055,3.059,3253
20180501|2018-04-03 02:00,3,3.0585,3.059,3.052,3.0545,1916
20180501|2018-04-03 02:30,3,3.0545,3.0545,3.049,3.05,1820
20180501|2018-04-03 03:00,3,3.0495,3.0605,3.0495,3.057,2147
20180501|2018-04-03 03:30,3,3.057,3.062,3.057,3.0585,1296
20180501|2018-04-03 04:00,3,3.0585,3.062,3.057,3.059,1178
20180501|2018-04-03 04:30,3,3.0585,3.0625,3.058,3.0625,721
20180501|2018-04-03 05:00,3,3.062,3.067,3.0615,3.063,1818
20180501|2018-04-03 05:30,3,3.0625,3.0625,3.055,3.057,1437
20180501|2018-04-03 06:00,3,3.057,3.061,3.054,3.0595,1202
20180501|2018-04-03 06:30,3,3.0595,3.0595,3.0525,3.059,2498
20180501|2018-04-03 07:00,3,3.0585,3.067,3.0585,3.065,3625
20180501|2018-04-03 07:30,3,3.065,3.066,3.0595,3.064,2218
20180501|2018-04-03 08:00,3,3.0645,3.0695,3.0515,3.0535,7600
20180501|2018-04-03 08:30,3,3.0535,3.0605,3.0505,3.0535,6181
20180501|2018-04-03 09:00,3,3.053,3.056,3.0435,3.0515,6903
20180501|2018-04-03 09:30,3,3.051,3.058,3.05,3.0535,4996
20180501|2018-04-03 10:00,3,3.054,3.063,3.0535,3.0605,4503
20180501|2018-04-03 10:30,3,3.06,3.0605,3.051,3.053,3700
20180501|2018-04-03 11:00,3,3.053,3.0565,3.0515,3.0535,1771
20180501|2018-04-03 11:30,3,3.054,3.0645,3.054,3.0635,4542
20180501|2018-04-03 12:00,3,3.064,3.065,3.06,3.0635,1980
20180501|2018-04-03 12:30,3,3.0635,3.064,3.0595,3.063,827
20180501|2018-04-03 13:00,3,3.0625,3.0635,3.06,3.0605,392
20180501|2018-04-03 13:30,3,3.0605,3.0645,3.0585,3.0635,641
20180501|2018-04-03 14:00,3,3.063,3.0665,3.062,3.065,812
20180501|2018-04-03 14:30,3,3.065,3.067,3.0605,3.067,734
20180501|2018-04-03 15:00,3,3.067,3.068,3.0655,3.0665,218
20180501|2018-04-03 15:30,3,3.0665,3.067,3.064,3.0655,260
20180501|2018-04-03 17:00,4,3.067,3.068,3.065,3.066,242
20180501|2018-04-03 17:30,4,3.066,3.0695,3.0655,3.0695,476
20180501|2018-04-03 18:00,4,3.069,3.069,3.0635,3.0635,278
20180501|2018-04-03 18:30,4,3.064,3.066,3.0635,3.065,238
20180501|2018-04-03 19:00,4,3.065,3.065,3.0595,3.0605,858
20180501|2018-04-03 19:30,4,3.061,3.0645,3.059,3.064,521
20180501|2018-04-03 20:00,4,3.0635,3.0635,3.0545,3.056,2228
20180501|2018-04-03 20:30,4,3.056,3.062,3.0555,3.059,1412
20180501|2018-04-03 21:00,4,3.0585,3.0635,3.0585,3.0595,797
20180501|2018-04-03 21:30,4,3.0595,3.066,3.0595,3.0635,1300
20180501|2018-04-03 22:00,4,3.0635,3.0635,3.0605,3.061,741
20180501|2018-04-03 22:30,4,3.0615,3.0645,3.0615,3.0625,327
20180501|2018-04-03 23:00,4,3.0625,3.0635,3.0615,3.063,185
20180501|2018-04-03 23:30,4,3.0635,3.065,3.063,3.0645,336
20180501|2018-04-04 00:00,4,3.0645,3.0645,3.0605,3.0615,645
20180501|2018-04-04 00:30,4,3.0605,3.0605,3.0525,3.053,2777
20180501|2018-04-04 01:00,4,3.053,3.054,3.0465,3.0495,3827
20180501|2018-04-04 01:30,4,3.0495,3.052,3.0455,3.0505,2994
20180501|2018-04-04 02:00,4,3.05,3.05,3.033,3.036,3728
20180501|2018-04-04 02:30,4,3.036,3.0405,3.0245,3.0265,4482
20180501|2018-04-04 03:00,4,3.027,3.031,3.0185,3.02,5342
20180501|2018-04-04 03:30,4,3.0205,3.0215,3.0135,3.0185,3718
20180501|2018-04-04 04:00,4,3.018,3.0195,3.0105,3.0135,2115
20180501|2018-04-04 04:30,4,3.0135,3.014,3.0025,3.0035,3161
20180501|2018-04-04 05:00,4,3.0035,3.0035,2.984,2.9895,5800
20180501|2018-04-04 05:30,4,2.9895,2.9945,2.985,2.994,3722
20180501|2018-04-04 06:00,4,2.994,2.995,2.989,2.9935,2235
20180501|2018-04-04 06:30,4,2.9935,2.9945,2.985,2.99,2874
20180501|2018-04-04 07:00,4,2.99,2.991,2.976,2.9855,6278
20180501|2018-04-04 07:30,4,2.986,2.9945,2.984,2.987,3406
20180501|2018-04-04 08:00,4,2.987,2.9875,2.971,2.973,6164
20180501|2018-04-04 08:30,4,2.973,2.991,2.97,2.9875,8049
20180501|2018-04-04 09:00,4,2.9875,3.009,2.9845,3.0065,13306
20180501|2018-04-04 09:30,4,3.006,3.0125,2.9965,3.0015,8373
20180501|2018-04-04 10:00,4,3.0015,3.015,2.996,3.0065,7390
20180501|2018-04-04 10:30,4,3.007,3.016,3.0065,3.0105,5047
20180501|2018-04-04 11:00,4,3.011,3.021,3.006,3.017,4818
20180501|2018-04-04 11:30,4,3.0175,3.0175,3.0075,3.012,4113
20180501|2018-04-04 12:00,4,3.0125,3.0145,3.0065,3.009,1892
20180501|2018-04-04 12:30,4,3.0095,3.0125,3.007,3.01,1516
20180501|2018-04-04 13:00,4,3.0095,3.0165,3.0095,3.014,882
20180501|2018-04-04 13:30,4,3.0135,3.0155,3.0115,3.015,400
20180501|2018-04-04 14:00,4,3.015,3.019,3.0135,3.016,664
20180501|2018-04-04 14:30,4,3.0165,3.0255,3.016,3.025,1100
20180501|2018-04-04 15:00,4,3.0245,3.0255,3.022,3.0235,297
20180501|2018-04-04 15:30,4,3.0235,3.028,3.023,3.0245,431
20180501|2018-04-04 17:00,5,3.0285,3.03,3.026,3.0275,324
20180501|2018-04-04 17:30,5,3.0275,3.028,3.0235,3.0255,285
20180501|2018-04-04 18:00,5,3.026,3.027,3.022,3.0235,390
20180501|2018-04-04 18:30,5,3.0235,3.0245,3.0215,3.0225,331
20180501|2018-04-04 19:00,5,3.0225,3.0255,3.02,3.02,681
20180501|2018-04-04 19:30,5,3.02,3.025,3.02,3.024,458
20180501|2018-04-04 20:00,5,3.024,3.0245,3.018,3.0185,591
20180501|2018-04-04 20:30,5,3.0195,3.022,3.0185,3.022,410
20180501|2018-04-04 21:00,5,3.0215,3.027,3.0215,3.025,1054
20180501|2018-04-04 21:30,5,3.0245,3.027,3.023,3.025,712
20180501|2018-04-04 22:00,5,3.0255,3.026,3.023,3.0255,317
20180501|2018-04-04 22:30,5,3.025,3.0265,3.0245,3.025,209
20180501|2018-04-04 23:00,5,3.0255,3.0255,3.02,3.02,605
20180501|2018-04-04 23:30,5,3.0205,3.0225,3.019,3.0215,525
20180501|2018-04-05 00:00,5,3.022,3.022,3.019,3.0195,382
20180501|2018-04-05 00:30,5,3.02,3.0205,3.0135,3.0185,1609
20180501|2018-04-05 01:00,5,3.018,3.027,3.016,3.026,1736
20180501|2018-04-05 01:30,5,3.026,3.037,3.0235,3.0345,2816
20180501|2018-04-05 02:00,5,3.034,3.048,3.0305,3.0435,4365
20180501|2018-04-05 02:30,5,3.044,3.058,3.0415,3.0495,5723
20180501|2018-04-05 03:00,5,3.049,3.055,3.049,3.05,2122
20180501|2018-04-05 03:30,5,3.05,3.0535,3.049,3.0525,1539
20180501|2018-04-05 04:00,5,3.0525,3.054,3.0495,3.0535,1284
20180501|2018-04-05 04:30,5,3.054,3.0555,3.0515,3.055,1397
20180501|2018-04-05 05:00,5,3.0555,3.0595,3.054,3.0565,1831
20180501|2018-04-05 05:30,5,3.056,3.058,3.0525,3.055,1621
20180501|2018-04-05 06:00,5,3.055,3.0565,3.0525,3.0535,1669
20180501|2018-04-05 06:30,5,3.053,3.0615,3.0515,3.058,3146
20180501|2018-04-05 07:00,5,3.0585,3.0625,3.0505,3.051,5516
20180501|2018-04-05 07:30,5,3.0515,3.056,3.048,3.0525,3090
20180501|2018-04-05 08:00,5,3.0525,3.053,3.044,3.046,3668
20180501|2018-04-05 08:30,5,3.046,3.088,3.0445,3.078,14511
20180501|2018-04-05 09:00,5,3.0775,3.0785,3.063,3.0655,5134
20180501|2018-04-05 09:30,5,3.0655,3.0705,3.0565,3.0625,4843
20180501|2018-04-05 10:00,5,3.063,3.072,3.061,3.064,2826
20180501|2018-04-05 10:30,5,3.0635,3.069,3.0605,3.066,3112
20180501|2018-04-05 11:00,5,3.0665,3.0765,3.066,3.0725,2848
20180501|2018-04-05 11:30,5,3.0725,3.0775,3.068,3.076,4431
20180501|2018-04-05 12:00,5,3.076,3.0765,3.0635,3.0645,1891
20180501|2018-04-05 12:30,5,3.0645,3.0665,3.062,3.064,1080
20180501|2018-04-05 13:00,5,3.064,3.065,3.0625,3.064,472
20180501|2018-04-05 13:30,5,3.064,3.0675,3.064,3.066,398
20180501|2018-04-05 14:00,5,3.0655,3.066,3.064,3.065,490
20180501|2018-04-05 14:30,5,3.0645,3.067,3.063,3.0655,463
20180501|2018-04-05 15:00,5,3.0655,3.068,3.065,3.068,194
20180501|2018-04-05 15:30,5,3.0675,3.07,3.066,3.068,241
20180501|2018-04-05 17:00,6,3.0685,3.0685,3.0625,3.0645,218
20180501|2018-04-05 17:30,6,3.065,3.067,3.0565,3.0565,507
20180501|2018-04-05 18:00,6,3.056,3.0565,3.035,3.04,1954
20180501|2018-04-05 18:30,6,3.0405,3.043,3.0375,3.04,973
20180501|2018-04-05 19:00,6,3.04,3.0425,3.036,3.0395,1331
20180501|2018-04-05 19:30,6,3.04,3.04,3.036,3.039,1125
20180501|2018-04-05 20:00,6,3.039,3.0405,3.034,3.0365,1699
20180501|2018-04-05 20:30,6,3.0365,3.037,3.03,3.0315,1971
20180501|2018-04-05 21:00,6,3.032,3.0365,3.031,3.0365,1028
20180501|2018-04-05 21:30,6,3.036,3.039,3.036,3.039,761
20180501|2018-04-05 22:00,6,3.039,3.041,3.0375,3.038,741
20180501|2018-04-05 22:30,6,3.038,3.038,3.036,3.0365,411
20180501|2018-04-05 23:00,6,3.0365,3.0395,3.036,3.039,493
20180501|2018-04-05 23:30,6,3.0385,3.0405,3.0365,3.0365,615
20180501|2018-04-06 00:00,6,3.036,3.037,3.027,3.0285,1477
20180501|2018-04-06 00:30,6,3.0285,3.035,3.025,3.0345,1096
20180501|2018-04-06 01:00,6,3.0345,3.0345,3.0245,3.033,1773
20180501|2018-04-06 01:30,6,3.033,3.047,3.0325,3.044,2326
20180501|2018-04-06 02:00,6,3.044,3.0445,3.0365,3.037,2220
20180501|2018-04-06 02:30,6,3.037,3.0425,3.0365,3.0385,1311
20180501|2018-04-06 03:00,6,3.0385,3.0405,3.028,3.0295,1783
20180501|2018-04-06 03:30,6,3.0295,3.0365,3.0295,3.0335,1337
20180501|2018-04-06 04:00,6,3.0335,3.041,3.033,3.0405,1491
20180501|2018-04-06 04:30,6,3.04,3.041,3.036,3.038,651
20180501|2018-04-06 05:00,6,3.038,3.039,3.0335,3.035,750
20180501|2018-04-06 05:30,6,3.035,3.0395,3.0345,3.039,1195
20180501|2018-04-06 06:00,6,3.039,3.039,3.03,3.0345,1361
20180501|2018-04-06 06:30,6,3.0345,3.0345,3.0245,3.028,2932
20180501|2018-04-06 07:00,6,3.028,3.039,3.027,3.038,2706
20180501|2018-04-06 07:30,6,3.0385,3.052,3.033,3.0485,6742
20180501|2018-04-06 08:00,6,3.049,3.051,3.0445,3.0485,2752
20180501|2018-04-06 08:30,6,3.0485,3.057,3.0465,3.052,4648
20180501|2018-04-06 09:00,6,3.052,3.055,3.048,3.05,4157
20180501|2018-04-06 09:30,6,3.0505,3.0525,3.045,3.0495,4719
20180501|2018-04-06 10:00,6,3.0495,3.051,3.0395,3.049,4513
20180501|2018-04-06 10:30,6,3.049,3.0535,3.045,3.05,4195
20180501|2018-04-06 11:00,6,3.0495,3.055,3.0495,3.0515,2414
20180501|2018-04-06 11:30,6,3.052,3.06,3.051,3.0585,3570
20180501|2018-04-06 12:00,6,3.0585,3.06,3.0525,3.0555,1736
20180501|2018-04-06 12:30,6,3.056,3.056,3.0395,3.0405,1917
20180501|2018-04-06 13:00,6,3.0405,3.046,3.036,3.042,1272
20180501|2018-04-06 13:30,6,3.042,3.043,3.037,3.0375,679
20180501|2018-04-06 14:00,6,3.038,3.0445,3.035,3.0385,862
20180501|2018-04-06 14:30,6,3.038,3.042,3.037,3.0385,575
20180501|2018-04-06 15:00,6,3.038,3.042,3.0365,3.039,218
20180501|2018-04-06 15:30,6,3.0385,3.04,3.037,3.0385,194
20180501|2018-04-08 17:00,9,3.0425,3.049,3.041,3.0445,549
20180501|2018-04-08 17:30,9,3.0445,3.047,3.044,3.044,113
20180501|2018-04-08 18:00,9,3.044,3.0455,3.042,3.044,135
20180501|2018-04-08 18:30,9,3.0445,3.049,3.0435,3.0475,194
20180501|2018-04-08 19:00,9,3.047,3.051,3.0445,3.0505,670
20180501|2018-04-08 19:30,9,3.0505,3.0555,3.0485,3.0515,1097
20180501|2018-04-08 20:00,9,3.0515,3.062,3.0355,3.039,6871
20180501|2018-04-08 20:30,9,3.039,3.044,3.037,3.042,1787
20180501|2018-04-08 21:00,9,3.0415,3.0425,3.038,3.0405,793
20180501|2018-04-08 21:30,9,3.0405,3.049,3.0405,3.048,1428
20180501|2018-04-08 22:00,9,3.0485,3.0515,3.0475,3.05,1016
20180501|2018-04-08 22:30,9,3.05,3.052,3.048,3.049,347
20180501|2018-04-08 23:00,9,3.049,3.0515,3.048,3.051,293
20180501|2018-04-08 23:30,9,3.051,3.053,3.05,3.051,313
20180501|2018-04-09 00:00,9,3.051,3.051,3.0485,3.05,257
20180501|2018-04-09 00:30,9,3.05,3.066,3.049,3.059,4145
20180501|2018-04-09 01:00,9,3.059,3.0645,3.0505,3.0625,3823
20180501|2018-04-09 01:30,9,3.062,3.0765,3.062,3.074,5438
20180501|2018-04-09 02:00,9,3.074,3.0765,3.065,3.0725,2283
20180501|2018-04-09 02:30,9,3.0725,3.073,3.0665,3.068,880
20180501|2018-04-09 03:00,9,3.0685,3.0695,3.0635,3.0665,1358
20180501|2018-04-09 03:30,9,3.0665,3.0695,3.06,3.0675,1203
20180501|2018-04-09 04:00,9,3.0675,3.0735,3.0675,3.069,764
20180501|2018-04-09 04:30,9,3.0695,3.071,3.062,3.0625,633
20180501|2018-04-09 05:00,9,3.063,3.0685,3.0625,3.0675,801
20180501|2018-04-09 05:30,9,3.0675,3.07,3.0625,3.0635,737
20180501|2018-04-09 06:00,9,3.0635,3.0655,3.061,3.063,1008
20180501|2018-04-09 06:30,9,3.063,3.0675,3.061,3.0645,1869
20180501|2018-04-09 07:00,9,3.065,3.069,3.0625,3.065,1924
20180501|2018-04-09 07:30,9,3.0655,3.0695,3.062,3.0675,1833
20180501|2018-04-09 08:00,9,3.068,3.0695,3.061,3.064,3663
20180501|2018-04-09 08:30,9,3.064,3.0655,3.053,3.056,5954
20180501|2018-04-09 09:00,9,3.056,3.0645,3.056,3.063,2455
20180501|2018-04-09 09:30,9,3.0635,3.0675,3.0625,3.067,2464
20180501|2018-04-09 10:00,9,3.067,3.077,3.063,3.071,4643
20180501|2018-04-09 10:30,9,3.0705,3.0755,3.068,3.0735,2787
20180501|2018-04-09 11:00,9,3.0745,3.0835,3.0725,3.078,4206
20180501|2018-04-09 11:30,9,3.078,3.08,3.074,3.077,3398
20180501|2018-04-09 12:00,9,3.077,3.0835,3.077,3.0825,1492
20180501|2018-04-09 12:30,9,3.083,3.0855,3.0805,3.085,1024
20180501|2018-04-09 13:00,9,3.0845,3.085,3.082,3.0825,407
20180501|2018-04-09 13:30,9,3.0825,3.083,3.081,3.083,217
20180501|2018-04-09 14:00,9,3.083,3.083,3.077,3.077,629
20180501|2018-04-09 14:30,9,3.077,3.078,3.073,3.073,666
20180501|2018-04-09 15:00,9,3.073,3.076,3.0725,3.075,170
20180501|2018-04-09 15:30,9,3.075,3.079,3.0745,3.076,392
20180501|2018-04-09 17:00,10,3.076,3.0785,3.072,3.072,304
20180501|2018-04-09 17:30,10,3.0725,3.0745,3.072,3.072,264
20180501|2018-04-09 18:00,10,3.072,3.0725,3.071,3.0725,215
20180501|2018-04-09 18:30,10,3.0725,3.073,3.072,3.0725,172
20180501|2018-04-09 19:00,10,3.0725,3.073,3.068,3.071,521
20180501|2018-04-09 19:30,10,3.071,3.0765,3.071,3.0745,815
20180501|2018-04-09 20:00,10,3.0745,3.1035,3.0705,3.0955,6735
20180501|2018-04-09 20:30,10,3.095,3.096,3.09,3.0925,1787
20180501|2018-04-09 21:00,10,3.092,3.102,3.09,3.1015,2513
20180501|2018-04-09 21:30,10,3.1015,3.1065,3.099,3.1025,2469
20180501|2018-04-09 22:00,10,3.1025,3.1025,3.0985,3.1,882
20180501|2018-04-09 22:30,10,3.1005,3.1005,3.0965,3.098,655
20180501|2018-04-09 23:00,10,3.098,3.1015,3.098,3.1005,465
20180501|2018-04-09 23:30,10,3.1,3.1035,3.099,3.102,554
20180501|2018-04-10 00:00,10,3.1025,3.1035,3.0965,3.098,861
20180501|2018-04-10 00:30,10,3.098,3.1045,3.0975,3.1025,1271
20180501|2018-04-10 01:00,10,3.1025,3.111,3.0985,3.104,3666
20180501|2018-04-10 01:30,10,3.1035,3.105,3.0985,3.103,2853
20180501|2018-04-10 02:00,10,3.1025,3.1035,3.0985,3.102,1275
20180501|2018-04-10 02:30,10,3.102,3.105,3.093,3.096,2053
20180501|2018-04-10 03:00,10,3.096,3.0985,3.0895,3.092,2201
20180501|2018-04-10 03:30,10,3.092,3.096,3.092,3.0955,678
20180501|2018-04-10 04:00,10,3.096,3.1015,3.0955,3.1,930
20180501|2018-04-10 04:30,10,3.1,3.101,3.0945,3.095,666
20180501|2018-04-10 05:00,10,3.095,3.0965,3.092,3.0965,819
20180501|2018-04-10 05:30,10,3.096,3.1015,3.095,3.0995,1508
20180501|2018-04-10 06:00,10,3.0995,3.123,3.098,3.1205,5029
20180501|2018-04-10 06:30,10,3.1205,3.128,3.119,3.123,6644
20180501|2018-04-10 07:00,10,3.1225,3.1265,3.122,3.1245,3578
20180501|2018-04-10 07:30,10,3.124,3.125,3.12,3.122,3003
20180501|2018-04-10 08:00,10,3.1215,3.1275,3.113,3.124,7095
20180501|2018-04-10 08:30,10,3.124,3.1315,3.121,3.1235,7039
20180501|2018-04-10 09:00,10,3.1245,3.131,3.123,3.1295,3313
20180501|2018-04-10 09:30,10,3.13,3.135,3.125,3.132,5372
20180501|2018-04-10 10:00,10,3.1325,3.1335,3.122,3.1225,4060
20180501|2018-04-10 10:30,10,3.1225,3.129,3.122,3.1285,2818
20180501|2018-04-10 11:00,10,3.128,3.132,3.128,3.132,3455
20180501|2018-04-10 11:30,10,3.1315,3.139,3.1315,3.1365,6613
20180501|2018-04-10 12:00,10,3.1365,3.141,3.136,3.14,2146
20180501|2018-04-10 12:30,10,3.14,3.141,3.138,3.1395,965
20180501|2018-04-10 13:00,10,3.139,3.141,3.1375,3.139,508
20180501|2018-04-10 13:30,10,3.1385,3.141,3.1385,3.1405,532
20180501|2018-04-10 14:00,10,3.1405,3.141,3.138,3.14,399
20180501|2018-04-10 14:30,10,3.1395,3.1395,3.137,3.1375,348
20180501|2018-04-10 15:00,10,3.1375,3.139,3.137,3.139,159
20180501|2018-04-10 15:30,10,3.139,3.141,3.138,3.1395,361
20180501|2018-04-10 17:00,11,3.138,3.14,3.1335,3.1375,505
20180501|2018-04-10 17:30,11,3.1375,3.1405,3.137,3.1375,198
20180501|2018-04-10 18:00,11,3.137,3.1385,3.137,3.1375,108
20180501|2018-04-10 18:30,11,3.138,3.1425,3.137,3.137,467
20180501|2018-04-10 19:00,11,3.137,3.1375,3.1345,3.136,567
20180501|2018-04-10 19:30,11,3.1365,3.1365,3.1325,3.1325,550
20180501|2018-04-10 20:00,11,3.133,3.138,3.1305,3.132,2674
20180501|2018-04-10 20:30,11,3.132,3.132,3.1245,3.126,1959
20180501|2018-04-10 21:00,11,3.1265,3.131,3.1255,3.1305,856
20180501|2018-04-10 21:30,11,3.13,3.131,3.123,3.124,1461
20180501|2018-04-10 22:00,11,3.124,3.125,3.116,3.1175,2696
20180501|2018-04-10 22:30,11,3.118,3.121,3.117,3.119,519
20180501|2018-04-10 23:00,11,3.1195,3.121,3.1185,3.119,369
20180501|2018-04-10 23:30,11,3.119,3.1205,3.117,3.1205,309
20180501|2018-04-11 00:00,11,3.1205,3.123,3.1195,3.1225,483
20180501|2018-04-11 00:30,11,3.1225,3.126,3.105,3.1085,3892
20180501|2018-04-11 01:00,11,3.1095,3.12,3.107,3.1175,3060
20180501|2018-04-11 01:30,11,3.1175,3.1225,3.1155,3.1215,2922
20180501|2018-04-11 02:00,11,3.1215,3.124,3.1185,3.1235,1874
20180501|2018-04-11 02:30,11,3.1235,3.1295,3.122,3.123,2033
20180501|2018-04-11 03:00,11,3.1235,3.1265,3.1215,3.1235,917
20180501|2018-04-11 03:30,11,3.1235,3.129,3.1225,3.1275,822
20180501|2018-04-11 04:00,11,3.128,3.1375,3.126,3.1345,2078
20180501|2018-04-11 04:30,11,3.134,3.138,3.133,3.1335,1678
20180501|2018-04-11 05:00,11,3.1335,3.1365,3.131,3.135,1661
20180501|2018-04-11 05:30,11,3.135,3.142,3.135,3.1375,1814
20180501|2018-04-11 06:00,11,3.1375,3.1375,3.132,3.133,1853
20180501|2018-04-11 06:30,11,3.1325,3.141,3.132,3.1335,2199
20180501|2018-04-11 07:00,11,3.1335,3.1475,3.1335,3.1445,4450
20180501|2018-04-11 07:30,11,3.1445,3.1475,3.1385,3.1415,3891
20180501|2018-04-11 08:00,11,3.1415,3.1415,3.122,3.124,10356
20180501|2018-04-11 08:30,11,3.1245,3.1275,3.119,3.123,6033
20180501|2018-04-11 09:00,11,3.123,3.13,3.1225,3.129,3731
20180501|2018-04-11 09:30,11,3.1285,3.1315,3.124,3.128,4137
20180501|2018-04-11 10:00,11,3.1285,3.138,3.128,3.1335,4266
20180501|2018-04-11 10:30,11,3.1335,3.1365,3.128,3.131,2163
20180501|2018-04-11 11:00,11,3.131,3.1325,3.1125,3.117,3692
20180501|2018-04-11 11:30,11,3.117,3.121,3.1155,3.1165,3511
20180501|2018-04-11 12:00,11,3.117,3.1175,3.1105,3.1135,1575
20180501|2018-04-11 12:30,11,3.1135,3.114,3.1105,3.1115,745
20180501|2018-04-11 13:00,11,3.111,3.1135,3.1015,3.11,1640
20180501|2018-04-11 13:30,11,3.1095,3.1135,3.1085,3.1135,629
20180501|2018-04-11 14:00,11,3.114,3.1145,3.109,3.1105,464
20180501|2018-04-11 14:30,11,3.1105,3.113,3.11,3.111,224
20180501|2018-04-11 15:00,11,3.111,3.113,3.1105,3.1125,79
20180501|2018-04-11 15:30,11,3.112,3.113,3.111,3.113,201
20180501|2018-04-11 17:00,12,3.1135,3.1155,3.1115,3.113,173
20180501|2018-04-11 17:30,12,3.113,3.1135,3.111,3.111,242
20180501|2018-04-11 18:00,12,3.111,3.111,3.109,3.11,249
20180501|2018-04-11 18:30,12,3.11,3.113,3.1095,3.1125,120
20180501|2018-04-11 19:00,12,3.1115,3.1145,3.111,3.1145,271
20180501|2018-04-11 19:30,12,3.114,3.121,3.114,3.12,1107
20180501|2018-04-11 20:00,12,3.12,3.123,3.1075,3.112,3145
20180501|2018-04-11 20:30,12,3.1115,3.1135,3.0975,3.1,4057
20180501|2018-04-11 21:00,12,3.1,3.1025,3.095,3.101,2349
20180501|2018-04-11 21:30,12,3.101,3.1045,3.0995,3.1,1436
20180501|2018-04-11 22:00,12,3.1,3.1025,3.0965,3.0985,1613
20180501|2018-04-11 22:30,12,3.0985,3.1025,3.0975,3.1,590
20180501|2018-04-11 23:00,12,3.0995,3.101,3.0975,3.0985,540
20180501|2018-04-11 23:30,12,3.0985,3.099,3.0835,3.086,3046
20180501|2018-04-12 00:00,12,3.086,3.087,3.0765,3.0845,2495
20180501|2018-04-12 00:30,12,3.0845,3.092,3.0725,3.0835,5934
20180501|2018-04-12 01:00,12,3.084,3.088,3.0805,3.0875,2366
20180501|2018-04-12 01:30,12,3.0875,3.089,3.083,3.0875,2230
20180501|2018-04-12 02:00,12,3.0875,3.0995,3.0855,3.0975,2677
20180501|2018-04-12 02:30,12,3.097,3.098,3.0855,3.0895,2463
20180501|2018-04-12 03:00,12,3.089,3.098,3.0875,3.093,1567
20180501|2018-04-12 03:30,12,3.0935,3.0935,3.046,3.048,9809
20180501|2018-04-12 04:00,12,3.0485,3.056,3.043,3.055,5294
20180501|2018-04-12 04:30,12,3.0545,3.0555,3.047,3.0495,1475
20180501|2018-04-12 05:00,12,3.0495,3.059,3.0475,3.055,2566
20180501|2018-04-12 05:30,12,3.055,3.057,3.0515,3.0545,1512
20180501|2018-04-12 06:00,12,3.0545,3.057,3.0475,3.051,1406
20180501|2018-04-12 06:30,12,3.051,3.051,3.047,3.048,1988
20180501|2018-04-12 07:00,12,3.0485,3.052,3.0405,3.045,5387
20180501|2018-04-12 07:30,12,3.045,3.0565,3.0445,3.0555,4507
20180501|2018-04-12 08:00,12,3.0555,3.06,3.046,3.055,8750
20180501|2018-04-12 08:30,12,3.055,3.0615,3.048,3.0565,5683
20180501|2018-04-12 09:00,12,3.0565,3.0705,3.0525,3.0685,7287
20180501|2018-04-12 09:30,12,3.068,3.068,3.0575,3.0595,4512
20180501|2018-04-12 10:00,12,3.06,3.0655,3.057,3.064,3501
20180501|2018-04-12 10:30,12,3.0635,3.0675,3.062,3.066,4028
20180501|2018-04-12 11:00,12,3.0665,3.07,3.0655,3.066,2327
20180501|2018-04-12 11:30,12,3.0665,3.0725,3.062,3.0625,5367
20180501|2018-04-12 12:00,12,3.062,3.0645,3.0565,3.059,1613
20180501|2018-04-12 12:30,12,3.0585,3.0655,3.0565,3.064,1000
20180501|2018-04-12 13:00,12,3.0635,3.0645,3.0625,3.064,277
20180501|2018-04-12 13:30,12,3.0645,3.0655,3.061,3.061,264
20180501|2018-04-12 14:00,12,3.0615,3.063,3.061,3.063,403
20180501|2018-04-12 14:30,12,3.063,3.063,3.0595,3.0605,386
20180501|2018-04-12 15:00,12,3.061,3.0615,3.06,3.0605,95
20180501|2018-04-12 15:30,12,3.0605,3.062,3.06,3.0615,170
20180501|2018-04-12 17:00,13,3.062,3.064,3.0585,3.061,309
20180501|2018-04-12 17:30,13,3.0605,3.0615,3.0565,3.0565,252
20180501|2018-04-12 18:00,13,3.057,3.0595,3.0565,3.059,342
20180501|2018-04-12 18:30,13,3.059,3.0595,3.0525,3.056,539
20180501|2018-04-12 19:00,13,3.0555,3.0575,3.055,3.056,373
20180501|2018-04-12 19:30,13,3.056,3.0575,3.054,3.054,323
20180501|2018-04-12 20:00,13,3.054,3.069,3.054,3.0675,3540
20180501|2018-04-12 20:30,13,3.067,3.073,3.0665,3.067,2418
20180501|2018-04-12 21:00,13,3.067,3.0695,3.066,3.0675,797
20180501|2018-04-12 21:30,13,3.0675,3.072,3.0665,3.071,1570
20180501|2018-04-12 22:00,13,3.071,3.075,3.067,3.0695,2497
20180501|2018-04-12 22:30,13,3.0695,3.0705,3.0685,3.0705,195
20180501|2018-04-12 23:00,13,3.0705,3.071,3.069,3.069,213
20180501|2018-04-12 23:30,13,3.069,3.071,3.069,3.069,257
20180501|2018-04-13 00:00,13,3.069,3.0705,3.0675,3.0675,452
20180501|2018-04-13 00:30,13,3.068,3.0775,3.0645,3.073,2825
20180501|2018-04-13 01:00,13,3.073,3.074,3.067,3.0715,2302
20180501|2018-04-13 01:30,13,3.0715,3.072,3.067,3.0685,1541
20180501|2018-04-13 02:00,13,3.0685,3.069,3.0605,3.0675,1989
20180501|2018-04-13 02:30,13,3.068,3.076,3.067,3.076,1371
20180501|2018-04-13 03:00,13,3.076,3.0865,3.074,3.082,3782
20180501|2018-04-13 03:30,13,3.082,3.084,3.079,3.083,1002
20180501|2018-04-13 04:00,13,3.083,3.0855,3.082,3.0835,991
20180501|2018-04-13 04:30,13,3.0835,3.0855,3.0795,3.0815,882
20180501|2018-04-13 05:00,13,3.0815,3.0855,3.0805,3.0835,602
20180501|2018-04-13 05:30,13,3.083,3.0925,3.082,3.082,2416
20180501|2018-04-13 06:00,13,3.0825,3.0855,3.076,3.085,1857
20180501|2018-04-13 06:30,13,3.0845,3.089,3.0755,3.081,3118
20180501|2018-04-13 07:00,13,3.0815,3.087,3.078,3.0865,2544
20180501|2018-04-13 07:30,13,3.086,3.0905,3.0825,3.083,2356
20180501|2018-04-13 08:00,13,3.0835,3.088,3.072,3.078,4970
20180501|2018-04-13 08:30,13,3.078,3.08,3.0715,3.0755,3617
20180501|2018-04-13 09:00,13,3.075,3.087,3.062,3.0655,7305
20180501|2018-04-13 09:30,13,3.0655,3.0695,3.061,3.0615,4012
20180501|2018-04-13 10:00,13,3.0615,3.0755,3.0585,3.072,4761
20180501|2018-04-13 10:30,13,3.072,3.0725,3.0645,3.0675,3079
20180501|2018-04-13 11:00,13,3.0675,3.071,3.0655,3.0685,1454
20180501|2018-04-13 11:30,13,3.069,3.072,3.0675,3.071,3084
20180501|2018-04-13 12:00,13,3.071,3.0715,3.0685,3.071,661
20180501|2018-04-13 12:30,13,3.071,3.0715,3.068,3.0685,364
20180501|2018-04-13 13:00,13,3.068,3.069,3.0665,3.0665,355
20180501|2018-04-13 13:30,13,3.0665,3.0675,3.0615,3.064,702
20180501|2018-04-13 14:00,13,3.0635,3.0645,3.0615,3.0635,426
20180501|2018-04-13 14:30,13,3.0635,3.0665,3.0625,3.065,368
20180501|2018-04-13 15:00,13,3.0645,3.067,3.064,3.0655,186
20180501|2018-04-13 15:30,13,3.065,3.067,3.0625,3.0635,233
20180501|2018-04-15 17:00,16,3.0645,3.0745,3.0615,3.07,1077
20180501|2018-04-15 17:30,16,3.07,3.073,3.0685,3.0715,218
20180501|2018-04-15 18:00,16,3.071,3.073,3.0705,3.073,149
20180501|2018-04-15 18:30,16,3.073,3.0735,3.0705,3.0705,129
20180501|2018-04-15 19:00,16,3.071,3.071,3.0645,3.0665,609
20180501|2018-04-15 19:30,16,3.067,3.0675,3.0575,3.061,1237
20180501|2018-04-15 20:00,16,3.0615,3.0615,3.044,3.0555,5404
20180501|2018-04-15 20:30,16,3.0555,3.06,3.0505,3.0595,2335
20180501|2018-04-15 21:00,16,3.059,3.0605,3.0565,3.0585,1216
20180501|2018-04-15 21:30,16,3.0585,3.068,3.058,3.0645,2701
20180501|2018-04-15 22:00,16,3.064,3.068,3.0615,3.0625,2738
20180501|2018-04-15 22:30,16,3.0625,3.0655,3.0625,3.064,180
20180501|2018-04-15 23:00,16,3.064,3.067,3.0635,3.0665,170
20180501|2018-04-15 23:30,16,3.066,3.0665,3.064,3.0655,208
20180501|2018-04-16 00:00,16,3.065,3.065,3.0575,3.0585,635
20180501|2018-04-16 00:30,16,3.0585,3.068,3.056,3.0675,2742
20180501|2018-04-16 01:00,16,3.0675,3.0735,3.0675,3.0715,2856
20180501|2018-04-16 01:30,16,3.071,3.077,3.0695,3.0695,2505
20180501|2018-04-16 02:00,16,3.07,3.0715,3.064,3.068,1836
20180501|2018-04-16 02:30,16,3.068,3.0765,3.0655,3.067,1549
20180501|2018-04-16 03:00,16,3.067,3.07,3.0625,3.0665,1608
20180501|2018-04-16 03:30,16,3.066,3.07,3.064,3.0695,1414
20180501|2018-04-16 04:00,16,3.0695,3.0815,3.069,3.0775,1991
20180501|2018-04-16 04:30,16,3.078,3.081,3.075,3.0775,1082
20180501|2018-04-16 05:00,16,3.0775,3.079,3.073,3.0775,1219
20180501|2018-04-16 05:30,16,3.078,3.081,3.0775,3.079,1065
20180501|2018-04-16 06:00,16,3.0795,3.085,3.0745,3.078,1697
20180501|2018-04-16 06:30,16,3.0775,3.08,3.075,3.0785,1562
20180501|2018-04-16 07:00,16,3.079,3.086,3.079,3.0815,1962
20180501|2018-04-16 07:30,16,3.081,3.084,3.0785,3.083,1659
20180501|2018-04-16 08:00,16,3.0825,3.1035,3.081,3.0995,10250
20180501|2018-04-16 08:30,16,3.099,3.1075,3.0975,3.106,7472
20180501|2018-04-16 09:00,16,3.1065,3.115,3.1065,3.115,5141
20180501|2018-04-16 09:30,16,3.115,3.117,3.1085,3.11,4579
20180501|2018-04-16 10:00,16,3.1105,3.111,3.1035,3.105,3293
20180501|2018-04-16 10:30,16,3.105,3.109,3.1015,3.1045,3295
20180501|2018-04-16 11:00,16,3.1035,3.1075,3.0995,3.1,1779
20180501|2018-04-16 11:30,16,3.1005,3.1025,3.094,3.096,4200
20180501|2018-04-16 12:00,16,3.0965,3.0965,3.086,3.089,2158
20180501|2018-04-16 12:30,16,3.089,3.09,3.0855,3.088,889
20180501|2018-04-16 13:00,16,3.088,3.0885,3.083,3.085,837
20180501|2018-04-16 13:30,16,3.085,3.088,3.085,3.087,314
20180501|2018-04-16 14:00,16,3.087,3.0875,3.0855,3.087,325
20180501|2018-04-16 14:30,16,3.087,3.09,3.0865,3.0885,368
20180501|2018-04-16 15:00,16,3.088,3.0895,3.0875,3.0885,160
20180501|2018-04-16 15:30,16,3.088,3.0885,3.086,3.0865,341
20180501|2018-04-16 17:00,17,3.0835,3.088,3.0835,3.0875,389
20180501|2018-04-16 17:30,17,3.088,3.0895,3.0875,3.089,154
20180501|2018-04-16 18:00,17,3.0885,3.09,3.0885,3.0895,124
20180501|2018-04-16 18:30,17,3.0895,3.091,3.089,3.0895,126
20180501|2018-04-16 19:00,17,3.09,3.092,3.0885,3.091,543
20180501|2018-04-16 19:30,17,3.091,3.095,3.091,3.0935,763
20180501|2018-04-16 20:00,17,3.094,3.1005,3.0885,3.097,3110
20180501|2018-04-16 20:30,17,3.0975,3.098,3.09,3.093,1306
20180501|2018-04-16 21:00,17,3.093,3.098,3.0895,3.096,1441
20180501|2018-04-16 21:30,17,3.096,3.1005,3.0955,3.098,1385
20180501|2018-04-16 22:00,17,3.098,3.101,3.0965,3.0975,1281
20180501|2018-04-16 22:30,17,3.0975,3.098,3.0965,3.0975,235
20180501|2018-04-16 23:00,17,3.098,3.099,3.096,3.0985,214
20180501|2018-04-16 23:30,17,3.099,3.0995,3.0975,3.0985,223
20180501|2018-04-17 00:00,17,3.0985,3.102,3.097,3.0975,503
20180501|2018-04-17 00:30,17,3.097,3.097,3.0885,3.0905,2473
20180501|2018-04-17 01:00,17,3.091,3.096,3.0905,3.0915,2040
20180501|2018-04-17 01:30,17,3.0915,3.0975,3.0875,3.0955,2956
20180501|2018-04-17 02:00,17,3.0955,3.096,3.088,3.089,1792
20180501|2018-04-17 02:30,17,3.089,3.089,3.0745,3.077,3527
20180501|2018-04-17 03:00,17,3.0765,3.077,3.066,3.068,3389
20180501|2018-04-17 03:30,17,3.068,3.0735,3.066,3.0715,1563
20180501|2018-04-17 04:00,17,3.0715,3.073,3.067,3.0675,1238
20180501|2018-04-17 04:30,17,3.068,3.0685,3.0545,3.0585,3344
20180501|2018-04-17 05:00,17,3.059,3.068,3.0565,3.067,1705
20180501|2018-04-17 05:30,17,3.067,3.074,3.0655,3.072,2521
20180501|2018-04-17 06:00,17,3.0725,3.0725,3.0635,3.0665,1615
20180501|2018-04-17 06:30,17,3.0665,3.0705,3.0665,3.0695,1507
20180501|2018-04-17 07:00,17,3.07,3.071,3.0625,3.0655,2103
20180501|2018-04-17 07:30,17,3.0655,3.069,3.0625,3.0685,2098
20180501|2018-04-17 08:00,17,3.0685,3.077,3.0645,3.073,7606
20180501|2018-04-17 08:30,17,3.0725,3.082,3.0715,3.076,4949
20180501|2018-04-17 09:00,17,3.076,3.0845,3.0705,3.071,4469
20180501|2018-04-17 09:30,17,3.0705,3.083,3.069,3.078,3415
20180501|2018-04-17 10:00,17,3.078,3.084,3.077,3.0815,2482
20180501|2018-04-17 10:30,17,3.0815,3.084,3.079,3.0815,2375
20180501|2018-04-17 11:00,17,3.081,3.0835,3.079,3.081,1465
20180501|2018-04-17 11:30,17,3.0805,3.082,3.0765,3.0795,2637
20180501|2018-04-17 12:00,17,3.0795,3.0815,3.0785,3.0815,935
20180501|2018-04-17 12:30,17,3.081,3.0835,3.08,3.0835,656
20180501|2018-04-17 13:00,17,3.083,3.087,3.083,3.0845,658
20180501|2018-04-17 13:30,17,3.0845,3.085,3.082,3.084,525
20180501|2018-04-17 14:00,17,3.0845,3.085,3.083,3.083,187
20180501|2018-04-17 14:30,17,3.0835,3.085,3.0825,3.0835,240
20180501|2018-04-17 15:00,17,3.0835,3.0855,3.0825,3.085,253
20180501|2018-04-17 15:30,17,3.0845,3.087,3.0845,3.0865,243
20180501|2018-04-17 17:00,18,3.085,3.088,3.085,3.086,134
20180501|2018-04-17 17:30,18,3.0855,3.0865,3.0845,3.0855,134
20180501|2018-04-17 18:00,18,3.0855,3.086,3.084,3.084,108
20180501|2018-04-17 18:30,18,3.084,3.085,3.0835,3.085,119
20180501|2018-04-17 19:00,18,3.0845,3.0915,3.0845,3.09,881
20180501|2018-04-17 19:30,18,3.09,3.0905,3.088,3.089,604
20180501|2018-04-17 20:00,18,3.089,3.095,3.0835,3.094,3170
20180501|2018-04-17 20:30,18,3.094,3.0945,3.0775,3.078,3171
20180501|2018-04-17 21:00,18,3.0785,3.0815,3.078,3.0805,811
20180501|2018-04-17 21:30,18,3.0805,3.084,3.078,3.084,1381
20180501|2018-04-17 22:00,18,3.084,3.0855,3.077,3.0775,1557
20180501|2018-04-17 22:30,18,3.078,3.081,3.076,3.081,501
20180501|2018-04-17 23:00,18,3.0805,3.082,3.0795,3.0815,188
20180501|2018-04-17 23:30,18,3.0815,3.082,3.0775,3.0785,380
20180501|2018-04-18 00:00,18,3.0785,3.0875,3.078,3.0845,1212
20180501|2018-04-18 00:30,18,3.0845,3.099,3.0835,3.0955,3679
20180501|2018-04-18 01:00,18,3.095,3.113,3.095,3.113,5200
20180501|2018-04-18 01:30,18,3.113,3.1195,3.1025,3.1075,4768
20180501|2018-04-18 02:00,18,3.1075,3.1125,3.1035,3.107,2196
20180501|2018-04-18 02:30,18,3.1065,3.114,3.1065,3.1135,1286
20180501|2018-04-18 03:00,18,3.1135,3.118,3.109,3.1135,2483
20180501|2018-04-18 03:30,18,3.1135,3.1135,3.104,3.1045,1220
20180501|2018-04-18 04:00,18,3.1045,3.106,3.098,3.1055,2423
20180501|2018-04-18 04:30,18,3.1055,3.11,3.103,3.1065,1170
20180501|2018-04-18 05:00,18,3.1065,3.124,3.106,3.1215,2887
20180501|2018-04-18 05:30,18,3.122,3.141,3.122,3.139,8100
20180501|2018-04-18 06:00,18,3.139,3.145,3.134,3.1345,4322
20180501|2018-04-18 06:30,18,3.1345,3.139,3.134,3.136,2975
20180501|2018-04-18 07:00,18,3.136,3.161,3.135,3.153,11401
20180501|2018-04-18 07:30,18,3.1535,3.1545,3.147,3.1535,5459
20180501|2018-04-18 08:00,18,3.153,3.1785,3.1525,3.1675,19052
20180501|2018-04-18 08:30,18,3.1675,3.171,3.1455,3.152,10582
20180501|2018-04-18 09:00,18,3.1515,3.155,3.1435,3.1495,5382
20180501|2018-04-18 09:30,18,3.15,3.1605,3.1475,3.1585,5081
20180501|2018-04-18 10:00,18,3.1585,3.162,3.152,3.1545,3946
20180501|2018-04-18 10:30,18,3.1545,3.156,3.1495,3.1525,2410
20180501|2018-04-18 11:00,18,3.1525,3.1555,3.15,3.153,2724
20180501|2018-04-18 11:30,18,3.1525,3.161,3.151,3.1595,5680
20180501|2018-04-18 12:00,18,3.1595,3.161,3.1565,3.157,2520
20180501|2018-04-18 12:30,18,3.1565,3.1615,3.156,3.1605,880
20180501|2018-04-18 13:00,18,3.16,3.1655,3.158,3.1635,579
20180501|2018-04-18 13:30,18,3.1635,3.165,3.163,3.163,277
20180501|2018-04-18 14:00,18,3.163,3.1645,3.159,3.1605,568
20180501|2018-04-18 14:30,18,3.1605,3.163,3.1595,3.162,400
20180501|2018-04-18 15:00,18,3.162,3.1635,3.1615,3.163,120
20180501|2018-04-18 15:30,18,3.1625,3.1635,3.1615,3.1615,255
20180501|2018-04-18 17:00,19,3.1615,3.1625,3.158,3.158,365
20180501|2018-04-18 17:30,19,3.1585,3.1605,3.158,3.159,143
20180501|2018-04-18 18:00,19,3.1585,3.1605,3.1585,3.1595,83
20180501|2018-04-18 18:30,19,3.16,3.1625,3.16,3.162,170
20180501|2018-04-18 19:00,19,3.162,3.1645,3.1605,3.162,568
20180501|2018-04-18 19:30,19,3.1625,3.1625,3.1565,3.158,959
20180501|2018-04-18 20:00,19,3.158,3.167,3.152,3.153,4336
20180501|2018-04-18 20:30,19,3.1535,3.1545,3.1495,3.153,2390
20180501|2018-04-18 21:00,19,3.153,3.158,3.152,3.1575,1176
20180501|2018-04-18 21:30,19,3.1575,3.1625,3.1555,3.1605,1839
20180501|2018-04-18 22:00,19,3.161,3.1665,3.1605,3.1655,1515
20180501|2018-04-18 22:30,19,3.166,3.1675,3.163,3.164,450
20180501|2018-04-18 23:00,19,3.164,3.171,3.163,3.1705,1134
20180501|2018-04-18 23:30,19,3.171,3.1745,3.169,3.169,1759
20180501|2018-04-19 00:00,19,3.1685,3.1745,3.1685,3.1715,908
20180501|2018-04-19 00:30,19,3.172,3.1725,3.1605,3.1675,4858
20180501|2018-04-19 01:00,19,3.1675,3.1815,3.166,3.177,7050
20180501|2018-04-19 01:30,19,3.177,3.1775,3.164,3.1705,4974
20180501|2018-04-19 02:00,19,3.1705,3.1835,3.1655,3.178,4132
20180501|2018-04-19 02:30,19,3.178,3.1955,3.178,3.1885,4944
20180501|2018-04-19 03:00,19,3.188,3.1885,3.181,3.1815,2151
20180501|2018-04-19 03:30,19,3.181,3.1825,3.176,3.1765,1647
20180501|2018-04-19 04:00,19,3.176,3.1775,3.1615,3.163,3113
20180501|2018-04-19 04:30,19,3.163,3.1645,3.158,3.162,2711
20180501|2018-04-19 05:00,19,3.162,3.163,3.146,3.1545,4932
20180501|2018-04-19 05:30,19,3.154,3.1585,3.1485,3.1505,1611
20180501|2018-04-19 06:00,19,3.15,3.1525,3.139,3.1445,4187
20180501|2018-04-19 06:30,19,3.145,3.149,3.135,3.146,4920
20180501|2018-04-19 07:00,19,3.146,3.1505,3.1295,3.1365,6447
20180501|2018-04-19 07:30,19,3.1365,3.142,3.123,3.1235,3943
20180501|2018-04-19 08:00,19,3.124,3.134,3.115,3.1265,9849
20180501|2018-04-19 08:30,19,3.126,3.126,3.112,3.126,7150
20180501|2018-04-19 09:00,19,3.126,3.133,3.123,3.1305,4420
20180501|2018-04-19 09:30,19,3.1305,3.1335,3.1235,3.1265,3819
20180501|2018-04-19 10:00,19,3.1265,3.138,3.126,3.1345,4586
20180501|2018-04-19 10:30,19,3.1345,3.1355,3.1255,3.131,3320
20180501|2018-04-19 11:00,19,3.1315,3.1345,3.129,3.1315,1564
20180501|2018-04-19 11:30,19,3.131,3.134,3.1285,3.131,2509
20180501|2018-04-19 12:00,19,3.1315,3.1315,3.121,3.1235,1806
20180501|2018-04-19 12:30,19,3.124,3.133,3.1215,3.1265,1269
20180501|2018-04-19 13:00,19,3.1255,3.1265,3.117,3.1175,574
20180501|2018-04-19 13:30,19,3.1175,3.1245,3.1175,3.1235,301
20180501|2018-04-19 14:00,19,3.124,3.1245,3.1215,3.122,161
20180501|2018-04-19 14:30,19,3.1215,3.128,3.1215,3.1265,436
20180501|2018-04-19 15:00,19,3.1265,3.128,3.126,3.1265,103
20180501|2018-04-19 15:30,19,3.1265,3.1275,3.1255,3.1275,172
20180501|2018-04-19 17:00,20,3.126,3.1285,3.124,3.1265,190
20180501|2018-04-19 17:30,20,3.127,3.1285,3.1265,3.128,97
20180501|2018-04-19 18:00,20,3.128,3.129,3.127,3.1275,86
20180501|2018-04-19 18:30,20,3.128,3.128,3.127,3.1275,90
20180501|2018-04-19 19:00,20,3.127,3.128,3.121,3.1245,626
20180501|2018-04-19 19:30,20,3.1245,3.125,3.121,3.123,520
20180501|2018-04-19 20:00,20,3.1235,3.133,3.121,3.1285,2523
20180501|2018-04-19 20:30,20,3.129,3.139,3.1265,3.135,2348
20180501|2018-04-19 21:00,20,3.135,3.1405,3.1345,3.136,1535
20180501|2018-04-19 21:30,20,3.1355,3.1365,3.1305,3.1305,1583
20180501|2018-04-19 22:00,20,3.1305,3.1365,3.1205,3.121,3458
20180501|2018-04-19 22:30,20,3.121,3.128,3.121,3.1275,706
20180501|2018-04-19 23:00,20,3.127,3.1285,3.1265,3.127,270
20180501|2018-04-19 23:30,20,3.127,3.127,3.1215,3.1225,755
20180501|2018-04-20 00:00,20,3.122,3.1225,3.1055,3.116,2453
20180501|2018-04-20 00:30,20,3.116,3.122,3.1105,3.1215,3123
20180501|2018-04-20 01:00,20,3.122,3.1245,3.1175,3.1215,2523
20180501|2018-04-20 01:30,20,3.121,3.1285,3.1205,3.128,2528
20180501|2018-04-20 02:00,20,3.128,3.1325,3.124,3.1275,1601
20180501|2018-04-20 02:30,20,3.1275,3.13,3.116,3.127,2587
20180501|2018-04-20 03:00,20,3.127,3.1455,3.1245,3.1295,4600
20180501|2018-04-20 03:30,20,3.129,3.1395,3.129,3.138,1896
20180501|2018-04-20 04:00,20,3.138,3.139,3.124,3.127,1756
20180501|2018-04-20 04:30,20,3.1265,3.1365,3.1255,3.133,1188
20180501|2018-04-20 05:00,20,3.133,3.1345,3.129,3.1335,940
20180501|2018-04-20 05:30,20,3.134,3.142,3.1325,3.137,1522
20180501|2018-04-20 06:00,20,3.1365,3.143,3.1345,3.135,1110
20180501|2018-04-20 06:30,20,3.135,3.1395,3.1335,3.1365,1478
20180501|2018-04-20 07:00,20,3.137,3.147,3.1335,3.1455,3465
20180501|2018-04-20 07:30,20,3.1455,3.146,3.1375,3.1385,2367
20180501|2018-04-20 08:00,20,3.138,3.1425,3.1325,3.1335,4363
20180501|2018-04-20 08:30,20,3.1335,3.1365,3.123,3.1265,3977
20180501|2018-04-20 09:00,20,3.126,3.1365,3.124,3.135,3466
20180501|2018-04-20 09:30,20,3.135,3.1415,3.1345,3.138,4651
20180501|2018-04-20 10:00,20,3.1375,3.142,3.132,3.141,3084
20180501|2018-04-20 10:30,20,3.141,3.142,3.1355,3.138,1876
20180501|2018-04-20 11:00,20,3.138,3.138,3.132,3.1345,1293
20180501|2018-04-20 11:30,20,3.134,3.1365,3.1305,3.1345,2624
20180501|2018-04-20 12:00,20,3.1345,3.135,3.131,3.132,801
20180501|2018-04-20 12:30,20,3.1325,3.137,3.1325,3.1345,484
20180501|2018-04-20 13:00,20,3.1345,3.136,3.1325,3.133,270
20180501|2018-04-20 13:30,20,3.1335,3.134,3.132,3.1325,203
20180501|2018-04-20 14:00,20,3.1325,3.1335,3.1305,3.132,455
20180501|2018-04-20 14:30,20,3.132,3.1345,3.131,3.1335,286
20180501|2018-04-20 15:00,20,3.1335,3.135,3.133,3.134,161
20180501|2018-04-20 15:30,20,3.1345,3.137,3.133,3.137,211
20180501|2018-04-22 17:00,23,3.131,3.1335,3.1285,3.1325,445
20180501|2018-04-22 17:30,23,3.1325,3.135,3.1315,3.1335,274
20180501|2018-04-22 18:00,23,3.133,3.1345,3.133,3.1335,118
20180501|2018-04-22 18:30,23,3.1335,3.1345,3.133,3.133,174
20180501|2018-04-22 19:00,23,3.1335,3.138,3.1315,3.1375,977
20180501|2018-04-22 19:30,23,3.1375,3.1375,3.1325,3.135,575
20180501|2018-04-22 20:00,23,3.135,3.1435,3.134,3.143,2623
20180501|2018-04-22 20:30,23,3.143,3.1535,3.141,3.151,3630
20180501|2018-04-22 21:00,23,3.1505,3.1525,3.149,3.15,955
20180501|2018-04-22 21:30,23,3.15,3.1555,3.148,3.1545,1301
20180501|2018-04-22 22:00,23,3.1545,3.1595,3.151,3.159,1637
20180501|2018-04-22 22:30,23,3.1585,3.1615,3.1565,3.157,961
20180501|2018-04-22 23:00,23,3.157,3.159,3.1565,3.159,252
20180501|2018-04-22 23:30,23,3.159,3.1595,3.155,3.1555,632
20180501|2018-04-23 00:00,23,3.1555,3.157,3.155,3.156,323
20180501|2018-04-23 00:30,23,3.156,3.1565,3.1495,3.151,2163
20180501|2018-04-23 01:00,23,3.151,3.1555,3.1495,3.1535,2004
20180501|2018-04-23 01:30,23,3.1535,3.1575,3.15,3.155,2189
20180501|2018-04-23 02:00,23,3.155,3.156,3.141,3.145,2036
20180501|2018-04-23 02:30,23,3.1445,3.1515,3.1425,3.1465,1443
20180501|2018-04-23 03:00,23,3.1465,3.158,3.1455,3.1505,2568
20180501|2018-04-23 03:30,23,3.151,3.1515,3.141,3.1445,1544
20180501|2018-04-23 04:00,23,3.144,3.145,3.133,3.135,1873
20180501|2018-04-23 04:30,23,3.1355,3.136,3.1215,3.129,2757
20180501|2018-04-23 05:00,23,3.129,3.1315,3.122,3.1305,1015
20180501|2018-04-23 05:30,23,3.1305,3.136,3.1275,3.134,863
20180501|2018-04-23 06:00,23,3.134,3.135,3.13,3.131,922
20180501|2018-04-23 06:30,23,3.1315,3.1385,3.1275,3.1335,2429
20180501|2018-04-23 07:00,23,3.1335,3.1355,3.0975,3.106,10863
20180501|2018-04-23 07:30,23,3.1065,3.1095,3.078,3.0825,8588
20180501|2018-04-23 08:00,23,3.0825,3.1025,3.079,3.1005,8129
20180501|2018-04-23 08:30,23,3.1005,3.11,3.0975,3.1075,4707
20180501|2018-04-23 09:00,23,3.108,3.108,3.1005,3.101,3085
20180501|2018-04-23 09:30,23,3.1015,3.1145,3.0965,3.1095,3445
20180501|2018-04-23 10:00,23,3.11,3.1175,3.108,3.113,2512
20180501|2018-04-23 10:30,23,3.113,3.1195,3.1125,3.115,2728
20180501|2018-04-23 11:00,23,3.115,3.1175,3.1125,3.113,1211
20180501|2018-04-23 11:30,23,3.113,3.1155,3.109,3.111,2928
20180501|2018-04-23 12:00,23,3.1105,3.1115,3.104,3.109,1217
20180501|2018-04-23 12:30,23,3.109,3.1095,3.105,3.1065,576
20180501|2018-04-23 13:00,23,3.1065,3.1075,3.1025,3.1065,599
20180501|2018-04-23 13:30,23,3.1065,3.11,3.105,3.105,482
20180501|2018-04-23 14:00,23,3.105,3.1065,3.1045,3.106,263
20180501|2018-04-23 14:30,23,3.1055,3.109,3.1055,3.1075,282
20180501|2018-04-23 15:00,23,3.108,3.1085,3.107,3.108,57
20180501|2018-04-23 15:30,23,3.108,3.1085,3.1055,3.106,153
20180501|2018-04-23 17:00,24,3.107,3.1085,3.105,3.107,155
20180501|2018-04-23 17:30,24,3.107,3.1075,3.1065,3.107,70
20180501|2018-04-23 18:00,24,3.107,3.1075,3.1065,3.107,71
20180501|2018-04-23 18:30,24,3.1065,3.1075,3.1055,3.106,161
20180501|2018-04-23 19:00,24,3.1065,3.107,3.1005,3.1025,563
20180501|2018-04-23 19:30,24,3.102,3.104,3.1015,3.104,312
20180501|2018-04-23 20:00,24,3.104,3.1095,3.1035,3.1075,2180
20180501|2018-04-23 20:30,24,3.107,3.1175,3.106,3.116,1920
20180501|2018-04-23 21:00,24,3.1165,3.1175,3.1135,3.114,635
20180501|2018-04-23 21:30,24,3.1145,3.124,3.114,3.123,1811
20180501|2018-04-23 22:00,24,3.123,3.1265,3.121,3.1255,1038
20180501|2018-04-23 22:30,24,3.1255,3.126,3.123,3.1235,445
20180501|2018-04-23 23:00,24,3.1235,3.124,3.121,3.123,246
20180501|2018-04-23 23:30,24,3.1235,3.127,3.1215,3.125,391
20180501|2018-04-24 00:00,24,3.125,3.1345,3.125,3.1305,1120
20180501|2018-04-24 00:30,24,3.131,3.1335,3.1275,3.1275,1346
20180501|2018-04-24 01:00,24,3.127,3.1285,3.1235,3.125,2043
20180501|2018-04-24 01:30,24,3.125,3.126,3.1145,3.118,2542
20180501|2018-04-24 02:00,24,3.118,3.1395,3.116,3.1335,2896
20180501|2018-04-24 02:30,24,3.134,3.144,3.1255,3.1425,2220
20180501|2018-04-24 03:00,24,3.142,3.1445,3.136,3.138,2221
20180501|2018-04-24 03:30,24,3.1375,3.146,3.1375,3.143,1137
20180501|2018-04-24 04:00,24,3.1425,3.1445,3.1375,3.139,1166
20180501|2018-04-24 04:30,24,3.139,3.141,3.1365,3.1405,830
20180501|2018-04-24 05:00,24,3.14,3.1555,3.1375,3.1535,3199
20180501|2018-04-24 05:30,24,3.1535,3.1665,3.153,3.1585,4338
20180501|2018-04-24 06:00,24,3.1585,3.1645,3.1535,3.1615,1820
20180501|2018-04-24 06:30,24,3.1615,3.1625,3.157,3.158,2589
20180501|2018-04-24 07:00,24,3.159,3.1665,3.1575,3.1635,2760
20180501|2018-04-24 07:30,24,3.163,3.1675,3.1595,3.1615,3243
20180501|2018-04-24 08:00,24,3.161,3.161,3.144,3.1465,6495
20180501|2018-04-24 08:30,24,3.147,3.157,3.1425,3.154,3375
20180501|2018-04-24 09:00,24,3.1545,3.1575,3.1465,3.15,3362
20180501|2018-04-24 09:30,24,3.1495,3.1515,3.1455,3.149,2616
20180501|2018-04-24 10:00,24,3.149,3.1495,3.14,3.142,3623
20180501|2018-04-24 10:30,24,3.142,3.147,3.137,3.138,2516
20180501|2018-04-24 11:00,24,3.1385,3.144,3.137,3.143,1546
20180501|2018-04-24 11:30,24,3.143,3.145,3.139,3.1405,3953
20180501|2018-04-24 12:00,24,3.14,3.141,3.133,3.1355,1602
20180501|2018-04-24 12:30,24,3.135,3.1355,3.132,3.133,1081
20180501|2018-04-24 13:00,24,3.133,3.1345,3.127,3.132,1025
20180501|2018-04-24 13:30,24,3.132,3.134,3.128,3.133,439
20180501|2018-04-24 14:00,24,3.133,3.136,3.1305,3.133,410
20180501|2018-04-24 14:30,24,3.133,3.136,3.132,3.134,328
20180501|2018-04-24 15:00,24,3.134,3.136,3.1335,3.1355,120
20180501|2018-04-24 15:30,24,3.1355,3.1355,3.133,3.134,219
20180501|2018-04-24 17:00,25,3.131,3.1365,3.1305,3.135,512
20180501|2018-04-24 17:30,25,3.1345,3.1355,3.134,3.1355,73
20180501|2018-04-24 18:00,25,3.1355,3.1375,3.135,3.137,155
20180501|2018-04-24 18:30,25,3.1375,3.1375,3.1355,3.136,107
20180501|2018-04-24 19:00,25,3.136,3.138,3.134,3.134,293
20180501|2018-04-24 19:30,25,3.134,3.1425,3.1335,3.142,634
20180501|2018-04-24 20:00,25,3.142,3.143,3.1255,3.127,3241
20180501|2018-04-24 20:30,25,3.127,3.134,3.1265,3.1315,904
20180501|2018-04-24 21:00,25,3.131,3.1315,3.1275,3.129,730
20180501|2018-04-24 21:30,25,3.1285,3.136,3.1285,3.1355,743
20180501|2018-04-24 22:00,25,3.1355,3.1385,3.1345,3.137,789
20180501|2018-04-24 22:30,25,3.137,3.137,3.1345,3.1345,117
20180501|2018-04-24 23:00,25,3.1345,3.1355,3.1335,3.134,101
20180501|2018-04-24 23:30,25,3.1335,3.1345,3.1305,3.133,355
20180501|2018-04-25 00:00,25,3.1325,3.136,3.13,3.13,282
20180501|2018-04-25 00:30,25,3.13,3.1385,3.1205,3.1245,2877
20180501|2018-04-25 01:00,25,3.124,3.1265,3.122,3.122,1248
20180501|2018-04-25 01:30,25,3.122,3.123,3.1165,3.1215,2274
20180501|2018-04-25 02:00,25,3.1215,3.1325,3.1185,3.1315,1362
20180501|2018-04-25 02:30,25,3.1315,3.1365,3.127,3.1275,1122
20180501|2018-04-25 03:00,25,3.1275,3.1335,3.127,3.1325,1160
20180501|2018-04-25 03:30,25,3.133,3.137,3.1285,3.132,876
20180501|2018-04-25 04:00,25,3.1325,3.1475,3.132,3.143,2005
20180501|2018-04-25 04:30,25,3.143,3.143,3.137,3.14,754
20180501|2018-04-25 05:00,25,3.1405,3.154,3.14,3.148,2426
20180501|2018-04-25 05:30,25,3.148,3.153,3.1435,3.145,1257
20180501|2018-04-25 06:00,25,3.1445,3.148,3.1355,3.1395,1480
20180501|2018-04-25 06:30,25,3.1395,3.146,3.137,3.1435,1895
20180501|2018-04-25 07:00,25,3.1435,3.1505,3.1375,3.147,2201
20180501|2018-04-25 07:30,25,3.1475,3.1475,3.1365,3.1385,2160
20180501|2018-04-25 08:00,25,3.1385,3.1385,3.1265,3.132,4914
20180501|2018-04-25 08:30,25,3.1325,3.134,3.1255,3.1305,3271
20180501|2018-04-25 09:00,25,3.13,3.138,3.13,3.137,2601
20180501|2018-04-25 09:30,25,3.137,3.1415,3.133,3.1335,2829
20180501|2018-04-25 10:00,25,3.1335,3.139,3.131,3.136,2142
20180501|2018-04-25 10:30,25,3.1365,3.141,3.1345,3.1365,2004
20180501|2018-04-25 11:00,25,3.1365,3.1385,3.1335,3.137,1258
20180501|2018-04-25 11:30,25,3.1365,3.138,3.133,3.134,2603
20180501|2018-04-25 12:00,25,3.134,3.1355,3.1275,3.1295,1110
20180501|2018-04-25 12:30,25,3.13,3.1345,3.1275,3.13,907
20180501|2018-04-25 13:00,25,3.1295,3.1305,3.1275,3.129,334
20180501|2018-04-25 13:30,25,3.129,3.1315,3.128,3.1315,270
20180501|2018-04-25 14:00,25,3.131,3.132,3.1305,3.131,152
20180501|2018-04-25 14:30,25,3.131,3.1315,3.127,3.127,306
20180501|2018-04-25 15:00,25,3.127,3.13,3.127,3.1295,112
20180501|2018-04-25 15:30,25,3.1295,3.13,3.1285,3.1285,120
20180501|2018-04-25 17:00,26,3.129,3.13,3.1285,3.1295,133
20180501|2018-04-25 17:30,26,3.13,3.13,3.1295,3.13,47
20180501|2018-04-25 18:00,26,3.13,3.131,3.1295,3.131,107
20180501|2018-04-25 18:30,26,3.1315,3.1325,3.128,3.1315,155
20180501|2018-04-25 19:00,26,3.132,3.135,3.1305,3.1345,374
20180501|2018-04-25 19:30,26,3.135,3.14,3.1345,3.139,421
20180501|2018-04-25 20:00,26,3.1395,3.144,3.1335,3.135,1363
20180501|2018-04-25 20:30,26,3.1345,3.1375,3.1285,3.129,871
20180501|2018-04-25 21:00,26,3.129,3.132,3.127,3.128,673
20180501|2018-04-25 21:30,26,3.128,3.1335,3.127,3.131,708
20180501|2018-04-25 22:00,26,3.1305,3.1305,3.127,3.1275,592
20180501|2018-04-25 22:30,26,3.1275,3.128,3.122,3.1225,716
20180501|2018-04-25 23:00,26,3.1225,3.124,3.122,3.124,143
20180501|2018-04-25 23:30,26,3.1235,3.124,3.113,3.118,747
20180501|2018-04-26 00:00,26,3.1185,3.1205,3.1175,3.1205,264
20180501|2018-04-26 00:30,26,3.12,3.12,3.112,3.1165,1689
20180501|2018-04-26 01:00,26,3.1165,3.12,3.114,3.119,1110
20180501|2018-04-26 01:30,26,3.119,3.1235,3.1155,3.1235,970
20180501|2018-04-26 02:00,26,3.1235,3.129,3.1195,3.1245,1582
20180501|2018-04-26 02:30,26,3.125,3.125,3.1025,3.107,2154
20180501|2018-04-26 03:00,26,3.106,3.1095,3.1015,3.107,1388
20180501|2018-04-26 03:30,26,3.1075,3.1075,3.087,3.0945,1689
20180501|2018-04-26 04:00,26,3.0945,3.1035,3.0915,3.102,1080
20180501|2018-04-26 04:30,26,3.1015,3.109,3.1,3.1055,835
20180501|2018-04-26 05:00,26,3.105,3.108,3.102,3.1035,558
20180501|2018-04-26 05:30,26,3.103,3.111,3.1005,3.109,556
20180501|2018-04-26 06:00,26,3.1085,3.112,3.104,3.106,660
20180501|2018-04-26 06:30,26,3.106,3.108,3.101,3.101,1251
20180501|2018-04-26 07:00,26,3.1,3.105,3.097,3.099,1427
20180501|2018-04-26 07:30,26,3.0995,3.109,3.096,3.1075,1916
20180501|2018-04-26 08:00,26,3.108,3.1305,3.1075,3.13,4487
20180501|2018-04-26 08:30,26,3.13,3.131,3.1215,3.1265,3398
20180501|2018-04-26 09:00,26,3.1275,3.1275,3.1165,3.1205,2944
20180501|2018-04-26 09:30,26,3.1205,3.1285,3.1205,3.1265,1911
20180501|2018-04-26 10:00,26,3.126,3.1285,3.1225,3.124,1376
20180501|2018-04-26 10:30,26,3.1235,3.1245,3.114,3.1165,1918
20180501|2018-04-26 11:00,26,3.1165,3.119,3.116,3.1165,626
20180501|2018-04-26 11:30,26,3.1165,3.1185,3.1125,3.113,1402
20180501|2018-04-26 12:00,26,3.113,3.1225,3.113,3.1195,515
20180501|2018-04-26 12:30,26,3.12,3.121,3.1185,3.1195,214
20180501|2018-04-26 13:00,26,3.1195,3.1205,3.1185,3.119,135
20180501|2018-04-26 13:30,26,3.119,3.121,3.119,3.1205,82
20180501|2018-04-26 14:00,26,3.1205,3.121,3.119,3.119,66
20180501|2018-04-26 14:30,26,3.119,3.1195,3.119,3.119,74
20180501|2018-04-26 15:00,26,3.119,3.12,3.1185,3.1185,26
20180501|2018-04-26 15:30,26,3.118,3.1195,3.1145,3.1155,110
20180501|2018-04-26 17:00,27,3.116,3.1185,3.116,3.1185,11
20180501|2018-04-26 17:30,27,3.118,3.119,3.118,3.119,8
20180501|2018-04-26 18:00,27,3.1185,3.12,3.1185,3.119,9
20180501|2018-04-26 18:30,27,3.118,3.118,3.118,3.118,2
20180501|2018-04-26 19:00,27,3.1185,3.1195,3.1185,3.1195,8
20180501|2018-04-26 19:30,27,3.119,3.12,3.1185,3.12,16
20180501|2018-04-26 20:00,27,3.118,3.118,3.107,3.1085,70
20180501|2018-04-26 20:30,27,3.107,3.108,3.105,3.1065,42
20180501|2018-04-26 21:00,27,3.1045,3.1075,3.103,3.107,47
20180501|2018-04-26 21:30,27,3.111,3.1125,3.1105,3.111,6
20180501|2018-04-26 22:00,27,3.109,3.109,3.1045,3.1065,28
20180501|2018-04-26 22:30,27,3.1065,3.109,3.1065,3.107,30
20180501|2018-04-26 23:00,27,3.1065,3.1065,3.106,3.106,2
20180501|2018-04-26 23:30,27,3.108,3.108,3.107,3.107,23
20180501|2018-04-27 00:00,27,3.1055,3.1055,3.101,3.104,67
20180501|2018-04-27 00:30,27,3.104,3.1075,3.103,3.107,52
20180501|2018-04-27 01:00,27,3.1095,3.1165,3.109,3.11,46
20180501|2018-04-27 01:30,27,3.11,3.111,3.108,3.109,36
20180501|2018-04-27 02:00,27,3.11,3.11,3.0975,3.103,166
20180501|2018-04-27 02:30,27,3.0995,3.1,3.0925,3.0975,179
20180501|2018-04-27 03:00,27,3.098,3.0995,3.0955,3.0955,65
20180501|2018-04-27 03:30,27,3.095,3.095,3.0675,3.069,370
20180501|2018-04-27 04:00,27,3.069,3.073,3.069,3.071,49
20180501|2018-04-27 04:30,27,3.067,3.0715,3.063,3.071,58
20180501|2018-04-27 05:00,27,3.0705,3.0705,3.062,3.0645,139
20180501|2018-04-27 05:30,27,3.063,3.0635,3.056,3.059,181
20180501|2018-04-27 06:00,27,3.0575,3.0595,3.0495,3.059,207
20180501|2018-04-27 06:30,27,3.0605,3.061,3.0525,3.0545,110
20180501|2018-04-27 07:00,27,3.054,3.054,3.0425,3.0445,156
20180501|2018-04-27 07:30,27,3.042,3.0475,3.0385,3.0435,214
20180501|2018-04-27 08:00,27,3.0445,3.0475,3.0305,3.0365,139
20180501|2018-04-27 08:30,27,3.038,3.046,3.036,3.0435,208
20180501|2018-04-27 09:00,27,3.042,3.046,3.038,3.0425,171
20180501|2018-04-27 09:30,27,3.0385,3.05,3.037,3.05,110
20180501|2018-04-27 10:00,27,3.048,3.0505,3.042,3.043,206
20180501|2018-04-27 10:30,27,3.041,3.041,3.029,3.036,224
20180501|2018-04-27 11:00,27,3.035,3.036,3.0335,3.0345,83
20180501|2018-04-27 11:30,27,3.035,3.0465,3.035,3.046,86
20180501|2018-04-27 12:00,27,3.0465,3.048,3.0425,3.0455,22
20180501|2018-04-27 12:30,27,3.0455,3.0465,3.042,3.0465,16
20180501|2018-04-27 13:00,27,3.0475,3.0475,3.0445,3.046,34
20180501|2018-04-27 13:30,27,3.046,3.048,3.046,3.048,14
20180501|2018-04-27 14:00,27,3.0525,3.053,3.0525,3.053,8
20180501|2018-04-27 14:30,27,3.053,3.054,3.052,3.053,26
20180501|2018-04-27 15:00,27,3.0525,3.0525,3.051,3.051,4
20180501|2018-04-27 15:30,27,3.0525,3.054,3.0485,3.0515,40
20180501|2018-04-29 19:00,30,3.0515,3.0515,3.051,3.051,2
20180501|2018-04-29 19:30,30,3.0565,3.0565,3.0565,3.0565,1
20180501|2018-04-29 21:00,30,3.051,3.051,3.051,3.051,11
20180501|2018-04-29 21:30,30,3.049,3.0495,3.049,3.0495,5
20180501|2018-04-29 22:30,30,3.044,3.046,3.044,3.0445,41
20180501|2018-04-29 23:00,30,3.054,3.054,3.054,3.054,1
20180501|2018-04-29 23:30,30,3.0575,3.0575,3.057,3.057,4
20180501|2018-04-30 00:00,30,3.056,3.0575,3.055,3.0575,83
20180501|2018-04-30 00:30,30,3.056,3.056,3.0535,3.056,100
20180501|2018-04-30 01:00,30,3.0495,3.0505,3.0495,3.0505,4
20180501|2018-04-30 01:30,30,3.0505,3.0535,3.0505,3.053,3
20180501|2018-04-30 02:00,30,3.047,3.0505,3.046,3.05,16
20180501|2018-04-30 02:30,30,3.053,3.053,3.053,3.053,1
20180501|2018-04-30 03:00,30,3.053,3.0595,3.053,3.0585,200
20180501|2018-04-30 03:30,30,3.0575,3.0635,3.0575,3.06,10
20180501|2018-04-30 04:00,30,3.06,3.061,3.06,3.0605,8
20180501|2018-04-30 04:30,30,3.0615,3.0615,3.061,3.061,2
20180501|2018-04-30 05:00,30,3.065,3.0655,3.06,3.06,3
20180501|2018-04-30 05:30,30,3.0565,3.057,3.055,3.057,12
20180501|2018-04-30 06:00,30,3.056,3.056,3.053,3.053,27
20180501|2018-04-30 06:30,30,3.053,3.0555,3.053,3.053,35
20180501|2018-04-30 07:00,30,3.052,3.0525,3.041,3.043,45
20180501|2018-04-30 07:30,30,3.044,3.044,3.0375,3.0435,21
20180501|2018-04-30 08:00,30,3.042,3.0435,3.04,3.0435,28
20180501|2018-04-30 08:30,30,3.0405,3.0465,3.033,3.033,55
20180501|2018-04-30 09:00,30,3.056,3.057,3.047,3.047,41
20180501|2018-04-30 09:30,30,3.047,3.047,3.047,3.047,1
20180501|2018-04-30 10:00,30,3.0505,3.0505,3.048,3.05,25
20180501|2018-04-30 10:30,30,3.0495,3.0495,3.047,3.0485,10
20180501|2018-04-30 11:00,30,3.0475,3.0475,3.042,3.047,69
20180501|2018-04-30 11:30,30,3.0465,3.0535,3.046,3.0525,24
20180501|2018-04-30 12:00,30,3.05,3.0535,3.0495,3.0535,69
20180501|2018-04-30 12:30,30,3.0485,3.0485,3.0485,3.0485,1
20180501|2018-04-30 13:00,30,3.0525,3.0525,3.0525,3.0525,6
20180501|2018-04-30 13:30,30,3.0525,3.0525,3.051,3.051,5
20180501|2018-04-30 14:00,30,3.051,3.051,3.0495,3.0495,5
20180501|2018-04-30 14:30,30,3.0495,3.051,3.0495,3.051,8
20180501|2018-04-30 15:00,30,3.0495,3.0515,3.0495,3.0515,9
20180501|2018-04-30 15:30,30,3.0505,3.0505,3.047,3.0485,39
20180501|2018-04-30 17:00,1,3.0485,3.0495,3.0485,3.0495,8
20180501|2018-04-30 18:00,1,3.052,3.052,3.052,3.052,3
20180501|2018-04-30 20:00,1,3.053,3.053,3.053,3.053,2
20180501|2018-04-30 21:30,1,3.0425,3.0425,3.0425,3.0425,1
20180501|2018-04-30 23:00,1,3.0405,3.0405,3.0405,3.0405,2
20180501|2018-04-30 23:30,1,3.04,3.04,3.04,3.04,1
20180501|2018-05-01 00:00,1,3.033,3.033,3.029,3.0295,37
20180501|2018-05-01 01:00,1,3.022,3.022,3.022,3.022,2
20180501|2018-05-01 01:30,1,3.0215,3.0215,3.02,3.02,5
20180501|2018-05-01 02:30,1,3.0215,3.0215,3.0185,3.0195,23
20180501|2018-05-01 03:00,1,3.0235,3.0255,3.0165,3.017,9
20180501|2018-05-01 04:00,1,3.0215,3.0225,3.0215,3.0225,4
20180501|2018-05-01 04:30,1,3.0235,3.0245,3.023,3.0245,14
20180501|2018-05-01 05:00,1,3.035,3.035,3.035,3.035,4
20180501|2018-05-01 06:00,1,3.0355,3.051,3.0355,3.051,15
20180501|2018-05-01 06:30,1,3.0515,3.0515,3.0515,3.0515,2
20180501|2018-05-01 07:00,1,3.051,3.051,3.051,3.051,2
20180501|2018-05-01 07:30,1,3.052,3.052,3.0435,3.0435,6
20180501|2018-05-01 08:00,1,3.042,3.042,3.042,3.042,3
20180501|2018-05-01 08:30,1,3.0175,3.0175,3.0145,3.0145,4
20180501|2018-05-01 09:00,1,3.014,3.0165,3.0095,3.0125,153
20180501|2018-05-01 09:30,1,3.004,3.0055,3.0035,3.004,16
20180501|2018-05-01 10:00,1,3,3.008,2.9985,3.005,21
20180501|2018-05-01 10:30,1,3.0115,3.0165,3.0115,3.0135,21
20180501|2018-05-01 11:00,1,3.02,3.02,3.018,3.018,3
20180501|2018-05-01 11:30,1,3.016,3.016,3.0155,3.0155,2
20180501|2018-05-01 12:00,1,3.015,3.0175,3.015,3.0175,8
20180501|2018-05-01 12:30,1,3.0175,3.021,3.0175,3.021,3
20180501|2018-05-01 13:00,1,3.0225,3.024,3.0225,3.024,4
20180501|2018-05-01 13:30,1,3.0235,3.025,3.0235,3.025,4
20180501|2018-05-01 14:00,1,3.0255,3.0255,3.0255,3.0255,5
20180501|2018-05-01 15:00,1,3.0265,3.0265,3.025,3.0255,3
20180501|2018-05-01 15:30,1,3.0285,3.0285,3.0285,3.0285,3
20180501|2018-05-01 17:00,2,3.0325,3.0325,3.0325,3.0325,2
20180501|2018-05-01 17:30,2,3.028,3.028,3.028,3.028,1
20180501|2018-05-01 20:00,2,3.0475,3.048,3.0465,3.048,32
20180501|2018-05-01 20:30,2,3.0525,3.0525,3.0525,3.0525,1
20180501|2018-05-01 21:30,2,3.05,3.05,3.05,3.05,1
20180501|2018-05-01 22:30,2,3.055,3.055,3.0515,3.0515,14
20180501|2018-05-01 23:00,2,3.052,3.0525,3.0505,3.0525,56
20180501|2018-05-01 23:30,2,3.0525,3.054,3.051,3.051,52
20180501|2018-05-02 00:00,2,3.051,3.051,3.0475,3.0475,30
20180501|2018-05-02 00:30,2,3.0495,3.056,3.0495,3.056,4
20180501|2018-05-02 06:00,2,3.05,3.05,3.05,3.05,1
20180501|2018-05-02 06:30,2,3.051,3.051,3.046,3.046,3
20180501|2018-05-02 07:00,2,3.045,3.046,3.0405,3.043,6
20180501|2018-05-02 08:00,2,3.052,3.0525,3.052,3.0525,15
20180501|2018-05-02 08:30,2,3.0485,3.0485,3.0415,3.0425,47
20180501|2018-05-02 09:00,2,3.0425,3.047,3.0425,3.047,8
20180501|2018-05-02 10:00,2,3.045,3.045,3.045,3.045,7
20180501|2018-05-02 10:30,2,3.051,3.051,3.045,3.045,2
20180501|2018-05-02 11:00,2,3.0445,3.0445,3.0445,3.0445,2
20180501|2018-05-02 12:00,2,3.045,3.045,3.045,3.045,2
20180501|2018-05-02 12:30,2,3.0465,3.0505,3.0465,3.048,13
20180501|2018-05-02 13:00,2,3.058,3.0585,3.0545,3.056,7
20180501|2018-05-02 13:30,2,3.0565,3.0565,3.0505,3.0505,7
20180501|2018-05-02 14:00,2,3.051,3.052,3.0455,3.0455,7
20180501|2018-05-02 14:30,2,3.043,3.043,3.043,3.043,3
20180501|2018-05-02 15:30,2,3.0415,3.0415,3.0415,3.0415,4
20180501|2018-05-02 20:30,3,3.0445,3.0445,3.0445,3.0445,2
20180501|2018-05-02 21:00,3,3.045,3.045,3.045,3.045,7
20180501|2018-05-02 21:30,3,3.044,3.044,3.041,3.041,8
20180501|2018-05-02 22:30,3,3.0475,3.0475,3.0475,3.0475,2
20180501|2018-05-02 23:30,3,3.0445,3.0445,3.0445,3.0445,14
20180501|2018-05-03 00:00,3,3.046,3.0465,3.046,3.0465,10
20180501|2018-05-03 02:30,3,3.086,3.086,3.086,3.086,10
20180501|2018-05-03 03:00,3,3.086,3.0925,3.086,3.0925,11
20180501|2018-05-03 03:30,3,3.094,3.094,3.094,3.094,2
20180501|2018-05-03 05:00,3,3.0895,3.0925,3.088,3.088,6
20180501|2018-05-03 06:00,3,3.087,3.087,3.085,3.085,4
20180501|2018-05-03 07:00,3,3.083,3.083,3.0815,3.0815,9
20180501|2018-05-03 07:30,3,3.079,3.0825,3.079,3.0825,2
20180501|2018-05-03 08:00,3,3.07,3.07,3.069,3.069,6
20180501|2018-05-03 10:00,3,3.0635,3.0635,3.0635,3.0635,2
20180501|2018-05-03 11:30,3,3.0585,3.0585,3.0585,3.0585,1
20180501|2018-05-03 12:00,3,3.06,3.0625,3.06,3.0625,3
20180501|2018-05-03 13:00,3,3.0735,3.0735,3.0735,3.0735,1
20180501|2018-05-03 14:00,3,3.073,3.073,3.073,3.073,2
20180501|2018-05-03 14:30,3,3.0725,3.0725,3.0725,3.0725,7
20180501|2018-05-03 20:00,4,3.063,3.063,3.063,3.063,3
20180501|2018-05-03 23:30,4,3.0805,3.0805,3.08,3.08,6
20180501|2018-05-04 06:00,4,3.052,3.052,3.052,3.052,3
20180501|2018-05-04 06:30,4,3.0495,3.05,3.0475,3.0475,9
20180501|2018-05-04 07:30,4,3.046,3.046,3.046,3.046,9
20180501|2018-05-04 08:00,4,3.0485,3.0485,3.0485,3.0485,4
20180501|2018-05-04 08:30,4,3.051,3.051,3.051,3.051,4
20180501|2018-05-04 09:00,4,3.046,3.054,3.046,3.054,7
20180501|2018-05-04 09:30,4,3.0555,3.0565,3.0555,3.0565,25
20180501|2018-05-04 10:30,4,3.054,3.059,3.054,3.059,8
20180501|2018-05-06 20:00,7,3.055,3.055,3.055,3.055,20
20180501|2018-05-07 01:00,7,3.0625,3.0625,3.0575,3.0575,4
20180501|2018-05-07 01:30,7,3.058,3.0585,3.057,3.057,16
20180501|2018-05-07 02:00,7,3.0515,3.0515,3.0515,3.0515,1
20180501|2018-05-07 02:30,7,3.045,3.045,3.045,3.045,10
20180501|2018-05-07 05:30,7,3.049,3.049,3.0485,3.0485,2
20180501|2018-05-07 07:00,7,3.063,3.08,3.063,3.08,3
20180501|2018-05-07 07:30,7,3.0795,3.083,3.0795,3.083,6
20180501|2018-05-07 08:00,7,3.0805,3.0805,3.0805,3.0805,1
20180501|2018-05-07 08:30,7,3.0705,3.0705,3.0705,3.0705,3
20180501|2018-05-07 09:00,7,3.074,3.074,3.074,3.074,3
20180501|2018-05-07 10:30,7,3.0735,3.0735,3.0735,3.0735,2
20180501|2018-05-07 11:00,7,3.065,3.065,3.065,3.065,4
20180501|2018-05-07 14:30,7,3.053,3.054,3.053,3.054,2
20180501|2018-05-07 15:30,7,3.054,3.054,3.054,3.054,5
20180501|2018-05-07 19:00,8,3.058,3.058,3.058,3.058,2
20180501|2018-05-07 19:30,8,3.0595,3.06,3.0595,3.06,7
20180501|2018-05-07 21:30,8,3.064,3.064,3.064,3.064,2
20180501|2018-05-07 23:30,8,3.0645,3.0645,3.0645,3.0645,2
20180501|2018-05-08 01:30,8,3.0695,3.0695,3.068,3.068,6
20180501|2018-05-08 02:30,8,3.0565,3.0565,3.053,3.053,12
20180501|2018-05-08 03:00,8,3.035,3.035,3.022,3.022,15
20180501|2018-05-08 03:30,8,3.0265,3.0265,3.0265,3.0265,2
20180501|2018-05-08 04:30,8,3.023,3.0235,3.023,3.0235,2
20180501|2018-05-08 06:00,8,3.015,3.0155,3.015,3.0155,2
20180501|2018-05-08 06:30,8,3.0145,3.0195,3.0145,3.019,7
20180501|2018-05-08 07:00,8,3.023,3.023,3.02,3.02,2
20180501|2018-05-08 07:30,8,3.0195,3.0195,3.018,3.018,5
20180501|2018-05-08 08:00,8,3.024,3.0275,3.024,3.0275,7
20180501|2018-05-08 08:30,8,3.0265,3.0285,3.0265,3.0285,12
20180501|2018-05-08 09:30,8,3.022,3.024,3.022,3.0235,18
20180501|2018-05-08 10:00,8,3.018,3.018,2.998,3,71
20180501|2018-05-08 10:30,8,3.001,3.0265,3.001,3.0265,11
20180501|2018-05-08 11:00,8,3.0405,3.0405,3.0405,3.0405,1
20180501|2018-05-08 11:30,8,3.0375,3.0375,3.0375,3.0375,1
20180501|2018-05-08 12:00,8,3.0415,3.0425,3.0415,3.0425,6
20180501|2018-05-08 13:00,8,3.047,3.047,3.047,3.047,1
20180501|2018-05-09 02:30,9,3.033,3.033,3.033,3.033,3
20180501|2018-05-09 03:00,9,3.035,3.035,3.035,3.035,2
20180501|2018-05-09 07:00,9,3.041,3.041,3.038,3.038,20
20180501|2018-05-09 07:30,9,3.0405,3.042,3.0395,3.0415,12
20180501|2018-05-09 08:00,9,3.043,3.043,3.042,3.042,2
20180501|2018-05-09 08:30,9,3.0375,3.0385,3.0375,3.0385,27
20180501|2018-05-09 11:00,9,3.044,3.044,3.044,3.044,2
20180501|2018-05-09 12:00,9,3.0395,3.0395,3.0395,3.0395,7
20180501|2018-05-09 12:30,9,3.0435,3.0435,3.0435,3.0435,2
20180501|2018-05-09 13:00,9,3.04,3.04,3.04,3.04,1
20180501|2018-05-09 14:00,9,3.0445,3.0445,3.0445,3.0445,1
20180501|2018-05-09 17:00,10,3.043,3.043,3.043,3.043,2
20180501|2018-05-10 03:30,10,3.0655,3.07,3.065,3.07,50
20180501|2018-05-10 04:00,10,3.081,3.081,3.081,3.081,2
20180501|2018-05-10 04:30,10,3.0775,3.0775,3.0775,3.0775,1
20180501|2018-05-10 05:30,10,3.0905,3.0915,3.0905,3.0915,6
20180501|2018-05-10 06:30,10,3.0835,3.084,3.0815,3.0815,15
20180501|2018-05-10 07:00,10,3.083,3.09,3.083,3.09,2
20180501|2018-05-10 07:30,10,3.094,3.094,3.094,3.094,1
20180501|2018-05-10 08:00,10,3.0925,3.0925,3.092,3.092,15
20180501|2018-05-10 08:30,10,3.0925,3.0925,3.091,3.091,20
20180501|2018-05-10 09:00,10,3.088,3.088,3.088,3.088,3
20180501|2018-05-10 09:30,10,3.087,3.087,3.087,3.087,1
20180501|2018-05-10 10:00,10,3.086,3.087,3.0855,3.087,48
20180501|2018-05-10 10:30,10,3.09,3.09,3.09,3.09,1
20180501|2018-05-10 11:00,10,3.0895,3.0895,3.0895,3.0895,1
20180501|2018-05-10 11:30,10,3.09,3.09,3.09,3.09,1
20180501|2018-05-10 12:00,10,3.089,3.0935,3.089,3.0935,3
20180501|2018-05-10 23:30,11,3.0915,3.0915,3.0915,3.0915,1
20180501|2018-05-11 02:30,11,3.1015,3.1015,3.1015,3.1015,4
20180501|2018-05-11 05:00,11,3.1035,3.1035,3.1035,3.1035,1
20180501|2018-05-11 06:30,11,3.0915,3.0915,3.0915,3.0915,2
20180501|2018-05-11 07:00,11,3.0955,3.0955,3.0955,3.0955,1
20180501|2018-05-11 08:00,11,3.1035,3.1035,3.1035,3.1035,1
20180501|2018-05-11 08:30,11,3.1045,3.1045,3.1045,3.1045,1
20180501|2018-05-11 09:00,11,3.1005,3.1005,3.0995,3.0995,6
20180501|2018-05-11 09:30,11,3.1,3.1005,3.1,3.1,4
20180501|2018-05-11 10:30,11,3.1,3.1,3.1,3.1,4
20180501|2018-05-11 11:30,11,3.093,3.093,3.093,3.093,1
20180501|2018-05-11 12:00,11,3.095,3.095,3.095,3.095,1
20180501|2018-05-14 03:00,14,3.075,3.0795,3.075,3.079,4
20180501|2018-05-14 07:00,14,3.0715,3.0715,3.0715,3.0715,3
20180501|2018-05-14 07:30,14,3.0745,3.0745,3.0745,3.0745,5
20180501|2018-05-14 08:00,14,3.083,3.084,3.083,3.084,5
20180501|2018-05-14 08:30,14,3.086,3.086,3.086,3.086,7
20180501|2018-05-14 09:00,14,3.0835,3.084,3.0835,3.084,6
20180501|2018-05-14 11:00,14,3.0805,3.0805,3.0805,3.0805,2
20180501|2018-05-14 12:00,14,3.08,3.08,3.08,3.08,5
20180501|2018-05-14 13:00,14,3.0705,3.0705,3.0705,3.0705,1
20180501|2018-05-14 17:30,15,3.078,3.078,3.078,3.078,2
20180501|2018-05-14 20:30,15,3.075,3.075,3.075,3.075,8
20180501|2018-05-15 01:30,15,3.06,3.06,3.06,3.06,1
20180501|2018-05-15 03:30,15,3.0675,3.0675,3.0675,3.0675,3
20180501|2018-05-15 07:00,15,3.0715,3.0715,3.0715,3.0715,3
20180501|2018-05-15 07:30,15,3.063,3.0645,3.063,3.0645,10
20180501|2018-05-15 08:00,15,3.0335,3.037,3.0335,3.037,57
20180501|2018-05-15 08:30,15,3.0255,3.0265,3.022,3.0245,42
20180501|2018-05-15 09:00,15,3.0335,3.0335,3.0335,3.0335,8
20180501|2018-05-15 09:30,15,3.038,3.038,3.038,3.038,4
20180501|2018-05-15 11:30,15,3.04,3.04,3.04,3.04,1
20180501|2018-05-15 13:00,15,3.0425,3.0425,3.0425,3.0425,2
20180501|2018-05-15 14:00,15,3.042,3.042,3.042,3.042,1
20180501|2018-05-15 20:00,16,3.035,3.0405,3.035,3.0405,23
20180501|2018-05-15 21:00,16,3.0425,3.0425,3.0425,3.0425,2
20180501|2018-05-16 06:00,16,3.047,3.047,3.047,3.047,8
20180501|2018-05-16 06:30,16,3.0365,3.0365,3.0365,3.0365,7
20180501|2018-05-16 10:00,16,3.0455,3.046,3.0455,3.0455,4
20180501|2018-05-16 11:00,16,3.056,3.056,3.056,3.056,4
20180501|2018-05-16 11:30,16,3.056,3.056,3.056,3.056,1
20180501|2018-05-16 12:30,16,3.0605,3.0605,3.0605,3.0605,2
20180501|2018-05-16 14:00,16,3.06,3.06,3.06,3.06,5
20180501|2018-05-16 21:30,17,3.0705,3.0705,3.0705,3.0705,1
20180501|2018-05-16 22:00,17,3.072,3.072,3.072,3.072,1
20180501|2018-05-16 23:30,17,3.069,3.069,3.069,3.069,1
20180501|2018-05-17 02:00,17,3.061,3.061,3.061,3.061,1
20180501|2018-05-17 06:30,17,3.0695,3.0695,3.0695,3.0695,5
20180501|2018-05-17 08:00,17,3.0655,3.0655,3.0655,3.0655,3
20180501|2018-05-17 08:30,17,3.0665,3.0665,3.061,3.061,10
20180501|2018-05-17 09:00,17,3.063,3.063,3.063,3.063,8
20180501|2018-05-17 11:30,17,3.077,3.077,3.077,3.077,1
20180501|2018-05-18 03:00,18,3.05,3.05,3.05,3.05,1
20180501|2018-05-18 05:00,18,3.05,3.05,3.05,3.05,9
20180501|2018-05-18 06:00,18,3.053,3.053,3.053,3.053,7
20180501|2018-05-18 06:30,18,3.052,3.052,3.052,3.052,5
20180501|2018-05-18 07:00,18,3.0555,3.0555,3.0555,3.0555,2
20180501|2018-05-18 07:30,18,3.055,3.055,3.055,3.055,3
20180501|2018-05-18 08:30,18,3.069,3.069,3.069,3.069,16
20180501|2018-05-18 10:30,18,3.045,3.045,3.045,3.045,10
20180501|2018-05-18 12:00,18,3.0515,3.0515,3.0515,3.0515,2
20180501|2018-05-18 13:30,18,3.0495,3.0495,3.0495,3.0495,3
20180501|2018-05-20 17:00,21,3.0605,3.0605,3.0605,3.0605,1
20180501|2018-05-21 06:00,21,3.09,3.09,3.09,3.09,1
20180501|2018-05-21 08:00,21,3.085,3.085,3.084,3.084,11
20180501|2018-05-21 08:30,21,3.089,3.089,3.0765,3.0765,23
20180501|2018-05-21 09:00,21,3.0795,3.0795,3.0745,3.0745,35
20180501|2018-05-21 09:30,21,3.0805,3.0805,3.0805,3.0805,8
20180501|2018-05-21 10:30,21,3.078,3.079,3.0775,3.079,4
20180501|2018-05-21 11:00,21,3.079,3.079,3.079,3.079,2
20180501|2018-05-21 12:00,21,3.085,3.085,3.0845,3.0845,25
20180501|2018-05-21 14:00,21,3.086,3.086,3.086,3.086,1
20180501|2018-05-22 02:30,22,3.1,3.1,3.1,3.1,1
20180501|2018-05-22 08:00,22,3.125,3.125,3.125,3.125,2
20180501|2018-05-22 08:30,22,3.133,3.133,3.133,3.133,1
20180501|2018-05-22 09:00,22,3.123,3.123,3.123,3.123,1
20180501|2018-05-22 10:30,22,3.122,3.122,3.122,3.122,3
20180501|2018-05-22 11:00,22,3.12,3.12,3.118,3.118,6
20180501|2018-05-22 11:30,22,3.117,3.117,3.1165,3.1165,2
20180501|2018-05-22 12:30,22,3.1145,3.1145,3.114,3.114,2
20180501|2018-05-22 14:00,22,3.1115,3.1115,3.1115,3.1115,2
20180501|2018-05-23 02:30,23,3.09,3.09,3.09,3.09,1
20180501|2018-05-23 03:00,23,3.07,3.07,3.0565,3.0565,7
20180501|2018-05-23 03:30,23,3.045,3.045,3.0365,3.0365,19
20180501|2018-05-23 05:00,23,3.053,3.053,3.053,3.053,1
20180501|2018-05-23 06:00,23,3.0475,3.0475,3.0475,3.0475,13
20180501|2018-05-23 06:30,23,3.051,3.051,3.051,3.051,6
20180501|2018-05-23 07:00,23,3.0525,3.0525,3.0525,3.0525,3
20180501|2018-05-23 07:30,23,3.053,3.053,3.053,3.053,1
20180501|2018-05-23 08:00,23,3.064,3.064,3.064,3.064,4
20180501|2018-05-23 08:30,23,3.0625,3.063,3.062,3.062,18
20180501|2018-05-23 09:00,23,3.0635,3.0635,3.0635,3.0635,1
20180501|2018-05-23 09:30,23,3.06,3.06,3.06,3.06,2
20180501|2018-05-23 10:30,23,3.064,3.064,3.064,3.064,1
20180501|2018-05-23 12:00,23,3.0585,3.0585,3.0585,3.0585,1
20180501|2018-05-23 13:00,23,3.058,3.0585,3.058,3.0585,2
20180501|2018-05-23 13:30,23,3.0615,3.0615,3.0615,3.0615,3
20180501|2018-05-23 19:30,24,3.0575,3.0575,3.0575,3.0575,1
20180501|2018-05-23 20:30,24,3.0595,3.06,3.0595,3.06,4
20180501|2018-05-24 02:30,24,3.0745,3.0745,3.0735,3.0735,8
20180501|2018-05-24 08:00,24,3.0725,3.0725,3.0725,3.0725,2
20180501|2018-05-24 08:30,24,3.066,3.066,3.064,3.064,2
20180501|2018-05-24 09:30,24,3.075,3.075,3.075,3.075,1
20180501|2018-05-24 12:00,24,3.085,3.085,3.085,3.085,3
20180501|2018-05-24 14:00,24,3.09,3.09,3.09,3.09,1
20180501|2018-05-25 05:30,25,3.0945,3.0945,3.0945,3.0945,1
20180501|2018-05-25 06:30,25,3.0855,3.0855,3.0855,3.0855,4
20180501|2018-05-25 09:00,25,3.066,3.066,3.066,3.066,1
20180501|2018-05-25 09:30,25,3.065,3.065,3.065,3.065,4
20180501|2018-05-25 10:00,25,3.0705,3.0705,3.0705,3.0705,4
20180501|2018-05-25 10:30,25,3.0765,3.077,3.0765,3.077,12
20180501|2018-05-25 15:00,25,3.066,3.066,3.066,3.066,1
20180501|2018-05-27 17:30,29,3.073,3.073,3.073,3.073,1
20180501|2018-05-28 08:30,29,3.0565,3.057,3.056,3.057,21
20180501|2018-05-29 07:00,29,3.0745,3.0745,3.0745,3.0745,1
20180501|2018-05-29 07:30,29,3.08,3.08,3.08,3.08,3
20180501|2018-05-29 08:00,29,3.07,3.07,3.0695,3.0695,13
20180501|2018-05-29 11:30,29,3.06,3.06,3.06,3.06,1
20180601|2017-04-12 07:30,12,2.65,2.65,2.65,2.65,1
20180601|2017-04-20 01:30,20,2.6045,2.6045,2.604,2.604,5
20180601|2017-05-23 17:00,24,2.6495,2.6495,2.6495,2.6495,4
20180601|2017-05-24 11:00,24,2.634,2.634,2.634,2.634,1
20180601|2017-05-25 15:00,25,2.652,2.652,2.652,2.652,1
20180601|2017-05-31 08:00,31,2.6255,2.6255,2.6255,2.6255,1
20180601|2017-06-08 18:30,9,2.655,2.655,2.655,2.655,2
20180601|2017-06-14 20:30,15,2.6245,2.6245,2.6245,2.6245,3
20180601|2017-06-16 06:30,16,2.6115,2.6115,2.6115,2.6115,1
20180601|2017-06-16 10:00,16,2.6115,2.6115,2.6115,2.6115,1
20180601|2017-06-29 08:00,29,2.742,2.7425,2.742,2.7425,2
20180601|2017-07-03 11:30,3,2.7285,2.7285,2.7285,2.7285,2
20180601|2017-07-07 12:00,7,2.691,2.691,2.691,2.691,1
20180601|2017-07-10 07:00,10,2.685,2.685,2.685,2.685,2
20180601|2017-07-11 11:30,11,2.726,2.726,2.726,2.726,5
20180601|2017-07-11 21:30,12,2.7355,2.7355,2.7235,2.7235,12
20180601|2017-07-13 00:30,13,2.726,2.7445,2.726,2.7445,7
20180601|2017-07-13 01:00,13,2.7445,2.7445,2.7445,2.7445,1
20180601|2017-07-13 03:00,13,2.7445,2.7445,2.7445,2.7445,2
20180601|2017-07-20 03:30,20,2.7685,2.7685,2.7685,2.7685,4
20180601|2017-07-20 06:30,20,2.753,2.753,2.753,2.753,4
20180601|2017-08-01 12:30,1,2.929,2.929,2.929,2.929,5
20180601|2017-08-07 08:00,7,2.9405,2.9405,2.9405,2.9405,2
20180601|2017-08-11 07:00,11,2.9615,2.9615,2.9615,2.9615,2
20180601|2017-08-16 01:30,16,2.95,2.95,2.95,2.95,1
20180601|2017-08-16 06:00,16,2.98,2.98,2.98,2.98,1
20180601|2017-08-16 10:00,16,3.024,3.024,3.024,3.024,1
20180601|2017-08-24 12:00,24,3.0975,3.0975,3.0975,3.0975,1
20180601|2017-08-25 15:00,25,3.0935,3.0935,3.0935,3.0935,1
20180601|2017-08-29 11:30,29,3.136,3.136,3.136,3.136,1
20180601|2017-08-31 08:00,31,3.1375,3.1375,3.1375,3.1375,2
20180601|2017-09-01 10:30,1,3.1485,3.1485,3.1485,3.1485,2
20180601|2017-09-03 18:00,5,3.1715,3.1715,3.1715,3.1715,4
20180601|2017-09-05 01:30,5,3.206,3.208,3.206,3.208,5
20180601|2017-09-06 10:00,6,3.1755,3.1755,3.1745,3.1745,2
20180601|2017-09-07 09:00,7,3.1695,3.1695,3.1695,3.1695,2
20180601|2017-09-12 09:00,12,3.0725,3.0725,3.0725,3.0725,1
20180601|2017-09-14 12:30,14,2.9965,2.9965,2.9965,2.9965,1
20180601|2017-09-15 10:00,15,2.9725,2.9725,2.9725,2.9725,1
20180601|2017-09-20 21:30,21,2.963,2.963,2.963,2.963,5
20180601|2017-09-21 08:30,21,2.995,2.995,2.995,2.995,1
20180601|2017-09-29 10:30,29,3.006,3.006,3.006,3.006,6
20180601|2017-10-05 07:00,5,3.0325,3.0325,3.0325,3.0325,6
20180601|2017-10-05 08:00,5,3.064,3.064,3.064,3.064,2
20180601|2017-10-05 11:00,5,3.0805,3.0805,3.08,3.08,5
20180601|2017-10-05 12:30,5,3.085,3.085,3.085,3.085,1
20180601|2017-10-08 21:30,9,3.0845,3.0845,3.0845,3.0845,2
20180601|2017-10-11 12:30,11,3.12,3.12,3.12,3.12,2
20180601|2017-10-12 04:30,12,3.145,3.145,3.145,3.145,1
20180601|2017-10-12 07:00,12,3.1505,3.1505,3.15,3.15,11
20180601|2017-10-12 10:00,12,3.1675,3.1675,3.1675,3.1675,2
20180601|2017-10-12 17:00,13,3.165,3.165,3.165,3.165,2
20180601|2017-10-16 07:00,16,3.2605,3.2605,3.2605,3.2605,4
20180601|2017-10-18 09:00,18,3.232,3.232,3.232,3.232,1
20180601|2017-10-18 09:30,18,3.2365,3.2365,3.2365,3.2365,1
20180601|2017-10-20 09:30,20,3.194,3.196,3.194,3.196,2
20180601|2017-10-23 08:00,23,3.208,3.208,3.208,3.208,2
20180601|2017-10-29 20:00,30,3.126,3.126,3.126,3.126,7
20180601|2017-10-29 21:00,30,3.136,3.136,3.136,3.136,3
20180601|2017-10-30 10:30,30,3.141,3.141,3.141,3.141,1
20180601|2017-10-30 11:30,30,3.1535,3.1535,3.1535,3.1535,3
20180601|2017-11-01 13:00,1,3.18,3.18,3.18,3.18,2
20180601|2017-11-03 14:00,3,3.158,3.158,3.158,3.158,6
20180601|2017-11-06 19:00,7,3.2,3.2,3.2,3.2,4
20180601|2017-11-08 09:30,8,3.143,3.143,3.143,3.143,3
20180601|2017-11-09 02:00,9,3.104,3.104,3.104,3.104,4
20180601|2017-11-09 08:30,9,3.1085,3.109,3.1085,3.109,2
20180601|2017-11-10 08:00,10,3.12,3.12,3.12,3.12,6
20180601|2017-11-10 08:30,10,3.125,3.125,3.125,3.125,1
20180601|2017-11-10 09:30,10,3.1225,3.1225,3.1225,3.1225,1
20180601|2017-11-16 06:00,16,3.1055,3.1055,3.1055,3.1055,3
20180601|2017-11-16 08:30,16,3.097,3.097,3.097,3.097,1
20180601|2017-11-16 11:00,16,3.0795,3.0795,3.0795,3.0795,2
20180601|2017-11-20 12:00,20,3.1215,3.1215,3.1215,3.1215,6
20180601|2017-11-21 10:00,21,3.1485,3.1485,3.1485,3.1485,2
20180601|2017-11-21 13:30,21,3.1675,3.1675,3.1675,3.1675,1
20180601|2017-11-22 10:00,22,3.181,3.181,3.181,3.181,2
20180601|2017-11-22 12:00,22,3.176,3.176,3.176,3.176,3
20180601|2017-11-27 11:00,27,3.1755,3.1755,3.1755,3.1755,3
20180601|2017-11-27 15:30,27,3.175,3.175,3.175,3.175,2
20180601|2017-11-29 02:30,29,3.1,3.1,3.1,3.1,82
20180601|2017-11-29 06:00,29,3.098,3.098,3.097,3.097,82
20180601|2017-11-29 07:00,29,3.095,3.095,3.095,3.095,3
20180601|2017-11-29 10:30,29,3.0925,3.0925,3.0925,3.0925,1
20180601|2017-11-29 14:00,29,3.0895,3.0895,3.0895,3.0895,1
20180601|2017-11-30 08:30,30,3.096,3.096,3.096,3.096,1
20180601|2017-11-30 09:00,30,3.106,3.106,3.106,3.106,3
20180601|2017-11-30 10:00,30,3.1065,3.1065,3.1045,3.1055,3
20180601|2017-11-30 10:30,30,3.0895,3.0895,3.0895,3.0895,1
20180601|2017-11-30 12:30,30,3.0905,3.0905,3.0905,3.0905,8
20180601|2017-12-01 10:00,1,3.1295,3.143,3.1295,3.143,3
20180601|2017-12-01 11:30,1,3.114,3.114,3.114,3.114,1
20180601|2017-12-01 14:30,1,3.117,3.117,3.117,3.117,1
20180601|2017-12-04 09:00,4,3.115,3.1155,3.11,3.11,6
20180601|2017-12-04 10:30,4,3.1185,3.1185,3.1185,3.1185,1
20180601|2017-12-04 11:30,4,3.1115,3.1115,3.1115,3.1115,1
20180601|2017-12-05 01:30,5,3.06,3.06,3.06,3.06,3
20180601|2017-12-05 08:00,5,3.015,3.015,2.9965,2.9965,10
20180601|2017-12-05 08:30,5,2.997,2.997,2.997,2.997,1
20180601|2017-12-05 11:30,5,2.97,2.97,2.97,2.97,1
20180601|2017-12-05 12:00,5,2.971,2.971,2.971,2.971,1
20180601|2017-12-05 14:00,5,2.9715,2.9715,2.9715,2.9715,1
20180601|2017-12-06 03:30,6,2.9955,2.9955,2.9955,2.9955,1
20180601|2017-12-06 07:00,6,2.995,2.9995,2.995,2.9995,18
20180601|2017-12-06 07:30,6,3.007,3.007,3.007,3.007,1
20180601|2017-12-06 08:00,6,3.0085,3.0085,3.0085,3.0085,4
20180601|2017-12-06 09:00,6,2.998,2.998,2.998,2.998,5
20180601|2017-12-06 10:00,6,2.9905,2.9905,2.9905,2.9905,1
20180601|2017-12-06 11:30,6,2.985,2.985,2.983,2.983,3
20180601|2017-12-06 13:00,6,2.987,2.987,2.987,2.987,1
20180601|2017-12-07 01:00,7,2.988,2.988,2.9735,2.9735,6
20180601|2017-12-07 08:00,7,2.9885,2.9885,2.9885,2.9885,1
20180601|2017-12-07 08:30,7,2.9955,2.9955,2.9955,2.9955,2
20180601|2017-12-07 09:00,7,2.9885,2.9885,2.9885,2.9885,1
20180601|2017-12-07 10:00,7,2.993,2.993,2.993,2.993,1
20180601|2017-12-07 11:30,7,2.9855,2.9855,2.9855,2.9855,1
20180601|2017-12-07 14:30,7,2.984,2.984,2.984,2.984,1
20180601|2017-12-07 19:00,8,2.986,2.986,2.986,2.986,2
20180601|2017-12-08 09:30,8,3,3,3,3,3
20180601|2017-12-08 11:30,8,2.9995,2.9995,2.9995,2.9995,1
20180601|2017-12-08 14:30,8,2.999,2.999,2.999,2.999,2
20180601|2017-12-11 09:00,11,3.008,3.008,3.008,3.008,1
20180601|2017-12-11 09:30,11,3.0305,3.031,3.0305,3.031,6
20180601|2017-12-11 10:00,11,3.0355,3.0355,3.0355,3.0355,1
20180601|2017-12-11 11:30,11,3.032,3.032,3.032,3.032,1
20180601|2017-12-12 09:30,12,3.0305,3.0305,3.0295,3.0295,2
20180601|2017-12-12 10:00,12,3.032,3.032,3.032,3.032,3
20180601|2017-12-12 11:30,12,3.0435,3.0435,3.0435,3.0435,1
20180601|2017-12-13 05:00,13,3.072,3.0725,3.072,3.0725,2
20180601|2017-12-13 07:30,13,3.0665,3.0665,3.0665,3.0665,2
20180601|2017-12-13 08:30,13,3.0665,3.0665,3.0665,3.0665,2
20180601|2017-12-13 10:00,13,3.0635,3.064,3.061,3.061,5
20180601|2017-12-13 11:30,13,3.073,3.073,3.073,3.073,1
20180601|2017-12-13 13:00,13,3.078,3.078,3.078,3.078,1
20180601|2017-12-13 15:00,13,3.0795,3.0795,3.0795,3.0795,1
20180601|2017-12-14 02:30,14,3.0835,3.089,3.0835,3.089,9
20180601|2017-12-14 08:30,14,3.092,3.092,3.092,3.092,10
20180601|2017-12-14 09:00,14,3.095,3.095,3.095,3.095,1
20180601|2017-12-14 09:30,14,3.0995,3.0995,3.0995,3.0995,1
20180601|2017-12-14 11:30,14,3.093,3.093,3.0915,3.092,21
20180601|2017-12-14 12:00,14,3.0935,3.094,3.0935,3.094,8
20180601|2017-12-14 14:30,14,3.093,3.093,3.093,3.093,1
20180601|2017-12-14 15:00,14,3.095,3.095,3.094,3.094,3
20180601|2017-12-14 15:30,14,3.095,3.095,3.095,3.095,2
20180601|2017-12-15 09:00,15,3.13,3.13,3.13,3.13,7
20180601|2017-12-15 09:30,15,3.141,3.141,3.1375,3.1375,2
20180601|2017-12-15 10:00,15,3.142,3.142,3.142,3.142,1
20180601|2017-12-15 11:30,15,3.1515,3.1535,3.1515,3.1535,4
20180601|2017-12-18 08:00,18,3.141,3.141,3.141,3.141,1
20180601|2017-12-18 08:30,18,3.1445,3.1445,3.1445,3.1445,6
20180601|2017-12-18 11:30,18,3.159,3.166,3.159,3.166,4
20180601|2017-12-18 12:00,18,3.1655,3.1655,3.1655,3.1655,5
20180601|2017-12-19 04:00,19,3.144,3.144,3.144,3.144,2
20180601|2017-12-19 07:00,19,3.15,3.15,3.15,3.15,1
20180601|2017-12-19 09:00,19,3.1705,3.171,3.1705,3.171,2
20180601|2017-12-19 09:30,19,3.171,3.171,3.171,3.171,3
20180601|2017-12-19 10:30,19,3.1695,3.1695,3.1695,3.1695,1
20180601|2017-12-19 11:30,19,3.1705,3.1705,3.1705,3.1705,1
20180601|2017-12-20 08:00,20,3.22,3.22,3.22,3.22,1
20180601|2017-12-20 08:30,20,3.2165,3.226,3.2155,3.226,6
20180601|2017-12-20 09:00,20,3.2115,3.2115,3.2115,3.2115,4
20180601|2017-12-20 10:30,20,3.22,3.22,3.22,3.22,1
20180601|2017-12-20 11:30,20,3.217,3.217,3.217,3.217,1
20180601|2017-12-20 13:00,20,3.218,3.219,3.218,3.219,2
20180601|2017-12-21 07:30,21,3.209,3.209,3.209,3.209,1
20180601|2017-12-21 08:00,21,3.2115,3.2115,3.2115,3.2115,3
20180601|2017-12-21 08:30,21,3.218,3.218,3.2175,3.2175,10
20180601|2017-12-21 09:00,21,3.2255,3.2255,3.2255,3.2255,1
20180601|2017-12-21 11:30,21,3.2405,3.2405,3.2405,3.2405,1
20180601|2017-12-22 07:00,22,3.237,3.237,3.237,3.237,2
20180601|2017-12-22 08:00,22,3.25,3.25,3.25,3.25,1
20180601|2017-12-22 09:30,22,3.252,3.252,3.252,3.252,6
20180601|2017-12-22 10:30,22,3.2585,3.2585,3.2585,3.2585,1
20180601|2017-12-22 12:30,22,3.26,3.26,3.26,3.26,2
20180601|2017-12-26 07:30,26,3.292,3.292,3.292,3.292,1
20180601|2017-12-26 11:30,26,3.301,3.301,3.301,3.301,1
20180601|2017-12-27 11:30,27,3.3045,3.3045,3.3045,3.3045,1
20180601|2017-12-28 10:00,28,3.3335,3.3335,3.3335,3.3335,1
20180601|2017-12-28 12:00,28,3.329,3.329,3.329,3.329,1
20180601|2017-12-28 12:30,28,3.327,3.327,3.327,3.327,3
20180601|2017-12-29 06:00,29,3.299,3.299,3.299,3.299,1
20180601|2017-12-29 07:30,29,3.302,3.303,3.302,3.303,7
20180601|2017-12-29 09:00,29,3.3105,3.3105,3.31,3.31,3
20180601|2017-12-29 12:00,29,3.3225,3.3225,3.3225,3.3225,1
20180601|2018-01-02 04:00,2,3.3035,3.3035,3.3015,3.3015,10
20180601|2018-01-02 09:30,2,3.309,3.309,3.309,3.309,2
20180601|2018-01-02 12:00,2,3.298,3.298,3.298,3.298,3
20180601|2018-01-02 14:30,2,3.303,3.303,3.303,3.303,4
20180601|2018-01-03 04:30,3,3.275,3.275,3.274,3.274,13
20180601|2018-01-03 07:30,3,3.282,3.282,3.282,3.282,8
20180601|2018-01-03 08:30,3,3.274,3.274,3.274,3.274,1
20180601|2018-01-03 10:30,3,3.2715,3.2715,3.2715,3.2715,2
20180601|2018-01-03 11:00,3,3.27,3.27,3.27,3.27,8
20180601|2018-01-03 13:30,3,3.277,3.277,3.277,3.277,1
20180601|2018-01-03 14:30,3,3.279,3.279,3.279,3.279,1
20180601|2018-01-04 09:00,4,3.2825,3.2825,3.2825,3.2825,2
20180601|2018-01-04 12:30,4,3.2845,3.2845,3.2845,3.2845,1
20180601|2018-01-05 08:00,5,3.2585,3.2585,3.253,3.253,10
20180601|2018-01-05 08:30,5,3.254,3.254,3.254,3.254,1
20180601|2018-01-05 12:30,5,3.2525,3.2525,3.2525,3.2525,2
20180601|2018-01-08 08:30,8,3.26,3.2605,3.26,3.2605,3
20180601|2018-01-08 10:30,8,3.249,3.249,3.249,3.249,1
20180601|2018-01-09 08:00,9,3.251,3.251,3.251,3.251,1
20180601|2018-01-09 10:30,9,3.241,3.241,3.2405,3.2405,4
20180601|2018-01-10 08:30,10,3.2655,3.2655,3.265,3.265,10
20180601|2018-01-11 09:00,11,3.25,3.25,3.25,3.25,19
20180601|2018-01-11 09:30,11,3.246,3.246,3.246,3.246,2
20180601|2018-01-11 10:30,11,3.2585,3.2585,3.257,3.257,8
20180601|2018-01-11 11:30,11,3.258,3.258,3.258,3.258,2
20180601|2018-01-12 08:30,12,3.259,3.259,3.259,3.259,2
20180601|2018-01-12 09:00,12,3.2545,3.2545,3.2545,3.2545,2
20180601|2018-01-12 12:00,12,3.245,3.245,3.2435,3.2435,6
20180601|2018-01-12 14:30,12,3.2485,3.2485,3.2485,3.2485,1
20180601|2018-01-14 19:30,16,3.2665,3.2665,3.2665,3.2665,1
20180601|2018-01-15 01:00,16,3.3075,3.3075,3.3075,3.3075,1
20180601|2018-01-15 09:00,16,3.291,3.291,3.291,3.291,6
20180601|2018-01-16 02:30,16,3.23,3.23,3.229,3.229,3
20180601|2018-01-16 08:00,16,3.218,3.218,3.218,3.218,4
20180601|2018-01-16 08:30,16,3.2195,3.2195,3.2195,3.2195,1
20180601|2018-01-16 10:00,16,3.218,3.218,3.218,3.218,2
20180601|2018-01-17 06:30,17,3.229,3.229,3.229,3.229,1
20180601|2018-01-17 08:00,17,3.22,3.22,3.22,3.22,1
20180601|2018-01-17 10:30,17,3.2155,3.2155,3.2155,3.2155,2
20180601|2018-01-17 11:30,17,3.2145,3.2145,3.2145,3.2145,6
20180601|2018-01-17 13:00,17,3.22,3.22,3.22,3.22,1
20180601|2018-01-17 17:30,18,3.221,3.221,3.221,3.221,1
20180601|2018-01-18 10:00,18,3.2285,3.2285,3.2285,3.2285,6
20180601|2018-01-18 11:30,18,3.228,3.228,3.228,3.228,1
20180601|2018-01-18 14:30,18,3.2225,3.2225,3.2225,3.2225,1
20180601|2018-01-19 07:30,19,3.21,3.21,3.21,3.21,1
20180601|2018-01-19 08:30,19,3.223,3.223,3.223,3.223,1
20180601|2018-01-19 11:30,19,3.212,3.212,3.2115,3.2115,9
20180601|2018-01-22 09:00,22,3.2225,3.2225,3.222,3.222,6
20180601|2018-01-22 10:30,22,3.222,3.222,3.222,3.222,1
20180601|2018-01-22 14:30,22,3.227,3.227,3.2265,3.2265,2
20180601|2018-01-23 03:00,23,3.175,3.175,3.175,3.175,2
20180601|2018-01-23 07:30,23,3.17,3.17,3.17,3.17,1
20180601|2018-01-23 08:00,23,3.1585,3.1585,3.1585,3.1585,1
20180601|2018-01-23 09:00,23,3.15,3.15,3.15,3.15,1
20180601|2018-01-23 09:30,23,3.1565,3.1565,3.1565,3.1565,1
20180601|2018-01-23 22:00,24,3.164,3.164,3.164,3.164,4
20180601|2018-01-23 22:30,24,3.162,3.162,3.1615,3.1615,4
20180601|2018-01-24 02:00,24,3.1655,3.1655,3.1655,3.1655,1
20180601|2018-01-24 07:30,24,3.2005,3.2005,3.2005,3.2005,10
20180601|2018-01-24 08:30,24,3.2285,3.2285,3.2285,3.2285,1
20180601|2018-01-24 10:00,24,3.234,3.2385,3.234,3.2385,4
20180601|2018-01-24 10:30,24,3.25,3.25,3.25,3.25,5
20180601|2018-01-24 13:30,24,3.2545,3.257,3.2545,3.257,7
20180601|2018-01-24 14:30,24,3.2565,3.2565,3.2565,3.2565,5
20180601|2018-01-24 15:30,24,3.257,3.2595,3.257,3.2595,10
20180601|2018-01-24 19:00,25,3.258,3.258,3.258,3.258,1
20180601|2018-01-25 06:30,25,3.255,3.255,3.255,3.255,1
20180601|2018-01-25 08:30,25,3.2535,3.2535,3.2535,3.2535,4
20180601|2018-01-25 09:00,25,3.2555,3.2555,3.2555,3.2555,4
20180601|2018-01-25 10:00,25,3.254,3.254,3.254,3.254,3
20180601|2018-01-25 11:00,25,3.251,3.251,3.251,3.251,1
20180601|2018-01-26 10:30,26,3.224,3.224,3.224,3.224,1
20180601|2018-01-29 09:30,29,3.228,3.228,3.228,3.228,2
20180601|2018-01-29 15:00,29,3.223,3.223,3.223,3.223,3
20180601|2018-01-29 15:30,29,3.222,3.222,3.222,3.222,2
20180601|2018-01-30 08:30,30,3.221,3.221,3.221,3.221,1
20180601|2018-01-30 10:00,30,3.209,3.209,3.209,3.209,3
20180601|2018-01-31 09:30,31,3.238,3.238,3.238,3.238,1
20180601|2018-01-31 10:00,31,3.238,3.238,3.238,3.238,2
20180601|2018-02-01 09:30,1,3.225,3.225,3.225,3.225,1
20180601|2018-02-01 10:30,1,3.238,3.238,3.238,3.238,4
20180601|2018-02-01 13:00,1,3.237,3.237,3.237,3.237,1
20180601|2018-02-01 13:30,1,3.2415,3.2415,3.2415,3.2415,1
20180601|2018-02-01 14:00,1,3.249,3.249,3.249,3.249,5
20180601|2018-02-02 09:30,2,3.1955,3.1955,3.195,3.195,3
20180601|2018-02-02 10:30,2,3.2035,3.2035,3.2035,3.2035,1
20180601|2018-02-02 15:30,2,3.2095,3.2095,3.2095,3.2095,1
20180601|2018-02-05 09:30,5,3.2695,3.2695,3.2695,3.2695,2
20180601|2018-02-05 13:30,5,3.242,3.242,3.242,3.242,4
20180601|2018-02-05 14:30,5,3.22,3.22,3.2195,3.2195,2
20180601|2018-02-06 07:30,6,3.216,3.216,3.216,3.216,1
20180601|2018-02-06 08:00,6,3.222,3.222,3.222,3.222,1
20180601|2018-02-06 10:00,6,3.217,3.217,3.217,3.217,3
20180601|2018-02-06 10:30,6,3.219,3.219,3.219,3.219,3
20180601|2018-02-06 15:00,6,3.2365,3.244,3.2365,3.244,3
20180601|2018-02-06 23:30,7,3.239,3.239,3.239,3.239,3
20180601|2018-02-07 00:30,7,3.2185,3.219,3.2185,3.2185,3
20180601|2018-02-07 07:30,7,3.165,3.165,3.165,3.165,1
20180601|2018-02-07 08:00,7,3.1665,3.1665,3.1575,3.158,15
20180601|2018-02-07 08:30,7,3.155,3.1595,3.1525,3.1525,10
20180601|2018-02-07 09:00,7,3.15,3.15,3.15,3.15,12
20180601|2018-02-07 10:00,7,3.149,3.149,3.149,3.149,1
20180601|2018-02-07 11:30,7,3.1195,3.1195,3.1165,3.1165,2
20180601|2018-02-07 12:00,7,3.119,3.119,3.119,3.119,1
20180601|2018-02-07 13:30,7,3.1195,3.1195,3.1175,3.118,29
20180601|2018-02-07 14:30,7,3.1245,3.1245,3.1245,3.1245,2
20180601|2018-02-07 15:00,7,3.125,3.125,3.125,3.125,4
20180601|2018-02-07 15:30,7,3.1195,3.1195,3.1195,3.1195,2
20180601|2018-02-08 01:30,8,3.117,3.117,3.117,3.117,4
20180601|2018-02-08 03:00,8,3.1,3.1,3.1,3.1,1
20180601|2018-02-08 08:00,8,3.129,3.129,3.129,3.129,5
20180601|2018-02-08 11:30,8,3.105,3.11,3.1045,3.11,3
20180601|2018-02-08 14:00,8,3.1105,3.1105,3.1105,3.1105,11
20180601|2018-02-08 14:30,8,3.1105,3.1105,3.1,3.1,8
20180601|2018-02-08 19:30,9,3.1095,3.1095,3.1095,3.1095,2
20180601|2018-02-08 20:00,9,3.1045,3.1045,3.1045,3.1045,1
20180601|2018-02-09 05:30,9,3.0825,3.0825,3.0825,3.0825,1
20180601|2018-02-09 08:00,9,3.091,3.091,3.091,3.091,3
20180601|2018-02-09 09:00,9,3.078,3.078,3.078,3.078,2
20180601|2018-02-09 15:30,9,3.0755,3.0755,3.0755,3.0755,1
20180601|2018-02-11 19:00,12,3.095,3.095,3.0945,3.0945,3
20180601|2018-02-12 11:30,12,3.1115,3.112,3.1115,3.112,7
20180601|2018-02-13 08:30,13,3.1795,3.1795,3.1795,3.1795,3
20180601|2018-02-13 09:00,13,3.1895,3.1895,3.1855,3.1855,4
20180601|2018-02-13 09:30,13,3.1855,3.1855,3.181,3.1815,3
20180601|2018-02-13 10:30,13,3.1745,3.1745,3.1745,3.1745,3
20180601|2018-02-13 13:00,13,3.187,3.187,3.1865,3.1865,2
20180601|2018-02-13 13:30,13,3.1905,3.1905,3.1905,3.1905,1
20180601|2018-02-13 14:00,13,3.193,3.193,3.193,3.193,2
20180601|2018-02-14 04:00,14,3.175,3.175,3.175,3.175,1
20180601|2018-02-14 06:30,14,3.1905,3.1905,3.1905,3.1905,1
20180601|2018-02-14 08:00,14,3.1905,3.1905,3.1905,3.1905,1
20180601|2018-02-14 09:00,14,3.202,3.229,3.202,3.229,6
20180601|2018-02-14 09:30,14,3.242,3.242,3.242,3.242,1
20180601|2018-02-14 10:00,14,3.239,3.248,3.239,3.248,2
20180601|2018-02-14 11:30,14,3.2535,3.2595,3.2535,3.2595,3
20180601|2018-02-14 12:00,14,3.258,3.258,3.258,3.258,1
20180601|2018-02-14 13:30,14,3.259,3.261,3.259,3.261,15
20180601|2018-02-14 14:00,14,3.261,3.261,3.2595,3.2595,22
20180601|2018-02-14 15:30,14,3.2605,3.2605,3.2605,3.2605,1
20180601|2018-02-14 19:30,15,3.269,3.269,3.269,3.269,1
20180601|2018-02-15 10:00,15,3.266,3.266,3.266,3.266,4
20180601|2018-02-15 10:30,15,3.262,3.262,3.262,3.262,3
20180601|2018-02-15 13:00,15,3.2715,3.2715,3.2715,3.2715,1
20180601|2018-02-15 17:00,16,3.2735,3.2735,3.2735,3.2735,1
20180601|2018-02-16 07:30,16,3.278,3.278,3.278,3.278,1
20180601|2018-02-16 10:00,16,3.292,3.292,3.292,3.292,2
20180601|2018-02-16 10:30,16,3.285,3.285,3.285,3.285,2
20180601|2018-02-16 12:00,16,3.274,3.274,3.274,3.274,1
20180601|2018-02-16 15:00,16,3.27,3.27,3.27,3.27,2
20180601|2018-02-19 08:00,20,3.235,3.235,3.235,3.235,1
20180601|2018-02-19 08:30,20,3.2315,3.2315,3.2285,3.2285,6
20180601|2018-02-19 11:00,20,3.2445,3.2445,3.2445,3.2445,1
20180601|2018-02-20 07:30,20,3.2255,3.2255,3.2255,3.2255,1
20180601|2018-02-20 08:00,20,3.2335,3.234,3.2335,3.234,7
20180601|2018-02-20 10:00,20,3.221,3.221,3.221,3.221,3
20180601|2018-02-20 11:00,20,3.224,3.224,3.224,3.224,1
20180601|2018-02-20 12:00,20,3.2225,3.2225,3.2225,3.2225,3
20180601|2018-02-20 14:00,20,3.216,3.216,3.216,3.216,1
20180601|2018-02-21 01:30,21,3.208,3.208,3.208,3.208,2
20180601|2018-02-21 09:00,21,3.2205,3.2205,3.2205,3.2205,1
20180601|2018-02-21 10:00,21,3.232,3.232,3.232,3.232,1
20180601|2018-02-21 10:30,21,3.2315,3.2315,3.2315,3.2315,2
20180601|2018-02-21 18:00,22,3.2275,3.2275,3.2275,3.2275,2
20180601|2018-02-21 22:00,22,3.1955,3.201,3.1955,3.201,2
20180601|2018-02-22 07:00,22,3.234,3.236,3.234,3.236,2
20180601|2018-02-22 07:30,22,3.235,3.235,3.235,3.235,1
20180601|2018-02-22 08:00,22,3.246,3.246,3.246,3.246,1
20180601|2018-02-22 09:30,22,3.254,3.255,3.254,3.255,4
20180601|2018-02-22 10:00,22,3.252,3.258,3.252,3.258,5
20180601|2018-02-22 10:30,22,3.255,3.255,3.255,3.255,1
20180601|2018-02-22 12:00,22,3.2635,3.2635,3.2635,3.2635,20
20180601|2018-02-22 13:00,22,3.2625,3.2625,3.2625,3.2625,5
20180601|2018-02-22 20:30,23,3.25,3.25,3.25,3.25,1
20180601|2018-02-22 22:00,23,3.2465,3.2465,3.2465,3.2465,1
20180601|2018-02-23 08:30,23,3.232,3.232,3.232,3.232,1
20180601|2018-02-23 09:30,23,3.2325,3.233,3.2325,3.233,22
20180601|2018-02-23 10:00,23,3.225,3.225,3.225,3.225,1
20180601|2018-02-23 12:00,23,3.235,3.235,3.235,3.235,1
20180601|2018-02-23 13:00,23,3.2335,3.2335,3.2335,3.2335,3
20180601|2018-02-23 14:00,23,3.239,3.239,3.239,3.239,1
20180601|2018-02-25 19:00,26,3.2445,3.2445,3.2445,3.2445,1
20180601|2018-02-25 20:30,26,3.2455,3.2455,3.2455,3.2455,1
20180601|2018-02-26 00:30,26,3.2625,3.263,3.262,3.263,21
20180601|2018-02-26 01:30,26,3.2585,3.2585,3.2585,3.2585,1
20180601|2018-02-26 02:30,26,3.2535,3.2535,3.2535,3.2535,2
20180601|2018-02-26 06:00,26,3.246,3.247,3.246,3.247,18
20180601|2018-02-26 08:00,26,3.241,3.241,3.241,3.241,1
20180601|2018-02-26 08:30,26,3.2295,3.23,3.225,3.225,3
20180601|2018-02-26 09:30,26,3.236,3.236,3.236,3.236,1
20180601|2018-02-26 10:00,26,3.2355,3.2355,3.2355,3.2355,1
20180601|2018-02-26 10:30,26,3.2315,3.2325,3.2315,3.2325,20
20180601|2018-02-26 11:30,26,3.2275,3.2275,3.2275,3.2275,1
20180601|2018-02-26 13:00,26,3.233,3.233,3.233,3.233,2
20180601|2018-02-26 14:00,26,3.233,3.233,3.233,3.233,6
20180601|2018-02-26 17:00,27,3.234,3.234,3.234,3.234,1
20180601|2018-02-26 21:30,27,3.2335,3.2335,3.2335,3.2335,3
20180601|2018-02-26 22:30,27,3.231,3.231,3.231,3.231,1
20180601|2018-02-26 23:30,27,3.2365,3.24,3.2365,3.24,6
20180601|2018-02-27 00:00,27,3.2385,3.2395,3.2385,3.2395,6
20180601|2018-02-27 03:00,27,3.2405,3.2405,3.2405,3.2405,1
20180601|2018-02-27 06:30,27,3.217,3.217,3.2165,3.2165,7
20180601|2018-02-27 07:00,27,3.2165,3.2165,3.211,3.211,2
20180601|2018-02-27 07:30,27,3.2065,3.2065,3.2065,3.2065,1
20180601|2018-02-27 08:00,27,3.2015,3.2015,3.2015,3.2015,4
20180601|2018-02-27 09:00,27,3.1965,3.1965,3.194,3.1965,3
20180601|2018-02-27 09:30,27,3.188,3.188,3.188,3.188,1
20180601|2018-02-27 13:00,27,3.1875,3.1875,3.1875,3.1875,1
20180601|2018-02-27 15:30,27,3.1925,3.1925,3.1925,3.1925,1
20180601|2018-02-28 00:30,28,3.1705,3.1705,3.1705,3.1705,1
20180601|2018-02-28 02:00,28,3.1685,3.1685,3.1685,3.1685,1
20180601|2018-02-28 02:30,28,3.1765,3.1765,3.1765,3.1765,1
20180601|2018-02-28 13:30,28,3.1435,3.1435,3.142,3.142,10
20180601|2018-02-28 14:30,28,3.1405,3.1405,3.1405,3.1405,15
20180601|2018-02-28 19:00,1,3.14,3.14,3.14,3.14,1
20180601|2018-02-28 19:30,1,3.15,3.15,3.15,3.15,2
20180601|2018-03-01 04:00,1,3.1185,3.1185,3.1185,3.1185,5
20180601|2018-03-01 07:00,1,3.122,3.1265,3.122,3.1265,7
20180601|2018-03-01 08:30,1,3.1175,3.1175,3.111,3.111,2
20180601|2018-03-01 09:00,1,3.115,3.115,3.115,3.115,1
20180601|2018-03-01 09:30,1,3.14,3.1405,3.14,3.1405,2
20180601|2018-03-01 10:30,1,3.14,3.14,3.14,3.14,3
20180601|2018-03-01 11:30,1,3.133,3.1345,3.133,3.133,3
20180601|2018-03-01 12:30,1,3.126,3.126,3.126,3.126,8
20180601|2018-03-01 17:00,2,3.136,3.136,3.136,3.136,2
20180601|2018-03-01 20:00,2,3.1415,3.1415,3.1415,3.1415,1
20180601|2018-03-02 01:30,2,3.14,3.14,3.14,3.14,1
20180601|2018-03-02 02:30,2,3.14,3.14,3.14,3.14,1
20180601|2018-03-02 03:00,2,3.135,3.135,3.135,3.135,2
20180601|2018-03-02 05:30,2,3.14,3.14,3.14,3.14,1
20180601|2018-03-02 10:00,2,3.125,3.125,3.125,3.125,1
20180601|2018-03-02 11:30,2,3.1355,3.1355,3.1355,3.1355,2
20180601|2018-03-02 12:30,2,3.1335,3.1335,3.1335,3.1335,3
20180601|2018-03-02 15:00,2,3.1435,3.1435,3.1435,3.1435,1
20180601|2018-03-05 09:00,5,3.113,3.113,3.11,3.11,7
20180601|2018-03-05 10:00,5,3.1335,3.1335,3.1335,3.1335,5
20180601|2018-03-05 11:00,5,3.1375,3.1375,3.1375,3.1375,1
20180601|2018-03-05 11:30,5,3.1395,3.1395,3.1365,3.1365,4
20180601|2018-03-05 12:00,5,3.136,3.136,3.136,3.136,2
20180601|2018-03-05 13:30,5,3.1365,3.1365,3.1365,3.1365,1
20180601|2018-03-06 09:30,6,3.177,3.1775,3.175,3.175,8
20180601|2018-03-06 10:00,6,3.179,3.179,3.174,3.174,5
20180601|2018-03-06 11:30,6,3.1705,3.1705,3.1675,3.1675,8
20180601|2018-03-06 12:00,6,3.17,3.17,3.169,3.169,2
20180601|2018-03-06 12:30,6,3.1705,3.1705,3.1705,3.1705,31
20180601|2018-03-06 13:00,6,3.1695,3.1695,3.1695,3.1695,1
20180601|2018-03-07 05:30,7,3.133,3.135,3.1325,3.135,26
20180601|2018-03-07 06:00,7,3.137,3.1375,3.137,3.1375,25
20180601|2018-03-07 08:00,7,3.1415,3.1415,3.1415,3.1415,4
20180601|2018-03-07 09:00,7,3.1525,3.1525,3.151,3.151,11
20180601|2018-03-07 11:00,7,3.1395,3.1395,3.139,3.139,3
20180601|2018-03-07 11:30,7,3.1465,3.1465,3.1465,3.1465,2
20180601|2018-03-07 15:30,7,3.1475,3.1475,3.1475,3.1475,2
20180601|2018-03-07 17:00,8,3.146,3.146,3.146,3.146,4
20180601|2018-03-08 02:30,8,3.105,3.105,3.104,3.104,2
20180601|2018-03-08 03:00,8,3.095,3.095,3.095,3.095,3
20180601|2018-03-08 03:30,8,3.0995,3.1035,3.0995,3.1035,50
20180601|2018-03-08 04:00,8,3.105,3.105,3.105,3.105,1
20180601|2018-03-08 05:00,8,3.1015,3.1015,3.1015,3.1015,2
20180601|2018-03-08 07:30,8,3.1075,3.1075,3.102,3.102,3
20180601|2018-03-08 08:00,8,3.1025,3.1025,3.1025,3.1025,1
20180601|2018-03-08 08:30,8,3.0975,3.0975,3.093,3.096,4
20180601|2018-03-08 09:00,8,3.093,3.093,3.091,3.091,3
20180601|2018-03-08 10:30,8,3.0875,3.0885,3.0875,3.0885,3
20180601|2018-03-08 11:00,8,3.09,3.09,3.09,3.09,2
20180601|2018-03-08 11:30,8,3.09,3.09,3.089,3.089,6
20180601|2018-03-08 12:00,8,3.089,3.089,3.089,3.089,2
20180601|2018-03-08 13:00,8,3.087,3.087,3.087,3.087,4
20180601|2018-03-08 13:30,8,3.0875,3.0875,3.0875,3.0875,3
20180601|2018-03-08 14:30,8,3.0885,3.0885,3.0885,3.0885,10
20180601|2018-03-08 21:00,9,3.0795,3.0795,3.075,3.075,15
20180601|2018-03-09 00:00,9,3.083,3.083,3.083,3.083,7
20180601|2018-03-09 04:00,9,3.0995,3.0995,3.0995,3.0995,1
20180601|2018-03-09 04:30,9,3.096,3.101,3.096,3.101,50
20180601|2018-03-09 05:00,9,3.1,3.1,3.0995,3.0995,50
20180601|2018-03-09 07:00,9,3.0925,3.107,3.0925,3.107,14
20180601|2018-03-09 07:30,9,3.1115,3.112,3.1105,3.1105,5
20180601|2018-03-09 08:00,9,3.104,3.124,3.104,3.124,4
20180601|2018-03-09 09:00,9,3.1395,3.1445,3.1375,3.1445,151
20180601|2018-03-09 09:30,9,3.145,3.145,3.143,3.1435,3
20180601|2018-03-09 10:00,9,3.1465,3.1465,3.1465,3.1465,6
20180601|2018-03-09 10:30,9,3.1535,3.1535,3.1535,3.1535,1
20180601|2018-03-09 11:00,9,3.1535,3.1535,3.1535,3.1535,2
20180601|2018-03-09 11:30,9,3.1455,3.1455,3.145,3.145,3
20180601|2018-03-09 12:00,9,3.144,3.144,3.144,3.144,1
20180601|2018-03-09 12:30,9,3.148,3.148,3.148,3.148,2
20180601|2018-03-09 13:00,9,3.1505,3.1505,3.1505,3.1505,2
20180601|2018-03-09 13:30,9,3.149,3.149,3.149,3.149,1
20180601|2018-03-09 15:00,9,3.1495,3.1495,3.1495,3.1495,3
20180601|2018-03-12 02:30,12,3.137,3.137,3.137,3.137,1
20180601|2018-03-12 04:00,12,3.1255,3.1255,3.1255,3.1255,1
20180601|2018-03-12 08:00,12,3.132,3.1355,3.132,3.1355,3
20180601|2018-03-12 08:30,12,3.139,3.139,3.139,3.139,1
20180601|2018-03-12 09:00,12,3.135,3.135,3.135,3.135,1
20180601|2018-03-12 09:30,12,3.14,3.14,3.14,3.14,9
20180601|2018-03-12 10:00,12,3.1435,3.1435,3.1355,3.1355,18
20180601|2018-03-12 10:30,12,3.122,3.1285,3.122,3.1285,16
20180601|2018-03-12 11:00,12,3.1325,3.136,3.1325,3.136,12
20180601|2018-03-12 11:30,12,3.1345,3.136,3.1345,3.1345,9
20180601|2018-03-12 13:30,12,3.1335,3.134,3.1335,3.134,10
20180601|2018-03-12 14:30,12,3.134,3.134,3.134,3.134,10
20180601|2018-03-12 20:30,13,3.1425,3.1425,3.1425,3.1425,5
20180601|2018-03-13 03:00,13,3.114,3.114,3.114,3.114,1
20180601|2018-03-13 06:30,13,3.1335,3.1335,3.1335,3.1335,1
20180601|2018-03-13 07:30,13,3.128,3.146,3.128,3.146,21
20180601|2018-03-13 08:30,13,3.149,3.149,3.149,3.149,1
20180601|2018-03-13 09:00,13,3.148,3.148,3.1475,3.1475,2
20180601|2018-03-13 09:30,13,3.1455,3.1455,3.1455,3.1455,4
20180601|2018-03-13 12:00,13,3.1475,3.1475,3.1475,3.1475,2
20180601|2018-03-13 12:30,13,3.149,3.149,3.149,3.149,1
20180601|2018-03-14 00:00,14,3.168,3.168,3.168,3.168,1
20180601|2018-03-14 01:00,14,3.168,3.168,3.168,3.168,1
20180601|2018-03-14 06:30,14,3.1925,3.1925,3.1925,3.1925,1
20180601|2018-03-14 07:00,14,3.1935,3.1935,3.1935,3.1935,2
20180601|2018-03-14 08:00,14,3.189,3.1895,3.1865,3.188,45
20180601|2018-03-14 08:30,14,3.191,3.191,3.1895,3.1895,7
20180601|2018-03-14 09:30,14,3.1925,3.1925,3.1825,3.1825,4
20180601|2018-03-14 10:30,14,3.1655,3.1655,3.1655,3.1655,1
20180601|2018-03-14 11:00,14,3.1655,3.1665,3.1655,3.166,17
20180601|2018-03-14 11:30,14,3.1675,3.1675,3.1675,3.1675,1
20180601|2018-03-14 12:00,14,3.166,3.166,3.166,3.166,2
20180601|2018-03-14 20:30,15,3.173,3.173,3.173,3.173,2
20180601|2018-03-15 07:30,15,3.1325,3.1325,3.1325,3.1325,10
20180601|2018-03-15 08:00,15,3.131,3.131,3.1305,3.1305,7
20180601|2018-03-15 09:00,15,3.125,3.125,3.125,3.125,1
20180601|2018-03-15 10:00,15,3.134,3.134,3.134,3.134,1
20180601|2018-03-15 11:00,15,3.131,3.131,3.131,3.131,1
20180601|2018-03-15 12:00,15,3.1365,3.1365,3.1365,3.1365,2
20180601|2018-03-15 12:30,15,3.138,3.138,3.138,3.138,1
20180601|2018-03-15 13:00,15,3.135,3.137,3.135,3.137,6
20180601|2018-03-15 13:30,15,3.134,3.134,3.134,3.134,2
20180601|2018-03-15 14:30,15,3.136,3.136,3.136,3.136,5
20180601|2018-03-16 06:30,16,3.149,3.1515,3.149,3.1515,8
20180601|2018-03-16 09:00,16,3.1225,3.1225,3.1225,3.1225,7
20180601|2018-03-16 09:30,16,3.1235,3.125,3.1235,3.125,4
20180601|2018-03-16 10:30,16,3.1105,3.114,3.1105,3.114,5
20180601|2018-03-16 11:00,16,3.117,3.117,3.117,3.117,2
20180601|2018-03-16 11:30,16,3.1185,3.1185,3.1185,3.1185,2
20180601|2018-03-16 13:30,16,3.1185,3.1185,3.1185,3.1185,4
20180601|2018-03-16 15:30,16,3.122,3.122,3.122,3.122,2
20180601|2018-03-18 17:00,19,3.1155,3.1155,3.1155,3.1155,2
20180601|2018-03-18 20:00,19,3.088,3.088,3.088,3.088,1
20180601|2018-03-18 20:30,19,3.091,3.0915,3.091,3.0915,6
20180601|2018-03-18 21:00,19,3.0895,3.0895,3.0895,3.0895,1
20180601|2018-03-18 22:00,19,3.09,3.09,3.09,3.09,3
20180601|2018-03-19 01:00,19,3.099,3.099,3.099,3.099,1
20180601|2018-03-19 03:30,19,3.0735,3.0735,3.0735,3.0735,3
20180601|2018-03-19 04:00,19,3.077,3.077,3.077,3.077,1
20180601|2018-03-19 06:30,19,3.0795,3.0795,3.0795,3.0795,1
20180601|2018-03-19 08:30,19,3.1115,3.1115,3.1115,3.1115,3
20180601|2018-03-19 11:00,19,3.0985,3.0985,3.0985,3.0985,12
20180601|2018-03-19 11:30,19,3.093,3.093,3.093,3.093,2
20180601|2018-03-20 06:00,20,3.0815,3.0815,3.0815,3.0815,1
20180601|2018-03-20 08:00,20,3.082,3.082,3.0775,3.0775,2
20180601|2018-03-20 08:30,20,3.057,3.057,3.05,3.0525,17
20180601|2018-03-20 09:00,20,3.0515,3.0515,3.0445,3.0445,12
20180601|2018-03-20 09:30,20,3.047,3.0475,3.047,3.0475,5
20180601|2018-03-20 10:00,20,3.0605,3.061,3.058,3.058,10
20180601|2018-03-20 10:30,20,3.0535,3.0535,3.0535,3.0535,1
20180601|2018-03-20 11:00,20,3.0555,3.0595,3.0555,3.0595,6
20180601|2018-03-20 11:30,20,3.049,3.049,3.049,3.049,3
20180601|2018-03-20 12:30,20,3.0505,3.0505,3.0505,3.0505,1
20180601|2018-03-20 13:00,20,3.048,3.048,3.048,3.048,1
20180601|2018-03-20 21:30,21,3.0575,3.0575,3.0575,3.0575,1
20180601|2018-03-20 22:30,21,3.056,3.056,3.056,3.056,1
20180601|2018-03-21 00:30,21,3.053,3.053,3.0505,3.0505,3
20180601|2018-03-21 02:00,21,3.038,3.0385,3.038,3.0385,2
20180601|2018-03-21 02:30,21,3.0395,3.0395,3.0395,3.0395,2
20180601|2018-03-21 03:30,21,3.036,3.036,3.036,3.036,1
20180601|2018-03-21 07:00,21,3.0325,3.0325,3.0325,3.0325,4
20180601|2018-03-21 07:30,21,3.027,3.027,3.027,3.027,10
20180601|2018-03-21 08:00,21,3.036,3.0505,3.0355,3.0505,8
20180601|2018-03-21 08:30,21,3.05,3.052,3.05,3.052,3
20180601|2018-03-21 09:00,21,3.049,3.0505,3.0465,3.0465,4
20180601|2018-03-21 09:30,21,3.054,3.054,3.054,3.054,13
20180601|2018-03-21 10:00,21,3.055,3.055,3.055,3.055,1
20180601|2018-03-21 10:30,21,3.074,3.074,3.07,3.07,39
20180601|2018-03-21 11:00,21,3.069,3.0695,3.069,3.0695,13
20180601|2018-03-21 11:30,21,3.067,3.0695,3.067,3.0695,2
20180601|2018-03-21 12:00,21,3.07,3.07,3.07,3.07,2
20180601|2018-03-21 14:00,21,3.0955,3.0955,3.0955,3.0955,1
20180601|2018-03-21 15:30,21,3.0925,3.0925,3.0925,3.0925,7
20180601|2018-03-21 20:00,22,3.09,3.09,3.09,3.09,2
20180601|2018-03-21 23:00,22,3.0835,3.0835,3.0835,3.0835,2
20180601|2018-03-22 01:30,22,3.085,3.085,3.085,3.085,1
20180601|2018-03-22 03:00,22,3.0955,3.098,3.095,3.098,10
20180601|2018-03-22 05:30,22,3.0825,3.0825,3.0825,3.0825,1
20180601|2018-03-22 06:30,22,3.0695,3.0695,3.0695,3.0695,2
20180601|2018-03-22 07:00,22,3.07,3.07,3.0695,3.0695,8
20180601|2018-03-22 08:30,22,3.048,3.048,3.048,3.048,1
20180601|2018-03-22 09:00,22,3.048,3.05,3.0445,3.0445,12
20180601|2018-03-22 09:30,22,3.0385,3.0385,3.0385,3.0385,2
20180601|2018-03-22 10:00,22,3.03,3.031,3.03,3.031,3
20180601|2018-03-22 10:30,22,3.02,3.02,3.016,3.016,2
20180601|2018-03-22 11:00,22,3.02,3.02,3.02,3.02,3
20180601|2018-03-22 11:30,22,3.027,3.0335,3.027,3.0295,5
20180601|2018-03-22 12:00,22,3.0335,3.0345,3.0335,3.0345,2
20180601|2018-03-22 14:00,22,3.0415,3.0415,3.0395,3.0395,2
20180601|2018-03-22 14:30,22,3.037,3.037,3.037,3.037,1
20180601|2018-03-22 17:00,23,3.036,3.036,3.036,3.036,2
20180601|2018-03-22 19:30,23,3.04,3.04,3.04,3.04,10
20180601|2018-03-22 20:00,23,3.027,3.027,3,3,42
20180601|2018-03-22 20:30,23,3.0105,3.0105,3.0105,3.0105,1
20180601|2018-03-23 00:30,23,3.008,3.008,3.008,3.008,1
20180601|2018-03-23 01:00,23,3.0115,3.0115,3.0115,3.0115,1
20180601|2018-03-23 02:00,23,3.0205,3.0205,3.0205,3.0205,1
20180601|2018-03-23 02:30,23,3.017,3.018,3.017,3.018,12
20180601|2018-03-23 05:00,23,3.022,3.022,3.0215,3.0215,20
20180601|2018-03-23 07:00,23,3.022,3.0225,3.022,3.0225,18
20180601|2018-03-23 08:00,23,3.016,3.016,3.016,3.016,4
20180601|2018-03-23 10:30,23,3.0065,3.0065,3.0035,3.0035,2
20180601|2018-03-23 11:00,23,3.0135,3.0135,3.0135,3.0135,2
20180601|2018-03-23 11:30,23,3.0035,3.0035,3.0035,3.0035,2
20180601|2018-03-23 13:00,23,3.007,3.007,3.007,3.007,1
20180601|2018-03-23 13:30,23,3.0075,3.0075,3.0075,3.0075,2
20180601|2018-03-23 14:00,23,3,3,2.985,2.985,3
20180601|2018-03-25 17:00,26,2.9905,2.9905,2.9895,2.9895,6
20180601|2018-03-25 20:00,26,2.97,2.97,2.97,2.97,3
20180601|2018-03-25 20:30,26,2.9705,2.9705,2.9705,2.9705,1
20180601|2018-03-25 21:00,26,2.974,2.974,2.974,2.974,1
20180601|2018-03-25 23:00,26,2.974,2.974,2.974,2.974,1
20180601|2018-03-26 01:30,26,2.968,2.968,2.968,2.968,1
20180601|2018-03-26 03:00,26,2.964,2.964,2.964,2.964,1
20180601|2018-03-26 07:30,26,2.9595,2.9595,2.9595,2.9595,1
20180601|2018-03-26 08:30,26,2.986,3.007,2.986,3.0065,26
20180601|2018-03-26 09:00,26,3.0025,3.0025,2.995,2.995,7
20180601|2018-03-26 09:30,26,3,3.002,2.995,2.995,9
20180601|2018-03-26 10:00,26,2.9935,2.9935,2.9935,2.9935,1
20180601|2018-03-26 11:00,26,2.9885,2.9885,2.9885,2.9885,3
20180601|2018-03-26 11:30,26,2.981,2.981,2.98,2.9805,8
20180601|2018-03-26 12:00,26,2.9835,2.9835,2.9835,2.9835,6
20180601|2018-03-26 13:30,26,2.991,2.991,2.991,2.991,1
20180601|2018-03-26 14:30,26,2.992,2.992,2.992,2.992,1
20180601|2018-03-26 17:30,27,2.9985,2.9985,2.9985,2.9985,2
20180601|2018-03-26 18:30,27,3,3,3,3,1
20180601|2018-03-26 20:00,27,3.018,3.018,3.018,3.018,1
20180601|2018-03-27 07:00,27,3.003,3.006,3.003,3.006,20
20180601|2018-03-27 07:30,27,3.0055,3.0055,3.0045,3.0045,7
20180601|2018-03-27 08:00,27,3.0025,3.0115,3.0025,3.0115,12
20180601|2018-03-27 08:30,27,2.998,2.998,2.998,2.998,1
20180601|2018-03-27 09:30,27,2.9945,2.9945,2.9945,2.9945,1
20180601|2018-03-27 10:00,27,2.996,3.0015,2.996,3.0015,4
20180601|2018-03-27 10:30,27,3.004,3.0085,3.004,3.0085,3
20180601|2018-03-27 11:30,27,3.011,3.011,3.011,3.011,7
20180601|2018-03-27 12:00,27,3.0095,3.0095,3.005,3.005,7
20180601|2018-03-27 13:00,27,3.0075,3.0075,3.0075,3.0075,1
20180601|2018-03-27 14:00,27,3,3,3,3,1
20180601|2018-03-27 18:00,28,2.9985,2.9985,2.9985,2.9985,3
20180601|2018-03-28 02:00,28,2.986,2.986,2.9835,2.9835,36
20180601|2018-03-28 03:00,28,2.9895,2.9915,2.988,2.9905,13
20180601|2018-03-28 06:00,28,3.0025,3.0025,3.0025,3.0025,10
20180601|2018-03-28 07:00,28,3,3,3,3,3
20180601|2018-03-28 08:00,28,3.0095,3.0095,3.004,3.005,14
20180601|2018-03-28 08:30,28,2.996,3.0025,2.996,3.002,122
20180601|2018-03-28 09:00,28,3.003,3.003,3.003,3.003,2
20180601|2018-03-28 09:30,28,3.0015,3.0015,3.0015,3.0015,3
20180601|2018-03-28 10:00,28,3.0035,3.0075,3.0035,3.0075,10
20180601|2018-03-28 11:30,28,3.0125,3.0135,3.0125,3.013,5
20180601|2018-03-28 12:00,28,3.012,3.012,3.012,3.012,1
20180601|2018-03-28 12:30,28,3.0115,3.0115,3.0115,3.0115,1
20180601|2018-03-28 13:00,28,3.009,3.009,3.009,3.009,1
20180601|2018-03-29 00:30,29,3.0395,3.0395,3.0395,3.0395,1
20180601|2018-03-29 01:30,29,3.0385,3.0385,3.0385,3.0385,3
20180601|2018-03-29 02:00,29,3.037,3.037,3.037,3.037,1
20180601|2018-03-29 02:30,29,3.03,3.03,3.03,3.03,6
20180601|2018-03-29 06:00,29,3.034,3.034,3.0335,3.0335,6
20180601|2018-03-29 07:00,29,3.0395,3.0475,3.0395,3.0475,5
20180601|2018-03-29 07:30,29,3.0435,3.0435,3.0435,3.0435,1
20180601|2018-03-29 08:30,29,3.0485,3.055,3.047,3.047,5
20180601|2018-03-29 10:30,29,3.03,3.03,3.03,3.03,1
20180601|2018-03-29 12:00,29,3.035,3.035,3.032,3.0345,21
20180601|2018-03-29 12:30,29,3.039,3.039,3.039,3.039,1
20180601|2018-03-29 13:00,29,3.043,3.043,3.0395,3.0395,7
20180601|2018-03-29 13:30,29,3.0425,3.0425,3.0425,3.0425,3
20180601|2018-03-29 14:30,29,3.041,3.041,3.041,3.041,6
20180601|2018-03-29 15:00,29,3.0405,3.0405,3.04,3.04,5
20180601|2018-03-29 15:30,29,3.0385,3.0385,3.0385,3.0385,1
20180601|2018-04-01 17:00,2,3.051,3.051,3.051,3.051,4
20180601|2018-04-01 20:00,2,3.0595,3.06,3.0595,3.06,3
20180601|2018-04-02 05:00,2,3.072,3.072,3.072,3.072,1
20180601|2018-04-02 06:30,2,3.08,3.0825,3.08,3.0825,3
20180601|2018-04-02 07:00,2,3.0755,3.0755,3.0755,3.0755,1
20180601|2018-04-02 07:30,2,3.075,3.075,3.075,3.075,2
20180601|2018-04-02 08:00,2,3.064,3.064,3.0635,3.0635,4
20180601|2018-04-02 08:30,2,3.0575,3.0615,3.0575,3.0615,4
20180601|2018-04-02 09:30,2,3.0755,3.078,3.0755,3.077,30
20180601|2018-04-02 10:00,2,3.0715,3.0715,3.066,3.066,4
20180601|2018-04-02 11:30,2,3.0605,3.0615,3.0605,3.0615,2
20180601|2018-04-02 12:30,2,3.055,3.055,3.055,3.055,1
20180601|2018-04-02 13:30,2,3.051,3.051,3.051,3.051,1
20180601|2018-04-02 17:30,3,3.051,3.051,3.051,3.051,1
20180601|2018-04-02 18:00,3,3.053,3.053,3.053,3.053,1
20180601|2018-04-03 02:30,3,3.063,3.063,3.063,3.063,4
20180601|2018-04-03 03:00,3,3.067,3.067,3.067,3.067,4
20180601|2018-04-03 07:00,3,3.074,3.074,3.074,3.074,2
20180601|2018-04-03 08:00,3,3.065,3.065,3.065,3.065,1
20180601|2018-04-03 08:30,3,3.064,3.066,3.0635,3.066,5
20180601|2018-04-03 09:00,3,3.0605,3.0625,3.059,3.0625,5
20180601|2018-04-03 10:00,3,3.072,3.073,3.07,3.073,10
20180601|2018-04-03 11:30,3,3.0655,3.074,3.0655,3.074,2
20180601|2018-04-03 15:30,3,3.076,3.076,3.076,3.076,1
20180601|2018-04-03 18:00,4,3.075,3.075,3.075,3.075,1
20180601|2018-04-03 19:30,4,3.0745,3.0745,3.0745,3.0745,1
20180601|2018-04-03 20:00,4,3.0745,3.0745,3.0745,3.0745,24
20180601|2018-04-04 00:30,4,3.0705,3.071,3.069,3.069,7
20180601|2018-04-04 02:30,4,3.0495,3.0495,3.0395,3.0395,31
20180601|2018-04-04 03:30,4,3.0295,3.0295,3.0295,3.0295,2
20180601|2018-04-04 04:00,4,3.029,3.03,3.0255,3.0255,36
20180601|2018-04-04 04:30,4,3.0185,3.0185,3.015,3.015,5
20180601|2018-04-04 05:00,4,3.015,3.015,2.9965,3.0005,102
20180601|2018-04-04 05:30,4,2.999,3.0025,2.9985,3.0025,104
20180601|2018-04-04 06:30,4,2.999,2.999,2.999,2.999,2
20180601|2018-04-04 07:00,4,2.996,2.996,2.995,2.995,2
20180601|2018-04-04 07:30,4,2.998,2.998,2.998,2.998,3
20180601|2018-04-04 08:00,4,2.9875,2.9875,2.985,2.985,4
20180601|2018-04-04 08:30,4,2.9835,2.9945,2.9835,2.9945,8
20180601|2018-04-04 09:00,4,3.0075,3.018,3.0075,3.0175,20
20180601|2018-04-04 09:30,4,3.018,3.018,3.018,3.018,4
20180601|2018-04-04 10:30,4,3.023,3.0235,3.022,3.022,93
20180601|2018-04-04 11:30,4,3.0265,3.0265,3.0195,3.0195,27
20180601|2018-04-04 12:00,4,3.0215,3.0215,3.02,3.02,2
20180601|2018-04-04 14:00,4,3.027,3.027,3.027,3.027,2
20180601|2018-04-04 14:30,4,3.031,3.0345,3.031,3.0345,2
20180601|2018-04-04 15:30,4,3.038,3.0385,3.038,3.0385,5
20180601|2018-04-04 21:00,5,3.0345,3.036,3.0345,3.036,2
20180601|2018-04-05 00:00,5,3.033,3.033,3.033,3.033,1
20180601|2018-04-05 02:30,5,3.0565,3.0565,3.0565,3.0565,1
20180601|2018-04-05 03:00,5,3.0645,3.0645,3.0645,3.0645,1
20180601|2018-04-05 03:30,5,3.0615,3.0615,3.0615,3.0615,6
20180601|2018-04-05 05:00,5,3.0655,3.0665,3.0655,3.0665,2
20180601|2018-04-05 08:30,5,3.0885,3.089,3.0885,3.089,21
20180601|2018-04-05 09:30,5,3.078,3.078,3.073,3.0745,36
20180601|2018-04-05 10:00,5,3.0755,3.079,3.0755,3.079,4
20180601|2018-04-05 10:30,5,3.0745,3.0755,3.0745,3.0755,3
20180601|2018-04-05 11:00,5,3.0825,3.0825,3.0825,3.0825,11
20180601|2018-04-05 12:00,5,3.075,3.075,3.075,3.075,1
20180601|2018-04-05 12:30,5,3.077,3.077,3.077,3.077,1
20180601|2018-04-05 13:00,5,3.075,3.075,3.075,3.075,1
20180601|2018-04-05 14:00,5,3.0765,3.0765,3.0765,3.0765,1
20180601|2018-04-05 21:00,6,3.044,3.044,3.044,3.044,1
20180601|2018-04-06 00:30,6,3.0435,3.0435,3.0435,3.0435,1
20180601|2018-04-06 05:30,6,3.0485,3.0485,3.048,3.048,7
20180601|2018-04-06 06:00,6,3.0435,3.0435,3.0435,3.0435,2
20180601|2018-04-06 07:00,6,3.045,3.046,3.045,3.046,2
20180601|2018-04-06 08:00,6,3.058,3.058,3.058,3.058,1
20180601|2018-04-06 09:30,6,3.059,3.0615,3.059,3.0615,4
20180601|2018-04-06 10:00,6,3.0585,3.0585,3.0585,3.0585,1
20180601|2018-04-06 10:30,6,3.0575,3.063,3.0575,3.063,11
20180601|2018-04-06 11:00,6,3.061,3.063,3.061,3.063,12
20180601|2018-04-06 11:30,6,3.0685,3.0685,3.0685,3.0685,1
20180601|2018-04-06 12:00,6,3.0675,3.0675,3.0675,3.0675,1
20180601|2018-04-06 12:30,6,3.058,3.058,3.054,3.054,2
20180601|2018-04-06 15:00,6,3.0495,3.0495,3.0495,3.0495,10
20180601|2018-04-08 17:30,9,3.0565,3.0565,3.0565,3.0565,2
20180601|2018-04-09 00:00,9,3.0595,3.0595,3.0595,3.0595,1
20180601|2018-04-09 00:30,9,3.0685,3.0685,3.0685,3.0685,2
20180601|2018-04-09 01:30,9,3.082,3.082,3.082,3.082,1
20180601|2018-04-09 02:30,9,3.08,3.08,3.08,3.08,1
20180601|2018-04-09 05:30,9,3.078,3.078,3.0775,3.0775,6
20180601|2018-04-09 07:00,9,3.074,3.0775,3.074,3.0775,2
20180601|2018-04-09 08:30,9,3.068,3.068,3.065,3.065,4
20180601|2018-04-09 09:30,9,3.0775,3.0775,3.0775,3.0775,1
20180601|2018-04-09 10:00,9,3.077,3.082,3.077,3.082,3
20180601|2018-04-09 10:30,9,3.0825,3.0825,3.0825,3.0825,1
20180601|2018-04-09 11:00,9,3.0835,3.0875,3.0835,3.0875,21
20180601|2018-04-09 11:30,9,3.086,3.087,3.086,3.087,12
20180601|2018-04-09 12:00,9,3.091,3.0915,3.091,3.0915,5
20180601|2018-04-09 12:30,9,3.094,3.094,3.094,3.094,3
20180601|2018-04-09 21:30,10,3.11,3.11,3.11,3.11,1
20180601|2018-04-09 22:30,10,3.109,3.109,3.109,3.109,1
20180601|2018-04-09 23:30,10,3.1085,3.1085,3.1085,3.1085,10
20180601|2018-04-10 00:30,10,3.1115,3.112,3.1115,3.1115,7
20180601|2018-04-10 01:00,10,3.109,3.109,3.109,3.109,10
20180601|2018-04-10 01:30,10,3.11,3.11,3.11,3.11,1
20180601|2018-04-10 02:00,10,3.1095,3.112,3.1095,3.112,3
20180601|2018-04-10 02:30,10,3.105,3.105,3.105,3.105,1
20180601|2018-04-10 06:00,10,3.13,3.13,3.13,3.13,1
20180601|2018-04-10 06:30,10,3.133,3.1335,3.1315,3.1335,12
20180601|2018-04-10 07:30,10,3.1345,3.1345,3.1315,3.1315,9
20180601|2018-04-10 08:00,10,3.137,3.137,3.1305,3.1305,40
20180601|2018-04-10 08:30,10,3.1375,3.1375,3.1325,3.134,13
20180601|2018-04-10 09:30,10,3.1395,3.1395,3.1395,3.1395,1
20180601|2018-04-10 10:30,10,3.1375,3.1375,3.1375,3.1375,1
20180601|2018-04-10 11:30,10,3.1445,3.146,3.144,3.146,15
20180601|2018-04-10 12:00,10,3.1475,3.149,3.1475,3.149,2
20180601|2018-04-10 12:30,10,3.149,3.149,3.148,3.148,2
20180601|2018-04-10 13:00,10,3.15,3.15,3.1485,3.1485,4
20180601|2018-04-10 13:30,10,3.1495,3.1495,3.1495,3.1495,2
20180601|2018-04-10 14:30,10,3.147,3.147,3.147,3.147,1
20180601|2018-04-10 15:30,10,3.15,3.15,3.15,3.15,1
20180601|2018-04-10 19:30,11,3.1435,3.1435,3.1435,3.1435,1
20180601|2018-04-10 20:30,11,3.1365,3.1365,3.1365,3.1365,1
20180601|2018-04-10 21:00,11,3.136,3.136,3.136,3.136,1
20180601|2018-04-11 00:00,11,3.132,3.132,3.132,3.132,1
20180601|2018-04-11 00:30,11,3.1215,3.1215,3.117,3.12,4
20180601|2018-04-11 01:00,11,3.124,3.127,3.124,3.127,2
20180601|2018-04-11 02:30,11,3.132,3.132,3.132,3.132,1
20180601|2018-04-11 06:00,11,3.143,3.143,3.1425,3.1425,10
20180601|2018-04-11 06:30,11,3.1455,3.1495,3.1455,3.1495,2
20180601|2018-04-11 07:00,11,3.151,3.1565,3.151,3.1565,2
20180601|2018-04-11 08:00,11,3.14,3.14,3.14,3.14,7
20180601|2018-04-11 08:30,11,3.1325,3.1325,3.1325,3.1325,1
20180601|2018-04-11 09:00,11,3.1365,3.1365,3.1355,3.1365,7
20180601|2018-04-11 10:30,11,3.1395,3.1395,3.1395,3.1395,1
20180601|2018-04-11 11:00,11,3.135,3.135,3.135,3.135,1
20180601|2018-04-11 11:30,11,3.13,3.13,3.13,3.13,11
20180601|2018-04-11 12:00,11,3.122,3.122,3.122,3.122,1
20180601|2018-04-11 12:30,11,3.122,3.122,3.12,3.12,12
20180601|2018-04-11 13:00,11,3.119,3.119,3.116,3.116,19
20180601|2018-04-11 14:30,11,3.1205,3.1205,3.1205,3.1205,1
20180601|2018-04-11 15:00,11,3.122,3.122,3.122,3.122,1
20180601|2018-04-11 15:30,11,3.122,3.122,3.122,3.122,1
20180601|2018-04-11 17:00,12,3.1225,3.1225,3.1225,3.1225,2
20180601|2018-04-11 19:30,12,3.1245,3.1245,3.1245,3.1245,1
20180601|2018-04-11 21:00,12,3.107,3.1095,3.107,3.1095,2
20180601|2018-04-12 00:00,12,3.0915,3.0935,3.0915,3.0935,5
20180601|2018-04-12 00:30,12,3.096,3.096,3.094,3.094,3
20180601|2018-04-12 01:00,12,3.093,3.093,3.093,3.093,1
20180601|2018-04-12 01:30,12,3.097,3.097,3.097,3.097,1
20180601|2018-04-12 02:00,12,3.103,3.103,3.103,3.103,2
20180601|2018-04-12 02:30,12,3.0995,3.0995,3.0995,3.0995,1
20180601|2018-04-12 03:30,12,3.074,3.074,3.057,3.057,2
20180601|2018-04-12 04:00,12,3.059,3.0645,3.059,3.059,9
20180601|2018-04-12 04:30,12,3.06,3.06,3.06,3.06,10
20180601|2018-04-12 05:00,12,3.0615,3.0685,3.0615,3.0625,9
20180601|2018-04-12 05:30,12,3.0625,3.0655,3.0625,3.0645,5
20180601|2018-04-12 06:00,12,3.063,3.063,3.063,3.063,3
20180601|2018-04-12 06:30,12,3.058,3.06,3.0575,3.0585,4
20180601|2018-04-12 07:00,12,3.057,3.061,3.057,3.061,3
20180601|2018-04-12 08:00,12,3.0615,3.0615,3.0615,3.0615,1
20180601|2018-04-12 08:30,12,3.061,3.062,3.061,3.062,3
20180601|2018-04-12 09:00,12,3.064,3.077,3.064,3.077,10
20180601|2018-04-12 09:30,12,3.073,3.073,3.073,3.073,1
20180601|2018-04-12 10:30,12,3.0735,3.076,3.0735,3.076,53
20180601|2018-04-12 11:00,12,3.079,3.079,3.077,3.077,26
20180601|2018-04-12 11:30,12,3.078,3.078,3.073,3.073,3
20180601|2018-04-12 12:00,12,3.072,3.072,3.072,3.072,1
20180601|2018-04-12 14:30,12,3.073,3.073,3.0725,3.0725,17
20180601|2018-04-12 20:30,13,3.082,3.082,3.082,3.082,1
20180601|2018-04-12 21:00,13,3.0795,3.0795,3.0795,3.0795,2
20180601|2018-04-12 22:30,13,3.081,3.081,3.081,3.081,1
20180601|2018-04-13 01:00,13,3.083,3.083,3.081,3.081,21
20180601|2018-04-13 02:30,13,3.086,3.0865,3.086,3.0865,6
20180601|2018-04-13 03:00,13,3.09,3.09,3.09,3.09,1
20180601|2018-04-13 03:30,13,3.0925,3.0925,3.0925,3.0925,10
20180601|2018-04-13 05:00,13,3.093,3.093,3.093,3.093,16
20180601|2018-04-13 05:30,13,3.1,3.1,3.098,3.0985,6
20180601|2018-04-13 07:00,13,3.095,3.0955,3.095,3.0955,2
20180601|2018-04-13 08:00,13,3.091,3.091,3.091,3.091,21
20180601|2018-04-13 08:30,13,3.0845,3.087,3.0835,3.087,46
20180601|2018-04-13 09:00,13,3.077,3.077,3.077,3.077,1
20180601|2018-04-13 09:30,13,3.0765,3.0765,3.0765,3.0765,3
20180601|2018-04-13 10:30,13,3.078,3.078,3.078,3.078,7
20180601|2018-04-13 11:00,13,3.081,3.081,3.0795,3.0795,17
20180601|2018-04-13 11:30,13,3.081,3.0815,3.081,3.0815,2
20180601|2018-04-13 12:00,13,3.08,3.08,3.08,3.08,1
20180601|2018-04-13 12:30,13,3.081,3.081,3.081,3.081,30
20180601|2018-04-13 13:30,13,3.078,3.078,3.078,3.078,1
20180601|2018-04-13 14:30,13,3.073,3.0735,3.073,3.0735,20
20180601|2018-04-13 15:00,13,3.0745,3.0745,3.0745,3.0745,2
20180601|2018-04-13 15:30,13,3.077,3.0775,3.0755,3.0775,3
20180601|2018-04-15 22:00,16,3.074,3.074,3.074,3.074,1
20180601|2018-04-16 01:00,16,3.0825,3.0825,3.0825,3.0825,1
20180601|2018-04-16 01:30,16,3.086,3.086,3.086,3.086,1
20180601|2018-04-16 02:00,16,3.0795,3.0795,3.0775,3.078,13
20180601|2018-04-16 02:30,16,3.077,3.0785,3.077,3.0785,6
20180601|2018-04-16 04:00,16,3.0845,3.0845,3.0845,3.0845,1
20180601|2018-04-16 04:30,16,3.0885,3.0885,3.0885,3.0885,1
20180601|2018-04-16 05:00,16,3.088,3.09,3.088,3.09,3
20180601|2018-04-16 08:00,16,3.094,3.112,3.094,3.112,69
20180601|2018-04-16 08:30,16,3.112,3.118,3.112,3.118,41
20180601|2018-04-16 09:00,16,3.121,3.121,3.121,3.121,1
20180601|2018-04-16 09:30,16,3.124,3.126,3.1225,3.126,3
20180601|2018-04-16 10:00,16,3.119,3.119,3.115,3.1165,29
20180601|2018-04-16 10:30,16,3.114,3.117,3.114,3.116,22
20180601|2018-04-16 11:00,16,3.116,3.116,3.1145,3.1145,4
20180601|2018-04-16 11:30,16,3.1105,3.1105,3.107,3.107,12
20180601|2018-04-16 12:00,16,3.102,3.102,3.098,3.098,5
20180601|2018-04-16 12:30,16,3.1,3.1005,3.099,3.099,15
20180601|2018-04-16 13:00,16,3.0985,3.0985,3.098,3.098,2
20180601|2018-04-16 15:30,16,3.099,3.099,3.099,3.099,1
20180601|2018-04-16 20:00,17,3.108,3.108,3.108,3.108,1
20180601|2018-04-16 23:30,17,3.1095,3.1095,3.1095,3.1095,1
20180601|2018-04-17 01:30,17,3.102,3.102,3.102,3.102,1
20180601|2018-04-17 03:00,17,3.083,3.083,3.0795,3.0795,14
20180601|2018-04-17 04:30,17,3.069,3.069,3.069,3.069,1
20180601|2018-04-17 06:00,17,3.077,3.078,3.076,3.078,61
20180601|2018-04-17 06:30,17,3.08,3.08,3.08,3.08,1
20180601|2018-04-17 07:00,17,3.076,3.076,3.0745,3.0745,44
20180601|2018-04-17 08:00,17,3.082,3.082,3.0815,3.0815,2
20180601|2018-04-17 08:30,17,3.088,3.091,3.088,3.088,24
20180601|2018-04-17 09:00,17,3.095,3.095,3.0885,3.0885,23
20180601|2018-04-17 10:00,17,3.094,3.094,3.092,3.092,5
20180601|2018-04-17 10:30,17,3.092,3.092,3.092,3.092,2
20180601|2018-04-17 11:00,17,3.0935,3.095,3.093,3.093,15
20180601|2018-04-17 11:30,17,3.092,3.092,3.0905,3.0905,6
20180601|2018-04-17 12:30,17,3.093,3.093,3.0925,3.0925,4
20180601|2018-04-17 14:30,17,3.0965,3.0965,3.0945,3.0945,7
20180601|2018-04-17 15:30,17,3.098,3.098,3.098,3.098,1
20180601|2018-04-17 17:30,18,3.097,3.097,3.097,3.097,1
20180601|2018-04-17 18:30,18,3.0965,3.0965,3.0965,3.0965,1
20180601|2018-04-17 19:00,18,3.102,3.102,3.102,3.102,2
20180601|2018-04-17 20:30,18,3.097,3.097,3.097,3.097,2
20180601|2018-04-17 22:30,18,3.0915,3.0915,3.0915,3.0915,1
20180601|2018-04-18 00:00,18,3.0945,3.0945,3.0945,3.0945,1
20180601|2018-04-18 00:30,18,3.102,3.102,3.102,3.102,1
20180601|2018-04-18 01:00,18,3.119,3.12,3.118,3.12,4
20180601|2018-04-18 02:00,18,3.122,3.123,3.122,3.122,5
20180601|2018-04-18 02:30,18,3.122,3.122,3.122,3.122,24
20180601|2018-04-18 04:30,18,3.116,3.116,3.116,3.116,1
20180601|2018-04-18 05:00,18,3.118,3.133,3.118,3.133,11
20180601|2018-04-18 05:30,18,3.147,3.1515,3.147,3.149,59
20180601|2018-04-18 06:00,18,3.155,3.155,3.146,3.148,36
20180601|2018-04-18 06:30,18,3.1495,3.1495,3.1475,3.1475,4
20180601|2018-04-18 07:00,18,3.148,3.1675,3.148,3.1665,72
20180601|2018-04-18 07:30,18,3.1625,3.1645,3.1585,3.164,17
20180601|2018-04-18 08:00,18,3.18,3.185,3.176,3.18,26
20180601|2018-04-18 08:30,18,3.1815,3.1815,3.158,3.16,73
20180601|2018-04-18 09:00,18,3.162,3.164,3.1605,3.1625,15
20180601|2018-04-18 09:30,18,3.1645,3.171,3.1645,3.1695,45
20180601|2018-04-18 10:00,18,3.169,3.1695,3.1665,3.167,16
20180601|2018-04-18 10:30,18,3.163,3.1645,3.163,3.1645,40
20180601|2018-04-18 11:00,18,3.1655,3.1655,3.162,3.162,13
20180601|2018-04-18 11:30,18,3.168,3.1715,3.168,3.1705,44
20180601|2018-04-18 12:00,18,3.17,3.171,3.168,3.168,10
20180601|2018-04-18 12:30,18,3.1705,3.1705,3.1705,3.1705,1
20180601|2018-04-18 13:00,18,3.17,3.171,3.17,3.171,2
20180601|2018-04-18 13:30,18,3.176,3.176,3.176,3.176,1
20180601|2018-04-18 15:30,18,3.173,3.173,3.173,3.173,1
20180601|2018-04-18 17:00,19,3.17,3.17,3.169,3.1695,15
20180601|2018-04-18 17:30,19,3.17,3.17,3.17,3.17,1
20180601|2018-04-18 19:30,19,3.168,3.168,3.168,3.168,1
20180601|2018-04-18 20:30,19,3.163,3.166,3.163,3.165,3
20180601|2018-04-18 22:30,19,3.1765,3.1765,3.176,3.176,2
20180601|2018-04-18 23:00,19,3.176,3.176,3.176,3.176,5
20180601|2018-04-18 23:30,19,3.183,3.184,3.183,3.184,18
20180601|2018-04-19 00:30,19,3.1795,3.1795,3.1795,3.1795,2
20180601|2018-04-19 01:00,19,3.1795,3.189,3.1795,3.189,3
20180601|2018-04-19 01:30,19,3.188,3.188,3.1755,3.1755,45
20180601|2018-04-19 02:00,19,3.179,3.193,3.1775,3.188,35
20180601|2018-04-19 02:30,19,3.2,3.2,3.1945,3.198,70
20180601|2018-04-19 03:00,19,3.195,3.1975,3.195,3.1975,22
20180601|2018-04-19 04:00,19,3.186,3.186,3.175,3.175,70
20180601|2018-04-19 04:30,19,3.172,3.174,3.1715,3.172,13
20180601|2018-04-19 05:00,19,3.165,3.167,3.158,3.1655,22
20180601|2018-04-19 05:30,19,3.1695,3.17,3.1645,3.1645,6
20180601|2018-04-19 06:00,19,3.1635,3.1635,3.1595,3.1595,3
20180601|2018-04-19 06:30,19,3.1505,3.1505,3.1485,3.1485,7
20180601|2018-04-19 07:00,19,3.161,3.161,3.145,3.145,35
20180601|2018-04-19 07:30,19,3.147,3.1505,3.135,3.135,17
20180601|2018-04-19 08:00,19,3.1385,3.144,3.129,3.1365,31
20180601|2018-04-19 08:30,19,3.135,3.135,3.1305,3.1335,7
20180601|2018-04-19 09:00,19,3.141,3.1435,3.1385,3.143,68
20180601|2018-04-19 09:30,19,3.1435,3.144,3.1385,3.1385,49
20180601|2018-04-19 10:00,19,3.14,3.147,3.14,3.145,15
20180601|2018-04-19 10:30,19,3.1425,3.1425,3.138,3.1425,10
20180601|2018-04-19 11:00,19,3.143,3.143,3.1425,3.1425,5
20180601|2018-04-19 11:30,19,3.1415,3.144,3.1415,3.1425,14
20180601|2018-04-19 12:00,19,3.141,3.141,3.134,3.134,21
20180601|2018-04-19 13:00,19,3.1355,3.1355,3.128,3.128,4
20180601|2018-04-19 14:00,19,3.135,3.135,3.1325,3.1325,7
20180601|2018-04-19 14:30,19,3.136,3.136,3.136,3.136,10
20180601|2018-04-19 15:30,19,3.138,3.138,3.138,3.138,4
20180601|2018-04-19 17:00,20,3.1385,3.139,3.1385,3.139,8
20180601|2018-04-19 19:00,20,3.1345,3.1345,3.1345,3.1345,1
20180601|2018-04-19 20:00,20,3.1405,3.1405,3.1405,3.1405,1
20180601|2018-04-19 20:30,20,3.1375,3.148,3.1375,3.147,3
20180601|2018-04-19 21:00,20,3.1505,3.1505,3.1505,3.1505,1
20180601|2018-04-19 21:30,20,3.145,3.145,3.145,3.145,1
20180601|2018-04-19 23:00,20,3.1395,3.1395,3.1395,3.1395,1
20180601|2018-04-19 23:30,20,3.138,3.138,3.138,3.138,1
20180601|2018-04-20 00:00,20,3.1315,3.1315,3.1205,3.1255,5
20180601|2018-04-20 00:30,20,3.1305,3.1305,3.1305,3.1305,1
20180601|2018-04-20 01:00,20,3.134,3.1345,3.134,3.1345,13
20180601|2018-04-20 01:30,20,3.1375,3.1375,3.1375,3.1375,1
20180601|2018-04-20 02:00,20,3.1385,3.1385,3.1385,3.1385,1
20180601|2018-04-20 02:30,20,3.1275,3.1375,3.1275,3.1375,13
20180601|2018-04-20 03:00,20,3.141,3.156,3.141,3.144,35
20180601|2018-04-20 03:30,20,3.145,3.145,3.145,3.145,1
20180601|2018-04-20 04:30,20,3.14,3.147,3.14,3.147,4
20180601|2018-04-20 05:30,20,3.145,3.1525,3.145,3.1525,30
20180601|2018-04-20 06:30,20,3.147,3.1475,3.147,3.147,32
20180601|2018-04-20 07:00,20,3.153,3.154,3.152,3.1525,14
20180601|2018-04-20 07:30,20,3.155,3.155,3.152,3.152,6
20180601|2018-04-20 08:00,20,3.1475,3.148,3.143,3.145,41
20180601|2018-04-20 08:30,20,3.1435,3.1455,3.135,3.136,6
20180601|2018-04-20 09:00,20,3.1365,3.145,3.1365,3.145,11
20180601|2018-04-20 09:30,20,3.1495,3.1495,3.1465,3.1465,3
20180601|2018-04-20 10:00,20,3.1495,3.1495,3.1495,3.1495,1
20180601|2018-04-20 10:30,20,3.1505,3.1505,3.1505,3.1505,1
20180601|2018-04-20 11:00,20,3.1445,3.1445,3.1445,3.1445,12
20180601|2018-04-20 11:30,20,3.1445,3.145,3.144,3.144,6
20180601|2018-04-20 12:00,20,3.142,3.142,3.142,3.142,2
20180601|2018-04-20 13:00,20,3.143,3.143,3.143,3.143,1
20180601|2018-04-20 14:00,20,3.142,3.142,3.142,3.142,1
20180601|2018-04-20 14:30,20,3.144,3.144,3.144,3.144,1
20180601|2018-04-20 15:30,20,3.144,3.1445,3.144,3.1445,2
20180601|2018-04-22 17:00,23,3.1395,3.1435,3.1395,3.143,11
20180601|2018-04-22 17:30,23,3.143,3.143,3.143,3.143,1
20180601|2018-04-22 18:00,23,3.143,3.143,3.143,3.143,1
20180601|2018-04-22 18:30,23,3.145,3.145,3.144,3.144,3
20180601|2018-04-22 20:00,23,3.1475,3.15,3.1475,3.15,2
20180601|2018-04-22 20:30,23,3.1515,3.159,3.1515,3.159,5
20180601|2018-04-22 22:00,23,3.1645,3.1645,3.1645,3.1645,3
20180601|2018-04-22 22:30,23,3.1685,3.169,3.167,3.167,26
20180601|2018-04-22 23:30,23,3.1675,3.1675,3.1655,3.1655,2
20180601|2018-04-23 00:00,23,3.1655,3.1655,3.1655,3.1655,1
20180601|2018-04-23 00:30,23,3.1615,3.1615,3.1615,3.1615,1
20180601|2018-04-23 01:00,23,3.165,3.165,3.1625,3.1625,2
20180601|2018-04-23 01:30,23,3.1655,3.1665,3.1655,3.1665,19
20180601|2018-04-23 02:00,23,3.152,3.152,3.152,3.152,2
20180601|2018-04-23 02:30,23,3.155,3.158,3.1535,3.157,13
20180601|2018-04-23 03:00,23,3.157,3.157,3.157,3.157,1
20180601|2018-04-23 03:30,23,3.154,3.1565,3.154,3.1565,2
20180601|2018-04-23 04:30,23,3.1455,3.1455,3.1355,3.1355,4
20180601|2018-04-23 05:30,23,3.1415,3.1455,3.1385,3.1455,37
20180601|2018-04-23 06:00,23,3.1445,3.1445,3.1445,3.1445,1
20180601|2018-04-23 06:30,23,3.1405,3.1495,3.1395,3.1485,37
20180601|2018-04-23 07:00,23,3.139,3.1405,3.1095,3.117,40
20180601|2018-04-23 07:30,23,3.114,3.114,3.09,3.0905,52
20180601|2018-04-23 08:00,23,3.0905,3.106,3.0905,3.1055,6
20180601|2018-04-23 08:30,23,3.1135,3.117,3.1135,3.117,10
20180601|2018-04-23 09:00,23,3.113,3.114,3.1125,3.114,10
20180601|2018-04-23 09:30,23,3.1105,3.124,3.11,3.124,4
20180601|2018-04-23 10:00,23,3.12,3.1265,3.12,3.1245,50
20180601|2018-04-23 10:30,23,3.1245,3.1245,3.1245,3.1245,3
20180601|2018-04-23 11:30,23,3.1225,3.1225,3.12,3.121,12
20180601|2018-04-23 12:00,23,3.121,3.121,3.1205,3.1205,3
20180601|2018-04-23 13:00,23,3.113,3.115,3.113,3.115,15
20180601|2018-04-23 13:30,23,3.119,3.119,3.119,3.119,1
20180601|2018-04-23 14:30,23,3.1155,3.118,3.1155,3.118,9
20180601|2018-04-23 15:00,23,3.1185,3.119,3.1185,3.119,3
20180601|2018-04-23 19:00,24,3.1155,3.1155,3.1115,3.112,11
20180601|2018-04-23 19:30,24,3.112,3.1125,3.112,3.1125,4
20180601|2018-04-23 20:00,24,3.116,3.116,3.116,3.116,1
20180601|2018-04-23 20:30,24,3.1225,3.1235,3.122,3.1235,13
20180601|2018-04-23 21:00,24,3.1265,3.1275,3.126,3.1275,3
20180601|2018-04-23 21:30,24,3.1315,3.1335,3.13,3.1335,10
20180601|2018-04-23 22:00,24,3.135,3.135,3.135,3.135,1
20180601|2018-04-23 22:30,24,3.136,3.136,3.135,3.135,8
20180601|2018-04-23 23:30,24,3.135,3.135,3.135,3.135,1
20180601|2018-04-24 00:00,24,3.138,3.143,3.138,3.143,6
20180601|2018-04-24 00:30,24,3.143,3.143,3.143,3.143,1
20180601|2018-04-24 01:30,24,3.1305,3.1305,3.13,3.13,5
20180601|2018-04-24 02:00,24,3.127,3.147,3.127,3.143,7
20180601|2018-04-24 02:30,24,3.1515,3.1515,3.1515,3.1515,1
20180601|2018-04-24 03:00,24,3.152,3.154,3.1515,3.1515,6
20180601|2018-04-24 03:30,24,3.155,3.155,3.155,3.155,2
20180601|2018-04-24 04:00,24,3.15,3.15,3.15,3.15,1
20180601|2018-04-24 04:30,24,3.1505,3.1505,3.149,3.149,4
20180601|2018-04-24 05:00,24,3.164,3.1645,3.1635,3.1635,19
20180601|2018-04-24 05:30,24,3.167,3.175,3.167,3.171,27
20180601|2018-04-24 06:00,24,3.164,3.1715,3.164,3.1715,22
20180601|2018-04-24 06:30,24,3.168,3.172,3.168,3.172,29
20180601|2018-04-24 07:00,24,3.1755,3.176,3.171,3.171,19
20180601|2018-04-24 07:30,24,3.1705,3.1705,3.1705,3.1705,1
20180601|2018-04-24 08:00,24,3.1665,3.1665,3.1555,3.157,10
20180601|2018-04-24 08:30,24,3.154,3.1655,3.154,3.1655,5
20180601|2018-04-24 09:00,24,3.1655,3.166,3.16,3.16,4
20180601|2018-04-24 09:30,24,3.1575,3.16,3.1575,3.1585,4
20180601|2018-04-24 10:00,24,3.1585,3.1605,3.151,3.1565,110
20180601|2018-04-24 10:30,24,3.1515,3.1515,3.148,3.148,3
20180601|2018-04-24 11:00,24,3.15,3.1525,3.15,3.1525,14
20180601|2018-04-24 11:30,24,3.154,3.1545,3.153,3.153,8
20180601|2018-04-24 12:00,24,3.1455,3.1455,3.145,3.145,3
20180601|2018-04-24 12:30,24,3.1445,3.1445,3.144,3.1445,6
20180601|2018-04-24 13:00,24,3.142,3.145,3.1415,3.145,5
20180601|2018-04-24 14:30,24,3.144,3.144,3.144,3.144,5
20180601|2018-04-24 17:00,25,3.1445,3.1465,3.1445,3.1455,24
20180601|2018-04-24 18:00,25,3.148,3.148,3.148,3.148,1
20180601|2018-04-24 18:30,25,3.1485,3.1485,3.147,3.1475,7
20180601|2018-04-24 19:30,25,3.153,3.153,3.153,3.153,1
20180601|2018-04-24 20:00,25,3.153,3.153,3.1385,3.1385,10
20180601|2018-04-24 22:30,25,3.148,3.1485,3.148,3.1485,15
20180601|2018-04-24 23:30,25,3.1425,3.1425,3.1425,3.1425,1
20180601|2018-04-25 00:30,25,3.135,3.135,3.132,3.132,3
20180601|2018-04-25 02:00,25,3.137,3.137,3.136,3.136,5
20180601|2018-04-25 02:30,25,3.141,3.141,3.141,3.141,4
20180601|2018-04-25 03:30,25,3.145,3.1475,3.145,3.1475,42
20180601|2018-04-25 04:00,25,3.155,3.155,3.155,3.155,1
20180601|2018-04-25 05:00,25,3.1555,3.164,3.1555,3.164,99
20180601|2018-04-25 05:30,25,3.162,3.162,3.1585,3.159,3
20180601|2018-04-25 06:00,25,3.1595,3.16,3.148,3.148,67
20180601|2018-04-25 06:30,25,3.153,3.153,3.1495,3.151,7
20180601|2018-04-25 07:00,25,3.155,3.1585,3.155,3.158,40
20180601|2018-04-25 07:30,25,3.1505,3.1505,3.1505,3.1505,6
20180601|2018-04-25 08:00,25,3.145,3.145,3.1395,3.142,96
20180601|2018-04-25 08:30,25,3.1455,3.1455,3.139,3.142,108
20180601|2018-04-25 09:00,25,3.143,3.149,3.1425,3.149,22
20180601|2018-04-25 10:00,25,3.1465,3.147,3.1455,3.146,24
20180601|2018-04-25 10:30,25,3.1495,3.1515,3.1495,3.1515,29
20180601|2018-04-25 11:00,25,3.147,3.148,3.147,3.148,11
20180601|2018-04-25 11:30,25,3.146,3.147,3.146,3.146,3
20180601|2018-04-25 12:00,25,3.1455,3.1455,3.1415,3.1415,2
20180601|2018-04-25 13:00,25,3.1405,3.141,3.1405,3.141,5
20180601|2018-04-25 13:30,25,3.141,3.1415,3.1405,3.1415,8
20180601|2018-04-25 14:30,25,3.1425,3.1425,3.139,3.139,70
20180601|2018-04-25 15:00,25,3.139,3.1415,3.139,3.1415,13
20180601|2018-04-25 15:30,25,3.141,3.141,3.1405,3.1405,2
20180601|2018-04-25 17:00,26,3.144,3.144,3.1405,3.1405,26
20180601|2018-04-25 18:00,26,3.1415,3.142,3.1415,3.142,3
20180601|2018-04-25 18:30,26,3.1435,3.1435,3.141,3.141,3
20180601|2018-04-25 19:30,26,3.1495,3.1505,3.1495,3.1505,2
20180601|2018-04-25 20:00,26,3.149,3.149,3.149,3.149,5
20180601|2018-04-25 20:30,26,3.1475,3.1475,3.144,3.144,3
20180601|2018-04-25 21:30,26,3.142,3.144,3.142,3.143,3
20180601|2018-04-25 22:30,26,3.137,3.137,3.135,3.135,3
20180601|2018-04-25 23:00,26,3.1345,3.135,3.1345,3.135,2
20180601|2018-04-25 23:30,26,3.134,3.134,3.126,3.129,60
20180601|2018-04-26 00:00,26,3.13,3.13,3.1285,3.1285,19
20180601|2018-04-26 00:30,26,3.1285,3.1285,3.1255,3.1255,44
20180601|2018-04-26 01:30,26,3.132,3.132,3.132,3.132,1
20180601|2018-04-26 02:00,26,3.1365,3.14,3.135,3.135,42
20180601|2018-04-26 02:30,26,3.133,3.133,3.117,3.117,16
20180601|2018-04-26 03:00,26,3.118,3.118,3.115,3.115,2
20180601|2018-04-26 03:30,26,3.1115,3.1115,3.1,3.107,30
20180601|2018-04-26 04:00,26,3.11,3.11,3.109,3.109,2
20180601|2018-04-26 04:30,26,3.1175,3.1185,3.1175,3.1185,4
20180601|2018-04-26 05:00,26,3.1165,3.117,3.116,3.116,19
20180601|2018-04-26 05:30,26,3.113,3.121,3.113,3.121,9
20180601|2018-04-26 06:00,26,3.123,3.123,3.116,3.116,6
20180601|2018-04-26 06:30,26,3.116,3.12,3.113,3.113,16
20180601|2018-04-26 07:00,26,3.113,3.114,3.11,3.111,24
20180601|2018-04-26 07:30,26,3.1115,3.1205,3.11,3.1205,9
20180601|2018-04-26 08:00,26,3.1205,3.1425,3.1205,3.141,23
20180601|2018-04-26 08:30,26,3.142,3.1425,3.1345,3.1385,96
20180601|2018-04-26 09:00,26,3.139,3.139,3.132,3.134,21
20180601|2018-04-26 09:30,26,3.133,3.1415,3.133,3.14,36
20180601|2018-04-26 10:00,26,3.1395,3.1405,3.136,3.136,46
20180601|2018-04-26 10:30,26,3.136,3.136,3.128,3.1295,47
20180601|2018-04-26 11:00,26,3.129,3.1295,3.129,3.129,36
20180601|2018-04-26 11:30,26,3.127,3.1275,3.125,3.125,8
20180601|2018-04-26 12:00,26,3.1315,3.1325,3.131,3.1325,5
20180601|2018-04-26 12:30,26,3.1315,3.1315,3.1315,3.1315,8
20180601|2018-04-26 13:00,26,3.1325,3.133,3.1325,3.133,2
20180601|2018-04-26 13:30,26,3.1325,3.1325,3.1325,3.1325,9
20180601|2018-04-26 14:00,26,3.1315,3.1315,3.1315,3.1315,5
20180601|2018-04-26 15:00,26,3.131,3.131,3.1305,3.1305,3
20180601|2018-04-26 15:30,26,3.1275,3.1275,3.126,3.126,10
20180601|2018-04-26 17:00,27,3.1295,3.1295,3.1295,3.1295,3
20180601|2018-04-26 17:30,27,3.13,3.1305,3.13,3.1305,4
20180601|2018-04-26 18:00,27,3.131,3.133,3.131,3.132,14
20180601|2018-04-26 18:30,27,3.131,3.131,3.1305,3.1305,4
20180601|2018-04-26 19:00,27,3.13,3.13,3.13,3.13,1
20180601|2018-04-26 19:30,27,3.1315,3.1315,3.1315,3.1315,1
20180601|2018-04-26 20:00,27,3.1305,3.1305,3.119,3.119,6
20180601|2018-04-26 20:30,27,3.1175,3.1185,3.117,3.1185,8
20180601|2018-04-26 21:30,27,3.1225,3.1225,3.1225,3.1225,1
20180601|2018-04-26 22:00,27,3.1205,3.1205,3.117,3.117,12
20180601|2018-04-26 23:30,27,3.1185,3.1185,3.1185,3.1185,1
20180601|2018-04-27 00:00,27,3.117,3.117,3.117,3.117,3
20180601|2018-04-27 01:00,27,3.1245,3.1245,3.1225,3.1225,2
20180601|2018-04-27 01:30,27,3.1215,3.1215,3.121,3.121,10
20180601|2018-04-27 02:00,27,3.114,3.114,3.1115,3.1115,31
20180601|2018-04-27 02:30,27,3.112,3.112,3.1055,3.1075,11
20180601|2018-04-27 03:30,27,3.1,3.1,3.08,3.08,50
20180601|2018-04-27 04:00,27,3.0815,3.085,3.0815,3.083,6
20180601|2018-04-27 04:30,27,3.0815,3.0835,3.078,3.0835,6
20180601|2018-04-27 05:00,27,3.075,3.075,3.0745,3.0745,3
20180601|2018-04-27 05:30,27,3.073,3.075,3.071,3.073,21
20180601|2018-04-27 06:00,27,3.0695,3.0705,3.063,3.0645,15
20180601|2018-04-27 06:30,27,3.0725,3.0725,3.0655,3.069,106
20180601|2018-04-27 07:00,27,3.066,3.066,3.055,3.057,69
20180601|2018-04-27 07:30,27,3.056,3.06,3.051,3.0565,132
20180601|2018-04-27 08:00,27,3.0565,3.0595,3.0455,3.0485,54
20180601|2018-04-27 08:30,27,3.051,3.0575,3.0495,3.0565,46
20180601|2018-04-27 09:00,27,3.0545,3.057,3.0505,3.052,27
20180601|2018-04-27 09:30,27,3.0515,3.0585,3.0505,3.0585,14
20180601|2018-04-27 10:00,27,3.062,3.062,3.0545,3.0545,14
20180601|2018-04-27 10:30,27,3.05,3.05,3.0425,3.0435,27
20180601|2018-04-27 11:00,27,3.047,3.048,3.0455,3.0455,16
20180601|2018-04-27 11:30,27,3.048,3.055,3.048,3.054,7
20180601|2018-04-27 12:00,27,3.059,3.059,3.0585,3.0585,4
20180601|2018-04-27 12:30,27,3.059,3.059,3.059,3.059,9
20180601|2018-04-27 13:00,27,3.0595,3.0595,3.057,3.0575,20
20180601|2018-04-27 13:30,27,3.058,3.063,3.0575,3.063,14
20180601|2018-04-27 14:00,27,3.0635,3.065,3.0615,3.0615,5
20180601|2018-04-27 14:30,27,3.064,3.065,3.0635,3.0645,104
20180601|2018-04-27 15:00,27,3.064,3.064,3.064,3.064,2
20180601|2018-04-27 15:30,27,3.065,3.065,3.0615,3.0625,14
20180601|2018-04-29 17:30,30,3.062,3.062,3.062,3.062,2
20180601|2018-04-29 19:00,30,3.063,3.063,3.063,3.063,1
20180601|2018-04-29 20:00,30,3.065,3.065,3.065,3.065,1
20180601|2018-04-29 21:00,30,3.061,3.0625,3.061,3.0625,3
20180601|2018-04-29 22:30,30,3.058,3.058,3.058,3.058,1
20180601|2018-04-29 23:30,30,3.0665,3.0675,3.0665,3.0665,8
20180601|2018-04-30 00:00,30,3.0685,3.0685,3.0685,3.0685,2
20180601|2018-04-30 00:30,30,3.068,3.0685,3.068,3.0685,2
20180601|2018-04-30 01:00,30,3.065,3.065,3.0615,3.0635,25
20180601|2018-04-30 01:30,30,3.0655,3.0655,3.0655,3.0655,1
20180601|2018-04-30 02:00,30,3.059,3.0625,3.059,3.0625,3
20180601|2018-04-30 03:00,30,3.0655,3.0705,3.0655,3.0705,8
20180601|2018-04-30 03:30,30,3.0715,3.0735,3.071,3.071,6
20180601|2018-04-30 04:00,30,3.0715,3.073,3.0715,3.0725,4
20180601|2018-04-30 06:00,30,3.068,3.068,3.065,3.065,63
20180601|2018-04-30 06:30,30,3.065,3.068,3.0645,3.0645,28
20180601|2018-04-30 07:00,30,3.0625,3.065,3.056,3.0595,49
20180601|2018-04-30 07:30,30,3.0515,3.0515,3.05,3.05,4
20180601|2018-04-30 08:00,30,3.053,3.0535,3.052,3.053,11
20180601|2018-04-30 08:30,30,3.057,3.057,3.049,3.053,22
20180601|2018-04-30 09:00,30,3.0565,3.072,3.0565,3.059,18
20180601|2018-04-30 09:30,30,3.0645,3.065,3.0615,3.0615,7
20180601|2018-04-30 10:00,30,3.0605,3.0605,3.0605,3.0605,2
20180601|2018-04-30 11:00,30,3.058,3.0595,3.054,3.0595,63
20180601|2018-04-30 11:30,30,3.0635,3.0655,3.061,3.061,14
20180601|2018-04-30 12:00,30,3.062,3.062,3.061,3.061,5
20180601|2018-04-30 12:30,30,3.0635,3.064,3.063,3.064,5
20180601|2018-04-30 13:00,30,3.064,3.064,3.063,3.063,12
20180601|2018-04-30 13:30,30,3.064,3.064,3.064,3.064,1
20180601|2018-04-30 14:00,30,3.0625,3.0625,3.061,3.061,4
20180601|2018-04-30 14:30,30,3.061,3.061,3.061,3.061,2
20180601|2018-04-30 15:00,30,3.061,3.063,3.061,3.062,7
20180601|2018-04-30 15:30,30,3.0595,3.06,3.0595,3.06,4
20180601|2018-04-30 18:30,1,3.0635,3.0635,3.0635,3.0635,1
20180601|2018-04-30 19:00,1,3.0645,3.0645,3.0645,3.0645,1
20180601|2018-04-30 19:30,1,3.0675,3.0675,3.0675,3.0675,1
20180601|2018-04-30 21:30,1,3.056,3.056,3.0545,3.0545,4
20180601|2018-04-30 22:00,1,3.0515,3.0515,3.0515,3.0515,1
20180601|2018-04-30 23:30,1,3.0515,3.0515,3.0515,3.0515,2
20180601|2018-05-01 00:00,1,3.04,3.043,3.039,3.04,12
20180601|2018-05-01 00:30,1,3.0355,3.0365,3.0355,3.036,11
20180601|2018-05-01 01:00,1,3.036,3.036,3.036,3.036,1
20180601|2018-05-01 02:30,1,3.0335,3.0335,3.03,3.0315,111
20180601|2018-05-01 03:00,1,3.034,3.0375,3.0285,3.0285,40
20180601|2018-05-01 03:30,1,3.0315,3.0315,3.0315,3.0315,1
20180601|2018-05-01 04:00,1,3.026,3.0345,3.025,3.0345,10
20180601|2018-05-01 04:30,1,3.0355,3.047,3.0355,3.047,46
20180601|2018-05-01 05:00,1,3.047,3.047,3.047,3.047,1
20180601|2018-05-01 05:30,1,3.0445,3.05,3.0445,3.05,3
20180601|2018-05-01 06:00,1,3.0495,3.0695,3.047,3.0615,37
20180601|2018-05-01 06:30,1,3.063,3.065,3.06,3.0605,15
20180601|2018-05-01 07:30,1,3.065,3.065,3.057,3.057,2
20180601|2018-05-01 08:00,1,3.055,3.055,3.0395,3.0395,2
20180601|2018-05-01 08:30,1,3.0305,3.032,3.022,3.0235,131
20180601|2018-05-01 09:00,1,3.028,3.028,3.022,3.0225,25
20180601|2018-05-01 09:30,1,3.022,3.022,3.0115,3.014,30
20180601|2018-05-01 10:00,1,3.01,3.018,3.01,3.0155,17
20180601|2018-05-01 10:30,1,3.018,3.0285,3.018,3.0245,13
20180601|2018-05-01 11:30,1,3.0285,3.0285,3.0265,3.0265,6
20180601|2018-05-01 12:30,1,3.0315,3.032,3.0315,3.032,2
20180601|2018-05-01 13:00,1,3.034,3.034,3.034,3.034,1
20180601|2018-05-01 14:00,1,3.037,3.037,3.037,3.037,1
20180601|2018-05-01 14:30,1,3.035,3.0385,3.035,3.0385,8
20180601|2018-05-01 15:00,1,3.038,3.038,3.037,3.037,6
20180601|2018-05-01 15:30,1,3.0405,3.0405,3.0395,3.0395,4
20180601|2018-05-01 17:00,2,3.0405,3.0405,3.0405,3.0405,1
20180601|2018-05-01 18:00,2,3.038,3.038,3.038,3.038,1
20180601|2018-05-01 19:00,2,3.0385,3.0455,3.0385,3.0435,3
20180601|2018-05-01 19:30,2,3.043,3.05,3.043,3.05,5
20180601|2018-05-01 20:00,2,3.0575,3.0615,3.056,3.06,6
20180601|2018-05-01 20:30,2,3.062,3.067,3.062,3.067,3
20180601|2018-05-01 21:00,2,3.064,3.064,3.064,3.064,1
20180601|2018-05-01 22:00,2,3.067,3.067,3.067,3.067,1
20180601|2018-05-01 23:00,2,3.064,3.064,3.063,3.063,6
20180601|2018-05-01 23:30,2,3.064,3.064,3.0635,3.0635,3
20180601|2018-05-02 00:00,2,3.062,3.062,3.0605,3.0605,2
20180601|2018-05-02 00:30,2,3.0585,3.07,3.0585,3.07,13
20180601|2018-05-02 01:00,2,3.071,3.071,3.071,3.071,1
20180601|2018-05-02 01:30,2,3.0725,3.0755,3.0725,3.0755,5
20180601|2018-05-02 02:00,2,3.0735,3.0735,3.063,3.067,37
20180601|2018-05-02 02:30,2,3.063,3.063,3.0585,3.06,96
20180601|2018-05-02 03:00,2,3.0665,3.0665,3.0665,3.0665,1
20180601|2018-05-02 03:30,2,3.065,3.065,3.065,3.065,1
20180601|2018-05-02 04:30,2,3.07,3.07,3.064,3.064,2
20180601|2018-05-02 05:30,2,3.06,3.0655,3.06,3.0655,3
20180601|2018-05-02 06:30,2,3.062,3.062,3.059,3.059,9
20180601|2018-05-02 07:00,2,3.0555,3.0555,3.0545,3.0545,2
20180601|2018-05-02 07:30,2,3.0515,3.0515,3.0515,3.0515,1
20180601|2018-05-02 08:00,2,3.065,3.066,3.0605,3.0625,37
20180601|2018-05-02 08:30,2,3.063,3.064,3.0495,3.0555,17
20180601|2018-05-02 09:00,2,3.054,3.0615,3.053,3.0605,92
20180601|2018-05-02 09:30,2,3.059,3.06,3.059,3.0595,4
20180601|2018-05-02 10:00,2,3.06,3.06,3.0575,3.0575,46
20180601|2018-05-02 10:30,2,3.062,3.0685,3.058,3.059,68
20180601|2018-05-02 11:00,2,3.059,3.0615,3.056,3.058,52
20180601|2018-05-02 11:30,2,3.0585,3.0585,3.0565,3.0565,2
20180601|2018-05-02 12:30,2,3.06,3.06,3.06,3.06,2
20180601|2018-05-02 13:00,2,3.0645,3.067,3.0645,3.066,36
20180601|2018-05-02 13:30,2,3.0645,3.0645,3.064,3.064,3
20180601|2018-05-02 14:00,2,3.0635,3.0635,3.0575,3.06,56
20180601|2018-05-02 14:30,2,3.053,3.055,3.0505,3.0545,103
20180601|2018-05-02 15:30,2,3.053,3.0535,3.053,3.053,6
20180601|2018-05-02 20:00,3,3.05,3.05,3.05,3.05,2
20180601|2018-05-02 23:30,3,3.0565,3.0565,3.0545,3.0545,2
20180601|2018-05-03 00:30,3,3.065,3.065,3.062,3.062,2
20180601|2018-05-03 02:00,3,3.0665,3.074,3.0665,3.074,2
20180601|2018-05-03 02:30,3,3.088,3.0965,3.088,3.0965,6
20180601|2018-05-03 03:00,3,3.1,3.1065,3.1,3.1065,4
20180601|2018-05-03 03:30,3,3.106,3.11,3.1055,3.1055,56
20180601|2018-05-03 04:00,3,3.105,3.105,3.105,3.105,36
20180601|2018-05-03 04:30,3,3.1055,3.1055,3.0985,3.0985,35
20180601|2018-05-03 05:00,3,3.0975,3.0975,3.0975,3.0975,1
20180601|2018-05-03 05:30,3,3.1015,3.1015,3.099,3.099,2
20180601|2018-05-03 06:00,3,3.0935,3.0935,3.09,3.09,64
20180601|2018-05-03 06:30,3,3.088,3.095,3.0855,3.095,7
20180601|2018-05-03 07:00,3,3.097,3.097,3.088,3.088,3
20180601|2018-05-03 07:30,3,3.0945,3.0945,3.0945,3.0945,1
20180601|2018-05-03 08:00,3,3.086,3.086,3.081,3.081,209
20180601|2018-05-03 08:30,3,3.082,3.092,3.082,3.092,4
20180601|2018-05-03 09:00,3,3.096,3.096,3.0905,3.0905,6
20180601|2018-05-03 09:30,3,3.077,3.077,3.071,3.0715,20
20180601|2018-05-03 10:00,3,3.074,3.0745,3.0735,3.0735,3
20180601|2018-05-03 10:30,3,3.058,3.0595,3.0575,3.0595,10
20180601|2018-05-03 11:00,3,3.063,3.063,3.063,3.063,1
20180601|2018-05-03 11:30,3,3.0665,3.0715,3.0665,3.069,23
20180601|2018-05-03 12:00,3,3.069,3.0725,3.069,3.0725,2
20180601|2018-05-03 12:30,3,3.081,3.081,3.08,3.08,2
20180601|2018-05-03 13:00,3,3.086,3.086,3.086,3.086,1
20180601|2018-05-03 13:30,3,3.088,3.088,3.085,3.085,18
20180601|2018-05-03 15:00,3,3.0815,3.0815,3.0815,3.0815,2
20180601|2018-05-03 17:00,4,3.0825,3.0825,3.0825,3.0825,1
20180601|2018-05-03 20:30,4,3.086,3.086,3.086,3.086,1
20180601|2018-05-03 22:00,4,3.088,3.088,3.088,3.088,1
20180601|2018-05-03 23:30,4,3.0905,3.0915,3.0905,3.0915,4
20180601|2018-05-04 01:00,4,3.0855,3.0855,3.0855,3.0855,1
20180601|2018-05-04 02:00,4,3.0785,3.0785,3.0785,3.0785,1
20180601|2018-05-04 02:30,4,3.069,3.0705,3.069,3.0705,2
20180601|2018-05-04 03:00,4,3.0715,3.0715,3.0715,3.0715,1
20180601|2018-05-04 03:30,4,3.071,3.071,3.0645,3.0645,12
20180601|2018-05-04 05:00,4,3.065,3.065,3.065,3.065,1
20180601|2018-05-04 05:30,4,3.064,3.064,3.064,3.064,1
20180601|2018-05-04 06:00,4,3.063,3.063,3.063,3.063,18
20180601|2018-05-04 06:30,4,3.0615,3.0615,3.06,3.06,5
20180601|2018-05-04 07:00,4,3.05,3.05,3.05,3.05,2
20180601|2018-05-04 07:30,4,3.0595,3.0595,3.0595,3.0595,1
20180601|2018-05-04 08:00,4,3.0575,3.0585,3.057,3.0575,13
20180601|2018-05-04 08:30,4,3.0615,3.0615,3.06,3.06,2
20180601|2018-05-04 09:30,4,3.068,3.068,3.064,3.064,32
20180601|2018-05-04 10:00,4,3.0625,3.0625,3.06,3.06,7
20180601|2018-05-04 10:30,4,3.0655,3.0655,3.0645,3.0645,5
20180601|2018-05-04 11:00,4,3.0735,3.0745,3.0735,3.0745,12
20180601|2018-05-04 11:30,4,3.0765,3.0765,3.0765,3.0765,1
20180601|2018-05-04 12:30,4,3.071,3.071,3.071,3.071,1
20180601|2018-05-04 13:30,4,3.072,3.072,3.072,3.072,8
20180601|2018-05-04 14:30,4,3.072,3.072,3.072,3.072,1
20180601|2018-05-04 15:00,4,3.0715,3.0715,3.0715,3.0715,2
20180601|2018-05-06 20:00,7,3.0675,3.068,3.0675,3.068,2
20180601|2018-05-06 20:30,7,3.0665,3.0665,3.0665,3.0665,1
20180601|2018-05-06 21:00,7,3.0745,3.0745,3.0745,3.0745,1
20180601|2018-05-06 23:30,7,3.0825,3.0825,3.0825,3.0825,2
20180601|2018-05-07 03:00,7,3.058,3.0585,3.058,3.0585,15
20180601|2018-05-07 06:00,7,3.061,3.0795,3.061,3.0795,35
20180601|2018-05-07 06:30,7,3.073,3.073,3.0725,3.0725,5
20180601|2018-05-07 07:00,7,3.0725,3.091,3.0725,3.091,16
20180601|2018-05-07 07:30,7,3.091,3.091,3.088,3.089,19
20180601|2018-05-07 08:00,7,3.0795,3.0795,3.0785,3.0785,4
20180601|2018-05-07 09:00,7,3.084,3.0845,3.084,3.0845,4
20180601|2018-05-07 09:30,7,3.0845,3.0845,3.0845,3.0845,1
20180601|2018-05-07 10:00,7,3.084,3.084,3.084,3.084,4
20180601|2018-05-07 11:00,7,3.076,3.076,3.076,3.076,11
20180601|2018-05-07 11:30,7,3.074,3.074,3.0675,3.0685,15
20180601|2018-05-07 12:00,7,3.067,3.067,3.067,3.067,1
20180601|2018-05-07 12:30,7,3.0685,3.0685,3.0685,3.0685,10
20180601|2018-05-07 13:00,7,3.069,3.069,3.0685,3.0685,2
20180601|2018-05-07 13:30,7,3.0695,3.0695,3.065,3.065,3
20180601|2018-05-07 20:00,8,3.075,3.075,3.075,3.075,1
20180601|2018-05-07 23:30,8,3.074,3.074,3.0725,3.0725,3
20180601|2018-05-08 01:30,8,3.077,3.077,3.0745,3.0745,5
20180601|2018-05-08 02:00,8,3.066,3.066,3.066,3.066,1
20180601|2018-05-08 02:30,8,3.0595,3.0615,3.0585,3.0615,15
20180601|2018-05-08 03:00,8,3.041,3.041,3.031,3.0375,123
20180601|2018-05-08 03:30,8,3.035,3.0375,3.0335,3.0375,16
20180601|2018-05-08 04:30,8,3.033,3.0335,3.033,3.0335,20
20180601|2018-05-08 05:00,8,3.0345,3.035,3.0285,3.0285,50
20180601|2018-05-08 05:30,8,3.031,3.0315,3.027,3.031,42
20180601|2018-05-08 06:30,8,3.0235,3.031,3.0235,3.0285,14
20180601|2018-05-08 07:00,8,3.025,3.025,3.024,3.024,11
20180601|2018-05-08 07:30,8,3.0265,3.027,3.0265,3.027,10
20180601|2018-05-08 08:00,8,3.031,3.039,3.031,3.039,18
20180601|2018-05-08 08:30,8,3.0345,3.0345,3.0315,3.0315,2
20180601|2018-05-08 09:00,8,3.033,3.033,3.031,3.031,4
20180601|2018-05-08 09:30,8,3.032,3.032,3.0295,3.0295,12
20180601|2018-05-08 10:00,8,3.02,3.02,3.005,3.009,92
20180601|2018-05-08 10:30,8,3.0175,3.0395,3.0175,3.0385,18
20180601|2018-05-08 11:00,8,3.044,3.054,3.044,3.048,105
20180601|2018-05-08 11:30,8,3.0455,3.0455,3.0455,3.0455,1
20180601|2018-05-08 12:00,8,3.0525,3.0525,3.052,3.052,2
20180601|2018-05-08 12:30,8,3.0555,3.0555,3.0555,3.0555,1
20180601|2018-05-08 13:00,8,3.052,3.064,3.052,3.0575,19
20180601|2018-05-08 13:30,8,3.0575,3.0575,3.0575,3.0575,1
20180601|2018-05-08 14:00,8,3.0565,3.0565,3.0565,3.0565,1
20180601|2018-05-08 14:30,8,3.057,3.057,3.057,3.057,1
20180601|2018-05-08 15:00,8,3.057,3.057,3.057,3.057,2
20180601|2018-05-08 17:00,9,3.0555,3.0555,3.0555,3.0555,1
20180601|2018-05-08 20:30,9,3.0465,3.0465,3.0465,3.0465,1
20180601|2018-05-08 22:30,9,3.051,3.051,3.051,3.051,1
20180601|2018-05-08 23:30,9,3.05,3.05,3.0485,3.0485,3
20180601|2018-05-09 00:30,9,3.043,3.043,3.0425,3.0425,11
20180601|2018-05-09 01:00,9,3.041,3.041,3.039,3.0405,30
20180601|2018-05-09 01:30,9,3.0415,3.0415,3.0415,3.0415,1
20180601|2018-05-09 02:00,9,3.031,3.036,3.031,3.036,2
20180601|2018-05-09 02:30,9,3.0355,3.0355,3.034,3.034,2
20180601|2018-05-09 03:00,9,3.0425,3.0435,3.037,3.0415,15
20180601|2018-05-09 03:30,9,3.0405,3.049,3.0405,3.0485,12
20180601|2018-05-09 04:00,9,3.052,3.052,3.052,3.052,1
20180601|2018-05-09 04:30,9,3.0535,3.0535,3.0505,3.0505,6
20180601|2018-05-09 06:00,9,3.0535,3.0535,3.0535,3.0535,1
20180601|2018-05-09 06:30,9,3.053,3.0575,3.051,3.051,5
20180601|2018-05-09 07:30,9,3.049,3.049,3.0485,3.0485,40
20180601|2018-05-09 08:00,9,3.0515,3.053,3.0515,3.053,40
20180601|2018-05-09 08:30,9,3.048,3.048,3.047,3.047,2
20180601|2018-05-09 09:00,9,3.049,3.056,3.049,3.054,12
20180601|2018-05-09 09:30,9,3.055,3.055,3.0505,3.0505,12
20180601|2018-05-09 10:00,9,3.045,3.045,3.0435,3.0435,4
20180601|2018-05-09 10:30,9,3.0485,3.0495,3.0485,3.0495,6
20180601|2018-05-09 11:00,9,3.0515,3.0515,3.0515,3.0515,1
20180601|2018-05-09 11:30,9,3.0525,3.0525,3.047,3.047,2
20180601|2018-05-09 14:30,9,3.052,3.052,3.052,3.052,2
20180601|2018-05-09 15:00,9,3.051,3.0515,3.051,3.0515,7
20180601|2018-05-09 17:00,10,3.0505,3.0505,3.0505,3.0505,2
20180601|2018-05-09 20:00,10,3.059,3.066,3.059,3.066,6
20180601|2018-05-09 21:30,10,3.0625,3.0625,3.0625,3.0625,1
20180601|2018-05-09 22:00,10,3.063,3.063,3.0625,3.0625,27
20180601|2018-05-09 23:00,10,3.0635,3.0635,3.0635,3.0635,1
20180601|2018-05-10 01:00,10,3.0515,3.0515,3.0475,3.05,52
20180601|2018-05-10 01:30,10,3.0555,3.0555,3.055,3.055,20
20180601|2018-05-10 02:00,10,3.0515,3.0525,3.0445,3.0515,41
20180601|2018-05-10 02:30,10,3.054,3.054,3.053,3.053,20
20180601|2018-05-10 03:00,10,3.0585,3.062,3.058,3.0615,42
20180601|2018-05-10 03:30,10,3.069,3.077,3.0665,3.0745,27
20180601|2018-05-10 04:00,10,3.0815,3.0875,3.0795,3.0865,112
20180601|2018-05-10 04:30,10,3.0865,3.0865,3.085,3.085,3
20180601|2018-05-10 05:00,10,3.085,3.086,3.085,3.086,2
20180601|2018-05-10 05:30,10,3.09,3.097,3.09,3.0945,103
20180601|2018-05-10 06:00,10,3.0955,3.0955,3.091,3.091,2
20180601|2018-05-10 06:30,10,3.0915,3.092,3.088,3.0895,6
20180601|2018-05-10 07:00,10,3.0905,3.096,3.0905,3.096,2
20180601|2018-05-10 07:30,10,3.101,3.106,3.1005,3.104,65
20180601|2018-05-10 08:00,10,3.0995,3.0995,3.0995,3.0995,1
20180601|2018-05-10 08:30,10,3.103,3.103,3.0965,3.098,3
20180601|2018-05-10 09:00,10,3.0915,3.0915,3.0915,3.0915,1
20180601|2018-05-10 09:30,10,3.0955,3.096,3.0955,3.096,2
20180601|2018-05-10 10:00,10,3.0925,3.0925,3.0925,3.0925,1
20180601|2018-05-10 10:30,10,3.0965,3.0965,3.0965,3.0965,1
20180601|2018-05-10 11:00,10,3.093,3.093,3.093,3.093,1
20180601|2018-05-10 11:30,10,3.099,3.099,3.099,3.099,1
20180601|2018-05-10 12:00,10,3.101,3.101,3.1005,3.1005,2
20180601|2018-05-10 12:30,10,3.0985,3.0995,3.0985,3.0995,2
20180601|2018-05-10 13:00,10,3.102,3.104,3.102,3.104,2
20180601|2018-05-10 13:30,10,3.1025,3.1025,3.1025,3.1025,1
20180601|2018-05-10 19:30,11,3.1025,3.1025,3.1025,3.1025,1
20180601|2018-05-10 20:00,11,3.1025,3.1025,3.1025,3.1025,9
20180601|2018-05-10 21:30,11,3.095,3.095,3.095,3.095,2
20180601|2018-05-10 23:00,11,3.0985,3.0985,3.0985,3.0985,1
20180601|2018-05-10 23:30,11,3.0975,3.0975,3.0975,3.0975,2
20180601|2018-05-11 00:00,11,3.0995,3.0995,3.098,3.098,4
20180601|2018-05-11 00:30,11,3.0965,3.0965,3.091,3.091,6
20180601|2018-05-11 01:00,11,3.0955,3.0965,3.0955,3.0965,5
20180601|2018-05-11 02:00,11,3.1005,3.101,3.1005,3.101,3
20180601|2018-05-11 02:30,11,3.11,3.11,3.109,3.109,20
20180601|2018-05-11 03:30,11,3.114,3.114,3.1105,3.1105,2
20180601|2018-05-11 04:00,11,3.104,3.104,3.104,3.104,2
20180601|2018-05-11 04:30,11,3.1075,3.1075,3.1075,3.1075,1
20180601|2018-05-11 05:00,11,3.1085,3.1125,3.1085,3.1125,3
20180601|2018-05-11 05:30,11,3.109,3.109,3.109,3.109,1
20180601|2018-05-11 06:30,11,3.1,3.1,3.098,3.098,7
20180601|2018-05-11 07:00,11,3.103,3.103,3.103,3.103,5
20180601|2018-05-11 08:00,11,3.1095,3.1095,3.1095,3.1095,7
20180601|2018-05-11 08:30,11,3.1085,3.1115,3.1085,3.1115,16
20180601|2018-05-11 09:00,11,3.11,3.11,3.1085,3.1085,2
20180601|2018-05-11 09:30,11,3.1065,3.1065,3.1065,3.1065,1
20180601|2018-05-11 11:00,11,3.103,3.1045,3.1025,3.1025,107
20180601|2018-05-11 11:30,11,3.101,3.101,3.1,3.101,6
20180601|2018-05-11 13:00,11,3.0965,3.0965,3.0965,3.0965,3
20180601|2018-05-11 13:30,11,3.0955,3.0955,3.0955,3.0955,1
20180601|2018-05-11 14:00,11,3.0965,3.0985,3.0965,3.098,3
20180601|2018-05-11 14:30,11,3.097,3.098,3.097,3.098,4
20180601|2018-05-11 15:00,11,3.099,3.099,3.0985,3.0985,6
20180601|2018-05-13 17:00,14,3.0995,3.1,3.0995,3.1,25
20180601|2018-05-13 17:30,14,3.1015,3.1015,3.1015,3.1015,1
20180601|2018-05-13 18:30,14,3.106,3.106,3.106,3.106,1
20180601|2018-05-13 19:30,14,3.108,3.108,3.108,3.108,1
20180601|2018-05-13 21:00,14,3.102,3.102,3.102,3.102,1
20180601|2018-05-13 21:30,14,3.1045,3.1045,3.1045,3.1045,1
20180601|2018-05-13 22:00,14,3.108,3.108,3.108,3.108,1
20180601|2018-05-13 23:30,14,3.108,3.108,3.108,3.108,6
20180601|2018-05-14 01:00,14,3.1185,3.1195,3.1125,3.1125,12
20180601|2018-05-14 02:00,14,3.1095,3.1095,3.1095,3.1095,6
20180601|2018-05-14 02:30,14,3.112,3.112,3.112,3.112,1
20180601|2018-05-14 03:00,14,3.103,3.103,3.082,3.0845,119
20180601|2018-05-14 04:00,14,3.084,3.084,3.084,3.084,1
20180601|2018-05-14 05:00,14,3.074,3.0755,3.074,3.0755,3
20180601|2018-05-14 05:30,14,3.0765,3.077,3.0765,3.077,10
20180601|2018-05-14 06:00,14,3.077,3.0775,3.075,3.075,11
20180601|2018-05-14 06:30,14,3.07,3.073,3.0675,3.073,29
20180601|2018-05-14 08:00,14,3.092,3.092,3.0885,3.0885,33
20180601|2018-05-14 09:30,14,3.0895,3.091,3.0895,3.09,12
20180601|2018-05-14 10:00,14,3.0925,3.097,3.087,3.087,13
20180601|2018-05-14 10:30,14,3.0875,3.0875,3.0855,3.0855,20
20180601|2018-05-14 11:00,14,3.085,3.0865,3.0835,3.0865,13
20180601|2018-05-14 11:30,14,3.0795,3.0795,3.0795,3.0795,4
20180601|2018-05-14 12:00,14,3.085,3.085,3.085,3.085,4
20180601|2018-05-14 12:30,14,3.083,3.083,3.083,3.083,40
20180601|2018-05-14 13:00,14,3.078,3.078,3.075,3.077,15
20180601|2018-05-14 14:00,14,3.0775,3.0775,3.0775,3.0775,2
20180601|2018-05-14 14:30,14,3.077,3.077,3.077,3.077,3
20180601|2018-05-14 15:00,14,3.0765,3.0775,3.0765,3.0775,7
20180601|2018-05-14 15:30,14,3.0785,3.0785,3.0785,3.0785,4
20180601|2018-05-14 17:00,15,3.0795,3.0805,3.0775,3.0775,12
20180601|2018-05-14 17:30,15,3.08,3.08,3.08,3.08,2
20180601|2018-05-14 19:00,15,3.078,3.079,3.078,3.079,2
20180601|2018-05-14 20:00,15,3.0835,3.0835,3.0825,3.0825,10
20180601|2018-05-14 20:30,15,3.082,3.082,3.082,3.082,1
20180601|2018-05-14 23:30,15,3.07,3.07,3.07,3.07,2
20180601|2018-05-15 00:00,15,3.07,3.07,3.07,3.07,1
20180601|2018-05-15 00:30,15,3.0665,3.069,3.0665,3.069,11
20180601|2018-05-15 01:30,15,3.0665,3.0665,3.0665,3.0665,1
20180601|2018-05-15 03:00,15,3.0725,3.074,3.0725,3.074,2
20180601|2018-05-15 04:00,15,3.0805,3.0805,3.0805,3.0805,1
20180601|2018-05-15 04:30,15,3.0825,3.087,3.0825,3.0855,16
20180601|2018-05-15 06:00,15,3.0835,3.0835,3.0715,3.0715,5
20180601|2018-05-15 06:30,15,3.0735,3.0755,3.0735,3.0755,5
20180601|2018-05-15 07:30,15,3.07,3.07,3.0455,3.0455,70
20180601|2018-05-15 08:00,15,3.0455,3.0455,3.04,3.04,6
20180601|2018-05-15 08:30,15,3.031,3.031,3.025,3.0295,43
20180601|2018-05-15 09:00,15,3.0325,3.036,3.032,3.036,40
20180601|2018-05-15 09:30,15,3.0415,3.042,3.04,3.042,19
20180601|2018-05-15 10:00,15,3.048,3.048,3.0455,3.0455,36
20180601|2018-05-15 10:30,15,3.045,3.045,3.045,3.045,14
20180601|2018-05-15 11:00,15,3.0405,3.041,3.0405,3.041,13
20180601|2018-05-15 11:30,15,3.044,3.044,3.0435,3.0435,2
20180601|2018-05-15 13:00,15,3.0455,3.0455,3.0455,3.0455,1
20180601|2018-05-15 14:30,15,3.0475,3.0475,3.047,3.047,4
20180601|2018-05-15 15:00,15,3.05,3.05,3.05,3.05,2
20180601|2018-05-15 17:00,16,3.05,3.0525,3.0495,3.0505,16
20180601|2018-05-15 20:00,16,3.0445,3.0445,3.0445,3.0445,5
20180601|2018-05-15 20:30,16,3.046,3.046,3.046,3.046,2
20180601|2018-05-15 22:00,16,3.0485,3.0485,3.0485,3.0485,1
20180601|2018-05-15 22:30,16,3.051,3.051,3.051,3.051,1
20180601|2018-05-15 23:30,16,3.0495,3.0495,3.0495,3.0495,2
20180601|2018-05-16 00:30,16,3.06,3.06,3.059,3.059,28
20180601|2018-05-16 02:00,16,3.052,3.053,3.052,3.053,13
20180601|2018-05-16 02:30,16,3.0595,3.062,3.059,3.059,21
20180601|2018-05-16 03:30,16,3.055,3.055,3.055,3.055,1
20180601|2018-05-16 04:00,16,3.055,3.055,3.055,3.055,1
20180601|2018-05-16 06:00,16,3.05,3.0555,3.05,3.0555,27
20180601|2018-05-16 06:30,16,3.047,3.047,3.0405,3.0405,3
20180601|2018-05-16 07:00,16,3.0445,3.0445,3.0445,3.0445,3
20180601|2018-05-16 07:30,16,3.0435,3.0435,3.043,3.043,20
20180601|2018-05-16 08:00,16,3.041,3.041,3.041,3.041,2
20180601|2018-05-16 08:30,16,3.045,3.045,3.045,3.045,1
20180601|2018-05-16 09:00,16,3.052,3.0525,3.052,3.0525,20
20180601|2018-05-16 10:30,16,3.053,3.053,3.053,3.053,1
20180601|2018-05-16 11:00,16,3.052,3.0545,3.052,3.0545,97
20180601|2018-05-16 11:30,16,3.056,3.0585,3.056,3.0585,13
20180601|2018-05-16 12:00,16,3.0615,3.0615,3.06,3.06,2
20180601|2018-05-16 12:30,16,3.063,3.0645,3.063,3.0645,26
20180601|2018-05-16 13:00,16,3.069,3.069,3.0655,3.0665,21
20180601|2018-05-16 13:30,16,3.065,3.065,3.065,3.065,1
20180601|2018-05-16 14:00,16,3.0645,3.0655,3.0635,3.0655,41
20180601|2018-05-16 14:30,16,3.064,3.064,3.0625,3.063,11
20180601|2018-05-16 21:00,17,3.07,3.07,3.07,3.07,1
20180601|2018-05-16 23:00,17,3.0725,3.0725,3.0725,3.0725,1
20180601|2018-05-16 23:30,17,3.073,3.073,3.073,3.073,1
20180601|2018-05-17 01:00,17,3.0625,3.0625,3.0625,3.0625,1
20180601|2018-05-17 02:00,17,3.075,3.075,3.075,3.075,2
20180601|2018-05-17 02:30,17,3.085,3.091,3.082,3.0855,85
20180601|2018-05-17 03:00,17,3.0735,3.075,3.07,3.0705,61
20180601|2018-05-17 04:30,17,3.085,3.085,3.0795,3.0795,41
20180601|2018-05-17 05:00,17,3.0835,3.0835,3.0735,3.0745,13
20180601|2018-05-17 05:30,17,3.074,3.0745,3.074,3.0745,10
20180601|2018-05-17 06:00,17,3.0755,3.0795,3.0755,3.079,31
20180601|2018-05-17 06:30,17,3.0775,3.0775,3.0725,3.0725,33
20180601|2018-05-17 07:00,17,3.0735,3.0775,3.0735,3.0775,21
20180601|2018-05-17 08:00,17,3.0695,3.0695,3.0645,3.0665,16
20180601|2018-05-17 08:30,17,3.0665,3.0675,3.0625,3.0675,33
20180601|2018-05-17 09:00,17,3.067,3.073,3.067,3.073,7
20180601|2018-05-17 09:30,17,3.0805,3.0805,3.0775,3.0775,60
20180601|2018-05-17 10:00,17,3.0765,3.0775,3.0765,3.0775,3
20180601|2018-05-17 11:30,17,3.08,3.08,3.0785,3.0785,13
20180601|2018-05-17 12:00,17,3.075,3.076,3.075,3.076,6
20180601|2018-05-17 12:30,17,3.0745,3.0745,3.0735,3.0735,11
20180601|2018-05-17 13:00,17,3.07,3.074,3.07,3.074,26
20180601|2018-05-17 17:00,18,3.072,3.074,3.0715,3.074,12
20180601|2018-05-17 22:00,18,3.0735,3.0735,3.0735,3.0735,13
20180601|2018-05-17 23:30,18,3.0735,3.0735,3.073,3.073,3
20180601|2018-05-18 00:00,18,3.077,3.0775,3.077,3.0775,20
20180601|2018-05-18 02:30,18,3.0745,3.0745,3.0645,3.0645,10
20180601|2018-05-18 03:00,18,3.056,3.0635,3.054,3.059,42
20180601|2018-05-18 06:00,18,3.058,3.058,3.058,3.058,1
20180601|2018-05-18 06:30,18,3.053,3.054,3.053,3.054,6
20180601|2018-05-18 07:00,18,3.0585,3.0585,3.0585,3.0585,10
20180601|2018-05-18 07:30,18,3.056,3.056,3.056,3.056,16
20180601|2018-05-18 08:00,18,3.061,3.062,3.061,3.0615,40
20180601|2018-05-18 08:30,18,3.0705,3.073,3.069,3.069,13
20180601|2018-05-18 09:00,18,3.068,3.068,3.068,3.068,2
20180601|2018-05-18 09:30,18,3.0685,3.0685,3.0675,3.0675,20
20180601|2018-05-18 10:00,18,3.0705,3.0705,3.0705,3.0705,1
20180601|2018-05-18 10:30,18,3.062,3.062,3.0515,3.0515,10
20180601|2018-05-18 11:00,18,3.049,3.0525,3.048,3.0525,25
20180601|2018-05-18 11:30,18,3.0515,3.054,3.0515,3.0535,3
20180601|2018-05-18 12:00,18,3.0545,3.0545,3.0535,3.0535,5
20180601|2018-05-18 12:30,18,3.055,3.055,3.0535,3.0535,2
20180601|2018-05-18 13:00,18,3.053,3.053,3.053,3.053,1
20180601|2018-05-18 14:00,18,3.0545,3.0545,3.0545,3.0545,2
20180601|2018-05-18 14:30,18,3.052,3.0525,3.0515,3.0525,39
20180601|2018-05-18 15:00,18,3.0525,3.054,3.0525,3.054,8
20180601|2018-05-18 15:30,18,3.052,3.052,3.052,3.052,3
20180601|2018-05-20 17:00,21,3.066,3.066,3.066,3.066,1
20180601|2018-05-20 17:30,21,3.062,3.062,3.062,3.062,1
20180601|2018-05-20 19:30,21,3.0595,3.0595,3.0595,3.0595,1
20180601|2018-05-20 20:00,21,3.0705,3.075,3.0705,3.075,2
20180601|2018-05-20 21:00,21,3.072,3.072,3.0705,3.0705,70
20180601|2018-05-20 21:30,21,3.0735,3.0755,3.073,3.075,31
20180601|2018-05-20 22:30,21,3.077,3.077,3.077,3.077,1
20180601|2018-05-20 23:30,21,3.073,3.073,3.0725,3.0725,3
20180601|2018-05-21 00:00,21,3.0745,3.0745,3.0745,3.0745,1
20180601|2018-05-21 01:30,21,3.073,3.073,3.073,3.073,1
20180601|2018-05-21 02:00,21,3.0685,3.0685,3.0685,3.0685,1
20180601|2018-05-21 02:30,21,3.0845,3.0845,3.0825,3.0825,19
20180601|2018-05-21 03:00,21,3.0755,3.0755,3.0755,3.0755,9
20180601|2018-05-21 03:30,21,3.0795,3.08,3.0795,3.08,11
20180601|2018-05-21 04:30,21,3.0815,3.083,3.0815,3.082,4
20180601|2018-05-21 05:00,21,3.09,3.1,3.09,3.0925,20
20180601|2018-05-21 05:30,21,3.0925,3.0925,3.0925,3.0925,1
20180601|2018-05-21 06:30,21,3.0885,3.091,3.0885,3.0905,8
20180601|2018-05-21 07:00,21,3.093,3.0975,3.0925,3.096,22
20180601|2018-05-21 07:30,21,3.0925,3.0925,3.0925,3.0925,1
20180601|2018-05-21 08:00,21,3.088,3.088,3.088,3.088,2
20180601|2018-05-21 08:30,21,3.091,3.091,3.076,3.0805,97
20180601|2018-05-21 09:00,21,3.0825,3.083,3.076,3.08,61
20180601|2018-05-21 09:30,21,3.0805,3.0825,3.08,3.08,51
20180601|2018-05-21 10:00,21,3.087,3.087,3.083,3.083,35
20180601|2018-05-21 10:30,21,3.0835,3.0835,3.0805,3.083,35
20180601|2018-05-21 11:00,21,3.083,3.083,3.083,3.083,10
20180601|2018-05-21 11:30,21,3.0845,3.088,3.084,3.088,6
20180601|2018-05-21 12:00,21,3.0885,3.0885,3.0885,3.0885,1
20180601|2018-05-21 14:00,21,3.088,3.088,3.088,3.088,2
20180601|2018-05-21 14:30,21,3.086,3.087,3.086,3.087,28
20180601|2018-05-21 15:00,21,3.0865,3.0865,3.0865,3.0865,2
20180601|2018-05-21 15:30,21,3.09,3.09,3.09,3.09,3
20180601|2018-05-21 19:00,22,3.088,3.088,3.088,3.088,4
20180601|2018-05-21 22:00,22,3.0825,3.0825,3.0815,3.0815,9
20180601|2018-05-21 23:00,22,3.0815,3.0815,3.0815,3.0815,4
20180601|2018-05-21 23:30,22,3.081,3.081,3.081,3.081,2
20180601|2018-05-22 01:30,22,3.084,3.084,3.0825,3.0825,3
20180601|2018-05-22 02:30,22,3.098,3.1145,3.098,3.1135,51
20180601|2018-05-22 03:00,22,3.1105,3.112,3.1105,3.112,21
20180601|2018-05-22 03:30,22,3.107,3.107,3.107,3.107,1
20180601|2018-05-22 04:00,22,3.1085,3.1085,3.106,3.106,2
20180601|2018-05-22 06:30,22,3.1225,3.1225,3.117,3.117,21
20180601|2018-05-22 07:00,22,3.122,3.13,3.122,3.127,83
20180601|2018-05-22 07:30,22,3.126,3.13,3.123,3.123,17
20180601|2018-05-22 08:00,22,3.12,3.1335,3.119,3.1335,104
20180601|2018-05-22 08:30,22,3.135,3.1365,3.125,3.133,56
20180601|2018-05-22 09:00,22,3.123,3.123,3.123,3.123,2
20180601|2018-05-22 09:30,22,3.125,3.125,3.125,3.125,4
20180601|2018-05-22 10:00,22,3.1225,3.1225,3.122,3.122,6
20180601|2018-05-22 10:30,22,3.123,3.123,3.123,3.123,5
20180601|2018-05-22 11:00,22,3.1215,3.1215,3.1215,3.1215,4
20180601|2018-05-22 11:30,22,3.1195,3.121,3.1195,3.1195,12
20180601|2018-05-22 12:00,22,3.1155,3.1155,3.1155,3.1155,2
20180601|2018-05-22 12:30,22,3.1155,3.1155,3.1155,3.1155,1
20180601|2018-05-22 13:30,22,3.116,3.116,3.116,3.116,1
20180601|2018-05-22 14:00,22,3.115,3.115,3.115,3.115,14
20180601|2018-05-22 14:30,22,3.1135,3.1135,3.108,3.11,48
20180601|2018-05-22 15:00,22,3.1095,3.1095,3.109,3.109,3
20180601|2018-05-22 17:00,23,3.112,3.112,3.112,3.112,1
20180601|2018-05-22 18:00,23,3.113,3.113,3.113,3.113,2
20180601|2018-05-22 19:30,23,3.1155,3.116,3.1155,3.116,11
20180601|2018-05-22 20:30,23,3.113,3.113,3.108,3.108,20
20180601|2018-05-22 21:00,23,3.108,3.108,3.108,3.108,1
20180601|2018-05-22 21:30,23,3.1055,3.1055,3.1055,3.1055,10
20180601|2018-05-22 22:00,23,3.104,3.104,3.104,3.104,10
20180601|2018-05-22 23:30,23,3.1095,3.1095,3.1095,3.1095,2
20180601|2018-05-23 00:30,23,3.1,3.1,3.0995,3.0995,11
20180601|2018-05-23 01:00,23,3.1015,3.1015,3.1015,3.1015,8
20180601|2018-05-23 02:00,23,3.097,3.097,3.095,3.097,3
20180601|2018-05-23 02:30,23,3.084,3.084,3.0825,3.0825,12
20180601|2018-05-23 03:00,23,3.085,3.085,3.0575,3.0575,16
20180601|2018-05-23 03:30,23,3.0495,3.0495,3.042,3.042,3
20180601|2018-05-23 04:00,23,3.05,3.05,3.05,3.05,1
20180601|2018-05-23 04:30,23,3.0525,3.053,3.052,3.0525,100
20180601|2018-05-23 05:00,23,3.058,3.058,3.0555,3.0555,3
20180601|2018-05-23 06:00,23,3.0505,3.0505,3.0505,3.0505,2
20180601|2018-05-23 06:30,23,3.0515,3.0515,3.05,3.05,4
20180601|2018-05-23 07:00,23,3.053,3.053,3.0525,3.0525,6
20180601|2018-05-23 07:30,23,3.0545,3.0545,3.0545,3.0545,1
20180601|2018-05-23 08:00,23,3.064,3.0645,3.064,3.0645,16
20180601|2018-05-23 08:30,23,3.0635,3.0635,3.06,3.063,18
20180601|2018-05-23 09:00,23,3.062,3.0685,3.062,3.0685,21
20180601|2018-05-23 09:30,23,3.0585,3.0585,3.0585,3.0585,1
20180601|2018-05-23 10:00,23,3.061,3.0625,3.061,3.0625,14
20180601|2018-05-23 11:00,23,3.0615,3.0615,3.0615,3.0615,9
20180601|2018-05-23 11:30,23,3.0595,3.0605,3.0595,3.0605,2
20180601|2018-05-23 12:30,23,3.0595,3.0595,3.0595,3.0595,5
20180601|2018-05-23 14:30,23,3.0605,3.0605,3.0605,3.0605,1
20180601|2018-05-23 15:00,23,3.061,3.061,3.061,3.061,2
20180601|2018-05-23 17:00,24,3.06,3.061,3.0595,3.0595,12
20180601|2018-05-23 20:00,24,3.064,3.064,3.064,3.064,1
20180601|2018-05-23 21:00,24,3.0635,3.0635,3.063,3.063,23
20180601|2018-05-23 21:30,24,3.0665,3.0665,3.0665,3.0665,1
20180601|2018-05-23 22:00,24,3.063,3.063,3.062,3.062,10
20180601|2018-05-23 23:00,24,3.064,3.064,3.0635,3.0635,2
20180601|2018-05-23 23:30,24,3.062,3.062,3.0585,3.0585,32
20180601|2018-05-24 02:30,24,3.074,3.074,3.0705,3.0705,7
20180601|2018-05-24 04:30,24,3.067,3.067,3.067,3.067,1
20180601|2018-05-24 05:00,24,3.071,3.071,3.071,3.071,1
20180601|2018-05-24 06:00,24,3.069,3.0695,3.0685,3.0685,46
20180601|2018-05-24 06:30,24,3.064,3.0755,3.064,3.0755,8
20180601|2018-05-24 07:30,24,3.0675,3.0675,3.0675,3.0675,3
20180601|2018-05-24 08:30,24,3.067,3.067,3.06,3.0645,75
20180601|2018-05-24 09:00,24,3.072,3.072,3.0685,3.0685,8
20180601|2018-05-24 09:30,24,3.08,3.0825,3.0735,3.075,22
20180601|2018-05-24 10:00,24,3.0735,3.0775,3.0735,3.076,14
20180601|2018-05-24 10:30,24,3.0775,3.0775,3.0775,3.0775,2
20180601|2018-05-24 11:00,24,3.079,3.081,3.079,3.081,28
20180601|2018-05-24 12:00,24,3.086,3.091,3.086,3.091,22
20180601|2018-05-24 12:30,24,3.089,3.089,3.089,3.089,1
20180601|2018-05-24 14:30,24,3.088,3.088,3.088,3.088,1
20180601|2018-05-24 15:00,24,3.0885,3.0885,3.0885,3.0885,4
20180601|2018-05-24 15:30,24,3.0905,3.0905,3.0905,3.0905,1
20180601|2018-05-24 23:30,25,3.0815,3.0825,3.0795,3.0795,5
20180601|2018-05-25 00:00,25,3.0785,3.0795,3.0785,3.0795,2
20180601|2018-05-25 01:00,25,3.076,3.076,3.076,3.076,1
20180601|2018-05-25 02:30,25,3.092,3.092,3.091,3.091,2
20180601|2018-05-25 03:00,25,3.093,3.097,3.093,3.097,2
20180601|2018-05-25 04:00,25,3.105,3.106,3.0985,3.0985,10
20180601|2018-05-25 04:30,25,3.095,3.095,3.095,3.095,1
20180601|2018-05-25 05:30,25,3.097,3.097,3.097,3.097,1
20180601|2018-05-25 06:30,25,3.0915,3.0915,3.0915,3.0915,2
20180601|2018-05-25 07:30,25,3.0865,3.0865,3.0865,3.0865,10
20180601|2018-05-25 08:00,25,3.0805,3.0805,3.078,3.078,6
20180601|2018-05-25 08:30,25,3.063,3.063,3.063,3.063,2
20180601|2018-05-25 09:00,25,3.0655,3.067,3.0645,3.067,10
20180601|2018-05-25 10:00,25,3.067,3.0735,3.067,3.07,9
20180601|2018-05-25 11:30,25,3.0665,3.068,3.0665,3.068,8
20180601|2018-05-25 12:00,25,3.0675,3.068,3.067,3.067,3
20180601|2018-05-25 12:30,25,3.064,3.064,3.064,3.064,3
20180601|2018-05-25 14:30,25,3.065,3.065,3.065,3.065,5
20180601|2018-05-25 15:30,25,3.067,3.067,3.067,3.067,5
20180601|2018-05-27 17:00,29,3.0665,3.075,3.0665,3.075,2
20180601|2018-05-27 17:30,29,3.0735,3.0735,3.0735,3.0735,1
20180601|2018-05-27 20:30,29,3.067,3.067,3.067,3.067,4
20180601|2018-05-27 21:30,29,3.0675,3.068,3.0675,3.068,15
20180601|2018-05-27 22:00,29,3.0715,3.0715,3.0715,3.0715,30
20180601|2018-05-27 22:30,29,3.071,3.0715,3.071,3.0715,15
20180601|2018-05-27 23:00,29,3.073,3.073,3.073,3.073,2
20180601|2018-05-28 02:00,29,3.079,3.0795,3.078,3.078,26
20180601|2018-05-28 02:30,29,3.036,3.036,3.0195,3.0235,13
20180601|2018-05-28 03:00,29,3.026,3.026,3.0255,3.0255,7
20180601|2018-05-28 04:00,29,3.0325,3.0325,3.0325,3.0325,1
20180601|2018-05-28 04:30,29,3.0325,3.0325,3.0325,3.0325,1
20180601|2018-05-28 05:00,29,3.031,3.031,3.029,3.029,4
20180601|2018-05-28 07:30,29,3.041,3.045,3.041,3.045,3
20180601|2018-05-28 08:30,29,3.0565,3.0565,3.0565,3.0565,3
20180601|2018-05-28 09:30,29,3.05,3.05,3.05,3.05,3
20180601|2018-05-28 11:00,29,3.0525,3.0525,3.052,3.052,2
20180601|2018-05-28 17:00,29,3.052,3.0565,3.0515,3.0565,12
20180601|2018-05-28 17:30,29,3.0585,3.0585,3.0585,3.0585,15
20180601|2018-05-28 19:00,29,3.056,3.056,3.0555,3.0555,15
20180601|2018-05-28 19:30,29,3.0575,3.0575,3.0575,3.0575,1
20180601|2018-05-28 20:00,29,3.0555,3.0555,3.0555,3.0555,8
20180601|2018-05-28 20:30,29,3.0555,3.0655,3.0555,3.0655,39
20180601|2018-05-28 21:00,29,3.0705,3.0705,3.0705,3.0705,1
20180601|2018-05-28 21:30,29,3.076,3.077,3.076,3.077,5
20180601|2018-05-28 23:30,29,3.072,3.072,3.072,3.072,2
20180601|2018-05-29 01:00,29,3.079,3.079,3.079,3.079,1
20180601|2018-05-29 01:30,29,3.074,3.074,3.074,3.074,2
20180601|2018-05-29 02:00,29,3.0735,3.0735,3.0735,3.0735,1
20180601|2018-05-29 03:30,29,3.0585,3.0585,3.055,3.0565,46
20180601|2018-05-29 05:30,29,3.0745,3.0765,3.074,3.074,5
20180601|2018-05-29 06:30,29,3.069,3.069,3.068,3.068,3
20180601|2018-05-29 07:00,29,3.071,3.073,3.071,3.073,24
20180601|2018-05-29 07:30,29,3.084,3.084,3.08,3.08,38
20180601|2018-05-29 08:00,29,3.0685,3.0685,3.0685,3.0685,2
20180601|2018-05-29 08:30,29,3.067,3.08,3.0645,3.08,156
20180601|2018-05-29 09:00,29,3.081,3.081,3.081,3.081,20
20180601|2018-05-29 09:30,29,3.0715,3.0715,3.069,3.069,5
20180601|2018-05-29 10:00,29,3.065,3.065,3.065,3.065,1
20180601|2018-05-29 11:30,29,3.052,3.052,3.052,3.052,1
20180601|2018-05-29 12:30,29,3.0535,3.0545,3.0535,3.0535,34
20180601|2018-05-29 13:30,29,3.0455,3.0455,3.043,3.043,2
20180601|2018-05-29 14:00,29,3.04,3.04,3.04,3.04,39
20180601|2018-05-29 14:30,29,3.04,3.042,3.04,3.042,8
20180601|2018-05-29 17:00,30,3.044,3.046,3.044,3.0445,12
20180601|2018-05-29 18:00,30,3.048,3.048,3.048,3.048,4
20180601|2018-05-29 18:30,30,3.048,3.0485,3.048,3.0485,8
20180601|2018-05-29 20:00,30,3.0495,3.0495,3.0495,3.0495,1
20180601|2018-05-29 22:30,30,3.0315,3.0315,3.031,3.031,12
20180601|2018-05-29 23:30,30,3.0355,3.0355,3.0355,3.0355,2
20180601|2018-05-30 00:00,30,3.036,3.036,3.036,3.036,1
20180601|2018-05-30 01:30,30,3.03,3.03,3.03,3.03,5
20180601|2018-05-30 02:00,30,3.0125,3.0125,3,3.004,4
20180601|2018-05-30 02:30,30,3.0225,3.028,3.022,3.028,16
20180601|2018-05-30 03:00,30,3.028,3.03,3.028,3.029,99
20180601|2018-05-30 05:00,30,3.041,3.041,3.041,3.041,2
20180601|2018-05-30 06:30,30,3.044,3.047,3.0435,3.0435,68
20180601|2018-05-30 07:00,30,3.0365,3.0365,3.0365,3.0365,2
20180601|2018-05-30 08:00,30,3.033,3.033,3.033,3.033,1
20180601|2018-05-30 08:30,30,3.032,3.032,3.032,3.032,1
20180601|2018-05-30 09:00,30,3.0345,3.0425,3.0345,3.0425,3
20180601|2018-05-30 10:30,30,3.056,3.056,3.0555,3.0555,20
20180601|2018-05-30 11:00,30,3.06,3.061,3.06,3.061,5
20180601|2018-05-30 11:30,30,3.052,3.057,3.052,3.057,30
20180601|2018-05-30 12:00,30,3.062,3.062,3.0615,3.0615,16
20180601|2018-05-30 12:30,30,3.06,3.06,3.058,3.058,10
20180601|2018-05-30 13:30,30,3.056,3.056,3.056,3.056,2
20180601|2018-05-30 23:30,31,3.0635,3.0635,3.063,3.063,2
20180601|2018-05-31 00:00,31,3.066,3.066,3.066,3.066,1
20180601|2018-05-31 06:30,31,3.0555,3.057,3.0555,3.057,8
20180601|2018-05-31 07:00,31,3.0495,3.0495,3.0495,3.0495,2
20180601|2018-05-31 08:00,31,3.047,3.0475,3.047,3.0475,12
20180601|2018-05-31 09:30,31,3.064,3.065,3.064,3.065,27
20180601|2018-05-31 10:00,31,3.057,3.0575,3.0565,3.0575,33
20180601|2018-05-31 11:00,31,3.057,3.0615,3.057,3.0615,2
20180601|2018-05-31 12:30,31,3.052,3.052,3.052,3.052,1
20180601|2018-05-31 15:00,31,3.0565,3.057,3.0565,3.057,28
20180601|2018-05-31 17:00,1,3.0565,3.0575,3.0565,3.0575,11
20180601|2018-05-31 23:30,1,3.051,3.051,3.051,3.051,2
20180601|2018-06-01 00:00,1,3.049,3.049,3.049,3.049,1
20180601|2018-06-01 02:00,1,3.0635,3.0635,3.0635,3.0635,1
20180601|2018-06-01 07:30,1,3.0545,3.081,3.0545,3.081,36
20180601|2018-06-01 08:00,1,3.0765,3.0765,3.0765,3.0765,4
20180601|2018-06-01 08:30,1,3.0745,3.0745,3.0745,3.0745,1
20180601|2018-06-01 09:30,1,3.0725,3.0725,3.0725,3.0725,1
20180601|2018-06-01 10:00,1,3.079,3.079,3.079,3.079,2
20180601|2018-06-01 11:30,1,3.0875,3.0875,3.0875,3.0875,3
20180601|2018-06-01 12:00,1,3.089,3.089,3.089,3.089,2
20180601|2018-06-01 14:30,1,3.082,3.082,3.082,3.082,1
20180601|2018-06-01 15:00,1,3.083,3.083,3.083,3.083,12
20180601|2018-06-03 21:00,4,3.102,3.102,3.102,3.102,1
20180601|2018-06-03 23:30,4,3.0965,3.0965,3.0965,3.0965,2
20180601|2018-06-04 00:30,4,3.097,3.097,3.097,3.097,2
20180601|2018-06-04 02:30,4,3.1025,3.1025,3.1025,3.1025,1
20180601|2018-06-04 07:30,4,3.1165,3.1165,3.115,3.115,3
20180601|2018-06-04 08:30,4,3.1185,3.119,3.1185,3.119,10
20180601|2018-06-04 09:00,4,3.1205,3.1225,3.1205,3.1225,2
20180601|2018-06-04 09:30,4,3.1285,3.1285,3.1275,3.1275,10
20180601|2018-06-04 10:30,4,3.125,3.125,3.1245,3.1245,10
20180601|2018-06-04 11:00,4,3.1235,3.1235,3.1235,3.1235,3
20180601|2018-06-04 12:00,4,3.126,3.126,3.126,3.126,1
20180601|2018-06-04 13:00,4,3.13,3.13,3.13,3.13,2
20180601|2018-06-04 14:30,4,3.1285,3.1285,3.1285,3.1285,2
20180601|2018-06-05 06:30,5,3.1375,3.138,3.1375,3.138,3
20180601|2018-06-05 09:00,5,3.1605,3.1695,3.158,3.1695,5
20180601|2018-06-05 09:30,5,3.1635,3.172,3.1635,3.172,9
20180601|2018-06-05 10:00,5,3.1765,3.177,3.1765,3.177,7
20180601|2018-06-05 11:00,5,3.183,3.183,3.183,3.183,3
20180601|2018-06-05 11:30,5,3.192,3.192,3.192,3.192,3
20180601|2018-06-05 12:00,5,3.19,3.193,3.19,3.1925,18
20180601|2018-06-05 12:30,5,3.192,3.193,3.192,3.193,4
20180601|2018-06-05 13:30,5,3.1945,3.1945,3.1945,3.1945,5
20180601|2018-06-05 14:30,5,3.204,3.204,3.204,3.204,1
20180601|2018-06-05 15:00,5,3.2025,3.2025,3.2025,3.2025,2
20180601|2018-06-06 01:00,6,3.1985,3.1985,3.1985,3.1985,1
20180601|2018-06-06 07:30,6,3.2295,3.2295,3.2295,3.2295,2
20180601|2018-06-06 08:30,6,3.2415,3.2465,3.2415,3.2425,66
20180601|2018-06-06 10:30,6,3.2465,3.2465,3.2465,3.2465,4
20180601|2018-06-06 11:00,6,3.246,3.2535,3.246,3.2535,2
20180601|2018-06-06 11:30,6,3.258,3.258,3.258,3.258,2
20180601|2018-06-06 12:00,6,3.252,3.2535,3.252,3.2525,7
20180601|2018-06-06 15:30,6,3.2585,3.2585,3.2585,3.2585,2
20180601|2018-06-06 21:00,7,3.2675,3.2675,3.2675,3.2675,1
20180601|2018-06-07 07:30,7,3.2905,3.2905,3.2905,3.2905,6
20180601|2018-06-07 08:00,7,3.297,3.297,3.297,3.297,8
20180601|2018-06-07 11:30,7,3.2735,3.2735,3.273,3.273,6
20180601|2018-06-07 13:00,7,3.2515,3.254,3.2515,3.254,2
20180601|2018-06-07 21:30,8,3.246,3.2525,3.246,3.2525,2
20180601|2018-06-07 22:00,8,3.257,3.26,3.257,3.26,2
20180601|2018-06-08 04:30,8,3.2605,3.2605,3.2605,3.2605,1
20180601|2018-06-08 05:00,8,3.2605,3.2605,3.2605,3.2605,2
20180601|2018-06-08 08:00,8,3.279,3.279,3.279,3.279,1
20180601|2018-06-08 10:00,8,3.2935,3.2935,3.2935,3.2935,3
20180601|2018-06-08 12:00,8,3.2815,3.283,3.2815,3.283,6
20180601|2018-06-10 20:00,11,3.2815,3.2815,3.2815,3.2815,1
20180601|2018-06-10 21:00,11,3.2795,3.2795,3.2795,3.2795,1
20180601|2018-06-11 07:30,11,3.2565,3.258,3.2565,3.258,15
20180601|2018-06-11 08:30,11,3.2725,3.2725,3.272,3.2725,3
20180601|2018-06-11 10:30,11,3.2535,3.2535,3.2535,3.2535,2
20180601|2018-06-11 11:30,11,3.25,3.251,3.25,3.251,3
20180601|2018-06-11 14:00,11,3.2445,3.2445,3.2445,3.2445,1
20180601|2018-06-12 08:30,12,3.24,3.24,3.24,3.24,8
20180601|2018-06-12 10:30,12,3.24,3.24,3.24,3.24,4
20180601|2018-06-13 08:30,13,3.251,3.251,3.251,3.251,2
20180601|2018-06-13 13:00,13,3.2455,3.2455,3.2455,3.2455,5
20180601|2018-06-14 08:00,14,3.2245,3.225,3.2245,3.225,10
20180601|2018-06-14 09:00,14,3.216,3.216,3.216,3.216,8
20180601|2018-06-14 09:30,14,3.2185,3.2185,3.2185,3.2185,5
20180601|2018-06-14 10:30,14,3.219,3.219,3.219,3.219,9
20180601|2018-06-14 12:30,14,3.2145,3.2145,3.2145,3.2145,2
20180601|2018-06-14 13:30,14,3.2105,3.2105,3.2105,3.2105,1
20180601|2018-06-15 06:30,15,3.203,3.2035,3.203,3.2035,2
20180601|2018-06-15 08:00,15,3.165,3.165,3.1645,3.1645,17
20180601|2018-06-15 08:30,15,3.16,3.16,3.155,3.156,34
20180601|2018-06-15 09:00,15,3.1655,3.166,3.1655,3.166,19
20180601|2018-06-15 09:30,15,3.15,3.15,3.1445,3.1445,20
20180601|2018-06-15 10:00,15,3.14,3.14,3.14,3.14,10
20180601|2018-06-15 10:30,15,3.137,3.137,3.137,3.137,2
20180601|2018-06-15 11:00,15,3.13,3.1365,3.13,3.1365,11
20180601|2018-06-15 12:00,15,3.143,3.143,3.143,3.143,2
20180601|2018-06-15 14:30,15,3.1375,3.1375,3.1375,3.1375,1
20180601|2018-06-15 15:00,15,3.1315,3.1315,3.1315,3.1315,20
20180601|2018-06-17 17:30,18,3.136,3.136,3.1325,3.1325,20
20180601|2018-06-17 21:30,18,3.13,3.13,3.13,3.13,1
20180601|2018-06-18 02:00,18,3.135,3.135,3.135,3.135,30
20180601|2018-06-18 06:00,18,3.1325,3.1325,3.1325,3.1325,3
20180601|2018-06-18 07:00,18,3.12,3.12,3.11,3.11,12
20180601|2018-06-18 07:30,18,3.1175,3.1185,3.1175,3.1185,11
20180601|2018-06-18 08:00,18,3.11,3.11,3.1085,3.1085,24
20180601|2018-06-18 09:00,18,3.099,3.099,3.0925,3.096,7
20180601|2018-06-18 10:00,18,3.1115,3.1135,3.1115,3.1135,2
20180601|2018-06-19 07:00,19,3.0435,3.0435,3.0435,3.0435,2
20180601|2018-06-19 08:00,19,3.0495,3.0495,3.0495,3.0495,10
20180601|2018-06-19 09:30,19,3.051,3.061,3.051,3.061,9
20180601|2018-06-19 10:00,19,3.0555,3.06,3.0555,3.06,31
20180601|2018-06-20 11:30,20,3.044,3.044,3.044,3.044,2
20180601|2018-06-20 12:30,20,3.0505,3.0505,3.0505,3.0505,1
20180601|2018-06-21 08:00,21,3.0435,3.0435,3.037,3.037,13
20180601|2018-06-21 09:00,21,3.029,3.029,3.029,3.029,1
20180601|2018-06-22 08:30,22,3.0295,3.0325,3.0295,3.0325,13
20180601|2018-06-25 09:30,25,3.0185,3.0185,3.0185,3.0185,2
20180601|2018-06-25 12:30,25,2.992,2.992,2.992,2.992,4
20180601|2018-06-25 13:00,25,2.9915,2.9915,2.9915,2.9915,1
20180601|2018-06-26 09:00,26,2.9905,2.9905,2.9905,2.9905,1
20180601|2018-06-26 10:30,26,2.996,2.996,2.996,2.996,1
20180601|2018-06-26 12:00,26,2.995,2.995,2.995,2.995,8
20180601|2018-06-26 14:00,26,3,3,3,3,5
20180601|2018-06-27 03:30,27,2.9645,2.9645,2.9645,2.9645,5
20180601|2018-06-27 04:30,27,2.9935,2.9955,2.9935,2.9955,5
20180601|2018-06-27 08:00,27,2.9865,2.9865,2.9865,2.9865,5
20180601|2018-06-27 11:30,27,2.99,2.9905,2.99,2.9905,10
20180701|2018-01-25 09:00,25,3.2625,3.266,3.2625,3.266,3
20180701|2018-01-25 09:30,25,3.262,3.263,3.255,3.257,18
20180701|2018-01-25 10:00,25,3.2595,3.2625,3.259,3.261,37
20180701|2018-01-25 10:30,25,3.2615,3.2615,3.254,3.254,55
20180701|2018-01-25 11:00,25,3.258,3.258,3.2495,3.253,21
20180701|2018-01-25 11:30,25,3.254,3.2545,3.2515,3.253,26
20180701|2018-01-25 12:00,25,3.251,3.2515,3.251,3.2515,7
20180701|2018-01-25 12:30,25,3.249,3.249,3.249,3.249,1
20180701|2018-01-25 13:30,25,3.2415,3.2415,3.2415,3.2415,1
20180701|2018-01-25 14:00,25,3.24,3.24,3.24,3.24,1
20180701|2018-01-25 14:30,25,3.2355,3.2375,3.2355,3.2375,3
20180701|2018-01-25 19:30,26,3.2495,3.2495,3.2475,3.2475,4
20180701|2018-01-25 20:00,26,3.2485,3.2485,3.244,3.245,40
20180701|2018-01-25 20:30,26,3.2485,3.2485,3.2485,3.2485,1
20180701|2018-01-26 03:30,26,3.257,3.257,3.257,3.257,2
20180701|2018-01-26 04:00,26,3.257,3.259,3.2565,3.259,6
20180701|2018-01-26 04:30,26,3.259,3.259,3.2575,3.2575,10
20180701|2018-01-26 05:00,26,3.2525,3.2525,3.2525,3.2525,1
20180701|2018-01-26 05:30,26,3.254,3.254,3.249,3.2495,4
20180701|2018-01-26 06:30,26,3.243,3.244,3.242,3.244,12
20180701|2018-01-26 07:00,26,3.244,3.2445,3.236,3.238,14
20180701|2018-01-26 07:30,26,3.2385,3.2405,3.2385,3.2405,11
20180701|2018-01-26 08:00,26,3.236,3.237,3.225,3.2305,25
20180701|2018-01-26 08:30,26,3.2275,3.238,3.2255,3.235,141
20180701|2018-01-26 09:00,26,3.2355,3.2355,3.226,3.226,64
20180701|2018-01-26 09:30,26,3.222,3.2275,3.222,3.223,34
20180701|2018-01-26 10:00,26,3.2255,3.231,3.2245,3.2295,50
20180701|2018-01-26 10:30,26,3.2305,3.235,3.2305,3.2305,21
20180701|2018-01-26 11:30,26,3.2345,3.2345,3.234,3.234,2
20180701|2018-01-26 12:00,26,3.2345,3.2345,3.2335,3.2335,5
20180701|2018-01-26 13:30,26,3.2335,3.2335,3.2335,3.2335,1
20180701|2018-01-28 18:00,29,3.2445,3.246,3.2445,3.2445,5
20180701|2018-01-28 18:30,29,3.2425,3.2425,3.2425,3.2425,1
20180701|2018-01-28 19:30,29,3.2565,3.2565,3.2565,3.2565,1
20180701|2018-01-28 20:30,29,3.2605,3.2605,3.2555,3.2575,6
20180701|2018-01-28 21:00,29,3.2555,3.2555,3.2555,3.2555,1
20180701|2018-01-28 23:30,29,3.2625,3.2625,3.2625,3.2625,1
20180701|2018-01-29 00:00,29,3.261,3.261,3.261,3.261,1
20180701|2018-01-29 01:00,29,3.2605,3.2605,3.258,3.258,2
20180701|2018-01-29 01:30,29,3.2525,3.268,3.252,3.268,19
20180701|2018-01-29 02:00,29,3.269,3.2695,3.2605,3.2605,5
20180701|2018-01-29 03:00,29,3.264,3.264,3.261,3.2635,14
20180701|2018-01-29 03:30,29,3.25,3.25,3.25,3.25,1
20180701|2018-01-29 04:30,29,3.2535,3.2535,3.2535,3.2535,2
20180701|2018-01-29 05:00,29,3.254,3.254,3.2425,3.2425,15
20180701|2018-01-29 05:30,29,3.2405,3.2405,3.24,3.24,5
20180701|2018-01-29 07:00,29,3.2425,3.2425,3.2425,3.2425,1
20180701|2018-01-29 07:30,29,3.2415,3.2415,3.234,3.235,11
20180701|2018-01-29 08:00,29,3.2325,3.2325,3.231,3.232,12
20180701|2018-01-29 08:30,29,3.2365,3.2365,3.23,3.234,50
20180701|2018-01-29 09:00,29,3.2375,3.2405,3.2365,3.2405,6
20180701|2018-01-29 09:30,29,3.238,3.238,3.234,3.234,3
20180701|2018-01-29 10:00,29,3.232,3.233,3.229,3.2295,76
20180701|2018-01-29 10:30,29,3.2305,3.2305,3.2265,3.23,6
20180701|2018-01-29 11:00,29,3.2285,3.2285,3.2285,3.2285,1
20180701|2018-01-29 11:30,29,3.23,3.231,3.2265,3.2305,96
20180701|2018-01-29 12:00,29,3.231,3.231,3.231,3.231,4
20180701|2018-01-29 12:30,29,3.2335,3.234,3.2335,3.234,2
20180701|2018-01-29 13:30,29,3.2325,3.2325,3.2325,3.2325,1
20180701|2018-01-29 14:00,29,3.2295,3.2295,3.2295,3.2295,3
20180701|2018-01-29 14:30,29,3.23,3.2305,3.2295,3.2305,3
20180701|2018-01-29 15:00,29,3.23,3.23,3.23,3.23,3
20180701|2018-01-29 15:30,29,3.231,3.231,3.231,3.231,1
20180701|2018-01-29 19:00,30,3.238,3.238,3.238,3.238,2
20180701|2018-01-29 19:30,30,3.2425,3.2425,3.2425,3.2425,2
20180701|2018-01-29 20:00,30,3.2435,3.2435,3.241,3.241,7
20180701|2018-01-29 21:00,30,3.228,3.228,3.2075,3.2105,130
20180701|2018-01-29 21:30,30,3.207,3.2095,3.204,3.2045,45
20180701|2018-01-29 22:00,30,3.2095,3.2095,3.2095,3.2095,1
20180701|2018-01-29 23:00,30,3.201,3.201,3.201,3.201,1
20180701|2018-01-29 23:30,30,3.2085,3.2085,3.1995,3.1995,6
20180701|2018-01-30 00:00,30,3.2025,3.2025,3.2025,3.2025,2
20180701|2018-01-30 00:30,30,3.2055,3.206,3.203,3.206,36
20180701|2018-01-30 01:00,30,3.2025,3.206,3.201,3.205,106
20180701|2018-01-30 01:30,30,3.203,3.2035,3.194,3.2025,90
20180701|2018-01-30 02:00,30,3.2,3.2,3.2,3.2,2
20180701|2018-01-30 02:30,30,3.197,3.197,3.197,3.197,1
20180701|2018-01-30 03:00,30,3.205,3.212,3.205,3.212,2
20180701|2018-01-30 03:30,30,3.206,3.21,3.206,3.2095,23
20180701|2018-01-30 04:00,30,3.2065,3.2065,3.2065,3.2065,1
20180701|2018-01-30 05:00,30,3.2135,3.2135,3.2135,3.2135,1
20180701|2018-01-30 05:30,30,3.2175,3.221,3.2175,3.221,3
20180701|2018-01-30 06:00,30,3.231,3.231,3.2275,3.228,4
20180701|2018-01-30 06:30,30,3.229,3.229,3.2255,3.2255,11
20180701|2018-01-30 07:00,30,3.2275,3.241,3.2275,3.2375,76
20180701|2018-01-30 07:30,30,3.233,3.2395,3.233,3.234,121
20180701|2018-01-30 08:00,30,3.2405,3.2405,3.233,3.233,50
20180701|2018-01-30 08:30,30,3.2295,3.2305,3.2195,3.2195,21
20180701|2018-01-30 09:00,30,3.218,3.2235,3.218,3.2235,18
20180701|2018-01-30 09:30,30,3.224,3.2265,3.2205,3.2205,26
20180701|2018-01-30 10:00,30,3.218,3.219,3.2155,3.217,15
20180701|2018-01-30 10:30,30,3.218,3.2235,3.217,3.2225,23
20180701|2018-01-30 11:00,30,3.224,3.2285,3.2235,3.227,102
20180701|2018-01-30 11:30,30,3.227,3.227,3.2225,3.225,92
20180701|2018-01-30 12:00,30,3.225,3.2255,3.223,3.2255,21
20180701|2018-01-30 12:30,30,3.224,3.2275,3.224,3.2275,4
20180701|2018-01-30 13:30,30,3.227,3.227,3.227,3.227,2
20180701|2018-01-30 14:00,30,3.227,3.227,3.227,3.227,1
20180701|2018-01-30 15:30,30,3.2265,3.2265,3.2265,3.2265,2
20180701|2018-01-30 21:30,31,3.233,3.234,3.233,3.234,3
20180701|2018-01-30 23:30,31,3.228,3.228,3.228,3.228,1
20180701|2018-01-31 00:00,31,3.2375,3.2375,3.2375,3.2375,1
20180701|2018-01-31 00:30,31,3.247,3.2485,3.247,3.247,11
20180701|2018-01-31 01:00,31,3.2465,3.2485,3.2455,3.2455,16
20180701|2018-01-31 02:00,31,3.248,3.248,3.2465,3.2465,4
20180701|2018-01-31 03:00,31,3.249,3.249,3.249,3.249,4
20180701|2018-01-31 04:00,31,3.2595,3.2595,3.257,3.257,3
20180701|2018-01-31 04:30,31,3.2575,3.2575,3.2575,3.2575,1
20180701|2018-01-31 05:00,31,3.2615,3.2615,3.26,3.26,2
20180701|2018-01-31 06:00,31,3.256,3.256,3.256,3.256,2
20180701|2018-01-31 07:00,31,3.25,3.2545,3.25,3.2545,15
20180701|2018-01-31 07:30,31,3.2545,3.2655,3.2545,3.2655,32
20180701|2018-01-31 08:00,31,3.264,3.264,3.2575,3.2575,11
20180701|2018-01-31 08:30,31,3.2535,3.254,3.2525,3.254,9
20180701|2018-01-31 09:00,31,3.2545,3.2555,3.2495,3.2505,17
20180701|2018-01-31 09:30,31,3.2505,3.255,3.243,3.243,26
20180701|2018-01-31 10:00,31,3.2445,3.2475,3.244,3.2455,55
20180701|2018-01-31 10:30,31,3.2475,3.2485,3.243,3.243,32
20180701|2018-01-31 11:00,31,3.244,3.244,3.239,3.241,35
20180701|2018-01-31 11:30,31,3.239,3.2395,3.229,3.2325,215
20180701|2018-01-31 12:00,31,3.234,3.234,3.234,3.234,11
20180701|2018-01-31 14:30,31,3.2395,3.2395,3.2395,3.2395,2
20180701|2018-01-31 15:00,31,3.2385,3.2385,3.238,3.238,4
20180701|2018-01-31 15:30,31,3.2375,3.2375,3.236,3.236,3
20180701|2018-01-31 17:00,1,3.2355,3.2355,3.2355,3.2355,2
20180701|2018-01-31 18:00,1,3.245,3.2455,3.245,3.2455,3
20180701|2018-01-31 19:00,1,3.25,3.25,3.25,3.25,31
20180701|2018-01-31 23:30,1,3.239,3.239,3.239,3.239,1
20180701|2018-02-01 00:00,1,3.2375,3.2375,3.2375,3.2375,2
20180701|2018-02-01 01:00,1,3.2235,3.2265,3.222,3.2265,65
20180701|2018-02-01 01:30,1,3.229,3.229,3.224,3.224,4
20180701|2018-02-01 02:00,1,3.22,3.232,3.2195,3.232,27
20180701|2018-02-01 02:30,1,3.23,3.242,3.228,3.2385,24
20180701|2018-02-01 03:00,1,3.242,3.25,3.242,3.2485,3
20180701|2018-02-01 03:30,1,3.2435,3.2455,3.2435,3.2455,2
20180701|2018-02-01 04:00,1,3.242,3.242,3.242,3.242,1
20180701|2018-02-01 04:30,1,3.2285,3.2285,3.2285,3.2285,1
20180701|2018-02-01 05:00,1,3.23,3.23,3.23,3.23,1
20180701|2018-02-01 05:30,1,3.2285,3.2285,3.2285,3.2285,2
20180701|2018-02-01 06:00,1,3.229,3.2295,3.228,3.228,10
20180701|2018-02-01 06:30,1,3.2275,3.2305,3.2205,3.2305,15
20180701|2018-02-01 07:00,1,3.2365,3.2365,3.2285,3.2285,3
20180701|2018-02-01 07:30,1,3.221,3.2295,3.221,3.226,4
20180701|2018-02-01 08:00,1,3.2255,3.2275,3.223,3.2275,33
20180701|2018-02-01 08:30,1,3.227,3.237,3.225,3.2315,14
20180701|2018-02-01 09:00,1,3.229,3.2305,3.229,3.2305,5
20180701|2018-02-01 09:30,1,3.231,3.238,3.231,3.238,26
20180701|2018-02-01 10:00,1,3.2385,3.244,3.237,3.244,26
20180701|2018-02-01 10:30,1,3.2475,3.248,3.2445,3.2445,28
20180701|2018-02-01 11:00,1,3.2465,3.248,3.2455,3.246,29
20180701|2018-02-01 11:30,1,3.244,3.2475,3.244,3.246,167
20180701|2018-02-01 12:00,1,3.246,3.2475,3.2455,3.2455,65
20180701|2018-02-01 13:00,1,3.2445,3.2445,3.2445,3.2445,1
20180701|2018-02-01 15:00,1,3.254,3.254,3.254,3.254,1
20180701|2018-02-01 15:30,1,3.2525,3.2525,3.2515,3.2515,3
20180701|2018-02-01 19:30,2,3.2485,3.2485,3.2485,3.2485,2
20180701|2018-02-01 21:30,2,3.248,3.248,3.248,3.248,3
20180701|2018-02-01 22:00,2,3.25,3.25,3.25,3.25,1
20180701|2018-02-01 22:30,2,3.25,3.2505,3.25,3.2505,2
20180701|2018-02-01 23:30,2,3.25,3.261,3.25,3.261,11
20180701|2018-02-02 00:00,2,3.27,3.2765,3.27,3.276,7
20180701|2018-02-02 00:30,2,3.2775,3.2775,3.2775,3.2775,1
20180701|2018-02-02 01:00,2,3.2805,3.2805,3.2805,3.2805,1
20180701|2018-02-02 01:30,2,3.2765,3.2765,3.276,3.276,3
20180701|2018-02-02 02:00,2,3.276,3.276,3.2715,3.2725,11
20180701|2018-02-02 02:30,2,3.2675,3.2675,3.2675,3.2675,1
20180701|2018-02-02 03:00,2,3.265,3.2675,3.251,3.253,16
20180701|2018-02-02 03:30,2,3.2525,3.2525,3.25,3.25,11
20180701|2018-02-02 04:00,2,3.2445,3.2445,3.24,3.24,3
20180701|2018-02-02 04:30,2,3.2395,3.2395,3.2395,3.2395,1
20180701|2018-02-02 05:00,2,3.242,3.242,3.242,3.242,3
20180701|2018-02-02 05:30,2,3.2425,3.243,3.2425,3.243,2
20180701|2018-02-02 06:00,2,3.243,3.2435,3.243,3.2435,2
20180701|2018-02-02 06:30,2,3.243,3.247,3.243,3.247,16
20180701|2018-02-02 07:00,2,3.25,3.2535,3.2485,3.253,25
20180701|2018-02-02 07:30,2,3.2465,3.25,3.2465,3.25,7
20180701|2018-02-02 08:00,2,3.246,3.2505,3.2415,3.2505,19
20180701|2018-02-02 08:30,2,3.25,3.25,3.228,3.23,26
20180701|2018-02-02 09:00,2,3.2275,3.2275,3.208,3.2155,381
20180701|2018-02-02 09:30,2,3.2145,3.2155,3.2025,3.2075,214
20180701|2018-02-02 10:00,2,3.212,3.2155,3.2085,3.209,33
20180701|2018-02-02 10:30,2,3.211,3.22,3.211,3.22,3
20180701|2018-02-02 11:00,2,3.2185,3.23,3.2185,3.23,21
20180701|2018-02-02 11:30,2,3.2305,3.231,3.2215,3.2235,180
20180701|2018-02-02 12:00,2,3.224,3.227,3.222,3.2265,27
20180701|2018-02-02 13:00,2,3.215,3.215,3.215,3.215,1
20180701|2018-02-02 13:30,2,3.218,3.218,3.218,3.218,2
20180701|2018-02-02 14:00,2,3.213,3.2145,3.213,3.2145,2
20180701|2018-02-02 14:30,2,3.214,3.2155,3.214,3.2155,3
20180701|2018-02-02 15:00,2,3.215,3.215,3.215,3.215,1
20180701|2018-02-04 17:30,5,3.212,3.212,3.212,3.212,1
20180701|2018-02-04 18:30,5,3.2145,3.2145,3.2145,3.2145,1
20180701|2018-02-04 19:00,5,3.219,3.2205,3.219,3.2205,4
20180701|2018-02-04 19:30,5,3.2215,3.2215,3.2215,3.2215,2
20180701|2018-02-04 22:30,5,3.2175,3.2175,3.2175,3.2175,1
20180701|2018-02-05 00:00,5,3.2275,3.2275,3.2275,3.2275,1
20180701|2018-02-05 01:00,5,3.228,3.228,3.228,3.228,1
20180701|2018-02-05 01:30,5,3.2265,3.2265,3.224,3.224,2
20180701|2018-02-05 02:00,5,3.231,3.231,3.231,3.231,1
20180701|2018-02-05 02:30,5,3.229,3.231,3.229,3.231,2
20180701|2018-02-05 03:00,5,3.231,3.2365,3.231,3.2365,2
20180701|2018-02-05 03:30,5,3.2405,3.243,3.2405,3.243,10
20180701|2018-02-05 04:00,5,3.2395,3.2395,3.2375,3.2375,3
20180701|2018-02-05 05:00,5,3.242,3.242,3.2375,3.2375,23
20180701|2018-02-05 05:30,5,3.241,3.242,3.237,3.24,18
20180701|2018-02-05 06:00,5,3.237,3.2375,3.233,3.235,39
20180701|2018-02-05 06:30,5,3.2325,3.2365,3.2325,3.2365,58
20180701|2018-02-05 07:00,5,3.241,3.2695,3.241,3.265,101
20180701|2018-02-05 07:30,5,3.263,3.266,3.2595,3.265,83
20180701|2018-02-05 08:00,5,3.2635,3.2675,3.2635,3.2655,18
20180701|2018-02-05 08:30,5,3.265,3.2675,3.2605,3.261,81
20180701|2018-02-05 09:00,5,3.269,3.2925,3.269,3.2865,109
20180701|2018-02-05 09:30,5,3.2895,3.2895,3.2755,3.276,63
20180701|2018-02-05 10:00,5,3.277,3.277,3.2705,3.2705,26
20180701|2018-02-05 10:30,5,3.267,3.267,3.266,3.2665,19
20180701|2018-02-05 11:00,5,3.265,3.2655,3.2635,3.264,11
20180701|2018-02-05 11:30,5,3.261,3.2625,3.2575,3.258,91
20180701|2018-02-05 12:00,5,3.2575,3.2575,3.2505,3.2505,15
20180701|2018-02-05 12:30,5,3.249,3.251,3.249,3.25,7
20180701|2018-02-05 13:00,5,3.2495,3.2505,3.2495,3.2505,4
20180701|2018-02-05 13:30,5,3.2485,3.249,3.2475,3.2485,6
20180701|2018-02-05 14:00,5,3.2435,3.2435,3.2275,3.2275,4
20180701|2018-02-05 14:30,5,3.228,3.2315,3.2265,3.2315,18
20180701|2018-02-05 17:00,6,3.2285,3.2285,3.2275,3.2275,3
20180701|2018-02-05 17:30,6,3.2255,3.2255,3.2255,3.2255,2
20180701|2018-02-05 18:00,6,3.227,3.227,3.227,3.227,1
20180701|2018-02-05 18:30,6,3.224,3.224,3.224,3.224,8
20180701|2018-02-05 19:00,6,3.219,3.2215,3.219,3.2215,6
20180701|2018-02-05 19:30,6,3.2185,3.2185,3.2125,3.2125,18
20180701|2018-02-05 20:00,6,3.2025,3.212,3.199,3.212,19
20180701|2018-02-05 20:30,6,3.215,3.2185,3.2145,3.2185,6
20180701|2018-02-05 21:00,6,3.218,3.2195,3.213,3.215,205
20180701|2018-02-05 21:30,6,3.213,3.216,3.212,3.215,28
20180701|2018-02-05 22:00,6,3.2175,3.2175,3.2175,3.2175,2
20180701|2018-02-05 23:00,6,3.213,3.213,3.213,3.213,1
20180701|2018-02-05 23:30,6,3.2195,3.221,3.218,3.221,12
20180701|2018-02-06 00:00,6,3.221,3.221,3.2185,3.2185,4
20180701|2018-02-06 00:30,6,3.212,3.216,3.211,3.215,4
20180701|2018-02-06 01:00,6,3.2205,3.23,3.2205,3.23,3
20180701|2018-02-06 01:30,6,3.229,3.229,3.2155,3.2155,3
20180701|2018-02-06 02:00,6,3.232,3.232,3.232,3.232,1
20180701|2018-02-06 02:30,6,3.2285,3.2285,3.2285,3.2285,1
20180701|2018-02-06 03:00,6,3.2325,3.255,3.2325,3.251,65
20180701|2018-02-06 03:30,6,3.254,3.254,3.246,3.2475,38
20180701|2018-02-06 04:00,6,3.2445,3.2445,3.234,3.235,74
20180701|2018-02-06 04:30,6,3.236,3.246,3.2325,3.246,31
20180701|2018-02-06 05:00,6,3.246,3.248,3.243,3.243,20
20180701|2018-02-06 05:30,6,3.244,3.244,3.2355,3.2355,23
20180701|2018-02-06 06:00,6,3.2295,3.2335,3.2295,3.2335,47
20180701|2018-02-06 06:30,6,3.2325,3.236,3.2295,3.234,52
20180701|2018-02-06 07:00,6,3.2275,3.2275,3.22,3.223,42
20180701|2018-02-06 07:30,6,3.225,3.225,3.2225,3.225,19
20180701|2018-02-06 08:00,6,3.228,3.231,3.227,3.228,17
20180701|2018-02-06 08:30,6,3.2365,3.2455,3.234,3.2415,33
20180701|2018-02-06 09:00,6,3.242,3.242,3.231,3.2335,24
20180701|2018-02-06 09:30,6,3.222,3.2315,3.222,3.227,25
20180701|2018-02-06 10:00,6,3.2265,3.229,3.223,3.228,94
20180701|2018-02-06 10:30,6,3.23,3.235,3.226,3.234,76
20180701|2018-02-06 11:00,6,3.2315,3.2345,3.2285,3.2345,19
20180701|2018-02-06 11:30,6,3.2315,3.2335,3.2235,3.224,106
20180701|2018-02-06 12:00,6,3.2235,3.2305,3.223,3.2305,63
20180701|2018-02-06 12:30,6,3.2305,3.232,3.2305,3.232,35
20180701|2018-02-06 13:00,6,3.2295,3.2295,3.2295,3.2295,2
20180701|2018-02-06 13:30,6,3.2315,3.2405,3.2315,3.2405,10
20180701|2018-02-06 14:00,6,3.244,3.2455,3.2435,3.2435,13
20180701|2018-02-06 14:30,6,3.2395,3.2395,3.2395,3.2395,1
20180701|2018-02-06 15:00,6,3.2425,3.2425,3.2425,3.2425,1
20180701|2018-02-06 15:30,6,3.2495,3.252,3.2495,3.252,7
20180701|2018-02-06 18:00,7,3.248,3.248,3.2475,3.248,10
20180701|2018-02-06 19:00,7,3.2475,3.2535,3.2475,3.25,12
20180701|2018-02-06 19:30,7,3.255,3.26,3.255,3.26,9
20180701|2018-02-06 21:00,7,3.2555,3.257,3.255,3.257,24
20180701|2018-02-06 21:30,7,3.243,3.246,3.24,3.246,12
20180701|2018-02-06 23:30,7,3.2535,3.2535,3.2535,3.2535,1
20180701|2018-02-07 00:00,7,3.239,3.239,3.2365,3.2365,2
20180701|2018-02-07 00:30,7,3.2295,3.24,3.227,3.24,23
20180701|2018-02-07 01:00,7,3.2365,3.242,3.236,3.242,7
20180701|2018-02-07 01:30,7,3.2365,3.237,3.217,3.2185,47
20180701|2018-02-07 02:00,7,3.22,3.223,3.217,3.217,18
20180701|2018-02-07 02:30,7,3.2215,3.222,3.2205,3.2205,4
20180701|2018-02-07 03:00,7,3.2175,3.2175,3.2095,3.2095,10
20180701|2018-02-07 03:30,7,3.2055,3.212,3.2055,3.212,18
20180701|2018-02-07 04:00,7,3.213,3.2165,3.213,3.2165,14
20180701|2018-02-07 04:30,7,3.2075,3.2075,3.2075,3.2075,1
20180701|2018-02-07 05:00,7,3.2125,3.2125,3.211,3.211,2
20180701|2018-02-07 05:30,7,3.211,3.2115,3.2095,3.2105,13
20180701|2018-02-07 06:00,7,3.211,3.215,3.211,3.215,22
20180701|2018-02-07 06:30,7,3.215,3.2155,3.213,3.2135,67
20180701|2018-02-07 07:00,7,3.2145,3.216,3.2045,3.2055,38
20180701|2018-02-07 07:30,7,3.2035,3.2045,3.1665,3.1755,198
20180701|2018-02-07 08:00,7,3.177,3.1805,3.1655,3.169,148
20180701|2018-02-07 08:30,7,3.1635,3.171,3.1595,3.1605,257
20180701|2018-02-07 09:00,7,3.161,3.164,3.155,3.1565,89
20180701|2018-02-07 09:30,7,3.1505,3.154,3.1465,3.1525,107
20180701|2018-02-07 10:00,7,3.153,3.1585,3.142,3.142,117
20180701|2018-02-07 10:30,7,3.142,3.1455,3.1335,3.144,126
20180701|2018-02-07 11:00,7,3.1415,3.1435,3.134,3.1345,62
20180701|2018-02-07 11:30,7,3.135,3.1355,3.123,3.123,338
20180701|2018-02-07 12:00,7,3.123,3.127,3.1225,3.1265,22
20180701|2018-02-07 13:30,7,3.125,3.126,3.125,3.126,2
20180701|2018-02-07 14:00,7,3.1285,3.1325,3.1285,3.1325,3
20180701|2018-02-07 14:30,7,3.132,3.132,3.132,3.132,1
20180701|2018-02-07 15:00,7,3.133,3.133,3.133,3.133,2
20180701|2018-02-07 15:30,7,3.1315,3.133,3.1315,3.133,5
20180701|2018-02-07 17:00,8,3.1325,3.1325,3.1325,3.1325,1
20180701|2018-02-07 18:00,8,3.1345,3.1345,3.1345,3.1345,1
20180701|2018-02-07 18:30,8,3.135,3.135,3.135,3.135,1
20180701|2018-02-07 19:00,8,3.1395,3.1415,3.1355,3.1385,13
20180701|2018-02-07 19:30,8,3.1445,3.151,3.142,3.15,7
20180701|2018-02-07 20:00,8,3.149,3.149,3.149,3.149,3
20180701|2018-02-07 20:30,8,3.1525,3.1545,3.152,3.153,5
20180701|2018-02-07 22:30,8,3.1425,3.1425,3.1425,3.1425,1
20180701|2018-02-07 23:00,8,3.1405,3.144,3.14,3.14,3
20180701|2018-02-07 23:30,8,3.1415,3.1495,3.1415,3.1495,3
20180701|2018-02-08 00:00,8,3.148,3.148,3.1455,3.1455,3
20180701|2018-02-08 00:30,8,3.1365,3.1365,3.1365,3.1365,2
20180701|2018-02-08 01:00,8,3.1365,3.1405,3.1365,3.1405,3
20180701|2018-02-08 01:30,8,3.1285,3.1285,3.125,3.125,11
20180701|2018-02-08 02:00,8,3.1265,3.1265,3.118,3.118,71
20180701|2018-02-08 02:30,8,3.116,3.119,3.116,3.118,6
20180701|2018-02-08 03:00,8,3.115,3.1195,3.115,3.1195,3
20180701|2018-02-08 03:30,8,3.1195,3.1195,3.1185,3.1185,12
20180701|2018-02-08 04:00,8,3.1145,3.1145,3.103,3.103,6
20180701|2018-02-08 04:30,8,3.1,3.1065,3.1,3.1065,15
20180701|2018-02-08 05:00,8,3.109,3.109,3.1075,3.1075,8
20180701|2018-02-08 05:30,8,3.1075,3.1095,3.107,3.1095,3
20180701|2018-02-08 06:30,8,3.1165,3.1285,3.1165,3.1285,11
20180701|2018-02-08 07:00,8,3.1315,3.1315,3.1205,3.127,32
20180701|2018-02-08 07:30,8,3.1285,3.142,3.1285,3.142,23
20180701|2018-02-08 08:00,8,3.1385,3.139,3.132,3.1325,22
20180701|2018-02-08 08:30,8,3.1345,3.1345,3.125,3.1295,46
20180701|2018-02-08 09:00,8,3.12,3.121,3.12,3.121,23
20180701|2018-02-08 09:30,8,3.125,3.125,3.1165,3.1165,15
20180701|2018-02-08 10:00,8,3.116,3.128,3.116,3.124,47
20180701|2018-02-08 10:30,8,3.116,3.1245,3.1155,3.1235,16
20180701|2018-02-08 11:00,8,3.123,3.1235,3.12,3.122,13
20180701|2018-02-08 11:30,8,3.123,3.123,3.112,3.1175,52
20180701|2018-02-08 12:00,8,3.117,3.123,3.1165,3.12,15
20180701|2018-02-08 13:30,8,3.1215,3.1225,3.1215,3.1225,4
20180701|2018-02-08 14:00,8,3.119,3.119,3.119,3.119,3
20180701|2018-02-08 14:30,8,3.119,3.119,3.1045,3.1045,20
20180701|2018-02-08 15:00,8,3.11,3.11,3.1085,3.1085,19
20180701|2018-02-08 15:30,8,3.106,3.1085,3.106,3.1075,8
20180701|2018-02-08 18:30,9,3.112,3.112,3.112,3.112,22
20180701|2018-02-08 19:00,9,3.111,3.111,3.111,3.111,1
20180701|2018-02-08 19:30,9,3.113,3.113,3.112,3.112,2
20180701|2018-02-08 20:30,9,3.1,3.1,3.1,3.1,1
20180701|2018-02-08 21:00,9,3.105,3.105,3.105,3.105,1
20180701|2018-02-08 21:30,9,3.099,3.099,3.099,3.099,1
20180701|2018-02-08 23:30,9,3.1055,3.1055,3.1055,3.1055,1
20180701|2018-02-09 00:00,9,3.0995,3.1045,3.0995,3.1025,20
20180701|2018-02-09 00:30,9,3.1015,3.1035,3.1015,3.1035,5
20180701|2018-02-09 01:00,9,3.1065,3.1105,3.1065,3.1095,6
20180701|2018-02-09 01:30,9,3.1085,3.1085,3.1035,3.1035,6
20180701|2018-02-09 02:00,9,3.0995,3.0995,3.0895,3.0895,29
20180701|2018-02-09 02:30,9,3.0895,3.093,3.0895,3.093,2
20180701|2018-02-09 03:00,9,3.092,3.095,3.092,3.0935,5
20180701|2018-02-09 03:30,9,3.0935,3.098,3.0935,3.098,5
20180701|2018-02-09 04:30,9,3.0955,3.0955,3.0955,3.0955,1
20180701|2018-02-09 05:00,9,3.0985,3.0985,3.095,3.095,6
20180701|2018-02-09 05:30,9,3.0955,3.0955,3.0955,3.0955,1
20180701|2018-02-09 06:00,9,3.0985,3.0985,3.0985,3.0985,1
20180701|2018-02-09 06:30,9,3.094,3.095,3.0905,3.0945,9
20180701|2018-02-09 07:00,9,3.0835,3.094,3.0835,3.094,31
20180701|2018-02-09 07:30,9,3.092,3.102,3.089,3.102,4
20180701|2018-02-09 08:00,9,3.1025,3.103,3.098,3.098,27
20180701|2018-02-09 08:30,9,3.0975,3.0985,3.091,3.096,19
20180701|2018-02-09 09:00,9,3.093,3.094,3.0835,3.0835,31
20180701|2018-02-09 09:30,9,3.0805,3.0805,3.075,3.079,15
20180701|2018-02-09 10:00,9,3.077,3.079,3.074,3.079,64
20180701|2018-02-09 10:30,9,3.0775,3.081,3.0775,3.0805,12
20180701|2018-02-09 11:00,9,3.0775,3.0775,3.071,3.0715,84
20180701|2018-02-09 11:30,9,3.0735,3.074,3.068,3.068,240
20180701|2018-02-09 12:00,9,3.068,3.073,3.068,3.073,21
20180701|2018-02-09 12:30,9,3.0675,3.068,3.064,3.064,43
20180701|2018-02-09 13:30,9,3.0745,3.0745,3.0745,3.0745,7
20180701|2018-02-09 14:00,9,3.0735,3.074,3.073,3.073,4
20180701|2018-02-09 15:00,9,3.0835,3.0835,3.0835,3.0835,2
20180701|2018-02-11 17:00,12,3.086,3.086,3.086,3.086,2
20180701|2018-02-11 19:00,12,3.1,3.105,3.1,3.1015,4
20180701|2018-02-11 19:30,12,3.108,3.113,3.108,3.11,3
20180701|2018-02-11 20:00,12,3.1165,3.1165,3.1125,3.1125,6
20180701|2018-02-11 20:30,12,3.1125,3.1125,3.1125,3.1125,1
20180701|2018-02-11 21:00,12,3.126,3.126,3.1245,3.1245,16
20180701|2018-02-11 22:30,12,3.123,3.123,3.1225,3.1225,4
20180701|2018-02-11 23:30,12,3.119,3.1195,3.115,3.1195,11
20180701|2018-02-12 00:00,12,3.117,3.117,3.117,3.117,1
20180701|2018-02-12 00:30,12,3.1255,3.13,3.124,3.13,5
20180701|2018-02-12 01:00,12,3.124,3.1255,3.1235,3.1255,6
20180701|2018-02-12 01:30,12,3.1225,3.1225,3.11,3.11,7
20180701|2018-02-12 02:00,12,3.11,3.11,3.11,3.11,3
20180701|2018-02-12 04:00,12,3.112,3.112,3.112,3.112,1
20180701|2018-02-12 05:30,12,3.111,3.111,3.111,3.111,1
20180701|2018-02-12 06:00,12,3.112,3.112,3.111,3.111,10
20180701|2018-02-12 06:30,12,3.111,3.1125,3.1095,3.1125,14
20180701|2018-02-12 07:00,12,3.1095,3.114,3.1095,3.11,14
20180701|2018-02-12 07:30,12,3.1115,3.112,3.102,3.1055,26
20180701|2018-02-12 08:00,12,3.1025,3.1055,3.1025,3.1035,8
20180701|2018-02-12 08:30,12,3.1055,3.114,3.1055,3.112,14
20180701|2018-02-12 09:00,12,3.1125,3.1125,3.107,3.107,8
20180701|2018-02-12 09:30,12,3.1105,3.112,3.1075,3.11,43
20180701|2018-02-12 10:00,12,3.108,3.108,3.1075,3.1075,14
20180701|2018-02-12 10:30,12,3.1055,3.111,3.1055,3.111,17
20180701|2018-02-12 11:00,12,3.115,3.12,3.115,3.118,14
20180701|2018-02-12 11:30,12,3.117,3.124,3.117,3.1205,57
20180701|2018-02-12 12:00,12,3.1205,3.1205,3.1205,3.1205,1
20180701|2018-02-12 12:30,12,3.1215,3.122,3.1215,3.122,23
20180701|2018-02-12 13:00,12,3.12,3.1205,3.12,3.1205,6
20180701|2018-02-12 13:30,12,3.1205,3.1215,3.1205,3.1215,3
20180701|2018-02-12 14:00,12,3.1225,3.1225,3.1225,3.1225,1
20180701|2018-02-12 14:30,12,3.1235,3.1235,3.1215,3.1215,7
20180701|2018-02-12 15:30,12,3.1225,3.1225,3.1225,3.1225,1
20180701|2018-02-12 19:00,13,3.1235,3.1235,3.119,3.119,3
20180701|2018-02-12 19:30,13,3.1325,3.1325,3.1325,3.1325,1
20180701|2018-02-12 20:00,13,3.141,3.141,3.141,3.141,1
20180701|2018-02-12 22:00,13,3.144,3.144,3.144,3.144,3
20180701|2018-02-12 23:30,13,3.1535,3.1535,3.153,3.153,9
20180701|2018-02-13 00:00,13,3.155,3.161,3.155,3.1605,3
20180701|2018-02-13 01:00,13,3.154,3.154,3.153,3.1535,3
20180701|2018-02-13 02:30,13,3.153,3.153,3.153,3.153,11
20180701|2018-02-13 03:00,13,3.143,3.148,3.143,3.148,13
20180701|2018-02-13 04:00,13,3.154,3.154,3.154,3.154,1
20180701|2018-02-13 04:30,13,3.165,3.178,3.16,3.176,30
20180701|2018-02-13 05:00,13,3.174,3.174,3.1705,3.1705,4
20180701|2018-02-13 05:30,13,3.1715,3.1715,3.1715,3.1715,2
20180701|2018-02-13 06:00,13,3.1665,3.171,3.1665,3.171,3
20180701|2018-02-13 06:30,13,3.1695,3.1695,3.168,3.168,5
20180701|2018-02-13 07:00,13,3.163,3.168,3.163,3.167,4
20180701|2018-02-13 07:30,13,3.1645,3.175,3.1645,3.1745,9
20180701|2018-02-13 08:00,13,3.174,3.179,3.173,3.178,27
20180701|2018-02-13 08:30,13,3.177,3.1875,3.1745,3.185,41
20180701|2018-02-13 09:00,13,3.1885,3.197,3.1885,3.196,100
20180701|2018-02-13 09:30,13,3.1915,3.1915,3.185,3.185,215
20180701|2018-02-13 10:00,13,3.183,3.187,3.18,3.1845,54
20180701|2018-02-13 10:30,13,3.184,3.184,3.1815,3.1835,19
20180701|2018-02-13 11:00,13,3.185,3.1935,3.184,3.1915,81
20180701|2018-02-13 11:30,13,3.192,3.198,3.191,3.196,74
20180701|2018-02-13 12:00,13,3.196,3.198,3.194,3.194,7
20180701|2018-02-13 12:30,13,3.193,3.1935,3.1925,3.193,6
20180701|2018-02-13 13:00,13,3.195,3.1955,3.1945,3.1955,7
20180701|2018-02-13 13:30,13,3.1955,3.1985,3.1955,3.197,6
20180701|2018-02-13 14:00,13,3.197,3.202,3.197,3.2,14
20180701|2018-02-13 14:30,13,3.2,3.2,3.1975,3.1985,5
20180701|2018-02-13 15:00,13,3.1995,3.2,3.1995,3.2,2
20180701|2018-02-13 15:30,13,3.199,3.199,3.1985,3.1985,4
20180701|2018-02-13 19:00,14,3.195,3.195,3.195,3.195,7
20180701|2018-02-13 21:00,14,3.19,3.192,3.19,3.192,4
20180701|2018-02-13 22:00,14,3.1925,3.1925,3.191,3.191,4
20180701|2018-02-13 23:30,14,3.193,3.205,3.193,3.205,19
20180701|2018-02-14 00:00,14,3.202,3.202,3.199,3.199,2
20180701|2018-02-14 00:30,14,3.1975,3.1975,3.1975,3.1975,1
20180701|2018-02-14 01:00,14,3.196,3.1995,3.1955,3.1995,3
20180701|2018-02-14 01:30,14,3.1965,3.1965,3.193,3.193,15
20180701|2018-02-14 02:00,14,3.187,3.187,3.181,3.181,6
20180701|2018-02-14 02:30,14,3.18,3.1825,3.18,3.1825,2
20180701|2018-02-14 03:00,14,3.186,3.186,3.186,3.186,1
20180701|2018-02-14 03:30,14,3.18,3.182,3.18,3.182,13
20180701|2018-02-14 04:00,14,3.181,3.1835,3.181,3.1835,4
20180701|2018-02-14 04:30,14,3.182,3.182,3.182,3.182,1
20180701|2018-02-14 05:00,14,3.1825,3.1825,3.1825,3.1825,1
20180701|2018-02-14 05:30,14,3.1815,3.187,3.1815,3.187,4
20180701|2018-02-14 06:00,14,3.1935,3.2015,3.1935,3.198,5
20180701|2018-02-14 06:30,14,3.198,3.198,3.1935,3.198,77
20180701|2018-02-14 07:00,14,3.2015,3.2015,3.1975,3.199,10
20180701|2018-02-14 07:30,14,3.1905,3.1965,3.1765,3.1965,46
20180701|2018-02-14 08:00,14,3.193,3.2295,3.1915,3.2165,41
20180701|2018-02-14 08:30,14,3.217,3.217,3.207,3.207,19
20180701|2018-02-14 09:00,14,3.2085,3.24,3.208,3.238,86
20180701|2018-02-14 09:30,14,3.2435,3.2535,3.236,3.2435,157
20180701|2018-02-14 10:00,14,3.248,3.2565,3.244,3.256,72
20180701|2018-02-14 10:30,14,3.2575,3.259,3.255,3.257,40
20180701|2018-02-14 11:00,14,3.2595,3.2615,3.257,3.2615,37
20180701|2018-02-14 11:30,14,3.261,3.2695,3.26,3.2685,122
20180701|2018-02-14 12:00,14,3.267,3.267,3.264,3.265,40
20180701|2018-02-14 12:30,14,3.265,3.265,3.263,3.2645,7
20180701|2018-02-14 13:00,14,3.262,3.2675,3.2615,3.265,23
20180701|2018-02-14 13:30,14,3.2655,3.2675,3.2655,3.266,6
20180701|2018-02-14 14:00,14,3.2675,3.268,3.2675,3.2675,8
20180701|2018-02-14 14:30,14,3.2665,3.2665,3.2665,3.2665,1
20180701|2018-02-14 15:30,14,3.2685,3.2685,3.267,3.2675,8
20180701|2018-02-14 17:00,15,3.266,3.2665,3.2655,3.2665,9
20180701|2018-02-14 17:30,15,3.2665,3.2675,3.266,3.267,23
20180701|2018-02-14 18:30,15,3.2665,3.2665,3.265,3.265,36
20180701|2018-02-14 19:00,15,3.2625,3.275,3.2625,3.275,9
20180701|2018-02-14 19:30,15,3.2735,3.2735,3.272,3.272,8
20180701|2018-02-14 20:30,15,3.2745,3.2745,3.2745,3.2745,1
20180701|2018-02-14 21:00,15,3.2725,3.2725,3.2715,3.2715,5
20180701|2018-02-14 23:30,15,3.275,3.275,3.275,3.275,1
20180701|2018-02-15 00:30,15,3.2725,3.2725,3.2725,3.2725,1
20180701|2018-02-15 01:00,15,3.277,3.2785,3.277,3.2785,16
20180701|2018-02-15 01:30,15,3.2745,3.2745,3.272,3.272,3
20180701|2018-02-15 02:00,15,3.2795,3.2795,3.27,3.272,4
20180701|2018-02-15 02:30,15,3.273,3.275,3.2705,3.2705,21
20180701|2018-02-15 03:00,15,3.273,3.273,3.273,3.273,2
20180701|2018-02-15 03:30,15,3.276,3.2775,3.2755,3.2765,7
20180701|2018-02-15 04:00,15,3.272,3.272,3.272,3.272,2
20180701|2018-02-15 04:30,15,3.2685,3.2685,3.2685,3.2685,1
20180701|2018-02-15 05:30,15,3.264,3.264,3.258,3.26,6
20180701|2018-02-15 06:00,15,3.261,3.261,3.2545,3.2555,5
20180701|2018-02-15 06:30,15,3.255,3.2565,3.2525,3.2565,13
20180701|2018-02-15 07:00,15,3.256,3.2635,3.256,3.26,16
20180701|2018-02-15 07:30,15,3.2565,3.263,3.2565,3.2585,41
20180701|2018-02-15 08:00,15,3.2615,3.268,3.2615,3.2645,66
20180701|2018-02-15 08:30,15,3.2645,3.2685,3.259,3.2615,156
20180701|2018-02-15 09:00,15,3.261,3.263,3.2475,3.2625,169
20180701|2018-02-15 09:30,15,3.2615,3.267,3.2565,3.2565,63
20180701|2018-02-15 10:00,15,3.255,3.273,3.254,3.273,53
20180701|2018-02-15 10:30,15,3.274,3.2755,3.2695,3.2725,93
20180701|2018-02-15 11:00,15,3.2735,3.277,3.2725,3.2765,59
20180701|2018-02-15 11:30,15,3.2765,3.2815,3.2765,3.279,244
20180701|2018-02-15 12:00,15,3.278,3.279,3.278,3.2785,5
20180701|2018-02-15 12:30,15,3.274,3.2745,3.274,3.2745,2
20180701|2018-02-15 13:00,15,3.282,3.2835,3.282,3.2835,7
20180701|2018-02-15 13:30,15,3.2805,3.2815,3.2805,3.2815,11
20180701|2018-02-15 14:00,15,3.2815,3.2815,3.2815,3.2815,4
20180701|2018-02-15 14:30,15,3.2805,3.282,3.2805,3.282,6
20180701|2018-02-15 15:00,15,3.282,3.282,3.282,3.282,2
20180701|2018-02-15 15:30,15,3.28,3.281,3.28,3.281,3
20180701|2018-02-15 17:00,16,3.2805,3.2805,3.278,3.278,6
20180701|2018-02-15 17:30,16,3.279,3.279,3.279,3.279,1
20180701|2018-02-15 18:00,16,3.278,3.278,3.278,3.278,2
20180701|2018-02-15 19:00,16,3.28,3.2805,3.2795,3.2805,9
20180701|2018-02-15 21:00,16,3.281,3.281,3.281,3.281,1
20180701|2018-02-15 21:30,16,3.282,3.282,3.282,3.282,1
20180701|2018-02-15 22:00,16,3.2845,3.2865,3.2845,3.286,73
20180701|2018-02-15 23:00,16,3.29,3.29,3.29,3.29,6
20180701|2018-02-15 23:30,16,3.2905,3.292,3.29,3.29,8
20180701|2018-02-16 00:00,16,3.285,3.2875,3.285,3.287,14
20180701|2018-02-16 01:00,16,3.287,3.287,3.287,3.287,1
20180701|2018-02-16 01:30,16,3.286,3.286,3.286,3.286,1
20180701|2018-02-16 02:00,16,3.289,3.3005,3.289,3.2985,23
20180701|2018-02-16 02:30,16,3.2985,3.2985,3.2965,3.2965,2
20180701|2018-02-16 03:00,16,3.302,3.304,3.302,3.304,21
20180701|2018-02-16 03:30,16,3.3015,3.3015,3.3,3.3005,7
20180701|2018-02-16 04:00,16,3.2945,3.2955,3.2915,3.2915,16
20180701|2018-02-16 04:30,16,3.292,3.292,3.292,3.292,2
20180701|2018-02-16 05:00,16,3.2925,3.296,3.2925,3.296,4
20180701|2018-02-16 05:30,16,3.296,3.296,3.2925,3.2955,9
20180701|2018-02-16 06:00,16,3.2915,3.292,3.285,3.285,9
20180701|2018-02-16 06:30,16,3.2875,3.2885,3.283,3.2875,31
20180701|2018-02-16 07:00,16,3.292,3.2925,3.289,3.289,10
20180701|2018-02-16 07:30,16,3.2875,3.292,3.282,3.286,51
20180701|2018-02-16 08:00,16,3.281,3.2815,3.2735,3.2785,50
20180701|2018-02-16 08:30,16,3.2815,3.294,3.277,3.294,61
20180701|2018-02-16 09:00,16,3.285,3.2945,3.282,3.292,70
20180701|2018-02-16 09:30,16,3.2925,3.2955,3.2895,3.2945,65
20180701|2018-02-16 10:00,16,3.293,3.302,3.293,3.301,32
20180701|2018-02-16 10:30,16,3.2975,3.2975,3.2915,3.2915,23
20180701|2018-02-16 11:00,16,3.291,3.2925,3.291,3.2925,10
20180701|2018-02-16 11:30,16,3.2945,3.2945,3.284,3.2855,54
20180701|2018-02-16 12:00,16,3.286,3.2865,3.2765,3.2765,34
20180701|2018-02-16 12:30,16,3.275,3.28,3.273,3.273,15
20180701|2018-02-16 13:00,16,3.2755,3.277,3.272,3.2765,22
20180701|2018-02-16 13:30,16,3.2775,3.2775,3.277,3.277,6
20180701|2018-02-16 14:00,16,3.275,3.275,3.272,3.273,4
20180701|2018-02-16 14:30,16,3.274,3.2755,3.2735,3.2755,9
20180701|2018-02-16 15:00,16,3.2745,3.2795,3.2745,3.276,12
20180701|2018-02-16 15:30,16,3.2745,3.2745,3.2735,3.2735,3
20180701|2018-02-18 19:00,20,3.2785,3.2785,3.2785,3.2785,1
20180701|2018-02-18 19:30,20,3.277,3.2895,3.275,3.275,4
20180701|2018-02-18 21:00,20,3.277,3.277,3.277,3.277,8
20180701|2018-02-18 22:00,20,3.2705,3.2705,3.2705,3.2705,4
20180701|2018-02-18 22:30,20,3.2705,3.2705,3.27,3.27,5
20180701|2018-02-18 23:00,20,3.2735,3.2735,3.2715,3.2715,7
20180701|2018-02-18 23:30,20,3.268,3.2685,3.2655,3.2655,6
20180701|2018-02-19 01:00,20,3.264,3.264,3.264,3.264,1
20180701|2018-02-19 01:30,20,3.269,3.272,3.269,3.271,6
20180701|2018-02-19 02:30,20,3.274,3.274,3.2655,3.2655,14
20180701|2018-02-19 05:00,20,3.267,3.267,3.266,3.266,4
20180701|2018-02-19 06:00,20,3.255,3.256,3.251,3.2545,11
20180701|2018-02-19 06:30,20,3.254,3.254,3.2455,3.25,14
20180701|2018-02-19 07:00,20,3.2485,3.2505,3.246,3.2505,11
20180701|2018-02-19 07:30,20,3.245,3.245,3.2365,3.237,38
20180701|2018-02-19 08:30,20,3.237,3.2375,3.2355,3.2355,12
20180701|2018-02-19 09:00,20,3.2375,3.2375,3.2375,3.2375,8
20180701|2018-02-19 09:30,20,3.2375,3.2375,3.2375,3.2375,1
20180701|2018-02-19 10:00,20,3.2365,3.244,3.233,3.2415,50
20180701|2018-02-19 10:30,20,3.245,3.2535,3.245,3.253,46
20180701|2018-02-19 11:00,20,3.2525,3.2545,3.2525,3.2545,3
20180701|2018-02-19 11:30,20,3.252,3.252,3.251,3.251,4
20180701|2018-02-19 17:00,20,3.2415,3.2475,3.2415,3.2475,18
20180701|2018-02-19 18:30,20,3.2465,3.2465,3.2465,3.2465,1
20180701|2018-02-19 19:30,20,3.2315,3.2315,3.2315,3.2315,1
20180701|2018-02-19 20:00,20,3.23,3.23,3.23,3.23,1
20180701|2018-02-19 23:30,20,3.233,3.233,3.231,3.231,2
20180701|2018-02-20 01:00,20,3.2325,3.234,3.2325,3.2335,7
20180701|2018-02-20 01:30,20,3.2335,3.2335,3.2305,3.2305,6
20180701|2018-02-20 02:00,20,3.2265,3.2265,3.2245,3.2245,4
20180701|2018-02-20 03:00,20,3.229,3.23,3.2265,3.229,13
20180701|2018-02-20 03:30,20,3.226,3.2285,3.226,3.2285,5
20180701|2018-02-20 04:00,20,3.225,3.2275,3.225,3.2275,13
20180701|2018-02-20 04:30,20,3.225,3.227,3.224,3.224,3
20180701|2018-02-20 05:00,20,3.22,3.224,3.2195,3.224,17
20180701|2018-02-20 05:30,20,3.224,3.2275,3.224,3.227,6
20180701|2018-02-20 06:00,20,3.2285,3.2285,3.223,3.223,7
20180701|2018-02-20 06:30,20,3.2245,3.2275,3.222,3.227,12
20180701|2018-02-20 07:00,20,3.2295,3.2395,3.2295,3.2395,39
20180701|2018-02-20 07:30,20,3.24,3.24,3.2315,3.233,20
20180701|2018-02-20 08:00,20,3.2335,3.2445,3.2335,3.2425,94
20180701|2018-02-20 08:30,20,3.242,3.243,3.2315,3.2315,31
20180701|2018-02-20 09:00,20,3.2315,3.234,3.225,3.234,56
20180701|2018-02-20 09:30,20,3.233,3.233,3.2215,3.2235,127
20180701|2018-02-20 10:00,20,3.225,3.2315,3.2225,3.2315,63
20180701|2018-02-20 10:30,20,3.232,3.235,3.2315,3.235,30
20180701|2018-02-20 11:00,20,3.2345,3.2355,3.233,3.2335,11
20180701|2018-02-20 11:30,20,3.235,3.235,3.2295,3.231,57
20180701|2018-02-20 12:00,20,3.2315,3.2315,3.2255,3.2255,20
20180701|2018-02-20 12:30,20,3.225,3.225,3.2235,3.2235,9
20180701|2018-02-20 13:00,20,3.229,3.229,3.225,3.225,16
20180701|2018-02-20 13:30,20,3.2265,3.228,3.226,3.2265,64
20180701|2018-02-20 14:00,20,3.2245,3.226,3.2245,3.2245,6
20180701|2018-02-20 14:30,20,3.225,3.227,3.225,3.227,3
20180701|2018-02-20 15:00,20,3.227,3.2275,3.226,3.2275,4
20180701|2018-02-20 17:00,21,3.225,3.226,3.225,3.226,9
20180701|2018-02-20 19:30,21,3.2275,3.2275,3.2275,3.2275,1
20180701|2018-02-20 21:00,21,3.2245,3.2245,3.224,3.2245,6
20180701|2018-02-20 22:00,21,3.2205,3.2205,3.22,3.22,7
20180701|2018-02-20 23:30,21,3.2165,3.2165,3.2135,3.2135,4
20180701|2018-02-21 01:00,21,3.22,3.22,3.22,3.22,1
20180701|2018-02-21 01:30,21,3.214,3.214,3.2125,3.2125,2
20180701|2018-02-21 02:00,21,3.2115,3.214,3.211,3.214,31
20180701|2018-02-21 02:30,21,3.2085,3.2085,3.2055,3.2055,2
20180701|2018-02-21 03:00,21,3.214,3.214,3.214,3.214,1
20180701|2018-02-21 05:30,21,3.214,3.214,3.214,3.214,1
20180701|2018-02-21 06:00,21,3.219,3.219,3.216,3.216,13
20180701|2018-02-21 06:30,21,3.216,3.216,3.211,3.216,36
20180701|2018-02-21 07:00,21,3.2165,3.2185,3.214,3.2185,23
20180701|2018-02-21 07:30,21,3.22,3.22,3.2165,3.217,12
20180701|2018-02-21 08:00,21,3.2195,3.223,3.2195,3.223,46
20180701|2018-02-21 08:30,21,3.2205,3.2345,3.2205,3.226,100
20180701|2018-02-21 09:00,21,3.2265,3.245,3.2265,3.232,86
20180701|2018-02-21 09:30,21,3.232,3.2465,3.232,3.241,116
20180701|2018-02-21 10:00,21,3.2435,3.246,3.239,3.243,103
20180701|2018-02-21 10:30,21,3.2445,3.247,3.2375,3.2375,84
20180701|2018-02-21 11:00,21,3.238,3.252,3.238,3.248,104
20180701|2018-02-21 11:30,21,3.2495,3.2575,3.2465,3.2575,325
20180701|2018-02-21 12:00,21,3.2575,3.2575,3.256,3.256,11
20180701|2018-02-21 12:30,21,3.2545,3.2545,3.254,3.254,3
20180701|2018-02-21 13:00,21,3.2545,3.264,3.2545,3.263,26
20180701|2018-02-21 13:30,21,3.258,3.258,3.258,3.258,2
20180701|2018-02-21 14:00,21,3.2455,3.2455,3.245,3.245,2
20180701|2018-02-21 15:00,21,3.239,3.239,3.239,3.239,1
20180701|2018-02-21 15:30,21,3.2375,3.2375,3.2375,3.2375,1
20180701|2018-02-21 18:00,22,3.2365,3.2365,3.2365,3.2365,2
20180701|2018-02-21 19:30,22,3.2075,3.2075,3.2,3.201,27
20180701|2018-02-21 20:00,22,3.2025,3.2025,3.2015,3.2025,18
20180701|2018-02-21 20:30,22,3.2045,3.2045,3.2045,3.2045,1
20180701|2018-02-21 21:00,22,3.2005,3.2025,3.2005,3.2025,10
20180701|2018-02-21 21:30,22,3.2025,3.203,3.2015,3.2025,34
20180701|2018-02-21 22:00,22,3.205,3.205,3.205,3.205,2
20180701|2018-02-21 22:30,22,3.2075,3.2075,3.207,3.2075,5
20180701|2018-02-22 01:30,22,3.202,3.202,3.202,3.202,1
20180701|2018-02-22 02:00,22,3.199,3.2,3.199,3.2,3
20180701|2018-02-22 02:30,22,3.198,3.198,3.198,3.198,1
20180701|2018-02-22 03:30,22,3.2055,3.2055,3.2055,3.2055,1
20180701|2018-02-22 05:00,22,3.2205,3.2205,3.2205,3.2205,1
20180701|2018-02-22 06:00,22,3.218,3.22,3.216,3.22,13
20180701|2018-02-22 06:30,22,3.2205,3.222,3.2195,3.22,24
20180701|2018-02-22 07:00,22,3.223,3.248,3.223,3.2435,69
20180701|2018-02-22 07:30,22,3.2435,3.262,3.243,3.259,89
20180701|2018-02-22 08:00,22,3.2605,3.264,3.255,3.256,97
20180701|2018-02-22 08:30,22,3.258,3.265,3.257,3.263,89
20180701|2018-02-22 09:00,22,3.26,3.2655,3.26,3.263,28
20180701|2018-02-22 09:30,22,3.265,3.265,3.255,3.256,72
20180701|2018-02-22 10:00,22,3.261,3.265,3.261,3.264,14
20180701|2018-02-22 10:30,22,3.2645,3.2665,3.264,3.2665,18
20180701|2018-02-22 11:00,22,3.265,3.275,3.264,3.2745,88
20180701|2018-02-22 11:30,22,3.277,3.281,3.2755,3.278,113
20180701|2018-02-22 12:00,22,3.2775,3.2775,3.271,3.2725,52
20180701|2018-02-22 12:30,22,3.2725,3.2725,3.2715,3.272,7
20180701|2018-02-22 13:30,22,3.2745,3.275,3.272,3.272,13
20180701|2018-02-22 14:00,22,3.2705,3.2705,3.27,3.27,2
20180701|2018-02-22 14:30,22,3.2695,3.2715,3.2695,3.2715,6
20180701|2018-02-22 15:00,22,3.2725,3.2725,3.2715,3.2725,12
20180701|2018-02-22 15:30,22,3.2725,3.2735,3.272,3.272,17
20180701|2018-02-22 17:00,23,3.27,3.2725,3.27,3.271,11
20180701|2018-02-22 17:30,23,3.271,3.271,3.271,3.271,2
20180701|2018-02-22 19:00,23,3.265,3.265,3.255,3.255,5
20180701|2018-02-22 19:30,23,3.2605,3.2605,3.2605,3.2605,1
20180701|2018-02-22 20:30,23,3.2565,3.2565,3.2565,3.2565,1
20180701|2018-02-22 21:00,23,3.258,3.258,3.2545,3.2545,9
20180701|2018-02-22 23:30,23,3.256,3.2565,3.256,3.2565,2
20180701|2018-02-23 00:00,23,3.2595,3.265,3.2595,3.265,2
20180701|2018-02-23 00:30,23,3.261,3.261,3.261,3.261,1
20180701|2018-02-23 01:00,23,3.257,3.2575,3.255,3.255,6
20180701|2018-02-23 02:00,23,3.259,3.259,3.259,3.259,1
20180701|2018-02-23 02:30,23,3.2575,3.2575,3.2525,3.2525,4
20180701|2018-02-23 03:00,23,3.25,3.25,3.245,3.246,12
20180701|2018-02-23 03:30,23,3.2455,3.2455,3.2425,3.2425,2
20180701|2018-02-23 04:30,23,3.244,3.2455,3.244,3.2455,2
20180701|2018-02-23 05:00,23,3.243,3.243,3.243,3.243,1
20180701|2018-02-23 05:30,23,3.248,3.248,3.248,3.248,2
20180701|2018-02-23 06:00,23,3.2485,3.2515,3.247,3.25,26
20180701|2018-02-23 06:30,23,3.2485,3.2485,3.2405,3.246,36
20180701|2018-02-23 07:00,23,3.246,3.2515,3.2335,3.234,39
20180701|2018-02-23 07:30,23,3.2325,3.2395,3.232,3.2395,29
20180701|2018-02-23 08:00,23,3.239,3.2465,3.239,3.244,58
20180701|2018-02-23 08:30,23,3.2405,3.242,3.235,3.239,88
20180701|2018-02-23 09:00,23,3.2395,3.2405,3.2355,3.24,38
20180701|2018-02-23 09:30,23,3.2415,3.243,3.241,3.242,12
20180701|2018-02-23 10:00,23,3.239,3.239,3.232,3.239,46
20180701|2018-02-23 10:30,23,3.2375,3.2435,3.237,3.2415,74
20180701|2018-02-23 11:00,23,3.2425,3.2485,3.2425,3.2485,98
20180701|2018-02-23 11:30,23,3.248,3.2525,3.2475,3.2525,192
20180701|2018-02-23 12:00,23,3.251,3.251,3.244,3.244,8
20180701|2018-02-23 12:30,23,3.244,3.244,3.244,3.244,12
20180701|2018-02-23 13:30,23,3.25,3.25,3.2465,3.248,5
20180701|2018-02-23 14:00,23,3.249,3.249,3.249,3.249,1
20180701|2018-02-23 14:30,23,3.247,3.2475,3.2465,3.2465,11
20180701|2018-02-23 15:00,23,3.247,3.2495,3.247,3.248,7
20180701|2018-02-23 15:30,23,3.2475,3.25,3.2475,3.2485,7
20180701|2018-02-25 17:00,26,3.25,3.25,3.246,3.246,19
20180701|2018-02-25 17:30,26,3.247,3.247,3.247,3.247,1
20180701|2018-02-25 18:00,26,3.2485,3.2485,3.2485,3.2485,1
20180701|2018-02-25 19:00,26,3.255,3.256,3.255,3.256,3
20180701|2018-02-25 19:30,26,3.257,3.257,3.257,3.257,1
20180701|2018-02-25 20:30,26,3.2565,3.2565,3.2565,3.2565,1
20180701|2018-02-25 21:00,26,3.2565,3.2565,3.2565,3.2565,1
20180701|2018-02-25 22:30,26,3.26,3.26,3.2545,3.2555,8
20180701|2018-02-25 23:00,26,3.255,3.257,3.255,3.257,12
20180701|2018-02-25 23:30,26,3.2575,3.2665,3.2575,3.2665,8
20180701|2018-02-26 00:00,26,3.268,3.2685,3.2675,3.2685,4
20180701|2018-02-26 00:30,26,3.27,3.2725,3.2695,3.272,8
20180701|2018-02-26 01:00,26,3.2655,3.2655,3.2615,3.2615,4
20180701|2018-02-26 01:30,26,3.2725,3.2735,3.266,3.266,5
20180701|2018-02-26 02:00,26,3.2665,3.269,3.2645,3.2675,63
20180701|2018-02-26 02:30,26,3.267,3.267,3.263,3.2645,9
20180701|2018-02-26 03:00,26,3.2625,3.2655,3.2625,3.2645,11
20180701|2018-02-26 03:30,26,3.266,3.273,3.266,3.273,14
20180701|2018-02-26 04:00,26,3.271,3.275,3.2705,3.274,14
20180701|2018-02-26 04:30,26,3.2705,3.2705,3.2705,3.2705,3
20180701|2018-02-26 05:00,26,3.265,3.265,3.264,3.264,6
20180701|2018-02-26 05:30,26,3.2625,3.2625,3.259,3.259,23
20180701|2018-02-26 06:00,26,3.255,3.258,3.255,3.255,6
20180701|2018-02-26 06:30,26,3.2565,3.2595,3.2565,3.259,10
20180701|2018-02-26 07:00,26,3.259,3.265,3.2535,3.257,56
20180701|2018-02-26 07:30,26,3.255,3.257,3.249,3.2515,45
20180701|2018-02-26 08:00,26,3.252,3.254,3.245,3.2455,93
20180701|2018-02-26 08:30,26,3.245,3.246,3.2345,3.2415,173
20180701|2018-02-26 09:00,26,3.2415,3.242,3.2375,3.2395,109
20180701|2018-02-26 09:30,26,3.2425,3.2455,3.2385,3.24,56
20180701|2018-02-26 10:00,26,3.2405,3.2455,3.2405,3.243,50
20180701|2018-02-26 10:30,26,3.2425,3.2435,3.241,3.2425,37
20180701|2018-02-26 11:00,26,3.243,3.243,3.237,3.237,27
20180701|2018-02-26 11:30,26,3.238,3.2435,3.237,3.2435,192
20180701|2018-02-26 12:00,26,3.243,3.2435,3.242,3.2425,52
20180701|2018-02-26 12:30,26,3.242,3.2435,3.242,3.2435,27
20180701|2018-02-26 13:00,26,3.243,3.243,3.242,3.2425,10
20180701|2018-02-26 13:30,26,3.2425,3.2435,3.2425,3.2425,14
20180701|2018-02-26 14:00,26,3.242,3.2435,3.242,3.2435,7
20180701|2018-02-26 14:30,26,3.2445,3.2445,3.2445,3.2445,1
20180701|2018-02-26 15:00,26,3.245,3.2455,3.2445,3.2455,4
20180701|2018-02-26 15:30,26,3.245,3.245,3.242,3.244,9
20180701|2018-02-26 17:00,27,3.243,3.243,3.243,3.243,3
20180701|2018-02-26 17:30,27,3.243,3.244,3.2425,3.2425,19
20180701|2018-02-26 18:00,27,3.2445,3.249,3.2445,3.249,2
20180701|2018-02-26 18:30,27,3.25,3.251,3.2495,3.2495,6
20180701|2018-02-26 19:00,27,3.252,3.252,3.25,3.25,7
20180701|2018-02-26 19:30,27,3.2475,3.255,3.2445,3.246,12
20180701|2018-02-26 20:30,27,3.2475,3.249,3.2475,3.2475,5
20180701|2018-02-26 21:00,27,3.246,3.246,3.244,3.2445,6
20180701|2018-02-26 21:30,27,3.2465,3.2465,3.2465,3.2465,1
20180701|2018-02-26 22:00,27,3.245,3.245,3.241,3.241,15
20180701|2018-02-26 23:00,27,3.24,3.24,3.24,3.24,2
20180701|2018-02-26 23:30,27,3.244,3.2505,3.244,3.2505,4
20180701|2018-02-27 00:00,27,3.248,3.2525,3.248,3.2525,5
20180701|2018-02-27 00:30,27,3.2535,3.2535,3.249,3.249,2
20180701|2018-02-27 01:30,27,3.2485,3.2485,3.2385,3.2385,6
20180701|2018-02-27 02:00,27,3.245,3.2455,3.245,3.2455,4
20180701|2018-02-27 03:00,27,3.25,3.2505,3.25,3.2505,4
20180701|2018-02-27 03:30,27,3.25,3.25,3.246,3.246,7
20180701|2018-02-27 04:00,27,3.24,3.24,3.2175,3.225,45
20180701|2018-02-27 04:30,27,3.224,3.2255,3.222,3.222,14
20180701|2018-02-27 05:30,27,3.223,3.223,3.223,3.223,2
20180701|2018-02-27 06:00,27,3.224,3.225,3.223,3.224,4
20180701|2018-02-27 06:30,27,3.225,3.225,3.222,3.2235,8
20180701|2018-02-27 07:00,27,3.226,3.2275,3.199,3.2035,127
20180701|2018-02-27 07:30,27,3.2025,3.2175,3.2015,3.216,104
20180701|2018-02-27 08:00,27,3.214,3.2165,3.21,3.211,126
20180701|2018-02-27 08:30,27,3.212,3.2145,3.205,3.206,113
20180701|2018-02-27 09:00,27,3.206,3.207,3.201,3.2045,83
20180701|2018-02-27 09:30,27,3.2025,3.203,3.1855,3.187,405
20180701|2018-02-27 10:00,27,3.185,3.196,3.183,3.1955,300
20180701|2018-02-27 10:30,27,3.195,3.199,3.1945,3.1975,67
20180701|2018-02-27 11:00,27,3.198,3.203,3.1935,3.203,179
20180701|2018-02-27 11:30,27,3.2035,3.2075,3.2015,3.205,133
20180701|2018-02-27 12:00,27,3.205,3.207,3.205,3.207,19
20180701|2018-02-27 12:30,27,3.2075,3.208,3.2005,3.2005,29
20180701|2018-02-27 13:00,27,3.197,3.197,3.1965,3.1965,2
20180701|2018-02-27 13:30,27,3.201,3.201,3.2005,3.2005,2
20180701|2018-02-27 14:00,27,3.201,3.201,3.1995,3.1995,16
20180701|2018-02-27 14:30,27,3.201,3.2025,3.2005,3.202,16
20180701|2018-02-27 15:00,27,3.2015,3.2015,3.2005,3.2005,2
20180701|2018-02-27 15:30,27,3.198,3.2,3.198,3.2,3
20180701|2018-02-27 17:00,28,3.2005,3.2015,3.2005,3.2015,3
20180701|2018-02-27 18:30,28,3.198,3.198,3.194,3.194,4
20180701|2018-02-27 19:00,28,3.1945,3.2,3.1875,3.2,42
20180701|2018-02-27 19:30,28,3.196,3.204,3.1955,3.2005,12
20180701|2018-02-27 20:00,28,3.198,3.1995,3.1975,3.1975,7
20180701|2018-02-27 20:30,28,3.197,3.198,3.197,3.198,2
20180701|2018-02-27 21:00,28,3.196,3.196,3.191,3.191,7
20180701|2018-02-27 22:00,28,3.1915,3.1915,3.1915,3.1915,2
20180701|2018-02-27 23:00,28,3.1915,3.1925,3.1915,3.1925,12
20180701|2018-02-27 23:30,28,3.189,3.189,3.1855,3.1855,5
20180701|2018-02-28 00:00,28,3.189,3.189,3.176,3.1805,46
20180701|2018-02-28 00:30,28,3.181,3.185,3.181,3.185,9
20180701|2018-02-28 01:00,28,3.183,3.186,3.183,3.186,2
20180701|2018-02-28 01:30,28,3.1845,3.1845,3.1845,3.1845,1
20180701|2018-02-28 02:30,28,3.186,3.1885,3.186,3.187,11
20180701|2018-02-28 03:00,28,3.1845,3.194,3.184,3.194,31
20180701|2018-02-28 03:30,28,3.191,3.191,3.191,3.191,1
20180701|2018-02-28 04:00,28,3.1925,3.196,3.1925,3.196,3
20180701|2018-02-28 04:30,28,3.1935,3.1935,3.1935,3.1935,2
20180701|2018-02-28 05:00,28,3.192,3.192,3.192,3.192,2
20180701|2018-02-28 05:30,28,3.1825,3.1835,3.1825,3.1835,2
20180701|2018-02-28 06:00,28,3.187,3.187,3.185,3.185,5
20180701|2018-02-28 06:30,28,3.184,3.1875,3.1835,3.1855,29
20180701|2018-02-28 07:00,28,3.187,3.1895,3.179,3.1795,48
20180701|2018-02-28 07:30,28,3.181,3.183,3.1735,3.178,208
20180701|2018-02-28 08:00,28,3.183,3.1835,3.1765,3.1785,135
20180701|2018-02-28 08:30,28,3.1775,3.181,3.172,3.174,209
20180701|2018-02-28 09:00,28,3.176,3.176,3.1585,3.1605,211
20180701|2018-02-28 09:30,28,3.1605,3.1615,3.156,3.157,144
20180701|2018-02-28 10:00,28,3.1575,3.1595,3.151,3.1525,152
20180701|2018-02-28 10:30,28,3.1525,3.1545,3.149,3.1535,103
20180701|2018-02-28 11:00,28,3.153,3.156,3.153,3.154,15
20180701|2018-02-28 11:30,28,3.1525,3.154,3.149,3.153,127
20180701|2018-02-28 12:00,28,3.1525,3.1535,3.1515,3.152,72
20180701|2018-02-28 12:30,28,3.152,3.1545,3.152,3.1535,69
20180701|2018-02-28 13:00,28,3.1545,3.1595,3.1535,3.154,51
20180701|2018-02-28 13:30,28,3.154,3.155,3.1525,3.1525,26
20180701|2018-02-28 14:00,28,3.151,3.152,3.1495,3.151,13
20180701|2018-02-28 14:30,28,3.151,3.152,3.1445,3.1455,29
20180701|2018-02-28 15:00,28,3.148,3.148,3.146,3.147,9
20180701|2018-02-28 15:30,28,3.1465,3.148,3.1465,3.148,10
20180701|2018-02-28 17:00,1,3.1465,3.1465,3.146,3.146,6
20180701|2018-02-28 17:30,1,3.151,3.151,3.1505,3.1505,3
20180701|2018-02-28 18:00,1,3.149,3.149,3.149,3.149,4
20180701|2018-02-28 19:00,1,3.1515,3.155,3.1435,3.1535,25
20180701|2018-02-28 19:30,1,3.153,3.1595,3.152,3.1595,27
20180701|2018-02-28 20:00,1,3.158,3.1605,3.1555,3.1555,20
20180701|2018-02-28 20:30,1,3.157,3.16,3.156,3.158,31
20180701|2018-02-28 21:00,1,3.1575,3.164,3.1575,3.164,8
20180701|2018-02-28 21:30,1,3.1635,3.1635,3.1635,3.1635,1
20180701|2018-02-28 22:00,1,3.1615,3.1615,3.1615,3.1615,3
20180701|2018-02-28 23:00,1,3.1605,3.1605,3.1605,3.1605,1
20180701|2018-02-28 23:30,1,3.1585,3.16,3.157,3.16,22
20180701|2018-03-01 00:00,1,3.155,3.156,3.1515,3.1555,16
20180701|2018-03-01 00:30,1,3.157,3.1575,3.153,3.157,8
20180701|2018-03-01 01:00,1,3.1545,3.158,3.154,3.154,5
20180701|2018-03-01 01:30,1,3.1515,3.152,3.1485,3.1485,4
20180701|2018-03-01 02:00,1,3.1495,3.1495,3.145,3.1495,20
20180701|2018-03-01 02:30,1,3.1435,3.144,3.1355,3.1355,35
20180701|2018-03-01 03:00,1,3.1355,3.137,3.1285,3.1305,32
20180701|2018-03-01 03:30,1,3.131,3.133,3.1305,3.133,8
20180701|2018-03-01 04:00,1,3.1285,3.1295,3.1275,3.1285,18
20180701|2018-03-01 04:30,1,3.129,3.1295,3.129,3.1295,2
20180701|2018-03-01 05:00,1,3.13,3.131,3.13,3.131,5
20180701|2018-03-01 05:30,1,3.13,3.131,3.1295,3.131,4
20180701|2018-03-01 06:00,1,3.129,3.1295,3.1275,3.1285,8
20180701|2018-03-01 06:30,1,3.133,3.133,3.1295,3.1295,12
20180701|2018-03-01 07:00,1,3.13,3.1355,3.126,3.135,101
20180701|2018-03-01 07:30,1,3.1355,3.148,3.1315,3.145,72
20180701|2018-03-01 08:00,1,3.146,3.146,3.135,3.135,77
20180701|2018-03-01 08:30,1,3.132,3.133,3.118,3.1265,158
20180701|2018-03-01 09:00,1,3.123,3.1355,3.12,3.1355,60
20180701|2018-03-01 09:30,1,3.1355,3.1595,3.1355,3.148,167
20180701|2018-03-01 10:00,1,3.1485,3.151,3.1445,3.1475,78
20180701|2018-03-01 10:30,1,3.1475,3.154,3.1455,3.154,49
20180701|2018-03-01 11:00,1,3.151,3.151,3.1425,3.145,89
20180701|2018-03-01 11:30,1,3.14,3.1465,3.1395,3.1395,75
20180701|2018-03-01 12:00,1,3.1405,3.1405,3.1345,3.1355,37
20180701|2018-03-01 12:30,1,3.1345,3.1345,3.126,3.1295,46
20180701|2018-03-01 13:00,1,3.126,3.135,3.1255,3.135,54
20180701|2018-03-01 13:30,1,3.1355,3.139,3.133,3.139,50
20180701|2018-03-01 14:00,1,3.139,3.1465,3.139,3.1445,39
20180701|2018-03-01 14:30,1,3.1445,3.1455,3.1425,3.1425,10
20180701|2018-03-01 15:00,1,3.143,3.144,3.1425,3.144,5
20180701|2018-03-01 15:30,1,3.142,3.143,3.142,3.143,6
20180701|2018-03-01 17:00,2,3.143,3.143,3.143,3.143,1
20180701|2018-03-01 17:30,2,3.144,3.144,3.144,3.144,2
20180701|2018-03-01 18:30,2,3.148,3.148,3.1465,3.1465,4
20180701|2018-03-01 19:00,2,3.148,3.151,3.148,3.15,11
20180701|2018-03-01 19:30,2,3.1575,3.1625,3.157,3.157,36
20180701|2018-03-01 20:00,2,3.1525,3.153,3.1525,3.153,9
20180701|2018-03-01 20:30,2,3.1455,3.15,3.1455,3.15,11
20180701|2018-03-01 21:00,2,3.1515,3.154,3.1495,3.1525,10
20180701|2018-03-01 21:30,2,3.151,3.1515,3.151,3.1515,5
20180701|2018-03-01 22:30,2,3.1505,3.152,3.1495,3.151,10
20180701|2018-03-01 23:30,2,3.152,3.1635,3.152,3.162,27
20180701|2018-03-02 00:00,2,3.1565,3.16,3.1565,3.16,2
20180701|2018-03-02 01:00,2,3.155,3.155,3.155,3.155,2
20180701|2018-03-02 01:30,2,3.1515,3.1515,3.147,3.149,16
20180701|2018-03-02 02:00,2,3.147,3.15,3.1455,3.1475,11
20180701|2018-03-02 03:00,2,3.1455,3.1455,3.142,3.144,15
20180701|2018-03-02 03:30,2,3.143,3.143,3.138,3.138,16
20180701|2018-03-02 04:00,2,3.135,3.1385,3.135,3.1385,8
20180701|2018-03-02 04:30,2,3.141,3.1445,3.141,3.1415,14
20180701|2018-03-02 05:00,2,3.1505,3.153,3.1495,3.1495,20
20180701|2018-03-02 05:30,2,3.1485,3.1485,3.148,3.148,2
20180701|2018-03-02 06:00,2,3.1485,3.1505,3.1465,3.1505,37
20180701|2018-03-02 06:30,2,3.15,3.15,3.1415,3.142,23
20180701|2018-03-02 07:00,2,3.145,3.1525,3.144,3.1515,18
20180701|2018-03-02 07:30,2,3.151,3.1595,3.15,3.1585,42
20180701|2018-03-02 08:00,2,3.1585,3.1585,3.146,3.147,26
20180701|2018-03-02 08:30,2,3.1455,3.149,3.1325,3.1355,139
20180701|2018-03-02 09:00,2,3.136,3.138,3.132,3.1325,21
20180701|2018-03-02 09:30,2,3.132,3.1345,3.128,3.1305,28
20180701|2018-03-02 10:00,2,3.1325,3.14,3.132,3.14,85
20180701|2018-03-02 10:30,2,3.14,3.1425,3.1365,3.142,60
20180701|2018-03-02 11:00,2,3.143,3.143,3.137,3.1385,81
20180701|2018-03-02 11:30,2,3.1395,3.145,3.1365,3.1415,134
20180701|2018-03-02 12:00,2,3.141,3.145,3.141,3.142,68
20180701|2018-03-02 12:30,2,3.141,3.1425,3.14,3.1425,11
20180701|2018-03-02 13:00,2,3.1425,3.147,3.1425,3.147,9
20180701|2018-03-02 13:30,2,3.1455,3.1455,3.1455,3.1455,2
20180701|2018-03-02 14:00,2,3.1465,3.151,3.1455,3.15,38
20180701|2018-03-02 14:30,2,3.1495,3.151,3.149,3.151,68
20180701|2018-03-02 15:00,2,3.1525,3.153,3.15,3.15,11
20180701|2018-03-02 15:30,2,3.151,3.152,3.151,3.152,4
20180701|2018-03-04 17:00,5,3.15,3.15,3.149,3.15,8
20180701|2018-03-04 17:30,5,3.1485,3.1485,3.1485,3.1485,1
20180701|2018-03-04 18:00,5,3.1525,3.1525,3.1515,3.152,4
20180701|2018-03-04 18:30,5,3.1525,3.153,3.1525,3.153,2
20180701|2018-03-04 19:00,5,3.15,3.1555,3.15,3.154,19
20180701|2018-03-04 19:30,5,3.1535,3.1535,3.15,3.15,20
20180701|2018-03-04 20:00,5,3.1455,3.147,3.145,3.146,5
20180701|2018-03-04 20:30,5,3.1405,3.1455,3.1405,3.1455,2
20180701|2018-03-04 21:00,5,3.1475,3.1475,3.1475,3.1475,1
20180701|2018-03-04 21:30,5,3.148,3.148,3.148,3.148,1
20180701|2018-03-04 23:30,5,3.1455,3.146,3.1455,3.146,4
20180701|2018-03-05 00:00,5,3.1455,3.1455,3.139,3.139,18
20180701|2018-03-05 00:30,5,3.141,3.141,3.129,3.132,41
20180701|2018-03-05 01:00,5,3.1315,3.1345,3.1305,3.1305,16
20180701|2018-03-05 01:30,5,3.1305,3.133,3.124,3.124,54
20180701|2018-03-05 02:00,5,3.1255,3.1295,3.1255,3.1295,7
20180701|2018-03-05 02:30,5,3.135,3.1375,3.135,3.1375,4
20180701|2018-03-05 03:00,5,3.135,3.1365,3.134,3.136,7
20180701|2018-03-05 03:30,5,3.135,3.135,3.135,3.135,1
20180701|2018-03-05 04:00,5,3.1315,3.134,3.1295,3.134,13
20180701|2018-03-05 04:30,5,3.136,3.137,3.135,3.1355,11
20180701|2018-03-05 05:00,5,3.1375,3.1375,3.1355,3.1355,2
20180701|2018-03-05 05:30,5,3.133,3.133,3.1315,3.1325,5
20180701|2018-03-05 06:00,5,3.134,3.1345,3.1325,3.133,12
20180701|2018-03-05 06:30,5,3.1315,3.133,3.129,3.1325,12
20180701|2018-03-05 07:00,5,3.13,3.1325,3.1225,3.1285,72
20180701|2018-03-05 07:30,5,3.128,3.1295,3.1255,3.1255,16
20180701|2018-03-05 08:00,5,3.1275,3.1275,3.124,3.1265,52
20180701|2018-03-05 08:30,5,3.125,3.1255,3.12,3.1225,56
20180701|2018-03-05 09:00,5,3.122,3.147,3.1135,3.145,177
20180701|2018-03-05 09:30,5,3.145,3.1455,3.141,3.1435,31
20180701|2018-03-05 10:00,5,3.146,3.1485,3.142,3.148,78
20180701|2018-03-05 10:30,5,3.1465,3.147,3.1415,3.143,57
20180701|2018-03-05 11:00,5,3.143,3.147,3.143,3.146,102
20180701|2018-03-05 11:30,5,3.1465,3.149,3.1445,3.1445,208
20180701|2018-03-05 12:00,5,3.1445,3.148,3.1445,3.147,92
20180701|2018-03-05 12:30,5,3.1475,3.1475,3.1455,3.146,32
20180701|2018-03-05 13:00,5,3.146,3.146,3.1455,3.1455,18
20180701|2018-03-05 13:30,5,3.145,3.145,3.1445,3.145,10
20180701|2018-03-05 14:00,5,3.1445,3.147,3.1445,3.1465,5
20180701|2018-03-05 14:30,5,3.145,3.146,3.145,3.146,4
20180701|2018-03-05 15:00,5,3.145,3.1455,3.145,3.1455,2
20180701|2018-03-05 15:30,5,3.1445,3.1455,3.1445,3.1455,2
20180701|2018-03-05 17:00,6,3.1445,3.1445,3.1445,3.1445,7
20180701|2018-03-05 17:30,6,3.1505,3.1505,3.1505,3.1505,1
20180701|2018-03-05 18:00,6,3.15,3.15,3.15,3.15,1
20180701|2018-03-05 19:00,6,3.153,3.1575,3.152,3.1565,15
20180701|2018-03-05 19:30,6,3.1555,3.1565,3.153,3.153,9
20180701|2018-03-05 20:00,6,3.151,3.152,3.151,3.152,4
20180701|2018-03-05 20:30,6,3.152,3.1535,3.149,3.149,7
20180701|2018-03-05 21:00,6,3.151,3.151,3.151,3.151,1
20180701|2018-03-05 21:30,6,3.15,3.15,3.15,3.15,1
20180701|2018-03-05 23:30,6,3.1535,3.1695,3.1535,3.165,28
20180701|2018-03-06 00:00,6,3.1725,3.1725,3.1695,3.1695,7
20180701|2018-03-06 00:30,6,3.169,3.169,3.164,3.164,12
20180701|2018-03-06 01:00,6,3.165,3.165,3.1565,3.157,5
20180701|2018-03-06 01:30,6,3.1595,3.1595,3.1545,3.1545,15
20180701|2018-03-06 02:00,6,3.157,3.159,3.157,3.157,12
20180701|2018-03-06 02:30,6,3.1575,3.1575,3.1575,3.1575,2
20180701|2018-03-06 03:00,6,3.163,3.166,3.161,3.1655,11
20180701|2018-03-06 03:30,6,3.168,3.168,3.165,3.166,6
20180701|2018-03-06 04:00,6,3.1665,3.1665,3.1655,3.1655,4
20180701|2018-03-06 04:30,6,3.1675,3.1675,3.1675,3.1675,1
20180701|2018-03-06 05:00,6,3.1685,3.1685,3.1655,3.1655,11
20180701|2018-03-06 05:30,6,3.172,3.188,3.172,3.187,45
20180701|2018-03-06 06:00,6,3.1845,3.1855,3.181,3.182,11
20180701|2018-03-06 06:30,6,3.1835,3.19,3.183,3.19,37
20180701|2018-03-06 07:00,6,3.191,3.191,3.1805,3.1805,56
20180701|2018-03-06 07:30,6,3.1815,3.186,3.1805,3.186,30
20180701|2018-03-06 08:00,6,3.189,3.195,3.185,3.185,114
20180701|2018-03-06 08:30,6,3.187,3.1925,3.181,3.1915,72
20180701|2018-03-06 09:00,6,3.191,3.191,3.1875,3.1905,82
20180701|2018-03-06 09:30,6,3.19,3.193,3.1825,3.1825,138
20180701|2018-03-06 10:00,6,3.182,3.1875,3.181,3.182,20
20180701|2018-03-06 10:30,6,3.181,3.1855,3.181,3.184,49
20180701|2018-03-06 11:00,6,3.185,3.185,3.1785,3.1805,35
20180701|2018-03-06 11:30,6,3.179,3.18,3.1755,3.1765,145
20180701|2018-03-06 12:00,6,3.176,3.1785,3.1755,3.177,61
20180701|2018-03-06 12:30,6,3.178,3.179,3.175,3.175,24
20180701|2018-03-06 13:00,6,3.177,3.1785,3.1765,3.177,9
20180701|2018-03-06 13:30,6,3.177,3.177,3.1755,3.1755,2
20180701|2018-03-06 14:00,6,3.177,3.177,3.177,3.177,2
20180701|2018-03-06 14:30,6,3.1755,3.176,3.1745,3.1745,6
20180701|2018-03-06 15:00,6,3.175,3.1755,3.1745,3.1745,8
20180701|2018-03-06 15:30,6,3.174,3.174,3.1735,3.174,5
20180701|2018-03-06 17:00,7,3.1725,3.1725,3.1645,3.167,12
20180701|2018-03-06 17:30,7,3.166,3.166,3.1645,3.165,3
20180701|2018-03-06 18:00,7,3.166,3.166,3.162,3.162,5
20180701|2018-03-06 18:30,7,3.164,3.164,3.164,3.164,1
20180701|2018-03-06 19:00,7,3.1675,3.173,3.1665,3.173,14
20180701|2018-03-06 19:30,7,3.167,3.167,3.1635,3.1635,31
20180701|2018-03-06 21:00,7,3.172,3.1735,3.172,3.1735,7
20180701|2018-03-06 21:30,7,3.1715,3.172,3.1705,3.1715,5
20180701|2018-03-06 22:00,7,3.1715,3.1715,3.1715,3.1715,1
20180701|2018-03-06 22:30,7,3.171,3.171,3.17,3.17,2
20180701|2018-03-06 23:00,7,3.1665,3.168,3.1665,3.1675,13
20180701|2018-03-06 23:30,7,3.1685,3.1685,3.1605,3.162,22
20180701|2018-03-07 00:00,7,3.165,3.166,3.165,3.166,2
20180701|2018-03-07 00:30,7,3.1695,3.17,3.169,3.169,4
20180701|2018-03-07 01:00,7,3.1675,3.1675,3.1675,3.1675,2
20180701|2018-03-07 01:30,7,3.167,3.167,3.162,3.1625,14
20180701|2018-03-07 02:00,7,3.163,3.164,3.1615,3.162,15
20180701|2018-03-07 02:30,7,3.164,3.1645,3.164,3.1645,2
20180701|2018-03-07 03:00,7,3.1605,3.1605,3.1505,3.152,22
20180701|2018-03-07 03:30,7,3.1495,3.152,3.1495,3.152,4
20180701|2018-03-07 04:00,7,3.1515,3.1545,3.1515,3.152,15
20180701|2018-03-07 04:30,7,3.1535,3.1535,3.1525,3.1525,2
20180701|2018-03-07 05:00,7,3.1505,3.1505,3.139,3.1415,51
20180701|2018-03-07 05:30,7,3.142,3.1445,3.141,3.1435,75
20180701|2018-03-07 06:00,7,3.1445,3.1455,3.143,3.1445,30
20180701|2018-03-07 06:30,7,3.144,3.147,3.1415,3.145,23
20180701|2018-03-07 07:00,7,3.1445,3.1445,3.137,3.1435,64
20180701|2018-03-07 07:30,7,3.1415,3.1515,3.1415,3.149,129
20180701|2018-03-07 08:00,7,3.1485,3.155,3.147,3.149,140
20180701|2018-03-07 08:30,7,3.15,3.1555,3.15,3.152,51
20180701|2018-03-07 09:00,7,3.1525,3.163,3.1525,3.1585,164
20180701|2018-03-07 09:30,7,3.158,3.158,3.152,3.1555,81
20180701|2018-03-07 10:00,7,3.156,3.156,3.1435,3.1465,109
20180701|2018-03-07 10:30,7,3.1455,3.1555,3.1455,3.148,100
20180701|2018-03-07 11:00,7,3.149,3.1515,3.146,3.1485,19
20180701|2018-03-07 11:30,7,3.15,3.1565,3.15,3.1565,180
20180701|2018-03-07 12:00,7,3.156,3.156,3.1505,3.151,16
20180701|2018-03-07 12:30,7,3.153,3.153,3.153,3.153,2
20180701|2018-03-07 13:00,7,3.152,3.152,3.151,3.151,12
20180701|2018-03-07 13:30,7,3.1515,3.1525,3.151,3.1515,69
20180701|2018-03-07 14:30,7,3.156,3.156,3.154,3.154,11
20180701|2018-03-07 15:00,7,3.1545,3.1545,3.1535,3.1535,10
20180701|2018-03-07 15:30,7,3.1545,3.156,3.1545,3.1555,11
20180701|2018-03-07 17:00,8,3.154,3.154,3.1535,3.1535,6
20180701|2018-03-07 17:30,8,3.155,3.155,3.155,3.155,2
20180701|2018-03-07 18:00,8,3.153,3.154,3.1525,3.153,6
20180701|2018-03-07 18:30,8,3.154,3.154,3.154,3.154,1
20180701|2018-03-07 19:00,8,3.155,3.1555,3.154,3.1555,19
20180701|2018-03-07 19:30,8,3.154,3.1565,3.1535,3.154,10
20180701|2018-03-07 20:00,8,3.156,3.156,3.156,3.156,1
20180701|2018-03-07 20:30,8,3.1575,3.1575,3.1565,3.1565,9
20180701|2018-03-07 21:00,8,3.153,3.153,3.152,3.152,7
20180701|2018-03-07 23:30,8,3.1495,3.1495,3.1315,3.1365,65
20180701|2018-03-08 00:00,8,3.136,3.1405,3.136,3.1405,15
20180701|2018-03-08 00:30,8,3.1435,3.147,3.1385,3.1385,19
20180701|2018-03-08 01:00,8,3.1375,3.1395,3.132,3.1335,25
20180701|2018-03-08 01:30,8,3.1355,3.1355,3.127,3.127,12
20180701|2018-03-08 02:00,8,3.1255,3.1295,3.1255,3.1285,8
20180701|2018-03-08 02:30,8,3.1265,3.127,3.113,3.1135,49
20180701|2018-03-08 03:00,8,3.11,3.11,3.103,3.104,45
20180701|2018-03-08 03:30,8,3.1075,3.1125,3.1055,3.1125,95
20180701|2018-03-08 04:00,8,3.1115,3.114,3.11,3.112,23
20180701|2018-03-08 04:30,8,3.1125,3.113,3.111,3.111,9
20180701|2018-03-08 05:00,8,3.1105,3.1105,3.108,3.108,12
20180701|2018-03-08 05:30,8,3.1065,3.1095,3.1065,3.1095,17
20180701|2018-03-08 06:00,8,3.109,3.111,3.108,3.109,15
20180701|2018-03-08 06:30,8,3.109,3.116,3.109,3.1155,39
20180701|2018-03-08 07:00,8,3.1165,3.1225,3.1135,3.116,69
20180701|2018-03-08 07:30,8,3.1155,3.1215,3.1105,3.1125,63
20180701|2018-03-08 08:00,8,3.1095,3.1125,3.109,3.1095,34
20180701|2018-03-08 08:30,8,3.1095,3.1095,3.0985,3.1,110
20180701|2018-03-08 09:00,8,3.099,3.102,3.0955,3.0995,167
20180701|2018-03-08 09:30,8,3.099,3.0995,3.0895,3.098,241
20180701|2018-03-08 10:00,8,3.0965,3.104,3.096,3.099,146
20180701|2018-03-08 10:30,8,3.0995,3.1005,3.0955,3.1005,65
20180701|2018-03-08 11:00,8,3.1005,3.102,3.0985,3.0985,93
20180701|2018-03-08 11:30,8,3.098,3.0985,3.097,3.0975,112
20180701|2018-03-08 12:00,8,3.099,3.099,3.098,3.098,19
20180701|2018-03-08 12:30,8,3.095,3.0955,3.0945,3.0945,16
20180701|2018-03-08 13:00,8,3.095,3.0955,3.094,3.094,16
20180701|2018-03-08 13:30,8,3.095,3.0975,3.095,3.096,64
20180701|2018-03-08 14:00,8,3.096,3.1,3.096,3.097,87
20180701|2018-03-08 14:30,8,3.097,3.098,3.0965,3.0975,40
20180701|2018-03-08 15:30,8,3.0965,3.0975,3.096,3.097,13
20180701|2018-03-08 17:00,9,3.0975,3.1005,3.097,3.1005,9
20180701|2018-03-08 17:30,9,3.1,3.101,3.1,3.101,12
20180701|2018-03-08 18:00,9,3.101,3.101,3.101,3.101,1
20180701|2018-03-08 19:00,9,3.1025,3.106,3.1005,3.102,29
20180701|2018-03-08 19:30,9,3.103,3.1035,3.103,3.1035,13
20180701|2018-03-08 20:00,9,3.1035,3.1035,3.0985,3.0985,60
20180701|2018-03-08 20:30,9,3.096,3.096,3.093,3.093,13
20180701|2018-03-08 21:00,9,3.0905,3.0915,3.0755,3.084,202
20180701|2018-03-08 21:30,9,3.0835,3.0835,3.0835,3.0835,1
20180701|2018-03-08 22:00,9,3.085,3.085,3.085,3.085,2
20180701|2018-03-08 23:00,9,3.087,3.0875,3.083,3.083,7
20180701|2018-03-08 23:30,9,3.0855,3.0975,3.0845,3.0955,43
20180701|2018-03-09 00:00,9,3.0905,3.091,3.0895,3.09,9
20180701|2018-03-09 00:30,9,3.084,3.0845,3.08,3.083,21
20180701|2018-03-09 01:00,9,3.082,3.0875,3.082,3.0875,6
20180701|2018-03-09 01:30,9,3.0855,3.089,3.0825,3.0825,30
20180701|2018-03-09 02:00,9,3.0825,3.0875,3.0825,3.0875,9
20180701|2018-03-09 03:00,9,3.0905,3.1105,3.0905,3.1075,72
20180701|2018-03-09 03:30,9,3.106,3.106,3.1015,3.1015,3
20180701|2018-03-09 04:00,9,3.102,3.108,3.101,3.1055,15
20180701|2018-03-09 04:30,9,3.1055,3.111,3.1035,3.108,109
20180701|2018-03-09 05:00,9,3.107,3.1085,3.106,3.1085,88
20180701|2018-03-09 05:30,9,3.108,3.1085,3.104,3.1045,18
20180701|2018-03-09 06:00,9,3.105,3.108,3.1045,3.1055,24
20180701|2018-03-09 06:30,9,3.105,3.1055,3.1015,3.1025,26
20180701|2018-03-09 07:00,9,3.102,3.12,3.102,3.112,116
20180701|2018-03-09 07:30,9,3.1145,3.126,3.1095,3.1175,174
20180701|2018-03-09 08:00,9,3.113,3.135,3.113,3.1325,218
20180701|2018-03-09 08:30,9,3.132,3.1525,3.129,3.15,183
20180701|2018-03-09 09:00,9,3.148,3.16,3.141,3.153,512
20180701|2018-03-09 09:30,9,3.153,3.1575,3.1505,3.1535,135
20180701|2018-03-09 10:00,9,3.155,3.1655,3.1515,3.162,313
20180701|2018-03-09 10:30,9,3.1635,3.165,3.154,3.16,200
20180701|2018-03-09 11:00,9,3.158,3.1645,3.158,3.159,63
20180701|2018-03-09 11:30,9,3.1585,3.161,3.154,3.156,206
20180701|2018-03-09 12:00,9,3.156,3.157,3.154,3.1565,39
20180701|2018-03-09 12:30,9,3.1575,3.161,3.1565,3.1595,17
20180701|2018-03-09 13:00,9,3.16,3.16,3.1585,3.1585,10
20180701|2018-03-09 13:30,9,3.158,3.161,3.158,3.16,38
20180701|2018-03-09 14:00,9,3.1605,3.162,3.159,3.159,11
20180701|2018-03-09 14:30,9,3.1595,3.16,3.1585,3.16,15
20180701|2018-03-09 15:00,9,3.1595,3.16,3.159,3.159,18
20180701|2018-03-09 15:30,9,3.1605,3.161,3.159,3.16,10
20180701|2018-03-11 17:00,12,3.1635,3.168,3.1635,3.1645,14
20180701|2018-03-11 18:00,12,3.164,3.1645,3.1605,3.1625,8
20180701|2018-03-11 19:00,12,3.161,3.1665,3.161,3.165,9
20180701|2018-03-11 19:30,12,3.163,3.163,3.163,3.163,2
20180701|2018-03-11 20:00,12,3.163,3.1745,3.155,3.155,76
20180701|2018-03-11 20:30,12,3.1525,3.1565,3.15,3.1545,48
20180701|2018-03-11 21:00,12,3.156,3.1565,3.153,3.1535,14
20180701|2018-03-11 21:30,12,3.1505,3.155,3.149,3.155,51
20180701|2018-03-11 22:00,12,3.1535,3.1535,3.153,3.153,2
20180701|2018-03-11 23:30,12,3.1525,3.1545,3.152,3.1545,9
20180701|2018-03-12 00:30,12,3.157,3.161,3.1565,3.161,25
20180701|2018-03-12 01:00,12,3.157,3.157,3.1445,3.1445,20
20180701|2018-03-12 01:30,12,3.1475,3.1475,3.142,3.1425,68
20180701|2018-03-12 02:00,12,3.144,3.15,3.144,3.15,30
20180701|2018-03-12 02:30,12,3.1505,3.1505,3.1435,3.1435,39
20180701|2018-03-12 03:00,12,3.144,3.145,3.1325,3.1325,61
20180701|2018-03-12 03:30,12,3.131,3.137,3.13,3.137,44
20180701|2018-03-12 04:00,12,3.137,3.137,3.132,3.132,24
20180701|2018-03-12 04:30,12,3.134,3.134,3.13,3.13,4
20180701|2018-03-12 05:30,12,3.134,3.136,3.133,3.136,6
20180701|2018-03-12 06:00,12,3.135,3.136,3.13,3.131,16
20180701|2018-03-12 06:30,12,3.131,3.134,3.1305,3.132,40
20180701|2018-03-12 07:00,12,3.1315,3.1375,3.1315,3.136,34
20180701|2018-03-12 07:30,12,3.1395,3.1405,3.133,3.139,93
20180701|2018-03-12 08:00,12,3.14,3.151,3.133,3.148,168
20180701|2018-03-12 08:30,12,3.148,3.1525,3.1385,3.1385,94
20180701|2018-03-12 09:00,12,3.1395,3.1505,3.1395,3.1465,76
20180701|2018-03-12 09:30,12,3.146,3.152,3.1445,3.152,99
20180701|2018-03-12 10:00,12,3.154,3.155,3.1315,3.133,257
20180701|2018-03-12 10:30,12,3.1325,3.1415,3.1325,3.141,83
20180701|2018-03-12 11:00,12,3.1425,3.1475,3.1405,3.1475,76
20180701|2018-03-12 11:30,12,3.147,3.1505,3.142,3.1435,230
20180701|2018-03-12 12:00,12,3.1435,3.1435,3.139,3.141,135
20180701|2018-03-12 12:30,12,3.1405,3.143,3.1405,3.1415,32
20180701|2018-03-12 13:00,12,3.1405,3.143,3.1405,3.143,39
20180701|2018-03-12 13:30,12,3.145,3.145,3.143,3.1435,32
20180701|2018-03-12 14:00,12,3.143,3.144,3.1425,3.1435,9
20180701|2018-03-12 14:30,12,3.143,3.1435,3.1425,3.1435,15
20180701|2018-03-12 15:00,12,3.143,3.1435,3.142,3.142,4
20180701|2018-03-12 15:30,12,3.1415,3.142,3.14,3.141,7
20180701|2018-03-12 17:00,13,3.1415,3.142,3.1415,3.142,2
20180701|2018-03-12 17:30,13,3.1415,3.1415,3.1415,3.1415,1
20180701|2018-03-12 18:00,13,3.141,3.141,3.141,3.141,1
20180701|2018-03-12 19:00,13,3.145,3.145,3.1445,3.1445,2
20180701|2018-03-12 20:00,13,3.1495,3.155,3.148,3.152,28
20180701|2018-03-12 20:30,13,3.15,3.1545,3.15,3.154,10
20180701|2018-03-12 21:00,13,3.147,3.147,3.147,3.147,1
20180701|2018-03-12 21:30,13,3.143,3.143,3.14,3.142,11
20180701|2018-03-12 22:00,13,3.14,3.14,3.134,3.1395,34
20180701|2018-03-12 22:30,13,3.1395,3.1395,3.138,3.138,2
20180701|2018-03-12 23:30,13,3.1375,3.1375,3.1345,3.1345,18
20180701|2018-03-13 00:00,13,3.1345,3.136,3.1345,3.136,10
20180701|2018-03-13 00:30,13,3.136,3.1385,3.136,3.1375,41
20180701|2018-03-13 01:30,13,3.1395,3.1395,3.123,3.127,80
20180701|2018-03-13 02:00,13,3.129,3.131,3.127,3.13,9
20180701|2018-03-13 02:30,13,3.128,3.128,3.1245,3.126,7
20180701|2018-03-13 03:00,13,3.1305,3.1305,3.13,3.13,5
20180701|2018-03-13 03:30,13,3.1325,3.137,3.132,3.137,22
20180701|2018-03-13 04:00,13,3.1375,3.1425,3.1375,3.1405,42
20180701|2018-03-13 04:30,13,3.1415,3.147,3.1415,3.147,18
20180701|2018-03-13 05:00,13,3.1475,3.1475,3.1425,3.143,29
20180701|2018-03-13 05:30,13,3.143,3.1495,3.143,3.148,34
20180701|2018-03-13 06:00,13,3.1475,3.1485,3.145,3.145,28
20180701|2018-03-13 06:30,13,3.144,3.1465,3.144,3.1465,44
20180701|2018-03-13 07:00,13,3.1465,3.1465,3.1375,3.1385,64
20180701|2018-03-13 07:30,13,3.1385,3.1575,3.1385,3.155,234
20180701|2018-03-13 08:00,13,3.1555,3.163,3.152,3.1545,256
20180701|2018-03-13 08:30,13,3.155,3.162,3.155,3.157,141
20180701|2018-03-13 09:00,13,3.157,3.162,3.145,3.1505,217
20180701|2018-03-13 09:30,13,3.1505,3.157,3.1475,3.155,215
20180701|2018-03-13 10:00,13,3.157,3.1585,3.151,3.1585,76
20180701|2018-03-13 10:30,13,3.159,3.1625,3.1565,3.157,107
20180701|2018-03-13 11:00,13,3.154,3.1545,3.1515,3.153,69
20180701|2018-03-13 11:30,13,3.1545,3.1585,3.1535,3.157,205
20180701|2018-03-13 12:00,13,3.157,3.1585,3.157,3.157,27
20180701|2018-03-13 12:30,13,3.157,3.159,3.157,3.158,77
20180701|2018-03-13 13:00,13,3.1575,3.1585,3.1565,3.1565,70
20180701|2018-03-13 13:30,13,3.157,3.159,3.1565,3.159,18
20180701|2018-03-13 14:00,13,3.1565,3.1575,3.156,3.156,11
20180701|2018-03-13 14:30,13,3.1555,3.1555,3.1525,3.155,23
20180701|2018-03-13 15:00,13,3.1545,3.1545,3.154,3.1545,9
20180701|2018-03-13 15:30,13,3.155,3.1555,3.154,3.154,5
20180701|2018-03-13 17:00,14,3.1535,3.1545,3.1535,3.154,8
20180701|2018-03-13 17:30,14,3.154,3.154,3.154,3.154,4
20180701|2018-03-13 18:00,14,3.1525,3.1525,3.1525,3.1525,2
20180701|2018-03-13 18:30,14,3.154,3.154,3.154,3.154,1
20180701|2018-03-13 19:00,14,3.152,3.152,3.152,3.152,4
20180701|2018-03-13 20:00,14,3.151,3.151,3.1465,3.15,52
20180701|2018-03-13 20:30,14,3.147,3.1505,3.147,3.1485,17
20180701|2018-03-13 21:00,14,3.1485,3.164,3.1485,3.163,48
20180701|2018-03-13 21:30,14,3.168,3.171,3.1675,3.1675,9
20180701|2018-03-13 22:00,14,3.1655,3.174,3.164,3.1735,14
20180701|2018-03-13 22:30,14,3.172,3.172,3.1705,3.1715,18
20180701|2018-03-13 23:00,14,3.172,3.172,3.172,3.172,1
20180701|2018-03-13 23:30,14,3.1715,3.1715,3.1715,3.1715,4
20180701|2018-03-14 00:00,14,3.175,3.18,3.175,3.18,132
20180701|2018-03-14 00:30,14,3.179,3.187,3.179,3.1805,42
20180701|2018-03-14 01:00,14,3.1775,3.1785,3.173,3.173,58
20180701|2018-03-14 01:30,14,3.1725,3.177,3.1695,3.1765,104
20180701|2018-03-14 02:00,14,3.175,3.1815,3.1745,3.1815,32
20180701|2018-03-14 02:30,14,3.1795,3.1825,3.174,3.174,15
20180701|2018-03-14 03:00,14,3.1725,3.1745,3.1695,3.172,19
20180701|2018-03-14 03:30,14,3.184,3.1945,3.184,3.194,98
20180701|2018-03-14 04:00,14,3.195,3.1965,3.185,3.1915,77
20180701|2018-03-14 04:30,14,3.1925,3.196,3.184,3.185,57
20180701|2018-03-14 05:00,14,3.185,3.19,3.184,3.186,71
20180701|2018-03-14 05:30,14,3.187,3.191,3.1845,3.1905,58
20180701|2018-03-14 06:00,14,3.1915,3.2015,3.1905,3.1965,170
20180701|2018-03-14 06:30,14,3.1965,3.2025,3.196,3.202,65
20180701|2018-03-14 07:00,14,3.2025,3.2115,3.202,3.208,134
20180701|2018-03-14 07:30,14,3.2085,3.2105,3.2025,3.2025,170
20180701|2018-03-14 08:00,14,3.2015,3.206,3.1945,3.197,284
20180701|2018-03-14 08:30,14,3.1965,3.206,3.196,3.198,338
20180701|2018-03-14 09:00,14,3.199,3.2025,3.1925,3.2025,140
20180701|2018-03-14 09:30,14,3.2005,3.203,3.191,3.197,324
20180701|2018-03-14 10:00,14,3.1965,3.197,3.1675,3.1765,387
20180701|2018-03-14 10:30,14,3.176,3.1775,3.173,3.173,61
20180701|2018-03-14 11:00,14,3.171,3.178,3.17,3.175,106
20180701|2018-03-14 11:30,14,3.174,3.178,3.171,3.177,114
20180701|2018-03-14 12:00,14,3.177,3.1775,3.1725,3.1725,22
20180701|2018-03-14 12:30,14,3.173,3.1755,3.173,3.175,45
20180701|2018-03-14 13:00,14,3.1755,3.1755,3.174,3.174,8
20180701|2018-03-14 13:30,14,3.1715,3.173,3.1715,3.172,21
20180701|2018-03-14 14:00,14,3.1705,3.1725,3.1705,3.1725,6
20180701|2018-03-14 14:30,14,3.172,3.1725,3.1705,3.171,24
20180701|2018-03-14 15:00,14,3.171,3.1715,3.1705,3.1705,11
20180701|2018-03-14 15:30,14,3.169,3.1705,3.168,3.168,22
20180701|2018-03-14 17:00,15,3.1685,3.1685,3.166,3.166,3
20180701|2018-03-14 18:00,15,3.1705,3.172,3.1705,3.1715,9
20180701|2018-03-14 19:00,15,3.1735,3.1735,3.1735,3.1735,1
20180701|2018-03-14 19:30,15,3.176,3.176,3.176,3.176,8
20180701|2018-03-14 20:00,15,3.178,3.1805,3.1775,3.179,12
20180701|2018-03-14 20:30,15,3.182,3.1855,3.182,3.183,17
20180701|2018-03-14 21:00,15,3.1825,3.1825,3.1825,3.1825,4
20180701|2018-03-14 21:30,15,3.1775,3.178,3.1765,3.178,9
20180701|2018-03-14 23:30,15,3.1735,3.1735,3.173,3.173,3
20180701|2018-03-15 00:00,15,3.1745,3.1745,3.1745,3.1745,1
20180701|2018-03-15 00:30,15,3.168,3.168,3.1605,3.163,50
20180701|2018-03-15 01:00,15,3.1655,3.1685,3.1645,3.167,9
20180701|2018-03-15 01:30,15,3.1685,3.17,3.1665,3.168,11
20180701|2018-03-15 02:00,15,3.164,3.1665,3.164,3.1665,6
20180701|2018-03-15 02:30,15,3.169,3.1705,3.169,3.1705,7
20180701|2018-03-15 03:00,15,3.164,3.164,3.155,3.157,45
20180701|2018-03-15 03:30,15,3.1555,3.158,3.1535,3.158,16
20180701|2018-03-15 04:00,15,3.158,3.1635,3.158,3.159,23
20180701|2018-03-15 04:30,15,3.1585,3.161,3.1585,3.161,11
20180701|2018-03-15 05:00,15,3.1635,3.1635,3.161,3.161,4
20180701|2018-03-15 06:00,15,3.1535,3.1565,3.1535,3.1565,24
20180701|2018-03-15 06:30,15,3.157,3.158,3.155,3.157,20
20180701|2018-03-15 07:00,15,3.157,3.1605,3.1415,3.142,98
20180701|2018-03-15 07:30,15,3.1405,3.145,3.1375,3.1405,163
20180701|2018-03-15 08:00,15,3.14,3.145,3.139,3.14,178
20180701|2018-03-15 08:30,15,3.141,3.141,3.128,3.133,138
20180701|2018-03-15 09:00,15,3.133,3.138,3.1295,3.138,218
20180701|2018-03-15 09:30,15,3.138,3.143,3.1355,3.1415,79
20180701|2018-03-15 10:00,15,3.142,3.146,3.1405,3.141,77
20180701|2018-03-15 10:30,15,3.14,3.1405,3.1355,3.1355,63
20180701|2018-03-15 11:00,15,3.137,3.1525,3.137,3.1505,121
20180701|2018-03-15 11:30,15,3.15,3.15,3.1435,3.1465,99
20180701|2018-03-15 12:00,15,3.147,3.149,3.145,3.149,26
20180701|2018-03-15 12:30,15,3.149,3.149,3.145,3.1455,20
20180701|2018-03-15 13:00,15,3.144,3.146,3.1435,3.146,22
20180701|2018-03-15 13:30,15,3.1455,3.1455,3.1425,3.143,59
20180701|2018-03-15 14:00,15,3.1435,3.144,3.1435,3.1435,11
20180701|2018-03-15 14:30,15,3.144,3.146,3.144,3.146,17
20180701|2018-03-15 15:30,15,3.1455,3.146,3.1445,3.146,16
20180701|2018-03-15 17:00,16,3.142,3.145,3.142,3.1435,5
20180701|2018-03-15 17:30,16,3.146,3.1465,3.146,3.1465,20
20180701|2018-03-15 18:30,16,3.1435,3.1435,3.1435,3.1435,1
20180701|2018-03-15 19:00,16,3.142,3.142,3.142,3.142,4
20180701|2018-03-15 19:30,16,3.1385,3.1385,3.1375,3.1375,3
20180701|2018-03-15 20:00,16,3.1355,3.136,3.126,3.1305,43
20180701|2018-03-15 20:30,16,3.1325,3.1335,3.132,3.1335,12
20180701|2018-03-15 21:00,16,3.138,3.143,3.138,3.143,14
20180701|2018-03-15 21:30,16,3.141,3.142,3.139,3.139,15
20180701|2018-03-15 22:00,16,3.139,3.139,3.138,3.139,10
20180701|2018-03-15 22:30,16,3.1385,3.1385,3.137,3.1375,34
20180701|2018-03-15 23:00,16,3.139,3.14,3.139,3.14,11
20180701|2018-03-15 23:30,16,3.14,3.141,3.14,3.141,45
20180701|2018-03-16 00:00,16,3.142,3.143,3.142,3.143,14
20180701|2018-03-16 00:30,16,3.14,3.1615,3.14,3.1575,135
20180701|2018-03-16 01:00,16,3.159,3.1625,3.1585,3.1585,110
20180701|2018-03-16 01:30,16,3.1605,3.161,3.157,3.157,8
20180701|2018-03-16 02:00,16,3.155,3.159,3.155,3.1585,13
20180701|2018-03-16 02:30,16,3.1575,3.1595,3.1555,3.1555,7
20180701|2018-03-16 03:00,16,3.1525,3.157,3.1525,3.156,9
20180701|2018-03-16 03:30,16,3.155,3.155,3.151,3.1525,15
20180701|2018-03-16 04:00,16,3.1525,3.1605,3.1525,3.1605,40
20180701|2018-03-16 04:30,16,3.1645,3.1645,3.159,3.159,3
20180701|2018-03-16 05:00,16,3.157,3.157,3.154,3.154,3
20180701|2018-03-16 05:30,16,3.1565,3.161,3.1565,3.16,10
20180701|2018-03-16 06:00,16,3.161,3.161,3.16,3.1605,13
20180701|2018-03-16 06:30,16,3.159,3.161,3.156,3.157,13
20180701|2018-03-16 07:00,16,3.159,3.1685,3.159,3.163,99
20180701|2018-03-16 07:30,16,3.162,3.163,3.1545,3.1545,36
20180701|2018-03-16 08:00,16,3.155,3.157,3.1345,3.141,202
20180701|2018-03-16 08:30,16,3.14,3.141,3.13,3.132,87
20180701|2018-03-16 09:00,16,3.1325,3.134,3.126,3.1335,87
20180701|2018-03-16 09:30,16,3.1335,3.134,3.116,3.1175,115
20180701|2018-03-16 10:00,16,3.115,3.1205,3.11,3.1195,274
20180701|2018-03-16 10:30,16,3.12,3.125,3.119,3.121,111
20180701|2018-03-16 11:00,16,3.123,3.1265,3.122,3.125,54
20180701|2018-03-16 11:30,16,3.125,3.1285,3.125,3.1275,88
20180701|2018-03-16 12:00,16,3.1275,3.128,3.1235,3.124,11
20180701|2018-03-16 12:30,16,3.1245,3.1265,3.1245,3.126,13
20180701|2018-03-16 13:00,16,3.1285,3.1285,3.125,3.125,17
20180701|2018-03-16 13:30,16,3.1255,3.128,3.1255,3.127,43
20180701|2018-03-16 14:00,16,3.127,3.127,3.127,3.127,2
20180701|2018-03-16 14:30,16,3.1265,3.1305,3.1265,3.13,13
20180701|2018-03-16 15:00,16,3.131,3.1315,3.131,3.131,8
20180701|2018-03-16 15:30,16,3.1305,3.1315,3.1285,3.1315,8
20180701|2018-03-18 17:00,19,3.1295,3.1295,3.127,3.1285,10
20180701|2018-03-18 18:00,19,3.1275,3.1275,3.127,3.127,2
20180701|2018-03-18 18:30,19,3.1245,3.1245,3.1235,3.1235,2
20180701|2018-03-18 19:00,19,3.1225,3.1235,3.1225,3.1235,2
20180701|2018-03-18 19:30,19,3.123,3.1235,3.117,3.117,14
20180701|2018-03-18 20:00,19,3.1185,3.119,3.093,3.0975,87
20180701|2018-03-18 20:30,19,3.098,3.101,3.098,3.101,14
20180701|2018-03-18 21:00,19,3.102,3.103,3.098,3.098,41
20180701|2018-03-18 21:30,19,3.098,3.099,3.095,3.096,17
20180701|2018-03-18 22:00,19,3.0995,3.0995,3.0995,3.0995,8
20180701|2018-03-18 22:30,19,3.0995,3.1,3.099,3.1,11
20180701|2018-03-18 23:30,19,3.0995,3.0995,3.0995,3.0995,7
20180701|2018-03-19 00:00,19,3.0985,3.0985,3.098,3.098,8
20180701|2018-03-19 00:30,19,3.097,3.1115,3.097,3.1115,8
20180701|2018-03-19 01:00,19,3.108,3.1085,3.104,3.104,24
20180701|2018-03-19 01:30,19,3.1075,3.108,3.103,3.1075,20
20180701|2018-03-19 02:00,19,3.1125,3.1125,3.1125,3.1125,3
20180701|2018-03-19 02:30,19,3.111,3.111,3.0995,3.0995,19
20180701|2018-03-19 03:00,19,3.1005,3.1005,3.082,3.083,144
20180701|2018-03-19 03:30,19,3.0825,3.0845,3.079,3.0815,51
20180701|2018-03-19 04:00,19,3.0835,3.09,3.0835,3.088,38
20180701|2018-03-19 04:30,19,3.088,3.09,3.086,3.0885,165
20180701|2018-03-19 05:00,19,3.09,3.091,3.0895,3.0905,49
20180701|2018-03-19 05:30,19,3.093,3.0945,3.0915,3.093,11
20180701|2018-03-19 06:00,19,3.093,3.093,3.0905,3.0905,10
20180701|2018-03-19 06:30,19,3.0875,3.091,3.087,3.0905,39
20180701|2018-03-19 07:00,19,3.093,3.0975,3.0895,3.09,78
20180701|2018-03-19 07:30,19,3.09,3.095,3.09,3.095,108
20180701|2018-03-19 08:00,19,3.094,3.1215,3.094,3.1215,264
20180701|2018-03-19 08:30,19,3.119,3.122,3.1,3.1085,104
20180701|2018-03-19 09:00,19,3.111,3.1115,3.103,3.1055,71
20180701|2018-03-19 09:30,19,3.1045,3.1085,3.1,3.1015,145
20180701|2018-03-19 10:00,19,3.104,3.1065,3.0995,3.104,93
20180701|2018-03-19 10:30,19,3.1035,3.105,3.1005,3.1025,76
20180701|2018-03-19 11:00,19,3.105,3.1125,3.105,3.109,97
20180701|2018-03-19 11:30,19,3.11,3.11,3.101,3.102,75
20180701|2018-03-19 12:00,19,3.102,3.102,3.094,3.096,79
20180701|2018-03-19 12:30,19,3.0965,3.101,3.096,3.101,37
20180701|2018-03-19 13:00,19,3.1005,3.1015,3.099,3.0995,14
20180701|2018-03-19 13:30,19,3.098,3.0995,3.0965,3.0985,22
20180701|2018-03-19 14:00,19,3.0995,3.1,3.0995,3.0995,6
20180701|2018-03-19 14:30,19,3.099,3.0995,3.0965,3.097,35
20180701|2018-03-19 15:00,19,3.0975,3.0975,3.096,3.096,19
20180701|2018-03-19 15:30,19,3.0955,3.096,3.095,3.0955,20
20180701|2018-03-19 17:00,20,3.095,3.095,3.095,3.095,3
20180701|2018-03-19 17:30,20,3.0965,3.0965,3.0965,3.0965,1
20180701|2018-03-19 18:00,20,3.0975,3.0975,3.0975,3.0975,1
20180701|2018-03-19 18:30,20,3.0985,3.0985,3.0985,3.0985,1
20180701|2018-03-19 19:00,20,3.0925,3.0965,3.0925,3.0965,4
20180701|2018-03-19 19:30,20,3.1005,3.1005,3.1005,3.1005,1
20180701|2018-03-19 20:00,20,3.1065,3.1065,3.095,3.095,7
20180701|2018-03-19 20:30,20,3.1015,3.105,3.1,3.101,43
20180701|2018-03-19 21:00,20,3.1045,3.1045,3.104,3.104,9
20180701|2018-03-19 21:30,20,3.109,3.109,3.105,3.105,14
20180701|2018-03-19 22:00,20,3.102,3.102,3.102,3.102,3
20180701|2018-03-19 22:30,20,3.099,3.099,3.0975,3.0975,32
20180701|2018-03-19 23:00,20,3.101,3.1015,3.101,3.1015,8
20180701|2018-03-19 23:30,20,3.1015,3.1015,3.1015,3.1015,2
20180701|2018-03-20 00:00,20,3.099,3.099,3.099,3.099,2
20180701|2018-03-20 00:30,20,3.1015,3.1015,3.1015,3.1015,1
20180701|2018-03-20 01:00,20,3.101,3.112,3.101,3.112,12
20180701|2018-03-20 02:00,20,3.108,3.108,3.108,3.108,1
20180701|2018-03-20 02:30,20,3.105,3.1065,3.1,3.1,24
20180701|2018-03-20 03:00,20,3.1,3.1005,3.09,3.0935,110
20180701|2018-03-20 03:30,20,3.092,3.093,3.092,3.093,2
20180701|2018-03-20 04:00,20,3.0945,3.095,3.092,3.092,28
20180701|2018-03-20 04:30,20,3.09,3.09,3.0835,3.084,38
20180701|2018-03-20 05:00,20,3.084,3.0875,3.0815,3.0875,49
20180701|2018-03-20 05:30,20,3.0875,3.094,3.087,3.0905,6
20180701|2018-03-20 06:00,20,3.0915,3.0915,3.0885,3.0885,8
20180701|2018-03-20 06:30,20,3.088,3.088,3.088,3.088,1
20180701|2018-03-20 07:00,20,3.0905,3.0915,3.087,3.0885,153
20180701|2018-03-20 07:30,20,3.089,3.0925,3.0875,3.092,20
20180701|2018-03-20 08:00,20,3.094,3.0965,3.0725,3.0845,412
20180701|2018-03-20 08:30,20,3.085,3.085,3.058,3.0635,511
20180701|2018-03-20 09:00,20,3.063,3.064,3.0495,3.0545,720
20180701|2018-03-20 09:30,20,3.055,3.0675,3.0545,3.064,383
20180701|2018-03-20 10:00,20,3.0645,3.0725,3.0645,3.067,231
20180701|2018-03-20 10:30,20,3.0655,3.0665,3.061,3.063,103
20180701|2018-03-20 11:00,20,3.0625,3.068,3.0625,3.0635,83
20180701|2018-03-20 11:30,20,3.063,3.0645,3.0565,3.058,124
20180701|2018-03-20 12:00,20,3.0575,3.0615,3.057,3.06,88
20180701|2018-03-20 12:30,20,3.06,3.0615,3.059,3.0595,101
20180701|2018-03-20 13:00,20,3.059,3.0595,3.057,3.0595,122
20180701|2018-03-20 13:30,20,3.0595,3.0605,3.0585,3.0605,41
20180701|2018-03-20 14:00,20,3.06,3.0605,3.059,3.059,15
20180701|2018-03-20 14:30,20,3.058,3.058,3.058,3.058,4
20180701|2018-03-20 15:00,20,3.056,3.057,3.0555,3.057,7
20180701|2018-03-20 15:30,20,3.0575,3.058,3.056,3.0565,27
20180701|2018-03-20 18:30,21,3.061,3.061,3.061,3.061,1
20180701|2018-03-20 19:00,21,3.062,3.062,3.062,3.062,7
20180701|2018-03-20 19:30,21,3.061,3.061,3.061,3.061,13
20180701|2018-03-20 20:00,21,3.062,3.0665,3.06,3.0635,60
20180701|2018-03-20 20:30,21,3.064,3.068,3.062,3.0675,57
20180701|2018-03-20 21:00,21,3.0675,3.07,3.0665,3.0665,74
20180701|2018-03-20 21:30,21,3.0685,3.07,3.0675,3.068,43
20180701|2018-03-20 22:00,21,3.069,3.069,3.065,3.065,5
20180701|2018-03-20 23:00,21,3.0675,3.0675,3.0655,3.066,13
20180701|2018-03-20 23:30,21,3.067,3.0675,3.0665,3.0675,12
20180701|2018-03-21 00:00,21,3.0645,3.066,3.0625,3.063,15
20180701|2018-03-21 00:30,21,3.062,3.0625,3.0535,3.0545,61
20180701|2018-03-21 01:00,21,3.056,3.057,3.0505,3.057,19
20180701|2018-03-21 01:30,21,3.0555,3.057,3.0435,3.0505,113
20180701|2018-03-21 02:00,21,3.049,3.049,3.045,3.047,18
20180701|2018-03-21 02:30,21,3.049,3.05,3.048,3.0485,28
20180701|2018-03-21 03:00,21,3.051,3.051,3.0405,3.043,61
20180701|2018-03-21 03:30,21,3.044,3.047,3.0405,3.0405,77
20180701|2018-03-21 04:00,21,3.041,3.0455,3.041,3.0425,10
20180701|2018-03-21 04:30,21,3.047,3.048,3.046,3.046,11
20180701|2018-03-21 05:00,21,3.046,3.0505,3.046,3.0505,8
20180701|2018-03-21 05:30,21,3.054,3.056,3.0525,3.0525,35
20180701|2018-03-21 06:00,21,3.0525,3.0535,3.048,3.0495,21
20180701|2018-03-21 06:30,21,3.0465,3.049,3.046,3.046,3
20180701|2018-03-21 07:00,21,3.0425,3.0425,3.0345,3.0375,489
20180701|2018-03-21 07:30,21,3.0375,3.0425,3.036,3.0425,192
20180701|2018-03-21 08:00,21,3.043,3.062,3.0375,3.062,439
20180701|2018-03-21 08:30,21,3.0615,3.068,3.057,3.06,187
20180701|2018-03-21 09:00,21,3.0595,3.06,3.0545,3.059,208
20180701|2018-03-21 09:30,21,3.06,3.067,3.0585,3.066,188
20180701|2018-03-21 10:00,21,3.066,3.0805,3.06,3.08,243
20180701|2018-03-21 10:30,21,3.0795,3.0855,3.0775,3.078,209
20180701|2018-03-21 11:00,21,3.078,3.082,3.077,3.078,122
20180701|2018-03-21 11:30,21,3.076,3.0815,3.075,3.0775,234
20180701|2018-03-21 12:00,21,3.078,3.08,3.0755,3.0795,73
20180701|2018-03-21 12:30,21,3.0795,3.082,3.0765,3.082,44
20180701|2018-03-21 13:00,21,3.0825,3.0945,3.078,3.0875,156
20180701|2018-03-21 13:30,21,3.0885,3.097,3.086,3.0945,50
20180701|2018-03-21 14:00,21,3.096,3.1115,3.0955,3.1035,102
20180701|2018-03-21 14:30,21,3.1045,3.107,3.1025,3.1045,32
20180701|2018-03-21 15:00,21,3.101,3.101,3.101,3.101,3
20180701|2018-03-21 15:30,21,3.0995,3.1015,3.0995,3.1015,22
20180701|2018-03-21 17:00,22,3.0995,3.0995,3.0965,3.0965,15
20180701|2018-03-21 17:30,22,3.096,3.0965,3.096,3.0965,6
20180701|2018-03-21 18:00,22,3.0955,3.0965,3.0955,3.096,9
20180701|2018-03-21 19:00,22,3.095,3.097,3.095,3.097,17
20180701|2018-03-21 19:30,22,3.097,3.098,3.097,3.0975,4
20180701|2018-03-21 20:00,22,3.098,3.1065,3.097,3.1,85
20180701|2018-03-21 20:30,22,3.101,3.101,3.09,3.0915,17
20180701|2018-03-21 21:00,22,3.092,3.098,3.092,3.0965,14
20180701|2018-03-21 21:30,22,3.096,3.0965,3.09,3.09,33
20180701|2018-03-21 22:00,22,3.0885,3.09,3.0875,3.09,24
20180701|2018-03-21 22:30,22,3.093,3.095,3.093,3.095,3
20180701|2018-03-21 23:00,22,3.0925,3.0925,3.0925,3.0925,1
20180701|2018-03-21 23:30,22,3.0935,3.094,3.0935,3.094,10
20180701|2018-03-22 00:00,22,3.0935,3.0985,3.0935,3.0945,38
20180701|2018-03-22 00:30,22,3.095,3.1005,3.0895,3.0895,12
20180701|2018-03-22 01:00,22,3.09,3.0955,3.09,3.092,39
20180701|2018-03-22 01:30,22,3.0925,3.095,3.092,3.095,14
20180701|2018-03-22 02:00,22,3.0955,3.098,3.0945,3.0965,23
20180701|2018-03-22 02:30,22,3.0965,3.1025,3.0965,3.0985,53
20180701|2018-03-22 03:00,22,3.096,3.1075,3.0955,3.104,33
20180701|2018-03-22 03:30,22,3.106,3.106,3.101,3.1015,21
20180701|2018-03-22 04:00,22,3.102,3.102,3.0935,3.0935,22
20180701|2018-03-22 04:30,22,3.0885,3.0885,3.084,3.084,11
20180701|2018-03-22 05:00,22,3.0845,3.086,3.0845,3.0845,8
20180701|2018-03-22 05:30,22,3.092,3.092,3.0875,3.088,7
20180701|2018-03-22 06:00,22,3.085,3.088,3.084,3.0855,57
20180701|2018-03-22 06:30,22,3.0855,3.0855,3.078,3.0805,28
20180701|2018-03-22 07:00,22,3.081,3.084,3.0755,3.079,75
20180701|2018-03-22 07:30,22,3.0785,3.082,3.0735,3.0735,51
20180701|2018-03-22 08:00,22,3.0715,3.073,3.0635,3.0665,93
20180701|2018-03-22 08:30,22,3.0635,3.064,3.051,3.0535,171
20180701|2018-03-22 09:00,22,3.0535,3.06,3.051,3.0525,92
20180701|2018-03-22 09:30,22,3.0515,3.052,3.0395,3.0445,218
20180701|2018-03-22 10:00,22,3.0435,3.045,3.0365,3.0365,198
20180701|2018-03-22 10:30,22,3.035,3.035,3.0225,3.03,620
20180701|2018-03-22 11:00,22,3.0295,3.0325,3.0245,3.0295,131
20180701|2018-03-22 11:30,22,3.03,3.044,3.03,3.0405,266
20180701|2018-03-22 12:00,22,3.0405,3.05,3.0395,3.0495,129
20180701|2018-03-22 12:30,22,3.0505,3.056,3.0495,3.05,91
20180701|2018-03-22 13:00,22,3.051,3.052,3.046,3.0465,31
20180701|2018-03-22 13:30,22,3.0465,3.05,3.045,3.0495,38
20180701|2018-03-22 14:00,22,3.0485,3.049,3.0465,3.049,26
20180701|2018-03-22 14:30,22,3.0495,3.0495,3.042,3.044,48
20180701|2018-03-22 15:00,22,3.045,3.0455,3.0415,3.0415,18
20180701|2018-03-22 15:30,22,3.041,3.0415,3.041,3.0415,3
20180701|2018-03-22 17:00,23,3.043,3.043,3.0425,3.0425,5
20180701|2018-03-22 17:30,23,3.0415,3.0415,3.0415,3.0415,1
20180701|2018-03-22 18:00,23,3.044,3.044,3.044,3.044,1
20180701|2018-03-22 18:30,23,3.043,3.044,3.0425,3.0425,14
20180701|2018-03-22 19:00,23,3.045,3.047,3.044,3.044,47
20180701|2018-03-22 19:30,23,3.044,3.048,3.0425,3.044,24
20180701|2018-03-22 20:00,23,3.042,3.042,3.0085,3.0085,132
20180701|2018-03-22 20:30,23,3.0095,3.035,3.0035,3.033,123
20180701|2018-03-22 21:00,23,3.0265,3.0285,3.026,3.0285,28
20180701|2018-03-22 21:30,23,3.028,3.03,3.023,3.03,21
20180701|2018-03-22 22:00,23,3.029,3.0335,3.029,3.0325,19
20180701|2018-03-22 22:30,23,3.03,3.03,3.024,3.0245,57
20180701|2018-03-22 23:00,23,3.0255,3.0255,3.023,3.023,20
20180701|2018-03-22 23:30,23,3.0255,3.0265,3.0245,3.0245,27
20180701|2018-03-23 00:00,23,3.024,3.0265,3.0235,3.0265,12
20180701|2018-03-23 00:30,23,3.0265,3.0265,3.0155,3.0165,78
20180701|2018-03-23 01:00,23,3.0185,3.021,3.002,3.0205,107
20180701|2018-03-23 01:30,23,3.022,3.028,3.0195,3.028,22
20180701|2018-03-23 02:00,23,3.0285,3.0305,3.028,3.0305,50
20180701|2018-03-23 02:30,23,3.024,3.0265,3.008,3.008,85
20180701|2018-03-23 03:00,23,3.009,3.022,3.009,3.0145,58
20180701|2018-03-23 03:30,23,3.0155,3.021,3.0155,3.021,6
20180701|2018-03-23 04:00,23,3.0245,3.038,3.0245,3.0335,56
20180701|2018-03-23 04:30,23,3.0305,3.0305,3.024,3.0285,38
20180701|2018-03-23 05:00,23,3.0275,3.0315,3.0275,3.0315,28
20180701|2018-03-23 05:30,23,3.0325,3.033,3.031,3.031,20
20180701|2018-03-23 06:00,23,3.0315,3.0315,3.0145,3.016,37
20180701|2018-03-23 06:30,23,3.0185,3.0225,3.0185,3.021,22
20180701|2018-03-23 07:00,23,3.0225,3.0325,3.021,3.032,194
20180701|2018-03-23 07:30,23,3.0335,3.037,3.032,3.035,107
20180701|2018-03-23 08:00,23,3.0375,3.0415,3.016,3.0285,152
20180701|2018-03-23 08:30,23,3.027,3.031,3.016,3.025,197
20180701|2018-03-23 09:00,23,3.0265,3.0395,3.0225,3.025,258
20180701|2018-03-23 09:30,23,3.024,3.028,3.017,3.0215,138
20180701|2018-03-23 10:00,23,3.02,3.025,3.014,3.018,89
20180701|2018-03-23 10:30,23,3.016,3.016,3.009,3.013,542
20180701|2018-03-23 11:00,23,3.012,3.0245,3.009,3.022,107
20180701|2018-03-23 11:30,23,3.022,3.022,3.012,3.014,157
20180701|2018-03-23 12:00,23,3.0125,3.0205,3.0125,3.0205,148
20180701|2018-03-23 12:30,23,3.0185,3.0195,3.0145,3.0195,59
20180701|2018-03-23 13:00,23,3.019,3.019,3.014,3.016,100
20180701|2018-03-23 13:30,23,3.015,3.017,3.0115,3.0125,99
20180701|2018-03-23 14:00,23,3.0095,3.0095,2.991,3.003,130
20180701|2018-03-23 14:30,23,3.005,3.0055,2.9985,2.9985,36
20180701|2018-03-23 15:00,23,2.9995,2.9995,2.9955,2.997,12
20180701|2018-03-23 15:30,23,2.994,2.9965,2.9915,2.9965,18
20180701|2018-03-25 17:00,26,2.9985,3.003,2.9985,3.003,4
20180701|2018-03-25 17:30,26,3.005,3.005,3.004,3.0045,8
20180701|2018-03-25 18:00,26,3.004,3.006,3.004,3.006,2
20180701|2018-03-25 18:30,26,3.0085,3.0085,3.0085,3.0085,1
20180701|2018-03-25 19:00,26,3.0065,3.0095,3.006,3.0085,27
20180701|2018-03-25 19:30,26,3.0075,3.0115,3.007,3.0115,8
20180701|2018-03-25 20:00,26,3.015,3.021,2.9695,2.97,259
20180701|2018-03-25 20:30,26,2.97,2.991,2.9585,2.991,398
20180701|2018-03-25 21:00,26,2.992,2.992,2.9825,2.9875,54
20180701|2018-03-25 21:30,26,2.986,2.9885,2.9835,2.987,54
20180701|2018-03-25 22:00,26,2.987,2.987,2.9795,2.9795,27
20180701|2018-03-25 22:30,26,2.9805,2.9845,2.9805,2.9845,9
20180701|2018-03-25 23:00,26,2.9835,2.9835,2.9835,2.9835,4
20180701|2018-03-25 23:30,26,2.9815,2.9815,2.9795,2.9795,6
20180701|2018-03-26 00:00,26,2.9785,2.9815,2.9765,2.9805,26
20180701|2018-03-26 00:30,26,2.9785,2.982,2.9785,2.98,25
20180701|2018-03-26 01:00,26,2.978,2.9815,2.977,2.978,25
20180701|2018-03-26 01:30,26,2.9795,2.9795,2.972,2.9725,65
20180701|2018-03-26 02:00,26,2.976,2.9815,2.976,2.977,50
20180701|2018-03-26 02:30,26,2.973,2.9785,2.968,2.9785,110
20180701|2018-03-26 03:00,26,2.976,2.976,2.9625,2.9695,135
20180701|2018-03-26 03:30,26,2.97,2.9705,2.9625,2.964,187
20180701|2018-03-26 04:00,26,2.965,2.9705,2.965,2.97,56
20180701|2018-03-26 04:30,26,2.9695,2.9755,2.9695,2.9745,43
20180701|2018-03-26 05:00,26,2.9745,2.9755,2.97,2.973,20
20180701|2018-03-26 05:30,26,2.9725,2.9725,2.968,2.9685,16
20180701|2018-03-26 06:00,26,2.9705,2.9705,2.9695,2.9695,4
20180701|2018-03-26 06:30,26,2.97,2.9805,2.968,2.98,163
20180701|2018-03-26 07:00,26,2.9795,2.9815,2.9705,2.9715,89
20180701|2018-03-26 07:30,26,2.9725,2.973,2.9665,2.9695,62
20180701|2018-03-26 08:00,26,2.971,3.0005,2.971,2.992,338
20180701|2018-03-26 08:30,26,2.994,3.0195,2.992,3.013,368
20180701|2018-03-26 09:00,26,3.0125,3.013,3.003,3.004,158
20180701|2018-03-26 09:30,26,3.0035,3.013,3.003,3.003,338
20180701|2018-03-26 10:00,26,3.0055,3.0055,2.996,3.002,260
20180701|2018-03-26 10:30,26,3.001,3.001,2.992,2.995,278
20180701|2018-03-26 11:00,26,2.9945,2.9985,2.993,2.998,146
20180701|2018-03-26 11:30,26,2.9965,2.9965,2.9875,2.991,190
20180701|2018-03-26 12:00,26,2.99,2.996,2.99,2.9955,110
20180701|2018-03-26 12:30,26,2.996,3.0015,2.996,3.0005,30
20180701|2018-03-26 13:00,26,3.0005,3.0015,2.999,3,14
20180701|2018-03-26 13:30,26,3.0005,3.003,2.9995,3.003,23
20180701|2018-03-26 14:00,26,3.0035,3.0045,3.002,3.003,15
20180701|2018-03-26 14:30,26,3.0025,3.0035,3.0005,3.0035,47
20180701|2018-03-26 15:00,26,3.0055,3.0055,3.0045,3.005,5
20180701|2018-03-26 15:30,26,3.006,3.006,3.005,3.005,8
20180701|2018-03-26 17:00,27,3.005,3.005,3.004,3.004,3
20180701|2018-03-26 17:30,27,3.008,3.0095,3.008,3.0085,6
20180701|2018-03-26 18:00,27,3.0075,3.0085,3.0075,3.008,6
20180701|2018-03-26 18:30,27,3.0085,3.01,3.0085,3.01,3
20180701|2018-03-26 19:00,27,3.0085,3.01,3.0075,3.008,19
20180701|2018-03-26 19:30,27,3.0105,3.0105,3.0085,3.0085,5
20180701|2018-03-26 20:00,27,3.0115,3.03,3.0115,3.027,254
20180701|2018-03-26 20:30,27,3.0265,3.033,3.0265,3.029,148
20180701|2018-03-26 21:00,27,3.0295,3.03,3.0255,3.027,85
20180701|2018-03-26 21:30,27,3.0275,3.0305,3.0275,3.029,55
20180701|2018-03-26 22:00,27,3.03,3.0435,3.03,3.0385,143
20180701|2018-03-26 22:30,27,3.0375,3.041,3.037,3.037,33
20180701|2018-03-26 23:00,27,3.0375,3.039,3.0375,3.0385,7
20180701|2018-03-26 23:30,27,3.039,3.039,3.0345,3.0345,25
20180701|2018-03-27 00:00,27,3.034,3.034,3.0335,3.0335,6
20180701|2018-03-27 00:30,27,3.0335,3.037,3.026,3.027,128
20180701|2018-03-27 01:00,27,3.0295,3.03,3.024,3.027,48
20180701|2018-03-27 01:30,27,3.0305,3.0395,3.0285,3.0285,47
20180701|2018-03-27 02:00,27,3.0285,3.031,3.023,3.023,18
20180701|2018-03-27 02:30,27,3.0255,3.029,3.0225,3.029,78
20180701|2018-03-27 03:00,27,3.027,3.027,3.0165,3.023,214
20180701|2018-03-27 03:30,27,3.022,3.022,3.019,3.0205,158
20180701|2018-03-27 04:30,27,3.021,3.0285,3.021,3.0285,15
20180701|2018-03-27 05:00,27,3.0265,3.0265,3.0255,3.0255,6
20180701|2018-03-27 05:30,27,3.0235,3.024,3.022,3.023,35
20180701|2018-03-27 06:00,27,3.0215,3.0215,3.017,3.0175,62
20180701|2018-03-27 06:30,27,3.017,3.0325,3.017,3.03,136
20180701|2018-03-27 07:00,27,3.028,3.028,3.0125,3.014,681
20180701|2018-03-27 07:30,27,3.015,3.016,3.0115,3.0125,274
20180701|2018-03-27 08:00,27,3.0125,3.0225,3.0085,3.013,403
20180701|2018-03-27 08:30,27,3.0145,3.0145,3.005,3.009,488
20180701|2018-03-27 09:00,27,3.0105,3.013,3.002,3.006,243
20180701|2018-03-27 09:30,27,3.005,3.0095,2.9975,3.004,240
20180701|2018-03-27 10:00,27,3.005,3.012,3.004,3.012,805
20180701|2018-03-27 10:30,27,3.013,3.02,3.0105,3.0195,741
20180701|2018-03-27 11:00,27,3.0195,3.025,3.0165,3.021,190
20180701|2018-03-27 11:30,27,3.0205,3.0225,3.0185,3.0195,212
20180701|2018-03-27 12:00,27,3.0195,3.0195,3.0145,3.0145,67
20180701|2018-03-27 12:30,27,3.013,3.014,3.0125,3.014,9
20180701|2018-03-27 13:00,27,3.0165,3.019,3.0155,3.0165,26
20180701|2018-03-27 13:30,27,3.0155,3.016,3.013,3.0135,36
20180701|2018-03-27 14:00,27,3.0105,3.011,3.0075,3.008,43
20180701|2018-03-27 14:30,27,3.008,3.008,3.0025,3.003,31
20180701|2018-03-27 15:00,27,3.005,3.0055,3.003,3.004,79
20180701|2018-03-27 15:30,27,3.005,3.005,3.003,3.0045,18
20180701|2018-03-27 17:00,28,3.003,3.0045,3.0025,3.003,13
20180701|2018-03-27 17:30,28,3.0055,3.0065,3.0055,3.0065,7
20180701|2018-03-27 18:00,28,3.0085,3.0085,3.0085,3.0085,1
20180701|2018-03-27 19:00,28,3.01,3.0125,3.01,3.0125,5
20180701|2018-03-27 19:30,28,3.0115,3.0135,3.0115,3.0135,2
20180701|2018-03-27 20:00,28,3.0135,3.0135,2.996,3.0055,36
20180701|2018-03-27 20:30,28,3.008,3.0225,3.008,3.0185,33
20180701|2018-03-27 21:00,28,3.0175,3.0175,3.017,3.017,2
20180701|2018-03-27 21:30,28,3.016,3.0165,3.0145,3.0165,10
20180701|2018-03-27 22:00,28,3.014,3.014,3.0085,3.01,11
20180701|2018-03-27 22:30,28,3.009,3.009,3.009,3.009,2
20180701|2018-03-27 23:00,28,3.01,3.01,3.01,3.01,1
20180701|2018-03-27 23:30,28,3.0045,3.007,3.0045,3.007,14
20180701|2018-03-28 00:00,28,3.0025,3.0035,3.0015,3.0035,10
20180701|2018-03-28 00:30,28,3.003,3.004,2.999,3.004,48
20180701|2018-03-28 01:00,28,3.001,3.0045,3.001,3.0045,4
20180701|2018-03-28 01:30,28,3.0005,3.0005,2.99,2.995,77
20180701|2018-03-28 02:00,28,2.996,3,2.99,2.9935,55
20180701|2018-03-28 02:30,28,2.991,2.994,2.991,2.9935,60
20180701|2018-03-28 03:00,28,2.9945,3.0025,2.9945,3.0025,49
20180701|2018-03-28 03:30,28,3.003,3.004,3.001,3.004,18
20180701|2018-03-28 04:00,28,3.0025,3.0045,3.0025,3.0045,3
20180701|2018-03-28 04:30,28,3.0055,3.0055,3.0045,3.0045,11
20180701|2018-03-28 05:00,28,3.0075,3.0075,3.0075,3.0075,2
20180701|2018-03-28 05:30,28,3.0085,3.0115,3.007,3.007,60
20180701|2018-03-28 06:00,28,3.0095,3.014,3.0095,3.0105,26
20180701|2018-03-28 06:30,28,3.0075,3.012,3.007,3.01,41
20180701|2018-03-28 07:00,28,3.0105,3.022,3.006,3.021,430
20180701|2018-03-28 07:30,28,3.0205,3.029,3.017,3.021,349
20180701|2018-03-28 08:00,28,3.02,3.02,3.003,3.004,776
20180701|2018-03-28 08:30,28,3.004,3.0105,2.999,3.01,506
20180701|2018-03-28 09:00,28,3.0115,3.0145,3.008,3.011,235
20180701|2018-03-28 09:30,28,3.0115,3.0155,3.0095,3.0135,287
20180701|2018-03-28 10:00,28,3.014,3.0235,3.0135,3.017,319
20180701|2018-03-28 10:30,28,3.017,3.029,3.015,3.029,191
20180701|2018-03-28 11:00,28,3.029,3.029,3.0225,3.024,146
20180701|2018-03-28 11:30,28,3.0255,3.0255,3.0195,3.023,111
20180701|2018-03-28 12:00,28,3.02,3.0215,3.018,3.021,46
20180701|2018-03-28 12:30,28,3.02,3.022,3.0185,3.0195,55
20180701|2018-03-28 13:00,28,3.0195,3.0195,3.016,3.0165,17
20180701|2018-03-28 13:30,28,3.0165,3.0195,3.0165,3.0185,28
20180701|2018-03-28 14:00,28,3.0185,3.0185,3.016,3.016,12
20180701|2018-03-28 14:30,28,3.0155,3.018,3.0155,3.018,12
20180701|2018-03-28 15:00,28,3.018,3.0195,3.018,3.0185,14
20180701|2018-03-28 15:30,28,3.018,3.018,3.017,3.018,7
20180701|2018-03-28 17:00,29,3.021,3.021,3.019,3.021,11
20180701|2018-03-28 17:30,29,3.0205,3.0205,3.0205,3.0205,1
20180701|2018-03-28 18:30,29,3.0205,3.0205,3.02,3.02,8
20180701|2018-03-28 19:00,29,3.0215,3.023,3.0155,3.0185,21
20180701|2018-03-28 19:30,29,3.0185,3.02,3.0185,3.0195,16
20180701|2018-03-28 20:00,29,3.019,3.027,3.018,3.026,71
20180701|2018-03-28 20:30,29,3.027,3.0315,3.021,3.021,113
20180701|2018-03-28 21:00,29,3.022,3.022,3.02,3.0215,12
20180701|2018-03-28 21:30,29,3.0225,3.0325,3.022,3.0315,16
20180701|2018-03-28 22:00,29,3.031,3.0335,3.0305,3.033,28
20180701|2018-03-28 22:30,29,3.033,3.038,3.033,3.0365,18
20180701|2018-03-28 23:00,29,3.0355,3.0355,3.0355,3.0355,3
20180701|2018-03-28 23:30,29,3.035,3.035,3.033,3.033,11
20180701|2018-03-29 00:00,29,3.032,3.034,3.0315,3.0335,20
20180701|2018-03-29 00:30,29,3.0345,3.05,3.0345,3.047,861
20180701|2018-03-29 01:00,29,3.0475,3.048,3.0415,3.044,65
20180701|2018-03-29 01:30,29,3.0465,3.05,3.0415,3.044,66
20180701|2018-03-29 02:00,29,3.047,3.0485,3.044,3.044,13
20180701|2018-03-29 02:30,29,3.0435,3.0455,3.035,3.0355,754
20180701|2018-03-29 03:00,29,3.035,3.041,3.031,3.04,555
20180701|2018-03-29 03:30,29,3.0395,3.0425,3.0385,3.042,21
20180701|2018-03-29 04:00,29,3.0385,3.0415,3.0385,3.04,8
20180701|2018-03-29 04:30,29,3.0425,3.043,3.0395,3.0395,12
20180701|2018-03-29 05:00,29,3.04,3.0405,3.0375,3.038,16
20180701|2018-03-29 05:30,29,3.0395,3.0405,3.0395,3.0405,4
20180701|2018-03-29 06:00,29,3.0425,3.0465,3.042,3.043,41
20180701|2018-03-29 06:30,29,3.042,3.0485,3.0415,3.047,29
20180701|2018-03-29 07:00,29,3.0475,3.0585,3.0435,3.0555,347
20180701|2018-03-29 07:30,29,3.0545,3.0555,3.0505,3.053,37
20180701|2018-03-29 08:00,29,3.053,3.058,3.0475,3.0575,269
20180701|2018-03-29 08:30,29,3.0575,3.069,3.0555,3.057,791
20180701|2018-03-29 09:00,29,3.0575,3.0575,3.0515,3.053,236
20180701|2018-03-29 09:30,29,3.0535,3.0535,3.044,3.044,388
20180701|2018-03-29 10:00,29,3.0445,3.052,3.041,3.041,686
20180701|2018-03-29 10:30,29,3.0405,3.044,3.034,3.0425,433
20180701|2018-03-29 11:00,29,3.0435,3.045,3.0415,3.0435,73
20180701|2018-03-29 11:30,29,3.044,3.047,3.044,3.0455,401
20180701|2018-03-29 12:00,29,3.046,3.0475,3.039,3.045,160
20180701|2018-03-29 12:30,29,3.046,3.0485,3.0445,3.048,14
20180701|2018-03-29 13:00,29,3.0485,3.056,3.047,3.049,129
20180701|2018-03-29 13:30,29,3.0505,3.056,3.0495,3.0515,50
20180701|2018-03-29 14:00,29,3.051,3.052,3.05,3.051,17
20180701|2018-03-29 14:30,29,3.0495,3.05,3.0485,3.0495,87
20180701|2018-03-29 15:00,29,3.0495,3.0495,3.0485,3.0485,5
20180701|2018-03-29 15:30,29,3.0475,3.0485,3.043,3.043,78
20180701|2018-04-01 17:00,2,3.065,3.082,3.065,3.082,33
20180701|2018-04-01 17:30,2,3.078,3.078,3.078,3.078,1
20180701|2018-04-01 18:00,2,3.0785,3.0785,3.0775,3.0775,3
20180701|2018-04-01 18:30,2,3.072,3.072,3.0715,3.0715,3
20180701|2018-04-01 19:00,2,3.0705,3.075,3.0685,3.0745,33
20180701|2018-04-01 19:30,2,3.0745,3.075,3.0725,3.0745,23
20180701|2018-04-01 20:00,2,3.0755,3.079,3.0655,3.067,312
20180701|2018-04-01 20:30,2,3.067,3.0675,3.063,3.067,35
20180701|2018-04-01 21:00,2,3.0675,3.0675,3.0645,3.0645,19
20180701|2018-04-01 21:30,2,3.066,3.0695,3.066,3.0695,2
20180701|2018-04-01 22:00,2,3.07,3.073,3.0695,3.0705,21
20180701|2018-04-01 22:30,2,3.0705,3.0705,3.0705,3.0705,2
20180701|2018-04-01 23:00,2,3.069,3.069,3.068,3.068,8
20180701|2018-04-01 23:30,2,3.067,3.067,3.067,3.067,7
20180701|2018-04-02 00:00,2,3.0675,3.071,3.0675,3.071,10
20180701|2018-04-02 00:30,2,3.068,3.0715,3.0665,3.0715,35
20180701|2018-04-02 01:00,2,3.0725,3.0765,3.0715,3.0755,164
20180701|2018-04-02 01:30,2,3.0755,3.0855,3.0735,3.0785,142
20180701|2018-04-02 02:00,2,3.079,3.079,3.076,3.076,24
20180701|2018-04-02 02:30,2,3.08,3.08,3.08,3.08,5
20180701|2018-04-02 03:00,2,3.08,3.0815,3.08,3.0815,5
20180701|2018-04-02 03:30,2,3.082,3.082,3.0805,3.0805,3
20180701|2018-04-02 04:00,2,3.083,3.083,3.0805,3.0805,15
20180701|2018-04-02 04:30,2,3.08,3.081,3.0795,3.081,3
20180701|2018-04-02 05:00,2,3.0815,3.0855,3.0815,3.0855,9
20180701|2018-04-02 05:30,2,3.085,3.085,3.0825,3.0825,5
20180701|2018-04-02 06:00,2,3.0835,3.0875,3.0835,3.0875,23
20180701|2018-04-02 06:30,2,3.086,3.092,3.086,3.0885,37
20180701|2018-04-02 07:00,2,3.089,3.09,3.0815,3.085,79
20180701|2018-04-02 07:30,2,3.084,3.0855,3.0775,3.078,92
20180701|2018-04-02 08:00,2,3.0785,3.0785,3.0655,3.0655,283
20180701|2018-04-02 08:30,2,3.0665,3.0725,3.061,3.072,191
20180701|2018-04-02 09:00,2,3.071,3.0865,3.0645,3.0855,276
20180701|2018-04-02 09:30,2,3.0845,3.0905,3.0815,3.0835,242
20180701|2018-04-02 10:00,2,3.0835,3.0835,3.0725,3.076,238
20180701|2018-04-02 10:30,2,3.076,3.076,3.0685,3.075,224
20180701|2018-04-02 11:00,2,3.075,3.0775,3.068,3.0715,135
20180701|2018-04-02 11:30,2,3.0715,3.0735,3.0655,3.071,272
20180701|2018-04-02 12:00,2,3.072,3.072,3.0675,3.0675,111
20180701|2018-04-02 12:30,2,3.0655,3.0675,3.062,3.062,247
20180701|2018-04-02 13:00,2,3.061,3.0645,3.058,3.0605,63
20180701|2018-04-02 13:30,2,3.0605,3.065,3.06,3.0645,188
20180701|2018-04-02 14:00,2,3.0645,3.0645,3.061,3.0615,32
20180701|2018-04-02 14:30,2,3.062,3.0625,3.0595,3.062,31
20180701|2018-04-02 15:00,2,3.0635,3.0635,3.061,3.0615,3
20180701|2018-04-02 15:30,2,3.063,3.065,3.062,3.065,28
20180701|2018-04-02 17:00,3,3.0645,3.065,3.064,3.0645,6
20180701|2018-04-02 17:30,3,3.0605,3.0625,3.0605,3.061,3
20180701|2018-04-02 18:30,3,3.062,3.062,3.062,3.062,1
20180701|2018-04-02 19:00,3,3.066,3.071,3.0655,3.069,29
20180701|2018-04-02 19:30,3,3.0705,3.071,3.0665,3.0665,9
20180701|2018-04-02 20:00,3,3.067,3.075,3.0645,3.0645,122
20180701|2018-04-02 20:30,3,3.064,3.079,3.064,3.0755,121
20180701|2018-04-02 21:00,3,3.076,3.08,3.0735,3.08,48
20180701|2018-04-02 21:30,3,3.0795,3.087,3.0795,3.0855,69
20180701|2018-04-02 22:00,3,3.087,3.087,3.081,3.0825,198
20180701|2018-04-02 22:30,3,3.083,3.084,3.0825,3.0835,20
20180701|2018-04-02 23:00,3,3.084,3.0855,3.0835,3.0845,11
20180701|2018-04-02 23:30,3,3.085,3.085,3.0835,3.0835,4
20180701|2018-04-03 00:00,3,3.086,3.086,3.08,3.08,11
20180701|2018-04-03 00:30,3,3.08,3.0815,3.076,3.08,193
20180701|2018-04-03 01:00,3,3.0795,3.083,3.078,3.0825,329
20180701|2018-04-03 01:30,3,3.0825,3.0835,3.076,3.078,63
20180701|2018-04-03 02:00,3,3.077,3.078,3.074,3.0745,36
20180701|2018-04-03 02:30,3,3.075,3.075,3.071,3.0725,11
20180701|2018-04-03 03:00,3,3.071,3.0805,3.071,3.08,15
20180701|2018-04-03 03:30,3,3.082,3.082,3.079,3.08,10
20180701|2018-04-03 04:00,3,3.0805,3.0815,3.0805,3.0815,12
20180701|2018-04-03 04:30,3,3.08,3.0815,3.08,3.0805,17
20180701|2018-04-03 05:00,3,3.0845,3.086,3.0835,3.0835,9
20180701|2018-04-03 05:30,3,3.083,3.083,3.076,3.077,10
20180701|2018-04-03 06:00,3,3.081,3.081,3.081,3.081,1
20180701|2018-04-03 06:30,3,3.0775,3.0785,3.074,3.0785,40
20180701|2018-04-03 07:00,3,3.081,3.0865,3.0795,3.0845,78
20180701|2018-04-03 07:30,3,3.086,3.0865,3.0815,3.085,66
20180701|2018-04-03 08:00,3,3.085,3.09,3.073,3.074,447
20180701|2018-04-03 08:30,3,3.0745,3.081,3.071,3.0745,322
20180701|2018-04-03 09:00,3,3.0725,3.0765,3.0655,3.0725,250
20180701|2018-04-03 09:30,3,3.072,3.0785,3.071,3.0745,193
20180701|2018-04-03 10:00,3,3.0745,3.083,3.0745,3.0815,148
20180701|2018-04-03 10:30,3,3.081,3.081,3.072,3.074,233
20180701|2018-04-03 11:00,3,3.075,3.077,3.0725,3.074,66
20180701|2018-04-03 11:30,3,3.075,3.0845,3.075,3.0845,426
20180701|2018-04-03 12:00,3,3.0835,3.085,3.081,3.084,167
20180701|2018-04-03 12:30,3,3.084,3.084,3.08,3.083,64
20180701|2018-04-03 13:00,3,3.0835,3.0835,3.0805,3.081,50
20180701|2018-04-03 13:30,3,3.0805,3.0845,3.0795,3.084,49
20180701|2018-04-03 14:00,3,3.0835,3.086,3.0835,3.085,31
20180701|2018-04-03 14:30,3,3.085,3.087,3.081,3.087,26
20180701|2018-04-03 15:00,3,3.0875,3.088,3.0855,3.086,82
20180701|2018-04-03 15:30,3,3.085,3.0855,3.0845,3.0855,20
20180701|2018-04-03 17:00,4,3.0875,3.0875,3.086,3.086,3
20180701|2018-04-03 17:30,4,3.0865,3.0865,3.0865,3.0865,2
20180701|2018-04-03 18:00,4,3.0875,3.0875,3.0865,3.0865,2
20180701|2018-04-03 19:00,4,3.0835,3.0835,3.08,3.0805,25
20180701|2018-04-03 19:30,4,3.08,3.084,3.0795,3.084,6
20180701|2018-04-03 20:00,4,3.0835,3.0835,3.076,3.076,116
20180701|2018-04-03 20:30,4,3.0775,3.08,3.076,3.08,12
20180701|2018-04-03 21:00,4,3.08,3.0835,3.08,3.0805,19
20180701|2018-04-03 21:30,4,3.0805,3.085,3.0805,3.0845,11
20180701|2018-04-03 22:00,4,3.0825,3.0825,3.0815,3.082,14
20180701|2018-04-03 23:00,4,3.0815,3.0815,3.0815,3.0815,1
20180701|2018-04-03 23:30,4,3.084,3.0855,3.084,3.0855,14
20180701|2018-04-04 00:00,4,3.083,3.0835,3.0825,3.0825,5
20180701|2018-04-04 00:30,4,3.081,3.081,3.0725,3.0725,49
20180701|2018-04-04 01:00,4,3.072,3.073,3.068,3.0695,46
20180701|2018-04-04 01:30,4,3.071,3.071,3.066,3.069,43
20180701|2018-04-04 02:00,4,3.07,3.07,3.054,3.0565,108
20180701|2018-04-04 02:30,4,3.056,3.06,3.0455,3.0465,80
20180701|2018-04-04 03:00,4,3.047,3.0505,3.039,3.041,246
20180701|2018-04-04 03:30,4,3.041,3.042,3.0335,3.0395,193
20180701|2018-04-04 04:00,4,3.0385,3.0385,3.031,3.0325,194
20180701|2018-04-04 04:30,4,3.0335,3.034,3.0235,3.0245,245
20180701|2018-04-04 05:00,4,3.0235,3.024,3.0045,3.009,371
20180701|2018-04-04 05:30,4,3.01,3.015,3.006,3.015,365
20180701|2018-04-04 06:00,4,3.015,3.015,3.0095,3.013,182
20180701|2018-04-04 06:30,4,3.0145,3.0145,3.0055,3.0105,159
20180701|2018-04-04 07:00,4,3.0105,3.0105,2.997,3.008,420
20180701|2018-04-04 07:30,4,3.006,3.015,3.005,3.007,175
20180701|2018-04-04 08:00,4,3.007,3.0075,2.993,2.994,677
20180701|2018-04-04 08:30,4,2.993,3.0115,2.991,3.008,647
20180701|2018-04-04 09:00,4,3.008,3.0295,3.006,3.0275,710
20180701|2018-04-04 09:30,4,3.028,3.0325,3.018,3.022,491
20180701|2018-04-04 10:00,4,3.022,3.035,3.0175,3.028,175
20180701|2018-04-04 10:30,4,3.028,3.0355,3.028,3.032,313
20180701|2018-04-04 11:00,4,3.0315,3.0415,3.027,3.0375,298
20180701|2018-04-04 11:30,4,3.0375,3.0375,3.029,3.0325,154
20180701|2018-04-04 12:00,4,3.034,3.0345,3.028,3.0295,34
20180701|2018-04-04 12:30,4,3.03,3.0335,3.0285,3.03,40
20180701|2018-04-04 13:00,4,3.031,3.037,3.031,3.034,40
20180701|2018-04-04 13:30,4,3.034,3.0365,3.0325,3.0355,24
20180701|2018-04-04 14:00,4,3.0365,3.039,3.034,3.037,28
20180701|2018-04-04 14:30,4,3.0385,3.046,3.0385,3.046,49
20180701|2018-04-04 15:00,4,3.0465,3.0465,3.043,3.043,22
20180701|2018-04-04 15:30,4,3.045,3.048,3.045,3.0465,24
20180701|2018-04-04 17:00,5,3.049,3.05,3.0475,3.0485,10
20180701|2018-04-04 17:30,5,3.047,3.047,3.0445,3.0445,3
20180701|2018-04-04 18:00,5,3.043,3.046,3.043,3.0445,3
20180701|2018-04-04 18:30,5,3.044,3.0445,3.0425,3.0425,6
20180701|2018-04-04 19:00,5,3.045,3.046,3.0425,3.0425,5
20180701|2018-04-04 19:30,5,3.042,3.043,3.042,3.043,2
20180701|2018-04-04 20:00,5,3.044,3.044,3.0405,3.043,7
20180701|2018-04-04 20:30,5,3.0405,3.042,3.04,3.042,10
20180701|2018-04-04 21:00,5,3.0435,3.0475,3.043,3.0465,28
20180701|2018-04-04 21:30,5,3.045,3.0485,3.045,3.045,21
20180701|2018-04-04 22:00,5,3.045,3.047,3.045,3.047,6
20180701|2018-04-04 22:30,5,3.0465,3.0465,3.0455,3.0455,3
20180701|2018-04-04 23:00,5,3.0425,3.0425,3.042,3.042,6
20180701|2018-04-04 23:30,5,3.041,3.0425,3.0405,3.0415,8
20180701|2018-04-05 00:00,5,3.0405,3.0405,3.0405,3.0405,2
20180701|2018-04-05 00:30,5,3.0395,3.0405,3.035,3.0405,25
20180701|2018-04-05 01:00,5,3.0385,3.0465,3.0385,3.0465,9
20180701|2018-04-05 01:30,5,3.0455,3.0575,3.0445,3.0545,92
20180701|2018-04-05 02:00,5,3.052,3.0685,3.051,3.0655,62
20180701|2018-04-05 02:30,5,3.0635,3.078,3.063,3.0695,268
20180701|2018-04-05 03:00,5,3.071,3.075,3.07,3.0705,43
20180701|2018-04-05 03:30,5,3.0705,3.0735,3.07,3.0735,43
20180701|2018-04-05 04:00,5,3.072,3.074,3.07,3.074,41
20180701|2018-04-05 04:30,5,3.0735,3.0765,3.072,3.075,151
20180701|2018-04-05 05:00,5,3.077,3.0795,3.075,3.077,125
20180701|2018-04-05 05:30,5,3.077,3.0775,3.073,3.0775,125
20180701|2018-04-05 06:00,5,3.077,3.077,3.074,3.0745,18
20180701|2018-04-05 06:30,5,3.074,3.082,3.0725,3.079,76
20180701|2018-04-05 07:00,5,3.081,3.0825,3.071,3.073,173
20180701|2018-04-05 07:30,5,3.072,3.0765,3.0685,3.0735,137
20180701|2018-04-05 08:00,5,3.0725,3.0725,3.064,3.065,154
20180701|2018-04-05 08:30,5,3.0665,3.108,3.065,3.098,1885
20180701|2018-04-05 09:00,5,3.0985,3.0985,3.0835,3.0855,636
20180701|2018-04-05 09:30,5,3.0855,3.089,3.077,3.0825,263
20180701|2018-04-05 10:00,5,3.082,3.091,3.082,3.0835,159
20180701|2018-04-05 10:30,5,3.0825,3.0885,3.0805,3.0855,213
20180701|2018-04-05 11:00,5,3.0855,3.096,3.0855,3.093,176
20180701|2018-04-05 11:30,5,3.092,3.0965,3.0895,3.096,195
20180701|2018-04-05 12:00,5,3.0965,3.0965,3.085,3.085,146
20180701|2018-04-05 12:30,5,3.0855,3.087,3.0825,3.084,64
20180701|2018-04-05 13:00,5,3.0835,3.085,3.0825,3.084,42
20180701|2018-04-05 13:30,5,3.084,3.0865,3.084,3.0855,30
20180701|2018-04-05 14:00,5,3.0855,3.086,3.0845,3.0845,118
20180701|2018-04-05 14:30,5,3.0835,3.087,3.083,3.086,26
20180701|2018-04-05 15:00,5,3.0855,3.087,3.085,3.087,9
20180701|2018-04-05 15:30,5,3.088,3.0885,3.0865,3.0875,16
20180701|2018-04-05 17:00,6,3.086,3.086,3.084,3.084,15
20180701|2018-04-05 17:30,6,3.0775,3.0775,3.0775,3.0775,1
20180701|2018-04-05 18:00,6,3.0765,3.0765,3.058,3.0595,36
20180701|2018-04-05 18:30,6,3.061,3.0615,3.059,3.06,20
20180701|2018-04-05 19:00,6,3.061,3.061,3.057,3.0595,19
20180701|2018-04-05 19:30,6,3.059,3.0595,3.0575,3.0595,19
20180701|2018-04-05 20:00,6,3.06,3.06,3.055,3.055,29
20180701|2018-04-05 20:30,6,3.057,3.057,3.051,3.052,36
20180701|2018-04-05 21:00,6,3.052,3.056,3.0515,3.056,31
20180701|2018-04-05 21:30,6,3.0575,3.0585,3.057,3.0585,13
20180701|2018-04-05 22:00,6,3.06,3.0615,3.058,3.058,23
20180701|2018-04-05 22:30,6,3.058,3.058,3.0565,3.057,19
20180701|2018-04-05 23:00,6,3.0585,3.06,3.0575,3.059,50
20180701|2018-04-05 23:30,6,3.0595,3.0595,3.058,3.058,6
20180701|2018-04-06 00:00,6,3.0565,3.0565,3.048,3.048,45
20180701|2018-04-06 00:30,6,3.0455,3.055,3.0455,3.055,22
20180701|2018-04-06 01:00,6,3.052,3.052,3.045,3.0505,14
20180701|2018-04-06 01:30,6,3.056,3.066,3.0545,3.065,43
20180701|2018-04-06 02:00,6,3.0645,3.0645,3.0575,3.0575,19
20180701|2018-04-06 02:30,6,3.0595,3.0615,3.059,3.059,8
20180701|2018-04-06 03:00,6,3.058,3.058,3.049,3.05,40
20180701|2018-04-06 03:30,6,3.0515,3.0565,3.0505,3.055,20
20180701|2018-04-06 04:00,6,3.056,3.061,3.056,3.061,29
20180701|2018-04-06 04:30,6,3.06,3.06,3.057,3.057,24
20180701|2018-04-06 05:00,6,3.0585,3.0585,3.054,3.0545,30
20180701|2018-04-06 05:30,6,3.055,3.059,3.055,3.059,15
20180701|2018-04-06 06:00,6,3.059,3.059,3.051,3.055,59
20180701|2018-04-06 06:30,6,3.0545,3.0545,3.045,3.048,97
20180701|2018-04-06 07:00,6,3.048,3.0595,3.0475,3.057,285
20180701|2018-04-06 07:30,6,3.059,3.0715,3.054,3.0695,488
20180701|2018-04-06 08:00,6,3.0695,3.0705,3.065,3.0685,214
20180701|2018-04-06 08:30,6,3.0685,3.0765,3.0675,3.0715,469
20180701|2018-04-06 09:00,6,3.0725,3.0745,3.068,3.07,350
20180701|2018-04-06 09:30,6,3.071,3.0725,3.065,3.07,396
20180701|2018-04-06 10:00,6,3.0695,3.0705,3.0605,3.0685,459
20180701|2018-04-06 10:30,6,3.069,3.0735,3.065,3.0695,576
20180701|2018-04-06 11:00,6,3.0695,3.0745,3.0695,3.0715,551
20180701|2018-04-06 11:30,6,3.072,3.0795,3.0705,3.0775,523
20180701|2018-04-06 12:00,6,3.078,3.079,3.0715,3.0745,101
20180701|2018-04-06 12:30,6,3.075,3.075,3.0585,3.0585,106
20180701|2018-04-06 13:00,6,3.059,3.063,3.0555,3.061,65
20180701|2018-04-06 13:30,6,3.0615,3.0615,3.0555,3.056,43
20180701|2018-04-06 14:00,6,3.057,3.0625,3.0545,3.059,45
20180701|2018-04-06 14:30,6,3.057,3.0605,3.0565,3.0565,66
20180701|2018-04-06 15:00,6,3.057,3.0605,3.057,3.0585,48
20180701|2018-04-06 15:30,6,3.0575,3.0575,3.0565,3.057,28
20180701|2018-04-08 17:00,9,3.061,3.0645,3.0605,3.063,13
20180701|2018-04-08 17:30,9,3.0635,3.0645,3.0635,3.0645,2
20180701|2018-04-08 18:00,9,3.0615,3.0635,3.0615,3.0635,2
20180701|2018-04-08 18:30,9,3.066,3.066,3.066,3.066,1
20180701|2018-04-08 19:00,9,3.064,3.0695,3.063,3.069,40
20180701|2018-04-08 19:30,9,3.071,3.0735,3.0685,3.0705,29
20180701|2018-04-08 20:00,9,3.071,3.0805,3.056,3.057,185
20180701|2018-04-08 20:30,9,3.0575,3.063,3.0565,3.0605,171
20180701|2018-04-08 21:00,9,3.06,3.0605,3.058,3.0595,19
20180701|2018-04-08 21:30,9,3.0595,3.067,3.0595,3.067,21
20180701|2018-04-08 22:00,9,3.0685,3.0705,3.0665,3.0685,90
20180701|2018-04-08 22:30,9,3.0685,3.07,3.0675,3.0695,9
20180701|2018-04-08 23:00,9,3.068,3.07,3.067,3.07,29
20180701|2018-04-08 23:30,9,3.07,3.072,3.07,3.07,24
20180701|2018-04-09 00:00,9,3.0695,3.0695,3.068,3.0685,6
20180701|2018-04-09 00:30,9,3.0685,3.085,3.0685,3.078,203
20180701|2018-04-09 01:00,9,3.078,3.083,3.0705,3.0815,295
20180701|2018-04-09 01:30,9,3.0815,3.095,3.081,3.094,208
20180701|2018-04-09 02:00,9,3.0915,3.0945,3.085,3.0945,44
20180701|2018-04-09 02:30,9,3.089,3.09,3.0865,3.088,16
20180701|2018-04-09 03:00,9,3.087,3.0875,3.0835,3.084,85
20180701|2018-04-09 03:30,9,3.082,3.086,3.079,3.086,32
20180701|2018-04-09 04:00,9,3.09,3.0915,3.088,3.091,12
20180701|2018-04-09 04:30,9,3.088,3.088,3.083,3.083,9
20180701|2018-04-09 05:00,9,3.084,3.086,3.084,3.086,26
20180701|2018-04-09 05:30,9,3.086,3.087,3.082,3.0845,10
20180701|2018-04-09 06:00,9,3.081,3.084,3.0805,3.084,15
20180701|2018-04-09 06:30,9,3.083,3.086,3.0805,3.082,88
20180701|2018-04-09 07:00,9,3.084,3.0875,3.0815,3.085,61
20180701|2018-04-09 07:30,9,3.083,3.088,3.0815,3.086,56
20180701|2018-04-09 08:00,9,3.0855,3.088,3.0805,3.0835,219
20180701|2018-04-09 08:30,9,3.0835,3.084,3.072,3.0765,306
20180701|2018-04-09 09:00,9,3.0755,3.0825,3.0755,3.081,146
20180701|2018-04-09 09:30,9,3.083,3.0855,3.0815,3.0855,106
20180701|2018-04-09 10:00,9,3.087,3.0955,3.082,3.0895,240
20180701|2018-04-09 10:30,9,3.0905,3.0945,3.087,3.0935,185
20180701|2018-04-09 11:00,9,3.0925,3.101,3.0915,3.0965,1127
20180701|2018-04-09 11:30,9,3.0965,3.098,3.093,3.096,250
20180701|2018-04-09 12:00,9,3.096,3.101,3.0955,3.1005,135
20180701|2018-04-09 12:30,9,3.101,3.1035,3.099,3.103,116
20180701|2018-04-09 13:00,9,3.1025,3.103,3.1,3.1005,47
20180701|2018-04-09 13:30,9,3.1,3.1015,3.0995,3.1005,24
20180701|2018-04-09 14:00,9,3.101,3.101,3.0955,3.0955,130
20180701|2018-04-09 14:30,9,3.0955,3.0955,3.092,3.092,81
20180701|2018-04-09 15:00,9,3.0905,3.0925,3.0905,3.0925,6
20180701|2018-04-09 15:30,9,3.0945,3.096,3.093,3.0955,13
20180701|2018-04-09 17:00,10,3.0925,3.094,3.0905,3.0905,8
20180701|2018-04-09 17:30,10,3.092,3.092,3.0915,3.0915,2
20180701|2018-04-09 18:00,10,3.0905,3.0905,3.09,3.09,11
20180701|2018-04-09 18:30,10,3.091,3.091,3.0905,3.0905,2
20180701|2018-04-09 19:00,10,3.0885,3.0885,3.0875,3.0885,8
20180701|2018-04-09 19:30,10,3.0905,3.0945,3.0905,3.094,19
20180701|2018-04-09 20:00,10,3.0925,3.1215,3.089,3.1155,353
20180701|2018-04-09 20:30,10,3.113,3.113,3.109,3.1105,90
20180701|2018-04-09 21:00,10,3.1095,3.12,3.108,3.1195,211
20180701|2018-04-09 21:30,10,3.12,3.1245,3.117,3.122,209
20180701|2018-04-09 22:00,10,3.12,3.12,3.117,3.1185,33
20180701|2018-04-09 22:30,10,3.118,3.118,3.116,3.116,52
20180701|2018-04-09 23:00,10,3.117,3.1185,3.1165,3.1175,78
20180701|2018-04-09 23:30,10,3.1175,3.1205,3.117,3.119,14
20180701|2018-04-10 00:00,10,3.12,3.121,3.117,3.117,9
20180701|2018-04-10 00:30,10,3.122,3.1225,3.1185,3.1215,20
20180701|2018-04-10 01:00,10,3.12,3.1285,3.117,3.1215,103
20180701|2018-04-10 01:30,10,3.1225,3.123,3.117,3.1205,71
20180701|2018-04-10 02:00,10,3.1195,3.121,3.118,3.121,10
20180701|2018-04-10 02:30,10,3.121,3.121,3.1115,3.1135,72
20180701|2018-04-10 03:00,10,3.114,3.1145,3.1075,3.1105,22
20180701|2018-04-10 03:30,10,3.112,3.1135,3.111,3.1115,11
20180701|2018-04-10 04:00,10,3.115,3.119,3.1135,3.119,19
20180701|2018-04-10 04:30,10,3.1185,3.1185,3.113,3.113,32
20180701|2018-04-10 05:00,10,3.1135,3.1135,3.11,3.1125,29
20180701|2018-04-10 05:30,10,3.115,3.1195,3.115,3.118,40
20180701|2018-04-10 06:00,10,3.117,3.141,3.1165,3.139,255
20180701|2018-04-10 06:30,10,3.138,3.146,3.1375,3.1405,860
20180701|2018-04-10 07:00,10,3.14,3.1445,3.14,3.1425,554
20180701|2018-04-10 07:30,10,3.142,3.1425,3.138,3.1405,308
20180701|2018-04-10 08:00,10,3.14,3.1455,3.132,3.143,531
20180701|2018-04-10 08:30,10,3.1425,3.149,3.1395,3.142,437
20180701|2018-04-10 09:00,10,3.1425,3.148,3.1405,3.147,360
20180701|2018-04-10 09:30,10,3.1475,3.1525,3.1425,3.1495,591
20180701|2018-04-10 10:00,10,3.151,3.151,3.14,3.142,334
20180701|2018-04-10 10:30,10,3.1405,3.147,3.1405,3.147,203
20180701|2018-04-10 11:00,10,3.147,3.1495,3.146,3.1485,174
20180701|2018-04-10 11:30,10,3.15,3.1565,3.15,3.1545,590
20180701|2018-04-10 12:00,10,3.154,3.1585,3.154,3.158,136
20180701|2018-04-10 12:30,10,3.158,3.159,3.1565,3.1575,142
20180701|2018-04-10 13:00,10,3.1575,3.159,3.156,3.1575,94
20180701|2018-04-10 13:30,10,3.1575,3.159,3.157,3.159,62
20180701|2018-04-10 14:00,10,3.1585,3.1585,3.156,3.157,43
20180701|2018-04-10 14:30,10,3.1575,3.1575,3.155,3.155,47
20180701|2018-04-10 15:00,10,3.1555,3.1565,3.1555,3.1565,10
20180701|2018-04-10 15:30,10,3.1575,3.1585,3.156,3.158,90
20180701|2018-04-10 17:00,11,3.157,3.1585,3.1515,3.154,23
20180701|2018-04-10 17:30,11,3.157,3.158,3.1555,3.1555,13
20180701|2018-04-10 18:00,11,3.1565,3.1565,3.156,3.156,7
20180701|2018-04-10 18:30,11,3.158,3.16,3.155,3.155,24
20180701|2018-04-10 19:00,11,3.1535,3.155,3.1525,3.154,28
20180701|2018-04-10 19:30,11,3.154,3.154,3.1505,3.1505,31
20180701|2018-04-10 20:00,11,3.151,3.156,3.1485,3.1495,322
20180701|2018-04-10 20:30,11,3.1495,3.1495,3.1425,3.1445,102
20180701|2018-04-10 21:00,11,3.1445,3.1485,3.1435,3.1485,53
20180701|2018-04-10 21:30,11,3.1485,3.149,3.1415,3.142,130
20180701|2018-04-10 22:00,11,3.1425,3.143,3.134,3.1345,282
20180701|2018-04-10 22:30,11,3.1365,3.1385,3.135,3.1375,35
20180701|2018-04-10 23:00,11,3.1385,3.1385,3.1365,3.1365,64
20180701|2018-04-10 23:30,11,3.1355,3.138,3.135,3.138,22
20180701|2018-04-11 00:00,11,3.1385,3.1405,3.138,3.14,27
20180701|2018-04-11 00:30,11,3.1405,3.143,3.1235,3.1285,278
20180701|2018-04-11 01:00,11,3.1275,3.138,3.1255,3.134,103
20180701|2018-04-11 01:30,11,3.1365,3.139,3.1345,3.139,54
20180701|2018-04-11 02:00,11,3.139,3.142,3.1385,3.1415,58
20180701|2018-04-11 02:30,11,3.142,3.1475,3.1405,3.143,60
20180701|2018-04-11 03:00,11,3.1425,3.144,3.1405,3.1405,23
20180701|2018-04-11 03:30,11,3.143,3.1455,3.141,3.1455,18
20180701|2018-04-11 04:00,11,3.147,3.155,3.1445,3.153,97
20180701|2018-04-11 04:30,11,3.152,3.156,3.1515,3.1515,67
20180701|2018-04-11 05:00,11,3.152,3.154,3.1495,3.1535,44
20180701|2018-04-11 05:30,11,3.1535,3.16,3.1535,3.155,86
20180701|2018-04-11 06:00,11,3.154,3.155,3.15,3.1505,77
20180701|2018-04-11 06:30,11,3.1505,3.159,3.1505,3.152,102
20180701|2018-04-11 07:00,11,3.1525,3.1655,3.1525,3.1635,573
20180701|2018-04-11 07:30,11,3.164,3.165,3.1575,3.1595,340
20180701|2018-04-11 08:00,11,3.1585,3.159,3.1405,3.1435,1284
20180701|2018-04-11 08:30,11,3.143,3.145,3.1375,3.141,663
20180701|2018-04-11 09:00,11,3.141,3.1475,3.141,3.1475,437
20180701|2018-04-11 09:30,11,3.147,3.15,3.1425,3.1455,535
20180701|2018-04-11 10:00,11,3.147,3.155,3.147,3.1515,370
20180701|2018-04-11 10:30,11,3.1515,3.154,3.1465,3.149,219
20180701|2018-04-11 11:00,11,3.149,3.15,3.131,3.1355,275
20180701|2018-04-11 11:30,11,3.1355,3.139,3.1335,3.1355,356
20180701|2018-04-11 12:00,11,3.136,3.136,3.13,3.133,81
20180701|2018-04-11 12:30,11,3.1325,3.133,3.1295,3.1315,66
20180701|2018-04-11 13:00,11,3.13,3.131,3.12,3.1285,145
20180701|2018-04-11 13:30,11,3.129,3.1325,3.1275,3.1325,18
20180701|2018-04-11 14:00,11,3.1325,3.1325,3.128,3.1295,19
20180701|2018-04-11 14:30,11,3.1305,3.131,3.129,3.13,28
20180701|2018-04-11 15:00,11,3.1295,3.131,3.1295,3.131,6
20180701|2018-04-11 15:30,11,3.1305,3.131,3.13,3.131,26
20180701|2018-04-11 17:00,12,3.13,3.1345,3.13,3.134,8
20180701|2018-04-11 17:30,12,3.131,3.131,3.1305,3.1305,2
20180701|2018-04-11 18:00,12,3.1285,3.1285,3.1285,3.1285,1
20180701|2018-04-11 18:30,12,3.1305,3.1305,3.1295,3.1295,5
20180701|2018-04-11 19:00,12,3.13,3.1325,3.13,3.1325,12
20180701|2018-04-11 19:30,12,3.133,3.139,3.133,3.1375,140
20180701|2018-04-11 20:00,12,3.139,3.141,3.1265,3.131,204
20180701|2018-04-11 20:30,12,3.13,3.1315,3.116,3.1185,264
20180701|2018-04-11 21:00,12,3.119,3.121,3.114,3.12,180
20180701|2018-04-11 21:30,12,3.12,3.1225,3.119,3.119,164
20180701|2018-04-11 22:00,12,3.118,3.121,3.1155,3.117,85
20180701|2018-04-11 22:30,12,3.12,3.1205,3.1185,3.1185,35
20180701|2018-04-11 23:00,12,3.1175,3.119,3.1165,3.117,46
20180701|2018-04-11 23:30,12,3.117,3.117,3.102,3.104,515
20180701|2018-04-12 00:00,12,3.104,3.105,3.096,3.1015,115
20180701|2018-04-12 00:30,12,3.1035,3.1105,3.0925,3.103,120
20180701|2018-04-12 01:00,12,3.103,3.1065,3.0995,3.1065,65
20180701|2018-04-12 01:30,12,3.106,3.108,3.1035,3.107,74
20180701|2018-04-12 02:00,12,3.106,3.1185,3.1045,3.116,317
20180701|2018-04-12 02:30,12,3.1165,3.117,3.1045,3.1075,197
20180701|2018-04-12 03:00,12,3.1075,3.116,3.107,3.112,56
20180701|2018-04-12 03:30,12,3.11,3.11,3.0655,3.0675,779
20180701|2018-04-12 04:00,12,3.0685,3.075,3.063,3.074,706
20180701|2018-04-12 04:30,12,3.074,3.075,3.067,3.0695,215
20180701|2018-04-12 05:00,12,3.068,3.0785,3.067,3.0745,270
20180701|2018-04-12 05:30,12,3.0745,3.0765,3.0715,3.0745,94
20180701|2018-04-12 06:00,12,3.0745,3.0765,3.0675,3.071,70
20180701|2018-04-12 06:30,12,3.0705,3.0705,3.067,3.07,72
20180701|2018-04-12 07:00,12,3.068,3.0715,3.0605,3.0645,228
20180701|2018-04-12 07:30,12,3.0665,3.0755,3.0665,3.0745,152
20180701|2018-04-12 08:00,12,3.075,3.08,3.066,3.0755,690
20180701|2018-04-12 08:30,12,3.0745,3.081,3.068,3.076,409
20180701|2018-04-12 09:00,12,3.0765,3.09,3.0725,3.087,241
20180701|2018-04-12 09:30,12,3.0875,3.0875,3.078,3.0795,325
20180701|2018-04-12 10:00,12,3.079,3.0845,3.077,3.0835,219
20180701|2018-04-12 10:30,12,3.0835,3.087,3.0825,3.0865,219
20180701|2018-04-12 11:00,12,3.0865,3.0895,3.086,3.086,111
20180701|2018-04-12 11:30,12,3.086,3.0915,3.0815,3.0815,600
20180701|2018-04-12 12:00,12,3.0815,3.0845,3.078,3.079,129
20180701|2018-04-12 12:30,12,3.0785,3.085,3.077,3.084,175
20180701|2018-04-12 13:00,12,3.0835,3.0845,3.0825,3.084,41
20180701|2018-04-12 13:30,12,3.0845,3.085,3.081,3.0815,42
20180701|2018-04-12 14:00,12,3.0815,3.083,3.081,3.083,46
20180701|2018-04-12 14:30,12,3.083,3.083,3.08,3.08,53
20180701|2018-04-12 15:00,12,3.0815,3.0815,3.0805,3.0815,6
20180701|2018-04-12 15:30,12,3.081,3.082,3.0805,3.0805,17
20180701|2018-04-12 17:00,13,3.0815,3.0825,3.08,3.081,15
20180701|2018-04-12 17:30,13,3.081,3.081,3.08,3.081,4
20180701|2018-04-12 18:00,13,3.078,3.079,3.078,3.079,7
20180701|2018-04-12 18:30,13,3.0785,3.0785,3.074,3.076,7
20180701|2018-04-12 19:00,13,3.076,3.0775,3.076,3.0765,11
20180701|2018-04-12 19:30,13,3.0765,3.0775,3.0745,3.0745,50
20180701|2018-04-12 20:00,13,3.0745,3.0895,3.0745,3.0865,315
20180701|2018-04-12 20:30,13,3.089,3.0935,3.0875,3.089,195
20180701|2018-04-12 21:00,13,3.087,3.0895,3.0865,3.0885,55
20180701|2018-04-12 21:30,13,3.089,3.0925,3.089,3.091,61
20180701|2018-04-12 22:00,13,3.094,3.0955,3.0875,3.09,124
20180701|2018-04-12 22:30,13,3.089,3.091,3.089,3.091,7
20180701|2018-04-12 23:00,13,3.09,3.091,3.0895,3.0895,24
20180701|2018-04-12 23:30,13,3.0895,3.091,3.0895,3.091,12
20180701|2018-04-13 00:00,13,3.09,3.0905,3.088,3.088,13
20180701|2018-04-13 00:30,13,3.0885,3.097,3.0855,3.093,138
20180701|2018-04-13 01:00,13,3.0895,3.092,3.088,3.0915,16
20180701|2018-04-13 01:30,13,3.092,3.092,3.0885,3.089,76
20180701|2018-04-13 02:00,13,3.084,3.089,3.0815,3.086,89
20180701|2018-04-13 02:30,13,3.09,3.096,3.0895,3.096,78
20180701|2018-04-13 03:00,13,3.0955,3.106,3.0945,3.1025,265
20180701|2018-04-13 03:30,13,3.102,3.104,3.0995,3.0995,42
20180701|2018-04-13 04:00,13,3.1035,3.1045,3.103,3.104,43
20180701|2018-04-13 04:30,13,3.104,3.106,3.1,3.1,52
20180701|2018-04-13 05:00,13,3.1025,3.1055,3.1025,3.1055,6
20180701|2018-04-13 05:30,13,3.105,3.1125,3.1035,3.1035,211
20180701|2018-04-13 06:00,13,3.103,3.105,3.097,3.105,52
20180701|2018-04-13 06:30,13,3.106,3.1085,3.096,3.102,243
20180701|2018-04-13 07:00,13,3.1,3.1065,3.098,3.1055,273
20180701|2018-04-13 07:30,13,3.1075,3.11,3.1035,3.1035,75
20180701|2018-04-13 08:00,13,3.104,3.1085,3.093,3.0985,517
20180701|2018-04-13 08:30,13,3.099,3.1005,3.0925,3.097,370
20180701|2018-04-13 09:00,13,3.0965,3.1065,3.0835,3.086,498
20180701|2018-04-13 09:30,13,3.0865,3.09,3.082,3.0825,334
20180701|2018-04-13 10:00,13,3.0825,3.096,3.0795,3.093,399
20180701|2018-04-13 10:30,13,3.093,3.093,3.085,3.0885,376
20180701|2018-04-13 11:00,13,3.0885,3.091,3.0865,3.0895,218
20180701|2018-04-13 11:30,13,3.0895,3.0925,3.0885,3.091,240
20180701|2018-04-13 12:00,13,3.0915,3.0915,3.0895,3.09,55
20180701|2018-04-13 12:30,13,3.0905,3.091,3.089,3.09,15
20180701|2018-04-13 13:00,13,3.089,3.0895,3.088,3.088,33
20180701|2018-04-13 13:30,13,3.0875,3.088,3.083,3.0845,50
20180701|2018-04-13 14:00,13,3.083,3.085,3.0825,3.0835,11
20180701|2018-04-13 14:30,13,3.083,3.087,3.083,3.085,31
20180701|2018-04-13 15:00,13,3.086,3.0875,3.0855,3.0865,30
20180701|2018-04-13 15:30,13,3.0865,3.0875,3.084,3.084,8
20180701|2018-04-15 17:00,16,3.0815,3.0935,3.0815,3.091,104
20180701|2018-04-15 17:30,16,3.0905,3.0915,3.09,3.0915,6
20180701|2018-04-15 18:00,16,3.092,3.0935,3.092,3.093,13
20180701|2018-04-15 18:30,16,3.0935,3.094,3.092,3.092,18
20180701|2018-04-15 19:00,16,3.091,3.091,3.0855,3.087,43
20180701|2018-04-15 19:30,16,3.088,3.0885,3.0795,3.0825,253
20180701|2018-04-15 20:00,16,3.082,3.082,3.065,3.076,639
20180701|2018-04-15 20:30,16,3.0775,3.0805,3.071,3.08,143
20180701|2018-04-15 21:00,16,3.079,3.0815,3.078,3.0795,122
20180701|2018-04-15 21:30,16,3.0795,3.089,3.0795,3.086,132
20180701|2018-04-15 22:00,16,3.0865,3.0885,3.083,3.083,90
20180701|2018-04-15 22:30,16,3.083,3.086,3.083,3.086,57
20180701|2018-04-15 23:00,16,3.085,3.0865,3.085,3.0865,21
20180701|2018-04-15 23:30,16,3.0865,3.0865,3.0855,3.0865,20
20180701|2018-04-16 00:00,16,3.085,3.085,3.08,3.08,30
20180701|2018-04-16 00:30,16,3.0785,3.0895,3.078,3.088,62
20180701|2018-04-16 01:00,16,3.0895,3.0935,3.0895,3.0925,96
20180701|2018-04-16 01:30,16,3.0925,3.097,3.091,3.092,51
20180701|2018-04-16 02:00,16,3.0905,3.0925,3.086,3.0895,180
20180701|2018-04-16 02:30,16,3.0895,3.097,3.087,3.0885,107
20180701|2018-04-16 03:00,16,3.0905,3.091,3.0835,3.0875,96
20180701|2018-04-16 03:30,16,3.088,3.09,3.0855,3.09,115
20180701|2018-04-16 04:00,16,3.0915,3.1025,3.0915,3.0995,110
20180701|2018-04-16 04:30,16,3.099,3.1005,3.0965,3.0995,87
20180701|2018-04-16 05:00,16,3.0985,3.1,3.094,3.0985,111
20180701|2018-04-16 05:30,16,3.1,3.1015,3.0985,3.1005,37
20180701|2018-04-16 06:00,16,3.102,3.106,3.0965,3.099,115
20180701|2018-04-16 06:30,16,3.0985,3.101,3.0965,3.099,162
20180701|2018-04-16 07:00,16,3.1005,3.1065,3.0995,3.1025,108
20180701|2018-04-16 07:30,16,3.1025,3.1045,3.1005,3.1035,103
20180701|2018-04-16 08:00,16,3.1035,3.1245,3.102,3.121,767
20180701|2018-04-16 08:30,16,3.121,3.1285,3.119,3.1275,584
20180701|2018-04-16 09:00,16,3.128,3.136,3.128,3.136,831
20180701|2018-04-16 09:30,16,3.136,3.1375,3.13,3.132,662
20180701|2018-04-16 10:00,16,3.1315,3.132,3.1245,3.1265,457
20180701|2018-04-16 10:30,16,3.126,3.1295,3.122,3.1265,393
20180701|2018-04-16 11:00,16,3.125,3.1285,3.1215,3.1215,204
20180701|2018-04-16 11:30,16,3.122,3.124,3.116,3.1175,522
20180701|2018-04-16 12:00,16,3.118,3.118,3.1085,3.111,335
20180701|2018-04-16 12:30,16,3.1105,3.1115,3.1075,3.11,122
20180701|2018-04-16 13:00,16,3.1095,3.11,3.105,3.107,98
20180701|2018-04-16 13:30,16,3.1075,3.1095,3.1075,3.1085,25
20180701|2018-04-16 14:00,16,3.1095,3.1095,3.1075,3.109,31
20180701|2018-04-16 14:30,16,3.1085,3.1115,3.108,3.1105,49
20180701|2018-04-16 15:00,16,3.11,3.111,3.1095,3.1105,14
20180701|2018-04-16 15:30,16,3.11,3.1105,3.108,3.109,38
20180701|2018-04-16 17:00,17,3.106,3.108,3.105,3.108,19
20180701|2018-04-16 17:30,17,3.1105,3.1105,3.11,3.11,5
20180701|2018-04-16 18:00,17,3.111,3.1115,3.111,3.1115,8
20180701|2018-04-16 18:30,17,3.111,3.111,3.111,3.111,2
20180701|2018-04-16 19:00,17,3.111,3.1125,3.111,3.112,17
20180701|2018-04-16 19:30,17,3.1145,3.116,3.1135,3.1155,188
20180701|2018-04-16 20:00,17,3.1165,3.122,3.1105,3.1195,133
20180701|2018-04-16 20:30,17,3.119,3.12,3.112,3.115,166
20180701|2018-04-16 21:00,17,3.1145,3.1195,3.112,3.1185,146
20180701|2018-04-16 21:30,17,3.118,3.122,3.118,3.1205,48
20180701|2018-04-16 22:00,17,3.12,3.1235,3.119,3.119,34
20180701|2018-04-16 22:30,17,3.12,3.12,3.119,3.119,6
20180701|2018-04-16 23:00,17,3.1195,3.1195,3.1185,3.1185,5
20180701|2018-04-16 23:30,17,3.12,3.121,3.1195,3.1195,7
20180701|2018-04-17 00:00,17,3.121,3.1235,3.119,3.119,44
20180701|2018-04-17 00:30,17,3.119,3.119,3.111,3.112,283
20180701|2018-04-17 01:00,17,3.1135,3.117,3.112,3.1135,160
20180701|2018-04-17 01:30,17,3.112,3.1195,3.1095,3.1175,220
20180701|2018-04-17 02:00,17,3.116,3.1165,3.11,3.11,225
20180701|2018-04-17 02:30,17,3.11,3.1105,3.0975,3.099,449
20180701|2018-04-17 03:00,17,3.099,3.099,3.089,3.091,471
20180701|2018-04-17 03:30,17,3.0895,3.096,3.088,3.095,306
20180701|2018-04-17 04:00,17,3.0935,3.0955,3.0895,3.0895,136
20180701|2018-04-17 04:30,17,3.0905,3.0915,3.077,3.081,672
20180701|2018-04-17 05:00,17,3.0805,3.0905,3.0795,3.0895,259
20180701|2018-04-17 05:30,17,3.09,3.096,3.088,3.0945,411
20180701|2018-04-17 06:00,17,3.0945,3.0945,3.0855,3.0885,199
20180701|2018-04-17 06:30,17,3.0885,3.0925,3.0885,3.0915,189
20180701|2018-04-17 07:00,17,3.092,3.093,3.085,3.087,209
20180701|2018-04-17 07:30,17,3.088,3.091,3.0855,3.091,175
20180701|2018-04-17 08:00,17,3.092,3.0995,3.087,3.0955,621
20180701|2018-04-17 08:30,17,3.0945,3.104,3.094,3.0975,511
20180701|2018-04-17 09:00,17,3.098,3.107,3.093,3.094,468
20180701|2018-04-17 09:30,17,3.0935,3.1055,3.092,3.1015,329
20180701|2018-04-17 10:00,17,3.101,3.1065,3.101,3.105,227
20180701|2018-04-17 10:30,17,3.1055,3.1065,3.102,3.1045,296
20180701|2018-04-17 11:00,17,3.1035,3.106,3.102,3.1045,154
20180701|2018-04-17 11:30,17,3.104,3.1045,3.099,3.102,295
20180701|2018-04-17 12:00,17,3.1025,3.1045,3.1015,3.104,101
20180701|2018-04-17 12:30,17,3.1045,3.106,3.1035,3.106,108
20180701|2018-04-17 13:00,17,3.1065,3.1095,3.1065,3.108,81
20180701|2018-04-17 13:30,17,3.1075,3.108,3.1055,3.1075,56
20180701|2018-04-17 14:00,17,3.1075,3.108,3.106,3.1065,105
20180701|2018-04-17 14:30,17,3.107,3.108,3.105,3.106,54
20180701|2018-04-17 15:00,17,3.1065,3.1085,3.1065,3.1075,79
20180701|2018-04-17 15:30,17,3.108,3.1105,3.1075,3.11,84
20180701|2018-04-17 17:00,18,3.11,3.11,3.109,3.1095,21
20180701|2018-04-17 17:30,18,3.109,3.109,3.108,3.109,8
20180701|2018-04-17 18:00,18,3.1085,3.1085,3.107,3.107,14
20180701|2018-04-17 18:30,18,3.107,3.1075,3.1065,3.1075,10
20180701|2018-04-17 19:00,18,3.108,3.115,3.108,3.113,71
20180701|2018-04-17 19:30,18,3.113,3.1135,3.1115,3.112,95
20180701|2018-04-17 20:00,18,3.112,3.1175,3.1075,3.117,335
20180701|2018-04-17 20:30,18,3.1165,3.1165,3.1015,3.102,294
20180701|2018-04-17 21:00,18,3.1025,3.105,3.1025,3.104,114
20180701|2018-04-17 21:30,18,3.104,3.1075,3.102,3.1075,281
20180701|2018-04-17 22:00,18,3.1075,3.1085,3.1,3.1005,37
20180701|2018-04-17 22:30,18,3.1,3.104,3.0995,3.104,51
20180701|2018-04-17 23:00,18,3.103,3.1055,3.103,3.1055,21
20180701|2018-04-17 23:30,18,3.104,3.104,3.101,3.102,14
20180701|2018-04-18 00:00,18,3.1025,3.1105,3.1025,3.109,52
20180701|2018-04-18 00:30,18,3.108,3.1215,3.108,3.119,153
20180701|2018-04-18 01:00,18,3.1185,3.136,3.1185,3.136,396
20180701|2018-04-18 01:30,18,3.1365,3.143,3.1255,3.1315,301
20180701|2018-04-18 02:00,18,3.1305,3.1355,3.1275,3.1295,548
20180701|2018-04-18 02:30,18,3.1295,3.1365,3.1295,3.1365,187
20180701|2018-04-18 03:00,18,3.136,3.141,3.1315,3.1365,342
20180701|2018-04-18 03:30,18,3.136,3.136,3.1275,3.128,68
20180701|2018-04-18 04:00,18,3.126,3.1285,3.121,3.1285,193
20180701|2018-04-18 04:30,18,3.128,3.133,3.127,3.1305,208
20180701|2018-04-18 05:00,18,3.1305,3.1465,3.129,3.145,258
20180701|2018-04-18 05:30,18,3.146,3.164,3.1455,3.161,1277
20180701|2018-04-18 06:00,18,3.1625,3.167,3.156,3.1575,489
20180701|2018-04-18 06:30,18,3.157,3.1615,3.1565,3.1585,435
20180701|2018-04-18 07:00,18,3.159,3.1835,3.158,3.1755,2331
20180701|2018-04-18 07:30,18,3.1765,3.1765,3.1695,3.1755,640
20180701|2018-04-18 08:00,18,3.176,3.2015,3.176,3.19,3095
20180701|2018-04-18 08:30,18,3.19,3.194,3.1685,3.1735,1948
20180701|2018-04-18 09:00,18,3.1735,3.1765,3.166,3.172,1035
20180701|2018-04-18 09:30,18,3.172,3.1825,3.17,3.181,923
20180701|2018-04-18 10:00,18,3.1805,3.185,3.1755,3.1785,676
20180701|2018-04-18 10:30,18,3.1785,3.179,3.1735,3.1755,446
20180701|2018-04-18 11:00,18,3.176,3.1785,3.1735,3.175,461
20180701|2018-04-18 11:30,18,3.176,3.184,3.1745,3.1825,1056
20180701|2018-04-18 12:00,18,3.1825,3.1835,3.179,3.1795,422
20180701|2018-04-18 12:30,18,3.1795,3.1845,3.179,3.1835,235
20180701|2018-04-18 13:00,18,3.1835,3.1885,3.1815,3.187,235
20180701|2018-04-18 13:30,18,3.187,3.188,3.1865,3.1865,132
20180701|2018-04-18 14:00,18,3.186,3.188,3.1825,3.1835,201
20180701|2018-04-18 14:30,18,3.1835,3.186,3.183,3.185,104
20180701|2018-04-18 15:00,18,3.1855,3.186,3.1845,3.186,39
20180701|2018-04-18 15:30,18,3.1855,3.186,3.1845,3.185,98
20180701|2018-04-18 17:00,19,3.1835,3.1855,3.1805,3.181,59
20180701|2018-04-18 17:30,19,3.181,3.1825,3.181,3.182,7
20180701|2018-04-18 18:00,19,3.1825,3.183,3.182,3.183,10
20180701|2018-04-18 18:30,19,3.183,3.1845,3.183,3.1845,12
20180701|2018-04-18 19:00,19,3.1845,3.1865,3.1835,3.185,36
20180701|2018-04-18 19:30,19,3.1845,3.1855,3.1795,3.1815,86
20180701|2018-04-18 20:00,19,3.18,3.189,3.175,3.175,1001
20180701|2018-04-18 20:30,19,3.1755,3.1775,3.1725,3.1755,289
20180701|2018-04-18 21:00,19,3.175,3.1805,3.1745,3.1805,144
20180701|2018-04-18 21:30,19,3.18,3.1845,3.178,3.1835,232
20180701|2018-04-18 22:00,19,3.184,3.1885,3.1835,3.188,132
20180701|2018-04-18 22:30,19,3.189,3.1905,3.1855,3.186,46
20180701|2018-04-18 23:00,19,3.188,3.1935,3.1875,3.1935,87
20180701|2018-04-18 23:30,19,3.194,3.197,3.1925,3.1935,167
20180701|2018-04-19 00:00,19,3.1915,3.197,3.191,3.1935,83
20180701|2018-04-19 00:30,19,3.1945,3.195,3.184,3.1905,316
20180701|2018-04-19 01:00,19,3.191,3.204,3.1885,3.1985,528
20180701|2018-04-19 01:30,19,3.1995,3.2005,3.187,3.1935,321
20180701|2018-04-19 02:00,19,3.1925,3.206,3.1885,3.201,435
20180701|2018-04-19 02:30,19,3.2015,3.218,3.2015,3.211,834
20180701|2018-04-19 03:00,19,3.211,3.211,3.204,3.204,267
20180701|2018-04-19 03:30,19,3.203,3.2055,3.1995,3.1995,110
20180701|2018-04-19 04:00,19,3.199,3.1995,3.184,3.1855,348
20180701|2018-04-19 04:30,19,3.1855,3.1875,3.1805,3.185,327
20180701|2018-04-19 05:00,19,3.185,3.186,3.1695,3.1785,640
20180701|2018-04-19 05:30,19,3.1775,3.182,3.1715,3.174,286
20180701|2018-04-19 06:00,19,3.1735,3.1755,3.163,3.168,844
20180701|2018-04-19 06:30,19,3.168,3.172,3.1585,3.1685,684
20180701|2018-04-19 07:00,19,3.1685,3.1735,3.153,3.159,1185
20180701|2018-04-19 07:30,19,3.1595,3.165,3.147,3.147,457
20180701|2018-04-19 08:00,19,3.148,3.1575,3.139,3.1485,1955
20180701|2018-04-19 08:30,19,3.148,3.148,3.135,3.148,817
20180701|2018-04-19 09:00,19,3.1485,3.155,3.1455,3.1525,665
20180701|2018-04-19 09:30,19,3.153,3.1555,3.1465,3.1495,506
20180701|2018-04-19 10:00,19,3.1495,3.1605,3.1495,3.1575,689
20180701|2018-04-19 10:30,19,3.157,3.1575,3.1485,3.1535,655
20180701|2018-04-19 11:00,19,3.1545,3.1565,3.152,3.153,259
20180701|2018-04-19 11:30,19,3.153,3.156,3.151,3.153,488
20180701|2018-04-19 12:00,19,3.153,3.1535,3.144,3.146,526
20180701|2018-04-19 12:30,19,3.1455,3.1555,3.144,3.149,714
20180701|2018-04-19 13:00,19,3.148,3.148,3.139,3.1395,512
20180701|2018-04-19 13:30,19,3.14,3.1465,3.14,3.1465,110
20180701|2018-04-19 14:00,19,3.1455,3.1465,3.1435,3.1435,80
20180701|2018-04-19 14:30,19,3.1435,3.1495,3.1435,3.1485,234
20180701|2018-04-19 15:00,19,3.1485,3.1505,3.1485,3.1485,114
20180701|2018-04-19 15:30,19,3.1495,3.15,3.148,3.15,51
20180701|2018-04-19 17:00,20,3.149,3.151,3.149,3.149,40
20180701|2018-04-19 17:30,20,3.1495,3.15,3.1485,3.15,24
20180701|2018-04-19 18:00,20,3.15,3.151,3.15,3.1505,17
20180701|2018-04-19 18:30,20,3.15,3.15,3.1495,3.1495,20
20180701|2018-04-19 19:00,20,3.149,3.1505,3.144,3.145,60
20180701|2018-04-19 19:30,20,3.1465,3.1465,3.1435,3.1455,280
20180701|2018-04-19 20:00,20,3.145,3.1555,3.1435,3.151,312
20180701|2018-04-19 20:30,20,3.152,3.1615,3.1485,3.158,439
20180701|2018-04-19 21:00,20,3.1575,3.162,3.1575,3.1585,187
20180701|2018-04-19 21:30,20,3.1585,3.159,3.154,3.154,285
20180701|2018-04-19 22:00,20,3.1535,3.1585,3.143,3.143,233
20180701|2018-04-19 22:30,20,3.1435,3.151,3.1435,3.151,63
20180701|2018-04-19 23:00,20,3.15,3.1505,3.1485,3.1495,44
20180701|2018-04-19 23:30,20,3.15,3.15,3.1445,3.1445,37
20180701|2018-04-20 00:00,20,3.1445,3.1445,3.1275,3.139,286
20180701|2018-04-20 00:30,20,3.137,3.1445,3.133,3.1425,268
20180701|2018-04-20 01:00,20,3.1445,3.147,3.1405,3.145,224
20180701|2018-04-20 01:30,20,3.1435,3.151,3.1435,3.15,273
20180701|2018-04-20 02:00,20,3.151,3.155,3.147,3.1505,267
20180701|2018-04-20 02:30,20,3.1505,3.153,3.139,3.1505,670
20180701|2018-04-20 03:00,20,3.15,3.168,3.148,3.152,611
20180701|2018-04-20 03:30,20,3.153,3.162,3.1525,3.161,206
20180701|2018-04-20 04:00,20,3.1605,3.1615,3.148,3.149,170
20180701|2018-04-20 04:30,20,3.1495,3.1585,3.1485,3.1555,130
20180701|2018-04-20 05:00,20,3.156,3.156,3.151,3.1545,134
20180701|2018-04-20 05:30,20,3.156,3.1635,3.1545,3.1595,347
20180701|2018-04-20 06:00,20,3.1585,3.164,3.1565,3.1565,312
20180701|2018-04-20 06:30,20,3.1565,3.1615,3.156,3.1585,568
20180701|2018-04-20 07:00,20,3.1595,3.1685,3.155,3.1665,1136
20180701|2018-04-20 07:30,20,3.1665,3.167,3.1595,3.1595,389
20180701|2018-04-20 08:00,20,3.16,3.1635,3.154,3.1545,710
20180701|2018-04-20 08:30,20,3.155,3.1575,3.1445,3.147,748
20180701|2018-04-20 09:00,20,3.147,3.1565,3.145,3.1555,973
20180701|2018-04-20 09:30,20,3.1555,3.1615,3.1555,3.158,795
20180701|2018-04-20 10:00,20,3.1575,3.162,3.153,3.162,438
20180701|2018-04-20 10:30,20,3.162,3.162,3.156,3.1585,397
20180701|2018-04-20 11:00,20,3.158,3.158,3.152,3.155,416
20180701|2018-04-20 11:30,20,3.1545,3.156,3.151,3.1545,517
20180701|2018-04-20 12:00,20,3.155,3.155,3.151,3.152,131
20180701|2018-04-20 12:30,20,3.1535,3.157,3.1535,3.1555,93
20180701|2018-04-20 13:00,20,3.1565,3.1565,3.1535,3.1535,22
20180701|2018-04-20 13:30,20,3.1545,3.1545,3.153,3.153,21
20180701|2018-04-20 14:00,20,3.154,3.154,3.1515,3.152,172
20180701|2018-04-20 14:30,20,3.1525,3.1545,3.152,3.1535,63
20180701|2018-04-20 15:00,20,3.154,3.1555,3.154,3.155,29
20180701|2018-04-20 15:30,20,3.1545,3.1585,3.1545,3.1585,72
20180701|2018-04-22 17:00,23,3.152,3.153,3.15,3.153,112
20180701|2018-04-22 17:30,23,3.153,3.155,3.1525,3.154,51
20180701|2018-04-22 18:00,23,3.154,3.155,3.154,3.1545,10
20180701|2018-04-22 18:30,23,3.154,3.155,3.153,3.153,29
20180701|2018-04-22 19:00,23,3.154,3.1585,3.152,3.1575,125
20180701|2018-04-22 19:30,23,3.157,3.157,3.1525,3.1545,227
20180701|2018-04-22 20:00,23,3.155,3.164,3.155,3.164,558
20180701|2018-04-22 20:30,23,3.164,3.1745,3.162,3.1715,528
20180701|2018-04-22 21:00,23,3.1705,3.1735,3.17,3.172,180
20180701|2018-04-22 21:30,23,3.171,3.176,3.1685,3.1745,172
20180701|2018-04-22 22:00,23,3.176,3.18,3.1715,3.18,120
20180701|2018-04-22 22:30,23,3.18,3.1825,3.177,3.178,205
20180701|2018-04-22 23:00,23,3.1785,3.179,3.1775,3.179,34
20180701|2018-04-22 23:30,23,3.1795,3.18,3.1765,3.1775,73
20180701|2018-04-23 00:00,23,3.176,3.178,3.176,3.177,61
20180701|2018-04-23 00:30,23,3.177,3.177,3.171,3.171,274
20180701|2018-04-23 01:00,23,3.171,3.176,3.1705,3.174,129
20180701|2018-04-23 01:30,23,3.174,3.178,3.171,3.1755,176
20180701|2018-04-23 02:00,23,3.1755,3.1765,3.162,3.165,326
20180701|2018-04-23 02:30,23,3.166,3.1725,3.1635,3.167,201
20180701|2018-04-23 03:00,23,3.1665,3.179,3.1665,3.171,455
20180701|2018-04-23 03:30,23,3.172,3.173,3.162,3.1655,368
20180701|2018-04-23 04:00,23,3.165,3.165,3.154,3.154,250
20180701|2018-04-23 04:30,23,3.1555,3.1565,3.143,3.15,534
20180701|2018-04-23 05:00,23,3.15,3.152,3.143,3.1515,172
20180701|2018-04-23 05:30,23,3.1515,3.1565,3.1485,3.1545,252
20180701|2018-04-23 06:00,23,3.155,3.156,3.151,3.1525,212
20180701|2018-04-23 06:30,23,3.1525,3.16,3.1485,3.1545,759
20180701|2018-04-23 07:00,23,3.1545,3.1565,3.1175,3.1275,3805
20180701|2018-04-23 07:30,23,3.128,3.13,3.0985,3.1035,2098
20180701|2018-04-23 08:00,23,3.1035,3.1235,3.1,3.122,2253
20180701|2018-04-23 08:30,23,3.1215,3.131,3.119,3.129,1735
20180701|2018-04-23 09:00,23,3.129,3.129,3.122,3.122,740
20180701|2018-04-23 09:30,23,3.1225,3.1355,3.118,3.131,1002
20180701|2018-04-23 10:00,23,3.131,3.1375,3.1295,3.1345,766
20180701|2018-04-23 10:30,23,3.134,3.14,3.1335,3.1355,706
20180701|2018-04-23 11:00,23,3.1355,3.1385,3.1335,3.1335,578
20180701|2018-04-23 11:30,23,3.1335,3.137,3.13,3.132,935
20180701|2018-04-23 12:00,23,3.1315,3.132,3.125,3.13,491
20180701|2018-04-23 12:30,23,3.1295,3.1295,3.126,3.1275,165
20180701|2018-04-23 13:00,23,3.1275,3.1275,3.123,3.127,284
20180701|2018-04-23 13:30,23,3.127,3.13,3.1255,3.1255,113
20180701|2018-04-23 14:00,23,3.1255,3.1265,3.1255,3.1265,23
20180701|2018-04-23 14:30,23,3.1265,3.13,3.126,3.1285,145
20180701|2018-04-23 15:00,23,3.1285,3.129,3.128,3.1285,64
20180701|2018-04-23 15:30,23,3.129,3.129,3.126,3.1265,72
20180701|2018-04-23 17:00,24,3.1255,3.129,3.1255,3.1285,50
20180701|2018-04-23 17:30,24,3.1275,3.128,3.127,3.1275,19
20180701|2018-04-23 18:00,24,3.127,3.1285,3.127,3.127,24
20180701|2018-04-23 18:30,24,3.1275,3.128,3.1265,3.1275,21
20180701|2018-04-23 19:00,24,3.1275,3.1275,3.121,3.122,148
20180701|2018-04-23 19:30,24,3.1225,3.125,3.1215,3.125,94
20180701|2018-04-23 20:00,24,3.124,3.13,3.124,3.1285,607
20180701|2018-04-23 20:30,24,3.128,3.138,3.127,3.137,501
20180701|2018-04-23 21:00,24,3.137,3.138,3.134,3.135,267
20180701|2018-04-23 21:30,24,3.135,3.1445,3.135,3.144,583
20180701|2018-04-23 22:00,24,3.1435,3.1475,3.1415,3.147,368
20180701|2018-04-23 22:30,24,3.1465,3.147,3.144,3.144,106
20180701|2018-04-23 23:00,24,3.1435,3.1445,3.142,3.144,85
20180701|2018-04-23 23:30,24,3.144,3.1475,3.142,3.1455,104
20180701|2018-04-24 00:00,24,3.146,3.155,3.1455,3.151,549
20180701|2018-04-24 00:30,24,3.1515,3.154,3.1475,3.1485,260
20180701|2018-04-24 01:00,24,3.148,3.149,3.1445,3.1455,307
20180701|2018-04-24 01:30,24,3.146,3.1465,3.1355,3.1385,471
20180701|2018-04-24 02:00,24,3.1385,3.16,3.137,3.154,783
20180701|2018-04-24 02:30,24,3.1545,3.1645,3.1465,3.1635,888
20180701|2018-04-24 03:00,24,3.1625,3.1655,3.1565,3.158,587
20180701|2018-04-24 03:30,24,3.159,3.1665,3.159,3.163,343
20180701|2018-04-24 04:00,24,3.164,3.165,3.1585,3.16,439
20180701|2018-04-24 04:30,24,3.16,3.1625,3.158,3.1615,346
20180701|2018-04-24 05:00,24,3.162,3.1765,3.1585,3.175,1122
20180701|2018-04-24 05:30,24,3.1745,3.188,3.1745,3.179,1638
20180701|2018-04-24 06:00,24,3.18,3.186,3.1745,3.1825,772
20180701|2018-04-24 06:30,24,3.1825,3.1835,3.178,3.1795,1203
20180701|2018-04-24 07:00,24,3.18,3.1875,3.1785,3.185,1361
20180701|2018-04-24 07:30,24,3.1845,3.189,3.1805,3.1825,1569
20180701|2018-04-24 08:00,24,3.1825,3.1825,3.165,3.167,2318
20180701|2018-04-24 08:30,24,3.1685,3.178,3.1635,3.175,1250
20180701|2018-04-24 09:00,24,3.1755,3.1785,3.1685,3.1715,962
20180701|2018-04-24 09:30,24,3.172,3.173,3.167,3.1715,926
20180701|2018-04-24 10:00,24,3.17,3.1715,3.1615,3.164,1554
20180701|2018-04-24 10:30,24,3.164,3.1695,3.159,3.1595,1102
20180701|2018-04-24 11:00,24,3.1605,3.166,3.1595,3.1645,560
20180701|2018-04-24 11:30,24,3.165,3.1665,3.1615,3.1615,1256
20180701|2018-04-24 12:00,24,3.162,3.163,3.155,3.157,502
20180701|2018-04-24 12:30,24,3.157,3.158,3.154,3.155,224
20180701|2018-04-24 13:00,24,3.1545,3.1565,3.149,3.154,351
20180701|2018-04-24 13:30,24,3.154,3.1565,3.1515,3.1555,137
20180701|2018-04-24 14:00,24,3.1555,3.158,3.1525,3.155,116
20180701|2018-04-24 14:30,24,3.155,3.158,3.154,3.1565,55
20180701|2018-04-24 15:00,24,3.1565,3.158,3.1565,3.157,37
20180701|2018-04-24 15:30,24,3.157,3.158,3.155,3.1575,59
20180701|2018-04-24 17:00,25,3.1555,3.158,3.1535,3.157,77
20180701|2018-04-24 17:30,25,3.157,3.158,3.1565,3.157,48
20180701|2018-04-24 18:00,25,3.1575,3.16,3.157,3.1595,95
20180701|2018-04-24 18:30,25,3.16,3.16,3.157,3.1575,58
20180701|2018-04-24 19:00,25,3.158,3.16,3.156,3.156,143
20180701|2018-04-24 19:30,25,3.1565,3.165,3.156,3.1645,717
20180701|2018-04-24 20:00,25,3.1645,3.165,3.148,3.149,1168
20180701|2018-04-24 20:30,25,3.149,3.1565,3.1485,3.1535,392
20180701|2018-04-24 21:00,25,3.1535,3.154,3.1495,3.1505,286
20180701|2018-04-24 21:30,25,3.151,3.1585,3.151,3.158,269
20180701|2018-04-24 22:00,25,3.158,3.1605,3.157,3.159,289
20180701|2018-04-24 22:30,25,3.159,3.1595,3.1565,3.1565,99
20180701|2018-04-24 23:00,25,3.157,3.158,3.1555,3.156,98
20180701|2018-04-24 23:30,25,3.1555,3.1565,3.1525,3.1545,251
20180701|2018-04-25 00:00,25,3.1545,3.158,3.1515,3.1525,241
20180701|2018-04-25 00:30,25,3.1525,3.161,3.1425,3.146,1693
20180701|2018-04-25 01:00,25,3.1465,3.149,3.1445,3.145,546
20180701|2018-04-25 01:30,25,3.145,3.146,3.139,3.144,1162
20180701|2018-04-25 02:00,25,3.144,3.155,3.141,3.154,889
20180701|2018-04-25 02:30,25,3.154,3.159,3.1495,3.15,785
20180701|2018-04-25 03:00,25,3.1495,3.1565,3.1495,3.155,723
20180701|2018-04-25 03:30,25,3.1555,3.16,3.151,3.1545,480
20180701|2018-04-25 04:00,25,3.155,3.17,3.1545,3.1655,1034
20180701|2018-04-25 04:30,25,3.1655,3.166,3.1595,3.163,457
20180701|2018-04-25 05:00,25,3.163,3.177,3.1625,3.1705,1691
20180701|2018-04-25 05:30,25,3.1705,3.176,3.1655,3.1675,599
20180701|2018-04-25 06:00,25,3.167,3.171,3.1585,3.1625,745
20180701|2018-04-25 06:30,25,3.1625,3.1685,3.1595,3.166,1008
20180701|2018-04-25 07:00,25,3.166,3.173,3.16,3.17,1160
20180701|2018-04-25 07:30,25,3.17,3.17,3.16,3.161,1005
20180701|2018-04-25 08:00,25,3.1615,3.1615,3.1495,3.155,3564
20180701|2018-04-25 08:30,25,3.1555,3.157,3.149,3.154,1605
20180701|2018-04-25 09:00,25,3.1545,3.1625,3.1535,3.161,1236
20180701|2018-04-25 09:30,25,3.161,3.165,3.1565,3.1575,1666
20180701|2018-04-25 10:00,25,3.1575,3.163,3.155,3.16,1108
20180701|2018-04-25 10:30,25,3.16,3.165,3.1585,3.1605,843
20180701|2018-04-25 11:00,25,3.16,3.161,3.156,3.16,565
20180701|2018-04-25 11:30,25,3.1595,3.161,3.156,3.1575,863
20180701|2018-04-25 12:00,25,3.1575,3.1585,3.1505,3.153,445
20180701|2018-04-25 12:30,25,3.153,3.158,3.151,3.153,315
20180701|2018-04-25 13:00,25,3.1525,3.154,3.151,3.1525,207
20180701|2018-04-25 13:30,25,3.1525,3.155,3.152,3.155,160
20180701|2018-04-25 14:00,25,3.1545,3.156,3.154,3.1545,67
20180701|2018-04-25 14:30,25,3.154,3.155,3.1505,3.1505,163
20180701|2018-04-25 15:00,25,3.1505,3.154,3.1505,3.1525,55
20180701|2018-04-25 15:30,25,3.153,3.154,3.1515,3.152,73
20180701|2018-04-25 17:00,26,3.153,3.154,3.152,3.1535,209
20180701|2018-04-25 17:30,26,3.1535,3.154,3.1535,3.154,28
20180701|2018-04-25 18:00,26,3.1535,3.155,3.153,3.155,92
20180701|2018-04-25 18:30,26,3.155,3.156,3.1515,3.1555,170
20180701|2018-04-25 19:00,26,3.156,3.159,3.1545,3.1585,253
20180701|2018-04-25 19:30,26,3.1585,3.164,3.158,3.163,543
20180701|2018-04-25 20:00,26,3.163,3.168,3.157,3.159,1317
20180701|2018-04-25 20:30,26,3.1585,3.1615,3.152,3.1525,935
20180701|2018-04-25 21:00,26,3.1525,3.156,3.1505,3.1515,765
20180701|2018-04-25 21:30,26,3.152,3.1575,3.1505,3.1545,748
20180701|2018-04-25 22:00,26,3.154,3.154,3.1505,3.152,378
20180701|2018-04-25 22:30,26,3.152,3.1525,3.1455,3.146,823
20180701|2018-04-25 23:00,26,3.146,3.148,3.146,3.1475,263
20180701|2018-04-25 23:30,26,3.1475,3.148,3.137,3.1415,1126
20180701|2018-04-26 00:00,26,3.1425,3.144,3.1405,3.144,489
20180701|2018-04-26 00:30,26,3.144,3.144,3.135,3.14,1215
20180701|2018-04-26 01:00,26,3.1395,3.144,3.137,3.1425,777
20180701|2018-04-26 01:30,26,3.143,3.1475,3.1395,3.1475,884
20180701|2018-04-26 02:00,26,3.147,3.1525,3.1435,3.1485,1359
20180701|2018-04-26 02:30,26,3.1485,3.149,3.127,3.131,2315
20180701|2018-04-26 03:00,26,3.1305,3.1335,3.126,3.1315,1294
20180701|2018-04-26 03:30,26,3.131,3.1315,3.111,3.118,2639
20180701|2018-04-26 04:00,26,3.118,3.127,3.1155,3.126,1451
20180701|2018-04-26 04:30,26,3.126,3.133,3.124,3.1295,972
20180701|2018-04-26 05:00,26,3.1295,3.132,3.1255,3.1275,567
20180701|2018-04-26 05:30,26,3.127,3.135,3.124,3.1325,773
20180701|2018-04-26 06:00,26,3.1325,3.136,3.128,3.1295,668
20180701|2018-04-26 06:30,26,3.1295,3.132,3.125,3.125,1219
20180701|2018-04-26 07:00,26,3.124,3.1295,3.121,3.123,1674
20180701|2018-04-26 07:30,26,3.1235,3.1335,3.12,3.1315,1987
20180701|2018-04-26 08:00,26,3.132,3.154,3.132,3.154,4863
20180701|2018-04-26 08:30,26,3.1535,3.155,3.1465,3.1515,2747
20180701|2018-04-26 09:00,26,3.152,3.1525,3.1415,3.1455,2407
20180701|2018-04-26 09:30,26,3.145,3.154,3.1445,3.1505,1839
20180701|2018-04-26 10:00,26,3.151,3.1535,3.147,3.149,1396
20180701|2018-04-26 10:30,26,3.149,3.149,3.139,3.141,2138
20180701|2018-04-26 11:00,26,3.141,3.1435,3.14,3.1405,634
20180701|2018-04-26 11:30,26,3.141,3.1425,3.1365,3.137,1445
20180701|2018-04-26 12:00,26,3.1375,3.146,3.1375,3.1435,721
20180701|2018-04-26 12:30,26,3.144,3.145,3.1425,3.1435,306
20180701|2018-04-26 13:00,26,3.144,3.145,3.1425,3.143,160
20180701|2018-04-26 13:30,26,3.1435,3.1455,3.1435,3.145,123
20180701|2018-04-26 14:00,26,3.145,3.1455,3.143,3.1435,167
20180701|2018-04-26 14:30,26,3.1435,3.144,3.1425,3.143,118
20180701|2018-04-26 15:00,26,3.1435,3.144,3.1425,3.143,123
20180701|2018-04-26 15:30,26,3.143,3.1435,3.138,3.14,333
20180701|2018-04-26 17:00,27,3.14,3.143,3.14,3.1425,131
20180701|2018-04-26 17:30,27,3.1425,3.1435,3.142,3.142,88
20180701|2018-04-26 18:00,27,3.1425,3.1445,3.1425,3.1435,83
20180701|2018-04-26 18:30,27,3.143,3.1435,3.142,3.143,106
20180701|2018-04-26 19:00,27,3.143,3.146,3.1425,3.143,513
20180701|2018-04-26 19:30,27,3.1435,3.145,3.1425,3.1445,355
20180701|2018-04-26 20:00,27,3.144,3.144,3.131,3.133,2930
20180701|2018-04-26 20:30,27,3.1335,3.1335,3.1285,3.1295,1125
20180701|2018-04-26 21:00,27,3.129,3.1325,3.127,3.132,742
20180701|2018-04-26 21:30,27,3.132,3.1365,3.131,3.1345,1013
20180701|2018-04-26 22:00,27,3.1345,3.1345,3.1285,3.13,1544
20180701|2018-04-26 22:30,27,3.1305,3.1335,3.13,3.1325,248
20180701|2018-04-26 23:00,27,3.1325,3.1325,3.13,3.131,116
20180701|2018-04-26 23:30,27,3.1315,3.132,3.13,3.1305,201
20180701|2018-04-27 00:00,27,3.13,3.1305,3.125,3.128,1054
20180701|2018-04-27 00:30,27,3.128,3.1325,3.1265,3.1315,1598
20180701|2018-04-27 01:00,27,3.1315,3.1405,3.1315,3.134,2906
20180701|2018-04-27 01:30,27,3.134,3.1375,3.132,3.1335,1623
20180701|2018-04-27 02:00,27,3.134,3.134,3.1215,3.127,2800
20180701|2018-04-27 02:30,27,3.127,3.127,3.116,3.1215,2331
20180701|2018-04-27 03:00,27,3.1215,3.124,3.119,3.1195,990
20180701|2018-04-27 03:30,27,3.1195,3.1195,3.091,3.0915,7710
20180701|2018-04-27 04:00,27,3.0915,3.098,3.0915,3.0935,2162
20180701|2018-04-27 04:30,27,3.0935,3.0965,3.087,3.0945,2151
20180701|2018-04-27 05:00,27,3.0945,3.0945,3.0845,3.0865,2083
20180701|2018-04-27 05:30,27,3.0865,3.0875,3.08,3.0835,2658
20180701|2018-04-27 06:00,27,3.083,3.0845,3.074,3.084,3602
20180701|2018-04-27 06:30,27,3.084,3.0855,3.0765,3.0785,2303
20180701|2018-04-27 07:00,27,3.078,3.0785,3.066,3.0685,6090
20180701|2018-04-27 07:30,27,3.068,3.071,3.0615,3.068,6113
20180701|2018-04-27 08:00,27,3.0675,3.072,3.054,3.0615,6241
20180701|2018-04-27 08:30,27,3.0615,3.07,3.06,3.0675,3976
20180701|2018-04-27 09:00,27,3.067,3.07,3.062,3.063,3170
20180701|2018-04-27 09:30,27,3.063,3.0745,3.0615,3.073,3650
20180701|2018-04-27 10:00,27,3.0725,3.075,3.065,3.066,3365
20180701|2018-04-27 10:30,27,3.066,3.066,3.052,3.0595,5546
20180701|2018-04-27 11:00,27,3.059,3.0605,3.056,3.0585,1829
20180701|2018-04-27 11:30,27,3.059,3.0705,3.0575,3.0695,4497
20180701|2018-04-27 12:00,27,3.07,3.0725,3.0665,3.0685,1777
20180701|2018-04-27 12:30,27,3.069,3.071,3.0655,3.071,1132
20180701|2018-04-27 13:00,27,3.0705,3.0715,3.0675,3.069,462
20180701|2018-04-27 13:30,27,3.0685,3.0745,3.0685,3.0745,375
20180701|2018-04-27 14:00,27,3.075,3.076,3.072,3.074,402
20180701|2018-04-27 14:30,27,3.074,3.076,3.073,3.074,315
20180701|2018-04-27 15:00,27,3.0735,3.0755,3.073,3.074,187
20180701|2018-04-27 15:30,27,3.074,3.077,3.067,3.071,565
20180701|2018-04-29 17:30,30,3.072,3.075,3.072,3.0745,504
20180701|2018-04-29 18:00,30,3.0745,3.0755,3.0735,3.0745,249
20180701|2018-04-29 18:30,30,3.074,3.075,3.073,3.075,113
20180701|2018-04-29 19:00,30,3.0745,3.0785,3.073,3.078,515
20180701|2018-04-29 19:30,30,3.078,3.0785,3.0755,3.0775,304
20180701|2018-04-29 20:00,30,3.077,3.0775,3.0745,3.0745,504
20180701|2018-04-29 20:30,30,3.0745,3.0745,3.0715,3.074,529
20180701|2018-04-29 21:00,30,3.074,3.074,3.0675,3.0735,841
20180701|2018-04-29 21:30,30,3.0735,3.0735,3.0685,3.0685,249
20180701|2018-04-29 22:00,30,3.068,3.0725,3.0675,3.0685,440
20180701|2018-04-29 22:30,30,3.0685,3.072,3.0655,3.0695,813
20180701|2018-04-29 23:00,30,3.0695,3.078,3.0695,3.0765,824
20180701|2018-04-29 23:30,30,3.0765,3.0795,3.076,3.077,756
20180701|2018-04-30 00:00,30,3.077,3.08,3.0765,3.0785,549
20180701|2018-04-30 00:30,30,3.078,3.08,3.0745,3.08,737
20180701|2018-04-30 01:00,30,3.0795,3.08,3.0705,3.0735,1097
20180701|2018-04-30 01:30,30,3.0735,3.0765,3.069,3.0695,902
20180701|2018-04-30 02:00,30,3.07,3.0765,3.067,3.0735,1621
20180701|2018-04-30 02:30,30,3.073,3.0755,3.0705,3.075,755
20180701|2018-04-30 03:00,30,3.075,3.0815,3.074,3.0815,1759
20180701|2018-04-30 03:30,30,3.0815,3.0865,3.08,3.081,2168
20180701|2018-04-30 04:00,30,3.081,3.085,3.081,3.085,776
20180701|2018-04-30 04:30,30,3.085,3.0855,3.082,3.085,730
20180701|2018-04-30 05:00,30,3.085,3.089,3.0805,3.0805,1186
20180701|2018-04-30 05:30,30,3.081,3.0825,3.076,3.079,884
20180701|2018-04-30 06:00,30,3.0785,3.0795,3.0745,3.076,1018
20180701|2018-04-30 06:30,30,3.076,3.079,3.0725,3.0735,1822
20180701|2018-04-30 07:00,30,3.074,3.0755,3.0625,3.0645,3812
20180701|2018-04-30 07:30,30,3.0645,3.067,3.059,3.0655,3847
20180701|2018-04-30 08:00,30,3.0645,3.066,3.0595,3.065,2538
20180701|2018-04-30 08:30,30,3.065,3.0695,3.0575,3.0655,3395
20180701|2018-04-30 09:00,30,3.065,3.083,3.0645,3.0695,5243
20180701|2018-04-30 09:30,30,3.0695,3.076,3.069,3.069,2212
20180701|2018-04-30 10:00,30,3.0695,3.074,3.069,3.071,2217
20180701|2018-04-30 10:30,30,3.0705,3.0725,3.0665,3.0695,1966
20180701|2018-04-30 11:00,30,3.0695,3.0705,3.064,3.0695,1923
20180701|2018-04-30 11:30,30,3.069,3.077,3.0665,3.072,3764
20180701|2018-04-30 12:00,30,3.072,3.076,3.069,3.071,1362
20180701|2018-04-30 12:30,30,3.0715,3.0755,3.0695,3.0755,525
20180701|2018-04-30 13:00,30,3.0755,3.0755,3.072,3.0735,415
20180701|2018-04-30 13:30,30,3.0725,3.074,3.072,3.0725,191
20180701|2018-04-30 14:00,30,3.0725,3.073,3.0705,3.071,350
20180701|2018-04-30 14:30,30,3.071,3.0725,3.07,3.07,175
20180701|2018-04-30 15:00,30,3.0705,3.0735,3.07,3.073,125
20180701|2018-04-30 15:30,30,3.073,3.0735,3.069,3.071,283
20180701|2018-04-30 17:00,1,3.0705,3.074,3.069,3.074,133
20180701|2018-04-30 17:30,1,3.074,3.077,3.0735,3.0745,201
20180701|2018-04-30 18:00,1,3.0745,3.0745,3.073,3.0745,68
20180701|2018-04-30 18:30,1,3.0745,3.075,3.073,3.074,87
20180701|2018-04-30 19:00,1,3.074,3.078,3.074,3.077,266
20180701|2018-04-30 19:30,1,3.0775,3.0795,3.0755,3.077,350
20180701|2018-04-30 20:00,1,3.0775,3.0775,3.068,3.069,671
20180701|2018-04-30 20:30,1,3.0685,3.0695,3.0645,3.066,553
20180701|2018-04-30 21:00,1,3.066,3.068,3.064,3.065,441
20180701|2018-04-30 21:30,1,3.065,3.0675,3.0625,3.0635,538
20180701|2018-04-30 22:00,1,3.063,3.0645,3.0615,3.064,321
20180701|2018-04-30 22:30,1,3.064,3.0655,3.0635,3.064,260
20180701|2018-04-30 23:00,1,3.064,3.0645,3.062,3.0635,249
20180701|2018-04-30 23:30,1,3.0635,3.064,3.0605,3.061,287
20180701|2018-05-01 00:00,1,3.061,3.061,3.047,3.0505,2948
20180701|2018-05-01 00:30,1,3.05,3.0505,3.0445,3.048,1311
20180701|2018-05-01 01:00,1,3.0475,3.0475,3.0435,3.045,1384
20180701|2018-05-01 01:30,1,3.0445,3.0465,3.042,3.043,1634
20180701|2018-05-01 02:00,1,3.043,3.047,3.041,3.045,1295
20180701|2018-05-01 02:30,1,3.045,3.045,3.0385,3.0435,2270
20180701|2018-05-01 03:00,1,3.044,3.0495,3.037,3.038,2715
20180701|2018-05-01 03:30,1,3.0375,3.042,3.036,3.0415,1336
20180701|2018-05-01 04:00,1,3.0415,3.046,3.035,3.0455,1616
20180701|2018-05-01 04:30,1,3.046,3.061,3.0425,3.057,2886
20180701|2018-05-01 05:00,1,3.0575,3.0595,3.056,3.057,1230
20180701|2018-05-01 05:30,1,3.0575,3.0615,3.054,3.0575,1380
20180701|2018-05-01 06:00,1,3.058,3.085,3.0575,3.0715,6348
20180701|2018-05-01 06:30,1,3.072,3.0765,3.0685,3.071,2339
20180701|2018-05-01 07:00,1,3.0715,3.075,3.0675,3.073,2999
20180701|2018-05-01 07:30,1,3.0735,3.0775,3.059,3.0625,2968
20180701|2018-05-01 08:00,1,3.062,3.0675,3.0435,3.046,5063
20180701|2018-05-01 08:30,1,3.046,3.046,3.031,3.0375,8325
20180701|2018-05-01 09:00,1,3.0375,3.0405,3.032,3.037,4802
20180701|2018-05-01 09:30,1,3.0365,3.0365,3.022,3.0235,9095
20180701|2018-05-01 10:00,1,3.023,3.032,3.0195,3.026,4966
20180701|2018-05-01 10:30,1,3.0255,3.046,3.0215,3.035,5495
20180701|2018-05-01 11:00,1,3.035,3.0435,3.0345,3.0405,2523
20180701|2018-05-01 11:30,1,3.04,3.0415,3.0365,3.0365,2995
20180701|2018-05-01 12:00,1,3.0365,3.043,3.0355,3.0395,1374
20180701|2018-05-01 12:30,1,3.039,3.044,3.039,3.043,736
20180701|2018-05-01 13:00,1,3.043,3.0475,3.0425,3.0465,593
20180701|2018-05-01 13:30,1,3.0465,3.0485,3.045,3.048,418
20180701|2018-05-01 14:00,1,3.048,3.0485,3.045,3.0465,298
20180701|2018-05-01 14:30,1,3.0465,3.049,3.0455,3.049,387
20180701|2018-05-01 15:00,1,3.049,3.05,3.0455,3.049,218
20180701|2018-05-01 15:30,1,3.0485,3.0515,3.048,3.051,351
20180701|2018-05-01 17:00,2,3.051,3.0515,3.05,3.0505,205
20180701|2018-05-01 17:30,2,3.0505,3.051,3.0485,3.049,109
20180701|2018-05-01 18:00,2,3.0485,3.05,3.0475,3.0495,226
20180701|2018-05-01 18:30,2,3.0495,3.0505,3.049,3.05,133
20180701|2018-05-01 19:00,2,3.0495,3.0575,3.049,3.054,1337
20180701|2018-05-01 19:30,2,3.054,3.061,3.051,3.06,1291
20180701|2018-05-01 20:00,2,3.061,3.074,3.061,3.0735,7316
20180701|2018-05-01 20:30,2,3.0735,3.0775,3.0705,3.076,1802
20180701|2018-05-01 21:00,2,3.0755,3.076,3.0725,3.073,1018
20180701|2018-05-01 21:30,2,3.073,3.0775,3.073,3.0765,893
20180701|2018-05-01 22:00,2,3.0765,3.078,3.0755,3.076,903
20180701|2018-05-01 22:30,2,3.0755,3.078,3.074,3.0745,393
20180701|2018-05-01 23:00,2,3.074,3.075,3.0725,3.074,442
20180701|2018-05-01 23:30,2,3.0735,3.076,3.0725,3.073,570
20180701|2018-05-02 00:00,2,3.0725,3.073,3.066,3.069,1193
20180701|2018-05-02 00:30,2,3.069,3.082,3.0685,3.078,3239
20180701|2018-05-02 01:00,2,3.0775,3.084,3.074,3.083,2666
20180701|2018-05-02 01:30,2,3.0825,3.088,3.08,3.0835,3390
20180701|2018-05-02 02:00,2,3.083,3.0845,3.073,3.074,2875
20180701|2018-05-02 02:30,2,3.0745,3.075,3.0675,3.071,2326
20180701|2018-05-02 03:00,2,3.071,3.0775,3.07,3.074,1514
20180701|2018-05-02 03:30,2,3.074,3.077,3.069,3.071,1328
20180701|2018-05-02 04:00,2,3.071,3.0775,3.069,3.0735,1405
20180701|2018-05-02 04:30,2,3.0735,3.0815,3.072,3.0735,1471
20180701|2018-05-02 05:00,2,3.0735,3.076,3.0685,3.071,1346
20180701|2018-05-02 05:30,2,3.071,3.0765,3.0695,3.0755,818
20180701|2018-05-02 06:00,2,3.075,3.0765,3.0695,3.0705,938
20180701|2018-05-02 06:30,2,3.071,3.0755,3.0645,3.066,1823
20180701|2018-05-02 07:00,2,3.066,3.0685,3.062,3.0655,2896
20180701|2018-05-02 07:30,2,3.0655,3.0705,3.0605,3.0695,4160
20180701|2018-05-02 08:00,2,3.069,3.076,3.0685,3.0725,5140
20180701|2018-05-02 08:30,2,3.072,3.076,3.058,3.065,6010
20180701|2018-05-02 09:00,2,3.0655,3.072,3.0605,3.0695,3470
20180701|2018-05-02 09:30,2,3.0695,3.0715,3.066,3.0685,2376
20180701|2018-05-02 10:00,2,3.0685,3.072,3.0665,3.072,2280
20180701|2018-05-02 10:30,2,3.072,3.08,3.0665,3.069,4829
20180701|2018-05-02 11:00,2,3.069,3.0715,3.064,3.066,1890
20180701|2018-05-02 11:30,2,3.066,3.071,3.0645,3.0675,2436
20180701|2018-05-02 12:00,2,3.0675,3.0685,3.066,3.067,1010
20180701|2018-05-02 12:30,2,3.067,3.0725,3.067,3.07,701
20180701|2018-05-02 13:00,2,3.069,3.0825,3.0675,3.0765,2272
20180701|2018-05-02 13:30,2,3.076,3.079,3.072,3.0725,650
20180701|2018-05-02 14:00,2,3.073,3.0745,3.066,3.0675,878
20180701|2018-05-02 14:30,2,3.068,3.068,3.061,3.065,818
20180701|2018-05-02 15:00,2,3.065,3.0655,3.063,3.0645,137
20180701|2018-05-02 15:30,2,3.065,3.0655,3.0625,3.0625,280
20180701|2018-05-02 17:00,3,3.0635,3.0635,3.062,3.063,263
20180701|2018-05-02 17:30,3,3.0635,3.0665,3.063,3.0665,144
20180701|2018-05-02 18:00,3,3.0665,3.0675,3.065,3.066,233
20180701|2018-05-02 18:30,3,3.0665,3.0665,3.0645,3.0655,224
20180701|2018-05-02 19:00,3,3.0655,3.0665,3.0605,3.063,780
20180701|2018-05-02 19:30,3,3.063,3.0655,3.0625,3.065,393
20180701|2018-05-02 20:00,3,3.065,3.066,3.0565,3.0645,2319
20180701|2018-05-02 20:30,3,3.064,3.072,3.064,3.069,1625
20180701|2018-05-02 21:00,3,3.069,3.0695,3.065,3.0655,774
20180701|2018-05-02 21:30,3,3.065,3.066,3.06,3.061,1417
20180701|2018-05-02 22:00,3,3.0615,3.0695,3.061,3.069,1006
20180701|2018-05-02 22:30,3,3.069,3.071,3.0675,3.068,469
20180701|2018-05-02 23:00,3,3.0685,3.069,3.0675,3.0675,154
20180701|2018-05-02 23:30,3,3.0675,3.068,3.065,3.0655,314
20180701|2018-05-03 00:00,3,3.065,3.068,3.065,3.0675,324
20180701|2018-05-03 00:30,3,3.0675,3.077,3.067,3.0725,2694
20180701|2018-05-03 01:00,3,3.072,3.081,3.0685,3.0765,3158
20180701|2018-05-03 01:30,3,3.076,3.0825,3.076,3.079,2176
20180701|2018-05-03 02:00,3,3.079,3.093,3.0675,3.0915,4604
20180701|2018-05-03 02:30,3,3.092,3.11,3.0915,3.1055,6494
20180701|2018-05-03 03:00,3,3.1055,3.119,3.105,3.1165,3259
20180701|2018-05-03 03:30,3,3.1165,3.1215,3.1075,3.109,3506
20180701|2018-05-03 04:00,3,3.109,3.119,3.106,3.117,2142
20180701|2018-05-03 04:30,3,3.117,3.1205,3.1035,3.109,3042
20180701|2018-05-03 05:00,3,3.109,3.1135,3.1055,3.109,1796
20180701|2018-05-03 05:30,3,3.109,3.1165,3.1075,3.1085,1305
20180701|2018-05-03 06:00,3,3.108,3.109,3.0985,3.103,1902
20180701|2018-05-03 06:30,3,3.103,3.105,3.095,3.103,3033
20180701|2018-05-03 07:00,3,3.1035,3.108,3.0965,3.1025,3825
20180701|2018-05-03 07:30,3,3.103,3.1075,3.096,3.099,2697
20180701|2018-05-03 08:00,3,3.0985,3.0985,3.0885,3.092,6452
20180701|2018-05-03 08:30,3,3.0925,3.1025,3.09,3.099,3506
20180701|2018-05-03 09:00,3,3.0995,3.1065,3.092,3.094,6534
20180701|2018-05-03 09:30,3,3.094,3.094,3.0785,3.0825,6677
20180701|2018-05-03 10:00,3,3.0825,3.0855,3.0775,3.0795,3392
20180701|2018-05-03 10:30,3,3.0795,3.0795,3.062,3.068,7846
20180701|2018-05-03 11:00,3,3.0675,3.0735,3.067,3.0735,2383
20180701|2018-05-03 11:30,3,3.074,3.083,3.074,3.0795,3956
20180701|2018-05-03 12:00,3,3.0795,3.0845,3.0775,3.0815,1876
20180701|2018-05-03 12:30,3,3.0815,3.0925,3.0815,3.0915,1955
20180701|2018-05-03 13:00,3,3.091,3.0975,3.0905,3.0965,859
20180701|2018-05-03 13:30,3,3.0965,3.0985,3.0945,3.0945,535
20180701|2018-05-03 14:00,3,3.0945,3.0955,3.0925,3.0945,535
20180701|2018-05-03 14:30,3,3.0945,3.095,3.0925,3.094,465
20180701|2018-05-03 15:00,3,3.094,3.095,3.0905,3.0925,282
20180701|2018-05-03 15:30,3,3.0925,3.0935,3.09,3.092,271
20180701|2018-05-03 17:00,4,3.0915,3.094,3.091,3.093,190
20180701|2018-05-03 17:30,4,3.093,3.095,3.0925,3.0935,104
20180701|2018-05-03 18:00,4,3.0935,3.0935,3.0925,3.0925,81
20180701|2018-05-03 18:30,4,3.093,3.0935,3.091,3.091,133
20180701|2018-05-03 19:00,4,3.0915,3.092,3.0875,3.09,866
20180701|2018-05-03 19:30,4,3.09,3.09,3.086,3.087,551
20180701|2018-05-03 20:00,4,3.087,3.0935,3.0815,3.0935,2167
20180701|2018-05-03 20:30,4,3.0935,3.097,3.0905,3.096,1551
20180701|2018-05-03 21:00,4,3.0965,3.097,3.091,3.094,854
20180701|2018-05-03 21:30,4,3.094,3.095,3.091,3.0915,607
20180701|2018-05-03 22:00,4,3.0915,3.1,3.088,3.0985,1777
20180701|2018-05-03 22:30,4,3.099,3.0995,3.0955,3.0955,468
20180701|2018-05-03 23:00,4,3.0955,3.1005,3.0955,3.0995,422
20180701|2018-05-03 23:30,4,3.099,3.102,3.097,3.1005,657
20180701|2018-05-04 00:00,4,3.1,3.1,3.0975,3.0995,293
20180701|2018-05-04 00:30,4,3.099,3.105,3.099,3.101,1810
20180701|2018-05-04 01:00,4,3.101,3.101,3.0925,3.096,2654
20180701|2018-05-04 01:30,4,3.096,3.1,3.095,3.098,2003
20180701|2018-05-04 02:00,4,3.0975,3.0975,3.0805,3.083,3389
20180701|2018-05-04 02:30,4,3.0825,3.085,3.076,3.0845,2052
20180701|2018-05-04 03:00,4,3.084,3.091,3.0805,3.082,1576
20180701|2018-05-04 03:30,4,3.0815,3.0845,3.0725,3.076,1965
20180701|2018-05-04 04:00,4,3.076,3.0805,3.072,3.0765,1111
20180701|2018-05-04 04:30,4,3.0765,3.0795,3.074,3.0775,733
20180701|2018-05-04 05:00,4,3.0775,3.08,3.07,3.075,1177
20180701|2018-05-04 05:30,4,3.075,3.078,3.072,3.077,997
20180701|2018-05-04 06:00,4,3.0775,3.079,3.0675,3.0725,1562
20180701|2018-05-04 06:30,4,3.0725,3.073,3.064,3.0675,2042
20180701|2018-05-04 07:00,4,3.0675,3.071,3.059,3.0605,3005
20180701|2018-05-04 07:30,4,3.0605,3.071,3.053,3.07,6007
20180701|2018-05-04 08:00,4,3.0705,3.078,3.0655,3.0695,7218
20180701|2018-05-04 08:30,4,3.069,3.074,3.065,3.0685,4465
20180701|2018-05-04 09:00,4,3.0685,3.076,3.066,3.076,3626
20180701|2018-05-04 09:30,4,3.0755,3.082,3.072,3.0735,3246
20180701|2018-05-04 10:00,4,3.0735,3.075,3.069,3.0745,2005
20180701|2018-05-04 10:30,4,3.074,3.08,3.072,3.0795,2873
20180701|2018-05-04 11:00,4,3.08,3.0875,3.078,3.086,3270
20180701|2018-05-04 11:30,4,3.086,3.0885,3.084,3.0855,2605
20180701|2018-05-04 12:00,4,3.0855,3.086,3.0765,3.0815,1317
20180701|2018-05-04 12:30,4,3.082,3.0825,3.08,3.0815,321
20180701|2018-05-04 13:00,4,3.081,3.083,3.0795,3.083,301
20180701|2018-05-04 13:30,4,3.083,3.0845,3.081,3.0815,336
20180701|2018-05-04 14:00,4,3.082,3.083,3.081,3.0815,211
20180701|2018-05-04 14:30,4,3.082,3.083,3.0815,3.082,326
20180701|2018-05-04 15:00,4,3.082,3.0835,3.082,3.0825,191
20180701|2018-05-04 15:30,4,3.0825,3.0835,3.0795,3.0805,338
20180701|2018-05-06 17:00,7,3.085,3.089,3.0825,3.087,287
20180701|2018-05-06 17:30,7,3.087,3.0875,3.084,3.0855,223
20180701|2018-05-06 18:00,7,3.086,3.0885,3.0855,3.088,201
20180701|2018-05-06 18:30,7,3.0885,3.089,3.0855,3.0855,206
20180701|2018-05-06 19:00,7,3.086,3.088,3.083,3.087,358
20180701|2018-05-06 19:30,7,3.087,3.089,3.084,3.089,423
20180701|2018-05-06 20:00,7,3.089,3.089,3.0735,3.076,1959
20180701|2018-05-06 20:30,7,3.076,3.0815,3.076,3.079,718
20180701|2018-05-06 21:00,7,3.079,3.087,3.0785,3.0865,949
20180701|2018-05-06 21:30,7,3.0865,3.087,3.082,3.086,702
20180701|2018-05-06 22:00,7,3.0865,3.088,3.084,3.0875,677
20180701|2018-05-06 22:30,7,3.0875,3.0955,3.0865,3.091,1204
20180701|2018-05-06 23:00,7,3.0915,3.0925,3.0895,3.0915,337
20180701|2018-05-06 23:30,7,3.092,3.094,3.0905,3.091,336
20180701|2018-05-07 00:00,7,3.0915,3.092,3.085,3.0855,744
20180701|2018-05-07 00:30,7,3.0855,3.086,3.0735,3.083,2470
20180701|2018-05-07 01:00,7,3.0835,3.0835,3.075,3.0785,1289
20180701|2018-05-07 01:30,7,3.0785,3.08,3.0745,3.078,768
20180701|2018-05-07 02:00,7,3.0775,3.078,3.0675,3.072,1301
20180701|2018-05-07 02:30,7,3.072,3.072,3.0625,3.068,975
20180701|2018-05-07 03:00,7,3.0675,3.0695,3.066,3.069,660
20180701|2018-05-07 03:30,7,3.069,3.0785,3.068,3.0725,1152
20180701|2018-05-07 04:00,7,3.073,3.075,3.0715,3.0725,344
20180701|2018-05-07 04:30,7,3.073,3.0775,3.0725,3.0755,333
20180701|2018-05-07 05:00,7,3.076,3.0795,3.0685,3.069,835
20180701|2018-05-07 05:30,7,3.069,3.0715,3.0655,3.0695,1005
20180701|2018-05-07 06:00,7,3.0695,3.089,3.0695,3.085,1999
20180701|2018-05-07 06:30,7,3.085,3.0855,3.0805,3.0825,919
20180701|2018-05-07 07:00,7,3.082,3.1025,3.0815,3.1,3291
20180701|2018-05-07 07:30,7,3.1,3.1045,3.097,3.1,2969
20180701|2018-05-07 08:00,7,3.1,3.1,3.0825,3.0915,3947
20180701|2018-05-07 08:30,7,3.091,3.093,3.088,3.09,1793
20180701|2018-05-07 09:00,7,3.09,3.0975,3.09,3.0935,1678
20180701|2018-05-07 09:30,7,3.094,3.0955,3.0895,3.093,1264
20180701|2018-05-07 10:00,7,3.093,3.0955,3.0925,3.0945,1105
20180701|2018-05-07 10:30,7,3.0945,3.095,3.0915,3.0915,843
20180701|2018-05-07 11:00,7,3.0915,3.092,3.083,3.085,1773
20180701|2018-05-07 11:30,7,3.085,3.0855,3.077,3.079,2717
20180701|2018-05-07 12:00,7,3.079,3.081,3.077,3.081,759
20180701|2018-05-07 12:30,7,3.0805,3.0815,3.0755,3.0785,650
20180701|2018-05-07 13:00,7,3.0785,3.08,3.077,3.079,468
20180701|2018-05-07 13:30,7,3.079,3.0805,3.0745,3.075,909
20180701|2018-05-07 14:00,7,3.075,3.076,3.0705,3.072,625
20180701|2018-05-07 14:30,7,3.072,3.0735,3.072,3.0725,279
20180701|2018-05-07 15:00,7,3.073,3.0735,3.072,3.0725,124
20180701|2018-05-07 15:30,7,3.073,3.074,3.072,3.0725,207
20180701|2018-05-07 17:00,8,3.0735,3.076,3.073,3.0755,169
20180701|2018-05-07 17:30,8,3.0755,3.077,3.075,3.0765,97
20180701|2018-05-07 18:00,8,3.076,3.077,3.074,3.0745,191
20180701|2018-05-07 18:30,8,3.074,3.0755,3.072,3.074,413
20180701|2018-05-07 19:00,8,3.074,3.081,3.072,3.079,735
20180701|2018-05-07 19:30,8,3.079,3.081,3.078,3.0795,482
20180701|2018-05-07 20:00,8,3.0795,3.0865,3.0795,3.084,2366
20180701|2018-05-07 20:30,8,3.084,3.084,3.0765,3.082,1951
20180701|2018-05-07 21:00,8,3.082,3.0855,3.082,3.0835,667
20180701|2018-05-07 21:30,8,3.0835,3.0865,3.082,3.0855,1082
20180701|2018-05-07 22:00,8,3.0855,3.0905,3.084,3.088,1557
20180701|2018-05-07 22:30,8,3.088,3.0885,3.0855,3.0855,423
20180701|2018-05-07 23:00,8,3.0855,3.0855,3.0815,3.084,693
20180701|2018-05-07 23:30,8,3.084,3.085,3.083,3.083,222
20180701|2018-05-08 00:00,8,3.083,3.0835,3.08,3.0805,890
20180701|2018-05-08 00:30,8,3.0805,3.0885,3.0805,3.0865,2232
20180701|2018-05-08 01:00,8,3.087,3.091,3.0845,3.091,2261
20180701|2018-05-08 01:30,8,3.091,3.091,3.0845,3.085,1641
20180701|2018-05-08 02:00,8,3.085,3.086,3.074,3.0755,2476
20180701|2018-05-08 02:30,8,3.076,3.0765,3.0665,3.067,3167
20180701|2018-05-08 03:00,8,3.0675,3.0715,3.041,3.047,8527
20180701|2018-05-08 03:30,8,3.047,3.0485,3.042,3.0475,3288
20180701|2018-05-08 04:00,8,3.048,3.048,3.038,3.0425,2971
20180701|2018-05-08 04:30,8,3.043,3.0435,3.0375,3.043,1624
20180701|2018-05-08 05:00,8,3.043,3.0455,3.0385,3.042,2937
20180701|2018-05-08 05:30,8,3.0425,3.0425,3.034,3.04,2352
20180701|2018-05-08 06:00,8,3.04,3.041,3.0305,3.034,2268
20180701|2018-05-08 06:30,8,3.0345,3.042,3.033,3.041,2787
20180701|2018-05-08 07:00,8,3.041,3.042,3.0315,3.0375,4327
20180701|2018-05-08 07:30,8,3.0375,3.0405,3.035,3.039,3227
20180701|2018-05-08 08:00,8,3.039,3.049,3.039,3.046,8142
20180701|2018-05-08 08:30,8,3.046,3.048,3.0405,3.0445,3805
20180701|2018-05-08 09:00,8,3.0445,3.0465,3.0395,3.041,3390
20180701|2018-05-08 09:30,8,3.0415,3.043,3.0375,3.039,3207
20180701|2018-05-08 10:00,8,3.039,3.04,3.014,3.021,13764
20180701|2018-05-08 10:30,8,3.021,3.0515,3.019,3.0475,9077
20180701|2018-05-08 11:00,8,3.048,3.0665,3.0475,3.0595,7814
20180701|2018-05-08 11:30,8,3.0595,3.0605,3.054,3.06,4369
20180701|2018-05-08 12:00,8,3.06,3.064,3.0595,3.063,1436
20180701|2018-05-08 12:30,8,3.0635,3.066,3.062,3.063,685
20180701|2018-05-08 13:00,8,3.0625,3.075,3.0605,3.067,1359
20180701|2018-05-08 13:30,8,3.0675,3.071,3.065,3.066,488
20180701|2018-05-08 14:00,8,3.066,3.068,3.0645,3.0675,448
20180701|2018-05-08 14:30,8,3.0675,3.07,3.0665,3.068,269
20180701|2018-05-08 15:00,8,3.0675,3.0685,3.0665,3.0675,122
20180701|2018-05-08 15:30,8,3.0675,3.0705,3.0665,3.069,260
20180701|2018-05-08 17:00,9,3.0685,3.0685,3.064,3.0645,300
20180701|2018-05-08 17:30,9,3.065,3.067,3.0625,3.0635,230
20180701|2018-05-08 18:00,9,3.0635,3.0665,3.063,3.0655,112
20180701|2018-05-08 18:30,9,3.0655,3.0665,3.064,3.066,138
20180701|2018-05-08 19:00,9,3.0655,3.0655,3.0575,3.0595,1010
20180701|2018-05-08 19:30,9,3.0595,3.0615,3.0565,3.057,547
20180701|2018-05-08 20:00,9,3.0575,3.0595,3.0525,3.0575,2879
20180701|2018-05-08 20:30,9,3.057,3.0605,3.0555,3.0585,1219
20180701|2018-05-08 21:00,9,3.058,3.0605,3.055,3.0585,876
20180701|2018-05-08 21:30,9,3.0585,3.0585,3.055,3.0575,794
20180701|2018-05-08 22:00,9,3.057,3.061,3.0565,3.06,685
20180701|2018-05-08 22:30,9,3.0605,3.0615,3.058,3.058,341
20180701|2018-05-08 23:00,9,3.058,3.059,3.0575,3.059,304
20180701|2018-05-08 23:30,9,3.0585,3.061,3.0575,3.0585,421
20180701|2018-05-09 00:00,9,3.058,3.0595,3.056,3.0595,514
20180701|2018-05-09 00:30,9,3.0595,3.06,3.0485,3.053,2314
20180701|2018-05-09 01:00,9,3.053,3.053,3.0455,3.05,2629
20180701|2018-05-09 01:30,9,3.05,3.0515,3.042,3.042,2183
20180701|2018-05-09 02:00,9,3.0425,3.047,3.04,3.0445,2595
20180701|2018-05-09 02:30,9,3.0445,3.0525,3.041,3.0515,2227
20180701|2018-05-09 03:00,9,3.051,3.055,3.0455,3.051,2511
20180701|2018-05-09 03:30,9,3.0505,3.063,3.0505,3.061,2941
20180701|2018-05-09 04:00,9,3.061,3.0665,3.0605,3.0645,2775
20180701|2018-05-09 04:30,9,3.0645,3.065,3.0595,3.06,1149
20180701|2018-05-09 05:00,9,3.0605,3.061,3.0525,3.055,1839
20180701|2018-05-09 05:30,9,3.0555,3.0635,3.0525,3.062,1746
20180701|2018-05-09 06:00,9,3.062,3.0645,3.059,3.064,2075
20180701|2018-05-09 06:30,9,3.0635,3.0685,3.0585,3.0645,3794
20180701|2018-05-09 07:00,9,3.0645,3.0655,3.0545,3.059,3105
20180701|2018-05-09 07:30,9,3.059,3.063,3.0555,3.0595,2568
20180701|2018-05-09 08:00,9,3.0595,3.0695,3.0535,3.055,5719
20180701|2018-05-09 08:30,9,3.055,3.0605,3.0515,3.058,3441
20180701|2018-05-09 09:00,9,3.058,3.068,3.057,3.0635,3557
20180701|2018-05-09 09:30,9,3.064,3.0665,3.058,3.0595,3177
20180701|2018-05-09 10:00,9,3.06,3.0615,3.053,3.0545,2953
20180701|2018-05-09 10:30,9,3.0545,3.0615,3.053,3.0605,2699
20180701|2018-05-09 11:00,9,3.061,3.063,3.0595,3.0625,1831
20180701|2018-05-09 11:30,9,3.0625,3.0635,3.0565,3.058,2467
20180701|2018-05-09 12:00,9,3.058,3.062,3.056,3.061,1147
20180701|2018-05-09 12:30,9,3.061,3.0635,3.0605,3.0625,584
20180701|2018-05-09 13:00,9,3.062,3.0635,3.0575,3.0605,453
20180701|2018-05-09 13:30,9,3.0605,3.062,3.0605,3.0615,169
20180701|2018-05-09 14:00,9,3.062,3.063,3.0615,3.0625,193
20180701|2018-05-09 14:30,9,3.0625,3.063,3.06,3.0615,216
20180701|2018-05-09 15:00,9,3.061,3.0625,3.061,3.062,128
20180701|2018-05-09 15:30,9,3.062,3.063,3.061,3.062,199
20180701|2018-05-09 17:00,10,3.061,3.063,3.06,3.0625,212
20180701|2018-05-09 17:30,10,3.0625,3.063,3.061,3.061,135
20180701|2018-05-09 18:00,10,3.0615,3.062,3.0605,3.061,85
20180701|2018-05-09 18:30,10,3.061,3.0635,3.06,3.063,216
20180701|2018-05-09 19:00,10,3.063,3.0635,3.062,3.063,374
20180701|2018-05-09 19:30,10,3.0635,3.0655,3.062,3.063,633
20180701|2018-05-09 20:00,10,3.063,3.077,3.0595,3.0755,4553
20180701|2018-05-09 20:30,10,3.0755,3.0795,3.072,3.074,1856
20180701|2018-05-09 21:00,10,3.074,3.0775,3.073,3.073,622
20180701|2018-05-09 21:30,10,3.0735,3.074,3.0695,3.0725,997
20180701|2018-05-09 22:00,10,3.0725,3.076,3.072,3.0755,788
20180701|2018-05-09 22:30,10,3.0755,3.0765,3.074,3.075,346
20180701|2018-05-09 23:00,10,3.075,3.076,3.073,3.074,505
20180701|2018-05-09 23:30,10,3.0745,3.076,3.0715,3.0755,496
20180701|2018-05-10 00:00,10,3.0755,3.076,3.072,3.0725,480
20180701|2018-05-10 00:30,10,3.073,3.0795,3.064,3.0665,3497
20180701|2018-05-10 01:00,10,3.066,3.066,3.0555,3.061,3726
20180701|2018-05-10 01:30,10,3.061,3.0685,3.06,3.061,2620
20180701|2018-05-10 02:00,10,3.061,3.065,3.052,3.0615,2752
20180701|2018-05-10 02:30,10,3.0615,3.065,3.057,3.0635,1333
20180701|2018-05-10 03:00,10,3.063,3.074,3.0625,3.071,2902
20180701|2018-05-10 03:30,10,3.0715,3.0895,3.0715,3.089,4296
20180701|2018-05-10 04:00,10,3.0895,3.1,3.0885,3.0975,5277
20180701|2018-05-10 04:30,10,3.098,3.098,3.0915,3.0925,2601
20180701|2018-05-10 05:00,10,3.0925,3.0985,3.0925,3.0975,1407
20180701|2018-05-10 05:30,10,3.0975,3.1115,3.0975,3.1055,4759
20180701|2018-05-10 06:00,10,3.1055,3.1075,3.095,3.101,3278
20180701|2018-05-10 06:30,10,3.1015,3.103,3.096,3.098,2027
20180701|2018-05-10 07:00,10,3.0985,3.111,3.0985,3.109,4333
20180701|2018-05-10 07:30,10,3.109,3.118,3.1065,3.1135,6494
20180701|2018-05-10 08:00,10,3.114,3.1145,3.1055,3.1095,6814
20180701|2018-05-10 08:30,10,3.1095,3.114,3.106,3.1095,4661
20180701|2018-05-10 09:00,10,3.11,3.111,3.0955,3.1035,6010
20180701|2018-05-10 09:30,10,3.1035,3.1075,3.1025,3.1045,3357
20180701|2018-05-10 10:00,10,3.1045,3.1085,3.102,3.1065,2115
20180701|2018-05-10 10:30,10,3.107,3.1085,3.101,3.102,3234
20180701|2018-05-10 11:00,10,3.1025,3.1085,3.102,3.1075,1436
20180701|2018-05-10 11:30,10,3.108,3.1115,3.105,3.109,3868
20180701|2018-05-10 12:00,10,3.1085,3.1125,3.1065,3.1115,1480
20180701|2018-05-10 12:30,10,3.1115,3.112,3.108,3.11,607
20180701|2018-05-10 13:00,10,3.1105,3.116,3.11,3.115,780
20180701|2018-05-10 13:30,10,3.1145,3.1155,3.1125,3.114,339
20180701|2018-05-10 14:00,10,3.114,3.114,3.111,3.112,286
20180701|2018-05-10 14:30,10,3.112,3.1125,3.11,3.11,333
20180701|2018-05-10 15:00,10,3.1105,3.1105,3.109,3.109,145
20180701|2018-05-10 15:30,10,3.1095,3.1125,3.109,3.11,388
20180701|2018-05-10 17:00,11,3.1095,3.1125,3.1095,3.111,239
20180701|2018-05-10 17:30,11,3.1115,3.1115,3.11,3.1105,76
20180701|2018-05-10 18:00,11,3.1105,3.1105,3.1085,3.1085,101
20180701|2018-05-10 18:30,11,3.109,3.11,3.1085,3.1095,111
20180701|2018-05-10 19:00,11,3.1095,3.1125,3.1075,3.1095,431
20180701|2018-05-10 19:30,11,3.1095,3.1135,3.1065,3.1125,626
20180701|2018-05-10 20:00,11,3.1125,3.1135,3.1085,3.1135,1527
20180701|2018-05-10 20:30,11,3.1135,3.114,3.1065,3.108,1357
20180701|2018-05-10 21:00,11,3.108,3.1095,3.106,3.109,913
20180701|2018-05-10 21:30,11,3.109,3.109,3.1045,3.106,854
20180701|2018-05-10 22:00,11,3.106,3.109,3.1035,3.107,759
20180701|2018-05-10 22:30,11,3.1075,3.1125,3.1075,3.1115,412
20180701|2018-05-10 23:00,11,3.1115,3.112,3.109,3.1105,328
20180701|2018-05-10 23:30,11,3.111,3.111,3.1085,3.109,260
20180701|2018-05-11 00:00,11,3.1085,3.111,3.1075,3.1075,328
20180701|2018-05-11 00:30,11,3.108,3.109,3.102,3.104,1717
20180701|2018-05-11 01:00,11,3.104,3.1075,3.104,3.106,1455
20180701|2018-05-11 01:30,11,3.1055,3.1075,3.1025,3.103,1449
20180701|2018-05-11 02:00,11,3.103,3.116,3.1015,3.1105,2752
20180701|2018-05-11 02:30,11,3.11,3.1265,3.108,3.123,4643
20180701|2018-05-11 03:00,11,3.1235,3.1255,3.1205,3.124,2470
20180701|2018-05-11 03:30,11,3.124,3.1245,3.1185,3.1225,1549
20180701|2018-05-11 04:00,11,3.1225,3.1235,3.1085,3.1145,2428
20180701|2018-05-11 04:30,11,3.1145,3.12,3.1115,3.119,1799
20180701|2018-05-11 05:00,11,3.119,3.124,3.1155,3.123,1343
20180701|2018-05-11 05:30,11,3.123,3.124,3.1125,3.1165,1900
20180701|2018-05-11 06:00,11,3.1165,3.117,3.1125,3.114,988
20180701|2018-05-11 06:30,11,3.114,3.114,3.1055,3.1115,3046
20180701|2018-05-11 07:00,11,3.112,3.119,3.1115,3.116,2594
20180701|2018-05-11 07:30,11,3.116,3.1205,3.1145,3.1165,1994
20180701|2018-05-11 08:00,11,3.1165,3.1225,3.1145,3.1175,3355
20180701|2018-05-11 08:30,11,3.117,3.1235,3.1165,3.123,2683
20180701|2018-05-11 09:00,11,3.123,3.124,3.1155,3.117,3514
20180701|2018-05-11 09:30,11,3.1165,3.123,3.116,3.123,2406
20180701|2018-05-11 10:00,11,3.123,3.123,3.1165,3.1185,2334
20180701|2018-05-11 10:30,11,3.118,3.119,3.1125,3.1145,2120
20180701|2018-05-11 11:00,11,3.1145,3.117,3.113,3.113,1772
20180701|2018-05-11 11:30,11,3.113,3.114,3.108,3.1115,3284
20180701|2018-05-11 12:00,11,3.111,3.1135,3.109,3.1105,1093
20180701|2018-05-11 12:30,11,3.1105,3.113,3.1095,3.1125,581
20180701|2018-05-11 13:00,11,3.1125,3.113,3.106,3.1065,573
20180701|2018-05-11 13:30,11,3.107,3.1085,3.1055,3.1085,441
20180701|2018-05-11 14:00,11,3.109,3.11,3.1075,3.11,317
20180701|2018-05-11 14:30,11,3.1095,3.11,3.108,3.1095,348
20180701|2018-05-11 15:00,11,3.1095,3.1105,3.109,3.109,196
20180701|2018-05-11 15:30,11,3.109,3.1105,3.1085,3.1105,244
20180701|2018-05-13 17:00,14,3.111,3.1115,3.1075,3.1115,204
20180701|2018-05-13 17:30,14,3.1115,3.119,3.1115,3.1145,262
20180701|2018-05-13 18:00,14,3.1145,3.1165,3.1135,3.116,155
20180701|2018-05-13 18:30,14,3.1165,3.1185,3.115,3.115,200
20180701|2018-05-13 19:00,14,3.115,3.116,3.1145,3.115,281
20180701|2018-05-13 19:30,14,3.116,3.12,3.1155,3.1195,774
20180701|2018-05-13 20:00,14,3.1195,3.122,3.1145,3.1195,2178
20180701|2018-05-13 20:30,14,3.1195,3.1195,3.1135,3.1155,1530
20180701|2018-05-13 21:00,14,3.1155,3.1165,3.1125,3.1155,567
20180701|2018-05-13 21:30,14,3.1155,3.1175,3.113,3.116,735
20180701|2018-05-13 22:00,14,3.116,3.1215,3.116,3.121,999
20180701|2018-05-13 22:30,14,3.121,3.1215,3.119,3.12,487
20180701|2018-05-13 23:00,14,3.1195,3.12,3.118,3.119,192
20180701|2018-05-13 23:30,14,3.1185,3.12,3.1185,3.119,159
20180701|2018-05-14 00:00,14,3.1185,3.1295,3.1185,3.126,1728
20180701|2018-05-14 00:30,14,3.1255,3.131,3.122,3.128,3032
20180701|2018-05-14 01:00,14,3.1285,3.1305,3.121,3.122,2963
20180701|2018-05-14 01:30,14,3.1215,3.1255,3.118,3.1205,2536
20180701|2018-05-14 02:00,14,3.1205,3.128,3.1165,3.1245,2295
20180701|2018-05-14 02:30,14,3.1245,3.1265,3.12,3.1225,1135
20180701|2018-05-14 03:00,14,3.122,3.122,3.0895,3.0955,7772
20180701|2018-05-14 03:30,14,3.095,3.0975,3.092,3.095,1501
20180701|2018-05-14 04:00,14,3.0955,3.0965,3.091,3.0925,1488
20180701|2018-05-14 04:30,14,3.0925,3.0935,3.087,3.0885,1955
20180701|2018-05-14 05:00,14,3.0885,3.0905,3.0825,3.09,2091
20180701|2018-05-14 05:30,14,3.09,3.091,3.086,3.089,1175
20180701|2018-05-14 06:00,14,3.0885,3.091,3.0825,3.084,1626
20180701|2018-05-14 06:30,14,3.0835,3.0885,3.0765,3.088,3693
20180701|2018-05-14 07:00,14,3.088,3.091,3.083,3.0865,2983
20180701|2018-05-14 07:30,14,3.087,3.0935,3.086,3.0935,3785
20180701|2018-05-14 08:00,14,3.093,3.1035,3.093,3.102,5976
20180701|2018-05-14 08:30,14,3.102,3.105,3.0995,3.103,2447
20180701|2018-05-14 09:00,14,3.1025,3.103,3.097,3.101,1959
20180701|2018-05-14 09:30,14,3.101,3.1045,3.1,3.1025,1969
20180701|2018-05-14 10:00,14,3.102,3.1085,3.096,3.0965,3977
20180701|2018-05-14 10:30,14,3.097,3.1,3.0945,3.096,2594
20180701|2018-05-14 11:00,14,3.096,3.0975,3.0925,3.0975,1300
20180701|2018-05-14 11:30,14,3.097,3.098,3.088,3.093,3025
20180701|2018-05-14 12:00,14,3.0935,3.096,3.092,3.094,993
20180701|2018-05-14 12:30,14,3.094,3.094,3.0915,3.093,1037
20180701|2018-05-14 13:00,14,3.0925,3.0925,3.0835,3.0885,1057
20180701|2018-05-14 13:30,14,3.088,3.089,3.087,3.0885,192
20180701|2018-05-14 14:00,14,3.0885,3.0895,3.088,3.0885,184
20180701|2018-05-14 14:30,14,3.088,3.0895,3.0865,3.0865,250
20180701|2018-05-14 15:00,14,3.087,3.0885,3.0865,3.088,93
20180701|2018-05-14 15:30,14,3.088,3.0895,3.0875,3.088,237
20180701|2018-05-14 17:00,15,3.088,3.0905,3.0875,3.0885,201
20180701|2018-05-14 17:30,15,3.089,3.0925,3.089,3.0915,157
20180701|2018-05-14 18:00,15,3.091,3.0915,3.09,3.0905,109
20180701|2018-05-14 18:30,15,3.091,3.091,3.089,3.089,92
20180701|2018-05-14 19:00,15,3.089,3.0905,3.086,3.089,360
20180701|2018-05-14 19:30,15,3.089,3.0935,3.088,3.092,591
20180701|2018-05-14 20:00,15,3.0925,3.0955,3.09,3.0945,1829
20180701|2018-05-14 20:30,15,3.0945,3.095,3.087,3.0895,1429
20180701|2018-05-14 21:00,15,3.0895,3.092,3.0895,3.0915,838
20180701|2018-05-14 21:30,15,3.0915,3.092,3.087,3.087,1089
20180701|2018-05-14 22:00,15,3.0875,3.089,3.085,3.0855,987
20180701|2018-05-14 22:30,15,3.0855,3.088,3.0855,3.0875,221
20180701|2018-05-14 23:00,15,3.0875,3.088,3.0835,3.084,453
20180701|2018-05-14 23:30,15,3.0835,3.085,3.075,3.079,1779
20180701|2018-05-15 00:00,15,3.079,3.081,3.0775,3.08,642
20180701|2018-05-15 00:30,15,3.08,3.0845,3.075,3.0825,2403
20180701|2018-05-15 01:00,15,3.0825,3.083,3.078,3.08,2007
20180701|2018-05-15 01:30,15,3.0795,3.083,3.073,3.0825,3005
20180701|2018-05-15 02:00,15,3.0825,3.0885,3.0785,3.0845,2162
20180701|2018-05-15 02:30,15,3.0845,3.088,3.079,3.0805,1479
20180701|2018-05-15 03:00,15,3.0805,3.087,3.0785,3.0805,1641
20180701|2018-05-15 03:30,15,3.0805,3.086,3.08,3.0835,995
20180701|2018-05-15 04:00,15,3.0835,3.0945,3.0835,3.092,1968
20180701|2018-05-15 04:30,15,3.092,3.0985,3.0905,3.096,1478
20180701|2018-05-15 05:00,15,3.096,3.099,3.0935,3.0975,809
20180701|2018-05-15 05:30,15,3.0975,3.103,3.097,3.0985,1527
20180701|2018-05-15 06:00,15,3.099,3.099,3.0795,3.082,4090
20180701|2018-05-15 06:30,15,3.0825,3.0865,3.082,3.086,1525
20180701|2018-05-15 07:00,15,3.0865,3.092,3.0845,3.0885,2447
20180701|2018-05-15 07:30,15,3.0885,3.0885,3.054,3.059,9699
20180701|2018-05-15 08:00,15,3.059,3.06,3.0455,3.048,9397
20180701|2018-05-15 08:30,15,3.048,3.048,3.0345,3.039,9106
20180701|2018-05-15 09:00,15,3.0385,3.052,3.0385,3.0505,4621
20180701|2018-05-15 09:30,15,3.0505,3.054,3.0475,3.0525,2654
20180701|2018-05-15 10:00,15,3.053,3.059,3.05,3.0565,4005
20180701|2018-05-15 10:30,15,3.057,3.0585,3.0485,3.0495,2573
20180701|2018-05-15 11:00,15,3.05,3.0565,3.049,3.056,2000
20180701|2018-05-15 11:30,15,3.056,3.0565,3.0515,3.0555,3209
20180701|2018-05-15 12:00,15,3.056,3.06,3.0555,3.058,1254
20180701|2018-05-15 12:30,15,3.0585,3.06,3.056,3.0565,1024
20180701|2018-05-15 13:00,15,3.056,3.0585,3.055,3.0585,615
20180701|2018-05-15 13:30,15,3.0585,3.063,3.055,3.055,725
20180701|2018-05-15 14:00,15,3.055,3.0585,3.055,3.057,303
20180701|2018-05-15 14:30,15,3.057,3.06,3.057,3.0595,313
20180701|2018-05-15 15:00,15,3.0595,3.0605,3.0595,3.0595,147
20180701|2018-05-15 15:30,15,3.0595,3.06,3.057,3.059,310
20180701|2018-05-15 17:00,16,3.0605,3.0625,3.0575,3.0575,237
20180701|2018-05-15 17:30,16,3.0575,3.058,3.0555,3.056,97
20180701|2018-05-15 18:00,16,3.055,3.0575,3.055,3.056,76
20180701|2018-05-15 18:30,16,3.057,3.058,3.055,3.0555,141
20180701|2018-05-15 19:00,16,3.055,3.0595,3.0545,3.0585,456
20180701|2018-05-15 19:30,16,3.0585,3.0585,3.0545,3.0555,366
20180701|2018-05-15 20:00,16,3.0555,3.0565,3.0465,3.0535,2254
20180701|2018-05-15 20:30,16,3.053,3.0605,3.0505,3.057,1726
20180701|2018-05-15 21:00,16,3.0565,3.059,3.056,3.0585,488
20180701|2018-05-15 21:30,16,3.0585,3.062,3.057,3.0605,891
20180701|2018-05-15 22:00,16,3.06,3.06,3.0565,3.06,657
20180701|2018-05-15 22:30,16,3.06,3.0635,3.0585,3.0625,498
20180701|2018-05-15 23:00,16,3.0625,3.0625,3.059,3.06,297
20180701|2018-05-15 23:30,16,3.06,3.0615,3.059,3.06,215
20180701|2018-05-16 00:00,16,3.06,3.06,3.0575,3.059,424
20180701|2018-05-16 00:30,16,3.059,3.072,3.059,3.071,3819
20180701|2018-05-16 01:00,16,3.071,3.071,3.061,3.0615,2770
20180701|2018-05-16 01:30,16,3.062,3.0665,3.0595,3.0605,2181
20180701|2018-05-16 02:00,16,3.0605,3.0695,3.0605,3.069,1567
20180701|2018-05-16 02:30,16,3.069,3.074,3.068,3.072,1913
20180701|2018-05-16 03:00,16,3.0715,3.0715,3.067,3.07,1327
20180701|2018-05-16 03:30,16,3.07,3.07,3.06,3.0655,1601
20180701|2018-05-16 04:00,16,3.0655,3.067,3.058,3.06,1876
20180701|2018-05-16 04:30,16,3.0595,3.064,3.0565,3.0615,1173
20180701|2018-05-16 05:00,16,3.062,3.0645,3.0585,3.0615,1488
20180701|2018-05-16 05:30,16,3.0615,3.0615,3.055,3.059,1498
20180701|2018-05-16 06:00,16,3.059,3.0665,3.0575,3.0645,1453
20180701|2018-05-16 06:30,16,3.0645,3.0655,3.044,3.0525,4510
20180701|2018-05-16 07:00,16,3.0525,3.055,3.0475,3.053,2496
20180701|2018-05-16 07:30,16,3.0525,3.0585,3.0525,3.0535,2354
20180701|2018-05-16 08:00,16,3.054,3.0615,3.0495,3.061,4666
20180701|2018-05-16 08:30,16,3.0605,3.061,3.0535,3.0575,3166
20180701|2018-05-16 09:00,16,3.058,3.0645,3.0565,3.0575,3381
20180701|2018-05-16 09:30,16,3.0575,3.062,3.0545,3.0555,2190
20180701|2018-05-16 10:00,16,3.0555,3.0605,3.0555,3.06,1403
20180701|2018-05-16 10:30,16,3.06,3.0635,3.0585,3.06,2012
20180701|2018-05-16 11:00,16,3.06,3.0685,3.0585,3.0665,2287
20180701|2018-05-16 11:30,16,3.0665,3.0715,3.0655,3.07,3804
20180701|2018-05-16 12:00,16,3.07,3.0745,3.069,3.074,1484
20180701|2018-05-16 12:30,16,3.074,3.0775,3.0725,3.0745,1042
20180701|2018-05-16 13:00,16,3.0745,3.08,3.0745,3.076,667
20180701|2018-05-16 13:30,16,3.0755,3.0765,3.0735,3.0745,358
20180701|2018-05-16 14:00,16,3.074,3.075,3.072,3.074,254
20180701|2018-05-16 14:30,16,3.074,3.075,3.0725,3.0745,312
20180701|2018-05-16 15:00,16,3.075,3.0785,3.0745,3.078,247
20180701|2018-05-16 15:30,16,3.078,3.079,3.0765,3.0765,301
20180701|2018-05-16 17:00,17,3.078,3.0785,3.075,3.0755,202
20180701|2018-05-16 17:30,17,3.0755,3.076,3.075,3.075,134
20180701|2018-05-16 18:00,17,3.075,3.076,3.0745,3.076,148
20180701|2018-05-16 18:30,17,3.076,3.079,3.076,3.078,234
20180701|2018-05-16 19:00,17,3.078,3.08,3.0755,3.077,553
20180701|2018-05-16 19:30,17,3.0775,3.082,3.076,3.0805,798
20180701|2018-05-16 20:00,17,3.081,3.0845,3.077,3.0815,2131
20180701|2018-05-16 20:30,17,3.0815,3.0835,3.0765,3.079,1443
20180701|2018-05-16 21:00,17,3.079,3.085,3.0785,3.0825,793
20180701|2018-05-16 21:30,17,3.0825,3.085,3.081,3.0835,1086
20180701|2018-05-16 22:00,17,3.0835,3.085,3.0815,3.083,641
20180701|2018-05-16 22:30,17,3.0835,3.0845,3.081,3.082,261
20180701|2018-05-16 23:00,17,3.082,3.084,3.081,3.082,304
20180701|2018-05-16 23:30,17,3.082,3.0825,3.079,3.0795,461
20180701|2018-05-17 00:00,17,3.079,3.0825,3.0765,3.078,724
20180701|2018-05-17 00:30,17,3.078,3.0785,3.074,3.077,1851
20180701|2018-05-17 01:00,17,3.0765,3.0785,3.0705,3.072,2587
20180701|2018-05-17 01:30,17,3.0715,3.0755,3.069,3.0715,2166
20180701|2018-05-17 02:00,17,3.071,3.091,3.071,3.0905,3509
20180701|2018-05-17 02:30,17,3.0905,3.101,3.09,3.097,4895
20180701|2018-05-17 03:00,17,3.097,3.099,3.075,3.08,4983
20180701|2018-05-17 03:30,17,3.08,3.086,3.0785,3.086,1152
20180701|2018-05-17 04:00,17,3.0855,3.096,3.084,3.0955,2213
20180701|2018-05-17 04:30,17,3.096,3.096,3.0875,3.0895,1462
20180701|2018-05-17 05:00,17,3.09,3.0935,3.0825,3.084,1498
20180701|2018-05-17 05:30,17,3.084,3.088,3.083,3.085,1640
20180701|2018-05-17 06:00,17,3.085,3.091,3.083,3.09,1153
20180701|2018-05-17 06:30,17,3.0905,3.0925,3.0785,3.0815,3481
20180701|2018-05-17 07:00,17,3.082,3.088,3.0785,3.0795,3182
20180701|2018-05-17 07:30,17,3.0795,3.083,3.0775,3.0805,1766
20180701|2018-05-17 08:00,17,3.0805,3.082,3.0725,3.079,4435
20180701|2018-05-17 08:30,17,3.079,3.0795,3.0725,3.076,2997
20180701|2018-05-17 09:00,17,3.076,3.085,3.0725,3.0835,3213
20180701|2018-05-17 09:30,17,3.0835,3.0925,3.0825,3.089,4711
20180701|2018-05-17 10:00,17,3.089,3.0915,3.0845,3.0915,2854
20180701|2018-05-17 10:30,17,3.0915,3.0935,3.0845,3.085,2932
20180701|2018-05-17 11:00,17,3.0845,3.09,3.0845,3.0885,1350
20180701|2018-05-17 11:30,17,3.089,3.0915,3.087,3.0885,2506
20180701|2018-05-17 12:00,17,3.089,3.0895,3.083,3.084,1219
20180701|2018-05-17 12:30,17,3.0835,3.0855,3.0805,3.081,779
20180701|2018-05-17 13:00,17,3.081,3.085,3.0785,3.084,488
20180701|2018-05-17 13:30,17,3.0845,3.0855,3.083,3.085,362
20180701|2018-05-17 14:00,17,3.085,3.0855,3.082,3.083,189
20180701|2018-05-17 14:30,17,3.0825,3.0835,3.082,3.083,207
20180701|2018-05-17 15:00,17,3.0825,3.0835,3.0825,3.083,65
20180701|2018-05-17 15:30,17,3.083,3.0845,3.0825,3.083,154
20180701|2018-05-17 17:00,18,3.0835,3.084,3.082,3.084,107
20180701|2018-05-17 17:30,18,3.084,3.0865,3.0835,3.0855,122
20180701|2018-05-17 18:00,18,3.0855,3.0865,3.0845,3.086,91
20180701|2018-05-17 18:30,18,3.0855,3.0865,3.084,3.084,172
20180701|2018-05-17 19:00,18,3.084,3.086,3.083,3.086,208
20180701|2018-05-17 19:30,18,3.086,3.091,3.0855,3.0895,670
20180701|2018-05-17 20:00,18,3.0895,3.0895,3.0815,3.084,1340
20180701|2018-05-17 20:30,18,3.0845,3.0865,3.079,3.079,1321
20180701|2018-05-17 21:00,18,3.0795,3.083,3.0795,3.081,614
20180701|2018-05-17 21:30,18,3.0805,3.086,3.0805,3.082,735
20180701|2018-05-17 22:00,18,3.082,3.0855,3.0815,3.0845,623
20180701|2018-05-17 22:30,18,3.085,3.0865,3.084,3.085,263
20180701|2018-05-17 23:00,18,3.085,3.0865,3.0845,3.086,285
20180701|2018-05-17 23:30,18,3.0855,3.086,3.083,3.0835,305
20180701|2018-05-18 00:00,18,3.083,3.0895,3.0825,3.0865,680
20180701|2018-05-18 00:30,18,3.087,3.087,3.0825,3.084,1090
20180701|2018-05-18 01:00,18,3.0845,3.0845,3.0815,3.083,1093
20180701|2018-05-18 01:30,18,3.083,3.089,3.0825,3.089,1356
20180701|2018-05-18 02:00,18,3.0885,3.0905,3.0845,3.0885,1319
20180701|2018-05-18 02:30,18,3.0885,3.0895,3.0735,3.0745,2940
20180701|2018-05-18 03:00,18,3.074,3.0755,3.0625,3.0655,5287
20180701|2018-05-18 03:30,18,3.0655,3.0725,3.064,3.071,1502
20180701|2018-05-18 04:00,18,3.071,3.0725,3.066,3.069,1056
20180701|2018-05-18 04:30,18,3.069,3.07,3.0635,3.0655,1083
20180701|2018-05-18 05:00,18,3.0655,3.0665,3.062,3.066,1185
20180701|2018-05-18 05:30,18,3.066,3.0685,3.0645,3.068,684
20180701|2018-05-18 06:00,18,3.0675,3.069,3.0645,3.066,702
20180701|2018-05-18 06:30,18,3.0665,3.0675,3.0625,3.067,1871
20180701|2018-05-18 07:00,18,3.067,3.0685,3.065,3.068,1658
20180701|2018-05-18 07:30,18,3.0675,3.0685,3.0625,3.067,2615
20180701|2018-05-18 08:00,18,3.067,3.075,3.064,3.0745,4899
20180701|2018-05-18 08:30,18,3.0745,3.085,3.0725,3.0795,5075
20180701|2018-05-18 09:00,18,3.079,3.083,3.075,3.0805,4140
20180701|2018-05-18 09:30,18,3.081,3.0885,3.077,3.0855,5271
20180701|2018-05-18 10:00,18,3.0855,3.0865,3.0775,3.078,3409
20180701|2018-05-18 10:30,18,3.078,3.0785,3.0555,3.0585,7507
20180701|2018-05-18 11:00,18,3.0585,3.063,3.0565,3.061,2579
20180701|2018-05-18 11:30,18,3.0615,3.064,3.059,3.0635,2737
20180701|2018-05-18 12:00,18,3.0635,3.067,3.063,3.0655,1082
20180701|2018-05-18 12:30,18,3.0655,3.0665,3.062,3.063,444
20180701|2018-05-18 13:00,18,3.063,3.065,3.062,3.064,386
20180701|2018-05-18 13:30,18,3.0635,3.0645,3.0625,3.064,252
20180701|2018-05-18 14:00,18,3.064,3.0645,3.0635,3.0645,127
20180701|2018-05-18 14:30,18,3.064,3.0645,3.0615,3.063,395
20180701|2018-05-18 15:00,18,3.0625,3.065,3.0625,3.064,211
20180701|2018-05-18 15:30,18,3.0635,3.065,3.0615,3.0615,227
20180701|2018-05-20 17:00,21,3.065,3.08,3.065,3.072,801
20180701|2018-05-20 17:30,21,3.0715,3.0725,3.0675,3.069,205
20180701|2018-05-20 18:00,21,3.069,3.0725,3.069,3.071,167
20180701|2018-05-20 18:30,21,3.0715,3.0725,3.07,3.0715,139
20180701|2018-05-20 19:00,21,3.071,3.0745,3.0685,3.07,763
20180701|2018-05-20 19:30,21,3.0705,3.073,3.069,3.07,424
20180701|2018-05-20 20:00,21,3.0695,3.0875,3.0665,3.0835,5038
20180701|2018-05-20 20:30,21,3.083,3.084,3.079,3.081,1410
20180701|2018-05-20 21:00,21,3.081,3.083,3.0795,3.081,773
20180701|2018-05-20 21:30,21,3.0805,3.088,3.0805,3.0855,1493
20180701|2018-05-20 22:00,21,3.0855,3.088,3.0835,3.087,840
20180701|2018-05-20 22:30,21,3.087,3.088,3.0855,3.0855,315
20180701|2018-05-20 23:00,21,3.086,3.087,3.085,3.087,338
20180701|2018-05-20 23:30,21,3.0865,3.0865,3.082,3.0835,693
20180701|2018-05-21 00:00,21,3.083,3.085,3.083,3.084,387
20180701|2018-05-21 00:30,21,3.084,3.0885,3.08,3.083,2158
20180701|2018-05-21 01:00,21,3.083,3.085,3.0805,3.0815,1458
20180701|2018-05-21 01:30,21,3.082,3.084,3.0755,3.0765,1845
20180701|2018-05-21 02:00,21,3.0765,3.081,3.0765,3.08,1433
20180701|2018-05-21 02:30,21,3.08,3.098,3.08,3.091,5436
20180701|2018-05-21 03:00,21,3.0915,3.0935,3.0845,3.088,1640
20180701|2018-05-21 03:30,21,3.0875,3.0955,3.087,3.093,1723
20180701|2018-05-21 04:00,21,3.093,3.0955,3.0905,3.091,1330
20180701|2018-05-21 04:30,21,3.0915,3.095,3.0905,3.0945,725
20180701|2018-05-21 05:00,21,3.0945,3.1115,3.093,3.103,4529
20180701|2018-05-21 05:30,21,3.103,3.106,3.102,3.1035,1343
20180701|2018-05-21 06:00,21,3.104,3.105,3.098,3.1,1341
20180701|2018-05-21 06:30,21,3.1005,3.1035,3.097,3.1035,2208
20180701|2018-05-21 07:00,21,3.1035,3.1085,3.1015,3.1055,3748
20180701|2018-05-21 07:30,21,3.106,3.1085,3.101,3.1035,2514
20180701|2018-05-21 08:00,21,3.103,3.103,3.095,3.097,5074
20180701|2018-05-21 08:30,21,3.097,3.1025,3.085,3.092,7118
20180701|2018-05-21 09:00,21,3.0915,3.0955,3.086,3.0905,4234
20180701|2018-05-21 09:30,21,3.09,3.0955,3.0875,3.094,3276
20180701|2018-05-21 10:00,21,3.094,3.101,3.093,3.095,3137
20180701|2018-05-21 10:30,21,3.0955,3.096,3.0905,3.094,2459
20180701|2018-05-21 11:00,21,3.094,3.0975,3.092,3.0925,1929
20180701|2018-05-21 11:30,21,3.092,3.0995,3.091,3.0985,3775
20180701|2018-05-21 12:00,21,3.0985,3.099,3.097,3.0985,1232
20180701|2018-05-21 12:30,21,3.0985,3.0995,3.097,3.099,594
20180701|2018-05-21 13:00,21,3.099,3.0995,3.0955,3.097,334
20180701|2018-05-21 13:30,21,3.097,3.0985,3.0965,3.0975,270
20180701|2018-05-21 14:00,21,3.098,3.099,3.0975,3.098,299
20180701|2018-05-21 14:30,21,3.0975,3.0995,3.0965,3.098,351
20180701|2018-05-21 15:00,21,3.098,3.0995,3.097,3.099,248
20180701|2018-05-21 15:30,21,3.0995,3.1025,3.0975,3.1005,513
20180701|2018-05-21 17:00,22,3.1005,3.101,3.097,3.0975,186
20180701|2018-05-21 17:30,22,3.098,3.1,3.0975,3.0995,75
20180701|2018-05-21 18:00,22,3.1,3.102,3.0995,3.1005,198
20180701|2018-05-21 18:30,22,3.1005,3.1005,3.098,3.0985,178
20180701|2018-05-21 19:00,22,3.0985,3.0985,3.094,3.0965,490
20180701|2018-05-21 19:30,22,3.097,3.1,3.0945,3.098,469
20180701|2018-05-21 20:00,22,3.0975,3.0995,3.0925,3.0945,1484
20180701|2018-05-21 20:30,22,3.0945,3.0945,3.0895,3.092,1570
20180701|2018-05-21 21:00,22,3.092,3.0935,3.091,3.092,538
20180701|2018-05-21 21:30,22,3.0925,3.0955,3.091,3.093,1079
20180701|2018-05-21 22:00,22,3.093,3.0945,3.092,3.093,649
20180701|2018-05-21 22:30,22,3.0925,3.0935,3.0915,3.092,192
20180701|2018-05-21 23:00,22,3.092,3.0925,3.0915,3.092,155
20180701|2018-05-21 23:30,22,3.092,3.093,3.0915,3.0915,232
20180701|2018-05-22 00:00,22,3.0915,3.0915,3.088,3.091,854
20180701|2018-05-22 00:30,22,3.091,3.101,3.09,3.0955,3184
20180701|2018-05-22 01:00,22,3.0955,3.1015,3.095,3.098,2353
20180701|2018-05-22 01:30,22,3.0975,3.0975,3.09,3.091,2746
20180701|2018-05-22 02:00,22,3.091,3.1095,3.09,3.1085,4024
20180701|2018-05-22 02:30,22,3.1085,3.1265,3.108,3.1225,6428
20180701|2018-05-22 03:00,22,3.1225,3.1285,3.119,3.1215,3799
20180701|2018-05-22 03:30,22,3.122,3.122,3.1145,3.117,2370
20180701|2018-05-22 04:00,22,3.117,3.12,3.115,3.119,1046
20180701|2018-05-22 04:30,22,3.119,3.125,3.1175,3.1225,1871
20180701|2018-05-22 05:00,22,3.123,3.124,3.1205,3.1215,1263
20180701|2018-05-22 05:30,22,3.1215,3.1235,3.1195,3.121,882
20180701|2018-05-22 06:00,22,3.121,3.1295,3.121,3.125,2838
20180701|2018-05-22 06:30,22,3.1245,3.135,3.124,3.132,4730
20180701|2018-05-22 07:00,22,3.132,3.143,3.13,3.138,6958
20180701|2018-05-22 07:30,22,3.138,3.142,3.1325,3.1345,5833
20180701|2018-05-22 08:00,22,3.134,3.1455,3.1285,3.145,7977
20180701|2018-05-22 08:30,22,3.1445,3.1485,3.136,3.1435,9093
20180701|2018-05-22 09:00,22,3.1435,3.144,3.13,3.1355,5344
20180701|2018-05-22 09:30,22,3.135,3.1415,3.1345,3.137,3659
20180701|2018-05-22 10:00,22,3.137,3.1385,3.131,3.1365,4393
20180701|2018-05-22 10:30,22,3.1365,3.138,3.1325,3.1355,2045
20180701|2018-05-22 11:00,22,3.1355,3.1355,3.1295,3.1305,2754
20180701|2018-05-22 11:30,22,3.13,3.134,3.1285,3.13,3948
20180701|2018-05-22 12:00,22,3.13,3.1305,3.126,3.1285,1364
20180701|2018-05-22 12:30,22,3.1285,3.129,3.1265,3.1285,556
20180701|2018-05-22 13:00,22,3.128,3.1285,3.127,3.128,216
20180701|2018-05-22 13:30,22,3.1275,3.129,3.125,3.126,346
20180701|2018-05-22 14:00,22,3.1255,3.1275,3.1235,3.127,591
20180701|2018-05-22 14:30,22,3.1265,3.127,3.119,3.1215,1419
20180701|2018-05-22 15:00,22,3.1215,3.122,3.1205,3.1205,138
20180701|2018-05-22 15:30,22,3.121,3.122,3.1195,3.122,515
20180701|2018-05-22 17:00,23,3.122,3.125,3.121,3.1225,354
20180701|2018-05-22 17:30,23,3.1225,3.125,3.1225,3.1235,117
20180701|2018-05-22 18:00,23,3.1235,3.126,3.1235,3.1255,214
20180701|2018-05-22 18:30,23,3.1255,3.1275,3.125,3.1255,341
20180701|2018-05-22 19:00,23,3.126,3.13,3.1255,3.1285,575
20180701|2018-05-22 19:30,23,3.1285,3.1285,3.125,3.1275,546
20180701|2018-05-22 20:00,23,3.1275,3.132,3.1245,3.127,2074
20180701|2018-05-22 20:30,23,3.127,3.1275,3.1175,3.1215,2439
20180701|2018-05-22 21:00,23,3.1215,3.1225,3.118,3.119,796
20180701|2018-05-22 21:30,23,3.119,3.121,3.1165,3.117,1097
20180701|2018-05-22 22:00,23,3.1165,3.1185,3.115,3.117,1305
20180701|2018-05-22 22:30,23,3.117,3.1205,3.116,3.1205,317
20180701|2018-05-22 23:00,23,3.12,3.123,3.1195,3.1225,344
20180701|2018-05-22 23:30,23,3.122,3.122,3.118,3.118,612
20180701|2018-05-23 00:00,23,3.118,3.1195,3.115,3.115,462
20180701|2018-05-23 00:30,23,3.1155,3.1155,3.1085,3.114,3359
20180701|2018-05-23 01:00,23,3.114,3.116,3.11,3.1115,2182
20180701|2018-05-23 01:30,23,3.112,3.1155,3.1105,3.1145,1784
20180701|2018-05-23 02:00,23,3.1145,3.1145,3.104,3.112,3351
20180701|2018-05-23 02:30,23,3.1115,3.1115,3.091,3.096,6894
20180701|2018-05-23 03:00,23,3.0955,3.0985,3.0655,3.0695,14579
20180701|2018-05-23 03:30,23,3.0695,3.0715,3.0485,3.0615,7404
20180701|2018-05-23 04:00,23,3.0615,3.066,3.06,3.062,2840
20180701|2018-05-23 04:30,23,3.0625,3.067,3.06,3.0665,1952
20180701|2018-05-23 05:00,23,3.0665,3.071,3.063,3.065,2874
20180701|2018-05-23 05:30,23,3.0645,3.067,3.06,3.0615,1404
20180701|2018-05-23 06:00,23,3.0615,3.0655,3.06,3.0625,2190
20180701|2018-05-23 06:30,23,3.0625,3.0655,3.0605,3.065,2620
20180701|2018-05-23 07:00,23,3.0655,3.067,3.061,3.0655,4885
20180701|2018-05-23 07:30,23,3.0655,3.074,3.0645,3.0715,5096
20180701|2018-05-23 08:00,23,3.0715,3.077,3.0685,3.0745,9785
20180701|2018-05-23 08:30,23,3.0745,3.08,3.0675,3.0735,5709
20180701|2018-05-23 09:00,23,3.0735,3.0795,3.071,3.077,4462
20180701|2018-05-23 09:30,23,3.0765,3.0765,3.068,3.071,5444
20180701|2018-05-23 10:00,23,3.071,3.078,3.0705,3.0775,3409
20180701|2018-05-23 10:30,23,3.0775,3.0785,3.0725,3.074,3211
20180701|2018-05-23 11:00,23,3.074,3.0765,3.0705,3.071,2052
20180701|2018-05-23 11:30,23,3.0715,3.072,3.0675,3.07,3712
20180701|2018-05-23 12:00,23,3.07,3.0715,3.0685,3.071,856
20180701|2018-05-23 12:30,23,3.071,3.071,3.065,3.066,1070
20180701|2018-05-23 13:00,23,3.0655,3.0725,3.0655,3.0715,1603
20180701|2018-05-23 13:30,23,3.071,3.0725,3.069,3.071,573
20180701|2018-05-23 14:00,23,3.071,3.0725,3.07,3.071,400
20180701|2018-05-23 14:30,23,3.0715,3.0715,3.069,3.0715,566
20180701|2018-05-23 15:00,23,3.0715,3.073,3.071,3.072,246
20180701|2018-05-23 15:30,23,3.072,3.0725,3.0695,3.07,358
20180701|2018-05-23 17:00,24,3.069,3.073,3.069,3.0725,229
20180701|2018-05-23 17:30,24,3.0725,3.0745,3.0725,3.074,166
20180701|2018-05-23 18:00,24,3.0745,3.0745,3.073,3.074,122
20180701|2018-05-23 18:30,24,3.0745,3.0745,3.072,3.0725,140
20180701|2018-05-23 19:00,24,3.072,3.073,3.066,3.0695,866
20180701|2018-05-23 19:30,24,3.069,3.0725,3.067,3.072,443
20180701|2018-05-23 20:00,24,3.0725,3.078,3.072,3.0735,2279
20180701|2018-05-23 20:30,24,3.074,3.074,3.0685,3.071,1056
20180701|2018-05-23 21:00,24,3.071,3.0755,3.07,3.075,686
20180701|2018-05-23 21:30,24,3.075,3.078,3.075,3.0755,952
20180701|2018-05-23 22:00,24,3.0755,3.076,3.0725,3.0745,900
20180701|2018-05-23 22:30,24,3.074,3.076,3.0725,3.074,355
20180701|2018-05-23 23:00,24,3.0735,3.077,3.0735,3.074,442
20180701|2018-05-23 23:30,24,3.0745,3.076,3.0695,3.0705,615
20180701|2018-05-24 00:00,24,3.07,3.073,3.07,3.072,428
20180701|2018-05-24 00:30,24,3.072,3.0745,3.0675,3.0705,1724
20180701|2018-05-24 01:00,24,3.071,3.0745,3.067,3.073,2330
20180701|2018-05-24 01:30,24,3.073,3.0795,3.071,3.0785,3548
20180701|2018-05-24 02:00,24,3.078,3.0885,3.0775,3.084,5151
20180701|2018-05-24 02:30,24,3.0845,3.087,3.0805,3.0825,1769
20180701|2018-05-24 03:00,24,3.0825,3.0895,3.0825,3.0845,2121
20180701|2018-05-24 03:30,24,3.085,3.0885,3.083,3.0855,1647
20180701|2018-05-24 04:00,24,3.085,3.088,3.078,3.0805,1856
20180701|2018-05-24 04:30,24,3.0805,3.0825,3.078,3.0815,979
20180701|2018-05-24 05:00,24,3.0815,3.0825,3.08,3.08,677
20180701|2018-05-24 05:30,24,3.0805,3.082,3.078,3.082,958
20180701|2018-05-24 06:00,24,3.082,3.083,3.0785,3.0795,1201
20180701|2018-05-24 06:30,24,3.0795,3.0875,3.0745,3.084,2948
20180701|2018-05-24 07:00,24,3.084,3.0865,3.0805,3.0825,2132
20180701|2018-05-24 07:30,24,3.082,3.0855,3.078,3.082,2147
20180701|2018-05-24 08:00,24,3.082,3.086,3.081,3.082,2539
20180701|2018-05-24 08:30,24,3.082,3.086,3.0695,3.0745,8108
20180701|2018-05-24 09:00,24,3.074,3.083,3.073,3.0795,3998
20180701|2018-05-24 09:30,24,3.08,3.0945,3.074,3.086,8411
20180701|2018-05-24 10:00,24,3.086,3.089,3.0845,3.0875,2365
20180701|2018-05-24 10:30,24,3.087,3.0895,3.085,3.089,1788
20180701|2018-05-24 11:00,24,3.089,3.0925,3.087,3.0915,2472
20180701|2018-05-24 11:30,24,3.091,3.098,3.0905,3.094,5061
20180701|2018-05-24 12:00,24,3.094,3.1025,3.094,3.0995,2385
20180701|2018-05-24 12:30,24,3.0995,3.102,3.0985,3.1015,764
20180701|2018-05-24 13:00,24,3.1015,3.102,3.099,3.099,431
20180701|2018-05-24 13:30,24,3.099,3.1015,3.099,3.101,326
20180701|2018-05-24 14:00,24,3.101,3.102,3.1005,3.1005,379
20180701|2018-05-24 14:30,24,3.1005,3.101,3.0975,3.0975,432
20180701|2018-05-24 15:00,24,3.098,3.1005,3.0975,3.1,164
20180701|2018-05-24 15:30,24,3.1,3.1015,3.099,3.1,331
20180701|2018-05-24 17:00,25,3.102,3.1035,3.1,3.1005,158
20180701|2018-05-24 17:30,25,3.1,3.1005,3.0985,3.0995,155
20180701|2018-05-24 18:00,25,3.1,3.1,3.099,3.1,88
20180701|2018-05-24 18:30,25,3.0995,3.1005,3.0995,3.1,98
20180701|2018-05-24 19:00,25,3.0995,3.1025,3.0985,3.101,552
20180701|2018-05-24 19:30,25,3.1015,3.1015,3.097,3.0975,434
20180701|2018-05-24 20:00,25,3.097,3.097,3.091,3.0915,2515
20180701|2018-05-24 20:30,25,3.0915,3.097,3.0915,3.0955,1084
20180701|2018-05-24 21:00,25,3.0955,3.098,3.0935,3.096,754
20180701|2018-05-24 21:30,25,3.096,3.097,3.092,3.093,855
20180701|2018-05-24 22:00,25,3.093,3.094,3.0905,3.094,699
20180701|2018-05-24 22:30,25,3.0935,3.095,3.093,3.0935,239
20180701|2018-05-24 23:00,25,3.093,3.094,3.0915,3.0935,165
20180701|2018-05-24 23:30,25,3.0935,3.094,3.09,3.091,623
20180701|2018-05-25 00:00,25,3.091,3.0915,3.0885,3.0905,684
20180701|2018-05-25 00:30,25,3.0905,3.095,3.085,3.0855,2071
20180701|2018-05-25 01:00,25,3.0855,3.0875,3.081,3.084,3633
20180701|2018-05-25 01:30,25,3.084,3.0885,3.0815,3.088,2387
20180701|2018-05-25 02:00,25,3.0875,3.1,3.082,3.0985,3693
20180701|2018-05-25 02:30,25,3.0985,3.1065,3.0965,3.1005,3225
20180701|2018-05-25 03:00,25,3.1,3.112,3.1,3.108,3251
20180701|2018-05-25 03:30,25,3.108,3.115,3.108,3.1135,2316
20180701|2018-05-25 04:00,25,3.114,3.117,3.105,3.1055,2242
20180701|2018-05-25 04:30,25,3.106,3.11,3.1035,3.106,1376
20180701|2018-05-25 05:00,25,3.1065,3.1075,3.098,3.107,2012
20180701|2018-05-25 05:30,25,3.1075,3.108,3.103,3.104,845
20180701|2018-05-25 06:00,25,3.1045,3.1075,3.0985,3.1025,1415
20180701|2018-05-25 06:30,25,3.103,3.105,3.0935,3.094,2535
20180701|2018-05-25 07:00,25,3.0945,3.0985,3.0935,3.0975,1711
20180701|2018-05-25 07:30,25,3.0975,3.0995,3.0885,3.09,4262
20180701|2018-05-25 08:00,25,3.09,3.093,3.0875,3.0875,3164
20180701|2018-05-25 08:30,25,3.088,3.09,3.069,3.072,8573
20180701|2018-05-25 09:00,25,3.072,3.0785,3.0715,3.074,3355
20180701|2018-05-25 09:30,25,3.074,3.0785,3.074,3.078,2239
20180701|2018-05-25 10:00,25,3.0785,3.0855,3.077,3.0805,3254
20180701|2018-05-25 10:30,25,3.08,3.089,3.08,3.0865,3150
20180701|2018-05-25 11:00,25,3.0865,3.087,3.0805,3.0815,1941
20180701|2018-05-25 11:30,25,3.0815,3.0815,3.0755,3.078,3357
20180701|2018-05-25 12:00,25,3.078,3.081,3.0775,3.0785,1220
20180701|2018-05-25 12:30,25,3.0785,3.0785,3.074,3.076,837
20180701|2018-05-25 13:00,25,3.0755,3.0765,3.0745,3.0765,421
20180701|2018-05-25 13:30,25,3.0765,3.077,3.0745,3.076,185
20180701|2018-05-25 14:00,25,3.076,3.0765,3.0745,3.0765,249
20180701|2018-05-25 14:30,25,3.0765,3.078,3.076,3.0765,372
20180701|2018-05-25 15:00,25,3.0765,3.078,3.076,3.077,145
20180701|2018-05-25 15:30,25,3.0775,3.0785,3.076,3.077,262
20180701|2018-05-27 17:00,29,3.081,3.089,3.0775,3.083,605
20180701|2018-05-27 17:30,29,3.0825,3.0845,3.0825,3.084,106
20180701|2018-05-27 18:00,29,3.084,3.0845,3.0825,3.083,107
20180701|2018-05-27 18:30,29,3.0835,3.085,3.0825,3.083,141
20180701|2018-05-27 19:00,29,3.083,3.086,3.082,3.085,282
20180701|2018-05-27 19:30,29,3.0855,3.0855,3.0825,3.083,272
20180701|2018-05-27 20:00,29,3.0835,3.0865,3.0745,3.079,1763
20180701|2018-05-27 20:30,29,3.079,3.0805,3.076,3.078,833
20180701|2018-05-27 21:00,29,3.0775,3.08,3.076,3.0785,376
20180701|2018-05-27 21:30,29,3.078,3.0825,3.0775,3.082,537
20180701|2018-05-27 22:00,29,3.0815,3.0845,3.0815,3.0825,648
20180701|2018-05-27 22:30,29,3.0825,3.085,3.0815,3.084,211
20180701|2018-05-27 23:00,29,3.084,3.085,3.0835,3.084,124
20180701|2018-05-27 23:30,29,3.084,3.0855,3.081,3.085,271
20180701|2018-05-28 00:00,29,3.085,3.0855,3.083,3.084,194
20180701|2018-05-28 00:30,29,3.084,3.093,3.083,3.087,1705
20180701|2018-05-28 01:00,29,3.0875,3.09,3.0855,3.0875,909
20180701|2018-05-28 01:30,29,3.088,3.0925,3.0875,3.0905,1250
20180701|2018-05-28 02:00,29,3.0905,3.0905,3.06,3.0675,2649
20180701|2018-05-28 02:30,29,3.0675,3.0675,3.03,3.0375,6824
20180701|2018-05-28 03:00,29,3.037,3.0435,3.034,3.0435,1631
20180701|2018-05-28 03:30,29,3.0435,3.0445,3.039,3.0425,1069
20180701|2018-05-28 04:00,29,3.0425,3.054,3.0395,3.0485,1595
20180701|2018-05-28 04:30,29,3.0485,3.0495,3.0425,3.046,944
20180701|2018-05-28 05:00,29,3.046,3.047,3.038,3.043,1405
20180701|2018-05-28 05:30,29,3.0425,3.047,3.0425,3.0455,409
20180701|2018-05-28 06:00,29,3.0455,3.046,3.0435,3.0445,331
20180701|2018-05-28 06:30,29,3.0445,3.045,3.042,3.045,334
20180701|2018-05-28 07:00,29,3.0455,3.0525,3.044,3.0495,1256
20180701|2018-05-28 07:30,29,3.05,3.0635,3.0495,3.0605,2500
20180701|2018-05-28 08:00,29,3.0605,3.066,3.0595,3.064,4819
20180701|2018-05-28 08:30,29,3.0635,3.0685,3.0625,3.0625,1942
20180701|2018-05-28 09:00,29,3.0625,3.0645,3.061,3.062,1433
20180701|2018-05-28 09:30,29,3.0615,3.0655,3.059,3.065,1483
20180701|2018-05-28 10:00,29,3.065,3.0665,3.0625,3.0645,903
20180701|2018-05-28 10:30,29,3.064,3.066,3.0625,3.0635,467
20180701|2018-05-28 11:00,29,3.0635,3.081,3.063,3.067,1853
20180701|2018-05-28 11:30,29,3.067,3.073,3.066,3.0705,943
20180701|2018-05-28 17:00,29,3.068,3.0705,3.063,3.0705,247
20180701|2018-05-28 17:30,29,3.0705,3.0705,3.067,3.0695,233
20180701|2018-05-28 18:00,29,3.0695,3.0705,3.068,3.069,134
20180701|2018-05-28 18:30,29,3.069,3.07,3.0685,3.0695,143
20180701|2018-05-28 19:00,29,3.0695,3.0695,3.0615,3.0695,1803
20180701|2018-05-28 19:30,29,3.0695,3.0695,3.067,3.067,489
20180701|2018-05-28 20:00,29,3.0675,3.0705,3.0635,3.0665,2228
20180701|2018-05-28 20:30,29,3.0665,3.0785,3.066,3.0755,2400
20180701|2018-05-28 21:00,29,3.0755,3.083,3.073,3.08,2088
20180701|2018-05-28 21:30,29,3.0795,3.0885,3.0795,3.0815,2710
20180701|2018-05-28 22:00,29,3.0815,3.083,3.0795,3.0805,1262
20180701|2018-05-28 22:30,29,3.0805,3.085,3.0805,3.081,347
20180701|2018-05-28 23:00,29,3.081,3.0855,3.081,3.084,284
20180701|2018-05-28 23:30,29,3.084,3.084,3.0815,3.0835,517
20180701|2018-05-29 00:00,29,3.083,3.087,3.082,3.0825,622
20180701|2018-05-29 00:30,29,3.083,3.086,3.0765,3.0845,2920
20180701|2018-05-29 01:00,29,3.0845,3.092,3.0825,3.0845,4610
20180701|2018-05-29 01:30,29,3.085,3.087,3.0775,3.082,3762
20180701|2018-05-29 02:00,29,3.082,3.105,3.0795,3.1005,5420
20180701|2018-05-29 02:30,29,3.1,3.1135,3.0965,3.0975,6160
20180701|2018-05-29 03:00,29,3.098,3.103,3.073,3.074,4385
20180701|2018-05-29 03:30,29,3.0745,3.0785,3.0645,3.077,5417
20180701|2018-05-29 04:00,29,3.0775,3.082,3.0655,3.067,2827
20180701|2018-05-29 04:30,29,3.067,3.0785,3.06,3.078,2757
20180701|2018-05-29 05:00,29,3.078,3.088,3.077,3.086,2672
20180701|2018-05-29 05:30,29,3.086,3.089,3.083,3.0845,1907
20180701|2018-05-29 06:00,29,3.085,3.085,3.0775,3.0795,1857
20180701|2018-05-29 06:30,29,3.0795,3.086,3.0755,3.0835,2278
20180701|2018-05-29 07:00,29,3.084,3.0965,3.0815,3.095,3562
20180701|2018-05-29 07:30,29,3.095,3.0965,3.0875,3.089,3241
20180701|2018-05-29 08:00,29,3.089,3.0895,3.073,3.0805,5276
20180701|2018-05-29 08:30,29,3.081,3.093,3.0765,3.0915,5114
20180701|2018-05-29 09:00,29,3.092,3.098,3.0885,3.09,4546
20180701|2018-05-29 09:30,29,3.09,3.09,3.0765,3.077,4140
20180701|2018-05-29 10:00,29,3.077,3.08,3.075,3.0775,3674
20180701|2018-05-29 10:30,29,3.0775,3.078,3.0715,3.074,2306
20180701|2018-05-29 11:00,29,3.0745,3.0745,3.064,3.0695,3896
20180701|2018-05-29 11:30,29,3.069,3.071,3.061,3.063,4660
20180701|2018-05-29 12:00,29,3.0635,3.0655,3.061,3.062,1408
20180701|2018-05-29 12:30,29,3.061,3.065,3.06,3.061,1093
20180701|2018-05-29 13:00,29,3.061,3.061,3.052,3.0555,1655
20180701|2018-05-29 13:30,29,3.056,3.056,3.0475,3.048,1156
20180701|2018-05-29 14:00,29,3.0475,3.0525,3.046,3.0495,675
20180701|2018-05-29 14:30,29,3.0495,3.0545,3.0495,3.0535,536
20180701|2018-05-29 15:00,29,3.0535,3.057,3.0525,3.0555,238
20180701|2018-05-29 15:30,29,3.0555,3.0585,3.0545,3.055,343
20180701|2018-05-29 17:00,30,3.055,3.0605,3.0545,3.06,250
20180701|2018-05-29 17:30,30,3.0595,3.06,3.0585,3.059,105
20180701|2018-05-29 18:00,30,3.059,3.06,3.056,3.0565,208
20180701|2018-05-29 18:30,30,3.0565,3.059,3.055,3.056,321
20180701|2018-05-29 19:00,30,3.0565,3.0625,3.056,3.06,979
20180701|2018-05-29 19:30,30,3.0605,3.0625,3.0585,3.061,622
20180701|2018-05-29 20:00,30,3.0605,3.063,3.0515,3.0525,3469
20180701|2018-05-29 20:30,30,3.052,3.059,3.048,3.056,2475
20180701|2018-05-29 21:00,30,3.056,3.056,3.05,3.0525,1437
20180701|2018-05-29 21:30,30,3.052,3.054,3.0485,3.0495,1155
20180701|2018-05-29 22:00,30,3.0495,3.0495,3.038,3.0425,3595
20180701|2018-05-29 22:30,30,3.0425,3.047,3.042,3.0445,685
20180701|2018-05-29 23:00,30,3.0445,3.046,3.0425,3.044,520
20180701|2018-05-29 23:30,30,3.044,3.0485,3.044,3.047,547
20180701|2018-05-30 00:00,30,3.047,3.048,3.0455,3.046,571
20180701|2018-05-30 00:30,30,3.0465,3.047,3.0365,3.046,3865
20180701|2018-05-30 01:00,30,3.046,3.0495,3.0425,3.0445,3082
20180701|2018-05-30 01:30,30,3.044,3.0445,3.0315,3.033,6261
20180701|2018-05-30 02:00,30,3.033,3.034,3.01,3.023,11295
20180701|2018-05-30 02:30,30,3.023,3.0455,3.0205,3.04,6736
20180701|2018-05-30 03:00,30,3.04,3.0445,3.037,3.039,3167
20180701|2018-05-30 03:30,30,3.0385,3.0485,3.0345,3.0425,3182
20180701|2018-05-30 04:00,30,3.043,3.046,3.04,3.045,1543
20180701|2018-05-30 04:30,30,3.045,3.057,3.0445,3.0525,4442
20180701|2018-05-30 05:00,30,3.053,3.0545,3.0485,3.053,1307
20180701|2018-05-30 05:30,30,3.0535,3.0585,3.0505,3.056,2223
20180701|2018-05-30 06:00,30,3.056,3.056,3.0445,3.0495,2973
20180701|2018-05-30 06:30,30,3.0495,3.0565,3.049,3.051,2938
20180701|2018-05-30 07:00,30,3.051,3.054,3.0415,3.042,3276
20180701|2018-05-30 07:30,30,3.043,3.0465,3.0365,3.0395,3359
20180701|2018-05-30 08:00,30,3.0395,3.0465,3.037,3.0435,5067
20180701|2018-05-30 08:30,30,3.0435,3.0505,3.0405,3.0445,4599
20180701|2018-05-30 09:00,30,3.0445,3.053,3.0425,3.0505,4701
20180701|2018-05-30 09:30,30,3.0505,3.0565,3.0475,3.054,4650
20180701|2018-05-30 10:00,30,3.054,3.0565,3.049,3.055,4031
20180701|2018-05-30 10:30,30,3.055,3.0715,3.0545,3.0695,9332
20180701|2018-05-30 11:00,30,3.0695,3.074,3.0625,3.064,4877
20180701|2018-05-30 11:30,30,3.0635,3.0695,3.061,3.069,3856
20180701|2018-05-30 12:00,30,3.0695,3.072,3.063,3.0675,1725
20180701|2018-05-30 12:30,30,3.068,3.071,3.0675,3.0675,789
20180701|2018-05-30 13:00,30,3.0675,3.0685,3.066,3.0665,374
20180701|2018-05-30 13:30,30,3.067,3.0705,3.066,3.0705,339
20180701|2018-05-30 14:00,30,3.0705,3.072,3.07,3.0705,470
20180701|2018-05-30 14:30,30,3.0705,3.0765,3.0695,3.0755,593
20180701|2018-05-30 15:00,30,3.0755,3.0765,3.074,3.0745,290
20180701|2018-05-30 15:30,30,3.075,3.0755,3.072,3.0725,238
20180701|2018-05-30 17:00,31,3.0715,3.073,3.069,3.07,152
20180701|2018-05-30 17:30,31,3.0705,3.0715,3.069,3.069,152
20180701|2018-05-30 18:00,31,3.0695,3.0705,3.068,3.07,160
20180701|2018-05-30 18:30,31,3.071,3.0725,3.0685,3.0685,272
20180701|2018-05-30 19:00,31,3.069,3.074,3.0685,3.074,643
20180701|2018-05-30 19:30,31,3.0735,3.0775,3.071,3.0755,832
20180701|2018-05-30 20:00,31,3.0755,3.0765,3.0645,3.0675,3049
20180701|2018-05-30 20:30,31,3.0675,3.0695,3.063,3.067,1361
20180701|2018-05-30 21:00,31,3.067,3.07,3.0665,3.0685,570
20180701|2018-05-30 21:30,31,3.068,3.0695,3.0645,3.066,876
20180701|2018-05-30 22:00,31,3.0655,3.0725,3.0645,3.071,1480
20180701|2018-05-30 22:30,31,3.07,3.0725,3.069,3.0695,351
20180701|2018-05-30 23:00,31,3.07,3.07,3.067,3.0675,282
20180701|2018-05-30 23:30,31,3.068,3.074,3.0675,3.0735,788
20180701|2018-05-31 00:00,31,3.0735,3.0745,3.0675,3.0745,971
20180701|2018-05-31 00:30,31,3.074,3.0825,3.0725,3.0785,3837
20180701|2018-05-31 01:00,31,3.079,3.081,3.0755,3.08,2634
20180701|2018-05-31 01:30,31,3.0795,3.08,3.073,3.078,2861
20180701|2018-05-31 02:00,31,3.0775,3.0895,3.0775,3.0895,4356
20180701|2018-05-31 02:30,31,3.089,3.092,3.086,3.086,2383
20180701|2018-05-31 03:00,31,3.0855,3.0855,3.0625,3.07,7037
20180701|2018-05-31 03:30,31,3.07,3.0705,3.061,3.065,2599
20180701|2018-05-31 04:00,31,3.065,3.0675,3.0575,3.06,2021
20180701|2018-05-31 04:30,31,3.06,3.0635,3.054,3.0595,2256
20180701|2018-05-31 05:00,31,3.06,3.061,3.0525,3.06,1465
20180701|2018-05-31 05:30,31,3.06,3.064,3.0565,3.0625,1577
20180701|2018-05-31 06:00,31,3.0625,3.065,3.0605,3.062,1340
20180701|2018-05-31 06:30,31,3.0625,3.067,3.059,3.0635,1940
20180701|2018-05-31 07:00,31,3.064,3.0655,3.0545,3.0595,3877
20180701|2018-05-31 07:30,31,3.0595,3.0635,3.055,3.0605,2946
20180701|2018-05-31 08:00,31,3.061,3.062,3.046,3.0615,9356
20180701|2018-05-31 08:30,31,3.0615,3.0685,3.055,3.0595,5650
20180701|2018-05-31 09:00,31,3.0595,3.067,3.0565,3.065,5368
20180701|2018-05-31 09:30,31,3.065,3.082,3.065,3.077,7955
20180701|2018-05-31 10:00,31,3.077,3.0785,3.064,3.068,6024
20180701|2018-05-31 10:30,31,3.068,3.0765,3.065,3.067,5378
20180701|2018-05-31 11:00,31,3.067,3.0705,3.066,3.069,2366
20180701|2018-05-31 11:30,31,3.0685,3.072,3.0635,3.0645,4619
20180701|2018-05-31 12:00,31,3.0645,3.0645,3.0585,3.061,1803
20180701|2018-05-31 12:30,31,3.0605,3.063,3.0575,3.0585,1189
20180701|2018-05-31 13:00,31,3.0585,3.064,3.055,3.0635,852
20180701|2018-05-31 13:30,31,3.0635,3.0645,3.0615,3.0625,369
20180701|2018-05-31 14:00,31,3.0625,3.065,3.062,3.0635,275
20180701|2018-05-31 14:30,31,3.0635,3.064,3.0625,3.0635,285
20180701|2018-05-31 15:00,31,3.064,3.065,3.063,3.0635,191
20180701|2018-05-31 15:30,31,3.064,3.0645,3.0625,3.0645,204
20180701|2018-05-31 17:00,1,3.063,3.065,3.0615,3.065,346
20180701|2018-05-31 17:30,1,3.065,3.0665,3.065,3.0655,97
20180701|2018-05-31 18:00,1,3.0655,3.066,3.064,3.0645,117
20180701|2018-05-31 18:30,1,3.065,3.0655,3.063,3.0635,52
20180701|2018-05-31 19:00,1,3.0635,3.065,3.063,3.0645,415
20180701|2018-05-31 19:30,1,3.064,3.0675,3.0635,3.0655,474
20180701|2018-05-31 20:00,1,3.066,3.072,3.0625,3.066,2459
20180701|2018-05-31 20:30,1,3.066,3.0715,3.064,3.0695,1278
20180701|2018-05-31 21:00,1,3.069,3.071,3.066,3.0695,1201
20180701|2018-05-31 21:30,1,3.069,3.069,3.0645,3.0645,1232
20180701|2018-05-31 22:00,1,3.0645,3.066,3.06,3.0615,1845
20180701|2018-05-31 22:30,1,3.0615,3.063,3.059,3.0605,568
20180701|2018-05-31 23:00,1,3.06,3.0625,3.06,3.062,340
20180701|2018-05-31 23:30,1,3.062,3.0635,3.057,3.06,945
20180701|2018-06-01 00:00,1,3.06,3.061,3.056,3.0605,689
20180701|2018-06-01 00:30,1,3.0605,3.0635,3.059,3.0595,1415
20180701|2018-06-01 01:00,1,3.0595,3.0635,3.0565,3.0615,2290
20180701|2018-06-01 01:30,1,3.0615,3.072,3.061,3.0715,3549
20180701|2018-06-01 02:00,1,3.0715,3.0745,3.0655,3.0715,2616
20180701|2018-06-01 02:30,1,3.072,3.073,3.0605,3.0655,2908
20180701|2018-06-01 03:00,1,3.0655,3.0725,3.064,3.068,1834
20180701|2018-06-01 03:30,1,3.0685,3.0725,3.0665,3.0725,978
20180701|2018-06-01 04:00,1,3.0725,3.075,3.0695,3.0725,1396
20180701|2018-06-01 04:30,1,3.073,3.075,3.0695,3.0725,867
20180701|2018-06-01 05:00,1,3.0725,3.0775,3.069,3.0695,1491
20180701|2018-06-01 05:30,1,3.0695,3.075,3.0675,3.074,1756
20180701|2018-06-01 06:00,1,3.074,3.074,3.0625,3.063,1969
20180701|2018-06-01 06:30,1,3.063,3.068,3.0615,3.064,3716
20180701|2018-06-01 07:00,1,3.0645,3.068,3.061,3.0655,2635
20180701|2018-06-01 07:30,1,3.066,3.0935,3.0615,3.086,12655
20180701|2018-06-01 08:00,1,3.086,3.0865,3.08,3.0825,5787
20180701|2018-06-01 08:30,1,3.0825,3.087,3.0795,3.0805,3623
20180701|2018-06-01 09:00,1,3.0805,3.087,3.0715,3.08,6548
20180701|2018-06-01 09:30,1,3.08,3.087,3.0785,3.086,4351
20180701|2018-06-01 10:00,1,3.0865,3.09,3.0835,3.09,3778
20180701|2018-06-01 10:30,1,3.0895,3.09,3.085,3.0895,3158
20180701|2018-06-01 11:00,1,3.089,3.0935,3.0875,3.0935,2883
20180701|2018-06-01 11:30,1,3.0935,3.1,3.0925,3.0975,7230
20180701|2018-06-01 12:00,1,3.0975,3.099,3.0955,3.0955,1740
20180701|2018-06-01 12:30,1,3.0955,3.097,3.093,3.095,1190
20180701|2018-06-01 13:00,1,3.0945,3.096,3.092,3.094,633
20180701|2018-06-01 13:30,1,3.094,3.0945,3.092,3.0925,465
20180701|2018-06-01 14:00,1,3.0925,3.093,3.087,3.0885,596
20180701|2018-06-01 14:30,1,3.0885,3.091,3.0885,3.0895,426
20180701|2018-06-01 15:00,1,3.09,3.092,3.089,3.0915,186
20180701|2018-06-01 15:30,1,3.0915,3.0935,3.0895,3.0915,274
20180701|2018-06-03 17:00,4,3.098,3.1,3.093,3.0945,357
20180701|2018-06-03 17:30,4,3.095,3.095,3.092,3.092,140
20180701|2018-06-03 18:00,4,3.092,3.0935,3.0915,3.092,72
20180701|2018-06-03 18:30,4,3.092,3.11,3.092,3.1045,995
20180701|2018-06-03 19:00,4,3.104,3.1065,3.1005,3.104,934
20180701|2018-06-03 19:30,4,3.1045,3.1055,3.1015,3.103,465
20180701|2018-06-03 20:00,4,3.1025,3.124,3.1015,3.113,7545
20180701|2018-06-03 20:30,4,3.113,3.119,3.112,3.1135,1404
20180701|2018-06-03 21:00,4,3.1135,3.114,3.1055,3.109,1900
20180701|2018-06-03 21:30,4,3.1095,3.1095,3.1,3.104,2533
20180701|2018-06-03 22:00,4,3.104,3.107,3.104,3.1055,727
20180701|2018-06-03 22:30,4,3.105,3.1055,3.1035,3.1045,311
20180701|2018-06-03 23:00,4,3.1045,3.105,3.1025,3.104,278
20180701|2018-06-03 23:30,4,3.104,3.106,3.1035,3.1055,392
20180701|2018-06-04 00:00,4,3.105,3.1055,3.104,3.1045,186
20180701|2018-06-04 00:30,4,3.1045,3.106,3.0915,3.0915,3426
20180701|2018-06-04 01:00,4,3.0915,3.0995,3.09,3.0995,3134
20180701|2018-06-04 01:30,4,3.0995,3.0995,3.0925,3.0965,1640
20180701|2018-06-04 02:00,4,3.0965,3.1145,3.094,3.1095,3851
20180701|2018-06-04 02:30,4,3.1095,3.114,3.102,3.105,2076
20180701|2018-06-04 03:00,4,3.1045,3.112,3.1045,3.108,1574
20180701|2018-06-04 03:30,4,3.108,3.113,3.1045,3.109,1165
20180701|2018-06-04 04:00,4,3.109,3.117,3.109,3.1145,2555
20180701|2018-06-04 04:30,4,3.115,3.1165,3.112,3.115,1011
20180701|2018-06-04 05:00,4,3.115,3.117,3.111,3.116,1391
20180701|2018-06-04 05:30,4,3.116,3.1185,3.1145,3.116,1287
20180701|2018-06-04 06:00,4,3.1165,3.118,3.1135,3.1175,1010
20180701|2018-06-04 06:30,4,3.117,3.118,3.112,3.1145,2891
20180701|2018-06-04 07:00,4,3.115,3.128,3.1145,3.124,6534
20180701|2018-06-04 07:30,4,3.124,3.127,3.119,3.1205,4474
20180701|2018-06-04 08:00,4,3.1205,3.132,3.116,3.126,8485
20180701|2018-06-04 08:30,4,3.1255,3.1305,3.1245,3.126,4075
20180701|2018-06-04 09:00,4,3.126,3.1335,3.1215,3.1305,5734
20180701|2018-06-04 09:30,4,3.1305,3.1405,3.1275,3.134,8399
20180701|2018-06-04 10:00,4,3.134,3.1365,3.126,3.132,3509
20180701|2018-06-04 10:30,4,3.132,3.137,3.129,3.1365,2490
20180701|2018-06-04 11:00,4,3.137,3.1375,3.131,3.134,1937
20180701|2018-06-04 11:30,4,3.1335,3.137,3.132,3.1365,5797
20180701|2018-06-04 12:00,4,3.1365,3.137,3.1315,3.1345,1571
20180701|2018-06-04 12:30,4,3.1345,3.138,3.134,3.1375,1002
20180701|2018-06-04 13:00,4,3.1375,3.1395,3.1375,3.139,721
20180701|2018-06-04 13:30,4,3.1385,3.139,3.1375,3.1385,327
20180701|2018-06-04 14:00,4,3.138,3.14,3.1375,3.1385,379
20180701|2018-06-04 14:30,4,3.1385,3.14,3.137,3.1385,703
20180701|2018-06-04 15:00,4,3.1385,3.139,3.1375,3.1385,277
20180701|2018-06-04 15:30,4,3.1385,3.142,3.136,3.138,768
20180701|2018-06-04 17:00,5,3.138,3.1385,3.135,3.1365,380
20180701|2018-06-04 17:30,5,3.137,3.138,3.1355,3.136,167
20180701|2018-06-04 18:00,5,3.1355,3.137,3.134,3.1365,198
20180701|2018-06-04 18:30,5,3.1365,3.1365,3.134,3.135,174
20180701|2018-06-04 19:00,5,3.135,3.1385,3.1345,3.135,442
20180701|2018-06-04 19:30,5,3.135,3.136,3.1325,3.1345,459
20180701|2018-06-04 20:00,5,3.135,3.1395,3.128,3.1325,3420
20180701|2018-06-04 20:30,5,3.1325,3.135,3.129,3.129,1694
20180701|2018-06-04 21:00,5,3.1295,3.131,3.125,3.13,1354
20180701|2018-06-04 21:30,5,3.1305,3.1305,3.1235,3.1285,2984
20180701|2018-06-04 22:00,5,3.128,3.13,3.1265,3.129,1177
20180701|2018-06-04 22:30,5,3.129,3.1295,3.128,3.129,270
20180701|2018-06-04 23:00,5,3.129,3.1305,3.128,3.1295,1160
20180701|2018-06-04 23:30,5,3.1295,3.13,3.1285,3.1285,258
20180701|2018-06-05 00:00,5,3.1285,3.129,3.1265,3.1285,506
20180701|2018-06-05 00:30,5,3.1285,3.136,3.128,3.1335,2546
20180701|2018-06-05 01:00,5,3.134,3.138,3.13,3.134,2927
20180701|2018-06-05 01:30,5,3.1345,3.148,3.1335,3.1475,5179
20180701|2018-06-05 02:00,5,3.147,3.154,3.1415,3.1495,6616
20180701|2018-06-05 02:30,5,3.1495,3.1545,3.139,3.143,3441
20180701|2018-06-05 03:00,5,3.143,3.1545,3.1425,3.1535,2657
20180701|2018-06-05 03:30,5,3.1535,3.158,3.153,3.154,2690
20180701|2018-06-05 04:00,5,3.154,3.155,3.1505,3.1545,1528
20180701|2018-06-05 04:30,5,3.154,3.1545,3.151,3.1515,982
20180701|2018-06-05 05:00,5,3.152,3.1535,3.147,3.1495,1794
20180701|2018-06-05 05:30,5,3.1495,3.151,3.1475,3.148,1217
20180701|2018-06-05 06:00,5,3.1475,3.151,3.141,3.1425,2973
20180701|2018-06-05 06:30,5,3.1425,3.1475,3.139,3.14,3607
20180701|2018-06-05 07:00,5,3.14,3.1535,3.14,3.151,6515
20180701|2018-06-05 07:30,5,3.151,3.156,3.1455,3.154,5003
20180701|2018-06-05 08:00,5,3.1535,3.1725,3.1525,3.167,15789
20180701|2018-06-05 08:30,5,3.167,3.171,3.1635,3.167,6666
20180701|2018-06-05 09:00,5,3.1675,3.1795,3.1655,3.1745,9989
20180701|2018-06-05 09:30,5,3.174,3.184,3.167,3.1805,8504
20180701|2018-06-05 10:00,5,3.1805,3.192,3.1805,3.1915,10124
20180701|2018-06-05 10:30,5,3.192,3.1945,3.183,3.1885,9569
20180701|2018-06-05 11:00,5,3.1885,3.2025,3.188,3.1995,11610
20180701|2018-06-05 11:30,5,3.2,3.202,3.197,3.1975,7329
20180701|2018-06-05 12:00,5,3.198,3.2015,3.1965,3.2,2411
20180701|2018-06-05 12:30,5,3.1995,3.2025,3.199,3.202,1287
20180701|2018-06-05 13:00,5,3.2015,3.202,3.1995,3.2015,687
20180701|2018-06-05 13:30,5,3.202,3.2025,3.2015,3.2015,347
20180701|2018-06-05 14:00,5,3.202,3.2025,3.201,3.2025,389
20180701|2018-06-05 14:30,5,3.2025,3.25,3.2025,3.212,3759
20180701|2018-06-05 15:00,5,3.212,3.213,3.208,3.2115,292
20180701|2018-06-05 15:30,5,3.2115,3.2145,3.208,3.2135,407
20180701|2018-06-05 17:00,6,3.212,3.214,3.21,3.2105,566
20180701|2018-06-05 17:30,6,3.2105,3.211,3.2095,3.2095,192
20180701|2018-06-05 18:00,6,3.209,3.2105,3.208,3.21,204
20180701|2018-06-05 18:30,6,3.21,3.211,3.2075,3.208,231
20180701|2018-06-05 19:00,6,3.2075,3.2105,3.2055,3.2075,918
20180701|2018-06-05 19:30,6,3.208,3.2095,3.2055,3.207,801
20180701|2018-06-05 20:00,6,3.2065,3.209,3.196,3.198,7023
20180701|2018-06-05 20:30,6,3.1985,3.1995,3.194,3.1955,3213
20180701|2018-06-05 21:00,6,3.196,3.2015,3.195,3.201,1572
20180701|2018-06-05 21:30,6,3.201,3.201,3.1945,3.195,1819
20180701|2018-06-05 22:00,6,3.195,3.198,3.194,3.198,1249
20180701|2018-06-05 22:30,6,3.198,3.2005,3.1975,3.199,532
20180701|2018-06-05 23:00,6,3.199,3.1995,3.197,3.199,317
20180701|2018-06-05 23:30,6,3.199,3.2005,3.196,3.1965,564
20180701|2018-06-06 00:00,6,3.196,3.201,3.196,3.2,562
20180701|2018-06-06 00:30,6,3.2,3.205,3.193,3.1965,3985
20180701|2018-06-06 01:00,6,3.197,3.2095,3.1965,3.2075,4171
20180701|2018-06-06 01:30,6,3.208,3.2225,3.2065,3.2195,8882
20180701|2018-06-06 02:00,6,3.219,3.2215,3.212,3.2165,4486
20180701|2018-06-06 02:30,6,3.217,3.2185,3.2095,3.2175,3005
20180701|2018-06-06 03:00,6,3.218,3.2245,3.215,3.221,4415
20180701|2018-06-06 03:30,6,3.221,3.223,3.2155,3.218,2371
20180701|2018-06-06 04:00,6,3.218,3.2215,3.2165,3.2185,1855
20180701|2018-06-06 04:30,6,3.219,3.2245,3.2185,3.2215,2334
20180701|2018-06-06 05:00,6,3.2215,3.2255,3.2165,3.2185,2588
20180701|2018-06-06 05:30,6,3.2185,3.2205,3.2125,3.2145,1612
20180701|2018-06-06 06:00,6,3.2145,3.227,3.2145,3.219,3614
20180701|2018-06-06 06:30,6,3.219,3.2375,3.218,3.2295,7655
20180701|2018-06-06 07:00,6,3.2295,3.2385,3.229,3.2375,5807
20180701|2018-06-06 07:30,6,3.2375,3.242,3.2345,3.237,5109
20180701|2018-06-06 08:00,6,3.237,3.2475,3.2355,3.2465,9690
20180701|2018-06-06 08:30,6,3.2465,3.256,3.246,3.252,9899
20180701|2018-06-06 09:00,6,3.252,3.2585,3.2425,3.2445,8166
20180701|2018-06-06 09:30,6,3.245,3.251,3.2315,3.2485,9668
20180701|2018-06-06 10:00,6,3.2485,3.254,3.246,3.253,5073
20180701|2018-06-06 10:30,6,3.253,3.258,3.251,3.255,5073
20180701|2018-06-06 11:00,6,3.2545,3.2625,3.2535,3.261,4531
20180701|2018-06-06 11:30,6,3.2615,3.2685,3.26,3.2605,7200
20180701|2018-06-06 12:00,6,3.261,3.263,3.259,3.2595,1664
20180701|2018-06-06 12:30,6,3.2595,3.2605,3.2565,3.2585,1585
20180701|2018-06-06 13:00,6,3.258,3.2615,3.258,3.261,543
20180701|2018-06-06 13:30,6,3.2605,3.2705,3.2605,3.267,1130
20180701|2018-06-06 14:00,6,3.267,3.274,3.267,3.2715,1495
20180701|2018-06-06 14:30,6,3.2715,3.2725,3.266,3.2675,739
20180701|2018-06-06 15:00,6,3.268,3.2695,3.266,3.2665,283
20180701|2018-06-06 15:30,6,3.2665,3.271,3.2665,3.2685,474
20180701|2018-06-06 17:00,7,3.2675,3.2695,3.262,3.2635,434
20180701|2018-06-06 17:30,7,3.263,3.264,3.2605,3.262,310
20180701|2018-06-06 18:00,7,3.262,3.2625,3.2605,3.261,105
20180701|2018-06-06 18:30,7,3.2605,3.262,3.259,3.261,223
20180701|2018-06-06 19:00,7,3.261,3.2655,3.259,3.264,658
20180701|2018-06-06 19:30,7,3.2635,3.2685,3.2615,3.266,671
20180701|2018-06-06 20:00,7,3.266,3.274,3.2605,3.2685,4580
20180701|2018-06-06 20:30,7,3.2685,3.271,3.265,3.2705,1767
20180701|2018-06-06 21:00,7,3.27,3.277,3.269,3.2755,2791
20180701|2018-06-06 21:30,7,3.275,3.276,3.2705,3.273,1486
20180701|2018-06-06 22:00,7,3.273,3.283,3.273,3.28,3498
20180701|2018-06-06 22:30,7,3.2795,3.2825,3.2795,3.28,739
20180701|2018-06-06 23:00,7,3.2805,3.2845,3.2805,3.283,773
20180701|2018-06-06 23:30,7,3.283,3.285,3.282,3.2845,694
20180701|2018-06-07 00:00,7,3.284,3.2845,3.281,3.282,891
20180701|2018-06-07 00:30,7,3.2815,3.282,3.2655,3.268,4564
20180701|2018-06-07 01:00,7,3.268,3.2775,3.266,3.274,4220
20180701|2018-06-07 01:30,7,3.274,3.28,3.274,3.2785,4320
20180701|2018-06-07 02:00,7,3.2785,3.2825,3.275,3.2795,3555
20180701|2018-06-07 02:30,7,3.2795,3.2865,3.279,3.2805,2852
20180701|2018-06-07 03:00,7,3.2805,3.2815,3.2575,3.2635,7727
20180701|2018-06-07 03:30,7,3.2635,3.271,3.2615,3.2685,2749
20180701|2018-06-07 04:00,7,3.2685,3.2905,3.268,3.284,6311
20180701|2018-06-07 04:30,7,3.284,3.286,3.278,3.2815,2123
20180701|2018-06-07 05:00,7,3.281,3.283,3.275,3.283,2071
20180701|2018-06-07 05:30,7,3.2825,3.2835,3.277,3.277,1039
20180701|2018-06-07 06:00,7,3.2775,3.28,3.2695,3.2725,2217
20180701|2018-06-07 06:30,7,3.2725,3.2895,3.2715,3.2885,4713
20180701|2018-06-07 07:00,7,3.2885,3.3045,3.2845,3.3015,12367
20180701|2018-06-07 07:30,7,3.302,3.3025,3.2965,3.299,5888
20180701|2018-06-07 08:00,7,3.299,3.3095,3.294,3.3045,11751
20180701|2018-06-07 08:30,7,3.304,3.3135,3.294,3.303,11712
20180701|2018-06-07 09:00,7,3.303,3.308,3.3005,3.306,6394
20180701|2018-06-07 09:30,7,3.306,3.3155,3.305,3.314,5934
20180701|2018-06-07 10:00,7,3.314,3.314,3.303,3.3055,6706
20180701|2018-06-07 10:30,7,3.3055,3.3075,3.2955,3.2995,7114
20180701|2018-06-07 11:00,7,3.2995,3.3,3.281,3.282,9613
20180701|2018-06-07 11:30,7,3.282,3.286,3.274,3.2755,8505
20180701|2018-06-07 12:00,7,3.2755,3.2765,3.2645,3.275,4867
20180701|2018-06-07 12:30,7,3.275,3.277,3.261,3.266,3258
20180701|2018-06-07 13:00,7,3.2665,3.268,3.2585,3.2635,1449
20180701|2018-06-07 13:30,7,3.264,3.2665,3.261,3.2625,846
20180701|2018-06-07 14:00,7,3.263,3.266,3.2625,3.2655,342
20180701|2018-06-07 14:30,7,3.2655,3.266,3.2615,3.263,400
20180701|2018-06-07 15:00,7,3.263,3.265,3.261,3.262,251
20180701|2018-06-07 15:30,7,3.262,3.265,3.2605,3.263,343
20180701|2018-06-07 17:00,8,3.265,3.2675,3.2615,3.265,417
20180701|2018-06-07 17:30,8,3.2645,3.2675,3.2645,3.266,208
20180701|2018-06-07 18:00,8,3.266,3.268,3.266,3.267,155
20180701|2018-06-07 18:30,8,3.2675,3.2675,3.265,3.2665,140
20180701|2018-06-07 19:00,8,3.2665,3.2705,3.2665,3.2705,655
20180701|2018-06-07 19:30,8,3.2705,3.274,3.27,3.274,730
20180701|2018-06-07 20:00,8,3.2735,3.2765,3.256,3.263,6828
20180701|2018-06-07 20:30,8,3.2635,3.2665,3.2605,3.263,2084
20180701|2018-06-07 21:00,8,3.263,3.2635,3.2545,3.257,1501
20180701|2018-06-07 21:30,8,3.257,3.2615,3.2535,3.26,1927
20180701|2018-06-07 22:00,8,3.26,3.267,3.259,3.266,2319
20180701|2018-06-07 22:30,8,3.2655,3.267,3.264,3.2655,673
20180701|2018-06-07 23:00,8,3.2655,3.2675,3.264,3.265,618
20180701|2018-06-07 23:30,8,3.265,3.2665,3.2605,3.2615,670
20180701|2018-06-08 00:00,8,3.261,3.2625,3.2585,3.261,1231
20180701|2018-06-08 00:30,8,3.261,3.2615,3.2555,3.2605,2463
20180701|2018-06-08 01:00,8,3.2605,3.263,3.2525,3.255,4508
20180701|2018-06-08 01:30,8,3.2555,3.258,3.247,3.2535,7756
20180701|2018-06-08 02:00,8,3.2535,3.285,3.2525,3.269,9102
20180701|2018-06-08 02:30,8,3.269,3.277,3.2625,3.267,3489
20180701|2018-06-08 03:00,8,3.2675,3.269,3.254,3.264,4001
20180701|2018-06-08 03:30,8,3.2635,3.276,3.2615,3.268,2038
20180701|2018-06-08 04:00,8,3.268,3.269,3.2635,3.267,809
20180701|2018-06-08 04:30,8,3.267,3.2715,3.2655,3.269,942
20180701|2018-06-08 05:00,8,3.2685,3.282,3.265,3.277,3343
20180701|2018-06-08 05:30,8,3.277,3.279,3.269,3.27,1362
20180701|2018-06-08 06:00,8,3.2695,3.276,3.2685,3.2715,1962
20180701|2018-06-08 06:30,8,3.271,3.279,3.2705,3.2775,3421
20180701|2018-06-08 07:00,8,3.278,3.2855,3.2775,3.283,4780
20180701|2018-06-08 07:30,8,3.283,3.2875,3.2765,3.2775,5342
20180701|2018-06-08 08:00,8,3.2775,3.296,3.2765,3.2955,10818
20180701|2018-06-08 08:30,8,3.295,3.298,3.288,3.295,4735
20180701|2018-06-08 09:00,8,3.2945,3.3015,3.2915,3.2965,5608
20180701|2018-06-08 09:30,8,3.2965,3.3035,3.294,3.3015,5264
20180701|2018-06-08 10:00,8,3.302,3.305,3.2985,3.301,3747
20180701|2018-06-08 10:30,8,3.301,3.3015,3.286,3.2975,8259
20180701|2018-06-08 11:00,8,3.297,3.3015,3.2965,3.3,3361
20180701|2018-06-08 11:30,8,3.3,3.303,3.298,3.299,4363
20180701|2018-06-08 12:00,8,3.2985,3.299,3.289,3.293,2565
20180701|2018-06-08 12:30,8,3.292,3.295,3.2895,3.29,1130
20180701|2018-06-08 13:00,8,3.29,3.2965,3.2895,3.294,719
20180701|2018-06-08 13:30,8,3.294,3.295,3.293,3.295,262
20180701|2018-06-08 14:00,8,3.295,3.2955,3.294,3.295,249
20180701|2018-06-08 14:30,8,3.295,3.2985,3.2945,3.298,470
20180701|2018-06-08 15:00,8,3.297,3.2975,3.295,3.296,211
20180701|2018-06-08 15:30,8,3.2975,3.3025,3.295,3.2995,398
20180701|2018-06-10 17:00,11,3.2995,3.303,3.291,3.292,648
20180701|2018-06-10 17:30,11,3.292,3.2945,3.291,3.293,215
20180701|2018-06-10 18:00,11,3.293,3.2945,3.292,3.2925,167
20180701|2018-06-10 18:30,11,3.2925,3.294,3.292,3.2935,148
20180701|2018-06-10 19:00,11,3.293,3.2955,3.293,3.294,472
20180701|2018-06-10 19:30,11,3.2935,3.3,3.2935,3.3,740
20180701|2018-06-10 20:00,11,3.2995,3.3035,3.2865,3.2885,4314
20180701|2018-06-10 20:30,11,3.289,3.2935,3.2825,3.287,3724
20180701|2018-06-10 21:00,11,3.2875,3.2895,3.2835,3.287,1325
20180701|2018-06-10 21:30,11,3.2865,3.287,3.282,3.285,1692
20180701|2018-06-10 22:00,11,3.2855,3.287,3.2825,3.2855,1054
20180701|2018-06-10 22:30,11,3.285,3.287,3.2845,3.2865,434
20180701|2018-06-10 23:00,11,3.287,3.287,3.285,3.2855,200
20180701|2018-06-10 23:30,11,3.286,3.2885,3.2855,3.288,472
20180701|2018-06-11 00:00,11,3.2875,3.2905,3.286,3.289,651
20180701|2018-06-11 00:30,11,3.289,3.2895,3.2755,3.276,2507
20180701|2018-06-11 01:00,11,3.276,3.2825,3.2745,3.278,4143
20180701|2018-06-11 01:30,11,3.278,3.281,3.269,3.281,5356
20180701|2018-06-11 02:00,11,3.2805,3.281,3.274,3.275,2154
20180701|2018-06-11 02:30,11,3.275,3.279,3.2735,3.276,1357
20180701|2018-06-11 03:00,11,3.276,3.278,3.2555,3.2645,5548
20180701|2018-06-11 03:30,11,3.2645,3.2645,3.2445,3.253,4996
20180701|2018-06-11 04:00,11,3.253,3.2595,3.2525,3.2575,1960
20180701|2018-06-11 04:30,11,3.2575,3.2645,3.257,3.262,1585
20180701|2018-06-11 05:00,11,3.2615,3.264,3.2535,3.2555,1932
20180701|2018-06-11 05:30,11,3.2555,3.2585,3.2535,3.256,1054
20180701|2018-06-11 06:00,11,3.2565,3.2575,3.246,3.2465,2939
20180701|2018-06-11 06:30,11,3.2465,3.254,3.246,3.253,1993
20180701|2018-06-11 07:00,11,3.2535,3.265,3.2525,3.263,5473
20180701|2018-06-11 07:30,11,3.2635,3.2665,3.2605,3.265,3045
20180701|2018-06-11 08:00,11,3.265,3.2735,3.262,3.273,6158
20180701|2018-06-11 08:30,11,3.2725,3.2815,3.2715,3.2765,4947
20180701|2018-06-11 09:00,11,3.277,3.2805,3.2725,3.2725,3902
20180701|2018-06-11 09:30,11,3.2725,3.273,3.2565,3.2615,6655
20180701|2018-06-11 10:00,11,3.2615,3.267,3.257,3.262,3900
20180701|2018-06-11 10:30,11,3.262,3.2695,3.258,3.2675,2804
20180701|2018-06-11 11:00,11,3.268,3.268,3.2585,3.2625,2464
20180701|2018-06-11 11:30,11,3.263,3.265,3.255,3.2555,4305
20180701|2018-06-11 12:00,11,3.256,3.257,3.249,3.2505,1545
20180701|2018-06-11 12:30,11,3.25,3.254,3.2495,3.2515,1213
20180701|2018-06-11 13:00,11,3.2515,3.2515,3.2485,3.2515,682
20180701|2018-06-11 13:30,11,3.2515,3.253,3.2505,3.2515,287
20180701|2018-06-11 14:00,11,3.2515,3.2545,3.2515,3.254,205
20180701|2018-06-11 14:30,11,3.2535,3.254,3.2495,3.2505,260
20180701|2018-06-11 15:00,11,3.25,3.252,3.2495,3.25,167
20180701|2018-06-11 15:30,11,3.25,3.252,3.2495,3.251,240
20180701|2018-06-11 17:00,12,3.2525,3.253,3.25,3.251,247
20180701|2018-06-11 17:30,12,3.251,3.252,3.2505,3.2515,79
20180701|2018-06-11 18:00,12,3.252,3.255,3.252,3.2525,255
20180701|2018-06-11 18:30,12,3.253,3.2535,3.2515,3.252,114
20180701|2018-06-11 19:00,12,3.2515,3.252,3.2385,3.239,2563
20180701|2018-06-11 19:30,12,3.2385,3.243,3.2375,3.2425,1475
20180701|2018-06-11 20:00,12,3.2425,3.2475,3.239,3.243,3257
20180701|2018-06-11 20:30,12,3.2435,3.249,3.2415,3.2485,1263
20180701|2018-06-11 21:00,12,3.249,3.2495,3.245,3.2465,1022
20180701|2018-06-11 21:30,12,3.2465,3.2535,3.2465,3.252,1650
20180701|2018-06-11 22:00,12,3.252,3.257,3.251,3.2545,1408
20180701|2018-06-11 22:30,12,3.2545,3.255,3.2485,3.249,767
20180701|2018-06-11 23:00,12,3.249,3.25,3.248,3.2495,388
20180701|2018-06-11 23:30,12,3.249,3.2515,3.249,3.2515,411
20180701|2018-06-12 00:00,12,3.251,3.2525,3.2475,3.2505,603
20180701|2018-06-12 00:30,12,3.2505,3.266,3.2505,3.2625,5560
20180701|2018-06-12 01:00,12,3.262,3.263,3.2575,3.2625,2643
20180701|2018-06-12 01:30,12,3.2625,3.2625,3.254,3.2585,3304
20180701|2018-06-12 02:00,12,3.2585,3.2685,3.2585,3.2625,2475
20180701|2018-06-12 02:30,12,3.2625,3.267,3.259,3.2605,1215
20180701|2018-06-12 03:00,12,3.26,3.261,3.2435,3.2485,4091
20180701|2018-06-12 03:30,12,3.248,3.2525,3.246,3.25,1247
20180701|2018-06-12 04:00,12,3.25,3.25,3.2385,3.2455,2546
20180701|2018-06-12 04:30,12,3.2455,3.248,3.242,3.246,890
20180701|2018-06-12 05:00,12,3.2455,3.247,3.2335,3.242,2364
20180701|2018-06-12 05:30,12,3.2415,3.243,3.238,3.2385,1208
20180701|2018-06-12 06:00,12,3.2385,3.2455,3.2385,3.2415,1691
20180701|2018-06-12 06:30,12,3.2415,3.2525,3.2405,3.252,2506
20180701|2018-06-12 07:00,12,3.2525,3.2525,3.2465,3.25,2593
20180701|2018-06-12 07:30,12,3.25,3.2585,3.249,3.257,3156
20180701|2018-06-12 08:00,12,3.257,3.2575,3.2455,3.2465,4231
20180701|2018-06-12 08:30,12,3.2465,3.2505,3.244,3.2465,3078
20180701|2018-06-12 09:00,12,3.247,3.253,3.241,3.2485,3667
20180701|2018-06-12 09:30,12,3.2485,3.2615,3.2455,3.2565,4062
20180701|2018-06-12 10:00,12,3.2565,3.257,3.2515,3.2525,1907
20180701|2018-06-12 10:30,12,3.2525,3.254,3.247,3.2515,2950
20180701|2018-06-12 11:00,12,3.2515,3.2565,3.251,3.2535,2085
20180701|2018-06-12 11:30,12,3.2535,3.2555,3.2485,3.2495,2609
20180701|2018-06-12 12:00,12,3.2495,3.2515,3.245,3.2475,1623
20180701|2018-06-12 12:30,12,3.2475,3.2495,3.244,3.2465,879
20180701|2018-06-12 13:00,12,3.246,3.247,3.2425,3.243,517
20180701|2018-06-12 13:30,12,3.243,3.2455,3.2425,3.2435,324
20180701|2018-06-12 14:00,12,3.2435,3.246,3.2425,3.2455,189
20180701|2018-06-12 14:30,12,3.245,3.247,3.2445,3.2465,282
20180701|2018-06-12 15:00,12,3.247,3.247,3.2445,3.2445,137
20180701|2018-06-12 15:30,12,3.245,3.2465,3.2445,3.2455,274
20180701|2018-06-12 17:00,13,3.2455,3.248,3.245,3.246,190
20180701|2018-06-12 17:30,13,3.246,3.246,3.244,3.2455,130
20180701|2018-06-12 18:00,13,3.2455,3.2455,3.2445,3.2455,68
20180701|2018-06-12 18:30,13,3.2455,3.246,3.2445,3.2445,77
20180701|2018-06-12 19:00,13,3.245,3.247,3.242,3.2445,607
20180701|2018-06-12 19:30,13,3.2445,3.2455,3.2425,3.244,457
20180701|2018-06-12 20:00,13,3.244,3.248,3.2305,3.2345,5134
20180701|2018-06-12 20:30,13,3.2345,3.2365,3.233,3.2365,1516
20180701|2018-06-12 21:00,13,3.2365,3.2385,3.2345,3.2365,730
20180701|2018-06-12 21:30,13,3.2365,3.2375,3.233,3.2335,1326
20180701|2018-06-12 22:00,13,3.234,3.234,3.225,3.2275,3070
20180701|2018-06-12 22:30,13,3.2275,3.2325,3.2275,3.2295,667
20180701|2018-06-12 23:00,13,3.23,3.23,3.2275,3.2285,409
20180701|2018-06-12 23:30,13,3.229,3.23,3.227,3.2275,383
20180701|2018-06-13 00:00,13,3.2275,3.2305,3.226,3.23,542
20180701|2018-06-13 00:30,13,3.23,3.241,3.228,3.2355,3001
20180701|2018-06-13 01:00,13,3.236,3.239,3.225,3.2255,2671
20180701|2018-06-13 01:30,13,3.2255,3.232,3.224,3.232,2430
20180701|2018-06-13 02:00,13,3.2315,3.239,3.231,3.2325,2369
20180701|2018-06-13 02:30,13,3.2325,3.2345,3.226,3.231,1866
20180701|2018-06-13 03:00,13,3.232,3.2375,3.2285,3.233,1306
20180701|2018-06-13 03:30,13,3.233,3.2365,3.232,3.234,980
20180701|2018-06-13 04:00,13,3.2335,3.2425,3.232,3.2405,1563
20180701|2018-06-13 04:30,13,3.2405,3.25,3.236,3.245,3477
20180701|2018-06-13 05:00,13,3.245,3.2485,3.244,3.247,1472
20180701|2018-06-13 05:30,13,3.247,3.253,3.2455,3.246,2148
20180701|2018-06-13 06:00,13,3.2465,3.2505,3.2435,3.245,1954
20180701|2018-06-13 06:30,13,3.2445,3.249,3.242,3.247,1641
20180701|2018-06-13 07:00,13,3.247,3.254,3.245,3.2465,2645
20180701|2018-06-13 07:30,13,3.2465,3.2495,3.244,3.247,2107
20180701|2018-06-13 08:00,13,3.247,3.261,3.2455,3.257,7696
20180701|2018-06-13 08:30,13,3.2575,3.2645,3.253,3.2555,5256
20180701|2018-06-13 09:00,13,3.256,3.262,3.255,3.2585,3472
20180701|2018-06-13 09:30,13,3.2585,3.262,3.256,3.2605,2394
20180701|2018-06-13 10:00,13,3.2605,3.267,3.2595,3.2635,3346
20180701|2018-06-13 10:30,13,3.2635,3.265,3.254,3.255,3400
20180701|2018-06-13 11:00,13,3.2545,3.258,3.253,3.258,2391
20180701|2018-06-13 11:30,13,3.2575,3.258,3.252,3.2545,2219
20180701|2018-06-13 12:00,13,3.254,3.257,3.252,3.252,1228
20180701|2018-06-13 12:30,13,3.252,3.257,3.252,3.2565,1015
20180701|2018-06-13 13:00,13,3.2545,3.264,3.24,3.2435,3015
20180701|2018-06-13 13:30,13,3.243,3.257,3.2415,3.255,2470
20180701|2018-06-13 14:00,13,3.255,3.271,3.2545,3.2595,2210
20180701|2018-06-13 14:30,13,3.2595,3.265,3.258,3.259,703
20180701|2018-06-13 15:00,13,3.259,3.2605,3.256,3.2565,181
20180701|2018-06-13 15:30,13,3.257,3.259,3.2555,3.2555,220
20180701|2018-06-13 17:00,14,3.256,3.256,3.2515,3.254,313
20180701|2018-06-13 17:30,14,3.2535,3.2555,3.2535,3.2535,83
20180701|2018-06-13 18:00,14,3.2535,3.254,3.252,3.253,96
20180701|2018-06-13 18:30,14,3.253,3.2535,3.2515,3.2525,113
20180701|2018-06-13 19:00,14,3.253,3.254,3.247,3.249,637
20180701|2018-06-13 19:30,14,3.249,3.253,3.249,3.2525,502
20180701|2018-06-13 20:00,14,3.2525,3.2535,3.243,3.2455,1995
20180701|2018-06-13 20:30,14,3.246,3.252,3.246,3.2515,1369
20180701|2018-06-13 21:00,14,3.252,3.2525,3.2435,3.2435,1595
20180701|2018-06-13 21:30,14,3.2435,3.2435,3.2375,3.241,1512
20180701|2018-06-13 22:00,14,3.2405,3.243,3.2375,3.238,1023
20180701|2018-06-13 22:30,14,3.2385,3.2425,3.2385,3.242,331
20180701|2018-06-13 23:00,14,3.242,3.242,3.24,3.241,280
20180701|2018-06-13 23:30,14,3.241,3.2425,3.2395,3.241,418
20180701|2018-06-14 00:00,14,3.241,3.2415,3.2385,3.24,340
20180701|2018-06-14 00:30,14,3.24,3.24,3.231,3.235,2892
20180701|2018-06-14 01:00,14,3.2345,3.2455,3.2335,3.2435,3332
20180701|2018-06-14 01:30,14,3.2435,3.249,3.2375,3.239,3409
20180701|2018-06-14 02:00,14,3.2395,3.2445,3.2355,3.241,2213
20180701|2018-06-14 02:30,14,3.241,3.247,3.2385,3.246,1879
20180701|2018-06-14 03:00,14,3.246,3.246,3.2365,3.241,1680
20180701|2018-06-14 03:30,14,3.2415,3.2465,3.24,3.242,1402
20180701|2018-06-14 04:00,14,3.242,3.2445,3.239,3.239,890
20180701|2018-06-14 04:30,14,3.239,3.2415,3.237,3.2395,1213
20180701|2018-06-14 05:00,14,3.2395,3.242,3.221,3.23,3407
20180701|2018-06-14 05:30,14,3.23,3.237,3.229,3.235,2244
20180701|2018-06-14 06:00,14,3.235,3.24,3.235,3.2385,1564
20180701|2018-06-14 06:30,14,3.2385,3.2435,3.2305,3.2335,2994
20180701|2018-06-14 07:00,14,3.2335,3.2365,3.225,3.2315,5072
20180701|2018-06-14 07:30,14,3.2315,3.2385,3.2265,3.2295,4445
20180701|2018-06-14 08:00,14,3.229,3.236,3.2235,3.232,4566
20180701|2018-06-14 08:30,14,3.232,3.232,3.2225,3.2235,4079
20180701|2018-06-14 09:00,14,3.223,3.227,3.218,3.2235,5543
20180701|2018-06-14 09:30,14,3.223,3.2255,3.22,3.224,2629
20180701|2018-06-14 10:00,14,3.2235,3.2315,3.215,3.2275,5354
20180701|2018-06-14 10:30,14,3.228,3.228,3.2195,3.224,2525
20180701|2018-06-14 11:00,14,3.224,3.2245,3.2185,3.2185,1691
20180701|2018-06-14 11:30,14,3.219,3.223,3.2165,3.2215,3610
20180701|2018-06-14 12:00,14,3.2215,3.2235,3.2185,3.2205,1101
20180701|2018-06-14 12:30,14,3.22,3.221,3.214,3.2175,1354
20180701|2018-06-14 13:00,14,3.217,3.2195,3.2165,3.2175,444
20180701|2018-06-14 13:30,14,3.218,3.218,3.21,3.2105,1478
20180701|2018-06-14 14:00,14,3.2105,3.2135,3.2095,3.212,1009
20180701|2018-06-14 14:30,14,3.212,3.2125,3.206,3.207,742
20180701|2018-06-14 15:00,14,3.2065,3.2075,3.204,3.2065,424
20180701|2018-06-14 15:30,14,3.2065,3.208,3.1865,3.201,1654
20180701|2018-06-14 17:00,15,3.201,3.207,3.201,3.2065,548
20180701|2018-06-14 17:30,15,3.2065,3.2075,3.2045,3.205,286
20180701|2018-06-14 18:00,15,3.2055,3.2065,3.204,3.205,218
20180701|2018-06-14 18:30,15,3.205,3.207,3.205,3.206,278
20180701|2018-06-14 19:00,15,3.2055,3.2105,3.205,3.208,912
20180701|2018-06-14 19:30,15,3.208,3.209,3.204,3.2045,836
20180701|2018-06-14 20:00,15,3.2045,3.208,3.194,3.203,4473
20180701|2018-06-14 20:30,15,3.203,3.208,3.203,3.206,1061
20180701|2018-06-14 21:00,15,3.2065,3.21,3.2045,3.2085,820
20180701|2018-06-14 21:30,15,3.2085,3.2135,3.2085,3.2105,2075
20180701|2018-06-14 22:00,15,3.21,3.212,3.208,3.2115,1034
20180701|2018-06-14 22:30,15,3.2115,3.2125,3.2085,3.2095,459
20180701|2018-06-14 23:00,15,3.21,3.212,3.2095,3.2115,232
20180701|2018-06-14 23:30,15,3.211,3.212,3.21,3.212,298
20180701|2018-06-15 00:00,15,3.2115,3.212,3.207,3.209,554
20180701|2018-06-15 00:30,15,3.209,3.2115,3.2035,3.209,1877
20180701|2018-06-15 01:00,15,3.2085,3.216,3.208,3.213,3442
20180701|2018-06-15 01:30,15,3.2125,3.218,3.211,3.2165,2323
20180701|2018-06-15 02:00,15,3.2165,3.217,3.1985,3.2065,3130
20180701|2018-06-15 02:30,15,3.2065,3.2105,3.2015,3.2095,1575
20180701|2018-06-15 03:00,15,3.2095,3.2105,3.201,3.2035,1632
20180701|2018-06-15 03:30,15,3.203,3.2055,3.201,3.2045,899
20180701|2018-06-15 04:00,15,3.2045,3.209,3.203,3.2045,1080
20180701|2018-06-15 04:30,15,3.2045,3.2065,3.203,3.205,658
20180701|2018-06-15 05:00,15,3.2055,3.208,3.1995,3.206,1290
20180701|2018-06-15 05:30,15,3.206,3.2135,3.205,3.2125,1288
20180701|2018-06-15 06:00,15,3.2125,3.2165,3.209,3.2105,1528
20180701|2018-06-15 06:30,15,3.2105,3.211,3.203,3.205,2370
20180701|2018-06-15 07:00,15,3.2055,3.207,3.1945,3.1975,3718
20180701|2018-06-15 07:30,15,3.197,3.197,3.1725,3.1755,9004
20180701|2018-06-15 08:00,15,3.175,3.1755,3.1645,3.1705,7604
20180701|2018-06-15 08:30,15,3.171,3.1725,3.1585,3.1715,6597
20180701|2018-06-15 09:00,15,3.172,3.1725,3.1655,3.1695,3078
20180701|2018-06-15 09:30,15,3.169,3.169,3.1455,3.147,10312
20180701|2018-06-15 10:00,15,3.1465,3.147,3.1405,3.1415,5781
20180701|2018-06-15 10:30,15,3.1415,3.144,3.134,3.1345,5916
20180701|2018-06-15 11:00,15,3.1345,3.141,3.133,3.1405,3305
20180701|2018-06-15 11:30,15,3.141,3.1585,3.141,3.1435,7012
20180701|2018-06-15 12:00,15,3.143,3.148,3.139,3.142,2501
20180701|2018-06-15 12:30,15,3.142,3.1455,3.1405,3.143,1650
20180701|2018-06-15 13:00,15,3.1425,3.146,3.1415,3.1455,957
20180701|2018-06-15 13:30,15,3.1455,3.1495,3.145,3.148,458
20180701|2018-06-15 14:00,15,3.148,3.1485,3.1435,3.146,419
20180701|2018-06-15 14:30,15,3.146,3.1465,3.1395,3.141,570
20180701|2018-06-15 15:00,15,3.1405,3.1405,3.131,3.1325,562
20180701|2018-06-15 15:30,15,3.1345,3.1415,3.133,3.136,268
20180701|2018-06-17 17:00,18,3.136,3.1435,3.1325,3.1425,695
20180701|2018-06-17 17:30,18,3.143,3.1435,3.1375,3.1395,175
20180701|2018-06-17 18:00,18,3.139,3.144,3.139,3.144,111
20180701|2018-06-17 18:30,18,3.1435,3.1485,3.137,3.141,435
20180701|2018-06-17 19:00,18,3.141,3.1435,3.139,3.1405,523
20180701|2018-06-17 19:30,18,3.1405,3.1425,3.14,3.141,260
20180701|2018-06-17 20:00,18,3.141,3.1425,3.138,3.139,286
20180701|2018-06-17 20:30,18,3.139,3.139,3.1335,3.134,777
20180701|2018-06-17 21:00,18,3.134,3.135,3.1295,3.1325,974
20180701|2018-06-17 21:30,18,3.1325,3.134,3.1305,3.1325,346
20180701|2018-06-17 22:00,18,3.1325,3.135,3.132,3.134,325
20180701|2018-06-17 22:30,18,3.1335,3.1355,3.1325,3.134,302
20180701|2018-06-17 23:00,18,3.1335,3.1355,3.133,3.134,197
20180701|2018-06-17 23:30,18,3.1345,3.1355,3.1335,3.1355,188
20180701|2018-06-18 00:00,18,3.135,3.136,3.132,3.1345,350
20180701|2018-06-18 00:30,18,3.135,3.1385,3.1335,3.138,580
20180701|2018-06-18 01:00,18,3.1385,3.1435,3.1335,3.1355,1415
20180701|2018-06-18 01:30,18,3.135,3.138,3.128,3.1305,3240
20180701|2018-06-18 02:00,18,3.1305,3.142,3.1305,3.1385,2142
20180701|2018-06-18 02:30,18,3.1385,3.139,3.134,3.135,842
20180701|2018-06-18 03:00,18,3.1345,3.1465,3.1345,3.146,2157
20180701|2018-06-18 03:30,18,3.146,3.1515,3.143,3.1445,2011
20180701|2018-06-18 04:00,18,3.144,3.149,3.1415,3.1475,1439
20180701|2018-06-18 04:30,18,3.147,3.147,3.1415,3.142,799
20180701|2018-06-18 05:00,18,3.142,3.145,3.1395,3.141,710
20180701|2018-06-18 05:30,18,3.141,3.141,3.135,3.1375,1213
20180701|2018-06-18 06:00,18,3.1375,3.14,3.134,3.1375,1491
20180701|2018-06-18 06:30,18,3.138,3.138,3.1255,3.127,2747
20180701|2018-06-18 07:00,18,3.127,3.1285,3.1125,3.12,6380
20180701|2018-06-18 07:30,18,3.1195,3.1245,3.1165,3.117,3791
20180701|2018-06-18 08:00,18,3.117,3.118,3.1065,3.111,5765
20180701|2018-06-18 08:30,18,3.1115,3.1115,3.0995,3.102,5582
20180701|2018-06-18 09:00,18,3.1015,3.104,3.0965,3.101,4934
20180701|2018-06-18 09:30,18,3.1015,3.106,3.0985,3.102,2867
20180701|2018-06-18 10:00,18,3.1025,3.122,3.102,3.1175,5591
20180701|2018-06-18 10:30,18,3.1175,3.1185,3.107,3.112,4386
20180701|2018-06-18 11:00,18,3.1115,3.112,3.1045,3.1045,2104
20180701|2018-06-18 11:30,18,3.105,3.108,3.101,3.1075,5822
20180701|2018-06-18 12:00,18,3.107,3.1165,3.1065,3.115,1663
20180701|2018-06-18 12:30,18,3.115,3.123,3.112,3.1225,1481
20180701|2018-06-18 13:00,18,3.1225,3.1345,3.1225,3.124,2326
20180701|2018-06-18 13:30,18,3.1245,3.128,3.1215,3.124,771
20180701|2018-06-18 14:00,18,3.1235,3.1255,3.123,3.1255,209
20180701|2018-06-18 14:30,18,3.125,3.1255,3.123,3.1235,301
20180701|2018-06-18 15:00,18,3.1235,3.126,3.123,3.1245,124
20180701|2018-06-18 15:30,18,3.124,3.1275,3.123,3.126,316
20180701|2018-06-18 17:00,19,3.1265,3.1275,3.1255,3.1265,217
20180701|2018-06-18 17:30,19,3.126,3.1265,3.1245,3.1255,108
20180701|2018-06-18 18:00,19,3.125,3.126,3.1245,3.1255,143
20180701|2018-06-18 18:30,19,3.1255,3.1255,3.1205,3.122,701
20180701|2018-06-18 19:00,19,3.122,3.1255,3.119,3.122,971
20180701|2018-06-18 19:30,19,3.122,3.128,3.1195,3.126,1014
20180701|2018-06-18 20:00,19,3.126,3.1335,3.112,3.129,9009
20180701|2018-06-18 20:30,19,3.1285,3.1305,3.119,3.1195,2698
20180701|2018-06-18 21:00,19,3.119,3.128,3.1175,3.1235,2213
20180701|2018-06-18 21:30,19,3.1235,3.125,3.1115,3.1125,2529
20180701|2018-06-18 22:00,19,3.113,3.113,3.106,3.1085,2549
20180701|2018-06-18 22:30,19,3.1085,3.1115,3.108,3.1095,333
20180701|2018-06-18 23:00,19,3.1095,3.1095,3.1045,3.107,469
20180701|2018-06-18 23:30,19,3.107,3.1075,3.1,3.102,1032
20180701|2018-06-19 00:00,19,3.1015,3.104,3.0985,3.1005,757
20180701|2018-06-19 00:30,19,3.1005,3.1005,3.0775,3.0855,9337
20180701|2018-06-19 01:00,19,3.085,3.0855,3.073,3.0755,7146
20180701|2018-06-19 01:30,19,3.0755,3.077,3.0565,3.0595,8261
20180701|2018-06-19 02:00,19,3.06,3.0705,3.058,3.07,3561
20180701|2018-06-19 02:30,19,3.07,3.075,3.0665,3.0675,2780
20180701|2018-06-19 03:00,19,3.0675,3.073,3.057,3.0595,2912
20180701|2018-06-19 03:30,19,3.0595,3.072,3.054,3.0715,2670
20180701|2018-06-19 04:00,19,3.072,3.0725,3.065,3.0675,1354
20180701|2018-06-19 04:30,19,3.0675,3.0695,3.0665,3.0675,460
20180701|2018-06-19 05:00,19,3.068,3.069,3.063,3.063,911
20180701|2018-06-19 05:30,19,3.0635,3.0645,3.058,3.063,996
20180701|2018-06-19 06:00,19,3.0635,3.0645,3.051,3.054,3974
20180701|2018-06-19 06:30,19,3.0545,3.058,3.046,3.047,3660
20180701|2018-06-19 07:00,19,3.0465,3.05,3.041,3.044,6218
20180701|2018-06-19 07:30,19,3.0435,3.0515,3.043,3.046,4446
20180701|2018-06-19 08:00,19,3.0455,3.054,3.0425,3.051,6385
20180701|2018-06-19 08:30,19,3.051,3.0645,3.0495,3.0565,7130
20180701|2018-06-19 09:00,19,3.057,3.061,3.055,3.0555,4440
20180701|2018-06-19 09:30,19,3.056,3.0625,3.0505,3.0575,6280
20180701|2018-06-19 10:00,19,3.0575,3.066,3.054,3.061,5177
20180701|2018-06-19 10:30,19,3.0615,3.062,3.0545,3.058,3119
20180701|2018-06-19 11:00,19,3.058,3.0615,3.052,3.0535,2478
20180701|2018-06-19 11:30,19,3.0535,3.054,3.046,3.046,5043
20180701|2018-06-19 12:00,19,3.0465,3.05,3.042,3.0455,1946
20180701|2018-06-19 12:30,19,3.046,3.05,3.0435,3.048,1201
20180701|2018-06-19 13:00,19,3.048,3.051,3.046,3.048,660
20180701|2018-06-19 13:30,19,3.048,3.048,3.0445,3.0455,659
20180701|2018-06-19 14:00,19,3.0455,3.0455,3.0375,3.0375,719
20180701|2018-06-19 14:30,19,3.038,3.0405,3.0365,3.038,491
20180701|2018-06-19 15:00,19,3.039,3.044,3.0385,3.041,195
20180701|2018-06-19 15:30,19,3.041,3.041,3.037,3.0385,499
20180701|2018-06-19 17:00,20,3.0345,3.0415,3.0345,3.041,363
20180701|2018-06-19 17:30,20,3.041,3.0435,3.041,3.0435,161
20180701|2018-06-19 18:00,20,3.0435,3.0445,3.0425,3.0435,200
20180701|2018-06-19 18:30,20,3.044,3.0445,3.0425,3.044,183
20180701|2018-06-19 19:00,20,3.0435,3.044,3.0385,3.042,796
20180701|2018-06-19 19:30,20,3.0415,3.045,3.041,3.044,833
20180701|2018-06-19 20:00,20,3.044,3.056,3.044,3.0555,5282
20180701|2018-06-19 20:30,20,3.0555,3.0575,3.05,3.0535,1914
20180701|2018-06-19 21:00,20,3.054,3.058,3.0515,3.053,1676
20180701|2018-06-19 21:30,20,3.0525,3.0555,3.0455,3.046,1703
20180701|2018-06-19 22:00,20,3.046,3.0475,3.0425,3.0465,1884
20180701|2018-06-19 22:30,20,3.0465,3.049,3.0445,3.049,422
20180701|2018-06-19 23:00,20,3.049,3.05,3.0455,3.0475,377
20180701|2018-06-19 23:30,20,3.048,3.0495,3.0475,3.0485,366
20180701|2018-06-20 00:00,20,3.048,3.0555,3.0445,3.0545,1285
20180701|2018-06-20 00:30,20,3.0545,3.061,3.0535,3.056,3930
20180701|2018-06-20 01:00,20,3.0555,3.0675,3.054,3.0655,4043
20180701|2018-06-20 01:30,20,3.065,3.065,3.055,3.0575,4974
20180701|2018-06-20 02:00,20,3.057,3.0625,3.0555,3.058,2068
20180701|2018-06-20 02:30,20,3.058,3.06,3.0545,3.0575,1332
20180701|2018-06-20 03:00,20,3.0575,3.0575,3.039,3.0415,5979
20180701|2018-06-20 03:30,20,3.0415,3.045,3.0395,3.043,2077
20180701|2018-06-20 04:00,20,3.0425,3.047,3.04,3.046,926
20180701|2018-06-20 04:30,20,3.046,3.047,3.04,3.041,1441
20180701|2018-06-20 05:00,20,3.041,3.0435,3.0365,3.0365,1519
20180701|2018-06-20 05:30,20,3.0365,3.043,3.0365,3.041,1093
20180701|2018-06-20 06:00,20,3.041,3.045,3.039,3.043,1032
20180701|2018-06-20 06:30,20,3.0435,3.0545,3.04,3.0505,3780
20180701|2018-06-20 07:00,20,3.0505,3.051,3.0365,3.0395,5379
20180701|2018-06-20 07:30,20,3.0395,3.0415,3.0315,3.0405,5622
20180701|2018-06-20 08:00,20,3.0405,3.0455,3.037,3.0375,6262
20180701|2018-06-20 08:30,20,3.038,3.038,3.029,3.031,5316
20180701|2018-06-20 09:00,20,3.0305,3.0325,3.027,3.029,5155
20180701|2018-06-20 09:30,20,3.029,3.0315,3.0235,3.0255,4288
20180701|2018-06-20 10:00,20,3.0255,3.027,3.021,3.025,4772
20180701|2018-06-20 10:30,20,3.0255,3.0345,3.0225,3.032,4098
20180701|2018-06-20 11:00,20,3.0325,3.037,3.03,3.033,3335
20180701|2018-06-20 11:30,20,3.033,3.042,3.0325,3.0395,3952
20180701|2018-06-20 12:00,20,3.039,3.0425,3.039,3.041,1525
20180701|2018-06-20 12:30,20,3.041,3.0475,3.0405,3.043,1400
20180701|2018-06-20 13:00,20,3.0425,3.044,3.041,3.0415,571
20180701|2018-06-20 13:30,20,3.0415,3.0435,3.041,3.0415,495
20180701|2018-06-20 14:00,20,3.0415,3.044,3.041,3.041,476
20180701|2018-06-20 14:30,20,3.0405,3.043,3.038,3.04,526
20180701|2018-06-20 15:00,20,3.04,3.0425,3.0395,3.042,221
20180701|2018-06-20 15:30,20,3.0415,3.042,3.038,3.039,161
20180701|2018-06-20 17:00,21,3.0375,3.0435,3.0375,3.042,350
20180701|2018-06-20 17:30,21,3.042,3.043,3.0415,3.042,66
20180701|2018-06-20 18:00,21,3.042,3.0435,3.0415,3.0435,137
20180701|2018-06-20 18:30,21,3.0435,3.047,3.0425,3.046,328
20180701|2018-06-20 19:00,21,3.046,3.0465,3.042,3.0445,392
20180701|2018-06-20 19:30,21,3.044,3.0455,3.0415,3.042,296
20180701|2018-06-20 20:00,21,3.0415,3.0515,3.0395,3.0495,3495
20180701|2018-06-20 20:30,21,3.049,3.053,3.046,3.0525,2086
20180701|2018-06-20 21:00,21,3.0525,3.0535,3.05,3.052,1084
20180701|2018-06-20 21:30,21,3.0515,3.0515,3.047,3.047,1186
20180701|2018-06-20 22:00,21,3.047,3.047,3.0395,3.04,1933
20180701|2018-06-20 22:30,21,3.04,3.041,3.032,3.0345,1211
20180701|2018-06-20 23:00,21,3.0345,3.037,3.034,3.036,415
20180701|2018-06-20 23:30,21,3.036,3.0395,3.035,3.0365,645
20180701|2018-06-21 00:00,21,3.036,3.038,3.0285,3.034,1279
20180701|2018-06-21 00:30,21,3.034,3.038,3.0295,3.036,3017
20180701|2018-06-21 01:00,21,3.0365,3.0375,3.0275,3.0305,2786
20180701|2018-06-21 01:30,21,3.0305,3.0405,3.0285,3.0295,3352
20180701|2018-06-21 02:00,21,3.0295,3.035,3.0275,3.0315,2191
20180701|2018-06-21 02:30,21,3.0315,3.04,3.028,3.038,1922
20180701|2018-06-21 03:00,21,3.038,3.049,3.038,3.046,3192
20180701|2018-06-21 03:30,21,3.046,3.0485,3.028,3.031,2399
20180701|2018-06-21 04:00,21,3.0305,3.035,3.0235,3.0295,2078
20180701|2018-06-21 04:30,21,3.029,3.0345,3.0265,3.027,1050
20180701|2018-06-21 05:00,21,3.0265,3.0295,3.0245,3.026,820
20180701|2018-06-21 05:30,21,3.0255,3.0315,3.0245,3.031,852
20180701|2018-06-21 06:00,21,3.0305,3.043,3.0305,3.0355,3307
20180701|2018-06-21 06:30,21,3.036,3.038,3.034,3.0345,1299
20180701|2018-06-21 07:00,21,3.035,3.036,3.0285,3.03,2708
20180701|2018-06-21 07:30,21,3.03,3.038,3.0255,3.0355,3963
20180701|2018-06-21 08:00,21,3.036,3.042,3.032,3.033,4874
20180701|2018-06-21 08:30,21,3.033,3.034,3.03,3.031,2543
20180701|2018-06-21 09:00,21,3.0315,3.033,3.0255,3.03,3780
20180701|2018-06-21 09:30,21,3.0295,3.037,3.028,3.0315,4174
20180701|2018-06-21 10:00,21,3.0315,3.0315,3.018,3.0245,8552
20180701|2018-06-21 10:30,21,3.0245,3.03,3.023,3.0275,2118
20180701|2018-06-21 11:00,21,3.0275,3.028,3.022,3.023,1824
20180701|2018-06-21 11:30,21,3.023,3.0265,3.02,3.021,2412
20180701|2018-06-21 12:00,21,3.0215,3.0325,3.0215,3.029,1373
20180701|2018-06-21 12:30,21,3.029,3.033,3.028,3.031,779
20180701|2018-06-21 13:00,21,3.031,3.035,3.029,3.03,518
20180701|2018-06-21 13:30,21,3.0305,3.0335,3.0295,3.0295,406
20180701|2018-06-21 14:00,21,3.0295,3.032,3.0275,3.0305,539
20180701|2018-06-21 14:30,21,3.03,3.0305,3.026,3.028,425
20180701|2018-06-21 15:00,21,3.0285,3.029,3.0275,3.028,141
20180701|2018-06-21 15:30,21,3.0275,3.028,3.0255,3.028,298
20180701|2018-06-21 17:00,22,3.028,3.03,3.027,3.03,168
20180701|2018-06-21 17:30,22,3.03,3.0335,3.0295,3.032,229
20180701|2018-06-21 18:00,22,3.0315,3.0325,3.031,3.0315,148
20180701|2018-06-21 18:30,22,3.032,3.033,3.031,3.0325,183
20180701|2018-06-21 19:00,22,3.032,3.036,3.0315,3.0345,679
20180701|2018-06-21 19:30,22,3.034,3.037,3.0325,3.0365,508
20180701|2018-06-21 20:00,22,3.0365,3.0385,3.0235,3.0265,3435
20180701|2018-06-21 20:30,22,3.0265,3.0285,3.021,3.0255,2387
20180701|2018-06-21 21:00,22,3.026,3.031,3.0255,3.0285,1210
20180701|2018-06-21 21:30,22,3.028,3.03,3.025,3.027,1218
20180701|2018-06-21 22:00,22,3.0265,3.0315,3.0265,3.031,774
20180701|2018-06-21 22:30,22,3.0315,3.032,3.0285,3.032,364
20180701|2018-06-21 23:00,22,3.0315,3.033,3.029,3.0295,210
20180701|2018-06-21 23:30,22,3.0295,3.03,3.0275,3.0285,246
20180701|2018-06-22 00:00,22,3.028,3.033,3.0275,3.032,409
20180701|2018-06-22 00:30,22,3.032,3.035,3.0255,3.031,1609
20180701|2018-06-22 01:00,22,3.0315,3.033,3.0265,3.033,1739
20180701|2018-06-22 01:30,22,3.033,3.038,3.032,3.036,2398
20180701|2018-06-22 02:00,22,3.036,3.042,3.0345,3.0355,2001
20180701|2018-06-22 02:30,22,3.036,3.041,3.0285,3.0325,1701
20180701|2018-06-22 03:00,22,3.032,3.044,3.0315,3.041,2343
20180701|2018-06-22 03:30,22,3.0405,3.0425,3.0375,3.0425,980
20180701|2018-06-22 04:00,22,3.042,3.0435,3.0385,3.0415,1035
20180701|2018-06-22 04:30,22,3.0415,3.0435,3.04,3.041,703
20180701|2018-06-22 05:00,22,3.041,3.041,3.0345,3.037,1320
20180701|2018-06-22 05:30,22,3.0365,3.0465,3.034,3.0425,1635
20180701|2018-06-22 06:00,22,3.0425,3.045,3.0395,3.0395,981
20180701|2018-06-22 06:30,22,3.04,3.042,3.036,3.038,2084
20180701|2018-06-22 07:00,22,3.038,3.038,3.027,3.029,3880
20180701|2018-06-22 07:30,22,3.029,3.0315,3.0255,3.0315,2925
20180701|2018-06-22 08:00,22,3.0315,3.0325,3.0215,3.0235,4600
20180701|2018-06-22 08:30,22,3.023,3.0255,3.0165,3.024,5459
20180701|2018-06-22 09:00,22,3.024,3.0255,3.0155,3.016,3414
20180701|2018-06-22 09:30,22,3.016,3.0205,3.0135,3.0185,4007
20180701|2018-06-22 10:00,22,3.019,3.0215,3.0165,3.0205,2904
20180701|2018-06-22 10:30,22,3.0205,3.0235,3.0195,3.0225,2478
20180701|2018-06-22 11:00,22,3.023,3.027,3.0215,3.026,1836
20180701|2018-06-22 11:30,22,3.026,3.0315,3.0245,3.027,2907
20180701|2018-06-22 12:00,22,3.027,3.0315,3.0265,3.029,1273
20180701|2018-06-22 12:30,22,3.029,3.0325,3.0275,3.032,995
20180701|2018-06-22 13:00,22,3.032,3.0345,3.0305,3.033,693
20180701|2018-06-22 13:30,22,3.033,3.0345,3.0305,3.033,507
20180701|2018-06-22 14:00,22,3.033,3.0335,3.0305,3.033,421
20180701|2018-06-22 14:30,22,3.0325,3.0365,3.0305,3.0305,419
20180701|2018-06-22 15:00,22,3.0305,3.0335,3.0305,3.032,109
20180701|2018-06-22 15:30,22,3.0315,3.032,3.0265,3.027,299
20180701|2018-06-24 17:00,25,3.0275,3.0385,3.0275,3.0375,667
20180701|2018-06-24 17:30,25,3.0375,3.039,3.035,3.036,147
20180701|2018-06-24 18:00,25,3.036,3.043,3.036,3.041,253
20180701|2018-06-24 18:30,25,3.041,3.0425,3.04,3.042,201
20180701|2018-06-24 19:00,25,3.0415,3.043,3.0385,3.0385,622
20180701|2018-06-24 19:30,25,3.0385,3.0415,3.0335,3.0355,1213
20180701|2018-06-24 20:00,25,3.0355,3.045,3.0255,3.037,5075
20180701|2018-06-24 20:30,25,3.037,3.042,3.037,3.038,763
20180701|2018-06-24 21:00,25,3.038,3.0385,3.0325,3.035,779
20180701|2018-06-24 21:30,25,3.0345,3.0345,3.0295,3.031,829
20180701|2018-06-24 22:00,25,3.0305,3.036,3.029,3.0335,616
20180701|2018-06-24 22:30,25,3.034,3.0365,3.031,3.0345,360
20180701|2018-06-24 23:00,25,3.0345,3.0365,3.0325,3.035,261
20180701|2018-06-24 23:30,25,3.034,3.035,3.031,3.032,200
20180701|2018-06-25 00:00,25,3.0325,3.0335,3.03,3.031,301
20180701|2018-06-25 00:30,25,3.0305,3.0305,3.0205,3.0225,1693
20180701|2018-06-25 01:00,25,3.0225,3.0235,3.0165,3.0215,1813
20180701|2018-06-25 01:30,25,3.022,3.025,3.0065,3.0075,2792
20180701|2018-06-25 02:00,25,3.007,3.017,3.007,3.016,1633
20180701|2018-06-25 02:30,25,3.016,3.022,3.0155,3.021,1295
20180701|2018-06-25 03:00,25,3.021,3.033,3.02,3.03,1813
20180701|2018-06-25 03:30,25,3.03,3.0315,3.0265,3.028,770
20180701|2018-06-25 04:00,25,3.0285,3.032,3.027,3.0285,652
20180701|2018-06-25 04:30,25,3.0285,3.0325,3.0285,3.0305,424
20180701|2018-06-25 05:00,25,3.0305,3.032,3.019,3.0215,1198
20180701|2018-06-25 05:30,25,3.0215,3.022,3.0165,3.021,702
20180701|2018-06-25 06:00,25,3.0215,3.0255,3.02,3.022,826
20180701|2018-06-25 06:30,25,3.022,3.026,3.02,3.024,953
20180701|2018-06-25 07:00,25,3.024,3.0265,3.021,3.026,1720
20180701|2018-06-25 07:30,25,3.026,3.0285,3.019,3.02,1909
20180701|2018-06-25 08:00,25,3.0205,3.021,3.01,3.0125,3479
20180701|2018-06-25 08:30,25,3.0125,3.015,3.0085,3.012,2138
20180701|2018-06-25 09:00,25,3.0115,3.0145,3.006,3.0135,2592
20180701|2018-06-25 09:30,25,3.013,3.0175,3.01,3.012,2931
20180701|2018-06-25 10:00,25,3.0115,3.0135,3.0085,3.0115,1662
20180701|2018-06-25 10:30,25,3.0115,3.012,3.001,3.0025,3674
20180701|2018-06-25 11:00,25,3.003,3.004,2.9885,2.9915,5281
20180701|2018-06-25 11:30,25,2.992,2.9925,2.986,2.9875,3954
20180701|2018-06-25 12:00,25,2.9875,2.99,2.981,2.982,1880
20180701|2018-06-25 12:30,25,2.9825,2.9845,2.98,2.9805,714
20180701|2018-06-25 13:00,25,2.9805,2.984,2.979,2.9815,518
20180701|2018-06-25 13:30,25,2.981,2.9815,2.968,2.972,984
20180701|2018-06-25 14:00,25,2.9725,2.9795,2.971,2.9785,959
20180701|2018-06-25 14:30,25,2.9785,2.987,2.9755,2.9825,917
20180701|2018-06-25 15:00,25,2.983,2.984,2.981,2.981,193
20180701|2018-06-25 15:30,25,2.9815,2.984,2.979,2.9835,431
20180701|2018-06-25 17:00,26,2.984,2.9855,2.9825,2.985,221
20180701|2018-06-25 17:30,26,2.9855,2.986,2.984,2.9855,102
20180701|2018-06-25 18:00,26,2.986,2.9865,2.985,2.9855,101
20180701|2018-06-25 18:30,26,2.985,2.9855,2.983,2.9835,163
20180701|2018-06-25 19:00,26,2.984,2.9885,2.9835,2.9885,616
20180701|2018-06-25 19:30,26,2.988,2.9915,2.987,2.9875,701
20180701|2018-06-25 20:00,26,2.9875,2.996,2.9875,2.995,2343
20180701|2018-06-25 20:30,26,2.9945,2.995,2.9875,2.9895,1133
20180701|2018-06-25 21:00,26,2.9895,2.9895,2.9805,2.9835,1510
20180701|2018-06-25 21:30,26,2.9835,2.986,2.9795,2.9855,1125
20180701|2018-06-25 22:00,26,2.9855,2.993,2.985,2.987,1030
20180701|2018-06-25 22:30,26,2.9875,2.9915,2.987,2.9895,321
20180701|2018-06-25 23:00,26,2.989,2.9895,2.9875,2.9885,168
20180701|2018-06-25 23:30,26,2.9885,2.99,2.9885,2.9895,306
20180701|2018-06-26 00:00,26,2.989,2.9915,2.9845,2.9895,412
20180701|2018-06-26 00:30,26,2.9895,2.993,2.9875,2.9915,909
20180701|2018-06-26 01:00,26,2.9915,2.993,2.9885,2.9905,1584
20180701|2018-06-26 01:30,26,2.99,2.9975,2.9895,2.9945,2753
20180701|2018-06-26 02:00,26,2.9945,2.9965,2.9915,2.994,1279
20180701|2018-06-26 02:30,26,2.994,2.9955,2.9915,2.9915,1115
20180701|2018-06-26 03:00,26,2.991,2.9985,2.9895,2.996,1433
20180701|2018-06-26 03:30,26,2.9955,2.997,2.992,2.9935,1079
20180701|2018-06-26 04:00,26,2.9935,2.995,2.991,2.9915,794
20180701|2018-06-26 04:30,26,2.991,2.991,2.9855,2.9865,1764
20180701|2018-06-26 05:00,26,2.9865,2.9865,2.9815,2.983,1465
20180701|2018-06-26 05:30,26,2.983,2.988,2.98,2.987,789
20180701|2018-06-26 06:00,26,2.9865,2.988,2.984,2.9845,866
20180701|2018-06-26 06:30,26,2.9845,2.9875,2.983,2.983,951
20180701|2018-06-26 07:00,26,2.9835,2.987,2.982,2.9845,1868
20180701|2018-06-26 07:30,26,2.9845,2.987,2.982,2.983,1714
20180701|2018-06-26 08:00,26,2.9835,2.9885,2.975,2.9875,4559
20180701|2018-06-26 08:30,26,2.987,2.9875,2.9755,2.977,3180
20180701|2018-06-26 09:00,26,2.977,2.9845,2.9765,2.979,4037
20180701|2018-06-26 09:30,26,2.979,2.9855,2.9785,2.9845,2269
20180701|2018-06-26 10:00,26,2.9845,2.9905,2.983,2.989,2557
20180701|2018-06-26 10:30,26,2.9895,2.9925,2.9855,2.9895,2934
20180701|2018-06-26 11:00,26,2.9895,2.993,2.9885,2.9895,1621
20180701|2018-06-26 11:30,26,2.99,2.993,2.988,2.991,2469
20180701|2018-06-26 12:00,26,2.991,2.996,2.988,2.9905,995
20180701|2018-06-26 12:30,26,2.9905,2.995,2.989,2.995,579
20180701|2018-06-26 13:00,26,2.9945,2.995,2.991,2.9945,300
20180701|2018-06-26 13:30,26,2.9945,2.998,2.994,2.997,474
20180701|2018-06-26 14:00,26,2.997,2.997,2.9945,2.9955,173
20180701|2018-06-26 14:30,26,2.9955,2.9975,2.993,2.9975,337
20180701|2018-06-26 15:00,26,2.997,2.998,2.9945,2.9955,201
20180701|2018-06-26 15:30,26,2.9955,2.997,2.993,2.993,145
20180701|2018-06-26 17:00,27,2.9955,2.997,2.991,2.993,166
20180701|2018-06-26 17:30,27,2.993,2.995,2.993,2.994,36
20180701|2018-06-26 18:00,27,2.9945,2.997,2.9945,2.9955,47
20180701|2018-06-26 18:30,27,2.9955,2.9955,2.994,2.994,30
20180701|2018-06-26 19:00,27,2.994,2.9955,2.9925,2.994,154
20180701|2018-06-26 19:30,27,2.994,2.9965,2.992,2.995,246
20180701|2018-06-26 20:00,27,2.995,2.996,2.991,2.992,786
20180701|2018-06-26 20:30,27,2.992,2.992,2.981,2.981,833
20180701|2018-06-26 21:00,27,2.981,2.983,2.978,2.9805,547
20180701|2018-06-26 21:30,27,2.9805,2.9805,2.9725,2.9735,639
20180701|2018-06-26 22:00,27,2.973,2.9845,2.971,2.984,961
20180701|2018-06-26 22:30,27,2.9845,2.986,2.979,2.9805,187
20180701|2018-06-26 23:00,27,2.981,2.9825,2.9795,2.9795,110
20180701|2018-06-26 23:30,27,2.9795,2.9805,2.978,2.9785,136
20180701|2018-06-27 00:00,27,2.978,2.9785,2.973,2.976,335
20180701|2018-06-27 00:30,27,2.976,2.976,2.9705,2.9725,842
20180701|2018-06-27 01:00,27,2.9725,2.977,2.972,2.9745,608
20180701|2018-06-27 01:30,27,2.9745,2.9765,2.9725,2.973,881
20180701|2018-06-27 02:00,27,2.9735,2.974,2.9705,2.972,1011
20180701|2018-06-27 02:30,27,2.9715,2.9715,2.963,2.9655,1583
20180701|2018-06-27 03:00,27,2.966,2.97,2.9625,2.963,845
20180701|2018-06-27 03:30,27,2.9625,2.965,2.9605,2.964,1000
20180701|2018-06-27 04:00,27,2.9645,2.9865,2.9615,2.985,1579
20180701|2018-06-27 04:30,27,2.985,2.987,2.98,2.982,1033
20180701|2018-06-27 05:00,27,2.983,2.9845,2.9805,2.9805,501
20180701|2018-06-27 05:30,27,2.981,2.9815,2.9785,2.9795,419
20180701|2018-06-27 06:00,27,2.9795,2.982,2.9735,2.9735,720
20180701|2018-06-27 06:30,27,2.9735,3.0045,2.9705,3.0045,5077
20180701|2018-06-27 07:00,27,3.004,3.0045,2.985,2.987,2280
20180701|2018-06-27 07:30,27,2.9865,2.9865,2.963,2.9675,3153
20180701|2018-06-27 08:00,27,2.968,2.988,2.9675,2.987,2529
20180701|2018-06-27 08:30,27,2.988,2.996,2.9855,2.9925,2749
20180701|2018-06-27 09:00,27,2.9925,2.998,2.9895,2.995,2071
20180701|2018-06-27 09:30,27,2.996,3.002,2.9915,2.992,1818
20180701|2018-06-27 10:00,27,2.992,2.9935,2.9765,2.978,2313
20180701|2018-06-27 10:30,27,2.977,2.9855,2.9755,2.985,1031
20180701|2018-06-27 11:00,27,2.985,2.988,2.9815,2.9855,769
20180701|2018-06-27 11:30,27,2.985,2.9865,2.9815,2.9845,1280
20180701|2018-06-27 12:00,27,2.9845,2.9895,2.98,2.9815,740
20180701|2018-06-27 12:30,27,2.9815,2.983,2.978,2.98,342
20180701|2018-06-27 13:00,27,2.9795,2.9815,2.978,2.9785,222
20180701|2018-06-27 13:30,27,2.9785,2.98,2.9775,2.9775,154
20180701|2018-06-27 14:00,27,2.9775,2.978,2.9705,2.9755,454
20180701|2018-06-27 14:30,27,2.974,2.976,2.9705,2.973,249
20180701|2018-06-27 15:00,27,2.972,2.977,2.972,2.9725,58
20180701|2018-06-27 15:30,27,2.9735,2.9765,2.971,2.976,157
20180701|2018-06-27 17:00,28,2.9775,2.9775,2.9765,2.9765,3
20180701|2018-06-27 17:30,28,2.977,2.9775,2.977,2.9775,4
20180701|2018-06-27 18:00,28,2.9785,2.9785,2.976,2.976,22
20180701|2018-06-27 18:30,28,2.975,2.978,2.975,2.978,13
20180701|2018-06-27 19:00,28,2.979,2.979,2.9775,2.978,8
20180701|2018-06-27 19:30,28,2.979,2.9795,2.974,2.976,44
20180701|2018-06-27 20:00,28,2.9765,2.9785,2.9725,2.9785,120
20180701|2018-06-27 20:30,28,2.978,2.979,2.9675,2.9725,75
20180701|2018-06-27 21:00,28,2.9765,2.979,2.974,2.9755,27
20180701|2018-06-27 21:30,28,2.976,2.9795,2.9755,2.9755,70
20180701|2018-06-27 22:00,28,2.978,2.9795,2.9745,2.9795,48
20180701|2018-06-27 22:30,28,2.979,2.98,2.9765,2.977,55
20180701|2018-06-27 23:00,28,2.9765,2.978,2.9765,2.9765,28
20180701|2018-06-27 23:30,28,2.977,2.9775,2.977,2.977,13
20180701|2018-06-28 00:00,28,2.977,2.9775,2.9745,2.9755,28
20180701|2018-06-28 00:30,28,2.975,2.9765,2.972,2.9765,33
20180701|2018-06-28 01:00,28,2.978,2.981,2.9755,2.977,35
20180701|2018-06-28 01:30,28,2.977,2.978,2.967,2.9705,158
20180701|2018-06-28 02:00,28,2.9695,2.971,2.965,2.9705,106
20180701|2018-06-28 02:30,28,2.9715,2.9745,2.968,2.97,82
20180701|2018-06-28 03:00,28,2.9705,2.971,2.965,2.9655,57
20180701|2018-06-28 03:30,28,2.967,2.967,2.958,2.963,382
20180701|2018-06-28 04:00,28,2.9675,2.968,2.9615,2.9615,27
20180701|2018-06-28 04:30,28,2.962,2.962,2.9555,2.961,99
20180701|2018-06-28 05:00,28,2.961,2.964,2.9585,2.959,34
20180701|2018-06-28 05:30,28,2.96,2.9625,2.958,2.9605,71
20180701|2018-06-28 06:00,28,2.9605,2.9605,2.9555,2.9555,61
20180701|2018-06-28 06:30,28,2.9565,2.959,2.951,2.952,138
20180701|2018-06-28 07:00,28,2.9525,2.9525,2.941,2.9465,108
20180701|2018-06-28 07:30,28,2.9465,2.947,2.942,2.944,206
20180701|2018-06-28 08:00,28,2.945,2.9485,2.938,2.9415,191
20180701|2018-06-28 08:30,28,2.9405,2.9445,2.9305,2.934,224
20180701|2018-06-28 09:00,28,2.9345,2.9435,2.93,2.9425,243
20180701|2018-06-28 09:30,28,2.943,2.9505,2.9355,2.95,174
20180701|2018-06-28 10:00,28,2.9505,2.9545,2.944,2.95,232
20180701|2018-06-28 10:30,28,2.9505,2.9535,2.947,2.9505,193
20180701|2018-06-28 11:00,28,2.951,2.951,2.9455,2.95,149
20180701|2018-06-28 11:30,28,2.95,2.9585,2.95,2.9535,155
20180701|2018-06-28 12:00,28,2.953,2.954,2.949,2.951,56
20180701|2018-06-28 12:30,28,2.9505,2.9505,2.9475,2.949,34
20180701|2018-06-28 13:00,28,2.949,2.949,2.94,2.9425,90
20180701|2018-06-28 13:30,28,2.9435,2.9465,2.943,2.946,33
20180701|2018-06-28 14:00,28,2.9475,2.9495,2.9475,2.949,8
20180701|2018-06-28 14:30,28,2.949,2.95,2.9485,2.95,7
20180701|2018-06-28 15:00,28,2.95,2.9505,2.9495,2.95,12
20180701|2018-06-28 15:30,28,2.948,2.9495,2.947,2.9485,21
20180701|2018-06-28 17:00,29,2.951,2.9525,2.951,2.9525,7
20180701|2018-06-28 18:00,29,2.952,2.952,2.952,2.952,2
20180701|2018-06-28 19:30,29,2.952,2.952,2.952,2.952,1
20180701|2018-06-28 20:00,29,2.9535,2.9565,2.95,2.9535,10
20180701|2018-06-28 20:30,29,2.945,2.9455,2.9425,2.943,14
20180701|2018-06-28 21:00,29,2.947,2.948,2.9455,2.948,10
20180701|2018-06-28 21:30,29,2.949,2.9605,2.949,2.9605,2
20180701|2018-06-28 23:30,29,2.9705,2.973,2.9705,2.973,12
20180701|2018-06-29 00:00,29,2.969,2.969,2.969,2.969,4
20180701|2018-06-29 00:30,29,2.9745,2.9745,2.9745,2.9745,1
20180701|2018-06-29 01:00,29,2.9715,2.975,2.97,2.973,27
20180701|2018-06-29 01:30,29,2.9715,2.972,2.971,2.9715,5
20180701|2018-06-29 02:00,29,2.9795,2.9805,2.9705,2.9705,8
20180701|2018-06-29 02:30,29,2.9695,2.973,2.967,2.9725,10
20180701|2018-06-29 03:00,29,2.9725,2.9725,2.9595,2.96,17
20180701|2018-06-29 03:30,29,2.9655,2.9655,2.9655,2.9655,3
20180701|2018-06-29 04:00,29,2.9705,2.9705,2.963,2.963,11
20180701|2018-06-29 04:30,29,2.9655,2.9655,2.962,2.962,23
20180701|2018-06-29 05:00,29,2.967,2.969,2.96,2.96,29
20180701|2018-06-29 05:30,29,2.959,2.9595,2.9565,2.958,13
20180701|2018-06-29 06:00,29,2.959,2.961,2.959,2.96,5
20180701|2018-06-29 06:30,29,2.9595,2.9625,2.958,2.9625,13
20180701|2018-06-29 07:00,29,2.9625,2.9625,2.954,2.955,24
20180701|2018-06-29 07:30,29,2.955,2.958,2.9535,2.958,18
20180701|2018-06-29 08:00,29,2.957,2.9585,2.9535,2.9535,80
20180701|2018-06-29 08:30,29,2.9525,2.957,2.949,2.957,74
20180701|2018-06-29 09:00,29,2.958,2.958,2.954,2.9565,16
20180701|2018-06-29 09:30,29,2.956,2.956,2.951,2.9535,34
20180701|2018-06-29 10:00,29,2.953,2.9535,2.9495,2.951,56
20180701|2018-06-29 10:30,29,2.954,2.954,2.9495,2.9495,13
20180701|2018-06-29 11:00,29,2.95,2.953,2.95,2.9515,11
20180701|2018-06-29 11:30,29,2.952,2.953,2.949,2.9495,77
20180701|2018-06-29 12:00,29,2.9515,2.9525,2.9515,2.9515,9
20180701|2018-06-29 12:30,29,2.9505,2.9525,2.9505,2.9525,19
20180701|2018-06-29 13:00,29,2.951,2.9535,2.951,2.9535,3
20180701|2018-06-29 13:30,29,2.9535,2.9535,2.9535,2.9535,1
20180701|2018-06-29 14:00,29,2.953,2.9545,2.9515,2.9535,30
20180701|2018-06-29 14:30,29,2.9535,2.9535,2.953,2.953,6
20180701|2018-06-29 15:00,29,2.9535,2.9535,2.9535,2.9535,2
20180701|2018-06-29 15:30,29,2.9535,2.955,2.9495,2.955,31
20180701|2018-07-01 17:00,2,2.95,2.95,2.95,2.95,4
20180701|2018-07-01 17:30,2,2.9555,2.956,2.9555,2.956,5
20180701|2018-07-01 18:30,2,2.955,2.955,2.955,2.955,1
20180701|2018-07-01 19:30,2,2.955,2.955,2.955,2.955,11
20180701|2018-07-01 23:00,2,2.949,2.949,2.949,2.949,1
20180701|2018-07-02 00:00,2,2.947,2.947,2.947,2.947,1
20180701|2018-07-02 00:30,2,2.943,2.943,2.935,2.935,12
20180701|2018-07-02 01:00,2,2.935,2.935,2.93,2.93,25
20180701|2018-07-02 01:30,2,2.928,2.928,2.9185,2.9265,12
20180701|2018-07-02 02:00,2,2.93,2.934,2.93,2.934,13
20180701|2018-07-02 03:30,2,2.934,2.934,2.934,2.934,2
20180701|2018-07-02 04:30,2,2.9355,2.9355,2.9335,2.9335,4
20180701|2018-07-02 05:00,2,2.9355,2.937,2.9355,2.937,3
20180701|2018-07-02 05:30,2,2.94,2.94,2.94,2.94,2
20180701|2018-07-02 07:00,2,2.943,2.943,2.943,2.943,1
20180701|2018-07-02 07:30,2,2.9425,2.9425,2.9375,2.9375,8
20180701|2018-07-02 08:00,2,2.9375,2.9375,2.93,2.93,9
20180701|2018-07-02 08:30,2,2.9265,2.9265,2.9165,2.925,6
20180701|2018-07-02 09:00,2,2.9255,2.9265,2.9255,2.9265,32
20180701|2018-07-02 09:30,2,2.9265,2.9265,2.923,2.923,11
20180701|2018-07-02 10:00,2,2.9295,2.9295,2.922,2.922,9
20180701|2018-07-02 10:30,2,2.9115,2.9155,2.9085,2.9155,3
20180701|2018-07-02 11:00,2,2.9185,2.9185,2.9185,2.9185,3
20180701|2018-07-02 11:30,2,2.9285,2.9315,2.9275,2.9315,7
20180701|2018-07-02 12:00,2,2.931,2.931,2.928,2.928,7
20180701|2018-07-02 12:30,2,2.9285,2.932,2.9285,2.932,10
20180701|2018-07-02 13:00,2,2.932,2.932,2.932,2.932,10
20180701|2018-07-02 13:30,2,2.928,2.9285,2.927,2.9275,23
20180701|2018-07-02 14:00,2,2.928,2.9315,2.928,2.9315,12
20180701|2018-07-02 14:30,2,2.932,2.932,2.9305,2.931,28
20180701|2018-07-02 15:30,2,2.931,2.9315,2.931,2.931,13
20180701|2018-07-02 17:00,3,2.9305,2.9335,2.9305,2.9335,2
20180701|2018-07-02 20:00,3,2.9265,2.9265,2.9255,2.9255,6
20180701|2018-07-02 21:30,3,2.92,2.92,2.92,2.92,13
20180701|2018-07-02 22:00,3,2.92,2.92,2.92,2.92,31
20180701|2018-07-03 00:00,3,2.917,2.917,2.917,2.917,1
20180701|2018-07-03 01:00,3,2.9325,2.934,2.9325,2.934,4
20180701|2018-07-03 01:30,3,2.938,2.938,2.938,2.938,2
20180701|2018-07-03 05:00,3,2.942,2.942,2.942,2.942,3
20180701|2018-07-03 06:30,3,2.94,2.94,2.94,2.94,1
20180701|2018-07-03 07:00,3,2.9305,2.9315,2.9305,2.931,13
20180701|2018-07-03 07:30,3,2.931,2.931,2.931,2.931,6
20180701|2018-07-03 08:00,3,2.9375,2.9375,2.936,2.936,9
20180701|2018-07-03 08:30,3,2.934,2.9355,2.931,2.931,36
20180701|2018-07-03 09:00,3,2.928,2.928,2.9215,2.9255,132
20180701|2018-07-03 09:30,3,2.924,2.927,2.906,2.9105,42
20180701|2018-07-03 10:00,3,2.9095,2.9095,2.908,2.908,7
20180701|2018-07-03 10:30,3,2.9015,2.902,2.897,2.901,12
20180701|2018-07-03 11:00,3,2.904,2.905,2.904,2.905,5
20180701|2018-07-03 12:00,3,2.9065,2.9065,2.9065,2.9065,2
20180701|2018-07-03 12:30,3,2.9075,2.9075,2.9075,2.9075,1
20180701|2018-07-03 13:00,3,2.9085,2.9085,2.9085,2.9085,1
20180701|2018-07-03 14:00,3,2.9085,2.9085,2.9085,2.9085,19
20180701|2018-07-03 14:30,3,2.9075,2.9075,2.9075,2.9075,1
20180701|2018-07-03 15:30,3,2.907,2.907,2.9055,2.9055,4
20180701|2018-07-03 17:00,5,2.9095,2.9095,2.9095,2.9095,1
20180701|2018-07-04 01:00,5,2.905,2.905,2.905,2.905,2
20180701|2018-07-04 01:30,5,2.901,2.901,2.892,2.898,14
20180701|2018-07-04 02:00,5,2.881,2.881,2.874,2.874,5
20180701|2018-07-04 02:30,5,2.877,2.877,2.877,2.877,2
20180701|2018-07-04 04:00,5,2.8795,2.8795,2.8795,2.8795,1
20180701|2018-07-04 08:00,5,2.883,2.883,2.8545,2.8565,13
20180701|2018-07-04 09:00,5,2.853,2.853,2.853,2.853,2
20180701|2018-07-04 09:30,5,2.845,2.845,2.8415,2.842,3
20180701|2018-07-04 20:00,5,2.8585,2.8595,2.8585,2.8595,25
20180701|2018-07-04 23:00,5,2.85,2.85,2.85,2.85,2
20180701|2018-07-04 23:30,5,2.852,2.852,2.852,2.852,2
20180701|2018-07-05 01:00,5,2.8465,2.8465,2.8465,2.8465,2
20180701|2018-07-05 04:00,5,2.8595,2.8595,2.8595,2.8595,4
20180701|2018-07-05 07:00,5,2.856,2.856,2.847,2.847,14
20180701|2018-07-05 07:30,5,2.84,2.8435,2.84,2.8435,4
20180701|2018-07-05 08:00,5,2.8455,2.8485,2.845,2.8485,23
20180701|2018-07-05 08:30,5,2.848,2.848,2.848,2.848,9
20180701|2018-07-05 09:00,5,2.8315,2.8325,2.8305,2.8305,23
20180701|2018-07-05 09:30,5,2.8185,2.823,2.8185,2.823,5
20180701|2018-07-05 10:00,5,2.8195,2.8215,2.8195,2.8215,5
20180701|2018-07-05 10:30,5,2.83,2.83,2.824,2.824,5
20180701|2018-07-05 11:00,5,2.822,2.822,2.819,2.819,10
20180701|2018-07-05 11:30,5,2.811,2.811,2.811,2.811,2
20180701|2018-07-05 12:00,5,2.816,2.816,2.816,2.816,1
20180701|2018-07-05 12:30,5,2.818,2.8185,2.818,2.8185,6
20180701|2018-07-05 13:00,5,2.8175,2.8175,2.8145,2.8155,3
20180701|2018-07-05 15:00,5,2.8185,2.8185,2.818,2.818,6
20180701|2018-07-05 20:00,6,2.818,2.818,2.818,2.818,1
20180701|2018-07-05 21:30,6,2.792,2.793,2.792,2.793,44
20180701|2018-07-05 23:00,6,2.7855,2.7855,2.7855,2.7855,1
20180701|2018-07-06 00:30,6,2.8195,2.8195,2.8115,2.8115,3
20180701|2018-07-06 01:00,6,2.819,2.819,2.819,2.819,1
20180701|2018-07-06 04:00,6,2.807,2.807,2.807,2.807,1
20180701|2018-07-06 06:30,6,2.813,2.817,2.813,2.817,23
20180701|2018-07-06 07:00,6,2.81,2.81,2.81,2.81,5
20180701|2018-07-06 07:30,6,2.813,2.813,2.813,2.813,1
20180701|2018-07-06 08:00,6,2.8085,2.81,2.796,2.796,17
20180701|2018-07-06 08:30,6,2.7945,2.7945,2.7945,2.7945,1
20180701|2018-07-06 09:00,6,2.7895,2.7915,2.7895,2.7915,7
20180701|2018-07-06 09:30,6,2.797,2.799,2.797,2.7985,15
20180701|2018-07-06 10:00,6,2.7965,2.7985,2.7965,2.7985,3
20180701|2018-07-06 10:30,6,2.791,2.791,2.7905,2.7905,5
20180701|2018-07-06 11:00,6,2.7905,2.7905,2.7905,2.7905,1
20180701|2018-07-06 11:30,6,2.8125,2.817,2.8125,2.817,7
20180701|2018-07-06 14:00,6,2.8075,2.8075,2.8075,2.8075,2
20180701|2018-07-06 14:30,6,2.8045,2.8045,2.8045,2.8045,2
20180701|2018-07-06 15:00,6,2.8065,2.8065,2.806,2.8065,5
20180701|2018-07-06 15:30,6,2.807,2.8075,2.807,2.8075,4
20180701|2018-07-08 21:00,9,2.8495,2.8495,2.8495,2.8495,3
20180701|2018-07-09 00:30,9,2.8575,2.859,2.856,2.859,5
20180701|2018-07-09 01:00,9,2.858,2.858,2.858,2.858,5
20180701|2018-07-09 01:30,9,2.858,2.858,2.857,2.857,6
20180701|2018-07-09 02:00,9,2.852,2.852,2.852,2.852,2
20180701|2018-07-09 03:30,9,2.843,2.8445,2.843,2.8445,2
20180701|2018-07-09 04:00,9,2.847,2.847,2.847,2.847,1
20180701|2018-07-09 07:00,9,2.8395,2.8395,2.8395,2.8395,1
20180701|2018-07-09 07:30,9,2.834,2.834,2.834,2.834,1
20180701|2018-07-09 08:00,9,2.85,2.85,2.85,2.85,2
20180701|2018-07-09 08:30,9,2.849,2.849,2.849,2.849,2
20180701|2018-07-09 09:00,9,2.8455,2.8475,2.8455,2.8475,10
20180701|2018-07-09 09:30,9,2.843,2.843,2.843,2.843,1
20180701|2018-07-09 10:00,9,2.8435,2.8435,2.8435,2.8435,3
20180701|2018-07-09 10:30,9,2.845,2.845,2.845,2.845,1
20180701|2018-07-09 11:00,9,2.8435,2.8435,2.8435,2.8435,1
20180701|2018-07-09 11:30,9,2.8385,2.8385,2.8385,2.8385,3
20180701|2018-07-09 12:00,9,2.839,2.839,2.8385,2.8385,6
20180701|2018-07-09 12:30,9,2.844,2.844,2.844,2.844,7
20180701|2018-07-09 14:30,9,2.8555,2.8555,2.8555,2.8555,1
20180701|2018-07-10 06:30,10,2.811,2.811,2.81,2.81,3
20180701|2018-07-10 07:30,10,2.8225,2.8225,2.8225,2.8225,1
20180701|2018-07-10 08:00,10,2.83,2.83,2.8225,2.8225,10
20180701|2018-07-10 08:30,10,2.82,2.82,2.82,2.82,5
20180701|2018-07-10 09:00,10,2.82,2.82,2.82,2.82,9
20180701|2018-07-10 09:30,10,2.819,2.819,2.819,2.819,2
20180701|2018-07-10 10:30,10,2.8225,2.8225,2.8225,2.8225,9
20180701|2018-07-10 11:00,10,2.8255,2.8255,2.8225,2.8225,4
20180701|2018-07-10 12:00,10,2.8245,2.8245,2.8245,2.8245,3
20180701|2018-07-10 12:30,10,2.825,2.825,2.8245,2.8245,3
20180701|2018-07-10 13:30,10,2.8225,2.8225,2.8225,2.8225,1
20180701|2018-07-10 14:30,10,2.822,2.822,2.822,2.822,2
20180701|2018-07-10 15:30,10,2.819,2.819,2.819,2.819,2
20180701|2018-07-10 17:00,11,2.818,2.818,2.818,2.818,1
20180701|2018-07-10 17:30,11,2.805,2.805,2.805,2.805,4
20180701|2018-07-10 19:30,11,2.78,2.78,2.765,2.765,25
20180701|2018-07-10 20:00,11,2.725,2.725,2.7145,2.7145,3
20180701|2018-07-10 20:30,11,2.7455,2.7455,2.7455,2.7455,2
20180701|2018-07-11 06:00,11,2.75,2.7515,2.75,2.7515,2
20180701|2018-07-11 07:00,11,2.752,2.754,2.752,2.754,5
20180701|2018-07-11 07:30,11,2.7465,2.748,2.7465,2.7475,4
20180701|2018-07-11 08:00,11,2.739,2.739,2.739,2.739,3
20180701|2018-07-11 08:30,11,2.737,2.739,2.737,2.7375,12
20180701|2018-07-11 09:30,11,2.7285,2.7285,2.728,2.728,6
20180701|2018-07-11 10:00,11,2.7245,2.7245,2.7245,2.7245,2
20180701|2018-07-11 10:30,11,2.7335,2.738,2.7335,2.737,10
20180701|2018-07-11 11:00,11,2.736,2.736,2.736,2.736,7
20180701|2018-07-11 12:00,11,2.731,2.731,2.731,2.731,2
20180701|2018-07-11 13:00,11,2.7315,2.7315,2.7315,2.7315,1
20180701|2018-07-11 14:30,11,2.7385,2.7385,2.737,2.737,4
20180701|2018-07-11 15:30,11,2.7325,2.7325,2.7325,2.7325,1
20180701|2018-07-11 20:00,12,2.728,2.728,2.722,2.722,9
20180701|2018-07-11 23:30,12,2.7575,2.7575,2.7575,2.7575,4
20180701|2018-07-12 00:30,12,2.78,2.78,2.78,2.78,2
20180701|2018-07-12 04:00,12,2.763,2.763,2.763,2.763,1
20180701|2018-07-12 05:00,12,2.7605,2.7605,2.7605,2.7605,3
20180701|2018-07-12 07:00,12,2.7495,2.7515,2.7495,2.7505,5
20180701|2018-07-12 09:30,12,2.765,2.767,2.765,2.767,2
20180701|2018-07-12 11:30,12,2.7675,2.7675,2.7675,2.7675,1
20180701|2018-07-12 12:00,12,2.768,2.768,2.768,2.768,4
20180701|2018-07-12 15:00,12,2.7675,2.7675,2.767,2.767,2
20180701|2018-07-12 15:30,12,2.7655,2.7655,2.765,2.765,3
20180701|2018-07-12 19:00,13,2.775,2.775,2.775,2.775,2
20180701|2018-07-12 20:00,13,2.769,2.769,2.769,2.769,7
20180701|2018-07-13 02:30,13,2.753,2.753,2.753,2.753,2
20180701|2018-07-13 06:30,13,2.7575,2.7575,2.7575,2.7575,10
20180701|2018-07-13 08:00,13,2.761,2.761,2.7605,2.761,13
20180701|2018-07-13 09:00,13,2.7645,2.7715,2.7645,2.7715,13
20180701|2018-07-13 09:30,13,2.772,2.772,2.7715,2.7715,4
20180701|2018-07-13 10:00,13,2.775,2.7765,2.775,2.7765,2
20180701|2018-07-13 13:00,13,2.771,2.7725,2.771,2.7725,2
20180701|2018-07-13 13:30,13,2.771,2.771,2.771,2.771,1
20180701|2018-07-13 14:30,13,2.77,2.77,2.77,2.77,1
20180701|2018-07-15 19:00,16,2.7735,2.778,2.7735,2.777,42
20180701|2018-07-15 19:30,16,2.778,2.779,2.7765,2.7765,46
20180701|2018-07-16 03:30,16,2.751,2.751,2.74,2.74,4
20180701|2018-07-16 04:00,16,2.749,2.749,2.749,2.749,9
20180701|2018-07-16 04:30,16,2.7555,2.7555,2.7555,2.7555,2
20180701|2018-07-16 05:00,16,2.7515,2.7515,2.7515,2.7515,1
20180701|2018-07-16 06:00,16,2.7525,2.753,2.7525,2.753,9
20180701|2018-07-16 08:00,16,2.7605,2.761,2.7605,2.761,3
20180701|2018-07-16 08:30,16,2.7575,2.7575,2.7565,2.7565,25
20180701|2018-07-16 09:00,16,2.756,2.759,2.7545,2.755,15
20180701|2018-07-16 09:30,16,2.763,2.763,2.7575,2.758,19
20180701|2018-07-16 10:00,16,2.756,2.7605,2.7535,2.7535,97
20180701|2018-07-16 10:30,16,2.761,2.764,2.761,2.763,12
20180701|2018-07-16 11:00,16,2.76,2.7625,2.76,2.7625,15
20180701|2018-07-16 12:00,16,2.759,2.76,2.759,2.76,4
20180701|2018-07-16 13:00,16,2.7605,2.7615,2.7605,2.7615,20
20180701|2018-07-16 14:00,16,2.7575,2.761,2.7575,2.761,5
20180701|2018-07-16 14:30,16,2.761,2.761,2.761,2.761,1
20180701|2018-07-16 15:30,16,2.76,2.76,2.7595,2.7595,2
20180701|2018-07-16 18:00,17,2.76,2.76,2.76,2.76,1
20180701|2018-07-16 19:30,17,2.768,2.768,2.768,2.768,1
20180701|2018-07-17 01:00,17,2.7735,2.7735,2.7735,2.7735,1
20180701|2018-07-17 04:00,17,2.7695,2.7695,2.7695,2.7695,1
20180701|2018-07-17 06:00,17,2.752,2.7525,2.751,2.7515,15
20180701|2018-07-17 06:30,17,2.751,2.7525,2.749,2.7495,27
20180701|2018-07-17 07:00,17,2.749,2.751,2.746,2.751,14
20180701|2018-07-17 07:30,17,2.7535,2.7545,2.7525,2.7525,34
20180701|2018-07-17 08:00,17,2.7445,2.7445,2.7445,2.7445,4
20180701|2018-07-17 09:00,17,2.75,2.75,2.7475,2.7475,6
20180701|2018-07-17 09:30,17,2.7485,2.755,2.7485,2.755,8
20180701|2018-07-17 11:00,17,2.7435,2.7435,2.7435,2.7435,8
20180701|2018-07-17 11:30,17,2.7365,2.7365,2.7365,2.7365,1
20180701|2018-07-17 12:30,17,2.741,2.741,2.741,2.741,2
20180701|2018-07-17 14:00,17,2.74,2.7415,2.74,2.7415,2
20180701|2018-07-17 14:30,17,2.741,2.741,2.741,2.741,1
20180701|2018-07-17 21:30,18,2.747,2.747,2.747,2.747,1
20180701|2018-07-17 23:30,18,2.74,2.74,2.74,2.74,1
20180701|2018-07-18 00:30,18,2.722,2.722,2.722,2.722,2
20180701|2018-07-18 02:30,18,2.7215,2.7215,2.7215,2.7215,2
20180701|2018-07-18 07:00,18,2.71,2.71,2.71,2.71,1
20180701|2018-07-18 09:30,18,2.723,2.7275,2.723,2.7275,3
20180701|2018-07-18 11:00,18,2.7465,2.7565,2.7465,2.7565,5
20180701|2018-07-18 12:00,18,2.753,2.753,2.753,2.753,4
20180701|2018-07-18 13:00,18,2.7565,2.7565,2.7565,2.7565,1
20180701|2018-07-18 14:00,18,2.752,2.752,2.752,2.752,1
20180701|2018-07-18 15:30,18,2.755,2.755,2.755,2.755,2
20180701|2018-07-18 18:30,19,2.7555,2.7555,2.7555,2.7555,3
20180701|2018-07-19 00:30,19,2.734,2.734,2.733,2.733,3
20180701|2018-07-19 02:00,19,2.7185,2.7185,2.6895,2.6895,68
20180701|2018-07-19 05:00,19,2.6695,2.6695,2.6695,2.6695,4
20180701|2018-07-19 06:00,19,2.6765,2.6765,2.6765,2.6765,1
20180701|2018-07-19 06:30,19,2.676,2.676,2.676,2.676,1
20180701|2018-07-19 07:30,19,2.6795,2.6825,2.6795,2.68,12
20180701|2018-07-19 08:00,19,2.68,2.6825,2.68,2.6825,11
20180701|2018-07-19 08:30,19,2.685,2.685,2.68,2.68,14
20180701|2018-07-19 10:30,19,2.697,2.697,2.697,2.697,1
20180701|2018-07-19 12:00,19,2.689,2.6955,2.689,2.6945,5
20180701|2018-07-19 12:30,19,2.693,2.693,2.692,2.692,2
20180701|2018-07-19 13:00,19,2.6915,2.6915,2.6915,2.6915,2
20180701|2018-07-19 13:30,19,2.691,2.691,2.691,2.691,1
20180701|2018-07-19 15:30,19,2.7065,2.7065,2.7065,2.7065,1
20180701|2018-07-19 20:30,20,2.6795,2.6795,2.6795,2.6795,2
20180701|2018-07-20 03:30,20,2.721,2.721,2.721,2.721,3
20180701|2018-07-20 07:30,20,2.726,2.726,2.7245,2.7245,4
20180701|2018-07-20 08:30,20,2.729,2.729,2.7285,2.7285,6
20180701|2018-07-20 09:30,20,2.735,2.735,2.735,2.735,1
20180701|2018-07-20 10:00,20,2.737,2.737,2.7365,2.7365,5
20180701|2018-07-20 10:30,20,2.737,2.742,2.7365,2.742,12
20180701|2018-07-20 11:00,20,2.748,2.748,2.748,2.748,10
20180701|2018-07-20 11:30,20,2.7495,2.7495,2.7455,2.7455,6
20180701|2018-07-20 12:00,20,2.7455,2.7455,2.743,2.7435,12
20180701|2018-07-23 08:00,23,2.7485,2.749,2.741,2.741,10
20180701|2018-07-23 08:30,23,2.7415,2.7415,2.7415,2.7415,1
20180701|2018-07-23 09:00,23,2.737,2.737,2.737,2.737,1
20180701|2018-07-23 09:30,23,2.7445,2.7445,2.744,2.744,10
20180701|2018-07-23 11:00,23,2.7385,2.7385,2.7385,2.7385,1
20180701|2018-07-23 11:30,23,2.738,2.738,2.738,2.738,1
20180701|2018-07-23 14:00,23,2.73,2.73,2.73,2.73,6
20180701|2018-07-23 15:00,23,2.7335,2.7335,2.7335,2.7335,4
20180701|2018-07-23 20:30,24,2.7365,2.7365,2.7365,2.7365,1
20180701|2018-07-23 22:30,24,2.7505,2.7505,2.7505,2.7505,5
20180701|2018-07-24 01:00,24,2.7505,2.7505,2.7505,2.7505,2
20180701|2018-07-24 05:30,24,2.759,2.759,2.759,2.759,2
20180701|2018-07-24 07:00,24,2.78,2.78,2.78,2.78,1
20180701|2018-07-24 15:30,24,2.792,2.792,2.792,2.792,5
20180701|2018-07-25 02:00,25,2.793,2.793,2.793,2.793,4
20180701|2018-07-25 04:30,25,2.8045,2.8045,2.8045,2.8045,2
20180701|2018-07-25 06:30,25,2.8065,2.8065,2.8065,2.8065,1
20180701|2018-07-25 07:00,25,2.8025,2.8025,2.8025,2.8025,1
20180701|2018-07-25 08:00,25,2.816,2.822,2.8145,2.822,13
20180701|2018-07-25 08:30,25,2.8185,2.8185,2.8185,2.8185,1
20180701|2018-07-25 09:30,25,2.8035,2.805,2.8035,2.805,3
20180701|2018-07-25 10:00,25,2.808,2.808,2.805,2.808,5
20180701|2018-07-25 10:30,25,2.8055,2.8055,2.8055,2.8055,2
20180701|2018-07-25 14:00,25,2.818,2.819,2.818,2.819,3
20180701|2018-07-25 14:30,25,2.8435,2.8435,2.8435,2.8435,4
20180701|2018-07-25 20:00,26,2.842,2.842,2.842,2.842,1
20180701|2018-07-26 08:30,26,2.8055,2.8065,2.8045,2.8045,28
20180701|2018-07-26 09:00,26,2.8025,2.8025,2.8025,2.8025,1
20180701|2018-07-26 09:30,26,2.7975,2.7975,2.7975,2.7975,2
20180701|2018-07-26 10:00,26,2.8065,2.8065,2.8065,2.8065,1
20180701|2018-07-26 10:30,26,2.804,2.804,2.804,2.804,4
20180701|2018-07-26 11:00,26,2.799,2.799,2.799,2.799,7
20180701|2018-07-26 13:30,26,2.789,2.789,2.789,2.789,1
20180701|2018-07-26 14:30,26,2.791,2.791,2.791,2.791,5
20180801|2017-05-23 17:00,24,2.656,2.656,2.656,2.656,4
20180801|2017-05-24 11:00,24,2.6385,2.6425,2.6385,2.6425,9
20180801|2017-06-13 15:00,13,2.653,2.653,2.653,2.653,1
20180801|2017-07-20 09:30,20,2.777,2.777,2.777,2.777,2
20180801|2017-08-02 08:30,2,2.933,2.933,2.933,2.933,1
20180801|2017-08-04 11:00,4,2.954,2.954,2.954,2.954,1
20180801|2017-08-07 08:00,7,2.9485,2.9485,2.9485,2.9485,2
20180801|2017-08-10 07:30,10,2.987,2.987,2.987,2.987,3
20180801|2017-08-14 09:30,14,2.965,2.965,2.965,2.965,3
20180801|2017-08-16 10:00,16,3.03,3.03,3.03,3.03,2
20180801|2017-08-25 07:00,25,3.115,3.115,3.115,3.115,5
20180801|2017-08-25 10:30,25,3.076,3.076,3.075,3.075,10
20180801|2017-08-29 09:00,29,3.144,3.144,3.144,3.144,2
20180801|2017-08-31 08:00,31,3.1475,3.1475,3.1475,3.1475,1
20180801|2017-09-01 10:30,1,3.1575,3.1575,3.1575,3.1575,2
20180801|2017-09-08 08:00,8,3.1335,3.1335,3.1335,3.1335,1
20180801|2017-09-08 11:30,8,3.0875,3.0875,3.0875,3.0875,1
20180801|2017-09-20 21:30,21,2.98,2.98,2.98,2.98,1
20180801|2017-09-26 10:30,26,2.9695,2.9695,2.9695,2.9695,1
20180801|2017-09-28 08:00,28,2.995,2.995,2.995,2.995,2
20180801|2017-10-06 04:30,6,3.101,3.101,3.101,3.101,3
20180801|2017-10-12 17:00,13,3.173,3.173,3.173,3.173,3
20180801|2017-10-27 06:30,27,3.15,3.15,3.15,3.15,1
20180801|2017-10-31 08:00,31,3.1465,3.1465,3.1465,3.1465,1
20180801|2017-10-31 09:30,31,3.15,3.15,3.15,3.15,3
20180801|2017-11-01 13:00,1,3.19,3.19,3.19,3.19,2
20180801|2017-11-03 13:30,3,3.1665,3.1665,3.1665,3.1665,1
20180801|2017-11-27 17:00,28,3.184,3.184,3.184,3.184,2
20180801|2017-11-29 11:00,29,3.102,3.102,3.102,3.102,2
20180801|2017-11-30 10:30,30,3.1005,3.1005,3.1005,3.1005,1
20180801|2017-11-30 12:30,30,3.1025,3.1025,3.1025,3.1025,7
20180801|2017-12-03 19:00,4,3.146,3.146,3.146,3.146,1
20180801|2017-12-05 00:00,5,3.11,3.11,3.108,3.108,11
20180801|2017-12-05 08:00,5,3.012,3.012,3.012,3.012,1
20180801|2017-12-05 10:00,5,3.0045,3.0045,3.0045,3.0045,1
20180801|2017-12-05 12:00,5,2.984,2.984,2.984,2.984,3
20180801|2017-12-06 07:00,6,3.0065,3.007,3.0065,3.007,11
20180801|2017-12-11 11:30,11,3.0445,3.0445,3.0445,3.0445,1
20180801|2017-12-12 13:30,12,3.06,3.06,3.058,3.058,3
20180801|2017-12-13 13:00,13,3.101,3.101,3.101,3.101,2
20180801|2017-12-14 10:30,14,3.1025,3.1025,3.1025,3.1025,4
20180801|2017-12-14 11:00,14,3.103,3.103,3.103,3.103,3
20180801|2017-12-14 14:30,14,3.1075,3.1075,3.1075,3.1075,1
20180801|2017-12-14 19:30,15,3.1,3.1,3.1,3.1,1
20180801|2017-12-19 10:00,19,3.182,3.182,3.182,3.182,1
20180801|2017-12-22 13:00,22,3.273,3.273,3.273,3.273,1
20180801|2017-12-27 11:30,27,3.3185,3.3185,3.3185,3.3185,1
20180801|2018-01-02 04:00,2,3.315,3.315,3.315,3.315,6
20180801|2018-01-02 12:00,2,3.308,3.308,3.308,3.308,1
20180801|2018-01-08 08:30,8,3.2735,3.2735,3.2735,3.2735,3
20180801|2018-01-08 13:30,8,3.2645,3.2645,3.2645,3.2645,1
20180801|2018-01-11 09:00,11,3.2535,3.2535,3.2535,3.2535,5
20180801|2018-01-12 12:00,12,3.2595,3.2595,3.2595,3.2595,1
20180801|2018-01-16 04:00,16,3.23,3.23,3.23,3.23,1
20180801|2018-01-16 10:30,16,3.2425,3.2425,3.2425,3.2425,2
20180801|2018-01-16 12:00,16,3.259,3.259,3.259,3.259,6
20180801|2018-01-16 17:30,17,3.2685,3.2685,3.2685,3.2685,1
20180801|2018-01-17 07:00,17,3.247,3.247,3.247,3.247,1
20180801|2018-01-17 08:30,17,3.222,3.222,3.222,3.222,4
20180801|2018-01-17 18:30,18,3.23,3.23,3.23,3.23,1
20180801|2018-01-18 11:30,18,3.242,3.242,3.242,3.242,1
20180801|2018-01-23 02:30,23,3.2115,3.2115,3.2115,3.2115,4
20180801|2018-01-23 08:30,23,3.1665,3.1665,3.1665,3.1665,4
20180801|2018-01-24 07:00,24,3.2075,3.2075,3.2075,3.2075,2
20180801|2018-01-24 18:30,25,3.2895,3.2905,3.2895,3.2905,5
20180801|2018-01-25 07:00,25,3.278,3.278,3.278,3.278,2
20180801|2018-01-25 07:30,25,3.282,3.282,3.282,3.282,1
20180801|2018-01-25 13:00,25,3.2435,3.2435,3.2435,3.2435,2
20180801|2018-01-26 08:00,26,3.232,3.232,3.232,3.232,1
20180801|2018-01-26 14:00,26,3.2355,3.2355,3.2355,3.2355,2
20180801|2018-01-29 08:30,29,3.24,3.24,3.238,3.238,8
20180801|2018-01-31 10:30,31,3.254,3.254,3.254,3.254,2
20180801|2018-01-31 11:00,31,3.2495,3.2495,3.2495,3.2495,11
20180801|2018-02-01 09:30,1,3.244,3.244,3.244,3.244,1
20180801|2018-02-01 11:30,1,3.255,3.255,3.255,3.255,1
20180801|2018-02-02 08:00,2,3.2545,3.272,3.2545,3.272,13
20180801|2018-02-02 08:30,2,3.2615,3.2615,3.239,3.239,5
20180801|2018-02-02 09:00,2,3.2275,3.2275,3.2275,3.2275,1
20180801|2018-02-02 09:30,2,3.212,3.212,3.212,3.212,1
20180801|2018-02-02 11:30,2,3.233,3.233,3.233,3.233,1
20180801|2018-02-05 12:00,5,3.2665,3.2665,3.2665,3.2665,1
20180801|2018-02-05 20:00,6,3.209,3.209,3.2065,3.2065,4
20180801|2018-02-06 04:30,6,3.2415,3.2495,3.2395,3.2495,11
20180801|2018-02-06 10:00,6,3.233,3.233,3.233,3.233,5
20180801|2018-02-06 10:30,6,3.236,3.236,3.236,3.236,3
20180801|2018-02-06 11:30,6,3.237,3.237,3.237,3.237,1
20180801|2018-02-06 15:00,6,3.259,3.259,3.259,3.259,1
20180801|2018-02-07 07:30,7,3.1775,3.178,3.177,3.177,15
20180801|2018-02-07 08:00,7,3.178,3.178,3.178,3.178,1
20180801|2018-02-07 11:30,7,3.1415,3.1415,3.135,3.135,2
20180801|2018-02-08 02:00,8,3.134,3.134,3.134,3.134,4
20180801|2018-02-08 08:00,8,3.1465,3.1465,3.1465,3.1465,5
20180801|2018-02-08 11:30,8,3.126,3.126,3.126,3.126,1
20180801|2018-02-08 14:00,8,3.13,3.13,3.13,3.13,2
20180801|2018-02-09 02:00,9,3.1,3.1,3.1,3.1,12
20180801|2018-02-09 09:00,9,3.095,3.095,3.095,3.095,1
20180801|2018-02-09 11:00,9,3.08,3.08,3.08,3.08,1
20180801|2018-02-09 11:30,9,3.083,3.083,3.08,3.08,3
20180801|2018-02-09 14:00,9,3.084,3.084,3.084,3.084,1
20180801|2018-02-09 14:30,9,3.085,3.085,3.085,3.085,1
20180801|2018-02-12 11:30,12,3.1285,3.131,3.1285,3.131,4
20180801|2018-02-12 12:30,12,3.131,3.131,3.131,3.131,18
20180801|2018-02-13 11:30,13,3.2055,3.2055,3.2055,3.2055,1
20180801|2018-02-13 13:30,13,3.2075,3.2075,3.2075,3.2075,1
20180801|2018-02-13 14:30,13,3.2085,3.2085,3.2085,3.2085,2
20180801|2018-02-13 15:00,13,3.209,3.209,3.209,3.209,1
20180801|2018-02-14 08:00,14,3.2385,3.2385,3.2385,3.2385,1
20180801|2018-02-14 11:30,14,3.278,3.278,3.278,3.278,1
20180801|2018-02-14 15:30,14,3.2775,3.2775,3.2775,3.2775,3
20180801|2018-02-15 01:30,15,3.2785,3.2785,3.2785,3.2785,1
20180801|2018-02-15 10:30,15,3.283,3.283,3.283,3.283,5
20180801|2018-02-15 11:30,15,3.2885,3.2885,3.2885,3.2885,1
20180801|2018-02-15 17:00,16,3.289,3.289,3.289,3.289,1
20180801|2018-02-16 11:30,16,3.294,3.294,3.294,3.294,1
20180801|2018-02-16 15:00,16,3.288,3.288,3.288,3.288,1
20180801|2018-02-18 19:30,20,3.298,3.298,3.298,3.298,2
20180801|2018-02-19 06:00,20,3.265,3.265,3.265,3.265,1
20180801|2018-02-19 08:30,20,3.2465,3.2465,3.2465,3.2465,1
20180801|2018-02-20 08:00,20,3.253,3.253,3.253,3.253,1
20180801|2018-02-20 08:30,20,3.2425,3.2425,3.2425,3.2425,1
20180801|2018-02-20 10:00,20,3.2405,3.2405,3.2405,3.2405,1
20180801|2018-02-20 11:30,20,3.24,3.24,3.24,3.24,1
20180801|2018-02-20 14:00,20,3.235,3.235,3.235,3.235,2
20180801|2018-02-21 09:00,21,3.254,3.254,3.254,3.254,2
20180801|2018-02-21 11:30,21,3.2615,3.2615,3.2615,3.2615,1
20180801|2018-02-21 18:30,22,3.247,3.247,3.247,3.247,1
20180801|2018-02-22 07:30,22,3.254,3.254,3.254,3.254,1
20180801|2018-02-22 11:30,22,3.2885,3.2885,3.2885,3.2885,1
20180801|2018-02-23 11:30,23,3.2605,3.2605,3.2605,3.2605,2
20180801|2018-02-23 12:00,23,3.255,3.255,3.255,3.255,1
20180801|2018-02-23 13:00,23,3.256,3.256,3.256,3.256,1
20180801|2018-02-23 14:00,23,3.258,3.258,3.258,3.258,2
20180801|2018-02-23 15:30,23,3.259,3.259,3.259,3.259,2
20180801|2018-02-26 09:30,26,3.2535,3.2535,3.2535,3.2535,1
20180801|2018-02-26 11:30,26,3.2515,3.2515,3.2515,3.2515,1
20180801|2018-02-27 09:00,27,3.2155,3.2155,3.2155,3.2155,1
20180801|2018-02-27 12:00,27,3.216,3.216,3.216,3.216,1
20180801|2018-02-28 11:30,28,3.1615,3.1615,3.1615,3.1615,1
20180801|2018-03-02 09:30,2,3.139,3.139,3.139,3.139,1
20180801|2018-03-02 10:00,2,3.1435,3.1435,3.1435,3.1435,1
20180801|2018-03-05 12:00,5,3.155,3.155,3.155,3.155,1
20180801|2018-03-06 13:00,6,3.1875,3.1875,3.1875,3.1875,1
20180801|2018-03-07 08:00,7,3.158,3.1585,3.158,3.1585,4
20180801|2018-03-07 09:00,7,3.168,3.168,3.168,3.168,1
20180801|2018-03-07 10:00,7,3.1605,3.1605,3.1605,3.1605,8
20180801|2018-03-07 15:30,7,3.165,3.165,3.165,3.165,2
20180801|2018-03-07 17:00,8,3.164,3.164,3.164,3.164,4
20180801|2018-03-08 08:00,8,3.119,3.119,3.119,3.119,1
20180801|2018-03-08 09:00,8,3.111,3.111,3.11,3.11,2
20180801|2018-03-08 15:30,8,3.106,3.106,3.105,3.105,4
20180801|2018-03-08 21:00,9,3.1,3.1,3.1,3.1,4
20180801|2018-03-08 23:00,9,3.097,3.0975,3.097,3.0975,3
20180801|2018-03-09 03:00,9,3.11,3.11,3.11,3.11,3
20180801|2018-03-09 09:00,9,3.156,3.157,3.156,3.157,2
20180801|2018-03-09 12:30,9,3.1675,3.1675,3.1675,3.1675,1
20180801|2018-03-09 13:30,9,3.1675,3.1675,3.1675,3.1675,2
20180801|2018-03-12 03:00,12,3.15,3.15,3.15,3.15,1
20180801|2018-03-12 08:30,12,3.1585,3.1595,3.1585,3.1595,2
20180801|2018-03-12 11:00,12,3.157,3.157,3.157,3.157,1
20180801|2018-03-12 14:30,12,3.1525,3.1525,3.1525,3.1525,3
20180801|2018-03-13 12:00,13,3.1675,3.1675,3.1675,3.1675,10
20180801|2018-03-13 12:30,13,3.169,3.169,3.169,3.169,1
20180801|2018-03-14 09:30,14,3.206,3.206,3.206,3.206,1
20180801|2018-03-15 12:30,15,3.1545,3.1545,3.154,3.154,3
20180801|2018-03-15 14:30,15,3.1545,3.1545,3.1545,3.1545,5
20180801|2018-03-16 07:30,16,3.17,3.17,3.17,3.17,2
20180801|2018-03-16 09:00,16,3.1385,3.1385,3.1385,3.1385,4
20180801|2018-03-16 10:30,16,3.131,3.131,3.131,3.131,1
20180801|2018-03-16 11:00,16,3.1345,3.1345,3.1345,3.1345,1
20180801|2018-03-16 12:00,16,3.1375,3.1375,3.134,3.134,2
20180801|2018-03-16 13:30,16,3.137,3.137,3.137,3.137,4
20180801|2018-03-16 14:30,16,3.137,3.137,3.137,3.137,1
20180801|2018-03-20 08:00,20,3.099,3.0995,3.085,3.085,5
20180801|2018-03-20 08:30,20,3.08,3.08,3.08,3.08,1
20180801|2018-03-20 09:30,20,3.0715,3.0715,3.0715,3.0715,3
20180801|2018-03-20 11:00,20,3.077,3.077,3.0755,3.0755,3
20180801|2018-03-20 14:00,20,3.069,3.069,3.069,3.069,1
20180801|2018-03-21 07:00,21,3.051,3.051,3.051,3.051,8
20180801|2018-03-21 11:00,21,3.0875,3.0875,3.0875,3.0875,1
20180801|2018-03-21 14:30,21,3.1135,3.1135,3.1135,3.1135,1
20180801|2018-03-21 15:30,21,3.111,3.111,3.111,3.111,7
20180801|2018-03-22 06:30,22,3.0895,3.0895,3.0895,3.0895,1
20180801|2018-03-22 07:30,22,3.0885,3.0885,3.0885,3.0885,1
20180801|2018-03-22 09:00,22,3.068,3.068,3.068,3.068,1
20180801|2018-03-23 02:30,23,3.036,3.036,3.036,3.036,12
20180801|2018-03-23 08:00,23,3.0345,3.035,3.0345,3.035,2
20180801|2018-03-23 09:00,23,3.0355,3.0405,3.035,3.0405,14
20180801|2018-03-23 10:30,23,3.02,3.02,3.02,3.02,201
20180801|2018-03-23 13:00,23,3.025,3.025,3.025,3.025,1
20180801|2018-03-23 15:30,23,3.0045,3.0045,3.0025,3.0025,2
20180801|2018-03-25 20:00,26,3,3,2.98,2.98,5
20180801|2018-03-26 03:30,26,2.973,2.974,2.973,2.974,88
20180801|2018-03-26 04:00,26,2.976,2.976,2.976,2.976,12
20180801|2018-03-26 06:30,26,2.981,2.989,2.981,2.989,25
20180801|2018-03-26 07:00,26,2.99,2.9915,2.99,2.9915,75
20180801|2018-03-26 09:30,26,3.0155,3.0155,3.0155,3.0155,2
20180801|2018-03-26 10:00,26,3.0115,3.012,3.0105,3.012,146
20180801|2018-03-26 10:30,26,3.006,3.006,3.001,3.001,257
20180801|2018-03-26 11:30,26,2.9985,2.9985,2.9985,2.9985,1
20180801|2018-03-27 07:30,27,3.025,3.025,3.023,3.023,6
20180801|2018-03-27 08:00,27,3.023,3.023,3.023,3.023,4
20180801|2018-03-27 10:00,27,3.0205,3.0205,3.0205,3.0205,2
20180801|2018-03-27 10:30,27,3.0255,3.028,3.0255,3.028,4
20180801|2018-03-27 12:00,27,3.026,3.026,3.026,3.026,1
20180801|2018-03-28 08:00,28,3.0145,3.0145,3.0145,3.0145,2
20180801|2018-03-28 10:30,28,3.028,3.028,3.028,3.028,1
20180801|2018-03-29 13:00,29,3.062,3.062,3.062,3.062,2
20180801|2018-03-29 14:30,29,3.0595,3.0595,3.0595,3.0595,1
20180801|2018-03-29 15:00,29,3.0595,3.0595,3.0595,3.0595,1
20180801|2018-03-29 15:30,29,3.0585,3.0585,3.0585,3.0585,1
20180801|2018-04-02 07:30,2,3.094,3.0955,3.094,3.0955,2
20180801|2018-04-02 08:00,2,3.077,3.077,3.077,3.077,6
20180801|2018-04-02 09:30,2,3.097,3.097,3.097,3.097,2
20180801|2018-04-03 07:30,3,3.094,3.094,3.094,3.094,1
20180801|2018-04-03 08:00,3,3.0885,3.0885,3.0885,3.0885,1
20180801|2018-04-03 11:00,3,3.0835,3.0835,3.0835,3.0835,1
20180801|2018-04-03 12:30,3,3.0935,3.0935,3.0935,3.0935,3
20180801|2018-04-03 15:30,3,3.0955,3.0955,3.0955,3.0955,1
20180801|2018-04-04 08:00,4,3.004,3.004,3.004,3.004,2
20180801|2018-04-04 12:00,4,3.04,3.04,3.039,3.039,4
20180801|2018-04-05 08:30,5,3.0785,3.0785,3.0785,3.0785,3
20180801|2018-04-05 10:30,5,3.094,3.096,3.094,3.096,4
20180801|2018-04-05 11:30,5,3.1,3.1,3.1,3.1,2
20180801|2018-04-05 15:00,5,3.095,3.095,3.095,3.095,1
20180801|2018-04-05 18:00,6,3.084,3.084,3.084,3.084,4
20180801|2018-04-06 09:30,6,3.079,3.079,3.079,3.079,2
20180801|2018-04-09 07:30,9,3.0955,3.0955,3.0955,3.0955,7
20180801|2018-04-09 08:30,9,3.0845,3.0845,3.0845,3.0845,5
20180801|2018-04-09 10:30,9,3.1025,3.1025,3.1025,3.1025,1
20180801|2018-04-09 12:00,9,3.108,3.108,3.108,3.108,1
20180801|2018-04-09 13:00,9,3.1105,3.1105,3.1105,3.1105,3
20180801|2018-04-10 07:00,10,3.1515,3.1515,3.1515,3.1515,1
20180801|2018-04-10 08:30,10,3.15,3.15,3.15,3.15,7
20180801|2018-04-10 13:00,10,3.165,3.165,3.165,3.165,12
20180801|2018-04-11 08:00,11,3.1605,3.1605,3.157,3.157,3
20180801|2018-04-11 09:00,11,3.153,3.153,3.153,3.153,1
20180801|2018-04-11 09:30,11,3.1535,3.154,3.1535,3.1535,7
20180801|2018-04-11 10:00,11,3.1605,3.1605,3.1605,3.1605,1
20180801|2018-04-11 15:30,11,3.14,3.14,3.1395,3.1395,2
20180801|2018-04-12 08:30,12,3.0815,3.0815,3.0815,3.0815,2
20180801|2018-04-12 09:30,12,3.0925,3.0925,3.0925,3.0925,9
20180801|2018-04-13 09:30,13,3.0955,3.0955,3.0955,3.0955,1
20180801|2018-04-13 13:30,13,3.098,3.098,3.098,3.098,1
20180801|2018-04-16 10:30,16,3.1355,3.1355,3.1355,3.1355,3
20180801|2018-04-16 13:00,16,3.115,3.115,3.115,3.115,1
20180801|2018-04-17 08:30,17,3.108,3.108,3.108,3.108,1
20180801|2018-04-17 09:30,17,3.104,3.104,3.104,3.104,2
20180801|2018-04-17 15:30,17,3.12,3.12,3.12,3.12,1
20180801|2018-04-18 07:30,18,3.1835,3.1835,3.1835,3.1835,3
20180801|2018-04-18 09:00,18,3.181,3.1815,3.181,3.1815,3
20180801|2018-04-18 09:30,18,3.189,3.189,3.187,3.187,4
20180801|2018-04-18 10:30,18,3.1845,3.1845,3.184,3.184,6
20180801|2018-04-18 12:00,18,3.1905,3.1905,3.1905,3.1905,1
20180801|2018-04-19 09:30,19,3.165,3.1655,3.165,3.1655,2
20180801|2018-04-19 13:00,19,3.151,3.151,3.151,3.151,3
20180801|2018-04-20 09:00,20,3.1645,3.1645,3.1645,3.1645,1
20180801|2018-04-20 10:30,20,3.1685,3.1685,3.1685,3.1685,2
20180801|2018-04-20 11:30,20,3.165,3.165,3.165,3.165,1
20180801|2018-04-20 12:00,20,3.164,3.164,3.163,3.163,5
20180801|2018-04-20 14:30,20,3.163,3.163,3.163,3.163,1
20180801|2018-04-24 08:00,24,3.1785,3.1785,3.1785,3.1785,5
20180801|2018-04-25 08:00,25,3.1665,3.1665,3.1665,3.1665,1
20180801|2018-04-25 22:30,26,3.162,3.162,3.162,3.162,1
20180801|2018-04-26 07:30,26,3.138,3.1395,3.138,3.1395,12
20180801|2018-04-26 08:30,26,3.1625,3.164,3.1605,3.1605,11
20180801|2018-04-26 09:30,26,3.1635,3.164,3.1635,3.164,20
20180801|2018-04-26 12:30,26,3.154,3.154,3.154,3.154,5
20180801|2018-04-26 13:30,26,3.1555,3.1555,3.1555,3.1555,2
20180801|2018-04-26 14:30,26,3.155,3.155,3.155,3.155,1
20180801|2018-04-26 18:30,27,3.1535,3.1535,3.1535,3.1535,3
20180801|2018-04-27 03:00,27,3.1315,3.1315,3.1315,3.1315,6
20180801|2018-04-27 04:00,27,3.1065,3.1065,3.1065,3.1065,11
20180801|2018-04-27 07:00,27,3.079,3.079,3.079,3.079,1
20180801|2018-04-27 07:30,27,3.077,3.079,3.0755,3.0755,50
20180801|2018-04-27 09:00,27,3.077,3.0795,3.0755,3.0755,33
20180801|2018-04-27 09:30,27,3.0825,3.0825,3.0825,3.0825,16
20180801|2018-04-27 10:00,27,3.082,3.082,3.076,3.076,5
20180801|2018-04-27 10:30,27,3.0745,3.0745,3.0745,3.0745,1
20180801|2018-04-27 11:00,27,3.0705,3.0705,3.069,3.069,3
20180801|2018-04-27 13:30,27,3.081,3.081,3.081,3.081,4
20180801|2018-04-30 08:00,30,3.073,3.073,3.073,3.073,3
20180801|2018-04-30 09:00,30,3.0805,3.0805,3.0805,3.0805,1
20180801|2018-04-30 10:30,30,3.0805,3.0805,3.0805,3.0805,2
20180801|2018-05-01 01:30,1,3.0565,3.0565,3.0565,3.0565,2
20180801|2018-05-01 02:30,1,3.05,3.05,3.05,3.05,11
20180801|2018-05-01 05:30,1,3.0675,3.0675,3.0675,3.0675,2
20180801|2018-05-01 08:00,1,3.0725,3.0725,3.067,3.067,4
20180801|2018-05-01 09:00,1,3.045,3.045,3.045,3.045,8
20180801|2018-05-01 09:30,1,3.035,3.035,3.035,3.035,1
20180801|2018-05-01 10:00,1,3.03,3.0365,3.03,3.0365,12
20180801|2018-05-01 11:30,1,3.049,3.049,3.0475,3.0475,3
20180801|2018-05-01 15:30,1,3.062,3.062,3.062,3.062,2
20180801|2018-05-01 20:30,2,3.0845,3.0845,3.0845,3.0845,1
20180801|2018-05-01 21:30,2,3.086,3.086,3.086,3.086,2
20180801|2018-05-02 01:30,2,3.093,3.093,3.093,3.093,1
20180801|2018-05-02 03:00,2,3.0875,3.0875,3.0875,3.0875,7
20180801|2018-05-02 04:00,2,3.085,3.085,3.085,3.085,6
20180801|2018-05-02 07:30,2,3.081,3.0815,3.081,3.0815,27
20180801|2018-05-02 09:30,2,3.079,3.079,3.079,3.079,2
20180801|2018-05-02 10:00,2,3.0825,3.0825,3.0825,3.0825,18
20180801|2018-05-02 11:30,2,3.08,3.08,3.08,3.08,2
20180801|2018-05-02 13:30,2,3.0845,3.0845,3.0845,3.0845,2
20180801|2018-05-02 15:30,2,3.075,3.075,3.075,3.075,3
20180801|2018-05-03 02:30,3,3.106,3.1095,3.106,3.1095,6
20180801|2018-05-03 08:30,3,3.1015,3.106,3.1015,3.106,12
20180801|2018-05-03 09:30,3,3.097,3.097,3.097,3.097,15
20180801|2018-05-03 10:00,3,3.0945,3.0945,3.0945,3.0945,3
20180801|2018-05-03 11:30,3,3.091,3.091,3.091,3.091,2
20180801|2018-05-03 12:30,3,3.1015,3.1015,3.1015,3.1015,1
20180801|2018-05-04 07:00,4,3.0805,3.0805,3.0805,3.0805,6
20180801|2018-05-04 07:30,4,3.079,3.079,3.0785,3.0785,10
20180801|2018-05-04 08:30,4,3.0805,3.0805,3.0805,3.0805,5
20180801|2018-05-04 09:00,4,3.0865,3.0865,3.0865,3.0865,1
20180801|2018-05-04 10:30,4,3.086,3.086,3.086,3.086,2
20180801|2018-05-04 11:30,4,3.097,3.097,3.0955,3.0965,19
20180801|2018-05-07 08:00,7,3.1,3.1,3.1,3.1,4
20180801|2018-05-07 08:30,7,3.1015,3.1015,3.1015,3.1015,3
20180801|2018-05-07 09:00,7,3.1055,3.1055,3.1055,3.1055,1
20180801|2018-05-07 10:00,7,3.104,3.104,3.104,3.104,3
20180801|2018-05-07 11:30,7,3.0905,3.0905,3.0905,3.0905,3
20180801|2018-05-08 02:00,8,3.0935,3.0935,3.0935,3.0935,32
20180801|2018-05-08 03:00,8,3.054,3.054,3.054,3.054,2
20180801|2018-05-08 03:30,8,3.0555,3.0555,3.0555,3.0555,7
20180801|2018-05-08 05:30,8,3.0485,3.0515,3.0485,3.051,29
20180801|2018-05-08 06:00,8,3.0495,3.0495,3.0495,3.0495,1
20180801|2018-05-08 06:30,8,3.0505,3.0505,3.0505,3.0505,9
20180801|2018-05-08 07:00,8,3.0515,3.0515,3.0515,3.0515,2
20180801|2018-05-08 07:30,8,3.048,3.048,3.048,3.048,2
20180801|2018-05-08 08:00,8,3.0535,3.055,3.0535,3.055,2
20180801|2018-05-08 08:30,8,3.057,3.057,3.056,3.056,15
20180801|2018-05-08 09:30,8,3.0515,3.0515,3.051,3.051,29
20180801|2018-05-08 10:00,8,3.038,3.038,3.028,3.0325,21
20180801|2018-05-08 11:00,8,3.0675,3.0735,3.0675,3.0735,2
20180801|2018-05-08 11:30,8,3.0705,3.0705,3.07,3.07,3
20180801|2018-05-08 15:00,8,3.08,3.08,3.08,3.08,1
20180801|2018-05-09 11:30,9,3.0735,3.0735,3.0695,3.07,7
20180801|2018-05-09 15:00,9,3.0725,3.0725,3.0725,3.0725,3
20180801|2018-05-10 04:30,10,3.108,3.108,3.108,3.108,1
20180801|2018-05-10 08:00,10,3.1195,3.1195,3.1195,3.1195,5
20180801|2018-05-10 08:30,10,3.1185,3.119,3.1185,3.119,5
20180801|2018-05-10 09:00,10,3.1085,3.1125,3.1085,3.1125,6
20180801|2018-05-10 09:30,10,3.115,3.1155,3.115,3.1155,15
20180801|2018-05-10 10:00,10,3.1155,3.1155,3.1155,3.1155,7
20180801|2018-05-10 11:30,10,3.1215,3.1215,3.1215,3.1215,2
20180801|2018-05-10 12:30,10,3.123,3.123,3.122,3.122,5
20180801|2018-05-10 13:00,10,3.1245,3.1245,3.1245,3.1245,1
20180801|2018-05-10 19:30,11,3.118,3.118,3.118,3.118,1
20180801|2018-05-11 00:00,11,3.121,3.121,3.121,3.121,2
20180801|2018-05-11 02:30,11,3.1335,3.1335,3.1335,3.1335,11
20180801|2018-05-11 08:00,11,3.13,3.13,3.13,3.13,10
20180801|2018-05-11 08:30,11,3.1285,3.134,3.128,3.134,16
20180801|2018-05-11 09:00,11,3.1345,3.1345,3.1345,3.1345,2
20180801|2018-05-11 10:00,11,3.133,3.133,3.133,3.133,1
20180801|2018-05-11 10:30,11,3.128,3.128,3.128,3.128,44
20180801|2018-05-11 11:30,11,3.121,3.1225,3.121,3.1225,3
20180801|2018-05-11 13:30,11,3.1175,3.1175,3.1175,3.1175,1
20180801|2018-05-13 19:30,14,3.1275,3.1275,3.1275,3.1275,1
20180801|2018-05-13 20:30,14,3.125,3.1265,3.125,3.1265,2
20180801|2018-05-13 22:00,14,3.1295,3.1295,3.1295,3.1295,1
20180801|2018-05-14 09:30,14,3.1135,3.1135,3.1135,3.1135,4
20180801|2018-05-14 10:00,14,3.107,3.107,3.107,3.107,3
20180801|2018-05-14 10:30,14,3.1055,3.1055,3.1055,3.1055,1
20180801|2018-05-14 11:30,14,3.1025,3.1035,3.101,3.1035,3
20180801|2018-05-14 12:00,14,3.107,3.107,3.107,3.107,2
20180801|2018-05-14 13:00,14,3.098,3.098,3.098,3.098,1
20180801|2018-05-14 13:30,14,3.098,3.098,3.098,3.098,1
20180801|2018-05-14 15:00,14,3.098,3.0985,3.098,3.0985,4
20180801|2018-05-14 17:30,15,3.102,3.102,3.102,3.102,1
20180801|2018-05-14 23:30,15,3.095,3.095,3.095,3.095,1
20180801|2018-05-15 05:00,15,3.107,3.107,3.107,3.107,1
20180801|2018-05-15 06:00,15,3.103,3.103,3.1015,3.1015,2
20180801|2018-05-15 08:00,15,3.0615,3.0615,3.0615,3.0615,2
20180801|2018-05-15 09:30,15,3.063,3.063,3.063,3.063,1
20180801|2018-05-15 10:30,15,3.0675,3.0675,3.0675,3.0675,2
20180801|2018-05-15 11:30,15,3.066,3.0675,3.066,3.0675,3
20180801|2018-05-16 06:30,16,3.0595,3.0595,3.0595,3.0595,2
20180801|2018-05-16 09:00,16,3.07,3.07,3.07,3.07,6
20180801|2018-05-16 10:00,16,3.0685,3.0685,3.0685,3.0685,1
20180801|2018-05-16 10:30,16,3.0715,3.0715,3.0705,3.0705,5
20180801|2018-05-16 11:30,16,3.081,3.081,3.081,3.081,2
20180801|2018-05-16 12:00,16,3.0825,3.0825,3.0825,3.0825,1
20180801|2018-05-16 12:30,16,3.0845,3.0845,3.0845,3.0845,4
20180801|2018-05-16 13:00,16,3.086,3.0865,3.086,3.086,5
20180801|2018-05-16 15:00,16,3.088,3.088,3.088,3.088,8
20180801|2018-05-17 02:30,17,3.107,3.107,3.107,3.107,1
20180801|2018-05-17 03:00,17,3.087,3.087,3.087,3.087,2
20180801|2018-05-17 05:30,17,3.094,3.094,3.094,3.094,1
20180801|2018-05-17 06:00,17,3.1,3.1015,3.1,3.1015,2
20180801|2018-05-17 08:00,17,3.088,3.088,3.088,3.088,1
20180801|2018-05-17 09:30,17,3.1,3.1,3.1,3.1,1
20180801|2018-05-17 10:30,17,3.099,3.099,3.099,3.099,2
20180801|2018-05-17 11:30,17,3.0995,3.0995,3.0995,3.0995,2
20180801|2018-05-17 12:00,17,3.095,3.095,3.095,3.095,2
20180801|2018-05-17 14:00,17,3.095,3.095,3.095,3.095,2
20180801|2018-05-18 05:30,18,3.0765,3.0765,3.0765,3.0765,2
20180801|2018-05-18 08:00,18,3.082,3.082,3.082,3.082,2
20180801|2018-05-18 09:30,18,3.088,3.088,3.088,3.088,2
20180801|2018-05-18 10:00,18,3.0925,3.0925,3.0925,3.0925,2
20180801|2018-05-18 10:30,18,3.0695,3.0695,3.069,3.069,5
20180801|2018-05-18 11:00,18,3.07,3.073,3.07,3.073,2
20180801|2018-05-18 11:30,18,3.0735,3.074,3.0735,3.074,4
20180801|2018-05-18 13:00,18,3.074,3.074,3.074,3.074,1
20180801|2018-05-21 02:30,21,3.107,3.107,3.107,3.107,1
20180801|2018-05-21 07:00,21,3.1175,3.1175,3.116,3.116,8
20180801|2018-05-21 08:30,21,3.0995,3.0995,3.0995,3.0995,3
20180801|2018-05-21 11:30,21,3.106,3.1095,3.106,3.1095,2
20180801|2018-05-21 12:00,21,3.1095,3.1095,3.1095,3.1095,3
20180801|2018-05-21 15:30,21,3.1125,3.1125,3.1125,3.1125,1
20180801|2018-05-22 02:30,22,3.121,3.121,3.121,3.121,1
20180801|2018-05-22 05:00,22,3.1325,3.1325,3.1325,3.1325,2
20180801|2018-05-22 05:30,22,3.133,3.133,3.133,3.133,1
20180801|2018-05-22 06:00,22,3.138,3.1405,3.138,3.1405,2
20180801|2018-05-22 06:30,22,3.1445,3.145,3.1385,3.1385,28
20180801|2018-05-22 07:00,22,3.1425,3.152,3.1425,3.152,9
20180801|2018-05-22 08:00,22,3.155,3.155,3.155,3.155,1
20180801|2018-05-22 08:30,22,3.1565,3.158,3.1565,3.158,2
20180801|2018-05-22 09:00,22,3.145,3.145,3.145,3.145,19
20180801|2018-05-22 09:30,22,3.148,3.148,3.148,3.148,6
20180801|2018-05-22 10:30,22,3.1475,3.1475,3.145,3.145,14
20180801|2018-05-22 11:30,22,3.1405,3.143,3.1405,3.141,8
20180801|2018-05-22 12:00,22,3.14,3.14,3.1385,3.1385,4
20180801|2018-05-22 13:30,22,3.1375,3.1375,3.1375,3.1375,2
20180801|2018-05-22 14:00,22,3.136,3.136,3.136,3.136,1
20180801|2018-05-23 03:00,23,3.098,3.098,3.098,3.098,1
20180801|2018-05-23 03:30,23,3.075,3.075,3.0715,3.0715,4
20180801|2018-05-23 06:00,23,3.074,3.074,3.073,3.0735,53
20180801|2018-05-23 06:30,23,3.0735,3.0755,3.0735,3.075,63
20180801|2018-05-23 07:00,23,3.0755,3.0755,3.0755,3.0755,4
20180801|2018-05-23 08:30,23,3.0865,3.0865,3.0865,3.0865,25
20180801|2018-05-23 09:00,23,3.085,3.09,3.084,3.09,29
20180801|2018-05-23 11:00,23,3.0865,3.0865,3.0835,3.0835,11
20180801|2018-05-23 11:30,23,3.081,3.082,3.081,3.082,4
20180801|2018-05-23 12:00,23,3.0805,3.0805,3.0805,3.0805,1
20180801|2018-05-23 12:30,23,3.0815,3.0815,3.0775,3.0775,21
20180801|2018-05-23 14:30,23,3.082,3.082,3.082,3.082,1
20180801|2018-05-23 20:00,24,3.0865,3.0865,3.0865,3.0865,1
20180801|2018-05-23 23:00,24,3.087,3.087,3.087,3.087,1
20180801|2018-05-24 03:00,24,3.095,3.095,3.095,3.095,10
20180801|2018-05-24 03:30,24,3.0995,3.0995,3.0995,3.0995,25
20180801|2018-05-24 04:00,24,3.0935,3.0935,3.0935,3.0935,10
20180801|2018-05-24 08:30,24,3.082,3.082,3.0815,3.0815,37
20180801|2018-05-24 09:30,24,3.088,3.0975,3.088,3.0975,27
20180801|2018-05-24 11:00,24,3.0995,3.0995,3.0995,3.0995,1
20180801|2018-05-24 11:30,24,3.1085,3.1085,3.1055,3.1055,5
20180801|2018-05-24 15:00,24,3.1095,3.1095,3.1095,3.1095,4
20180801|2018-05-25 02:30,25,3.1155,3.1165,3.1115,3.1115,45
20180801|2018-05-25 03:00,25,3.116,3.1195,3.116,3.1195,41
20180801|2018-05-25 06:00,25,3.112,3.112,3.112,3.112,1
20180801|2018-05-25 06:30,25,3.1145,3.1145,3.1085,3.1085,2
20180801|2018-05-25 07:30,25,3.1075,3.1075,3.1075,3.1075,1
20180801|2018-05-25 08:30,25,3.0895,3.0895,3.0885,3.0885,10
20180801|2018-05-25 09:00,25,3.0865,3.0865,3.0865,3.0865,2
20180801|2018-05-25 09:30,25,3.0865,3.0865,3.0865,3.0865,1
20180801|2018-05-25 10:00,25,3.0915,3.0915,3.0915,3.0915,1
20180801|2018-05-25 10:30,25,3.0925,3.0925,3.0925,3.0925,1
20180801|2018-05-25 11:00,25,3.093,3.093,3.093,3.093,1
20180801|2018-05-25 11:30,25,3.0885,3.0885,3.0885,3.0885,14
20180801|2018-05-25 12:00,25,3.089,3.0905,3.089,3.0905,4
20180801|2018-05-25 15:00,25,3.0865,3.0865,3.0865,3.0865,2
20180801|2018-05-25 15:30,25,3.089,3.089,3.089,3.089,1
20180801|2018-05-27 17:00,29,3.0935,3.0935,3.0935,3.0935,1
20180801|2018-05-27 17:30,29,3.0935,3.0935,3.0935,3.0935,1
20180801|2018-05-27 20:00,29,3.0935,3.0935,3.0935,3.0935,1
20180801|2018-05-28 02:30,29,3.0515,3.0515,3.045,3.048,26
20180801|2018-05-28 03:00,29,3.0495,3.0495,3.0495,3.0495,1
20180801|2018-05-28 04:00,29,3.053,3.0545,3.053,3.0545,10
20180801|2018-05-28 05:30,29,3.0545,3.0545,3.0545,3.0545,1
20180801|2018-05-28 09:00,29,3.075,3.075,3.075,3.075,10
20180801|2018-05-28 22:00,29,3.092,3.092,3.092,3.092,2
20180801|2018-05-28 22:30,29,3.094,3.094,3.094,3.094,1
20180801|2018-05-29 01:00,29,3.099,3.099,3.0985,3.0985,6
20180801|2018-05-29 01:30,29,3.093,3.093,3.089,3.089,4
20180801|2018-05-29 02:30,29,3.12,3.12,3.1085,3.1085,21
20180801|2018-05-29 03:00,29,3.0965,3.0965,3.0965,3.0965,2
20180801|2018-05-29 06:00,29,3.094,3.094,3.094,3.094,1
20180801|2018-05-29 07:00,29,3.0965,3.0965,3.0965,3.0965,2
20180801|2018-05-29 07:30,29,3.1015,3.1015,3.1015,3.1015,1
20180801|2018-05-29 08:00,29,3.092,3.092,3.09,3.09,12
20180801|2018-05-29 08:30,29,3.089,3.102,3.089,3.102,23
20180801|2018-05-29 09:00,29,3.104,3.104,3.104,3.104,3
20180801|2018-05-29 09:30,29,3.0955,3.0955,3.0895,3.0895,4
20180801|2018-05-29 10:00,29,3.09,3.09,3.09,3.09,2
20180801|2018-05-29 10:30,29,3.088,3.088,3.0845,3.0845,11
20180801|2018-05-29 11:00,29,3.081,3.0815,3.0765,3.0765,19
20180801|2018-05-29 11:30,29,3.075,3.075,3.073,3.0735,7
20180801|2018-05-29 12:00,29,3.0745,3.0745,3.0725,3.0725,5
20180801|2018-05-29 13:00,29,3.071,3.071,3.068,3.068,2
20180801|2018-05-29 13:30,29,3.0645,3.0645,3.0645,3.0645,1
20180801|2018-05-29 14:00,29,3.062,3.062,3.0595,3.061,27
20180801|2018-05-29 14:30,29,3.061,3.061,3.061,3.061,19
20180801|2018-05-29 22:00,30,3.05,3.0545,3.05,3.0545,4
20180801|2018-05-30 02:00,30,3.027,3.027,3.0265,3.0265,2
20180801|2018-05-30 03:00,30,3.053,3.0545,3.05,3.05,6
20180801|2018-05-30 04:30,30,3.058,3.0635,3.058,3.0635,100
20180801|2018-05-30 07:30,30,3.053,3.053,3.053,3.053,1
20180801|2018-05-30 08:30,30,3.053,3.053,3.053,3.053,2
20180801|2018-05-30 09:00,30,3.055,3.055,3.055,3.055,2
20180801|2018-05-30 09:30,30,3.059,3.0595,3.059,3.0595,25
20180801|2018-05-30 10:00,30,3.0635,3.0635,3.0615,3.0615,2
20180801|2018-05-30 10:30,30,3.08,3.08,3.08,3.08,25
20180801|2018-05-30 11:00,30,3.079,3.079,3.0735,3.0735,100
20180801|2018-05-30 11:30,30,3.079,3.079,3.079,3.079,2
20180801|2018-05-30 12:00,30,3.078,3.078,3.0775,3.0775,6
20180801|2018-05-30 14:00,30,3.081,3.082,3.081,3.081,32
20180801|2018-05-31 03:00,31,3.0955,3.0955,3.0955,3.0955,13
20180801|2018-05-31 03:30,31,3.076,3.076,3.0735,3.0735,11
20180801|2018-05-31 04:00,31,3.073,3.073,3.0715,3.0715,27
20180801|2018-05-31 06:30,31,3.075,3.075,3.075,3.075,1
20180801|2018-05-31 07:00,31,3.0715,3.0715,3.071,3.071,2
20180801|2018-05-31 07:30,31,3.073,3.073,3.073,3.073,1
20180801|2018-05-31 08:00,31,3.0575,3.0575,3.0575,3.0575,2
20180801|2018-05-31 09:00,31,3.074,3.074,3.074,3.074,3
20180801|2018-05-31 09:30,31,3.082,3.0885,3.081,3.0885,43
20180801|2018-05-31 10:00,31,3.086,3.087,3.077,3.077,7
20180801|2018-05-31 10:30,31,3.0805,3.086,3.0805,3.082,5
20180801|2018-05-31 11:00,31,3.077,3.08,3.077,3.0795,6
20180801|2018-05-31 11:30,31,3.075,3.075,3.075,3.075,2
20180801|2018-05-31 12:00,31,3.0715,3.0715,3.07,3.07,2
20180801|2018-05-31 13:00,31,3.0715,3.0715,3.0715,3.0715,3
20180801|2018-05-31 15:00,31,3.074,3.074,3.074,3.074,1
20180801|2018-06-01 02:30,1,3.0775,3.0775,3.0775,3.0775,20
20180801|2018-06-01 03:00,1,3.0795,3.0795,3.0795,3.0795,6
20180801|2018-06-01 04:00,1,3.084,3.085,3.084,3.085,32
20180801|2018-06-01 05:30,1,3.0815,3.0815,3.0815,3.0815,1
20180801|2018-06-01 06:00,1,3.0785,3.0785,3.0775,3.0775,62
20180801|2018-06-01 06:30,1,3.0735,3.0735,3.0725,3.0725,17
20180801|2018-06-01 07:30,1,3.0735,3.1005,3.0735,3.1005,3
20180801|2018-06-01 08:30,1,3.091,3.0935,3.091,3.0935,3
20180801|2018-06-01 09:00,1,3.095,3.095,3.0925,3.0925,2
20180801|2018-06-01 09:30,1,3.0975,3.0975,3.0965,3.0965,6
20180801|2018-06-01 10:00,1,3.0965,3.0965,3.0965,3.0965,2
20180801|2018-06-01 11:30,1,3.1035,3.108,3.103,3.1075,52
20180801|2018-06-01 12:00,1,3.1075,3.1075,3.1075,3.1075,46
20180801|2018-06-01 14:30,1,3.1,3.1,3.1,3.1,4
20180801|2018-06-01 15:00,1,3.1,3.1,3.1,3.1,46
20180801|2018-06-03 17:00,4,3.1035,3.1035,3.1035,3.1035,3
20180801|2018-06-03 18:00,4,3.1025,3.1025,3.102,3.102,6
20180801|2018-06-03 18:30,4,3.115,3.115,3.115,3.115,2
20180801|2018-06-03 20:00,4,3.1335,3.1335,3.1335,3.1335,1
20180801|2018-06-04 00:00,4,3.114,3.114,3.114,3.114,1
20180801|2018-06-04 02:00,4,3.12,3.12,3.12,3.12,1
20180801|2018-06-04 05:00,4,3.123,3.123,3.123,3.123,1
20180801|2018-06-04 06:30,4,3.1235,3.1235,3.1235,3.1235,1
20180801|2018-06-04 07:00,4,3.1255,3.134,3.1255,3.134,2
20180801|2018-06-04 07:30,4,3.1335,3.1335,3.1335,3.1335,2
20180801|2018-06-04 08:30,4,3.1375,3.1375,3.1375,3.1375,1
20180801|2018-06-04 09:00,4,3.138,3.138,3.138,3.138,2
20180801|2018-06-04 09:30,4,3.144,3.149,3.144,3.149,8
20180801|2018-06-04 10:30,4,3.1395,3.1435,3.1395,3.1435,3
20180801|2018-06-04 11:00,4,3.1465,3.1465,3.1465,3.1465,1
20180801|2018-06-04 11:30,4,3.1445,3.1445,3.1445,3.1445,1
20180801|2018-06-04 14:30,4,3.1485,3.1495,3.1485,3.1495,2
20180801|2018-06-04 15:00,4,3.1475,3.1485,3.1475,3.148,5
20180801|2018-06-04 15:30,4,3.15,3.15,3.15,3.15,1
20180801|2018-06-04 23:30,5,3.1385,3.1385,3.1385,3.1385,3
20180801|2018-06-05 01:30,5,3.155,3.155,3.155,3.155,1
20180801|2018-06-05 02:00,5,3.1615,3.1615,3.1615,3.1615,1
20180801|2018-06-05 03:00,5,3.1565,3.1585,3.1565,3.1585,25
20180801|2018-06-05 04:30,5,3.162,3.1625,3.162,3.1625,10
20180801|2018-06-05 05:00,5,3.157,3.157,3.157,3.157,9
20180801|2018-06-05 06:00,5,3.1535,3.1535,3.1525,3.1525,2
20180801|2018-06-05 06:30,5,3.15,3.1545,3.15,3.1545,7
20180801|2018-06-05 07:00,5,3.1615,3.1615,3.1615,3.1615,15
20180801|2018-06-05 08:00,5,3.165,3.171,3.165,3.171,2
20180801|2018-06-05 08:30,5,3.1795,3.1795,3.1755,3.1755,2
20180801|2018-06-05 09:00,5,3.184,3.184,3.184,3.184,1
20180801|2018-06-05 09:30,5,3.1855,3.192,3.1855,3.1915,5
20180801|2018-06-05 10:00,5,3.192,3.201,3.192,3.1995,109
20180801|2018-06-05 10:30,5,3.2005,3.201,3.2005,3.201,12
20180801|2018-06-05 11:00,5,3.2,3.21,3.2,3.21,2
20180801|2018-06-05 11:30,5,3.2085,3.2085,3.2075,3.2075,11
20180801|2018-06-05 12:30,5,3.211,3.211,3.211,3.211,1
20180801|2018-06-05 14:30,5,3.225,3.254,3.2225,3.2225,3
20180801|2018-06-05 15:00,5,3.219,3.219,3.219,3.219,2
20180801|2018-06-05 23:30,6,3.209,3.209,3.209,3.209,1
20180801|2018-06-06 01:00,6,3.2095,3.2095,3.2095,3.2095,1
20180801|2018-06-06 02:00,6,3.227,3.227,3.227,3.227,1
20180801|2018-06-06 02:30,6,3.224,3.227,3.224,3.227,11
20180801|2018-06-06 03:00,6,3.229,3.23,3.229,3.23,15
20180801|2018-06-06 03:30,6,3.226,3.226,3.226,3.226,6
20180801|2018-06-06 04:30,6,3.2305,3.2305,3.2305,3.2305,1
20180801|2018-06-06 05:00,6,3.23,3.23,3.23,3.23,1
20180801|2018-06-06 06:30,6,3.2315,3.2315,3.2315,3.2315,2
20180801|2018-06-06 07:30,6,3.2505,3.2505,3.2505,3.2505,1
20180801|2018-06-06 08:30,6,3.2575,3.2575,3.2575,3.2575,3
20180801|2018-06-06 09:00,6,3.265,3.265,3.265,3.265,1
20180801|2018-06-06 09:30,6,3.2515,3.2515,3.2475,3.2475,2
20180801|2018-06-06 10:30,6,3.264,3.264,3.264,3.264,1
20180801|2018-06-06 11:00,6,3.272,3.272,3.272,3.272,1
20180801|2018-06-06 11:30,6,3.2725,3.277,3.2715,3.2715,16
20180801|2018-06-06 12:00,6,3.2705,3.2715,3.2705,3.2715,20
20180801|2018-06-06 12:30,6,3.2695,3.2695,3.2695,3.2695,2
20180801|2018-06-06 14:00,6,3.2785,3.2835,3.2785,3.2835,3
20180801|2018-06-06 14:30,6,3.278,3.278,3.278,3.278,15
20180801|2018-06-06 15:00,6,3.278,3.278,3.277,3.277,17
20180801|2018-06-06 15:30,6,3.2765,3.279,3.2765,3.279,2
20180801|2018-06-06 20:30,7,3.28,3.28,3.28,3.28,1
20180801|2018-06-06 22:00,7,3.2885,3.2885,3.2885,3.2885,3
20180801|2018-06-06 23:00,7,3.2925,3.2925,3.2925,3.2925,1
20180801|2018-06-06 23:30,7,3.2935,3.2945,3.2935,3.2945,3
20180801|2018-06-07 01:30,7,3.286,3.2875,3.286,3.2875,2
20180801|2018-06-07 03:00,7,3.2735,3.2735,3.2715,3.2715,3
20180801|2018-06-07 04:00,7,3.3,3.301,3.294,3.294,6
20180801|2018-06-07 04:30,7,3.2915,3.2915,3.2915,3.2915,1
20180801|2018-06-07 05:00,7,3.292,3.292,3.292,3.292,2
20180801|2018-06-07 06:30,7,3.283,3.295,3.283,3.295,5
20180801|2018-06-07 08:00,7,3.3045,3.3175,3.3045,3.3145,9
20180801|2018-06-07 08:30,7,3.3185,3.3185,3.3085,3.3085,3
20180801|2018-06-07 09:30,7,3.3175,3.3195,3.3175,3.3195,3
20180801|2018-06-07 10:00,7,3.323,3.323,3.321,3.321,23
20180801|2018-06-07 11:00,7,3.2995,3.2995,3.2915,3.2915,13
20180801|2018-06-07 11:30,7,3.293,3.293,3.284,3.284,6
20180801|2018-06-07 12:00,7,3.2835,3.2835,3.2835,3.2835,1
20180801|2018-06-07 15:00,7,3.2735,3.2735,3.2735,3.2735,3
20180801|2018-06-07 19:30,8,3.2815,3.2815,3.2815,3.2815,1
20180801|2018-06-07 20:00,8,3.276,3.276,3.266,3.266,2
20180801|2018-06-07 21:00,8,3.2705,3.2705,3.27,3.2705,4
20180801|2018-06-07 23:30,8,3.2745,3.275,3.274,3.274,5
20180801|2018-06-08 00:00,8,3.2705,3.2705,3.2705,3.2705,1
20180801|2018-06-08 03:00,8,3.2745,3.2745,3.27,3.27,13
20180801|2018-06-08 05:30,8,3.283,3.283,3.283,3.283,1
20180801|2018-06-08 06:30,8,3.2835,3.2865,3.2835,3.2865,17
20180801|2018-06-08 07:00,8,3.2935,3.2935,3.293,3.293,10
20180801|2018-06-08 08:30,8,3.3045,3.3045,3.299,3.299,4
20180801|2018-06-08 09:00,8,3.3055,3.3055,3.3055,3.3055,1
20180801|2018-06-08 09:30,8,3.309,3.309,3.309,3.309,1
20180801|2018-06-08 10:00,8,3.311,3.311,3.3105,3.3105,21
20180801|2018-06-08 10:30,8,3.303,3.303,3.3005,3.303,3
20180801|2018-06-08 11:00,8,3.31,3.3105,3.3085,3.3105,18
20180801|2018-06-08 11:30,8,3.31,3.3125,3.31,3.3105,6
20180801|2018-06-08 13:30,8,3.3045,3.3045,3.3045,3.3045,4
20180801|2018-06-08 15:00,8,3.3065,3.3065,3.3065,3.3065,2
20180801|2018-06-08 15:30,8,3.307,3.3105,3.307,3.3105,3
20180801|2018-06-10 17:00,11,3.3075,3.3075,3.3075,3.3075,1
20180801|2018-06-10 18:00,11,3.303,3.303,3.303,3.303,1
20180801|2018-06-10 21:30,11,3.294,3.294,3.294,3.294,1
20180801|2018-06-10 23:30,11,3.297,3.297,3.2965,3.2965,2
20180801|2018-06-11 01:00,11,3.29,3.29,3.29,3.29,1
20180801|2018-06-11 01:30,11,3.2865,3.2875,3.284,3.2875,3
20180801|2018-06-11 02:00,11,3.2865,3.2865,3.285,3.285,2
20180801|2018-06-11 02:30,11,3.2855,3.2855,3.2855,3.2855,1
20180801|2018-06-11 03:00,11,3.285,3.285,3.271,3.2715,133
20180801|2018-06-11 03:30,11,3.2615,3.2615,3.261,3.2615,26
20180801|2018-06-11 04:30,11,3.2695,3.2695,3.2695,3.2695,1
20180801|2018-06-11 05:30,11,3.265,3.265,3.2645,3.2645,8
20180801|2018-06-11 06:00,11,3.2595,3.2605,3.256,3.256,111
20180801|2018-06-11 06:30,11,3.259,3.261,3.259,3.261,7
20180801|2018-06-11 08:00,11,3.2795,3.2815,3.2795,3.2815,30
20180801|2018-06-11 08:30,11,3.288,3.288,3.2875,3.288,11
20180801|2018-06-11 09:00,11,3.2825,3.2825,3.282,3.282,2
20180801|2018-06-11 09:30,11,3.2765,3.277,3.2765,3.277,5
20180801|2018-06-11 10:30,11,3.2775,3.2775,3.2775,3.2775,2
20180801|2018-06-11 11:30,11,3.27,3.27,3.2655,3.2655,14
20180801|2018-06-11 12:00,11,3.2615,3.2615,3.2595,3.2595,2
20180801|2018-06-11 13:30,11,3.262,3.262,3.262,3.262,2
20180801|2018-06-11 14:30,11,3.2625,3.2625,3.2625,3.2625,1
20180801|2018-06-11 15:00,11,3.261,3.262,3.261,3.262,7
20180801|2018-06-11 19:00,12,3.25,3.25,3.25,3.25,1
20180801|2018-06-11 21:30,12,3.261,3.261,3.261,3.261,1
20180801|2018-06-11 23:30,12,3.261,3.261,3.2585,3.2585,14
20180801|2018-06-12 00:00,12,3.261,3.261,3.261,3.261,1
20180801|2018-06-12 00:30,12,3.275,3.275,3.27,3.27,2
20180801|2018-06-12 02:00,12,3.2705,3.276,3.2705,3.272,5
20180801|2018-06-12 02:30,12,3.271,3.271,3.27,3.27,23
20180801|2018-06-12 03:00,12,3.2565,3.2585,3.2565,3.2585,2
20180801|2018-06-12 03:30,12,3.2585,3.2585,3.2585,3.2585,2
20180801|2018-06-12 04:00,12,3.257,3.257,3.257,3.257,1
20180801|2018-06-12 04:30,12,3.2545,3.2545,3.2545,3.2545,1
20180801|2018-06-12 05:00,12,3.246,3.246,3.246,3.246,1
20180801|2018-06-12 05:30,12,3.249,3.249,3.249,3.249,1
20180801|2018-06-12 06:00,12,3.252,3.252,3.252,3.252,10
20180801|2018-06-12 06:30,12,3.259,3.259,3.2575,3.2575,5
20180801|2018-06-12 07:00,12,3.2585,3.2585,3.2585,3.2585,1
20180801|2018-06-12 08:30,12,3.256,3.2565,3.256,3.2565,9
20180801|2018-06-12 09:00,12,3.2615,3.2615,3.2615,3.2615,1
20180801|2018-06-12 09:30,12,3.2565,3.2565,3.2565,3.2565,40
20180801|2018-06-12 10:00,12,3.2645,3.2645,3.2625,3.2625,14
20180801|2018-06-12 10:30,12,3.2575,3.2575,3.2575,3.2575,16
20180801|2018-06-12 11:00,12,3.262,3.2635,3.262,3.2635,14
20180801|2018-06-12 11:30,12,3.261,3.261,3.261,3.261,1
20180801|2018-06-12 14:30,12,3.254,3.254,3.254,3.254,2
20180801|2018-06-12 15:00,12,3.2545,3.2545,3.2545,3.2545,2
20180801|2018-06-12 18:30,13,3.2545,3.2545,3.2545,3.2545,1
20180801|2018-06-12 20:00,13,3.2435,3.2435,3.2435,3.2435,1
20180801|2018-06-12 20:30,13,3.2435,3.2435,3.2435,3.2435,1
20180801|2018-06-12 22:00,13,3.2395,3.2395,3.2355,3.2355,2
20180801|2018-06-12 22:30,13,3.239,3.241,3.239,3.241,2
20180801|2018-06-12 23:00,13,3.239,3.239,3.239,3.239,1
20180801|2018-06-12 23:30,13,3.2385,3.2385,3.2365,3.2365,3
20180801|2018-06-13 00:30,13,3.2395,3.2425,3.2395,3.242,21
20180801|2018-06-13 04:00,13,3.2445,3.2445,3.2445,3.2445,5
20180801|2018-06-13 04:30,13,3.2475,3.2475,3.2475,3.2475,1
20180801|2018-06-13 05:30,13,3.26,3.26,3.257,3.257,2
20180801|2018-06-13 06:00,13,3.256,3.2565,3.254,3.254,9
20180801|2018-06-13 06:30,13,3.256,3.256,3.256,3.256,2
20180801|2018-06-13 07:00,13,3.262,3.262,3.26,3.26,23
20180801|2018-06-13 08:00,13,3.268,3.2695,3.266,3.266,8
20180801|2018-06-13 09:00,13,3.2705,3.2705,3.2705,3.2705,1
20180801|2018-06-13 09:30,13,3.2675,3.2675,3.267,3.267,4
20180801|2018-06-13 10:00,13,3.2755,3.2755,3.2755,3.2755,7
20180801|2018-06-13 11:30,13,3.2645,3.2645,3.2625,3.263,14
20180801|2018-06-13 13:00,13,3.261,3.267,3.252,3.2585,11
20180801|2018-06-13 13:30,13,3.254,3.261,3.254,3.261,8
20180801|2018-06-13 14:30,13,3.269,3.2695,3.2685,3.2695,3
20180801|2018-06-13 15:00,13,3.2665,3.2665,3.2655,3.2655,2
20180801|2018-06-13 15:30,13,3.2665,3.2665,3.2665,3.2665,1
20180801|2018-06-13 18:00,14,3.262,3.262,3.2615,3.2615,2
20180801|2018-06-13 19:30,14,3.2605,3.2605,3.2605,3.2605,1
20180801|2018-06-13 20:00,14,3.2575,3.2575,3.2545,3.2545,5
20180801|2018-06-13 21:00,14,3.2595,3.2595,3.2595,3.2595,1
20180801|2018-06-13 23:00,14,3.25,3.25,3.25,3.25,1
20180801|2018-06-13 23:30,14,3.2485,3.2485,3.2485,3.2485,2
20180801|2018-06-14 00:30,14,3.2435,3.2435,3.2435,3.2435,1
20180801|2018-06-14 01:00,14,3.248,3.254,3.248,3.254,2
20180801|2018-06-14 01:30,14,3.25,3.25,3.25,3.25,10
20180801|2018-06-14 02:00,14,3.249,3.249,3.249,3.249,3
20180801|2018-06-14 02:30,14,3.2555,3.2555,3.255,3.255,2
20180801|2018-06-14 04:00,14,3.251,3.251,3.251,3.251,1
20180801|2018-06-14 04:30,14,3.2495,3.2495,3.2495,3.2495,1
20180801|2018-06-14 05:00,14,3.244,3.244,3.244,3.244,3
20180801|2018-06-14 05:30,14,3.241,3.243,3.241,3.243,15
20180801|2018-06-14 06:30,14,3.25,3.25,3.243,3.243,6
20180801|2018-06-14 07:00,14,3.2405,3.2405,3.2405,3.2405,14
20180801|2018-06-14 07:30,14,3.246,3.246,3.246,3.246,4
20180801|2018-06-14 08:00,14,3.236,3.2415,3.2355,3.241,22
20180801|2018-06-14 08:30,14,3.238,3.238,3.235,3.235,49
20180801|2018-06-14 09:00,14,3.2295,3.2335,3.2295,3.2335,12
20180801|2018-06-14 09:30,14,3.233,3.233,3.2325,3.233,13
20180801|2018-06-14 10:00,14,3.2275,3.2375,3.2275,3.2375,4
20180801|2018-06-14 10:30,14,3.236,3.236,3.2335,3.2335,9
20180801|2018-06-14 11:00,14,3.229,3.229,3.229,3.229,12
20180801|2018-06-14 11:30,14,3.2285,3.2315,3.2275,3.2315,6
20180801|2018-06-14 12:30,14,3.228,3.228,3.228,3.228,1
20180801|2018-06-14 14:00,14,3.223,3.223,3.223,3.223,25
20180801|2018-06-14 14:30,14,3.22,3.2205,3.217,3.217,39
20180801|2018-06-14 15:00,14,3.218,3.218,3.2155,3.2155,7
20180801|2018-06-14 15:30,14,3.2,3.2,3.199,3.199,3
20180801|2018-06-14 17:00,15,3.2125,3.2155,3.2125,3.2155,7
20180801|2018-06-14 17:30,15,3.2175,3.2175,3.216,3.216,3
20180801|2018-06-14 20:30,15,3.2175,3.2175,3.2175,3.2175,1
20180801|2018-06-14 21:30,15,3.221,3.221,3.221,3.221,1
20180801|2018-06-14 22:30,15,3.22,3.22,3.22,3.22,1
20180801|2018-06-14 23:30,15,3.222,3.222,3.2205,3.2205,4
20180801|2018-06-15 00:00,15,3.2215,3.2215,3.2215,3.2215,2
20180801|2018-06-15 01:30,15,3.2225,3.2225,3.2225,3.2225,1
20180801|2018-06-15 02:00,15,3.21,3.2125,3.209,3.2125,5
20180801|2018-06-15 02:30,15,3.217,3.2205,3.217,3.2205,33
20180801|2018-06-15 03:00,15,3.215,3.215,3.215,3.215,1
20180801|2018-06-15 05:00,15,3.2125,3.215,3.2125,3.215,2
20180801|2018-06-15 06:00,15,3.2225,3.2225,3.2225,3.2225,23
20180801|2018-06-15 06:30,15,3.2175,3.2175,3.215,3.215,51
20180801|2018-06-15 07:00,15,3.2155,3.2165,3.2085,3.2085,11
20180801|2018-06-15 07:30,15,3.1995,3.1995,3.188,3.188,4
20180801|2018-06-15 08:00,15,3.1795,3.181,3.1765,3.181,44
20180801|2018-06-15 08:30,15,3.1815,3.1815,3.1705,3.178,21
20180801|2018-06-15 09:00,15,3.1785,3.181,3.1785,3.18,5
20180801|2018-06-15 09:30,15,3.1795,3.1795,3.1595,3.1595,47
20180801|2018-06-15 10:00,15,3.155,3.1565,3.1525,3.153,49
20180801|2018-06-15 10:30,15,3.1505,3.155,3.149,3.149,65
20180801|2018-06-15 11:00,15,3.1455,3.151,3.1455,3.151,9
20180801|2018-06-15 11:30,15,3.1545,3.1575,3.1545,3.1565,19
20180801|2018-06-15 12:00,15,3.153,3.153,3.153,3.153,1
20180801|2018-06-15 12:30,15,3.1535,3.154,3.153,3.153,6
20180801|2018-06-15 13:00,15,3.1545,3.1545,3.1545,3.1545,1
20180801|2018-06-15 14:00,15,3.1565,3.1565,3.1565,3.1565,4
20180801|2018-06-15 14:30,15,3.1525,3.1525,3.151,3.1525,4
20180801|2018-06-15 15:00,15,3.144,3.1445,3.144,3.1445,2
20180801|2018-06-17 17:00,18,3.1455,3.1455,3.1455,3.1455,2
20180801|2018-06-17 17:30,18,3.15,3.15,3.15,3.15,1
20180801|2018-06-17 20:30,18,3.146,3.146,3.146,3.146,4
20180801|2018-06-17 23:30,18,3.145,3.145,3.145,3.145,2
20180801|2018-06-18 00:30,18,3.1455,3.1455,3.1455,3.1455,1
20180801|2018-06-18 03:00,18,3.155,3.155,3.155,3.155,1
20180801|2018-06-18 05:30,18,3.1465,3.1465,3.1465,3.1465,21
20180801|2018-06-18 06:30,18,3.144,3.144,3.138,3.138,7
20180801|2018-06-18 07:00,18,3.129,3.1295,3.129,3.1295,3
20180801|2018-06-18 07:30,18,3.1325,3.1325,3.1295,3.1295,2
20180801|2018-06-18 08:00,18,3.1225,3.1235,3.1225,3.1235,3
20180801|2018-06-18 08:30,18,3.116,3.116,3.1135,3.1135,11
20180801|2018-06-18 09:00,18,3.1125,3.1125,3.11,3.11,35
20180801|2018-06-18 09:30,18,3.115,3.116,3.1135,3.1135,20
20180801|2018-06-18 10:00,18,3.123,3.13,3.123,3.1255,31
20180801|2018-06-18 10:30,18,3.1235,3.1235,3.119,3.119,19
20180801|2018-06-18 11:00,18,3.1175,3.1175,3.1175,3.1175,2
20180801|2018-06-18 11:30,18,3.115,3.1185,3.115,3.1185,14
20180801|2018-06-18 12:00,18,3.118,3.127,3.118,3.127,3
20180801|2018-06-18 13:00,18,3.1445,3.1445,3.1445,3.1445,2
20180801|2018-06-18 14:30,18,3.135,3.135,3.135,3.135,1
20180801|2018-06-18 15:30,18,3.1385,3.1385,3.1385,3.1385,10
20180801|2018-06-18 17:30,19,3.1375,3.1375,3.1375,3.1375,1
20180801|2018-06-18 18:30,19,3.134,3.134,3.134,3.134,2
20180801|2018-06-18 20:00,19,3.14,3.141,3.14,3.141,2
20180801|2018-06-18 20:30,19,3.1405,3.1405,3.1405,3.1405,1
20180801|2018-06-18 22:00,19,3.1225,3.1225,3.1225,3.1225,1
20180801|2018-06-18 22:30,19,3.1205,3.1205,3.1205,3.1205,1
20180801|2018-06-18 23:30,19,3.115,3.115,3.115,3.115,2
20180801|2018-06-19 00:00,19,3.114,3.114,3.114,3.114,1
20180801|2018-06-19 00:30,19,3.104,3.104,3.103,3.103,5
20180801|2018-06-19 01:00,19,3.0865,3.0865,3.0865,3.0865,1
20180801|2018-06-19 01:30,19,3.08,3.08,3.075,3.075,6
20180801|2018-06-19 02:00,19,3.0815,3.0815,3.0815,3.0815,2
20180801|2018-06-19 02:30,19,3.0815,3.0815,3.0815,3.0815,6
20180801|2018-06-19 03:30,19,3.071,3.0765,3.071,3.0765,2
20180801|2018-06-19 04:00,19,3.079,3.079,3.0785,3.0785,11
20180801|2018-06-19 05:30,19,3.075,3.075,3.075,3.075,2
20180801|2018-06-19 06:00,19,3.075,3.075,3.071,3.071,3
20180801|2018-06-19 06:30,19,3.0585,3.0585,3.0585,3.0585,2
20180801|2018-06-19 07:00,19,3.055,3.0575,3.0545,3.056,6
20180801|2018-06-19 07:30,19,3.0595,3.062,3.0595,3.06,7
20180801|2018-06-19 08:00,19,3.055,3.064,3.055,3.064,24
20180801|2018-06-19 08:30,19,3.0705,3.074,3.0685,3.0695,21
20180801|2018-06-19 09:00,19,3.067,3.0695,3.067,3.0695,5
20180801|2018-06-19 09:30,19,3.064,3.0705,3.064,3.07,52
20180801|2018-06-19 10:00,19,3.067,3.071,3.067,3.071,21
20180801|2018-06-19 10:30,19,3.068,3.0705,3.0675,3.0705,30
20180801|2018-06-19 11:00,19,3.065,3.065,3.065,3.065,1
20180801|2018-06-19 11:30,19,3.058,3.058,3.058,3.058,1
20180801|2018-06-19 12:00,19,3.0545,3.0615,3.0545,3.0595,20
20180801|2018-06-19 12:30,19,3.059,3.059,3.059,3.059,1
20180801|2018-06-19 13:00,19,3.06,3.06,3.06,3.06,5
20180801|2018-06-19 14:00,19,3.056,3.056,3.05,3.05,24
20180801|2018-06-19 14:30,19,3.0495,3.0505,3.0495,3.0505,6
20180801|2018-06-19 15:00,19,3.0535,3.0535,3.0525,3.0525,7
20180801|2018-06-19 15:30,19,3.049,3.05,3.049,3.05,2
20180801|2018-06-19 17:00,20,3.053,3.053,3.053,3.053,1
20180801|2018-06-19 19:00,20,3.0545,3.0545,3.0545,3.0545,1
20180801|2018-06-19 19:30,20,3.0555,3.0555,3.0555,3.0555,1
20180801|2018-06-19 21:00,20,3.0665,3.0665,3.0665,3.0665,1
20180801|2018-06-19 22:00,20,3.056,3.057,3.056,3.057,2
20180801|2018-06-20 00:30,20,3.0685,3.0685,3.0685,3.0685,2
20180801|2018-06-20 01:00,20,3.0725,3.0755,3.0725,3.0755,7
20180801|2018-06-20 01:30,20,3.0695,3.0695,3.0695,3.0695,2
20180801|2018-06-20 02:30,20,3.0665,3.0665,3.0665,3.0665,2
20180801|2018-06-20 03:00,20,3.0515,3.0515,3.0515,3.0515,2
20180801|2018-06-20 04:00,20,3.057,3.057,3.0565,3.0565,6
20180801|2018-06-20 04:30,20,3.052,3.052,3.052,3.052,3
20180801|2018-06-20 05:00,20,3.0535,3.0535,3.05,3.05,7
20180801|2018-06-20 06:00,20,3.05,3.055,3.05,3.055,8
20180801|2018-06-20 06:30,20,3.0575,3.062,3.0575,3.0605,4
20180801|2018-06-20 07:00,20,3.058,3.058,3.049,3.0495,7
20180801|2018-06-20 07:30,20,3.046,3.0495,3.046,3.0495,6
20180801|2018-06-20 08:00,20,3.0525,3.0525,3.0515,3.0515,3
20180801|2018-06-20 08:30,20,3.0465,3.0465,3.042,3.043,5
20180801|2018-06-20 09:00,20,3.04,3.0405,3.04,3.0405,11
20180801|2018-06-20 09:30,20,3.0375,3.0405,3.0375,3.0385,12
20180801|2018-06-20 10:00,20,3.035,3.035,3.0345,3.035,23
20180801|2018-06-20 10:30,20,3.035,3.041,3.0345,3.041,7
20180801|2018-06-20 11:00,20,3.043,3.044,3.0415,3.0415,18
20180801|2018-06-20 11:30,20,3.0465,3.0485,3.0465,3.0485,23
20180801|2018-06-20 12:00,20,3.0515,3.0515,3.051,3.051,3
20180801|2018-06-20 13:00,20,3.054,3.054,3.0515,3.0515,2
20180801|2018-06-20 14:30,20,3.049,3.051,3.049,3.051,9
20180801|2018-06-20 15:00,20,3.051,3.0525,3.051,3.0525,22
20180801|2018-06-20 19:30,21,3.0545,3.0545,3.0545,3.0545,1
20180801|2018-06-20 20:30,21,3.061,3.0615,3.061,3.0615,2
20180801|2018-06-20 21:00,21,3.0645,3.0645,3.0645,3.0645,1
20180801|2018-06-20 21:30,21,3.06,3.06,3.0575,3.0575,2
20180801|2018-06-20 22:00,21,3.0555,3.0555,3.0555,3.0555,1
20180801|2018-06-20 22:30,21,3.045,3.045,3.045,3.045,7
20180801|2018-06-20 23:00,21,3.0465,3.0465,3.0465,3.0465,1
20180801|2018-06-20 23:30,21,3.0485,3.0495,3.046,3.046,5
20180801|2018-06-21 01:00,21,3.046,3.046,3.046,3.046,1
20180801|2018-06-21 02:30,21,3.047,3.047,3.047,3.047,1
20180801|2018-06-21 03:00,21,3.054,3.057,3.054,3.057,2
20180801|2018-06-21 03:30,21,3.0475,3.0475,3.0475,3.0475,11
20180801|2018-06-21 05:30,21,3.0405,3.0415,3.0405,3.0415,10
20180801|2018-06-21 06:00,21,3.047,3.05,3.047,3.047,29
20180801|2018-06-21 06:30,21,3.0465,3.0465,3.0465,3.0465,2
20180801|2018-06-21 07:00,21,3.0405,3.0405,3.0405,3.0405,2
20180801|2018-06-21 07:30,21,3.0375,3.0465,3.0375,3.0465,16
20180801|2018-06-21 08:00,21,3.049,3.049,3.0485,3.0485,2
20180801|2018-06-21 08:30,21,3.043,3.0445,3.0415,3.0435,12
20180801|2018-06-21 09:00,21,3.039,3.0395,3.039,3.0395,16
20180801|2018-06-21 09:30,21,3.0395,3.0475,3.0395,3.0475,11
20180801|2018-06-21 10:00,21,3.0405,3.0405,3.03,3.035,63
20180801|2018-06-21 10:30,21,3.0355,3.04,3.0355,3.04,37
20180801|2018-06-21 11:00,21,3.0385,3.0385,3.0355,3.0365,92
20180801|2018-06-21 11:30,21,3.034,3.0365,3.031,3.031,16
20180801|2018-06-21 12:00,21,3.041,3.041,3.041,3.041,1
20180801|2018-06-21 13:00,21,3.043,3.043,3.043,3.043,2
20180801|2018-06-21 14:00,21,3.04,3.04,3.04,3.04,1
20180801|2018-06-21 14:30,21,3.0365,3.0365,3.0365,3.0365,5
20180801|2018-06-21 15:00,21,3.038,3.039,3.038,3.039,8
20180801|2018-06-21 17:00,22,3.04,3.04,3.04,3.04,1
20180801|2018-06-21 19:30,22,3.0465,3.0465,3.0465,3.0465,1
20180801|2018-06-21 20:00,22,3.048,3.048,3.0395,3.0395,2
20180801|2018-06-21 22:00,22,3.038,3.038,3.038,3.038,1
20180801|2018-06-21 22:30,22,3.04,3.04,3.04,3.04,1
20180801|2018-06-21 23:30,22,3.0395,3.0395,3.0395,3.0395,2
20180801|2018-06-22 00:00,22,3.041,3.041,3.041,3.041,1
20180801|2018-06-22 00:30,22,3.041,3.041,3.041,3.041,1
20180801|2018-06-22 01:30,22,3.0475,3.0475,3.0475,3.0475,1
20180801|2018-06-22 03:00,22,3.048,3.052,3.048,3.052,2
20180801|2018-06-22 03:30,22,3.0505,3.052,3.0505,3.052,3
20180801|2018-06-22 04:30,22,3.0535,3.0535,3.053,3.053,2
20180801|2018-06-22 05:00,22,3.05,3.05,3.049,3.049,2
20180801|2018-06-22 06:00,22,3.0555,3.056,3.052,3.052,4
20180801|2018-06-22 06:30,22,3.0485,3.052,3.0475,3.0515,6
20180801|2018-06-22 07:00,22,3.0475,3.049,3.0475,3.049,5
20180801|2018-06-22 07:30,22,3.039,3.04,3.039,3.04,2
20180801|2018-06-22 08:00,22,3.0375,3.0405,3.0375,3.0405,56
20180801|2018-06-22 08:30,22,3.035,3.0355,3.03,3.0335,20
20180801|2018-06-22 09:00,22,3.032,3.032,3.028,3.0285,65
20180801|2018-06-22 09:30,22,3.027,3.03,3.027,3.03,8
20180801|2018-06-22 10:00,22,3.0305,3.0305,3.0305,3.0305,2
20180801|2018-06-22 10:30,22,3.034,3.035,3.033,3.033,49
20180801|2018-06-22 11:00,22,3.0345,3.038,3.0345,3.0365,69
20180801|2018-06-22 11:30,22,3.0395,3.04,3.0395,3.04,3
20180801|2018-06-22 12:00,22,3.039,3.04,3.0385,3.04,3
20180801|2018-06-22 12:30,22,3.04,3.0415,3.04,3.0415,7
20180801|2018-06-22 13:00,22,3.043,3.0435,3.043,3.0435,2
20180801|2018-06-22 13:30,22,3.0415,3.0415,3.0415,3.0415,1
20180801|2018-06-22 14:30,22,3.0445,3.046,3.041,3.041,6
20180801|2018-06-24 17:00,25,3.049,3.0495,3.0485,3.0485,6
20180801|2018-06-24 18:00,25,3.049,3.049,3.049,3.049,2
20180801|2018-06-24 19:00,25,3.053,3.053,3.0515,3.0515,5
20180801|2018-06-24 19:30,25,3.047,3.047,3.0465,3.0465,6
20180801|2018-06-24 21:00,25,3.0495,3.0495,3.0475,3.0475,3
20180801|2018-06-24 23:00,25,3.046,3.046,3.046,3.046,1
20180801|2018-06-24 23:30,25,3.0435,3.0435,3.0435,3.0435,2
20180801|2018-06-25 01:00,25,3.0275,3.0295,3.0275,3.0295,12
20180801|2018-06-25 01:30,25,3.0275,3.0275,3.018,3.018,3
20180801|2018-06-25 02:00,25,3.0225,3.0265,3.0225,3.0255,3
20180801|2018-06-25 02:30,25,3.026,3.032,3.026,3.032,2
20180801|2018-06-25 03:30,25,3.04,3.04,3.039,3.039,2
20180801|2018-06-25 04:00,25,3.041,3.041,3.041,3.041,2
20180801|2018-06-25 04:30,25,3.0395,3.0395,3.0395,3.0395,10
20180801|2018-06-25 05:00,25,3.039,3.039,3.03,3.03,164
20180801|2018-06-25 05:30,25,3.0305,3.0305,3.0305,3.0305,1
20180801|2018-06-25 06:00,25,3.0335,3.0335,3.0335,3.0335,13
20180801|2018-06-25 06:30,25,3.032,3.032,3.032,3.032,2
20180801|2018-06-25 07:30,25,3.037,3.037,3.03,3.03,13
20180801|2018-06-25 08:00,25,3.0295,3.0295,3.0225,3.0225,61
20180801|2018-06-25 08:30,25,3.0245,3.0245,3.0195,3.0195,26
20180801|2018-06-25 09:00,25,3.022,3.024,3.021,3.024,211
20180801|2018-06-25 09:30,25,3.024,3.027,3.024,3.027,34
20180801|2018-06-25 10:00,25,3.0225,3.0225,3.0225,3.0225,20
20180801|2018-06-25 10:30,25,3.0205,3.0205,3.013,3.013,37
20180801|2018-06-25 11:00,25,3.013,3.015,3.002,3.0025,96
20180801|2018-06-25 11:30,25,3.0035,3.0035,2.9975,2.9985,86
20180801|2018-06-25 12:00,25,2.9995,3.0005,2.9925,2.994,155
20180801|2018-06-25 12:30,25,2.994,2.9945,2.992,2.992,36
20180801|2018-06-25 13:00,25,2.9945,2.995,2.9915,2.9915,16
20180801|2018-06-25 13:30,25,2.992,2.992,2.98,2.985,32
20180801|2018-06-25 14:00,25,2.9835,2.9905,2.9835,2.9905,9
20180801|2018-06-25 14:30,25,2.999,2.999,2.995,2.995,89
20180801|2018-06-25 15:00,25,2.9945,2.9945,2.9945,2.9945,1
20180801|2018-06-25 15:30,25,2.9935,2.9935,2.9935,2.9935,1
20180801|2018-06-25 17:00,26,2.996,2.9975,2.995,2.996,8
20180801|2018-06-25 17:30,26,2.997,2.9975,2.997,2.9975,2
20180801|2018-06-25 18:00,26,2.9975,2.998,2.9975,2.998,2
20180801|2018-06-25 18:30,26,2.997,2.997,2.997,2.997,1
20180801|2018-06-25 20:00,26,3.0055,3.007,3.0055,3.007,3
20180801|2018-06-25 20:30,26,3.0035,3.0035,2.9995,2.9995,2
20180801|2018-06-25 21:00,26,3.001,3.001,3.001,3.001,1
20180801|2018-06-25 21:30,26,2.9925,2.9925,2.9925,2.9925,3
20180801|2018-06-25 22:00,26,2.999,2.999,2.999,2.999,1
20180801|2018-06-25 23:00,26,3.0015,3.0015,3.0005,3.0005,3
20180801|2018-06-25 23:30,26,3.002,3.002,3.0005,3.0005,7
20180801|2018-06-26 00:00,26,3.0025,3.0025,3.002,3.002,11
20180801|2018-06-26 01:00,26,3.001,3.0015,3.001,3.0015,8
20180801|2018-06-26 01:30,26,3.0035,3.008,3.0035,3.0065,201
20180801|2018-06-26 02:00,26,3.0045,3.005,3.0045,3.005,3
20180801|2018-06-26 02:30,26,3.0065,3.0065,3.0045,3.0045,3
20180801|2018-06-26 03:00,26,3.002,3.003,3.002,3.003,2
20180801|2018-06-26 04:00,26,3.0035,3.0035,3.0035,3.0035,1
20180801|2018-06-26 04:30,26,3.001,3.001,2.999,2.999,46
20180801|2018-06-26 05:00,26,2.997,2.997,2.9935,2.9945,11
20180801|2018-06-26 06:30,26,2.9985,2.9985,2.9965,2.9965,3
20180801|2018-06-26 07:00,26,2.9965,2.9975,2.996,2.9975,6
20180801|2018-06-26 07:30,26,2.9955,2.9955,2.9955,2.9955,1
20180801|2018-06-26 08:00,26,2.9945,3,2.987,2.9995,59
20180801|2018-06-26 08:30,26,2.996,2.996,2.989,2.99,45
20180801|2018-06-26 09:00,26,2.9895,2.9955,2.9895,2.9955,152
20180801|2018-06-26 09:30,26,2.9955,2.998,2.9955,2.998,12
20180801|2018-06-26 10:00,26,3.0005,3.0035,3,3.0035,4
20180801|2018-06-26 10:30,26,3,3.005,3,3.0025,15
20180801|2018-06-26 11:00,26,3.0035,3.006,3.0025,3.003,20
20180801|2018-06-26 11:30,26,3.0045,3.005,3.0045,3.005,3
20180801|2018-06-26 12:00,26,3.004,3.007,3.004,3.007,2
20180801|2018-06-26 12:30,26,3.004,3.006,3.004,3.006,4
20180801|2018-06-26 13:00,26,3.0055,3.0055,3.0055,3.0055,2
20180801|2018-06-26 13:30,26,3.008,3.0095,3.008,3.009,7
20180801|2018-06-26 14:30,26,3.0075,3.011,3.0075,3.011,2
20180801|2018-06-26 15:00,26,3.0075,3.0075,3.0075,3.0075,4
20180801|2018-06-26 15:30,26,3.009,3.009,3.009,3.009,4
20180801|2018-06-26 17:00,27,3.01,3.01,3.0055,3.0055,5
20180801|2018-06-26 17:30,27,3.006,3.007,3.006,3.007,2
20180801|2018-06-26 18:00,27,3.0085,3.0085,3.0085,3.0085,1
20180801|2018-06-26 18:30,27,3.0085,3.0085,3.0085,3.0085,1
20180801|2018-06-26 19:00,27,3.0065,3.0065,3.0065,3.0065,1
20180801|2018-06-26 19:30,27,3.008,3.008,3.008,3.008,3
20180801|2018-06-26 20:00,27,3.007,3.007,3.007,3.007,1
20180801|2018-06-26 20:30,27,2.996,2.996,2.996,2.996,2
20180801|2018-06-26 21:00,27,2.992,2.9945,2.992,2.9945,4
20180801|2018-06-26 21:30,27,2.9905,2.991,2.9855,2.9855,6
20180801|2018-06-26 22:00,27,2.9905,2.995,2.9905,2.995,4
20180801|2018-06-26 23:30,27,2.9915,2.992,2.9915,2.992,3
20180801|2018-06-27 00:30,27,2.984,2.9875,2.984,2.9875,2
20180801|2018-06-27 01:00,27,2.9865,2.9865,2.9865,2.9865,10
20180801|2018-06-27 01:30,27,2.987,2.9885,2.9865,2.9865,12
20180801|2018-06-27 02:30,27,2.9815,2.9815,2.977,2.977,5
20180801|2018-06-27 03:00,27,2.9795,2.9795,2.9795,2.9795,1
20180801|2018-06-27 03:30,27,2.9755,2.9755,2.975,2.9755,3
20180801|2018-06-27 04:00,27,2.981,3,2.981,3,3
20180801|2018-06-27 05:00,27,2.9945,2.9945,2.9945,2.9945,1
20180801|2018-06-27 05:30,27,2.9955,2.9955,2.9955,2.9955,2
20180801|2018-06-27 06:00,27,2.9935,2.9935,2.9875,2.9875,61
20180801|2018-06-27 06:30,27,2.987,3.016,2.9845,3.015,107
20180801|2018-06-27 07:00,27,3.0115,3.0115,2.999,3,8
20180801|2018-06-27 07:30,27,2.998,2.998,2.981,2.981,75
20180801|2018-06-27 08:00,27,2.9845,3.001,2.9845,3.001,28
20180801|2018-06-27 08:30,27,3.002,3.0085,3,3.005,48
20180801|2018-06-27 09:00,27,3.005,3.011,3.003,3.0095,46
20180801|2018-06-27 09:30,27,3.012,3.0135,3.006,3.006,70
20180801|2018-06-27 10:00,27,3.005,3.005,2.99,2.991,63
20180801|2018-06-27 10:30,27,2.9935,2.998,2.993,2.997,166
20180801|2018-06-27 11:00,27,2.9985,3,2.9985,3,19
20180801|2018-06-27 11:30,27,2.9975,2.9975,2.997,2.997,6
20180801|2018-06-27 12:00,27,2.9965,2.9965,2.994,2.994,5
20180801|2018-06-27 12:30,27,2.9915,2.9915,2.9915,2.9915,1
20180801|2018-06-27 13:00,27,2.9935,2.9935,2.9935,2.9935,2
20180801|2018-06-27 13:30,27,2.9915,2.993,2.9915,2.993,2
20180801|2018-06-27 14:00,27,2.99,2.99,2.984,2.9855,10
20180801|2018-06-27 14:30,27,2.988,2.988,2.9835,2.985,6
20180801|2018-06-27 15:00,27,2.984,2.984,2.984,2.984,1
20180801|2018-06-27 15:30,27,2.9875,2.9875,2.9875,2.9875,4
20180801|2018-06-27 20:00,28,2.987,2.987,2.987,2.987,1
20180801|2018-06-27 21:00,28,2.987,2.987,2.987,2.987,1
20180801|2018-06-27 23:30,28,2.9885,2.989,2.9885,2.989,4
20180801|2018-06-28 00:00,28,2.988,2.988,2.988,2.988,1
20180801|2018-06-28 00:30,28,2.988,2.988,2.988,2.988,2
20180801|2018-06-28 01:30,28,2.9855,2.9855,2.982,2.982,11
20180801|2018-06-28 02:00,28,2.979,2.979,2.979,2.979,2
20180801|2018-06-28 02:30,28,2.9855,2.987,2.9855,2.987,20
20180801|2018-06-28 03:00,28,2.98,2.982,2.98,2.982,28
20180801|2018-06-28 03:30,28,2.9715,2.9745,2.9715,2.9745,13
20180801|2018-06-28 04:00,28,2.9775,2.9775,2.9775,2.9775,1
20180801|2018-06-28 04:30,28,2.9705,2.971,2.9705,2.971,23
20180801|2018-06-28 05:30,28,2.9735,2.974,2.9735,2.974,4
20180801|2018-06-28 06:00,28,2.9705,2.972,2.9705,2.972,3
20180801|2018-06-28 06:30,28,2.9685,2.9685,2.9685,2.9685,1
20180801|2018-06-28 07:00,28,2.962,2.962,2.955,2.9595,9
20180801|2018-06-28 07:30,28,2.9595,2.9595,2.957,2.9575,6
20180801|2018-06-28 08:00,28,2.959,2.9595,2.951,2.9555,7
20180801|2018-06-28 08:30,28,2.955,2.9555,2.9435,2.9455,73
20180801|2018-06-28 09:00,28,2.9475,2.953,2.943,2.953,18
20180801|2018-06-28 09:30,28,2.954,2.96,2.948,2.96,102
20180801|2018-06-28 10:00,28,2.9645,2.9645,2.9565,2.9625,37
20180801|2018-06-28 10:30,28,2.9625,2.9625,2.961,2.961,16
20180801|2018-06-28 11:30,28,2.9605,2.9675,2.959,2.962,15
20180801|2018-06-28 12:00,28,2.9625,2.9645,2.9595,2.9645,6
20180801|2018-06-28 12:30,28,2.9605,2.9605,2.958,2.958,6
20180801|2018-06-28 13:00,28,2.953,2.954,2.953,2.954,2
20180801|2018-06-28 13:30,28,2.954,2.957,2.954,2.957,4
20180801|2018-06-28 14:00,28,2.958,2.9595,2.958,2.959,26
20180801|2018-06-28 14:30,28,2.96,2.9605,2.9575,2.9605,9
20180801|2018-06-28 15:00,28,2.9585,2.9585,2.9585,2.9585,4
20180801|2018-06-28 17:30,29,2.96,2.96,2.96,2.96,1
20180801|2018-06-28 18:30,29,2.9625,2.963,2.9625,2.963,2
20180801|2018-06-28 19:30,29,2.9585,2.9585,2.9585,2.9585,1
20180801|2018-06-28 20:00,29,2.959,2.9595,2.959,2.9595,2
20180801|2018-06-28 21:30,29,2.965,2.9695,2.965,2.9695,6
20180801|2018-06-28 22:00,29,2.9705,2.9705,2.9705,2.9705,1
20180801|2018-06-28 23:00,29,2.979,2.979,2.979,2.979,1
20180801|2018-06-28 23:30,29,2.9825,2.9825,2.9825,2.9825,1
20180801|2018-06-29 00:00,29,2.979,2.979,2.979,2.979,1
20180801|2018-06-29 00:30,29,2.984,2.985,2.984,2.9845,7
20180801|2018-06-29 01:00,29,2.981,2.9825,2.981,2.9815,8
20180801|2018-06-29 01:30,29,2.98,2.98,2.98,2.98,1
20180801|2018-06-29 02:00,29,2.9795,2.9795,2.9795,2.9795,1
20180801|2018-06-29 02:30,29,2.9775,2.978,2.9775,2.978,20
20180801|2018-06-29 03:00,29,2.977,2.977,2.9745,2.9745,2
20180801|2018-06-29 04:00,29,2.976,2.976,2.9715,2.9715,24
20180801|2018-06-29 04:30,29,2.9715,2.9715,2.969,2.969,3
20180801|2018-06-29 05:00,29,2.9775,2.9775,2.9685,2.9685,4
20180801|2018-06-29 05:30,29,2.966,2.968,2.966,2.967,7
20180801|2018-06-29 06:00,29,2.968,2.968,2.9665,2.9665,7
20180801|2018-06-29 06:30,29,2.9685,2.9715,2.9675,2.9715,4
20180801|2018-06-29 07:00,29,2.966,2.966,2.962,2.962,29
20180801|2018-06-29 07:30,29,2.9645,2.967,2.9645,2.967,29
20180801|2018-06-29 08:00,29,2.963,2.967,2.963,2.9635,4
20180801|2018-06-29 08:30,29,2.9585,2.9655,2.9585,2.9655,19
20180801|2018-06-29 09:00,29,2.967,2.967,2.9615,2.9615,3
20180801|2018-06-29 09:30,29,2.964,2.964,2.964,2.964,2
20180801|2018-06-29 10:00,29,2.9605,2.9605,2.9605,2.9605,4
20180801|2018-06-29 10:30,29,2.963,2.963,2.9595,2.9595,4
20180801|2018-06-29 11:00,29,2.959,2.9605,2.959,2.9605,2
20180801|2018-06-29 11:30,29,2.959,2.9595,2.9585,2.9585,3
20180801|2018-06-29 12:00,29,2.9595,2.9595,2.9595,2.9595,2
20180801|2018-06-29 12:30,29,2.9585,2.959,2.9585,2.959,2
20180801|2018-06-29 13:00,29,2.959,2.959,2.959,2.959,1
20180801|2018-06-29 14:00,29,2.9605,2.9605,2.9605,2.9605,2
20180801|2018-06-29 14:30,29,2.96,2.96,2.959,2.959,6
20180801|2018-06-29 15:00,29,2.959,2.96,2.959,2.96,2
20180801|2018-06-29 15:30,29,2.955,2.9575,2.9545,2.957,8
20180801|2018-07-01 17:00,2,2.957,2.957,2.957,2.957,1
20180801|2018-07-01 19:30,2,2.961,2.961,2.96,2.96,7
20180801|2018-07-01 20:00,2,2.957,2.957,2.957,2.957,6
20180801|2018-07-02 00:30,2,2.9455,2.9455,2.9455,2.9455,1
20180801|2018-07-02 01:30,2,2.9285,2.9285,2.928,2.928,10
20180801|2018-07-02 02:00,2,2.9335,2.9335,2.9335,2.9335,1
20180801|2018-07-02 02:30,2,2.9365,2.9415,2.9365,2.9415,35
20180801|2018-07-02 03:30,2,2.939,2.9395,2.939,2.9395,11
20180801|2018-07-02 04:00,2,2.951,2.951,2.9495,2.9495,22
20180801|2018-07-02 04:30,2,2.94,2.9415,2.94,2.9415,44
20180801|2018-07-02 05:00,2,2.944,2.944,2.944,2.944,1
20180801|2018-07-02 06:00,2,2.9445,2.9445,2.9445,2.9445,1
20180801|2018-07-02 06:30,2,2.94,2.9485,2.94,2.9485,6
20180801|2018-07-02 07:30,2,2.9475,2.9475,2.9475,2.9475,2
20180801|2018-07-02 08:00,2,2.94,2.94,2.9375,2.9375,56
20180801|2018-07-02 08:30,2,2.9315,2.9325,2.9245,2.931,66
20180801|2018-07-02 09:00,2,2.934,2.9355,2.934,2.9355,2
20180801|2018-07-02 09:30,2,2.9325,2.9325,2.9325,2.9325,1
20180801|2018-07-02 10:00,2,2.933,2.933,2.9285,2.9285,3
20180801|2018-07-02 10:30,2,2.919,2.919,2.9185,2.9185,7
20180801|2018-07-02 11:30,2,2.932,2.9375,2.932,2.937,38
20180801|2018-07-02 12:00,2,2.938,2.938,2.9365,2.9375,3
20180801|2018-07-02 12:30,2,2.9375,2.9375,2.9375,2.9375,3
20180801|2018-07-02 13:30,2,2.933,2.933,2.933,2.933,1
20180801|2018-07-02 14:00,2,2.9355,2.9385,2.9355,2.9385,6
20180801|2018-07-02 14:30,2,2.9385,2.9385,2.936,2.9375,52
20180801|2018-07-02 17:00,3,2.9395,2.94,2.9365,2.9365,12
20180801|2018-07-02 18:30,3,2.9385,2.9385,2.9375,2.9375,3
20180801|2018-07-03 00:00,3,2.923,2.923,2.923,2.923,3
20180801|2018-07-03 01:00,3,2.9405,2.942,2.938,2.938,8
20180801|2018-07-03 02:30,3,2.939,2.939,2.939,2.939,2
20180801|2018-07-03 03:00,3,2.945,2.945,2.945,2.945,1
20180801|2018-07-03 03:30,3,2.952,2.9575,2.9505,2.9575,11
20180801|2018-07-03 06:30,3,2.9435,2.9435,2.9435,2.9435,1
20180801|2018-07-03 07:00,3,2.9405,2.9405,2.9325,2.9325,4
20180801|2018-07-03 07:30,3,2.934,2.934,2.934,2.934,1
20180801|2018-07-03 08:00,3,2.943,2.943,2.939,2.939,3
20180801|2018-07-03 08:30,3,2.9395,2.9395,2.9395,2.9395,1
20180801|2018-07-03 09:00,3,2.9305,2.9305,2.924,2.9285,7
20180801|2018-07-03 09:30,3,2.9315,2.9315,2.9155,2.9155,6
20180801|2018-07-03 10:00,3,2.915,2.915,2.9125,2.9125,4
20180801|2018-07-03 10:30,3,2.909,2.909,2.903,2.903,3
20180801|2018-07-03 11:00,3,2.91,2.91,2.91,2.91,10
20180801|2018-07-03 11:30,3,2.91,2.911,2.9085,2.91,33
20180801|2018-07-03 12:00,3,2.91,2.91,2.91,2.91,6
20180801|2018-07-03 12:30,3,2.9125,2.9125,2.912,2.912,11
20180801|2018-07-03 13:00,3,2.911,2.913,2.911,2.913,2
20180801|2018-07-03 13:30,3,2.913,2.913,2.913,2.913,2
20180801|2018-07-03 14:00,3,2.9125,2.9125,2.9125,2.9125,1
20180801|2018-07-03 14:30,3,2.9115,2.9115,2.911,2.911,12
20180801|2018-07-03 17:00,5,2.9195,2.9285,2.917,2.917,12
20180801|2018-07-03 19:30,5,2.918,2.918,2.917,2.917,9
20180801|2018-07-03 20:00,5,2.9185,2.921,2.9185,2.921,2
20180801|2018-07-03 20:30,5,2.9235,2.9275,2.9235,2.9275,2
20180801|2018-07-03 21:00,5,2.9265,2.9285,2.926,2.9285,11
20180801|2018-07-03 21:30,5,2.9275,2.9275,2.9275,2.9275,3
20180801|2018-07-04 01:00,5,2.91,2.91,2.91,2.91,1
20180801|2018-07-04 01:30,5,2.911,2.9115,2.8955,2.9015,36
20180801|2018-07-04 02:00,5,2.894,2.894,2.876,2.8765,22
20180801|2018-07-04 03:30,5,2.8865,2.8865,2.8865,2.8865,1
20180801|2018-07-04 06:30,5,2.881,2.881,2.881,2.881,1
20180801|2018-07-04 08:00,5,2.876,2.876,2.8525,2.8525,19
20180801|2018-07-04 08:30,5,2.8595,2.8595,2.8485,2.8555,36
20180801|2018-07-04 09:00,5,2.85,2.855,2.85,2.855,5
20180801|2018-07-04 09:30,5,2.85,2.85,2.8355,2.8355,6
20180801|2018-07-04 10:00,5,2.8465,2.8465,2.8465,2.8465,1
20180801|2018-07-04 11:00,5,2.86,2.86,2.86,2.86,1
20180801|2018-07-04 17:00,5,2.8545,2.8545,2.854,2.854,4
20180801|2018-07-04 23:30,5,2.8555,2.8555,2.8555,2.8555,1
20180801|2018-07-05 00:00,5,2.8545,2.8545,2.853,2.853,2
20180801|2018-07-05 01:30,5,2.8495,2.8495,2.8495,2.8495,1
20180801|2018-07-05 02:00,5,2.8455,2.8455,2.8445,2.8445,3
20180801|2018-07-05 02:30,5,2.852,2.852,2.852,2.852,15
20180801|2018-07-05 03:00,5,2.8695,2.8705,2.8695,2.8705,10
20180801|2018-07-05 06:30,5,2.8585,2.8585,2.8585,2.8585,1
20180801|2018-07-05 07:00,5,2.848,2.848,2.847,2.847,5
20180801|2018-07-05 07:30,5,2.8455,2.8455,2.8445,2.8445,2
20180801|2018-07-05 08:00,5,2.851,2.8515,2.851,2.8515,5
20180801|2018-07-05 08:30,5,2.8515,2.8515,2.841,2.8445,25
20180801|2018-07-05 09:00,5,2.8425,2.8425,2.8325,2.835,8
20180801|2018-07-05 09:30,5,2.8275,2.8285,2.8185,2.8275,53
20180801|2018-07-05 10:00,5,2.8255,2.833,2.8255,2.833,6
20180801|2018-07-05 10:30,5,2.829,2.8315,2.829,2.8315,2
20180801|2018-07-05 11:00,5,2.826,2.826,2.824,2.8255,4
20180801|2018-07-05 11:30,5,2.8165,2.821,2.814,2.821,21
20180801|2018-07-05 12:00,5,2.824,2.824,2.8235,2.8235,4
20180801|2018-07-05 12:30,5,2.8235,2.8235,2.8235,2.8235,1
20180801|2018-07-05 13:30,5,2.8215,2.8215,2.8205,2.8215,3
20180801|2018-07-05 14:00,5,2.8235,2.8235,2.823,2.823,3
20180801|2018-07-05 14:30,5,2.823,2.8265,2.8225,2.8265,5
20180801|2018-07-05 15:00,5,2.8255,2.8255,2.8235,2.8235,3
20180801|2018-07-05 15:30,5,2.8235,2.8235,2.8235,2.8235,1
20180801|2018-07-05 17:00,6,2.8255,2.8255,2.825,2.825,4
20180801|2018-07-05 18:00,6,2.8285,2.8285,2.8285,2.8285,2
20180801|2018-07-05 19:00,6,2.829,2.829,2.8285,2.8285,2
20180801|2018-07-05 20:00,6,2.8315,2.8315,2.8315,2.8315,1
20180801|2018-07-05 21:00,6,2.8095,2.8095,2.8095,2.8095,1
20180801|2018-07-05 21:30,6,2.801,2.801,2.7865,2.7865,7
20180801|2018-07-05 22:00,6,2.7805,2.7805,2.779,2.779,3
20180801|2018-07-05 22:30,6,2.7845,2.7845,2.7845,2.7845,4
20180801|2018-07-05 23:00,6,2.7845,2.7845,2.7845,2.7845,1
20180801|2018-07-05 23:30,6,2.7915,2.7935,2.791,2.7935,4
20180801|2018-07-06 00:00,6,2.7965,2.8035,2.7965,2.8035,2
20180801|2018-07-06 00:30,6,2.8215,2.8215,2.8215,2.8215,1
20180801|2018-07-06 01:00,6,2.821,2.821,2.821,2.821,1
20180801|2018-07-06 01:30,6,2.827,2.827,2.827,2.827,2
20180801|2018-07-06 02:00,6,2.8175,2.8175,2.8175,2.8175,1
20180801|2018-07-06 03:00,6,2.808,2.808,2.806,2.8065,5
20180801|2018-07-06 05:00,6,2.8075,2.8075,2.8075,2.8075,1
20180801|2018-07-06 06:30,6,2.8165,2.8225,2.8125,2.8125,5
20180801|2018-07-06 07:00,6,2.813,2.813,2.813,2.813,1
20180801|2018-07-06 08:30,6,2.7965,2.801,2.7965,2.801,5
20180801|2018-07-06 09:00,6,2.795,2.7975,2.795,2.7975,9
20180801|2018-07-06 09:30,6,2.8085,2.8095,2.804,2.804,6
20180801|2018-07-06 10:00,6,2.8005,2.8045,2.8005,2.803,23
20180801|2018-07-06 10:30,6,2.799,2.799,2.799,2.799,2
20180801|2018-07-06 11:30,6,2.7995,2.8165,2.7995,2.8165,15
20180801|2018-07-06 12:00,6,2.8115,2.8145,2.8115,2.8145,6
20180801|2018-07-06 12:30,6,2.8105,2.8105,2.8105,2.8105,1
20180801|2018-07-06 13:30,6,2.8125,2.813,2.8125,2.813,4
20180801|2018-07-06 14:00,6,2.813,2.814,2.813,2.814,18
20180801|2018-07-06 15:00,6,2.8115,2.8115,2.8115,2.8115,2
20180801|2018-07-06 15:30,6,2.812,2.812,2.8105,2.8105,6
20180801|2018-07-08 17:00,9,2.817,2.8185,2.817,2.8185,2
20180801|2018-07-08 17:30,9,2.8195,2.8195,2.8195,2.8195,2
20180801|2018-07-08 19:00,9,2.822,2.822,2.822,2.822,1
20180801|2018-07-08 19:30,9,2.825,2.8395,2.825,2.8395,3
20180801|2018-07-08 20:00,9,2.8445,2.8445,2.835,2.839,4
20180801|2018-07-08 20:30,9,2.847,2.8515,2.847,2.8515,11
20180801|2018-07-08 21:00,9,2.856,2.856,2.8555,2.8555,3
20180801|2018-07-08 21:30,9,2.855,2.8575,2.855,2.8575,2
20180801|2018-07-08 22:00,9,2.855,2.855,2.855,2.855,5
20180801|2018-07-08 22:30,9,2.8565,2.8565,2.8545,2.8545,2
20180801|2018-07-08 23:30,9,2.8525,2.853,2.8525,2.853,2
20180801|2018-07-09 00:30,9,2.8625,2.8625,2.8625,2.8625,1
20180801|2018-07-09 01:00,9,2.864,2.8645,2.864,2.8645,3
20180801|2018-07-09 05:00,9,2.8465,2.8465,2.8445,2.8445,2
20180801|2018-07-09 06:00,9,2.846,2.846,2.846,2.846,1
20180801|2018-07-09 06:30,9,2.85,2.8565,2.8495,2.8495,13
20180801|2018-07-09 07:00,9,2.8365,2.8375,2.8365,2.8375,3
20180801|2018-07-09 07:30,9,2.84,2.84,2.84,2.84,1
20180801|2018-07-09 08:00,9,2.8485,2.8565,2.8485,2.854,9
20180801|2018-07-09 08:30,9,2.851,2.851,2.851,2.851,1
20180801|2018-07-09 09:00,9,2.853,2.853,2.853,2.853,1
20180801|2018-07-09 09:30,9,2.8485,2.8495,2.8485,2.8495,2
20180801|2018-07-09 10:00,9,2.8475,2.853,2.8475,2.853,3
20180801|2018-07-09 10:30,9,2.85,2.85,2.849,2.849,3
20180801|2018-07-09 11:00,9,2.8495,2.8495,2.8495,2.8495,1
20180801|2018-07-09 11:30,9,2.845,2.848,2.842,2.8445,19
20180801|2018-07-09 13:00,9,2.8565,2.8565,2.856,2.856,4
20180801|2018-07-09 13:30,9,2.856,2.8575,2.856,2.8575,6
20180801|2018-07-09 14:30,9,2.8605,2.8605,2.8605,2.8605,1
20180801|2018-07-09 15:00,9,2.863,2.863,2.863,2.863,1
20180801|2018-07-09 15:30,9,2.865,2.866,2.864,2.866,4
20180801|2018-07-09 17:00,10,2.8635,2.8655,2.863,2.8655,13
20180801|2018-07-09 17:30,10,2.8665,2.8665,2.8665,2.8665,1
20180801|2018-07-09 19:00,10,2.865,2.871,2.865,2.871,2
20180801|2018-07-09 20:00,10,2.8705,2.871,2.863,2.863,7
20180801|2018-07-09 20:30,10,2.866,2.866,2.866,2.866,1
20180801|2018-07-09 21:00,10,2.866,2.866,2.866,2.866,1
20180801|2018-07-09 22:00,10,2.859,2.859,2.856,2.856,5
20180801|2018-07-10 00:00,10,2.8585,2.859,2.8585,2.859,10
20180801|2018-07-10 00:30,10,2.852,2.852,2.849,2.849,47
20180801|2018-07-10 02:30,10,2.8455,2.8455,2.8335,2.8335,5
20180801|2018-07-10 03:00,10,2.8305,2.8305,2.8305,2.8305,1
20180801|2018-07-10 03:30,10,2.832,2.832,2.8305,2.8305,2
20180801|2018-07-10 04:00,10,2.831,2.831,2.831,2.831,1
20180801|2018-07-10 04:30,10,2.826,2.826,2.8245,2.825,13
20180801|2018-07-10 05:00,10,2.82,2.82,2.819,2.819,2
20180801|2018-07-10 08:00,10,2.832,2.834,2.8255,2.8255,14
20180801|2018-07-10 08:30,10,2.826,2.826,2.826,2.826,1
20180801|2018-07-10 10:30,10,2.8275,2.8275,2.8275,2.8275,1
20180801|2018-07-10 11:00,10,2.8275,2.8275,2.8275,2.8275,1
20180801|2018-07-10 11:30,10,2.831,2.8335,2.831,2.8325,19
20180801|2018-07-10 13:30,10,2.8255,2.8255,2.8255,2.8255,1
20180801|2018-07-10 14:00,10,2.8275,2.8275,2.8275,2.8275,4
20180801|2018-07-10 14:30,10,2.827,2.827,2.827,2.827,2
20180801|2018-07-10 15:00,10,2.826,2.826,2.826,2.826,8
20180801|2018-07-10 15:30,10,2.8235,2.8235,2.8235,2.8235,4
20180801|2018-07-10 17:00,11,2.8235,2.8245,2.8175,2.8175,18
20180801|2018-07-10 17:30,11,2.814,2.814,2.814,2.814,2
20180801|2018-07-10 19:00,11,2.7975,2.7975,2.797,2.797,9
20180801|2018-07-10 19:30,11,2.7715,2.7715,2.753,2.7585,9
20180801|2018-07-10 20:00,11,2.7425,2.7425,2.7205,2.7395,14
20180801|2018-07-10 20:30,11,2.7425,2.7475,2.7425,2.747,4
20180801|2018-07-10 21:00,11,2.7465,2.7465,2.7465,2.7465,1
20180801|2018-07-10 21:30,11,2.739,2.739,2.739,2.739,1
20180801|2018-07-10 22:00,11,2.7355,2.7355,2.7355,2.7355,1
20180801|2018-07-10 22:30,11,2.739,2.739,2.739,2.739,2
20180801|2018-07-10 23:30,11,2.7385,2.745,2.7385,2.745,3
20180801|2018-07-11 00:00,11,2.74,2.7405,2.74,2.7405,2
20180801|2018-07-11 00:30,11,2.728,2.728,2.728,2.728,1
20180801|2018-07-11 01:00,11,2.7305,2.7305,2.7165,2.7285,111
20180801|2018-07-11 01:30,11,2.7305,2.7375,2.7305,2.7375,4
20180801|2018-07-11 02:00,11,2.7405,2.7405,2.7405,2.7405,2
20180801|2018-07-11 02:30,11,2.752,2.752,2.752,2.752,1
20180801|2018-07-11 03:00,11,2.755,2.755,2.755,2.755,1
20180801|2018-07-11 03:30,11,2.7495,2.7495,2.7495,2.7495,1
20180801|2018-07-11 04:00,11,2.7475,2.748,2.7475,2.7475,101
20180801|2018-07-11 05:00,11,2.749,2.749,2.749,2.749,1
20180801|2018-07-11 06:00,11,2.7565,2.7565,2.7565,2.7565,1
20180801|2018-07-11 06:30,11,2.76,2.764,2.7555,2.757,8
20180801|2018-07-11 07:00,11,2.7565,2.7565,2.7505,2.7505,6
20180801|2018-07-11 07:30,11,2.756,2.756,2.7495,2.7495,9
20180801|2018-07-11 08:00,11,2.745,2.745,2.7415,2.7435,9
20180801|2018-07-11 08:30,11,2.7415,2.7415,2.735,2.735,11
20180801|2018-07-11 09:00,11,2.7355,2.7355,2.7325,2.7325,6
20180801|2018-07-11 09:30,11,2.73,2.73,2.723,2.723,2
20180801|2018-07-11 10:00,11,2.736,2.7375,2.736,2.7375,5
20180801|2018-07-11 10:30,11,2.745,2.745,2.739,2.739,17
20180801|2018-07-11 11:00,11,2.7405,2.741,2.7405,2.741,4
20180801|2018-07-11 11:30,11,2.7405,2.7405,2.7405,2.7405,11
20180801|2018-07-11 12:00,11,2.7405,2.7405,2.7355,2.7385,56
20180801|2018-07-11 12:30,11,2.7375,2.7375,2.7365,2.7365,2
20180801|2018-07-11 13:00,11,2.7405,2.7405,2.7365,2.7365,5
20180801|2018-07-11 13:30,11,2.7395,2.7395,2.7395,2.7395,1
20180801|2018-07-11 15:30,11,2.738,2.738,2.738,2.738,1
20180801|2018-07-11 17:30,12,2.739,2.739,2.739,2.739,1
20180801|2018-07-11 18:00,12,2.741,2.741,2.741,2.741,1
20180801|2018-07-11 18:30,12,2.741,2.7425,2.741,2.7425,4
20180801|2018-07-11 19:00,12,2.746,2.748,2.746,2.748,3
20180801|2018-07-11 19:30,12,2.7395,2.7395,2.7395,2.7395,1
20180801|2018-07-11 20:00,12,2.7355,2.7355,2.732,2.7335,6
20180801|2018-07-11 20:30,12,2.747,2.76,2.747,2.757,13
20180801|2018-07-12 00:00,12,2.765,2.7705,2.765,2.7705,2
20180801|2018-07-12 00:30,12,2.784,2.784,2.78,2.78,30
20180801|2018-07-12 01:00,12,2.78,2.782,2.777,2.782,66
20180801|2018-07-12 01:30,12,2.7805,2.781,2.7805,2.781,2
20180801|2018-07-12 02:00,12,2.7725,2.7725,2.767,2.768,6
20180801|2018-07-12 02:30,12,2.764,2.7715,2.762,2.7715,6
20180801|2018-07-12 03:00,12,2.758,2.7615,2.758,2.7595,6
20180801|2018-07-12 03:30,12,2.761,2.767,2.761,2.7635,5
20180801|2018-07-12 06:00,12,2.7635,2.764,2.7635,2.764,2
20180801|2018-07-12 07:00,12,2.7525,2.7585,2.752,2.7575,6
20180801|2018-07-12 07:30,12,2.764,2.769,2.764,2.766,12
20180801|2018-07-12 08:00,12,2.7715,2.7715,2.768,2.768,16
20180801|2018-07-12 08:30,12,2.768,2.7825,2.768,2.7825,5
20180801|2018-07-12 09:30,12,2.7695,2.7695,2.768,2.769,5
20180801|2018-07-12 10:00,12,2.772,2.774,2.772,2.774,5
20180801|2018-07-12 10:30,12,2.7765,2.7815,2.7765,2.7815,7
20180801|2018-07-12 11:00,12,2.777,2.778,2.777,2.777,13
20180801|2018-07-12 11:30,12,2.776,2.776,2.7725,2.773,11
20180801|2018-07-12 13:00,12,2.773,2.773,2.773,2.773,2
20180801|2018-07-12 14:30,12,2.7735,2.7735,2.7735,2.7735,3
20180801|2018-07-12 15:00,12,2.772,2.772,2.772,2.772,1
20180801|2018-07-12 15:30,12,2.7715,2.7715,2.7705,2.7705,4
20180801|2018-07-12 17:30,13,2.772,2.772,2.772,2.772,1
20180801|2018-07-12 20:00,13,2.7805,2.7805,2.7745,2.7745,3
20180801|2018-07-12 22:00,13,2.779,2.779,2.777,2.777,2
20180801|2018-07-12 23:00,13,2.779,2.779,2.779,2.779,1
20180801|2018-07-13 00:00,13,2.773,2.773,2.7685,2.7685,5
20180801|2018-07-13 00:30,13,2.7625,2.7645,2.76,2.76,7
20180801|2018-07-13 01:30,13,2.7675,2.7675,2.7665,2.7665,2
20180801|2018-07-13 02:00,13,2.7655,2.7655,2.7605,2.7605,2
20180801|2018-07-13 02:30,13,2.7605,2.7605,2.7605,2.7605,2
20180801|2018-07-13 03:00,13,2.7595,2.7595,2.7595,2.7595,1
20180801|2018-07-13 03:30,13,2.76,2.76,2.76,2.76,1
20180801|2018-07-13 04:30,13,2.749,2.752,2.749,2.752,2
20180801|2018-07-13 05:00,13,2.755,2.764,2.755,2.7575,9
20180801|2018-07-13 05:30,13,2.758,2.758,2.758,2.758,4
20180801|2018-07-13 06:00,13,2.7605,2.7605,2.7605,2.7605,1
20180801|2018-07-13 06:30,13,2.7575,2.7635,2.7575,2.7605,4
20180801|2018-07-13 07:00,13,2.7675,2.7675,2.762,2.762,2
20180801|2018-07-13 07:30,13,2.761,2.761,2.761,2.761,1
20180801|2018-07-13 08:00,13,2.758,2.775,2.758,2.775,5
20180801|2018-07-13 08:30,13,2.7725,2.7725,2.767,2.767,10
20180801|2018-07-13 09:00,13,2.764,2.776,2.7625,2.776,6
20180801|2018-07-13 09:30,13,2.7735,2.7735,2.7735,2.7735,2
20180801|2018-07-13 10:00,13,2.776,2.776,2.776,2.776,1
20180801|2018-07-13 10:30,13,2.78,2.781,2.7735,2.7735,6
20180801|2018-07-13 11:00,13,2.7765,2.777,2.7765,2.777,3
20180801|2018-07-13 11:30,13,2.7775,2.7775,2.7725,2.7725,20
20180801|2018-07-13 12:30,13,2.7725,2.7725,2.7725,2.7725,4
20180801|2018-07-13 13:30,13,2.7725,2.7725,2.7725,2.7725,1
20180801|2018-07-13 14:30,13,2.7725,2.7725,2.772,2.772,2
20180801|2018-07-13 15:00,13,2.7725,2.7725,2.7725,2.7725,3
20180801|2018-07-15 17:00,16,2.7725,2.7725,2.7725,2.7725,1
20180801|2018-07-15 19:00,16,2.7805,2.7805,2.7805,2.7805,2
20180801|2018-07-15 19:30,16,2.7815,2.7815,2.7815,2.7815,2
20180801|2018-07-15 20:00,16,2.7835,2.7835,2.7835,2.7835,1
20180801|2018-07-15 20:30,16,2.7855,2.7855,2.7855,2.7855,1
20180801|2018-07-15 21:00,16,2.7775,2.7775,2.7775,2.7775,1
20180801|2018-07-15 22:00,16,2.783,2.783,2.783,2.783,1
20180801|2018-07-16 03:30,16,2.77,2.77,2.77,2.77,10
20180801|2018-07-16 04:00,16,2.752,2.752,2.752,2.752,1
20180801|2018-07-16 05:30,16,2.753,2.753,2.753,2.753,1
20180801|2018-07-16 07:00,16,2.7605,2.7605,2.7605,2.7605,1
20180801|2018-07-16 07:30,16,2.755,2.76,2.7545,2.76,6
20180801|2018-07-16 08:30,16,2.7635,2.7635,2.759,2.76,6
20180801|2018-07-16 09:00,16,2.76,2.76,2.76,2.76,2
20180801|2018-07-16 09:30,16,2.7655,2.766,2.762,2.762,12
20180801|2018-07-16 10:00,16,2.763,2.7635,2.763,2.7635,4
20180801|2018-07-16 10:30,16,2.7675,2.7675,2.7675,2.7675,1
20180801|2018-07-16 11:00,16,2.7665,2.7665,2.7665,2.7665,1
20180801|2018-07-16 11:30,16,2.7605,2.7605,2.7605,2.7605,4
20180801|2018-07-16 13:00,16,2.764,2.764,2.764,2.764,1
20180801|2018-07-16 14:00,16,2.764,2.764,2.764,2.764,1
20180801|2018-07-16 14:30,16,2.764,2.764,2.764,2.764,1
20180801|2018-07-16 15:00,16,2.7655,2.7655,2.7635,2.7635,3
20180801|2018-07-16 15:30,16,2.7635,2.7635,2.7635,2.7635,4
20180801|2018-07-16 20:00,17,2.7665,2.7665,2.7665,2.7665,1
20180801|2018-07-16 21:30,17,2.7795,2.7795,2.7795,2.7795,1
20180801|2018-07-16 22:00,17,2.7915,2.7915,2.7915,2.7915,1
20180801|2018-07-17 00:30,17,2.7835,2.7835,2.7835,2.7835,1
20180801|2018-07-17 01:30,17,2.774,2.774,2.77,2.77,4
20180801|2018-07-17 02:00,17,2.7685,2.7685,2.7685,2.7685,1
20180801|2018-07-17 06:30,17,2.7555,2.756,2.7555,2.756,10
20180801|2018-07-17 07:00,17,2.755,2.7575,2.755,2.7565,4
20180801|2018-07-17 07:30,17,2.7585,2.7585,2.758,2.758,2
20180801|2018-07-17 08:00,17,2.7465,2.747,2.7455,2.747,4
20180801|2018-07-17 08:30,17,2.746,2.749,2.746,2.749,2
20180801|2018-07-17 09:00,17,2.7535,2.7535,2.75,2.751,5
20180801|2018-07-17 09:30,17,2.752,2.7585,2.752,2.7585,14
20180801|2018-07-17 11:00,17,2.7465,2.7465,2.7465,2.7465,1
20180801|2018-07-17 11:30,17,2.7405,2.7425,2.74,2.7425,7
20180801|2018-07-17 12:00,17,2.744,2.7455,2.744,2.7455,3
20180801|2018-07-17 12:30,17,2.7465,2.7465,2.7465,2.7465,1
20180801|2018-07-17 14:00,17,2.7455,2.7455,2.7455,2.7455,1
20180801|2018-07-17 15:00,17,2.7435,2.7435,2.7435,2.7435,1
20180801|2018-07-17 15:30,17,2.7405,2.7405,2.7405,2.7405,2
20180801|2018-07-17 17:00,18,2.742,2.742,2.742,2.742,1
20180801|2018-07-17 23:30,18,2.744,2.744,2.744,2.744,1
20180801|2018-07-18 00:00,18,2.7445,2.7445,2.7445,2.7445,1
20180801|2018-07-18 00:30,18,2.725,2.725,2.725,2.725,3
20180801|2018-07-18 03:00,18,2.7275,2.7275,2.7275,2.7275,4
20180801|2018-07-18 07:30,18,2.716,2.716,2.716,2.716,4
20180801|2018-07-18 08:00,18,2.7335,2.7335,2.7335,2.7335,8
20180801|2018-07-18 08:30,18,2.733,2.733,2.7255,2.7255,2
20180801|2018-07-18 09:00,18,2.724,2.725,2.724,2.725,3
20180801|2018-07-18 09:30,18,2.7285,2.733,2.7285,2.733,13
20180801|2018-07-18 10:30,18,2.738,2.744,2.738,2.744,2
20180801|2018-07-18 11:00,18,2.7575,2.758,2.7575,2.758,9
20180801|2018-07-18 11:30,18,2.755,2.755,2.7545,2.7545,4
20180801|2018-07-18 15:00,18,2.758,2.758,2.758,2.758,24
20180801|2018-07-18 15:30,18,2.758,2.7585,2.758,2.7585,9
20180801|2018-07-18 20:00,19,2.769,2.769,2.769,2.769,2
20180801|2018-07-18 21:00,19,2.752,2.753,2.752,2.753,3
20180801|2018-07-18 22:00,19,2.7475,2.7485,2.7475,2.7485,3
20180801|2018-07-19 00:30,19,2.7395,2.7395,2.7395,2.7395,3
20180801|2018-07-19 01:00,19,2.74,2.74,2.74,2.74,1
20180801|2018-07-19 01:30,19,2.7315,2.7315,2.7315,2.7315,1
20180801|2018-07-19 02:00,19,2.71,2.71,2.686,2.686,22
20180801|2018-07-19 02:30,19,2.679,2.68,2.679,2.68,2
20180801|2018-07-19 03:30,19,2.6785,2.6785,2.6785,2.6785,1
20180801|2018-07-19 04:00,19,2.67,2.67,2.67,2.67,1
20180801|2018-07-19 04:30,19,2.676,2.676,2.676,2.676,1
20180801|2018-07-19 05:00,19,2.676,2.678,2.672,2.672,3
20180801|2018-07-19 05:30,19,2.671,2.674,2.671,2.674,3
20180801|2018-07-19 07:00,19,2.67,2.676,2.67,2.676,2
20180801|2018-07-19 07:30,19,2.68,2.68,2.68,2.68,1
20180801|2018-07-19 08:00,19,2.6895,2.6895,2.6895,2.6895,1
20180801|2018-07-19 08:30,19,2.6915,2.692,2.6885,2.6885,14
20180801|2018-07-19 09:00,19,2.6835,2.6835,2.6835,2.6835,1
20180801|2018-07-19 09:30,19,2.6935,2.698,2.6935,2.698,10
20180801|2018-07-19 10:00,19,2.6885,2.689,2.6885,2.689,6
20180801|2018-07-19 10:30,19,2.699,2.7035,2.699,2.7035,14
20180801|2018-07-19 11:00,19,2.701,2.701,2.701,2.701,2
20180801|2018-07-19 11:30,19,2.6935,2.6935,2.69,2.692,9
20180801|2018-07-19 12:00,19,2.694,2.7035,2.694,2.7035,4
20180801|2018-07-19 12:30,19,2.703,2.703,2.696,2.7005,16
20180801|2018-07-19 13:00,19,2.701,2.701,2.696,2.696,3
20180801|2018-07-19 13:30,19,2.6995,2.6995,2.6995,2.6995,1
20180801|2018-07-19 14:00,19,2.7025,2.7025,2.7005,2.7005,5
20180801|2018-07-19 14:30,19,2.7005,2.7005,2.7,2.7,3
20180801|2018-07-19 15:30,19,2.711,2.712,2.711,2.712,2
20180801|2018-07-19 17:00,20,2.7125,2.714,2.7115,2.713,16
20180801|2018-07-19 17:30,20,2.709,2.709,2.709,2.709,2
20180801|2018-07-19 19:00,20,2.7135,2.7135,2.7115,2.7115,5
20180801|2018-07-19 20:30,20,2.683,2.687,2.6805,2.687,21
20180801|2018-07-19 21:00,20,2.687,2.6975,2.687,2.6975,2
20180801|2018-07-19 21:30,20,2.701,2.701,2.7,2.7,2
20180801|2018-07-19 23:00,20,2.705,2.705,2.705,2.705,1
20180801|2018-07-20 00:00,20,2.7155,2.7155,2.7155,2.7155,6
20180801|2018-07-20 00:30,20,2.724,2.7255,2.724,2.7255,7
20180801|2018-07-20 01:00,20,2.7195,2.7195,2.7195,2.7195,1
20180801|2018-07-20 01:30,20,2.7155,2.7155,2.7155,2.7155,1
20180801|2018-07-20 02:00,20,2.725,2.73,2.725,2.73,9
20180801|2018-07-20 04:30,20,2.735,2.737,2.735,2.737,2
20180801|2018-07-20 05:00,20,2.732,2.732,2.7135,2.7135,10
20180801|2018-07-20 05:30,20,2.708,2.72,2.708,2.72,4
20180801|2018-07-20 06:30,20,2.721,2.7215,2.7195,2.7195,8
20180801|2018-07-20 07:00,20,2.7265,2.73,2.715,2.7255,7
20180801|2018-07-20 07:30,20,2.728,2.735,2.7255,2.7315,10
20180801|2018-07-20 08:00,20,2.728,2.728,2.728,2.728,2
20180801|2018-07-20 08:30,20,2.7255,2.736,2.7245,2.733,6
20180801|2018-07-20 09:00,20,2.737,2.7435,2.7355,2.7435,6
20180801|2018-07-20 09:30,20,2.74,2.748,2.74,2.748,6
20180801|2018-07-20 10:00,20,2.75,2.75,2.7445,2.7445,8
20180801|2018-07-20 10:30,20,2.743,2.748,2.742,2.748,15
20180801|2018-07-20 11:00,20,2.746,2.7545,2.746,2.7545,16
20180801|2018-07-20 11:30,20,2.751,2.751,2.75,2.7505,6
20180801|2018-07-20 12:00,20,2.75,2.75,2.7485,2.7485,2
20180801|2018-07-20 12:30,20,2.747,2.747,2.747,2.747,1
20180801|2018-07-20 13:00,20,2.751,2.751,2.751,2.751,1
20180801|2018-07-20 13:30,20,2.747,2.747,2.747,2.747,1
20180801|2018-07-20 14:30,20,2.747,2.75,2.747,2.75,4
20180801|2018-07-20 15:00,20,2.7515,2.7515,2.7515,2.7515,19
20180801|2018-07-20 15:30,20,2.75,2.75,2.75,2.75,1
20180801|2018-07-22 17:00,23,2.7405,2.7405,2.7405,2.7405,1
20180801|2018-07-22 18:00,23,2.747,2.747,2.747,2.747,1
20180801|2018-07-22 19:30,23,2.7545,2.7545,2.7545,2.7545,1
20180801|2018-07-22 21:30,23,2.736,2.736,2.736,2.736,1
20180801|2018-07-22 22:00,23,2.74,2.7435,2.7395,2.7435,4
20180801|2018-07-22 23:00,23,2.74,2.74,2.74,2.74,2
20180801|2018-07-23 00:00,23,2.7415,2.7415,2.7415,2.7415,3
20180801|2018-07-23 00:30,23,2.7475,2.749,2.7445,2.7445,17
20180801|2018-07-23 03:00,23,2.744,2.744,2.744,2.744,1
20180801|2018-07-23 03:30,23,2.747,2.747,2.747,2.747,1
20180801|2018-07-23 05:00,23,2.751,2.751,2.751,2.751,1
20180801|2018-07-23 05:30,23,2.762,2.762,2.762,2.762,1
20180801|2018-07-23 06:00,23,2.7645,2.7645,2.764,2.764,5
20180801|2018-07-23 06:30,23,2.763,2.766,2.763,2.766,4
20180801|2018-07-23 07:00,23,2.769,2.769,2.7575,2.7575,16
20180801|2018-07-23 07:30,23,2.757,2.757,2.7555,2.7555,2
20180801|2018-07-23 08:00,23,2.751,2.751,2.7495,2.7495,6
20180801|2018-07-23 08:30,23,2.742,2.742,2.739,2.7395,11
20180801|2018-07-23 10:00,23,2.745,2.745,2.745,2.745,1
20180801|2018-07-23 10:30,23,2.742,2.742,2.742,2.742,2
20180801|2018-07-23 11:00,23,2.7425,2.7425,2.7405,2.742,14
20180801|2018-07-23 11:30,23,2.7435,2.7435,2.7395,2.7395,31
20180801|2018-07-23 15:00,23,2.7365,2.7365,2.7365,2.7365,1
20180801|2018-07-23 15:30,23,2.7355,2.736,2.7355,2.736,4
20180801|2018-07-23 21:30,24,2.753,2.753,2.753,2.753,1
20180801|2018-07-24 00:30,24,2.754,2.754,2.754,2.754,1
20180801|2018-07-24 01:00,24,2.755,2.755,2.755,2.755,1
20180801|2018-07-24 02:30,24,2.75,2.75,2.7495,2.7495,4
20180801|2018-07-24 03:00,24,2.752,2.757,2.752,2.752,7
20180801|2018-07-24 03:30,24,2.7535,2.754,2.7505,2.7515,30
20180801|2018-07-24 06:00,24,2.761,2.761,2.761,2.761,1
20180801|2018-07-24 06:30,24,2.761,2.773,2.761,2.772,4
20180801|2018-07-24 07:00,24,2.7765,2.7845,2.769,2.7845,23
20180801|2018-07-24 07:30,24,2.778,2.778,2.778,2.778,1
20180801|2018-07-24 08:00,24,2.78,2.8,2.78,2.8,21
20180801|2018-07-24 08:30,24,2.803,2.811,2.8015,2.8075,9
20180801|2018-07-24 09:00,24,2.8135,2.82,2.8135,2.8135,15
20180801|2018-07-24 09:30,24,2.821,2.8225,2.821,2.8225,2
20180801|2018-07-24 10:00,24,2.821,2.821,2.8175,2.818,6
20180801|2018-07-24 10:30,24,2.814,2.8155,2.81,2.81,15
20180801|2018-07-24 11:00,24,2.808,2.8085,2.8035,2.8035,7
20180801|2018-07-24 11:30,24,2.8045,2.8045,2.8005,2.8005,25
20180801|2018-07-24 12:00,24,2.8005,2.8005,2.796,2.796,8
20180801|2018-07-24 12:30,24,2.797,2.797,2.7965,2.7965,5
20180801|2018-07-24 14:00,24,2.7955,2.7955,2.7955,2.7955,5
20180801|2018-07-24 15:00,24,2.7935,2.7935,2.7935,2.7935,1
20180801|2018-07-24 15:30,24,2.795,2.795,2.794,2.794,2
20180801|2018-07-24 18:30,25,2.799,2.799,2.799,2.799,1
20180801|2018-07-24 20:30,25,2.7975,2.7975,2.7975,2.7975,1
20180801|2018-07-25 00:00,25,2.8,2.802,2.8,2.802,2
20180801|2018-07-25 01:00,25,2.806,2.806,2.806,2.806,1
20180801|2018-07-25 01:30,25,2.805,2.805,2.805,2.805,11
20180801|2018-07-25 02:00,25,2.8015,2.8015,2.7905,2.7905,2
20180801|2018-07-25 03:30,25,2.8015,2.804,2.8015,2.802,13
20180801|2018-07-25 04:00,25,2.7995,2.801,2.795,2.799,47
20180801|2018-07-25 05:30,25,2.8035,2.8035,2.8035,2.8035,1
20180801|2018-07-25 06:00,25,2.7985,2.7985,2.7985,2.7985,1
20180801|2018-07-25 06:30,25,2.808,2.808,2.808,2.808,1
20180801|2018-07-25 07:00,25,2.806,2.806,2.805,2.805,21
20180801|2018-07-25 07:30,25,2.809,2.809,2.8065,2.8065,11
20180801|2018-07-25 08:00,25,2.818,2.826,2.818,2.819,12
20180801|2018-07-25 08:30,25,2.823,2.823,2.815,2.8165,24
20180801|2018-07-25 09:00,25,2.814,2.8185,2.8135,2.8185,77
20180801|2018-07-25 09:30,25,2.8185,2.8225,2.8035,2.8075,95
20180801|2018-07-25 10:00,25,2.803,2.81,2.803,2.81,10
20180801|2018-07-25 10:30,25,2.809,2.8125,2.807,2.812,44
20180801|2018-07-25 11:00,25,2.8105,2.813,2.8105,2.813,15
20180801|2018-07-25 11:30,25,2.809,2.81,2.8075,2.8075,40
20180801|2018-07-25 12:00,25,2.81,2.811,2.809,2.809,10
20180801|2018-07-25 12:30,25,2.8105,2.811,2.8105,2.811,6
20180801|2018-07-25 13:00,25,2.816,2.821,2.816,2.821,7
20180801|2018-07-25 14:00,25,2.823,2.825,2.823,2.825,4
20180801|2018-07-25 14:30,25,2.83,2.8495,2.83,2.8495,27
20180801|2018-07-25 15:00,25,2.848,2.848,2.8465,2.8465,3
20180801|2018-07-25 15:30,25,2.857,2.857,2.857,2.857,1
20180801|2018-07-25 17:00,26,2.852,2.8545,2.845,2.8485,26
20180801|2018-07-25 18:00,26,2.8455,2.8455,2.8455,2.8455,1
20180801|2018-07-25 18:30,26,2.8475,2.848,2.8475,2.848,3
20180801|2018-07-25 19:30,26,2.8475,2.8475,2.8475,2.8475,5
20180801|2018-07-25 21:00,26,2.833,2.833,2.833,2.833,1
20180801|2018-07-25 21:30,26,2.8315,2.8315,2.8315,2.8315,1
20180801|2018-07-26 01:00,26,2.8215,2.8215,2.8135,2.8205,40
20180801|2018-07-26 01:30,26,2.826,2.826,2.826,2.826,2
20180801|2018-07-26 02:30,26,2.805,2.805,2.8045,2.8045,2
20180801|2018-07-26 07:30,26,2.8115,2.8115,2.8115,2.8115,1
20180801|2018-07-26 09:00,26,2.802,2.802,2.801,2.801,5
20180801|2018-07-26 09:30,26,2.7995,2.7995,2.7995,2.7995,8
20180801|2018-07-26 10:00,26,2.8005,2.806,2.8005,2.8055,3
20180801|2018-07-26 10:30,26,2.8085,2.809,2.8045,2.8045,15
20180801|2018-07-26 11:00,26,2.803,2.803,2.803,2.803,1
20180801|2018-07-26 11:30,26,2.807,2.807,2.807,2.807,4
20180801|2018-07-26 12:00,26,2.807,2.807,2.804,2.8045,4
20180801|2018-07-26 13:00,26,2.801,2.801,2.792,2.792,6
20180801|2018-07-26 14:30,26,2.7925,2.797,2.7925,2.797,7
20180801|2018-07-26 15:30,26,2.795,2.795,2.795,2.795,1
20180801|2018-07-26 17:00,27,2.7955,2.7975,2.794,2.797,17
20180801|2018-07-26 20:00,27,2.8015,2.8015,2.8015,2.8015,2
20180801|2018-07-26 21:00,27,2.8055,2.8095,2.8055,2.8095,5
20180801|2018-07-27 00:00,27,2.81,2.81,2.81,2.81,1
20180801|2018-07-27 01:00,27,2.8025,2.8025,2.8025,2.8025,1
20180801|2018-07-27 02:00,27,2.8035,2.8035,2.8035,2.8035,2
20180801|2018-07-27 02:30,27,2.8055,2.8055,2.8055,2.8055,2
20180801|2018-07-27 04:30,27,2.799,2.799,2.799,2.799,7
20180801|2018-07-27 05:00,27,2.796,2.796,2.796,2.796,7
20180801|2018-07-27 05:30,27,2.81,2.81,2.81,2.81,2
20180801|2018-07-27 07:00,27,2.804,2.8055,2.804,2.8055,7
20180801|2018-07-27 08:00,27,2.8045,2.8045,2.8045,2.8045,3
20180801|2018-07-27 08:30,27,2.8025,2.803,2.8015,2.802,29
20180801|2018-07-27 09:00,27,2.82,2.8215,2.82,2.8215,15
20180801|2018-07-27 09:30,27,2.805,2.8075,2.805,2.8075,6
20180801|2018-07-27 10:00,27,2.8065,2.81,2.8055,2.81,31
20180801|2018-07-27 10:30,27,2.8135,2.8135,2.8135,2.8135,1
20180801|2018-07-27 11:30,27,2.8015,2.8015,2.8015,2.8015,1
20180801|2018-07-27 12:00,27,2.775,2.775,2.775,2.775,1
20180801|2018-07-27 13:00,27,2.785,2.785,2.785,2.785,4
20180801|2018-07-27 13:30,27,2.785,2.785,2.785,2.785,4
20180801|2018-07-27 15:00,27,2.7845,2.7845,2.7845,2.7845,2
20180801|2018-07-29 20:00,30,2.793,2.7955,2.793,2.7955,8
20180801|2018-07-30 00:00,30,2.76,2.76,2.76,2.76,3
20180801|2018-07-30 00:30,30,2.7685,2.7685,2.758,2.764,8
20180801|2018-07-30 01:30,30,2.757,2.757,2.75,2.75,18
20180801|2018-07-30 02:00,30,2.754,2.754,2.754,2.754,4
20180801|2018-07-30 02:30,30,2.754,2.754,2.7535,2.7535,8
20180801|2018-07-30 06:30,30,2.7685,2.7685,2.768,2.768,6
20180801|2018-07-30 07:00,30,2.7775,2.7775,2.7775,2.7775,2
20180801|2018-07-30 07:30,30,2.778,2.778,2.778,2.778,6
20180801|2018-07-30 08:00,30,2.772,2.772,2.772,2.772,1
20180801|2018-07-30 08:30,30,2.776,2.7835,2.775,2.7835,12
20180801|2018-07-30 10:00,30,2.7885,2.7905,2.7885,2.7905,3
20180801|2018-07-30 10:30,30,2.787,2.787,2.787,2.787,2
20180801|2018-07-30 11:00,30,2.783,2.783,2.783,2.783,1
20180801|2018-07-30 11:30,30,2.779,2.781,2.779,2.781,3
20180801|2018-07-30 12:30,30,2.781,2.781,2.781,2.781,2
20180801|2018-07-30 13:00,30,2.7835,2.7835,2.7835,2.7835,1
20180801|2018-07-30 15:00,30,2.781,2.7825,2.781,2.7825,4
20180801|2018-07-30 22:00,31,2.782,2.782,2.782,2.782,1
20180801|2018-07-31 02:30,31,2.7715,2.7745,2.7715,2.7745,74
20180801|2018-07-31 03:00,31,2.7705,2.7705,2.7705,2.7705,25
20180801|2018-07-31 07:00,31,2.7745,2.7745,2.7745,2.7745,8
20180801|2018-07-31 08:00,31,2.769,2.7985,2.769,2.7985,75
20180801|2018-07-31 08:30,31,2.808,2.808,2.796,2.796,4
20180801|2018-07-31 10:00,31,2.7995,2.7995,2.7995,2.7995,3
20180801|2018-07-31 11:00,31,2.815,2.815,2.815,2.815,6
20180801|2018-07-31 13:00,31,2.822,2.8225,2.822,2.8225,9
20180801|2018-07-31 13:30,31,2.822,2.822,2.822,2.822,2
20180801|2018-07-31 14:00,31,2.8225,2.8225,2.8225,2.8225,10
20180801|2018-07-31 17:00,1,2.815,2.815,2.815,2.815,22
20180801|2018-08-01 08:00,1,2.7585,2.7585,2.7535,2.7535,10
20180801|2018-08-01 09:00,1,2.7355,2.7355,2.7355,2.7355,1
20180801|2018-08-01 10:00,1,2.746,2.746,2.746,2.746,2
20180801|2018-08-01 10:30,1,2.7445,2.7455,2.7445,2.7455,6
20180801|2018-08-01 11:30,1,2.735,2.7365,2.735,2.7365,12
20180801|2018-08-01 12:30,1,2.73,2.73,2.72,2.72,31
20180801|2018-08-01 13:00,1,2.73,2.732,2.73,2.732,3
20180801|2018-08-01 22:00,2,2.73,2.73,2.73,2.73,71
20180801|2018-08-02 04:00,2,2.735,2.735,2.735,2.735,1
20180801|2018-08-02 07:00,2,2.708,2.708,2.708,2.708,2
20180801|2018-08-02 08:00,2,2.719,2.719,2.719,2.719,8
20180801|2018-08-02 10:30,2,2.727,2.727,2.727,2.727,1
20180801|2018-08-02 13:30,2,2.722,2.722,2.722,2.722,8
20180801|2018-08-02 15:00,2,2.718,2.718,2.718,2.718,1
20180801|2018-08-03 02:00,3,2.7,2.7,2.7,2.7,26
20180801|2018-08-03 10:30,3,2.751,2.751,2.751,2.751,1
20180801|2018-08-03 11:30,3,2.7525,2.7525,2.7525,2.7525,5
20180801|2018-08-03 12:30,3,2.748,2.748,2.748,2.748,1
20180801|2018-08-03 15:30,3,2.743,2.743,2.743,2.743,1
20180801|2018-08-05 17:00,6,2.74,2.74,2.74,2.74,4
20180801|2018-08-06 02:30,6,2.722,2.722,2.722,2.722,1
20180801|2018-08-06 06:30,6,2.7005,2.7005,2.7005,2.7005,2
20180801|2018-08-06 09:30,6,2.7245,2.7245,2.7245,2.7245,2
20180801|2018-08-06 11:00,6,2.727,2.727,2.727,2.727,12
20180801|2018-08-06 14:30,6,2.716,2.716,2.716,2.716,1
20180801|2018-08-08 03:00,8,2.74,2.74,2.74,2.74,35
20180801|2018-08-08 08:30,8,2.7405,2.7405,2.739,2.739,8
20180801|2018-08-08 10:00,8,2.742,2.742,2.742,2.742,1
20180801|2018-08-09 05:30,9,2.798,2.798,2.7975,2.7975,2
20180801|2018-08-09 08:30,9,2.785,2.785,2.785,2.785,1
20180801|2018-08-09 09:00,9,2.776,2.776,2.7755,2.7755,2
20180801|2018-08-09 13:00,9,2.7555,2.7555,2.754,2.754,2
20180801|2018-08-10 09:00,10,2.7465,2.7465,2.7465,2.7465,10
20180801|2018-08-10 09:30,10,2.75,2.75,2.75,2.75,8
20180801|2018-08-10 10:00,10,2.7525,2.7525,2.7525,2.7525,1
20180801|2018-08-10 10:30,10,2.744,2.744,2.744,2.744,2
20180801|2018-08-10 11:00,10,2.742,2.742,2.742,2.742,1
20180801|2018-08-10 12:30,10,2.7315,2.7315,2.7315,2.7315,1
20180801|2018-08-10 15:00,10,2.735,2.735,2.735,2.735,1
20180801|2018-08-13 06:00,13,2.713,2.713,2.713,2.713,3
20180801|2018-08-13 07:30,13,2.7305,2.7305,2.7305,2.7305,1
20180801|2018-08-13 10:30,13,2.731,2.7335,2.731,2.7335,11
20180801|2018-08-14 08:30,14,2.681,2.681,2.681,2.681,8
20180801|2018-08-14 09:00,14,2.68,2.68,2.68,2.68,10
20180801|2018-08-14 12:00,14,2.6745,2.6755,2.6745,2.675,9
20180801|2018-08-14 14:30,14,2.6785,2.6785,2.6785,2.6785,1
20180801|2018-08-14 15:00,14,2.6765,2.6765,2.676,2.676,3
20180801|2018-08-14 20:30,15,2.67,2.67,2.67,2.67,10
20180801|2018-08-14 22:00,15,2.66,2.66,2.65,2.65,20
20180801|2018-08-15 01:00,15,2.637,2.637,2.637,2.637,1
20180801|2018-08-15 03:30,15,2.6145,2.6145,2.6145,2.6145,1
20180801|2018-08-15 06:30,15,2.601,2.605,2.6005,2.603,29
20180801|2018-08-15 07:00,15,2.6015,2.6055,2.601,2.6035,24
20180801|2018-08-15 07:30,15,2.6055,2.6085,2.6045,2.607,35
20180801|2018-08-15 08:00,15,2.6135,2.6135,2.613,2.613,7
20180801|2018-08-15 08:30,15,2.5785,2.5785,2.5785,2.5785,1
20180801|2018-08-15 09:00,15,2.575,2.577,2.572,2.5765,88
20180801|2018-08-15 09:30,15,2.565,2.565,2.565,2.565,2
20180801|2018-08-15 10:00,15,2.5615,2.5615,2.5615,2.5615,2
20180801|2018-08-15 14:00,15,2.5795,2.5795,2.5795,2.5795,1
20180801|2018-08-15 17:00,16,2.5815,2.5815,2.5815,2.5815,1
20180801|2018-08-15 20:30,16,2.5905,2.591,2.5855,2.5855,22
20180801|2018-08-16 02:00,16,2.586,2.586,2.586,2.586,8
20180801|2018-08-16 06:30,16,2.6,2.6,2.6,2.6,2
20180801|2018-08-16 08:00,16,2.593,2.6095,2.593,2.6095,33
20180801|2018-08-16 09:30,16,2.6215,2.6235,2.6215,2.6235,2
20180801|2018-08-16 11:00,16,2.624,2.624,2.624,2.624,6
20180801|2018-08-16 13:00,16,2.607,2.607,2.607,2.607,1
20180801|2018-08-16 13:30,16,2.6035,2.6035,2.6035,2.6035,1
20180801|2018-08-17 08:30,17,2.6245,2.6245,2.6245,2.6245,4
20180801|2018-08-17 10:00,17,2.6315,2.6315,2.6315,2.6315,3
20180801|2018-08-17 11:30,17,2.627,2.627,2.627,2.627,11
20180801|2018-08-17 12:00,17,2.623,2.623,2.623,2.623,1
20180801|2018-08-20 08:30,20,2.658,2.658,2.658,2.658,3
20180801|2018-08-20 09:30,20,2.652,2.652,2.652,2.652,6
20180801|2018-08-20 11:30,20,2.6625,2.6625,2.6625,2.6625,2
20180801|2018-08-20 15:30,20,2.662,2.6625,2.662,2.6625,2
20180801|2018-08-21 02:30,21,2.6725,2.6725,2.6725,2.6725,5
20180801|2018-08-21 04:00,21,2.6895,2.6895,2.6895,2.6895,5
20180801|2018-08-21 06:00,21,2.689,2.689,2.687,2.687,38
20180801|2018-08-21 06:30,21,2.687,2.691,2.686,2.6885,13
20180801|2018-08-21 07:00,21,2.6905,2.6905,2.6855,2.6855,48
20180801|2018-08-21 07:30,21,2.684,2.684,2.684,2.684,7
20180801|2018-08-21 08:00,21,2.686,2.686,2.682,2.684,35
20180801|2018-08-21 08:30,21,2.684,2.6845,2.6835,2.6835,10
20180801|2018-08-21 11:30,21,2.682,2.682,2.682,2.682,2
20180801|2018-08-21 14:00,21,2.682,2.682,2.682,2.682,4
20180801|2018-08-22 08:30,22,2.6755,2.677,2.6755,2.677,8
20180801|2018-08-22 12:00,22,2.666,2.666,2.666,2.666,5
20180801|2018-08-22 12:30,22,2.6645,2.6645,2.6645,2.6645,5
20180801|2018-08-23 08:30,23,2.6415,2.6555,2.6415,2.6555,14
20180801|2018-08-23 11:30,23,2.6535,2.6535,2.6535,2.6535,1
20180801|2018-08-23 14:30,23,2.641,2.6415,2.641,2.6415,8
20180801|2018-08-23 15:00,23,2.6425,2.6425,2.6425,2.6425,1
20180801|2018-08-23 20:00,24,2.6485,2.65,2.6485,2.65,4
20180801|2018-08-24 10:00,24,2.707,2.7085,2.707,2.7085,8
20180801|2018-08-28 08:30,28,2.74,2.7425,2.74,2.7425,4
20180801|2018-08-28 15:00,28,2.7215,2.722,2.7215,2.722,14
20180801|2018-08-29 09:00,29,2.712,2.712,2.712,2.712,2
20180801|2018-08-29 09:30,29,2.713,2.713,2.711,2.711,2
20180801|2018-08-29 10:00,29,2.7035,2.7035,2.7035,2.7035,2
20180801|2018-08-29 11:30,29,2.7085,2.7085,2.7085,2.7085,3
20180901|2018-03-29 13:30,29,3.071,3.071,3.071,3.071,2
20180901|2018-03-29 14:30,29,3.0675,3.0685,3.0675,3.0685,5
20180901|2018-03-29 15:30,29,3.067,3.067,3.064,3.0655,12
20180901|2018-04-01 17:00,2,3.091,3.1,3.091,3.1,3
20180901|2018-04-01 18:30,2,3.091,3.091,3.0895,3.0895,2
20180901|2018-04-01 19:00,2,3.0895,3.0895,3.0895,3.0895,2
20180901|2018-04-01 19:30,2,3.0925,3.0925,3.0925,3.0925,3
20180901|2018-04-01 20:00,2,3.0875,3.0875,3.0875,3.0875,1
20180901|2018-04-02 01:00,2,3.093,3.093,3.093,3.093,1
20180901|2018-04-02 04:00,2,3.0995,3.0995,3.0995,3.0995,1
20180901|2018-04-02 04:30,2,3.099,3.099,3.0985,3.0985,2
20180901|2018-04-02 05:00,2,3.1035,3.1035,3.1035,3.1035,1
20180901|2018-04-02 05:30,2,3.1025,3.1025,3.1015,3.1025,15
20180901|2018-04-02 06:00,2,3.1025,3.1025,3.1025,3.1025,37
20180901|2018-04-02 06:30,2,3.1045,3.1095,3.1045,3.1075,5
20180901|2018-04-02 07:30,2,3.1045,3.1045,3.1035,3.1035,3
20180901|2018-04-02 08:00,2,3.095,3.095,3.084,3.0845,28
20180901|2018-04-02 08:30,2,3.08,3.0905,3.08,3.0905,66
20180901|2018-04-02 09:00,2,3.0835,3.104,3.0835,3.104,15
20180901|2018-04-02 09:30,2,3.102,3.1075,3.102,3.1045,15
20180901|2018-04-02 10:00,2,3.099,3.1,3.0925,3.094,20
20180901|2018-04-02 10:30,2,3.092,3.094,3.089,3.094,14
20180901|2018-04-02 11:00,2,3.0945,3.0945,3.0865,3.092,19
20180901|2018-04-02 11:30,2,3.091,3.0915,3.086,3.09,16
20180901|2018-04-02 13:00,2,3.0805,3.0835,3.0805,3.0835,2
20180901|2018-04-02 13:30,2,3.0835,3.0835,3.0835,3.0835,1
20180901|2018-04-02 15:30,2,3.083,3.083,3.083,3.083,3
20180901|2018-04-02 17:00,3,3.085,3.085,3.0845,3.0845,4
20180901|2018-04-02 17:30,3,3.0805,3.081,3.0805,3.081,9
20180901|2018-04-02 19:00,3,3.087,3.0895,3.087,3.0895,2
20180901|2018-04-02 20:00,3,3.0925,3.0935,3.086,3.086,3
20180901|2018-04-02 20:30,3,3.0905,3.0905,3.0905,3.0905,1
20180901|2018-04-02 21:30,3,3.1,3.1,3.1,3.1,2
20180901|2018-04-03 02:30,3,3.09,3.09,3.09,3.09,1
20180901|2018-04-03 04:30,3,3.1005,3.1005,3.1005,3.1005,1
20180901|2018-04-03 05:00,3,3.1035,3.1035,3.1035,3.1035,1
20180901|2018-04-03 05:30,3,3.0965,3.0965,3.096,3.096,2
20180901|2018-04-03 06:00,3,3.0985,3.0985,3.0985,3.0985,2
20180901|2018-04-03 07:00,3,3.099,3.103,3.099,3.103,6
20180901|2018-04-03 07:30,3,3.105,3.105,3.1045,3.105,6
20180901|2018-04-03 08:00,3,3.102,3.106,3.094,3.095,25
20180901|2018-04-03 08:30,3,3.0955,3.0965,3.0955,3.0965,3
20180901|2018-04-03 09:00,3,3.0925,3.094,3.0875,3.0875,6
20180901|2018-04-03 09:30,3,3.0925,3.095,3.0915,3.094,23
20180901|2018-04-03 10:00,3,3.099,3.1015,3.098,3.1015,13
20180901|2018-04-03 10:30,3,3.096,3.097,3.093,3.094,13
20180901|2018-04-03 11:00,3,3.0945,3.095,3.0935,3.0935,8
20180901|2018-04-03 11:30,3,3.094,3.1035,3.094,3.103,205
20180901|2018-04-03 12:00,3,3.103,3.103,3.1005,3.1025,10
20180901|2018-04-03 12:30,3,3.1015,3.1015,3.1,3.1015,6
20180901|2018-04-03 15:30,3,3.1035,3.1035,3.1035,3.1035,3
20180901|2018-04-03 17:30,4,3.1075,3.1075,3.1075,3.1075,6
20180901|2018-04-03 19:00,4,3.103,3.103,3.103,3.103,2
20180901|2018-04-03 20:00,4,3.0985,3.0985,3.0985,3.0985,1
20180901|2018-04-03 20:30,4,3.098,3.098,3.098,3.098,1
20180901|2018-04-04 00:30,4,3.092,3.092,3.092,3.092,1
20180901|2018-04-04 01:00,4,3.0865,3.0895,3.0865,3.0895,4
20180901|2018-04-04 02:00,4,3.0745,3.0755,3.0745,3.0745,4
20180901|2018-04-04 02:30,4,3.071,3.071,3.067,3.067,4
20180901|2018-04-04 03:00,4,3.0625,3.0625,3.06,3.06,21
20180901|2018-04-04 03:30,4,3.056,3.056,3.056,3.056,2
20180901|2018-04-04 04:00,4,3.05,3.05,3.05,3.05,1
20180901|2018-04-04 05:00,4,3.0415,3.0415,3.0315,3.0315,7
20180901|2018-04-04 05:30,4,3.026,3.0295,3.026,3.0295,5
20180901|2018-04-04 06:00,4,3.033,3.033,3.0305,3.0305,3
20180901|2018-04-04 06:30,4,3.0275,3.0275,3.026,3.026,2
20180901|2018-04-04 07:30,4,3.027,3.0315,3.027,3.0315,2
20180901|2018-04-04 08:00,4,3.0255,3.0255,3.0115,3.0125,26
20180901|2018-04-04 08:30,4,3.0105,3.03,3.0105,3.028,15
20180901|2018-04-04 09:00,4,3.0275,3.0465,3.026,3.046,19
20180901|2018-04-04 09:30,4,3.047,3.0475,3.038,3.042,50
20180901|2018-04-04 10:00,4,3.0425,3.0545,3.039,3.0465,27
20180901|2018-04-04 10:30,4,3.0505,3.054,3.0495,3.0505,26
20180901|2018-04-04 11:00,4,3.0485,3.061,3.0475,3.0575,35
20180901|2018-04-04 11:30,4,3.057,3.057,3.048,3.0515,57
20180901|2018-04-04 12:00,4,3.053,3.053,3.053,3.053,1
20180901|2018-04-04 12:30,4,3.0505,3.0505,3.0505,3.0505,1
20180901|2018-04-04 13:00,4,3.051,3.051,3.051,3.051,1
20180901|2018-04-04 13:30,4,3.054,3.054,3.054,3.054,2
20180901|2018-04-04 14:00,4,3.0545,3.0545,3.0545,3.0545,1
20180901|2018-04-04 15:30,4,3.0645,3.0655,3.0645,3.0655,4
20180901|2018-04-04 17:00,5,3.0705,3.0705,3.0695,3.0695,6
20180901|2018-04-04 18:00,5,3.0645,3.0645,3.0645,3.0645,2
20180901|2018-04-04 19:00,5,3.065,3.065,3.065,3.065,2
20180901|2018-04-04 19:30,5,3.062,3.064,3.0615,3.0635,21
20180901|2018-04-04 21:00,5,3.0625,3.0625,3.0625,3.0625,3
20180901|2018-04-04 21:30,5,3.0655,3.0655,3.0635,3.0635,2
20180901|2018-04-04 23:00,5,3.062,3.0625,3.062,3.0625,6
20180901|2018-04-05 00:30,5,3.0585,3.0585,3.0545,3.0545,3
20180901|2018-04-05 01:00,5,3.059,3.065,3.059,3.065,3
20180901|2018-04-05 01:30,5,3.071,3.071,3.071,3.071,1
20180901|2018-04-05 02:00,5,3.0745,3.0845,3.0745,3.0845,5
20180901|2018-04-05 02:30,5,3.0825,3.09,3.0825,3.09,3
20180901|2018-04-05 03:00,5,3.0905,3.0935,3.09,3.0935,6
20180901|2018-04-05 04:30,5,3.093,3.093,3.0925,3.0925,2
20180901|2018-04-05 05:00,5,3.097,3.097,3.097,3.097,1
20180901|2018-04-05 06:00,5,3.095,3.095,3.094,3.094,3
20180901|2018-04-05 07:00,5,3.097,3.097,3.095,3.095,2
20180901|2018-04-05 07:30,5,3.091,3.091,3.091,3.091,1
20180901|2018-04-05 08:00,5,3.091,3.091,3.084,3.0845,16
20180901|2018-04-05 08:30,5,3.0905,3.125,3.0905,3.1165,64
20180901|2018-04-05 09:00,5,3.1125,3.1135,3.1045,3.1045,11
20180901|2018-04-05 09:30,5,3.106,3.1085,3.1,3.1,13
20180901|2018-04-05 10:00,5,3.101,3.11,3.101,3.1025,17
20180901|2018-04-05 10:30,5,3.102,3.1065,3.102,3.104,11
20180901|2018-04-05 11:00,5,3.1055,3.114,3.1055,3.113,14
20180901|2018-04-05 11:30,5,3.1095,3.116,3.1095,3.114,37
20180901|2018-04-05 12:00,5,3.1145,3.1145,3.105,3.105,40
20180901|2018-04-05 13:00,5,3.103,3.103,3.1025,3.1025,11
20180901|2018-04-05 13:30,5,3.1045,3.1045,3.1045,3.1045,8
20180901|2018-04-05 14:00,5,3.1045,3.1045,3.1045,3.1045,3
20180901|2018-04-05 14:30,5,3.1035,3.105,3.1035,3.105,43
20180901|2018-04-05 15:00,5,3.105,3.107,3.105,3.107,10
20180901|2018-04-05 17:00,6,3.1035,3.1035,3.103,3.103,15
20180901|2018-04-05 18:00,6,3.085,3.0885,3.0785,3.0785,61
20180901|2018-04-05 18:30,6,3.0795,3.0795,3.0795,3.0795,1
20180901|2018-04-05 19:00,6,3.078,3.078,3.078,3.078,1
20180901|2018-04-05 19:30,6,3.079,3.079,3.079,3.079,2
20180901|2018-04-05 20:30,6,3.072,3.072,3.071,3.071,9
20180901|2018-04-05 21:00,6,3.072,3.073,3.072,3.073,7
20180901|2018-04-05 22:30,6,3.0755,3.0755,3.0755,3.0755,1
20180901|2018-04-06 00:00,6,3.071,3.071,3.071,3.071,1
20180901|2018-04-06 01:00,6,3.069,3.072,3.069,3.072,25
20180901|2018-04-06 01:30,6,3.077,3.084,3.0755,3.0825,13
20180901|2018-04-06 02:00,6,3.0835,3.0835,3.0765,3.0795,5
20180901|2018-04-06 03:30,6,3.0735,3.0735,3.0735,3.0735,1
20180901|2018-04-06 04:00,6,3.073,3.0805,3.073,3.08,20
20180901|2018-04-06 04:30,6,3.0795,3.0805,3.0765,3.0765,14
20180901|2018-04-06 05:00,6,3.0775,3.0785,3.074,3.074,23
20180901|2018-04-06 05:30,6,3.0745,3.079,3.0745,3.078,19
20180901|2018-04-06 06:00,6,3.078,3.078,3.0705,3.0745,27
20180901|2018-04-06 06:30,6,3.0725,3.073,3.0645,3.067,20
20180901|2018-04-06 07:00,6,3.067,3.0775,3.067,3.0775,16
20180901|2018-04-06 07:30,6,3.078,3.0905,3.0775,3.0905,45
20180901|2018-04-06 08:00,6,3.088,3.089,3.085,3.0885,66
20180901|2018-04-06 08:30,6,3.0865,3.0945,3.0865,3.092,33
20180901|2018-04-06 09:00,6,3.0935,3.0935,3.0875,3.0935,91
20180901|2018-04-06 09:30,6,3.0895,3.09,3.0855,3.0875,27
20180901|2018-04-06 10:00,6,3.089,3.089,3.0815,3.0875,43
20180901|2018-04-06 10:30,6,3.088,3.0905,3.0845,3.0905,29
20180901|2018-04-06 11:00,6,3.088,3.092,3.088,3.0905,24
20180901|2018-04-06 11:30,6,3.091,3.098,3.091,3.0965,28
20180901|2018-04-06 12:00,6,3.0965,3.097,3.0965,3.097,10
20180901|2018-04-06 12:30,6,3.0835,3.0835,3.0785,3.0785,2
20180901|2018-04-06 13:30,6,3.0765,3.0765,3.0745,3.0755,5
20180901|2018-04-06 14:00,6,3.076,3.077,3.074,3.077,7
20180901|2018-04-06 15:00,6,3.0785,3.0785,3.0785,3.0785,8
20180901|2018-04-08 17:00,9,3.0815,3.0825,3.0815,3.082,32
20180901|2018-04-08 17:30,9,3.082,3.082,3.082,3.082,1
20180901|2018-04-08 19:00,9,3.085,3.086,3.085,3.086,5
20180901|2018-04-08 19:30,9,3.0855,3.0905,3.0855,3.0905,5
20180901|2018-04-08 20:00,9,3.0925,3.0925,3.078,3.078,18
20180901|2018-04-09 00:00,9,3.0865,3.0865,3.0865,3.0865,1
20180901|2018-04-09 00:30,9,3.0945,3.101,3.094,3.097,6
20180901|2018-04-09 01:30,9,3.1025,3.1105,3.1025,3.108,11
20180901|2018-04-09 02:00,9,3.105,3.108,3.104,3.108,47
20180901|2018-04-09 04:00,9,3.1085,3.1095,3.1085,3.1095,2
20180901|2018-04-09 05:00,9,3.1025,3.104,3.1025,3.104,5
20180901|2018-04-09 06:00,9,3.1015,3.1015,3.099,3.099,3
20180901|2018-04-09 06:30,9,3.1015,3.1015,3.0985,3.1,7
20180901|2018-04-09 07:00,9,3.1005,3.103,3.1005,3.103,6
20180901|2018-04-09 07:30,9,3.101,3.106,3.101,3.104,27
20180901|2018-04-09 08:00,9,3.101,3.1045,3.098,3.1015,67
20180901|2018-04-09 08:30,9,3.1015,3.1015,3.0905,3.0955,81
20180901|2018-04-09 09:00,9,3.095,3.101,3.094,3.1,77
20180901|2018-04-09 09:30,9,3.1015,3.1035,3.101,3.103,17
20180901|2018-04-09 10:00,9,3.104,3.113,3.0995,3.1075,61
20180901|2018-04-09 10:30,9,3.1075,3.1115,3.105,3.11,87
20180901|2018-04-09 11:00,9,3.11,3.118,3.1095,3.115,104
20180901|2018-04-09 11:30,9,3.1145,3.115,3.112,3.1135,68
20180901|2018-04-09 12:00,9,3.113,3.1185,3.113,3.1185,20
20180901|2018-04-09 12:30,9,3.119,3.12,3.116,3.12,28
20180901|2018-04-09 13:00,9,3.12,3.12,3.12,3.12,1
20180901|2018-04-09 13:30,9,3.1165,3.118,3.1165,3.118,3
20180901|2018-04-09 14:00,9,3.1155,3.1155,3.115,3.115,21
20180901|2018-04-09 14:30,9,3.113,3.113,3.11,3.11,8
20180901|2018-04-09 15:00,9,3.1085,3.1085,3.1085,3.1085,1
20180901|2018-04-09 15:30,9,3.1105,3.112,3.1105,3.112,7
20180901|2018-04-09 17:30,10,3.109,3.109,3.109,3.109,2
20180901|2018-04-09 18:00,10,3.1085,3.1085,3.1085,3.1085,3
20180901|2018-04-09 20:00,10,3.1165,3.135,3.1165,3.132,11
20180901|2018-04-09 20:30,10,3.1285,3.129,3.1275,3.128,4
20180901|2018-04-09 21:00,10,3.13,3.136,3.13,3.136,23
20180901|2018-04-09 21:30,10,3.1365,3.1365,3.1365,3.1365,1
20180901|2018-04-09 22:30,10,3.1355,3.1355,3.1355,3.1355,1
20180901|2018-04-09 23:00,10,3.1345,3.1345,3.1345,3.1345,2
20180901|2018-04-09 23:30,10,3.135,3.135,3.135,3.135,1
20180901|2018-04-10 01:00,10,3.139,3.145,3.135,3.138,8
20180901|2018-04-10 01:30,10,3.137,3.138,3.135,3.1375,7
20180901|2018-04-10 02:00,10,3.135,3.1385,3.135,3.1385,3
20180901|2018-04-10 02:30,10,3.135,3.135,3.1325,3.1325,2
20180901|2018-04-10 04:00,10,3.132,3.1365,3.1315,3.1365,25
20180901|2018-04-10 04:30,10,3.136,3.1365,3.132,3.132,11
20180901|2018-04-10 05:00,10,3.131,3.1315,3.129,3.1305,18
20180901|2018-04-10 05:30,10,3.132,3.1355,3.132,3.1355,29
20180901|2018-04-10 06:00,10,3.1345,3.158,3.1345,3.1565,66
20180901|2018-04-10 06:30,10,3.161,3.163,3.157,3.16,36
20180901|2018-04-10 07:00,10,3.161,3.161,3.159,3.16,45
20180901|2018-04-10 07:30,10,3.16,3.16,3.1565,3.158,78
20180901|2018-04-10 08:00,10,3.1585,3.162,3.151,3.161,100
20180901|2018-04-10 08:30,10,3.16,3.1645,3.1565,3.159,85
20180901|2018-04-10 09:00,10,3.16,3.165,3.158,3.1635,48
20180901|2018-04-10 09:30,10,3.164,3.1695,3.1605,3.167,73
20180901|2018-04-10 10:00,10,3.1675,3.168,3.158,3.159,50
20180901|2018-04-10 10:30,10,3.16,3.163,3.159,3.163,34
20180901|2018-04-10 11:00,10,3.163,3.166,3.163,3.166,20
20180901|2018-04-10 11:30,10,3.166,3.174,3.166,3.172,216
20180901|2018-04-10 12:00,10,3.171,3.175,3.171,3.174,27
20180901|2018-04-10 12:30,10,3.175,3.175,3.1735,3.1745,21
20180901|2018-04-10 13:00,10,3.174,3.1745,3.174,3.1745,4
20180901|2018-04-10 13:30,10,3.1745,3.1745,3.1745,3.1745,6
20180901|2018-04-10 14:00,10,3.175,3.175,3.1745,3.1745,10
20180901|2018-04-10 14:30,10,3.1735,3.1735,3.173,3.173,9
20180901|2018-04-10 15:00,10,3.173,3.174,3.1725,3.174,10
20180901|2018-04-10 15:30,10,3.174,3.174,3.174,3.174,4
20180901|2018-04-10 17:00,11,3.173,3.173,3.1685,3.1705,13
20180901|2018-04-10 17:30,11,3.1735,3.1735,3.1725,3.1725,3
20180901|2018-04-10 18:30,11,3.176,3.176,3.173,3.173,15
20180901|2018-04-10 19:00,11,3.1705,3.1705,3.1705,3.1705,1
20180901|2018-04-10 20:30,11,3.165,3.165,3.16,3.16,8
20180901|2018-04-10 21:00,11,3.1625,3.165,3.1625,3.165,5
20180901|2018-04-11 00:30,11,3.1565,3.1565,3.1565,3.1565,1
20180901|2018-04-11 01:00,11,3.1435,3.1515,3.143,3.1515,5
20180901|2018-04-11 01:30,11,3.153,3.155,3.153,3.155,3
20180901|2018-04-11 02:30,11,3.1605,3.1615,3.1605,3.1605,4
20180901|2018-04-11 03:30,11,3.159,3.159,3.159,3.159,1
20180901|2018-04-11 04:00,11,3.1635,3.169,3.1615,3.169,16
20180901|2018-04-11 04:30,11,3.169,3.1715,3.169,3.169,11
20180901|2018-04-11 05:00,11,3.167,3.1705,3.167,3.1705,22
20180901|2018-04-11 05:30,11,3.1705,3.1765,3.17,3.1725,27
20180901|2018-04-11 06:00,11,3.17,3.172,3.1675,3.169,22
20180901|2018-04-11 06:30,11,3.1705,3.174,3.169,3.169,19
20180901|2018-04-11 07:00,11,3.169,3.1825,3.169,3.179,249
20180901|2018-04-11 07:30,11,3.1805,3.1815,3.175,3.1785,27
20180901|2018-04-11 08:00,11,3.1745,3.1745,3.16,3.162,190
20180901|2018-04-11 08:30,11,3.16,3.162,3.1545,3.1545,42
20180901|2018-04-11 09:00,11,3.16,3.163,3.158,3.163,61
20180901|2018-04-11 09:30,11,3.1615,3.1645,3.159,3.164,35
20180901|2018-04-11 10:00,11,3.163,3.171,3.163,3.1685,36
20180901|2018-04-11 10:30,11,3.169,3.17,3.163,3.165,37
20180901|2018-04-11 11:00,11,3.1645,3.166,3.148,3.1515,22
20180901|2018-04-11 11:30,11,3.153,3.155,3.153,3.153,13
20180901|2018-04-11 12:00,11,3.1505,3.1505,3.149,3.149,13
20180901|2018-04-11 12:30,11,3.147,3.147,3.147,3.147,2
20180901|2018-04-11 13:00,11,3.145,3.145,3.14,3.14,4
20180901|2018-04-11 13:30,11,3.1445,3.1475,3.1445,3.1475,6
20180901|2018-04-11 14:30,11,3.148,3.148,3.147,3.147,2
20180901|2018-04-11 15:00,11,3.149,3.149,3.149,3.149,1
20180901|2018-04-11 15:30,11,3.1475,3.148,3.147,3.147,8
20180901|2018-04-11 17:00,12,3.1495,3.1495,3.1495,3.1495,4
20180901|2018-04-11 18:00,12,3.145,3.1465,3.145,3.1465,2
20180901|2018-04-11 18:30,12,3.147,3.147,3.147,3.147,1
20180901|2018-04-11 19:30,12,3.154,3.155,3.154,3.155,4
20180901|2018-04-11 20:00,12,3.145,3.145,3.145,3.145,1
20180901|2018-04-11 20:30,12,3.144,3.144,3.1355,3.1375,4
20180901|2018-04-11 21:00,12,3.132,3.132,3.132,3.132,1
20180901|2018-04-11 21:30,12,3.1395,3.1395,3.1395,3.1395,3
20180901|2018-04-11 22:00,12,3.135,3.135,3.135,3.135,2
20180901|2018-04-11 22:30,12,3.136,3.1375,3.136,3.1375,5
20180901|2018-04-11 23:00,12,3.135,3.135,3.135,3.135,5
20180901|2018-04-11 23:30,12,3.12,3.12,3.12,3.12,3
20180901|2018-04-12 00:00,12,3.1205,3.1205,3.114,3.116,215
20180901|2018-04-12 00:30,12,3.111,3.1275,3.111,3.126,27
20180901|2018-04-12 01:00,12,3.1185,3.123,3.1185,3.123,35
20180901|2018-04-12 01:30,12,3.1225,3.1225,3.1225,3.1225,6
20180901|2018-04-12 02:00,12,3.1225,3.135,3.1225,3.134,26
20180901|2018-04-12 02:30,12,3.132,3.1325,3.123,3.123,5
20180901|2018-04-12 03:00,12,3.129,3.13,3.127,3.127,3
20180901|2018-04-12 03:30,12,3.1115,3.112,3.086,3.086,22
20180901|2018-04-12 04:00,12,3.086,3.0905,3.08,3.0905,232
20180901|2018-04-12 04:30,12,3.091,3.0915,3.0845,3.086,16
20180901|2018-04-12 05:00,12,3.085,3.095,3.0845,3.093,24
20180901|2018-04-12 05:30,12,3.093,3.0935,3.089,3.091,73
20180901|2018-04-12 06:00,12,3.0915,3.093,3.0855,3.086,26
20180901|2018-04-12 06:30,12,3.086,3.087,3.085,3.087,13
20180901|2018-04-12 07:00,12,3.0855,3.0885,3.078,3.0885,46
20180901|2018-04-12 07:30,12,3.0825,3.0915,3.0825,3.0915,29
20180901|2018-04-12 08:00,12,3.087,3.096,3.0845,3.0935,59
20180901|2018-04-12 08:30,12,3.0915,3.0935,3.0855,3.093,24
20180901|2018-04-12 09:00,12,3.095,3.106,3.092,3.106,36
20180901|2018-04-12 09:30,12,3.104,3.1045,3.0975,3.1015,53
20180901|2018-04-12 10:00,12,3.099,3.103,3.097,3.1015,35
20180901|2018-04-12 10:30,12,3.1035,3.1035,3.101,3.1025,24
20180901|2018-04-12 11:00,12,3.1045,3.105,3.1045,3.1045,5
20180901|2018-04-12 11:30,12,3.107,3.1095,3.0995,3.1,252
20180901|2018-04-12 12:00,12,3.1005,3.102,3.1005,3.102,3
20180901|2018-04-12 12:30,12,3.1015,3.1015,3.1015,3.1015,1
20180901|2018-04-12 14:00,12,3.0985,3.0995,3.0985,3.099,4
20180901|2018-04-12 14:30,12,3.0985,3.0985,3.0985,3.0985,1
20180901|2018-04-12 15:00,12,3.0985,3.0985,3.0985,3.0985,1
20180901|2018-04-12 17:00,13,3.099,3.099,3.099,3.099,1
20180901|2018-04-12 17:30,13,3.099,3.099,3.099,3.099,1
20180901|2018-04-12 18:00,13,3.0965,3.0965,3.0965,3.0965,2
20180901|2018-04-12 19:30,13,3.095,3.095,3.095,3.095,1
20180901|2018-04-12 20:00,13,3.103,3.103,3.103,3.103,1
20180901|2018-04-12 22:30,13,3.107,3.107,3.107,3.107,1
20180901|2018-04-12 23:00,13,3.109,3.109,3.1085,3.1085,11
20180901|2018-04-13 00:30,13,3.109,3.111,3.109,3.1105,11
20180901|2018-04-13 01:30,13,3.1085,3.109,3.108,3.108,3
20180901|2018-04-13 02:00,13,3.1,3.1,3.1,3.1,1
20180901|2018-04-13 02:30,13,3.1095,3.1145,3.1095,3.1145,3
20180901|2018-04-13 03:00,13,3.117,3.1245,3.114,3.12,23
20180901|2018-04-13 03:30,13,3.1225,3.1225,3.1225,3.1225,1
20180901|2018-04-13 04:30,13,3.12,3.1205,3.119,3.1205,11
20180901|2018-04-13 05:30,13,3.126,3.127,3.126,3.127,3
20180901|2018-04-13 06:00,13,3.1205,3.123,3.1165,3.123,12
20180901|2018-04-13 06:30,13,3.1225,3.1225,3.115,3.121,29
20180901|2018-04-13 07:00,13,3.118,3.125,3.118,3.123,15
20180901|2018-04-13 07:30,13,3.1255,3.126,3.1235,3.124,10
20180901|2018-04-13 08:00,13,3.1255,3.1255,3.1145,3.1145,13
20180901|2018-04-13 08:30,13,3.117,3.1185,3.1115,3.113,16
20180901|2018-04-13 09:00,13,3.12,3.122,3.1085,3.109,14
20180901|2018-04-13 09:30,13,3.102,3.108,3.102,3.1055,5
20180901|2018-04-13 10:00,13,3.108,3.1115,3.108,3.1115,5
20180901|2018-04-13 10:30,13,3.108,3.108,3.108,3.108,1
20180901|2018-04-13 11:00,13,3.107,3.107,3.107,3.107,1
20180901|2018-04-13 11:30,13,3.1065,3.111,3.1065,3.1105,42
20180901|2018-04-13 12:30,13,3.107,3.107,3.107,3.107,1
20180901|2018-04-13 13:30,13,3.1065,3.1065,3.1005,3.1005,3
20180901|2018-04-13 14:00,13,3.101,3.101,3.101,3.101,4
20180901|2018-04-13 14:30,13,3.105,3.105,3.104,3.104,3
20180901|2018-04-13 15:00,13,3.104,3.104,3.103,3.103,2
20180901|2018-04-13 15:30,13,3.104,3.104,3.104,3.104,1
20180901|2018-04-15 18:00,16,3.111,3.111,3.111,3.111,1
20180901|2018-04-15 19:30,16,3.1055,3.1055,3.099,3.099,3
20180901|2018-04-15 20:00,16,3.0935,3.0935,3.0935,3.0935,2
20180901|2018-04-15 20:30,16,3.0905,3.0905,3.0905,3.0905,1
20180901|2018-04-15 21:30,16,3.104,3.104,3.104,3.104,1
20180901|2018-04-15 22:00,16,3.104,3.1055,3.1015,3.1015,63
20180901|2018-04-15 22:30,16,3.102,3.104,3.102,3.1035,43
20180901|2018-04-15 23:00,16,3.1035,3.104,3.1035,3.104,9
20180901|2018-04-15 23:30,16,3.104,3.105,3.104,3.105,28
20180901|2018-04-16 00:00,16,3.1,3.1,3.098,3.098,30
20180901|2018-04-16 00:30,16,3.097,3.097,3.096,3.096,20
20180901|2018-04-16 01:00,16,3.113,3.113,3.109,3.1105,33
20180901|2018-04-16 01:30,16,3.114,3.114,3.11,3.11,3
20180901|2018-04-16 02:00,16,3.1085,3.1085,3.1045,3.1045,12
20180901|2018-04-16 03:00,16,3.1035,3.1035,3.1035,3.1035,1
20180901|2018-04-16 04:00,16,3.12,3.12,3.12,3.12,1
20180901|2018-04-16 04:30,16,3.1155,3.118,3.1155,3.118,3
20180901|2018-04-16 05:00,16,3.113,3.117,3.113,3.117,7
20180901|2018-04-16 05:30,16,3.118,3.12,3.117,3.119,11
20180901|2018-04-16 06:00,16,3.119,3.123,3.118,3.118,13
20180901|2018-04-16 06:30,16,3.117,3.117,3.1155,3.116,16
20180901|2018-04-16 07:00,16,3.118,3.123,3.118,3.1225,5
20180901|2018-04-16 07:30,16,3.1205,3.121,3.1205,3.121,2
20180901|2018-04-16 08:00,16,3.1215,3.138,3.121,3.138,33
20180901|2018-04-16 08:30,16,3.1385,3.146,3.1385,3.146,14
20180901|2018-04-16 09:00,16,3.146,3.153,3.146,3.152,261
20180901|2018-04-16 09:30,16,3.154,3.155,3.1485,3.1495,40
20180901|2018-04-16 10:00,16,3.15,3.1505,3.145,3.146,85
20180901|2018-04-16 10:30,16,3.145,3.146,3.144,3.144,14
20180901|2018-04-16 11:00,16,3.144,3.1455,3.1435,3.144,44
20180901|2018-04-16 11:30,16,3.14,3.14,3.135,3.136,18
20180901|2018-04-16 12:00,16,3.134,3.134,3.132,3.132,17
20180901|2018-04-16 12:30,16,3.1285,3.1285,3.128,3.128,2
20180901|2018-04-16 13:00,16,3.1275,3.1275,3.1275,3.1275,1
20180901|2018-04-16 13:30,16,3.126,3.126,3.126,3.126,1
20180901|2018-04-16 14:30,16,3.127,3.128,3.127,3.128,5
20180901|2018-04-16 15:00,16,3.128,3.128,3.128,3.128,1
20180901|2018-04-16 17:00,17,3.1255,3.1255,3.1255,3.1255,2
20180901|2018-04-16 18:00,17,3.1285,3.1285,3.1285,3.1285,2
20180901|2018-04-16 18:30,17,3.1305,3.1305,3.1305,3.1305,1
20180901|2018-04-16 19:00,17,3.129,3.1295,3.129,3.1295,10
20180901|2018-04-16 20:00,17,3.1365,3.14,3.1365,3.138,5
20180901|2018-04-16 20:30,17,3.1325,3.1325,3.1325,3.1325,1
20180901|2018-04-16 21:30,17,3.139,3.14,3.138,3.138,3
20180901|2018-04-17 00:00,17,3.138,3.138,3.138,3.138,2
20180901|2018-04-17 00:30,17,3.134,3.134,3.13,3.13,12
20180901|2018-04-17 01:00,17,3.133,3.133,3.133,3.133,1
20180901|2018-04-17 02:30,17,3.1225,3.1225,3.1225,3.1225,7
20180901|2018-04-17 03:30,17,3.1075,3.1075,3.1075,3.1075,1
20180901|2018-04-17 04:00,17,3.113,3.113,3.1095,3.11,4
20180901|2018-04-17 04:30,17,3.1045,3.1045,3.095,3.0985,12
20180901|2018-04-17 05:00,17,3.0975,3.108,3.0975,3.108,7
20180901|2018-04-17 05:30,17,3.1075,3.11,3.1075,3.1095,12
20180901|2018-04-17 06:00,17,3.1095,3.1095,3.104,3.106,13
20180901|2018-04-17 06:30,17,3.1065,3.1095,3.1065,3.1085,16
20180901|2018-04-17 07:00,17,3.109,3.11,3.1035,3.104,28
20180901|2018-04-17 07:30,17,3.105,3.1075,3.103,3.1075,8
20180901|2018-04-17 08:00,17,3.112,3.112,3.106,3.11,10
20180901|2018-04-17 08:30,17,3.116,3.122,3.116,3.1165,16
20180901|2018-04-17 09:00,17,3.116,3.119,3.116,3.119,7
20180901|2018-04-17 09:30,17,3.1125,3.1195,3.1115,3.118,15
20180901|2018-04-17 10:00,17,3.122,3.122,3.122,3.122,1
20180901|2018-04-17 10:30,17,3.1205,3.122,3.1205,3.122,12
20180901|2018-04-17 11:00,17,3.1215,3.1235,3.1205,3.123,16
20180901|2018-04-17 11:30,17,3.122,3.122,3.1175,3.12,288
20180901|2018-04-17 12:30,17,3.1225,3.1225,3.1215,3.1225,12
20180901|2018-04-17 13:00,17,3.1275,3.1275,3.1265,3.1265,2
20180901|2018-04-17 14:30,17,3.1235,3.1235,3.1235,3.1235,1
20180901|2018-04-17 15:00,17,3.125,3.125,3.125,3.125,2
20180901|2018-04-17 15:30,17,3.127,3.1285,3.127,3.1285,2
20180901|2018-04-17 18:30,18,3.1265,3.1265,3.125,3.125,2
20180901|2018-04-17 19:00,18,3.127,3.1325,3.127,3.1305,3
20180901|2018-04-17 20:00,18,3.127,3.1275,3.127,3.1275,5
20180901|2018-04-17 20:30,18,3.1205,3.1205,3.1205,3.1205,1
20180901|2018-04-17 22:00,18,3.12,3.12,3.12,3.12,1
20180901|2018-04-18 00:30,18,3.134,3.138,3.132,3.1375,4
20180901|2018-04-18 01:00,18,3.138,3.146,3.138,3.145,16
20180901|2018-04-18 01:30,18,3.16,3.16,3.1525,3.1525,10
20180901|2018-04-18 02:00,18,3.1515,3.1525,3.1515,3.1515,4
20180901|2018-04-18 03:00,18,3.151,3.158,3.151,3.152,13
20180901|2018-04-18 03:30,18,3.147,3.147,3.147,3.147,1
20180901|2018-04-18 04:00,18,3.143,3.1465,3.1395,3.1455,74
20180901|2018-04-18 04:30,18,3.149,3.149,3.149,3.149,2
20180901|2018-04-18 05:00,18,3.148,3.1625,3.148,3.1625,11
20180901|2018-04-18 05:30,18,3.1665,3.18,3.1665,3.1795,64
20180901|2018-04-18 06:00,18,3.1815,3.183,3.1745,3.176,24
20180901|2018-04-18 06:30,18,3.177,3.178,3.177,3.1775,9
20180901|2018-04-18 07:00,18,3.178,3.197,3.178,3.1955,15
20180901|2018-04-18 07:30,18,3.1905,3.1925,3.1875,3.1925,44
20180901|2018-04-18 08:00,18,3.1955,3.2175,3.1955,3.207,143
20180901|2018-04-18 08:30,18,3.208,3.2105,3.1865,3.1895,145
20180901|2018-04-18 09:00,18,3.191,3.1935,3.1845,3.19,58
20180901|2018-04-18 09:30,18,3.196,3.1995,3.193,3.1985,85
20180901|2018-04-18 10:00,18,3.1975,3.2,3.1935,3.195,103
20180901|2018-04-18 10:30,18,3.195,3.1965,3.1915,3.1945,94
20180901|2018-04-18 11:00,18,3.1915,3.1955,3.1915,3.192,118
20180901|2018-04-18 11:30,18,3.1935,3.2005,3.1925,3.199,85
20180901|2018-04-18 12:00,18,3.1995,3.1995,3.198,3.1995,25
20180901|2018-04-18 12:30,18,3.199,3.2005,3.197,3.2005,10
20180901|2018-04-18 13:00,18,3.1985,3.205,3.1985,3.205,22
20180901|2018-04-18 13:30,18,3.204,3.205,3.204,3.204,27
20180901|2018-04-18 14:00,18,3.2035,3.2035,3.2005,3.2005,6
20180901|2018-04-18 14:30,18,3.2005,3.203,3.2005,3.203,23
20180901|2018-04-18 15:00,18,3.202,3.203,3.202,3.203,4
20180901|2018-04-18 15:30,18,3.2025,3.2025,3.202,3.202,4
20180901|2018-04-18 17:00,19,3.202,3.202,3.198,3.198,11
20180901|2018-04-18 17:30,19,3.1995,3.1995,3.1985,3.1985,10
20180901|2018-04-18 18:00,19,3.199,3.199,3.199,3.199,2
20180901|2018-04-18 19:00,19,3.2025,3.2025,3.2025,3.2025,1
20180901|2018-04-18 19:30,19,3.1975,3.1975,3.1975,3.1975,1
20180901|2018-04-18 20:00,19,3.2,3.2005,3.1965,3.198,10
20180901|2018-04-18 20:30,19,3.1915,3.1915,3.1915,3.1915,10
20180901|2018-04-18 21:00,19,3.192,3.195,3.192,3.195,13
20180901|2018-04-18 21:30,19,3.1975,3.2,3.1955,3.2,16
20180901|2018-04-18 22:00,19,3.2025,3.205,3.2025,3.205,20
20180901|2018-04-18 23:00,19,3.206,3.21,3.206,3.21,21
20180901|2018-04-18 23:30,19,3.2115,3.2125,3.2115,3.2125,4
20180901|2018-04-19 00:00,19,3.208,3.211,3.208,3.211,12
20180901|2018-04-19 00:30,19,3.209,3.209,3.207,3.207,2
20180901|2018-04-19 01:00,19,3.208,3.22,3.208,3.2175,74
20180901|2018-04-19 01:30,19,3.2165,3.2165,3.211,3.211,46
20180901|2018-04-19 02:00,19,3.2085,3.2215,3.2085,3.2215,9
20180901|2018-04-19 02:30,19,3.23,3.23,3.23,3.23,5
20180901|2018-04-19 03:30,19,3.216,3.216,3.216,3.216,4
20180901|2018-04-19 04:00,19,3.2145,3.217,3.203,3.203,10
20180901|2018-04-19 04:30,19,3.201,3.204,3.1995,3.201,132
20180901|2018-04-19 05:00,19,3.193,3.198,3.187,3.196,307
20180901|2018-04-19 05:30,19,3.198,3.199,3.19,3.191,72
20180901|2018-04-19 06:00,19,3.191,3.193,3.1835,3.186,76
20180901|2018-04-19 06:30,19,3.186,3.186,3.177,3.1855,231
20180901|2018-04-19 07:00,19,3.19,3.19,3.1725,3.1755,58
20180901|2018-04-19 07:30,19,3.1765,3.1795,3.1655,3.1655,21
20180901|2018-04-19 08:00,19,3.1665,3.175,3.1575,3.166,186
20180901|2018-04-19 08:30,19,3.1655,3.166,3.1545,3.1645,31
20180901|2018-04-19 09:00,19,3.1655,3.1725,3.1655,3.1685,24
20180901|2018-04-19 09:30,19,3.1715,3.173,3.165,3.165,19
20180901|2018-04-19 10:00,19,3.177,3.178,3.1715,3.175,54
20180901|2018-04-19 10:30,19,3.174,3.1755,3.1675,3.1755,30
20180901|2018-04-19 11:00,19,3.171,3.1745,3.171,3.1745,4
20180901|2018-04-19 11:30,19,3.1695,3.1745,3.1695,3.171,40
20180901|2018-04-19 12:00,19,3.1715,3.1715,3.164,3.165,17
20180901|2018-04-19 12:30,19,3.166,3.167,3.1655,3.1655,7
20180901|2018-04-19 13:00,19,3.1675,3.1675,3.1625,3.1625,9
20180901|2018-04-19 14:00,19,3.164,3.164,3.164,3.164,1
20180901|2018-04-19 14:30,19,3.165,3.167,3.165,3.167,2
20180901|2018-04-19 15:00,19,3.167,3.167,3.167,3.167,1
20180901|2018-04-19 19:00,20,3.163,3.163,3.163,3.163,2
20180901|2018-04-19 20:00,20,3.1685,3.173,3.1685,3.173,3
20180901|2018-04-19 20:30,20,3.169,3.1775,3.169,3.1775,6
20180901|2018-04-19 21:00,20,3.1805,3.1805,3.1805,3.1805,1
20180901|2018-04-19 21:30,20,3.1755,3.1755,3.1755,3.1755,5
20180901|2018-04-19 22:00,20,3.174,3.174,3.174,3.174,5
20180901|2018-04-19 23:30,20,3.165,3.1655,3.1645,3.1645,27
20180901|2018-04-20 00:00,20,3.162,3.162,3.148,3.157,49
20180901|2018-04-20 00:30,20,3.157,3.157,3.157,3.157,7
20180901|2018-04-20 01:00,20,3.161,3.162,3.161,3.162,5
20180901|2018-04-20 01:30,20,3.163,3.1685,3.163,3.1685,13
20180901|2018-04-20 02:00,20,3.1685,3.1685,3.1685,3.1685,2
20180901|2018-04-20 02:30,20,3.1675,3.168,3.158,3.168,37
20180901|2018-04-20 03:00,20,3.172,3.1725,3.169,3.169,8
20180901|2018-04-20 03:30,20,3.172,3.175,3.172,3.175,3
20180901|2018-04-20 04:00,20,3.179,3.1795,3.171,3.1725,12
20180901|2018-04-20 04:30,20,3.168,3.1685,3.168,3.1685,2
20180901|2018-04-20 05:00,20,3.1745,3.175,3.1745,3.175,3
20180901|2018-04-20 05:30,20,3.175,3.179,3.175,3.1785,50
20180901|2018-04-20 06:00,20,3.178,3.179,3.178,3.179,3
20180901|2018-04-20 06:30,20,3.176,3.1765,3.1755,3.1755,5
20180901|2018-04-20 07:00,20,3.1825,3.186,3.1825,3.1855,20
20180901|2018-04-20 07:30,20,3.1845,3.185,3.1845,3.185,3
20180901|2018-04-20 08:00,20,3.1775,3.18,3.1725,3.1725,13
20180901|2018-04-20 08:30,20,3.173,3.174,3.173,3.174,5
20180901|2018-04-20 09:00,20,3.169,3.174,3.169,3.173,20
20180901|2018-04-20 09:30,20,3.1775,3.1775,3.177,3.177,10
20180901|2018-04-20 10:00,20,3.177,3.1775,3.172,3.175,53
20180901|2018-04-20 10:30,20,3.18,3.1805,3.175,3.177,11
20180901|2018-04-20 11:00,20,3.177,3.177,3.172,3.172,4
20180901|2018-04-20 11:30,20,3.173,3.175,3.173,3.1745,11
20180901|2018-04-20 12:00,20,3.174,3.174,3.1715,3.1715,2
20180901|2018-04-20 12:30,20,3.175,3.176,3.174,3.176,8
20180901|2018-04-20 13:30,20,3.173,3.173,3.173,3.173,1
20180901|2018-04-20 14:00,20,3.171,3.173,3.171,3.173,3
20180901|2018-04-20 14:30,20,3.1725,3.1745,3.1725,3.174,22
20180901|2018-04-20 15:00,20,3.1745,3.1755,3.1735,3.1735,28
20180901|2018-04-20 15:30,20,3.175,3.1775,3.175,3.1775,3
20180901|2018-04-22 17:00,23,3.1695,3.172,3.1695,3.171,10
20180901|2018-04-22 20:00,23,3.18,3.183,3.18,3.183,85
20180901|2018-04-22 20:30,23,3.1825,3.19,3.1815,3.19,163
20180901|2018-04-22 21:00,23,3.19,3.19,3.19,3.19,3
20180901|2018-04-22 21:30,23,3.1925,3.1925,3.1925,3.1925,5
20180901|2018-04-22 22:00,23,3.193,3.193,3.193,3.193,1
20180901|2018-04-22 22:30,23,3.2,3.2,3.2,3.2,2
20180901|2018-04-22 23:30,23,3.199,3.199,3.1975,3.1975,9
20180901|2018-04-23 01:30,23,3.1965,3.1965,3.196,3.196,2
20180901|2018-04-23 02:30,23,3.186,3.19,3.186,3.19,3
20180901|2018-04-23 03:00,23,3.189,3.197,3.189,3.19,40
20180901|2018-04-23 03:30,23,3.186,3.186,3.1835,3.1835,2
20180901|2018-04-23 04:00,23,3.18,3.18,3.174,3.1745,75
20180901|2018-04-23 04:30,23,3.173,3.173,3.163,3.1675,120
20180901|2018-04-23 05:00,23,3.164,3.1705,3.164,3.1705,24
20180901|2018-04-23 05:30,23,3.1745,3.1745,3.1745,3.1745,1
20180901|2018-04-23 06:00,23,3.175,3.1755,3.1725,3.173,9
20180901|2018-04-23 06:30,23,3.1705,3.1785,3.17,3.174,92
20180901|2018-04-23 07:00,23,3.174,3.174,3.1385,3.1435,197
20180901|2018-04-23 07:30,23,3.147,3.149,3.12,3.1205,84
20180901|2018-04-23 08:00,23,3.126,3.143,3.1205,3.14,44
20180901|2018-04-23 08:30,23,3.145,3.15,3.1425,3.149,84
20180901|2018-04-23 09:00,23,3.144,3.148,3.1435,3.144,21
20180901|2018-04-23 09:30,23,3.139,3.1525,3.139,3.1525,20
20180901|2018-04-23 10:00,23,3.1565,3.1575,3.152,3.1525,23
20180901|2018-04-23 10:30,23,3.1555,3.16,3.155,3.1555,24
20180901|2018-04-23 11:00,23,3.1555,3.156,3.1545,3.1545,12
20180901|2018-04-23 11:30,23,3.153,3.157,3.151,3.152,40
20180901|2018-04-23 12:00,23,3.1495,3.1495,3.1495,3.1495,1
20180901|2018-04-23 13:30,23,3.147,3.147,3.1465,3.1465,2
20180901|2018-04-23 14:00,23,3.1465,3.1465,3.146,3.146,8
20180901|2018-04-23 14:30,23,3.1465,3.1485,3.1465,3.1485,5
20180901|2018-04-23 15:00,23,3.1485,3.1485,3.1485,3.1485,1
20180901|2018-04-23 15:30,23,3.1465,3.1465,3.1465,3.1465,2
20180901|2018-04-23 17:00,24,3.1475,3.148,3.1475,3.148,4
20180901|2018-04-23 18:30,24,3.1475,3.1475,3.1475,3.1475,4
20180901|2018-04-23 20:30,24,3.1535,3.1535,3.1535,3.1535,1
20180901|2018-04-23 21:00,24,3.1565,3.1565,3.155,3.155,8
20180901|2018-04-23 23:30,24,3.165,3.165,3.165,3.165,6
20180901|2018-04-24 00:00,24,3.169,3.1745,3.169,3.1735,14
20180901|2018-04-24 00:30,24,3.1715,3.1715,3.1715,3.1715,1
20180901|2018-04-24 01:00,24,3.1685,3.1685,3.1685,3.1685,2
20180901|2018-04-24 01:30,24,3.1645,3.1645,3.1605,3.1605,17
20180901|2018-04-24 02:30,24,3.18,3.182,3.1785,3.181,32
20180901|2018-04-24 04:30,24,3.1795,3.1805,3.1785,3.1805,3
20180901|2018-04-24 05:00,24,3.1865,3.195,3.1855,3.195,26
20180901|2018-04-24 05:30,24,3.1955,3.2065,3.1955,3.2005,44
20180901|2018-04-24 06:00,24,3.199,3.201,3.199,3.201,27
20180901|2018-04-24 06:30,24,3.199,3.201,3.199,3.201,5
20180901|2018-04-24 07:00,24,3.2005,3.2045,3.1985,3.2045,80
20180901|2018-04-24 07:30,24,3.2035,3.2075,3.2015,3.2025,43
20180901|2018-04-24 08:00,24,3.199,3.199,3.1855,3.187,39
20180901|2018-04-24 08:30,24,3.1865,3.1965,3.1865,3.1965,24
20180901|2018-04-24 09:00,24,3.1945,3.198,3.1885,3.1895,28
20180901|2018-04-24 09:30,24,3.19,3.1925,3.1875,3.191,101
20180901|2018-04-24 10:00,24,3.1895,3.1905,3.182,3.182,35
20180901|2018-04-24 10:30,24,3.1855,3.1865,3.1795,3.1795,16
20180901|2018-04-24 11:00,24,3.1815,3.185,3.1815,3.183,15
20180901|2018-04-24 11:30,24,3.183,3.186,3.1825,3.1845,9
20180901|2018-04-24 12:00,24,3.1765,3.1775,3.1765,3.1765,14
20180901|2018-04-24 12:30,24,3.1765,3.1765,3.1745,3.1745,7
20180901|2018-04-24 13:00,24,3.1745,3.1755,3.1745,3.1755,2
20180901|2018-04-24 13:30,24,3.174,3.174,3.172,3.172,4
20180901|2018-04-24 14:00,24,3.176,3.177,3.175,3.175,25
20180901|2018-04-24 14:30,24,3.175,3.177,3.175,3.177,13
20180901|2018-04-24 15:30,24,3.176,3.1765,3.176,3.1765,8
20180901|2018-04-24 17:00,25,3.174,3.177,3.1735,3.177,7
20180901|2018-04-24 17:30,25,3.1765,3.1775,3.1765,3.1775,2
20180901|2018-04-24 18:30,25,3.179,3.179,3.179,3.179,1
20180901|2018-04-24 19:00,25,3.176,3.176,3.176,3.176,1
20180901|2018-04-24 19:30,25,3.1825,3.1825,3.1825,3.1825,1
20180901|2018-04-24 21:00,25,3.1715,3.1715,3.1715,3.1715,4
20180901|2018-04-24 23:30,25,3.1745,3.1745,3.173,3.174,17
20180901|2018-04-25 00:30,25,3.171,3.171,3.1665,3.1665,3
20180901|2018-04-25 02:30,25,3.1735,3.177,3.1725,3.177,23
20180901|2018-04-25 03:00,25,3.175,3.175,3.1695,3.1735,19
20180901|2018-04-25 03:30,25,3.175,3.175,3.172,3.172,2
20180901|2018-04-25 04:00,25,3.183,3.1885,3.1815,3.185,15
20180901|2018-04-25 04:30,25,3.18,3.18,3.18,3.18,1
20180901|2018-04-25 05:00,25,3.191,3.195,3.1895,3.194,20
20180901|2018-04-25 05:30,25,3.19,3.19,3.1875,3.1875,2
20180901|2018-04-25 06:00,25,3.1885,3.1885,3.179,3.179,4
20180901|2018-04-25 06:30,25,3.1875,3.1875,3.1805,3.1805,4
20180901|2018-04-25 07:00,25,3.1835,3.191,3.1835,3.1905,9
20180901|2018-04-25 07:30,25,3.1875,3.188,3.1805,3.1805,50
20180901|2018-04-25 08:00,25,3.179,3.179,3.17,3.1755,172
20180901|2018-04-25 08:30,25,3.175,3.176,3.169,3.175,78
20180901|2018-04-25 09:00,25,3.1755,3.1815,3.1755,3.181,56
20180901|2018-04-25 09:30,25,3.1795,3.1835,3.1765,3.1765,102
20180901|2018-04-25 10:00,25,3.1785,3.182,3.175,3.18,52
20180901|2018-04-25 10:30,25,3.1815,3.1835,3.1785,3.1815,54
20180901|2018-04-25 11:00,25,3.1805,3.1805,3.1775,3.1805,24
20180901|2018-04-25 11:30,25,3.179,3.18,3.1765,3.177,38
20180901|2018-04-25 12:00,25,3.1725,3.1725,3.1725,3.1725,2
20180901|2018-04-25 12:30,25,3.173,3.177,3.1705,3.172,23
20180901|2018-04-25 13:00,25,3.1725,3.1725,3.172,3.172,2
20180901|2018-04-25 13:30,25,3.1715,3.1715,3.1715,3.1715,10
20180901|2018-04-25 14:00,25,3.1745,3.1745,3.174,3.174,5
20180901|2018-04-25 14:30,25,3.173,3.173,3.173,3.173,12
20180901|2018-04-25 15:00,25,3.172,3.172,3.1715,3.1715,3
20180901|2018-04-25 15:30,25,3.172,3.172,3.172,3.172,1
20180901|2018-04-25 17:00,26,3.173,3.173,3.173,3.173,1
20180901|2018-04-25 18:00,26,3.173,3.173,3.173,3.173,2
20180901|2018-04-25 18:30,26,3.1745,3.1745,3.173,3.173,3
20180901|2018-04-25 19:00,26,3.1745,3.1785,3.174,3.1785,21
20180901|2018-04-25 19:30,26,3.1795,3.1835,3.1795,3.1835,3
20180901|2018-04-25 20:00,26,3.183,3.1865,3.1775,3.1775,7
20180901|2018-04-25 20:30,26,3.177,3.177,3.172,3.172,6
20180901|2018-04-25 21:00,26,3.173,3.173,3.171,3.171,36
20180901|2018-04-25 21:30,26,3.173,3.1765,3.173,3.1745,5
20180901|2018-04-25 22:00,26,3.1725,3.173,3.1715,3.1715,3
20180901|2018-04-25 22:30,26,3.1705,3.1705,3.166,3.166,17
20180901|2018-04-25 23:00,26,3.166,3.1665,3.166,3.1665,3
20180901|2018-04-25 23:30,26,3.1665,3.1665,3.1595,3.162,22
20180901|2018-04-26 00:00,26,3.162,3.162,3.162,3.162,1
20180901|2018-04-26 00:30,26,3.16,3.1625,3.1555,3.1615,12
20180901|2018-04-26 01:00,26,3.16,3.1605,3.16,3.1605,2
20180901|2018-04-26 01:30,26,3.1615,3.165,3.1615,3.164,8
20180901|2018-04-26 02:00,26,3.168,3.1715,3.1655,3.1655,19
20180901|2018-04-26 02:30,26,3.1645,3.166,3.147,3.15,87
20180901|2018-04-26 03:00,26,3.147,3.153,3.1465,3.151,63
20180901|2018-04-26 03:30,26,3.1505,3.1505,3.132,3.1375,40
20180901|2018-04-26 04:00,26,3.1375,3.146,3.1375,3.146,17
20180901|2018-04-26 04:30,26,3.149,3.1505,3.149,3.1495,4
20180901|2018-04-26 05:00,26,3.148,3.148,3.148,3.148,1
20180901|2018-04-26 05:30,26,3.1465,3.1525,3.1465,3.1515,7
20180901|2018-04-26 06:00,26,3.1545,3.1545,3.15,3.15,36
20180901|2018-04-26 06:30,26,3.15,3.151,3.1465,3.1465,26
20180901|2018-04-26 07:00,26,3.144,3.1485,3.142,3.143,41
20180901|2018-04-26 07:30,26,3.1435,3.154,3.1425,3.151,148
20180901|2018-04-26 08:00,26,3.1555,3.1745,3.1545,3.173,171
20180901|2018-04-26 08:30,26,3.1745,3.1755,3.1675,3.1725,112
20180901|2018-04-26 09:00,26,3.173,3.173,3.1635,3.1665,79
20180901|2018-04-26 09:30,26,3.166,3.175,3.1655,3.1725,87
20180901|2018-04-26 10:00,26,3.1685,3.1735,3.1685,3.1715,27
20180901|2018-04-26 10:30,26,3.1675,3.1675,3.16,3.162,112
20180901|2018-04-26 11:00,26,3.1625,3.163,3.161,3.1615,43
20180901|2018-04-26 11:30,26,3.1615,3.1635,3.158,3.1585,124
20180901|2018-04-26 12:00,26,3.1585,3.1665,3.1585,3.1635,47
20180901|2018-04-26 12:30,26,3.1645,3.165,3.1635,3.1645,20
20180901|2018-04-26 13:00,26,3.1635,3.1635,3.1635,3.1635,1
20180901|2018-04-26 13:30,26,3.1645,3.166,3.1645,3.165,13
20180901|2018-04-26 14:00,26,3.1645,3.1645,3.1645,3.1645,5
20180901|2018-04-26 14:30,26,3.164,3.164,3.1635,3.1635,4
20180901|2018-04-26 15:00,26,3.164,3.164,3.1635,3.1635,11
20180901|2018-04-26 15:30,26,3.1625,3.1625,3.1615,3.1615,6
20180901|2018-04-26 17:00,27,3.161,3.163,3.161,3.163,8
20180901|2018-04-26 17:30,27,3.163,3.1635,3.163,3.163,7
20180901|2018-04-26 18:30,27,3.163,3.163,3.163,3.163,1
20180901|2018-04-26 19:00,27,3.1655,3.1665,3.1645,3.1645,11
20180901|2018-04-26 20:00,27,3.158,3.1585,3.1565,3.1585,3
20180901|2018-04-26 20:30,27,3.153,3.153,3.1505,3.1505,8
20180901|2018-04-26 21:00,27,3.153,3.153,3.153,3.153,1
20180901|2018-04-26 21:30,27,3.153,3.1565,3.153,3.1565,11
20180901|2018-04-26 22:00,27,3.1545,3.1545,3.1505,3.1505,13
20180901|2018-04-26 22:30,27,3.1535,3.1535,3.1535,3.1535,5
20180901|2018-04-26 23:30,27,3.152,3.152,3.152,3.152,1
20180901|2018-04-27 00:00,27,3.15,3.15,3.146,3.149,14
20180901|2018-04-27 00:30,27,3.151,3.151,3.151,3.151,2
20180901|2018-04-27 01:00,27,3.1585,3.1615,3.155,3.155,49
20180901|2018-04-27 01:30,27,3.155,3.155,3.153,3.154,4
20180901|2018-04-27 02:00,27,3.1465,3.148,3.143,3.148,15
20180901|2018-04-27 02:30,27,3.1415,3.145,3.1375,3.1425,31
20180901|2018-04-27 03:00,27,3.144,3.144,3.1405,3.1405,13
20180901|2018-04-27 03:30,27,3.133,3.133,3.1125,3.1125,66
20180901|2018-04-27 04:00,27,3.118,3.1185,3.114,3.1145,15
20180901|2018-04-27 04:30,27,3.1125,3.1155,3.1085,3.1155,37
20180901|2018-04-27 05:00,27,3.112,3.1125,3.108,3.1085,22
20180901|2018-04-27 05:30,27,3.106,3.1085,3.1015,3.1065,44
20180901|2018-04-27 06:00,27,3.102,3.1045,3.097,3.1045,36
20180901|2018-04-27 06:30,27,3.105,3.1055,3.0985,3.1,17
20180901|2018-04-27 07:00,27,3.0965,3.097,3.0875,3.089,171
20180901|2018-04-27 07:30,27,3.087,3.091,3.0835,3.088,88
20180901|2018-04-27 08:00,27,3.088,3.092,3.076,3.0805,68
20180901|2018-04-27 08:30,27,3.083,3.09,3.08,3.0885,56
20180901|2018-04-27 09:00,27,3.088,3.09,3.083,3.084,56
20180901|2018-04-27 09:30,27,3.0835,3.093,3.0825,3.093,67
20180901|2018-04-27 10:00,27,3.0945,3.096,3.087,3.087,155
20180901|2018-04-27 10:30,27,3.087,3.087,3.074,3.081,93
20180901|2018-04-27 11:00,27,3.081,3.0815,3.0775,3.0795,27
20180901|2018-04-27 11:30,27,3.08,3.0915,3.08,3.091,100
20180901|2018-04-27 12:00,27,3.0915,3.0935,3.088,3.09,238
20180901|2018-04-27 12:30,27,3.09,3.0915,3.0875,3.091,105
20180901|2018-04-27 13:00,27,3.0915,3.0915,3.0885,3.0895,34
20180901|2018-04-27 13:30,27,3.0915,3.095,3.0915,3.095,9
20180901|2018-04-27 14:00,27,3.0955,3.0955,3.0945,3.0945,4
20180901|2018-04-27 14:30,27,3.095,3.0965,3.095,3.0955,6
20180901|2018-04-27 15:00,27,3.0945,3.0955,3.094,3.0955,4
20180901|2018-04-27 15:30,27,3.0955,3.097,3.09,3.0925,54
20180901|2018-04-29 17:30,30,3.0925,3.0925,3.0925,3.0925,1
20180901|2018-04-29 18:30,30,3.095,3.0955,3.094,3.0955,10
20180901|2018-04-29 19:00,30,3.095,3.0955,3.095,3.0955,6
20180901|2018-04-29 19:30,30,3.098,3.098,3.098,3.098,1
20180901|2018-04-29 21:00,30,3.092,3.0945,3.0895,3.0935,31
20180901|2018-04-29 22:00,30,3.0895,3.0895,3.0895,3.0895,1
20180901|2018-04-29 22:30,30,3.0875,3.0895,3.087,3.0895,4
20180901|2018-04-29 23:00,30,3.091,3.0965,3.091,3.0965,4
20180901|2018-04-29 23:30,30,3.098,3.1,3.098,3.0995,7
20180901|2018-04-30 00:30,30,3.0975,3.0985,3.097,3.0985,4
20180901|2018-04-30 01:00,30,3.0935,3.0935,3.0925,3.0925,16
20180901|2018-04-30 01:30,30,3.0935,3.095,3.0935,3.095,12
20180901|2018-04-30 02:00,30,3.093,3.093,3.093,3.093,2
20180901|2018-04-30 02:30,30,3.0955,3.0955,3.0955,3.0955,3
20180901|2018-04-30 03:00,30,3.0955,3.1005,3.0955,3.1005,36
20180901|2018-04-30 03:30,30,3.104,3.104,3.103,3.103,5
20180901|2018-04-30 04:00,30,3.104,3.104,3.104,3.104,1
20180901|2018-04-30 04:30,30,3.1045,3.1045,3.1045,3.1045,1
20180901|2018-04-30 05:00,30,3.1085,3.1085,3.105,3.105,7
20180901|2018-04-30 05:30,30,3.102,3.102,3.097,3.0995,8
20180901|2018-04-30 06:00,30,3.0995,3.0995,3.0955,3.0955,9
20180901|2018-04-30 06:30,30,3.0975,3.0975,3.094,3.094,6
20180901|2018-04-30 07:00,30,3.095,3.095,3.0835,3.0855,64
20180901|2018-04-30 07:30,30,3.0845,3.0865,3.0795,3.086,59
20180901|2018-04-30 08:00,30,3.083,3.0865,3.08,3.0855,77
20180901|2018-04-30 08:30,30,3.0845,3.089,3.079,3.085,46
20180901|2018-04-30 09:00,30,3.0865,3.103,3.0865,3.09,116
20180901|2018-04-30 09:30,30,3.09,3.0955,3.0895,3.0905,59
20180901|2018-04-30 10:00,30,3.0895,3.094,3.0895,3.092,59
20180901|2018-04-30 10:30,30,3.0885,3.091,3.0885,3.091,9
20180901|2018-04-30 11:00,30,3.09,3.09,3.0855,3.09,36
20180901|2018-04-30 11:30,30,3.0885,3.0965,3.087,3.0915,152
20180901|2018-04-30 12:00,30,3.092,3.0935,3.0905,3.0915,14
20180901|2018-04-30 12:30,30,3.0925,3.0945,3.0925,3.0945,14
20180901|2018-04-30 13:00,30,3.0935,3.0945,3.092,3.0925,11
20180901|2018-04-30 13:30,30,3.093,3.0935,3.093,3.0935,21
20180901|2018-04-30 14:00,30,3.0915,3.0915,3.0915,3.0915,5
20180901|2018-04-30 14:30,30,3.0915,3.092,3.09,3.09,6
20180901|2018-04-30 15:00,30,3.0935,3.0935,3.092,3.092,5
20180901|2018-04-30 15:30,30,3.0915,3.0925,3.0885,3.09,14
20180901|2018-04-30 17:00,1,3.0905,3.092,3.0905,3.0915,13
20180901|2018-04-30 17:30,1,3.096,3.096,3.094,3.094,2
20180901|2018-04-30 18:30,1,3.094,3.094,3.094,3.094,1
20180901|2018-04-30 19:00,1,3.097,3.097,3.097,3.097,1
20180901|2018-04-30 19:30,1,3.097,3.098,3.0965,3.098,3
20180901|2018-04-30 21:00,1,3.087,3.087,3.087,3.087,2
20180901|2018-04-30 22:00,1,3.0825,3.0825,3.0825,3.0825,1
20180901|2018-04-30 23:30,1,3.083,3.0835,3.0825,3.0825,3
20180901|2018-05-01 00:00,1,3.078,3.078,3.0675,3.0685,66
20180901|2018-05-01 00:30,1,3.068,3.068,3.065,3.067,6
20180901|2018-05-01 01:00,1,3.064,3.064,3.064,3.064,3
20180901|2018-05-01 01:30,1,3.064,3.0655,3.0625,3.0655,16
20180901|2018-05-01 02:00,1,3.0655,3.0655,3.0615,3.0655,10
20180901|2018-05-01 02:30,1,3.061,3.0625,3.06,3.0625,41
20180901|2018-05-01 03:00,1,3.065,3.0655,3.0575,3.058,38
20180901|2018-05-01 03:30,1,3.057,3.0615,3.0565,3.061,100
20180901|2018-05-01 04:00,1,3.06,3.065,3.0555,3.065,32
20180901|2018-05-01 04:30,1,3.0655,3.0795,3.0655,3.0795,62
20180901|2018-05-01 05:00,1,3.076,3.079,3.076,3.0765,9
20180901|2018-05-01 05:30,1,3.075,3.0805,3.075,3.078,10
20180901|2018-05-01 06:00,1,3.079,3.104,3.079,3.0925,71
20180901|2018-05-01 06:30,1,3.093,3.094,3.089,3.09,16
20180901|2018-05-01 07:00,1,3.092,3.094,3.087,3.094,20
20180901|2018-05-01 07:30,1,3.093,3.0935,3.08,3.0805,40
20180901|2018-05-01 08:00,1,3.081,3.0845,3.0635,3.066,122
20180901|2018-05-01 08:30,1,3.0645,3.0645,3.053,3.057,218
20180901|2018-05-01 09:00,1,3.057,3.0595,3.052,3.056,208
20180901|2018-05-01 09:30,1,3.056,3.056,3.0425,3.0435,475
20180901|2018-05-01 10:00,1,3.0435,3.0515,3.04,3.046,286
20180901|2018-05-01 10:30,1,3.0455,3.0655,3.042,3.055,213
20180901|2018-05-01 11:00,1,3.055,3.0635,3.055,3.062,84
20180901|2018-05-01 11:30,1,3.0595,3.061,3.0565,3.0565,52
20180901|2018-05-01 12:00,1,3.0565,3.061,3.0565,3.061,24
20180901|2018-05-01 12:30,1,3.062,3.0635,3.062,3.0635,15
20180901|2018-05-01 13:00,1,3.0635,3.067,3.063,3.067,9
20180901|2018-05-01 13:30,1,3.065,3.0685,3.065,3.068,40
20180901|2018-05-01 14:00,1,3.068,3.068,3.0655,3.0655,5
20180901|2018-05-01 14:30,1,3.0665,3.0685,3.066,3.068,14
20180901|2018-05-01 15:00,1,3.0685,3.0685,3.0675,3.0675,8
20180901|2018-05-01 15:30,1,3.068,3.071,3.068,3.0705,14
20180901|2018-05-01 17:00,2,3.07,3.07,3.07,3.07,2
20180901|2018-05-01 18:00,2,3.068,3.068,3.068,3.068,1
20180901|2018-05-01 19:00,2,3.0695,3.0765,3.0695,3.073,5
20180901|2018-05-01 19:30,2,3.071,3.08,3.071,3.08,9
20180901|2018-05-01 20:00,2,3.0835,3.0925,3.0815,3.092,237
20180901|2018-05-01 20:30,2,3.091,3.096,3.091,3.096,6
20180901|2018-05-01 21:30,2,3.095,3.096,3.095,3.096,6
20180901|2018-05-01 22:00,2,3.097,3.0975,3.0955,3.0965,49
20180901|2018-05-01 22:30,2,3.0955,3.0955,3.0955,3.0955,4
20180901|2018-05-01 23:00,2,3.0925,3.093,3.0925,3.093,5
20180901|2018-05-01 23:30,2,3.095,3.095,3.0925,3.0925,5
20180901|2018-05-02 00:00,2,3.092,3.093,3.088,3.088,15
20180901|2018-05-02 00:30,2,3.091,3.101,3.091,3.097,59
20180901|2018-05-02 01:00,2,3.098,3.1025,3.0955,3.1025,63
20180901|2018-05-02 01:30,2,3.1025,3.107,3.1025,3.103,15
20180901|2018-05-02 02:00,2,3.0975,3.0975,3.0935,3.095,102
20180901|2018-05-02 02:30,2,3.094,3.094,3.0875,3.0895,53
20180901|2018-05-02 03:00,2,3.0925,3.0965,3.091,3.0945,18
20180901|2018-05-02 03:30,2,3.0945,3.096,3.09,3.09,11
20180901|2018-05-02 04:00,2,3.0915,3.096,3.0915,3.094,12
20180901|2018-05-02 04:30,2,3.099,3.099,3.0925,3.094,17
20180901|2018-05-02 05:00,2,3.0935,3.095,3.089,3.089,11
20180901|2018-05-02 05:30,2,3.093,3.0955,3.093,3.0955,4
20180901|2018-05-02 06:00,2,3.096,3.0965,3.0905,3.0905,47
20180901|2018-05-02 06:30,2,3.0905,3.095,3.0845,3.086,37
20180901|2018-05-02 07:00,2,3.087,3.087,3.081,3.085,52
20180901|2018-05-02 07:30,2,3.0845,3.09,3.0805,3.0895,130
20180901|2018-05-02 08:00,2,3.0905,3.0945,3.089,3.0925,104
20180901|2018-05-02 08:30,2,3.0925,3.095,3.079,3.084,137
20180901|2018-05-02 09:00,2,3.082,3.0915,3.081,3.09,174
20180901|2018-05-02 09:30,2,3.0885,3.0905,3.087,3.088,31
20180901|2018-05-02 10:00,2,3.0895,3.0915,3.087,3.0915,34
20180901|2018-05-02 10:30,2,3.091,3.0995,3.087,3.089,61
20180901|2018-05-02 11:00,2,3.0895,3.091,3.084,3.084,30
20180901|2018-05-02 11:30,2,3.0855,3.091,3.0845,3.087,42
20180901|2018-05-02 12:00,2,3.0865,3.0865,3.086,3.086,6
20180901|2018-05-02 12:30,2,3.087,3.091,3.087,3.0885,22
20180901|2018-05-02 13:00,2,3.0875,3.102,3.0875,3.0955,65
20180901|2018-05-02 13:30,2,3.097,3.0985,3.093,3.094,12
20180901|2018-05-02 14:00,2,3.089,3.093,3.089,3.093,8
20180901|2018-05-02 14:30,2,3.0845,3.0855,3.0825,3.0855,22
20180901|2018-05-02 15:00,2,3.0855,3.0855,3.083,3.0835,11
20180901|2018-05-02 15:30,2,3.0845,3.0845,3.0825,3.0825,10
20180901|2018-05-02 17:00,3,3.0835,3.084,3.083,3.083,12
20180901|2018-05-02 17:30,3,3.083,3.0855,3.083,3.0855,7
20180901|2018-05-02 18:00,3,3.0865,3.0865,3.0855,3.086,29
20180901|2018-05-02 18:30,3,3.0865,3.0865,3.0845,3.086,26
20180901|2018-05-02 19:00,3,3.0845,3.085,3.0815,3.082,87
20180901|2018-05-02 19:30,3,3.085,3.085,3.0845,3.0845,2
20180901|2018-05-02 20:00,3,3.08,3.08,3.079,3.079,2
20180901|2018-05-02 20:30,3,3.0885,3.091,3.088,3.0895,17
20180901|2018-05-02 22:30,3,3.0875,3.0875,3.0875,3.0875,1
20180901|2018-05-02 23:30,3,3.0855,3.0855,3.0855,3.0855,8
20180901|2018-05-03 00:00,3,3.086,3.086,3.086,3.086,2
20180901|2018-05-03 00:30,3,3.09,3.097,3.09,3.092,48
20180901|2018-05-03 01:00,3,3.0905,3.1,3.0895,3.1,39
20180901|2018-05-03 01:30,3,3.102,3.1025,3.0965,3.098,9
20180901|2018-05-03 02:00,3,3.0935,3.1125,3.0895,3.1105,63
20180901|2018-05-03 02:30,3,3.1155,3.1295,3.1145,3.125,61
20180901|2018-05-03 03:00,3,3.129,3.137,3.125,3.136,93
20180901|2018-05-03 03:30,3,3.135,3.1405,3.1285,3.129,28
20180901|2018-05-03 04:00,3,3.126,3.137,3.126,3.137,12
20180901|2018-05-03 04:30,3,3.139,3.1395,3.1245,3.128,35
20180901|2018-05-03 05:00,3,3.13,3.1325,3.127,3.1295,28
20180901|2018-05-03 05:30,3,3.1285,3.1355,3.1285,3.13,17
20180901|2018-05-03 06:00,3,3.126,3.126,3.119,3.1215,64
20180901|2018-05-03 06:30,3,3.1215,3.123,3.1155,3.1225,36
20180901|2018-05-03 07:00,3,3.127,3.127,3.117,3.122,86
20180901|2018-05-03 07:30,3,3.1225,3.127,3.117,3.117,56
20180901|2018-05-03 08:00,3,3.1165,3.1165,3.1085,3.112,99
20180901|2018-05-03 08:30,3,3.111,3.1215,3.1105,3.12,64
20180901|2018-05-03 09:00,3,3.116,3.125,3.1115,3.112,110
20180901|2018-05-03 09:30,3,3.1115,3.112,3.098,3.102,178
20180901|2018-05-03 10:00,3,3.102,3.1045,3.098,3.098,57
20180901|2018-05-03 10:30,3,3.0975,3.0975,3.0825,3.0895,381
20180901|2018-05-03 11:00,3,3.0885,3.092,3.088,3.091,50
20180901|2018-05-03 11:30,3,3.094,3.1025,3.094,3.0995,102
20180901|2018-05-03 12:00,3,3.0985,3.1045,3.098,3.1015,45
20180901|2018-05-03 12:30,3,3.1015,3.112,3.1015,3.11,37
20180901|2018-05-03 13:00,3,3.11,3.117,3.11,3.1165,19
20180901|2018-05-03 13:30,3,3.1175,3.1175,3.1145,3.1145,26
20180901|2018-05-03 14:00,3,3.115,3.115,3.1135,3.1135,15
20180901|2018-05-03 14:30,3,3.1135,3.1135,3.1125,3.1125,17
20180901|2018-05-03 15:00,3,3.1135,3.1135,3.11,3.1115,14
20180901|2018-05-03 15:30,3,3.1115,3.112,3.1105,3.1115,17
20180901|2018-05-03 17:00,4,3.111,3.1135,3.1105,3.1135,12
20180901|2018-05-03 17:30,4,3.114,3.114,3.113,3.113,2
20180901|2018-05-03 19:00,4,3.109,3.1105,3.1075,3.1095,5
20180901|2018-05-03 20:30,4,3.112,3.1155,3.112,3.115,8
20180901|2018-05-03 21:00,4,3.1125,3.1125,3.1125,3.1125,1
20180901|2018-05-03 22:00,4,3.113,3.119,3.113,3.119,5
20180901|2018-05-03 22:30,4,3.115,3.115,3.115,3.115,2
20180901|2018-05-03 23:00,4,3.119,3.12,3.119,3.12,3
20180901|2018-05-04 00:00,4,3.1175,3.1185,3.117,3.1185,13
20180901|2018-05-04 00:30,4,3.1215,3.125,3.119,3.1195,15
20180901|2018-05-04 01:00,4,3.117,3.1175,3.1125,3.114,26
20180901|2018-05-04 01:30,4,3.1155,3.1195,3.1155,3.118,14
20180901|2018-05-04 02:00,4,3.1155,3.116,3.1025,3.1035,22
20180901|2018-05-04 02:30,4,3.0995,3.1035,3.098,3.1035,6
20180901|2018-05-04 03:00,4,3.109,3.109,3.101,3.101,39
20180901|2018-05-04 03:30,4,3.101,3.104,3.093,3.097,115
20180901|2018-05-04 04:00,4,3.0945,3.0965,3.0925,3.096,29
20180901|2018-05-04 04:30,4,3.0955,3.0975,3.0955,3.0975,24
20180901|2018-05-04 05:00,4,3.0975,3.0975,3.09,3.09,88
20180901|2018-05-04 05:30,4,3.0925,3.0975,3.0925,3.0975,22
20180901|2018-05-04 06:00,4,3.0975,3.0975,3.088,3.093,49
20180901|2018-05-04 06:30,4,3.0895,3.091,3.086,3.087,13
20180901|2018-05-04 07:00,4,3.087,3.0895,3.08,3.0805,148
20180901|2018-05-04 07:30,4,3.0845,3.0905,3.0735,3.0895,112
20180901|2018-05-04 08:00,4,3.0905,3.098,3.086,3.088,148
20180901|2018-05-04 08:30,4,3.0885,3.094,3.086,3.0895,245
20180901|2018-05-04 09:00,4,3.0885,3.096,3.086,3.0945,167
20180901|2018-05-04 09:30,4,3.0965,3.101,3.093,3.094,67
20180901|2018-05-04 10:00,4,3.0935,3.095,3.0895,3.094,33
20180901|2018-05-04 10:30,4,3.0945,3.0995,3.0925,3.0995,82
20180901|2018-05-04 11:00,4,3.1005,3.1065,3.099,3.105,71
20180901|2018-05-04 11:30,4,3.106,3.1075,3.1045,3.1055,37
20180901|2018-05-04 12:00,4,3.105,3.105,3.0965,3.1025,33
20180901|2018-05-04 12:30,4,3.1015,3.102,3.1005,3.101,7
20180901|2018-05-04 13:00,4,3.101,3.1025,3.1,3.102,20
20180901|2018-05-04 13:30,4,3.1025,3.1035,3.101,3.1025,20
20180901|2018-05-04 14:00,4,3.102,3.1025,3.102,3.102,8
20180901|2018-05-04 14:30,4,3.102,3.103,3.102,3.1025,8
20180901|2018-05-04 15:00,4,3.102,3.103,3.102,3.103,3
20180901|2018-05-04 15:30,4,3.102,3.103,3.1005,3.1005,14
20180901|2018-05-06 18:00,7,3.108,3.108,3.108,3.108,1
20180901|2018-05-06 19:00,7,3.105,3.105,3.105,3.105,1
20180901|2018-05-06 19:30,7,3.1085,3.1085,3.108,3.1085,27
20180901|2018-05-06 20:00,7,3.1075,3.1075,3.0945,3.0945,12
20180901|2018-05-06 20:30,7,3.097,3.0985,3.097,3.0985,2
20180901|2018-05-06 21:00,7,3.103,3.1065,3.103,3.1065,6
20180901|2018-05-06 21:30,7,3.104,3.104,3.104,3.104,9
20180901|2018-05-06 22:00,7,3.1045,3.107,3.1045,3.107,3
20180901|2018-05-06 22:30,7,3.1125,3.1135,3.1125,3.1135,8
20180901|2018-05-06 23:00,7,3.1115,3.1115,3.111,3.111,5
20180901|2018-05-07 00:30,7,3.098,3.0995,3.0945,3.099,13
20180901|2018-05-07 01:30,7,3.0985,3.0985,3.0985,3.0985,1
20180901|2018-05-07 02:00,7,3.096,3.096,3.0895,3.0905,14
20180901|2018-05-07 02:30,7,3.0905,3.0905,3.0835,3.085,17
20180901|2018-05-07 03:00,7,3.0865,3.0895,3.0865,3.0895,3
20180901|2018-05-07 03:30,7,3.093,3.097,3.0925,3.0965,67
20180901|2018-05-07 04:00,7,3.093,3.093,3.093,3.093,1
20180901|2018-05-07 04:30,7,3.096,3.098,3.096,3.098,4
20180901|2018-05-07 05:00,7,3.0985,3.0985,3.0895,3.0895,108
20180901|2018-05-07 05:30,7,3.0905,3.0905,3.086,3.0905,108
20180901|2018-05-07 06:00,7,3.0905,3.1085,3.0905,3.1045,68
20180901|2018-05-07 06:30,7,3.1035,3.105,3.101,3.1025,16
20180901|2018-05-07 07:00,7,3.102,3.1215,3.102,3.121,71
20180901|2018-05-07 07:30,7,3.121,3.1225,3.117,3.1205,34
20180901|2018-05-07 08:00,7,3.1175,3.1175,3.104,3.1115,94
20180901|2018-05-07 08:30,7,3.111,3.112,3.1095,3.11,21
20180901|2018-05-07 09:00,7,3.1115,3.1165,3.1115,3.114,46
20180901|2018-05-07 09:30,7,3.1145,3.116,3.1105,3.1135,38
20180901|2018-05-07 10:00,7,3.1135,3.115,3.113,3.1145,31
20180901|2018-05-07 10:30,7,3.114,3.115,3.1115,3.112,54
20180901|2018-05-07 11:00,7,3.111,3.1125,3.104,3.105,78
20180901|2018-05-07 11:30,7,3.106,3.106,3.0985,3.1005,102
20180901|2018-05-07 12:00,7,3.099,3.101,3.0985,3.101,36
20180901|2018-05-07 12:30,7,3.1015,3.1025,3.097,3.099,45
20180901|2018-05-07 13:00,7,3.1005,3.1005,3.0985,3.0995,16
20180901|2018-05-07 13:30,7,3.101,3.101,3.0955,3.096,73
20180901|2018-05-07 14:00,7,3.0965,3.097,3.0935,3.0935,10
20180901|2018-05-07 14:30,7,3.0935,3.0945,3.0935,3.0935,30
20180901|2018-05-07 15:00,7,3.0935,3.094,3.093,3.0935,20
20180901|2018-05-07 15:30,7,3.0935,3.095,3.093,3.0935,14
20180901|2018-05-07 17:00,8,3.095,3.096,3.095,3.096,3
20180901|2018-05-07 18:00,8,3.0975,3.0975,3.096,3.096,6
20180901|2018-05-07 18:30,8,3.0945,3.0965,3.0945,3.0965,3
20180901|2018-05-07 19:00,8,3.095,3.1005,3.094,3.1005,6
20180901|2018-05-07 19:30,8,3.1,3.1005,3.1,3.1005,3
20180901|2018-05-07 20:00,8,3.104,3.1045,3.104,3.1045,8
20180901|2018-05-07 21:00,8,3.1035,3.1035,3.1035,3.1035,3
20180901|2018-05-07 21:30,8,3.1035,3.1055,3.1035,3.1055,10
20180901|2018-05-07 22:00,8,3.11,3.1115,3.11,3.11,20
20180901|2018-05-07 23:00,8,3.1045,3.1045,3.103,3.104,5
20180901|2018-05-07 23:30,8,3.1055,3.1055,3.1055,3.1055,1
20180901|2018-05-08 00:00,8,3.1025,3.1025,3.1025,3.1025,2
20180901|2018-05-08 00:30,8,3.103,3.1075,3.103,3.106,11
20180901|2018-05-08 01:00,8,3.109,3.11,3.109,3.11,4
20180901|2018-05-08 01:30,8,3.11,3.11,3.11,3.11,2
20180901|2018-05-08 02:00,8,3.1035,3.105,3.096,3.096,10
20180901|2018-05-08 02:30,8,3.0935,3.097,3.0885,3.0895,36
20180901|2018-05-08 03:00,8,3.088,3.091,3.0625,3.069,151
20180901|2018-05-08 03:30,8,3.066,3.0695,3.064,3.068,81
20180901|2018-05-08 04:00,8,3.068,3.068,3.0595,3.063,101
20180901|2018-05-08 04:30,8,3.0625,3.0635,3.059,3.063,36
20180901|2018-05-08 05:00,8,3.0635,3.066,3.06,3.0615,53
20180901|2018-05-08 05:30,8,3.0615,3.062,3.055,3.061,44
20180901|2018-05-08 06:00,8,3.0605,3.0605,3.0525,3.0545,32
20180901|2018-05-08 06:30,8,3.0545,3.0625,3.0545,3.061,50
20180901|2018-05-08 07:00,8,3.0595,3.062,3.0535,3.058,57
20180901|2018-05-08 07:30,8,3.0585,3.061,3.056,3.0605,190
20180901|2018-05-08 08:00,8,3.061,3.0705,3.061,3.0675,333
20180901|2018-05-08 08:30,8,3.067,3.068,3.063,3.0655,259
20180901|2018-05-08 09:00,8,3.063,3.068,3.0615,3.063,355
20180901|2018-05-08 09:30,8,3.063,3.064,3.0595,3.0615,74
20180901|2018-05-08 10:00,8,3.061,3.0615,3.0355,3.043,495
20180901|2018-05-08 10:30,8,3.042,3.0725,3.041,3.0695,233
20180901|2018-05-08 11:00,8,3.07,3.0875,3.07,3.081,180
20180901|2018-05-08 11:30,8,3.081,3.083,3.076,3.082,204
20180901|2018-05-08 12:00,8,3.083,3.0865,3.0825,3.0855,63
20180901|2018-05-08 12:30,8,3.087,3.0885,3.0845,3.0845,31
20180901|2018-05-08 13:00,8,3.086,3.095,3.086,3.09,27
20180901|2018-05-08 13:30,8,3.0895,3.0935,3.088,3.088,41
20180901|2018-05-08 14:00,8,3.089,3.09,3.088,3.0895,15
20180901|2018-05-08 14:30,8,3.0895,3.0905,3.0895,3.0905,3
20180901|2018-05-08 15:00,8,3.0885,3.0905,3.0885,3.0905,9
20180901|2018-05-08 15:30,8,3.0905,3.0915,3.089,3.0895,7
20180901|2018-05-08 17:00,9,3.0885,3.0885,3.0865,3.0865,10
20180901|2018-05-08 19:00,9,3.0855,3.0855,3.0835,3.0835,3
20180901|2018-05-08 19:30,9,3.08,3.08,3.08,3.08,1
20180901|2018-05-08 20:00,9,3.0805,3.0805,3.077,3.078,9
20180901|2018-05-08 20:30,9,3.0805,3.0805,3.0805,3.0805,9
20180901|2018-05-08 21:00,9,3.0805,3.0805,3.0805,3.0805,2
20180901|2018-05-08 21:30,9,3.079,3.079,3.079,3.079,1
20180901|2018-05-08 22:00,9,3.08,3.081,3.08,3.081,12
20180901|2018-05-08 23:30,9,3.0815,3.0825,3.0815,3.082,11
20180901|2018-05-09 00:00,9,3.081,3.081,3.081,3.081,2
20180901|2018-05-09 00:30,9,3.0785,3.0785,3.0705,3.075,10
20180901|2018-05-09 01:00,9,3.0725,3.0735,3.0685,3.0735,17
20180901|2018-05-09 01:30,9,3.072,3.072,3.064,3.064,9
20180901|2018-05-09 02:00,9,3.0635,3.0685,3.0625,3.067,14
20180901|2018-05-09 02:30,9,3.0665,3.0735,3.0635,3.0735,53
20180901|2018-05-09 03:00,9,3.075,3.075,3.0705,3.0735,15
20180901|2018-05-09 03:30,9,3.0725,3.081,3.0725,3.081,37
20180901|2018-05-09 04:00,9,3.0835,3.088,3.0835,3.086,42
20180901|2018-05-09 04:30,9,3.0865,3.0865,3.0815,3.0815,15
20180901|2018-05-09 05:00,9,3.082,3.082,3.075,3.0775,38
20180901|2018-05-09 05:30,9,3.0765,3.0845,3.075,3.0835,20
20180901|2018-05-09 06:00,9,3.083,3.0845,3.081,3.0835,61
20180901|2018-05-09 06:30,9,3.086,3.0895,3.0815,3.086,118
20180901|2018-05-09 07:00,9,3.086,3.0865,3.0775,3.0805,41
20180901|2018-05-09 07:30,9,3.0815,3.0845,3.0775,3.0815,60
20180901|2018-05-09 08:00,9,3.0805,3.0895,3.0765,3.077,130
20180901|2018-05-09 08:30,9,3.077,3.082,3.074,3.08,105
20180901|2018-05-09 09:00,9,3.0795,3.089,3.0785,3.086,85
20180901|2018-05-09 09:30,9,3.0865,3.0885,3.081,3.082,97
20180901|2018-05-09 10:00,9,3.082,3.083,3.076,3.0765,98
20180901|2018-05-09 10:30,9,3.076,3.083,3.076,3.0825,90
20180901|2018-05-09 11:00,9,3.0825,3.085,3.082,3.0845,73
20180901|2018-05-09 11:30,9,3.0845,3.0845,3.0785,3.0795,121
20180901|2018-05-09 12:00,9,3.0795,3.083,3.0785,3.083,60
20180901|2018-05-09 12:30,9,3.084,3.085,3.083,3.085,24
20180901|2018-05-09 13:00,9,3.084,3.085,3.0795,3.0795,19
20180901|2018-05-09 13:30,9,3.083,3.084,3.082,3.084,13
20180901|2018-05-09 14:00,9,3.0835,3.084,3.0835,3.0835,5
20180901|2018-05-09 14:30,9,3.0815,3.0825,3.0815,3.0825,4
20180901|2018-05-09 15:00,9,3.0825,3.0835,3.0825,3.083,4
20180901|2018-05-09 15:30,9,3.0835,3.0835,3.0835,3.0835,1
20180901|2018-05-09 17:00,10,3.0825,3.0825,3.0825,3.0825,1
20180901|2018-05-09 17:30,10,3.0835,3.084,3.083,3.084,4
20180901|2018-05-09 19:30,10,3.084,3.084,3.084,3.084,1
20180901|2018-05-09 20:00,10,3.0905,3.0955,3.0885,3.0945,28
20180901|2018-05-09 20:30,10,3.0985,3.1,3.096,3.096,15
20180901|2018-05-09 21:00,10,3.098,3.098,3.0965,3.0965,3
20180901|2018-05-09 21:30,10,3.095,3.095,3.095,3.095,3
20180901|2018-05-09 23:30,10,3.0945,3.0945,3.0935,3.0935,4
20180901|2018-05-10 00:00,10,3.0945,3.0945,3.0935,3.0935,3
20180901|2018-05-10 00:30,10,3.094,3.0975,3.087,3.087,15
20180901|2018-05-10 01:00,10,3.085,3.085,3.078,3.082,43
20180901|2018-05-10 01:30,10,3.084,3.089,3.084,3.0855,23
20180901|2018-05-10 02:00,10,3.083,3.0835,3.0745,3.0835,24
20180901|2018-05-10 02:30,10,3.0825,3.0825,3.0815,3.0825,6
20180901|2018-05-10 03:00,10,3.085,3.0935,3.085,3.093,38
20180901|2018-05-10 03:30,10,3.098,3.11,3.0975,3.11,40
20180901|2018-05-10 04:00,10,3.111,3.12,3.111,3.117,63
20180901|2018-05-10 04:30,10,3.117,3.1175,3.1135,3.114,18
20180901|2018-05-10 05:00,10,3.1155,3.119,3.1155,3.119,19
20180901|2018-05-10 05:30,10,3.119,3.131,3.119,3.125,134
20180901|2018-05-10 06:00,10,3.128,3.1285,3.118,3.1225,70
20180901|2018-05-10 06:30,10,3.123,3.1235,3.1175,3.119,38
20180901|2018-05-10 07:00,10,3.1195,3.1305,3.1195,3.1295,110
20180901|2018-05-10 07:30,10,3.1305,3.138,3.1275,3.1345,143
20180901|2018-05-10 08:00,10,3.134,3.134,3.1265,3.1305,119
20180901|2018-05-10 08:30,10,3.1305,3.134,3.127,3.1305,96
20180901|2018-05-10 09:00,10,3.131,3.131,3.1165,3.1235,142
20180901|2018-05-10 09:30,10,3.1225,3.1265,3.1225,3.1245,164
20180901|2018-05-10 10:00,10,3.1245,3.129,3.123,3.1275,126
20180901|2018-05-10 10:30,10,3.128,3.1295,3.122,3.122,127
20180901|2018-05-10 11:00,10,3.125,3.1295,3.1245,3.1285,53
20180901|2018-05-10 11:30,10,3.128,3.132,3.127,3.1295,128
20180901|2018-05-10 12:00,10,3.13,3.134,3.128,3.133,57
20180901|2018-05-10 12:30,10,3.1325,3.134,3.13,3.132,58
20180901|2018-05-10 13:00,10,3.1325,3.137,3.1325,3.137,73
20180901|2018-05-10 13:30,10,3.1335,3.1355,3.1335,3.1355,16
20180901|2018-05-10 14:00,10,3.135,3.135,3.132,3.1325,23
20180901|2018-05-10 14:30,10,3.133,3.133,3.132,3.132,10
20180901|2018-05-10 15:00,10,3.1315,3.1315,3.13,3.13,8
20180901|2018-05-10 15:30,10,3.1305,3.132,3.1305,3.1315,10
20180901|2018-05-10 17:00,11,3.13,3.132,3.13,3.131,17
20180901|2018-05-10 18:00,11,3.1315,3.1315,3.131,3.131,6
20180901|2018-05-10 18:30,11,3.1305,3.1305,3.1305,3.1305,3
20180901|2018-05-10 19:00,11,3.133,3.134,3.133,3.133,5
20180901|2018-05-10 19:30,11,3.129,3.129,3.129,3.129,1
20180901|2018-05-10 20:00,11,3.132,3.1335,3.132,3.1325,8
20180901|2018-05-10 20:30,11,3.1345,3.1345,3.128,3.129,52
20180901|2018-05-10 21:00,11,3.128,3.1305,3.128,3.1285,31
20180901|2018-05-10 21:30,11,3.1295,3.13,3.1265,3.1265,33
20180901|2018-05-10 23:00,11,3.1325,3.1325,3.1315,3.1315,2
20180901|2018-05-10 23:30,11,3.131,3.1315,3.13,3.13,20
20180901|2018-05-11 00:00,11,3.131,3.131,3.131,3.131,3
20180901|2018-05-11 00:30,11,3.1285,3.1295,3.124,3.1255,22
20180901|2018-05-11 01:00,11,3.1255,3.128,3.1255,3.128,4
20180901|2018-05-11 01:30,11,3.1255,3.1255,3.124,3.124,5
20180901|2018-05-11 02:00,11,3.133,3.137,3.133,3.1335,10
20180901|2018-05-11 02:30,11,3.133,3.1465,3.133,3.144,50
20180901|2018-05-11 03:00,11,3.144,3.146,3.1425,3.1445,73
20180901|2018-05-11 03:30,11,3.1445,3.145,3.14,3.145,13
20180901|2018-05-11 04:00,11,3.1415,3.142,3.13,3.133,24
20180901|2018-05-11 04:30,11,3.136,3.1385,3.133,3.1385,56
20180901|2018-05-11 05:00,11,3.138,3.143,3.137,3.1425,32
20180901|2018-05-11 05:30,11,3.143,3.144,3.1345,3.1375,89
20180901|2018-05-11 06:00,11,3.1365,3.137,3.134,3.1345,22
20180901|2018-05-11 06:30,11,3.133,3.133,3.127,3.132,45
20180901|2018-05-11 07:00,11,3.133,3.138,3.1325,3.137,42
20180901|2018-05-11 07:30,11,3.1365,3.1405,3.136,3.1375,55
20180901|2018-05-11 08:00,11,3.1355,3.1425,3.1355,3.1385,109
20180901|2018-05-11 08:30,11,3.138,3.1435,3.1375,3.143,57
20180901|2018-05-11 09:00,11,3.1435,3.144,3.137,3.138,74
20180901|2018-05-11 09:30,11,3.137,3.143,3.137,3.1425,75
20180901|2018-05-11 10:00,11,3.1435,3.1435,3.138,3.139,261
20180901|2018-05-11 10:30,11,3.1395,3.14,3.134,3.1355,213
20180901|2018-05-11 11:00,11,3.1355,3.137,3.134,3.134,52
20180901|2018-05-11 11:30,11,3.134,3.134,3.1295,3.1325,165
20180901|2018-05-11 12:00,11,3.1325,3.133,3.131,3.131,23
20180901|2018-05-11 12:30,11,3.1315,3.133,3.1315,3.133,6
20180901|2018-05-11 13:00,11,3.131,3.131,3.1285,3.1285,11
20180901|2018-05-11 13:30,11,3.127,3.1295,3.1265,3.129,27
20180901|2018-05-11 14:00,11,3.1295,3.13,3.1295,3.13,4
20180901|2018-05-11 14:30,11,3.13,3.1305,3.1285,3.1305,10
20180901|2018-05-11 15:00,11,3.1305,3.1305,3.13,3.13,9
20180901|2018-05-11 15:30,11,3.129,3.1295,3.129,3.1295,2
20180901|2018-05-13 17:00,14,3.1325,3.1325,3.1325,3.1325,1
20180901|2018-05-13 17:30,14,3.133,3.1365,3.133,3.1365,5
20180901|2018-05-13 18:30,14,3.1385,3.1385,3.1385,3.1385,1
20180901|2018-05-13 19:00,14,3.136,3.136,3.1355,3.1355,7
20180901|2018-05-13 19:30,14,3.14,3.14,3.1385,3.1395,12
20180901|2018-05-13 20:00,14,3.14,3.142,3.139,3.139,4
20180901|2018-05-13 20:30,14,3.139,3.139,3.1345,3.1345,10
20180901|2018-05-13 21:00,14,3.1365,3.1365,3.1365,3.1365,1
20180901|2018-05-13 21:30,14,3.135,3.137,3.135,3.137,52
20180901|2018-05-13 22:00,14,3.137,3.142,3.137,3.142,5
20180901|2018-05-13 22:30,14,3.1415,3.1415,3.1405,3.141,4
20180901|2018-05-13 23:30,14,3.14,3.14,3.14,3.14,1
20180901|2018-05-14 00:00,14,3.14,3.1475,3.14,3.1455,23
20180901|2018-05-14 00:30,14,3.1445,3.151,3.1445,3.151,20
20180901|2018-05-14 01:00,14,3.1465,3.1465,3.142,3.142,13
20180901|2018-05-14 01:30,14,3.1425,3.1455,3.1395,3.1395,22
20180901|2018-05-14 02:00,14,3.145,3.147,3.145,3.147,4
20180901|2018-05-14 02:30,14,3.143,3.143,3.143,3.143,1
20180901|2018-05-14 03:00,14,3.143,3.143,3.111,3.1155,143
20180901|2018-05-14 03:30,14,3.1145,3.118,3.1145,3.115,18
20180901|2018-05-14 04:00,14,3.116,3.116,3.1125,3.1125,6
20180901|2018-05-14 04:30,14,3.113,3.114,3.1085,3.1095,43
20180901|2018-05-14 05:00,14,3.1085,3.1095,3.104,3.109,23
20180901|2018-05-14 05:30,14,3.112,3.112,3.1085,3.1085,11
20180901|2018-05-14 06:00,14,3.108,3.1115,3.104,3.104,11
20180901|2018-05-14 06:30,14,3.1045,3.108,3.098,3.108,52
20180901|2018-05-14 07:00,14,3.111,3.111,3.104,3.1075,49
20180901|2018-05-14 07:30,14,3.108,3.113,3.107,3.112,29
20180901|2018-05-14 08:00,14,3.114,3.124,3.114,3.123,166
20180901|2018-05-14 08:30,14,3.123,3.1255,3.121,3.1235,72
20180901|2018-05-14 09:00,14,3.123,3.123,3.1185,3.122,103
20180901|2018-05-14 09:30,14,3.122,3.1245,3.1215,3.1235,79
20180901|2018-05-14 10:00,14,3.123,3.1285,3.1175,3.118,118
20180901|2018-05-14 10:30,14,3.118,3.1205,3.1155,3.1165,88
20180901|2018-05-14 11:00,14,3.115,3.1185,3.1135,3.1185,80
20180901|2018-05-14 11:30,14,3.118,3.119,3.11,3.1135,131
20180901|2018-05-14 12:00,14,3.1135,3.117,3.1135,3.1155,55
20180901|2018-05-14 12:30,14,3.1155,3.1155,3.113,3.113,31
20180901|2018-05-14 13:00,14,3.1135,3.1135,3.105,3.1095,40
20180901|2018-05-14 13:30,14,3.1085,3.1095,3.1085,3.1095,18
20180901|2018-05-14 14:00,14,3.1095,3.1095,3.1085,3.1085,5
20180901|2018-05-14 14:30,14,3.1085,3.1095,3.1075,3.1075,5
20180901|2018-05-14 15:00,14,3.1085,3.1085,3.1085,3.1085,3
20180901|2018-05-14 15:30,14,3.1095,3.1095,3.1085,3.1085,9
20180901|2018-05-14 17:00,15,3.106,3.1095,3.106,3.109,15
20180901|2018-05-14 17:30,15,3.1115,3.1115,3.1115,3.1115,2
20180901|2018-05-14 18:30,15,3.1115,3.1115,3.1115,3.1115,1
20180901|2018-05-14 19:00,15,3.109,3.109,3.1075,3.108,5
20180901|2018-05-14 19:30,15,3.1135,3.1135,3.113,3.113,3
20180901|2018-05-14 20:00,15,3.115,3.1155,3.1125,3.114,78
20180901|2018-05-14 20:30,15,3.1105,3.113,3.1105,3.1125,3
20180901|2018-05-14 21:00,15,3.111,3.1115,3.111,3.1115,2
20180901|2018-05-14 21:30,15,3.112,3.112,3.11,3.11,60
20180901|2018-05-14 22:00,15,3.1095,3.1095,3.1095,3.1095,1
20180901|2018-05-14 23:00,15,3.1085,3.1085,3.1055,3.1055,12
20180901|2018-05-14 23:30,15,3.1,3.1005,3.0975,3.1005,22
20180901|2018-05-15 00:00,15,3.1015,3.1015,3.099,3.1015,16
20180901|2018-05-15 00:30,15,3.098,3.104,3.097,3.104,18
20180901|2018-05-15 01:00,15,3.1015,3.102,3.0995,3.0995,10
20180901|2018-05-15 01:30,15,3.1,3.101,3.0945,3.101,22
20180901|2018-05-15 02:00,15,3.1025,3.109,3.102,3.109,11
20180901|2018-05-15 02:30,15,3.104,3.108,3.1005,3.1005,13
20180901|2018-05-15 03:00,15,3.105,3.105,3.1015,3.102,5
20180901|2018-05-15 03:30,15,3.1015,3.1055,3.1015,3.1055,7
20180901|2018-05-15 04:00,15,3.107,3.115,3.107,3.112,27
20180901|2018-05-15 04:30,15,3.1165,3.1185,3.1165,3.117,18
20180901|2018-05-15 05:00,15,3.117,3.1195,3.115,3.1195,10
20180901|2018-05-15 05:30,15,3.1205,3.123,3.119,3.123,13
20180901|2018-05-15 06:00,15,3.1195,3.1195,3.1015,3.1015,28
20180901|2018-05-15 06:30,15,3.1055,3.108,3.104,3.1065,17
20180901|2018-05-15 07:00,15,3.109,3.1125,3.1075,3.1095,56
20180901|2018-05-15 07:30,15,3.109,3.109,3.0765,3.078,240
20180901|2018-05-15 08:00,15,3.0805,3.081,3.067,3.069,170
20180901|2018-05-15 08:30,15,3.068,3.0685,3.057,3.0605,201
20180901|2018-05-15 09:00,15,3.06,3.073,3.0595,3.0715,199
20180901|2018-05-15 09:30,15,3.071,3.0755,3.0695,3.074,156
20180901|2018-05-15 10:00,15,3.0745,3.0795,3.0715,3.0775,133
20180901|2018-05-15 10:30,15,3.078,3.0785,3.07,3.0705,73
20180901|2018-05-15 11:00,15,3.0715,3.077,3.071,3.077,181
20180901|2018-05-15 11:30,15,3.0765,3.078,3.0735,3.0775,268
20180901|2018-05-15 12:00,15,3.078,3.0795,3.078,3.078,10
20180901|2018-05-15 12:30,15,3.0785,3.0805,3.0775,3.0775,15
20180901|2018-05-15 13:00,15,3.077,3.079,3.0765,3.079,9
20180901|2018-05-15 13:30,15,3.0825,3.084,3.076,3.076,27
20180901|2018-05-15 14:00,15,3.077,3.0785,3.077,3.078,5
20180901|2018-05-15 14:30,15,3.08,3.081,3.078,3.0805,10
20180901|2018-05-15 15:00,15,3.081,3.0815,3.0805,3.0805,10
20180901|2018-05-15 15:30,15,3.0805,3.081,3.0795,3.0795,4
20180901|2018-05-15 18:00,16,3.0785,3.0785,3.077,3.077,4
20180901|2018-05-15 18:30,16,3.0785,3.0785,3.0785,3.0785,6
20180901|2018-05-15 19:00,16,3.078,3.078,3.078,3.078,5
20180901|2018-05-15 20:00,16,3.075,3.075,3.0685,3.075,5
20180901|2018-05-15 21:30,16,3.0815,3.0815,3.0815,3.0815,13
20180901|2018-05-15 22:30,16,3.0835,3.0835,3.0835,3.0835,1
20180901|2018-05-16 00:00,16,3.08,3.08,3.08,3.08,1
20180901|2018-05-16 00:30,16,3.082,3.093,3.082,3.093,13
20180901|2018-05-16 01:00,16,3.09,3.09,3.085,3.087,9
20180901|2018-05-16 01:30,16,3.0815,3.0855,3.0815,3.083,5
20180901|2018-05-16 02:00,16,3.0865,3.089,3.0865,3.089,3
20180901|2018-05-16 02:30,16,3.091,3.094,3.0905,3.0915,11
20180901|2018-05-16 03:00,16,3.0925,3.0925,3.0885,3.0885,24
20180901|2018-05-16 03:30,16,3.091,3.091,3.0835,3.086,8
20180901|2018-05-16 04:00,16,3.086,3.0865,3.081,3.081,11
20180901|2018-05-16 04:30,16,3.0825,3.0825,3.079,3.0825,3
20180901|2018-05-16 05:00,16,3.083,3.084,3.0805,3.0835,19
20180901|2018-05-16 05:30,16,3.08,3.08,3.0765,3.0785,11
20180901|2018-05-16 06:00,16,3.079,3.086,3.079,3.0855,9
20180901|2018-05-16 06:30,16,3.0855,3.0855,3.0665,3.0725,33
20180901|2018-05-16 07:00,16,3.0725,3.0755,3.0685,3.0745,48
20180901|2018-05-16 07:30,16,3.076,3.078,3.074,3.074,39
20180901|2018-05-16 08:00,16,3.0765,3.0815,3.0705,3.08,76
20180901|2018-05-16 08:30,16,3.081,3.0815,3.076,3.078,38
20180901|2018-05-16 09:00,16,3.078,3.0845,3.0775,3.0775,70
20180901|2018-05-16 09:30,16,3.078,3.082,3.075,3.076,143
20180901|2018-05-16 10:00,16,3.076,3.0805,3.076,3.08,117
20180901|2018-05-16 10:30,16,3.08,3.084,3.079,3.0805,147
20180901|2018-05-16 11:00,16,3.08,3.0885,3.08,3.087,87
20180901|2018-05-16 11:30,16,3.087,3.092,3.0865,3.0905,335
20180901|2018-05-16 12:00,16,3.0905,3.094,3.0905,3.094,102
20180901|2018-05-16 12:30,16,3.0945,3.0975,3.0935,3.0955,28
20180901|2018-05-16 13:00,16,3.097,3.0995,3.096,3.097,14
20180901|2018-05-16 13:30,16,3.097,3.097,3.0945,3.0945,38
20180901|2018-05-16 14:00,16,3.0945,3.0955,3.093,3.0955,11
20180901|2018-05-16 14:30,16,3.095,3.095,3.0935,3.095,6
20180901|2018-05-16 15:00,16,3.096,3.0985,3.096,3.0985,9
20180901|2018-05-16 15:30,16,3.0975,3.0985,3.0975,3.0985,4
20180901|2018-05-16 19:00,17,3.097,3.1,3.0965,3.0965,5
20180901|2018-05-16 19:30,17,3.098,3.099,3.098,3.099,8
20180901|2018-05-16 20:00,17,3.1,3.1025,3.0995,3.1015,10
20180901|2018-05-16 20:30,17,3.1,3.103,3.1,3.101,4
20180901|2018-05-16 21:30,17,3.104,3.105,3.104,3.1045,5
20180901|2018-05-16 22:30,17,3.1025,3.1025,3.1025,3.1025,1
20180901|2018-05-16 23:00,17,3.103,3.103,3.103,3.103,1
20180901|2018-05-17 00:00,17,3.103,3.103,3.098,3.098,3
20180901|2018-05-17 00:30,17,3.0985,3.0985,3.095,3.097,17
20180901|2018-05-17 01:00,17,3.097,3.097,3.092,3.092,6
20180901|2018-05-17 01:30,17,3.091,3.0935,3.091,3.091,4
20180901|2018-05-17 02:00,17,3.093,3.11,3.093,3.11,10
20180901|2018-05-17 02:30,17,3.1125,3.12,3.112,3.1155,45
20180901|2018-05-17 03:00,17,3.1185,3.119,3.0985,3.099,86
20180901|2018-05-17 03:30,17,3.1025,3.1055,3.1015,3.1055,16
20180901|2018-05-17 04:00,17,3.1085,3.1165,3.1085,3.1165,20
20180901|2018-05-17 04:30,17,3.115,3.115,3.1085,3.1085,6
20180901|2018-05-17 05:00,17,3.1135,3.1135,3.113,3.113,5
20180901|2018-05-17 05:30,17,3.105,3.1065,3.105,3.1065,10
20180901|2018-05-17 06:00,17,3.106,3.111,3.105,3.108,15
20180901|2018-05-17 06:30,17,3.1125,3.1125,3.1035,3.1035,34
20180901|2018-05-17 07:00,17,3.1005,3.1085,3.1005,3.1005,66
20180901|2018-05-17 07:30,17,3.1,3.1025,3.099,3.102,11
20180901|2018-05-17 08:00,17,3.1,3.102,3.0945,3.099,37
20180901|2018-05-17 08:30,17,3.0985,3.0985,3.0945,3.0965,40
20180901|2018-05-17 09:00,17,3.0975,3.1055,3.0935,3.1045,34
20180901|2018-05-17 09:30,17,3.1045,3.113,3.1035,3.1095,112
20180901|2018-05-17 10:00,17,3.1105,3.112,3.1055,3.112,67
20180901|2018-05-17 10:30,17,3.113,3.113,3.1055,3.1055,44
20180901|2018-05-17 11:00,17,3.1075,3.111,3.1075,3.11,29
20180901|2018-05-17 11:30,17,3.1105,3.111,3.108,3.11,80
20180901|2018-05-17 12:00,17,3.11,3.11,3.1055,3.1055,17
20180901|2018-05-17 12:30,17,3.105,3.1055,3.102,3.102,12
20180901|2018-05-17 13:00,17,3.102,3.105,3.0995,3.105,64
20180901|2018-05-17 13:30,17,3.1055,3.106,3.1045,3.106,17
20180901|2018-05-17 14:00,17,3.106,3.106,3.103,3.103,10
20180901|2018-05-17 14:30,17,3.1035,3.104,3.1035,3.1035,5
20180901|2018-05-17 15:00,17,3.1035,3.104,3.103,3.1035,8
20180901|2018-05-17 15:30,17,3.1035,3.1035,3.1035,3.1035,4
20180901|2018-05-17 17:00,18,3.099,3.104,3.099,3.1035,6
20180901|2018-05-17 17:30,18,3.105,3.1055,3.105,3.1055,2
20180901|2018-05-17 19:00,18,3.1055,3.1055,3.105,3.1055,6
20180901|2018-05-17 19:30,18,3.11,3.11,3.11,3.11,1
20180901|2018-05-17 20:00,18,3.109,3.109,3.105,3.105,6
20180901|2018-05-17 20:30,18,3.1005,3.1005,3.1005,3.1005,10
20180901|2018-05-17 21:00,18,3.102,3.102,3.102,3.102,1
20180901|2018-05-17 23:00,18,3.106,3.106,3.106,3.106,2
20180901|2018-05-17 23:30,18,3.1045,3.1045,3.1045,3.1045,1
20180901|2018-05-18 00:00,18,3.104,3.109,3.104,3.109,16
20180901|2018-05-18 00:30,18,3.107,3.107,3.106,3.1065,10
20180901|2018-05-18 01:00,18,3.1045,3.1045,3.104,3.104,8
20180901|2018-05-18 01:30,18,3.1035,3.106,3.1035,3.106,4
20180901|2018-05-18 02:00,18,3.11,3.11,3.11,3.11,2
20180901|2018-05-18 02:30,18,3.098,3.098,3.0955,3.096,10
20180901|2018-05-18 03:00,18,3.094,3.0955,3.084,3.087,88
20180901|2018-05-18 03:30,18,3.088,3.092,3.088,3.092,8
20180901|2018-05-18 04:00,18,3.0905,3.0905,3.089,3.089,3
20180901|2018-05-18 04:30,18,3.0885,3.0885,3.0845,3.086,9
20180901|2018-05-18 05:00,18,3.084,3.0865,3.083,3.0865,14
20180901|2018-05-18 05:30,18,3.0875,3.0875,3.0865,3.087,13
20180901|2018-05-18 06:00,18,3.088,3.0885,3.0855,3.0855,14
20180901|2018-05-18 06:30,18,3.0885,3.0885,3.084,3.0865,16
20180901|2018-05-18 07:00,18,3.0875,3.0885,3.0865,3.088,14
20180901|2018-05-18 07:30,18,3.0885,3.0895,3.084,3.088,58
20180901|2018-05-18 08:00,18,3.0895,3.096,3.088,3.0945,73
20180901|2018-05-18 08:30,18,3.094,3.1055,3.094,3.1,87
20180901|2018-05-18 09:00,18,3.098,3.103,3.0965,3.101,117
20180901|2018-05-18 09:30,18,3.103,3.108,3.098,3.1045,77
20180901|2018-05-18 10:00,18,3.107,3.107,3.0995,3.1,69
20180901|2018-05-18 10:30,18,3.0985,3.0985,3.0775,3.0785,232
20180901|2018-05-18 11:00,18,3.08,3.084,3.0785,3.084,60
20180901|2018-05-18 11:30,18,3.083,3.0855,3.081,3.085,71
20180901|2018-05-18 12:00,18,3.086,3.0875,3.0855,3.0875,15
20180901|2018-05-18 12:30,18,3.0875,3.088,3.0835,3.0835,16
20180901|2018-05-18 13:00,18,3.0845,3.0855,3.084,3.0855,8
20180901|2018-05-18 13:30,18,3.0845,3.0855,3.0845,3.085,18
20180901|2018-05-18 14:00,18,3.086,3.086,3.085,3.085,6
20180901|2018-05-18 14:30,18,3.0855,3.0855,3.0835,3.0835,7
20180901|2018-05-18 15:00,18,3.085,3.086,3.0845,3.085,13
20180901|2018-05-18 15:30,18,3.0845,3.0855,3.0845,3.085,5
20180901|2018-05-20 17:00,21,3.0885,3.0965,3.0885,3.094,4
20180901|2018-05-20 17:30,21,3.0925,3.0925,3.0925,3.0925,1
20180901|2018-05-20 18:00,21,3.0925,3.0925,3.0925,3.0925,1
20180901|2018-05-20 18:30,21,3.092,3.092,3.092,3.092,1
20180901|2018-05-20 19:00,21,3.094,3.094,3.0905,3.0905,3
20180901|2018-05-20 19:30,21,3.093,3.093,3.0915,3.0915,2
20180901|2018-05-20 20:00,21,3.0885,3.1075,3.0885,3.1055,14
20180901|2018-05-20 20:30,21,3.105,3.105,3.102,3.102,13
20180901|2018-05-20 21:30,21,3.1055,3.1075,3.105,3.1075,5
20180901|2018-05-20 22:30,21,3.108,3.108,3.108,3.108,1
20180901|2018-05-20 23:00,21,3.107,3.107,3.107,3.107,2
20180901|2018-05-20 23:30,21,3.1075,3.1075,3.1045,3.1045,17
20180901|2018-05-21 00:00,21,3.105,3.105,3.1045,3.1045,5
20180901|2018-05-21 00:30,21,3.1055,3.109,3.1045,3.1045,6
20180901|2018-05-21 01:00,21,3.1055,3.1055,3.1055,3.1055,10
20180901|2018-05-21 01:30,21,3.0985,3.0985,3.0975,3.0975,3
20180901|2018-05-21 02:00,21,3.1,3.101,3.0995,3.101,5
20180901|2018-05-21 02:30,21,3.106,3.118,3.106,3.1125,67
20180901|2018-05-21 03:00,21,3.1125,3.114,3.108,3.108,21
20180901|2018-05-21 03:30,21,3.112,3.115,3.112,3.115,2
20180901|2018-05-21 04:00,21,3.1155,3.1155,3.112,3.112,3
20180901|2018-05-21 04:30,21,3.1135,3.1135,3.1135,3.1135,1
20180901|2018-05-21 05:00,21,3.1145,3.1315,3.1145,3.1245,164
20180901|2018-05-21 05:30,21,3.1245,3.1255,3.1245,3.1255,31
20180901|2018-05-21 06:00,21,3.1245,3.1245,3.1205,3.1225,14
20180901|2018-05-21 06:30,21,3.1225,3.123,3.1185,3.1215,40
20180901|2018-05-21 07:00,21,3.1245,3.129,3.1235,3.126,93
20180901|2018-05-21 07:30,21,3.126,3.1285,3.1215,3.1265,25
20180901|2018-05-21 08:00,21,3.1235,3.1235,3.116,3.118,157
20180901|2018-05-21 08:30,21,3.118,3.123,3.106,3.1115,149
20180901|2018-05-21 09:00,21,3.114,3.114,3.1075,3.112,46
20180901|2018-05-21 09:30,21,3.1105,3.115,3.108,3.113,27
20180901|2018-05-21 10:00,21,3.1145,3.12,3.1135,3.1155,77
20180901|2018-05-21 10:30,21,3.116,3.116,3.1115,3.1145,62
20180901|2018-05-21 11:00,21,3.114,3.1175,3.113,3.113,73
20180901|2018-05-21 11:30,21,3.113,3.12,3.113,3.119,127
20180901|2018-05-21 12:00,21,3.119,3.12,3.118,3.1195,47
20180901|2018-05-21 12:30,21,3.1195,3.12,3.118,3.1195,22
20180901|2018-05-21 13:00,21,3.12,3.12,3.1165,3.1175,20
20180901|2018-05-21 13:30,21,3.1185,3.1195,3.1185,3.1185,38
20180901|2018-05-21 14:00,21,3.1195,3.12,3.119,3.119,7
20180901|2018-05-21 14:30,21,3.1185,3.121,3.1185,3.121,18
20180901|2018-05-21 15:00,21,3.1185,3.1185,3.1185,3.1185,4
20180901|2018-05-21 15:30,21,3.122,3.124,3.1215,3.1225,10
20180901|2018-05-21 17:00,22,3.122,3.122,3.119,3.1195,18
20180901|2018-05-21 18:00,22,3.1215,3.123,3.121,3.121,4
20180901|2018-05-21 18:30,22,3.121,3.121,3.119,3.119,4
20180901|2018-05-21 19:00,22,3.117,3.117,3.117,3.117,5
20180901|2018-05-21 19:30,22,3.1175,3.12,3.1175,3.119,12
20180901|2018-05-21 20:00,22,3.1195,3.1195,3.1165,3.1165,8
20180901|2018-05-21 20:30,22,3.114,3.114,3.1125,3.1135,6
20180901|2018-05-21 21:00,22,3.1125,3.1145,3.1125,3.1145,2
20180901|2018-05-21 21:30,22,3.1145,3.1145,3.1135,3.1145,8
20180901|2018-05-22 00:00,22,3.112,3.112,3.11,3.11,3
20180901|2018-05-22 00:30,22,3.1125,3.1215,3.1125,3.118,9
20180901|2018-05-22 01:00,22,3.119,3.1195,3.119,3.1195,3
20180901|2018-05-22 01:30,22,3.112,3.113,3.1115,3.1125,15
20180901|2018-05-22 02:00,22,3.114,3.13,3.114,3.129,28
20180901|2018-05-22 02:30,22,3.1305,3.1475,3.13,3.144,226
20180901|2018-05-22 03:00,22,3.144,3.149,3.14,3.1425,96
20180901|2018-05-22 03:30,22,3.142,3.1425,3.136,3.138,174
20180901|2018-05-22 04:00,22,3.138,3.14,3.136,3.1385,132
20180901|2018-05-22 04:30,22,3.1395,3.1455,3.1385,3.1435,207
20180901|2018-05-22 05:00,22,3.1435,3.144,3.1425,3.1425,28
20180901|2018-05-22 05:30,22,3.142,3.1425,3.1415,3.142,12
20180901|2018-05-22 06:00,22,3.1425,3.15,3.1425,3.1445,74
20180901|2018-05-22 06:30,22,3.148,3.1555,3.148,3.1525,113
20180901|2018-05-22 07:00,22,3.1545,3.163,3.1505,3.161,347
20180901|2018-05-22 07:30,22,3.159,3.162,3.1535,3.154,212
20180901|2018-05-22 08:00,22,3.1535,3.1655,3.1495,3.164,400
20180901|2018-05-22 08:30,22,3.166,3.169,3.1565,3.165,591
20180901|2018-05-22 09:00,22,3.1615,3.1615,3.1515,3.156,208
20180901|2018-05-22 09:30,22,3.1565,3.1615,3.156,3.158,106
20180901|2018-05-22 10:00,22,3.159,3.159,3.153,3.156,151
20180901|2018-05-22 10:30,22,3.1575,3.1585,3.1535,3.156,142
20180901|2018-05-22 11:00,22,3.156,3.156,3.1505,3.1515,92
20180901|2018-05-22 11:30,22,3.1505,3.1545,3.15,3.152,152
20180901|2018-05-22 12:00,22,3.1505,3.1505,3.1475,3.1475,23
20180901|2018-05-22 12:30,22,3.149,3.1495,3.148,3.149,17
20180901|2018-05-22 13:00,22,3.1475,3.1485,3.1475,3.148,7
20180901|2018-05-22 13:30,22,3.1485,3.1485,3.146,3.1465,34
20180901|2018-05-22 14:00,22,3.1455,3.1475,3.145,3.1475,21
20180901|2018-05-22 14:30,22,3.1455,3.1455,3.1395,3.142,31
20180901|2018-05-22 15:00,22,3.142,3.142,3.141,3.141,8
20180901|2018-05-22 15:30,22,3.141,3.1425,3.141,3.1425,19
20180901|2018-05-22 17:00,23,3.141,3.1435,3.141,3.1435,6
20180901|2018-05-22 18:00,23,3.1455,3.1455,3.145,3.145,5
20180901|2018-05-22 18:30,23,3.1465,3.1465,3.146,3.146,8
20180901|2018-05-22 19:00,23,3.1475,3.15,3.1475,3.15,9
20180901|2018-05-22 19:30,23,3.149,3.149,3.146,3.1475,6
20180901|2018-05-22 20:00,23,3.148,3.152,3.147,3.147,11
20180901|2018-05-22 20:30,23,3.144,3.144,3.139,3.141,14
20180901|2018-05-22 21:00,23,3.142,3.142,3.1395,3.1395,4
20180901|2018-05-22 21:30,23,3.14,3.14,3.139,3.139,4
20180901|2018-05-22 22:00,23,3.1365,3.139,3.1365,3.139,2
20180901|2018-05-22 22:30,23,3.1395,3.1405,3.1395,3.1405,5
20180901|2018-05-22 23:00,23,3.142,3.142,3.142,3.142,2
20180901|2018-05-22 23:30,23,3.143,3.143,3.1395,3.1395,9
20180901|2018-05-23 00:30,23,3.136,3.136,3.13,3.1325,50
20180901|2018-05-23 01:00,23,3.1335,3.1365,3.1315,3.133,118
20180901|2018-05-23 01:30,23,3.1325,3.136,3.1315,3.1355,47
20180901|2018-05-23 02:00,23,3.1355,3.1355,3.1295,3.1295,5
20180901|2018-05-23 02:30,23,3.1305,3.1305,3.1125,3.117,83
20180901|2018-05-23 03:00,23,3.116,3.119,3.0865,3.091,471
20180901|2018-05-23 03:30,23,3.0905,3.0915,3.07,3.082,148
20180901|2018-05-23 04:00,23,3.0825,3.0855,3.082,3.0835,32
20180901|2018-05-23 04:30,23,3.084,3.085,3.082,3.0845,23
20180901|2018-05-23 05:00,23,3.0875,3.0905,3.0845,3.0845,54
20180901|2018-05-23 05:30,23,3.0845,3.0875,3.082,3.0835,18
20180901|2018-05-23 06:00,23,3.082,3.086,3.0815,3.084,66
20180901|2018-05-23 06:30,23,3.083,3.0865,3.082,3.0865,151
20180901|2018-05-23 07:00,23,3.0865,3.0885,3.0835,3.087,144
20180901|2018-05-23 07:30,23,3.0865,3.095,3.0865,3.0935,139
20180901|2018-05-23 08:00,23,3.0935,3.0975,3.0905,3.0965,324
20180901|2018-05-23 08:30,23,3.096,3.101,3.0895,3.0955,214
20180901|2018-05-23 09:00,23,3.0945,3.1,3.093,3.099,51
20180901|2018-05-23 09:30,23,3.0975,3.0975,3.09,3.0925,149
20180901|2018-05-23 10:00,23,3.092,3.099,3.092,3.099,53
20180901|2018-05-23 10:30,23,3.0975,3.0995,3.094,3.096,78
20180901|2018-05-23 11:00,23,3.096,3.0975,3.092,3.093,74
20180901|2018-05-23 11:30,23,3.0925,3.093,3.09,3.092,98
20180901|2018-05-23 12:00,23,3.091,3.0925,3.091,3.092,26
20180901|2018-05-23 12:30,23,3.0905,3.091,3.087,3.087,40
20180901|2018-05-23 13:00,23,3.0875,3.0925,3.087,3.0915,52
20180901|2018-05-23 13:30,23,3.092,3.0935,3.091,3.0915,35
20180901|2018-05-23 14:00,23,3.0925,3.0925,3.0925,3.0925,1
20180901|2018-05-23 14:30,23,3.0925,3.0925,3.0905,3.092,12
20180901|2018-05-23 15:00,23,3.0935,3.094,3.093,3.0935,5
20180901|2018-05-23 15:30,23,3.0935,3.0935,3.0905,3.091,6
20180901|2018-05-23 17:00,24,3.0915,3.094,3.0915,3.094,3
20180901|2018-05-23 17:30,24,3.0935,3.0935,3.0935,3.0935,2
20180901|2018-05-23 19:00,24,3.0935,3.0935,3.088,3.088,11
20180901|2018-05-23 19:30,24,3.09,3.0905,3.09,3.0905,20
20180901|2018-05-23 20:00,24,3.094,3.098,3.094,3.094,91
20180901|2018-05-23 20:30,24,3.094,3.094,3.0905,3.091,6
20180901|2018-05-23 21:30,24,3.0965,3.0975,3.0965,3.0975,3
20180901|2018-05-23 22:00,24,3.096,3.096,3.096,3.096,2
20180901|2018-05-23 22:30,24,3.095,3.095,3.095,3.095,1
20180901|2018-05-23 23:00,24,3.097,3.097,3.097,3.097,2
20180901|2018-05-23 23:30,24,3.093,3.0935,3.0915,3.0915,13
20180901|2018-05-24 00:00,24,3.093,3.0935,3.093,3.0935,3
20180901|2018-05-24 00:30,24,3.0955,3.0955,3.09,3.091,3
20180901|2018-05-24 01:00,24,3.0885,3.0915,3.0885,3.0915,5
20180901|2018-05-24 01:30,24,3.095,3.1005,3.0935,3.0995,36
20180901|2018-05-24 02:00,24,3.1035,3.109,3.102,3.1045,30
20180901|2018-05-24 02:30,24,3.1065,3.1075,3.103,3.103,16
20180901|2018-05-24 03:00,24,3.104,3.1105,3.104,3.106,105
20180901|2018-05-24 03:30,24,3.1085,3.1095,3.1045,3.1045,17
20180901|2018-05-24 04:00,24,3.103,3.1035,3.102,3.102,4
20180901|2018-05-24 04:30,24,3.101,3.101,3.1005,3.1005,18
20180901|2018-05-24 05:00,24,3.103,3.103,3.101,3.101,74
20180901|2018-05-24 05:30,24,3.1005,3.1025,3.1,3.101,65
20180901|2018-05-24 06:00,24,3.1035,3.1035,3.101,3.101,24
20180901|2018-05-24 06:30,24,3.099,3.108,3.0975,3.105,61
20180901|2018-05-24 07:00,24,3.107,3.107,3.102,3.105,26
20180901|2018-05-24 07:30,24,3.1065,3.1065,3.0995,3.104,182
20180901|2018-05-24 08:00,24,3.1035,3.107,3.1025,3.104,83
20180901|2018-05-24 08:30,24,3.1035,3.107,3.092,3.0955,210
20180901|2018-05-24 09:00,24,3.095,3.1035,3.095,3.1005,113
20180901|2018-05-24 09:30,24,3.0995,3.115,3.0955,3.1065,388
20180901|2018-05-24 10:00,24,3.1065,3.11,3.105,3.1085,117
20180901|2018-05-24 10:30,24,3.1075,3.11,3.1065,3.11,61
20180901|2018-05-24 11:00,24,3.1095,3.1135,3.1085,3.112,80
20180901|2018-05-24 11:30,24,3.112,3.1185,3.112,3.1155,151
20180901|2018-05-24 12:00,24,3.116,3.1235,3.116,3.12,124
20180901|2018-05-24 12:30,24,3.121,3.123,3.1205,3.123,14
20180901|2018-05-24 13:00,24,3.1225,3.1225,3.1205,3.121,12
20180901|2018-05-24 13:30,24,3.12,3.123,3.12,3.122,20
20180901|2018-05-24 14:00,24,3.1225,3.123,3.122,3.123,7
20180901|2018-05-24 14:30,24,3.121,3.121,3.1195,3.1195,12
20180901|2018-05-24 15:00,24,3.119,3.1205,3.119,3.1205,5
20180901|2018-05-24 15:30,24,3.122,3.1225,3.122,3.1225,5
20180901|2018-05-24 17:00,25,3.122,3.122,3.122,3.122,1
20180901|2018-05-24 17:30,25,3.1215,3.1215,3.1215,3.1215,10
20180901|2018-05-24 18:00,25,3.1205,3.1205,3.1205,3.1205,2
20180901|2018-05-24 18:30,25,3.121,3.121,3.121,3.121,4
20180901|2018-05-24 19:00,25,3.123,3.123,3.1225,3.1225,6
20180901|2018-05-24 19:30,25,3.1225,3.1225,3.12,3.12,2
20180901|2018-05-24 20:00,25,3.1175,3.118,3.113,3.113,26
20180901|2018-05-24 20:30,25,3.1135,3.1175,3.1135,3.117,37
20180901|2018-05-24 21:00,25,3.1165,3.1165,3.1155,3.1155,7
20180901|2018-05-24 21:30,25,3.1175,3.1175,3.114,3.114,3
20180901|2018-05-24 22:00,25,3.1135,3.1135,3.113,3.113,7
20180901|2018-05-24 23:00,25,3.1135,3.114,3.1135,3.114,3
20180901|2018-05-24 23:30,25,3.115,3.115,3.112,3.112,28
20180901|2018-05-25 00:00,25,3.1105,3.112,3.11,3.112,27
20180901|2018-05-25 00:30,25,3.1125,3.1145,3.107,3.107,16
20180901|2018-05-25 01:00,25,3.106,3.1065,3.103,3.105,36
20180901|2018-05-25 01:30,25,3.105,3.1095,3.105,3.1095,19
20180901|2018-05-25 02:00,25,3.1085,3.121,3.1035,3.119,64
20180901|2018-05-25 02:30,25,3.121,3.1265,3.118,3.118,50
20180901|2018-05-25 03:00,25,3.1245,3.1325,3.123,3.13,106
20180901|2018-05-25 03:30,25,3.1305,3.136,3.1305,3.135,18
20180901|2018-05-25 04:00,25,3.1365,3.1365,3.127,3.127,18
20180901|2018-05-25 04:30,25,3.1295,3.1295,3.126,3.127,19
20180901|2018-05-25 05:00,25,3.12,3.1285,3.12,3.128,14
20180901|2018-05-25 05:30,25,3.128,3.1285,3.1245,3.1245,16
20180901|2018-05-25 06:00,25,3.126,3.128,3.1195,3.122,22
20180901|2018-05-25 06:30,25,3.1225,3.1255,3.1155,3.1155,24
20180901|2018-05-25 07:00,25,3.117,3.119,3.1155,3.117,15
20180901|2018-05-25 07:30,25,3.1155,3.1195,3.1095,3.1105,85
20180901|2018-05-25 08:00,25,3.1095,3.113,3.1085,3.109,243
20180901|2018-05-25 08:30,25,3.1085,3.1105,3.09,3.0915,362
20180901|2018-05-25 09:00,25,3.0945,3.0985,3.094,3.094,62
20180901|2018-05-25 09:30,25,3.098,3.098,3.095,3.098,83
20180901|2018-05-25 10:00,25,3.099,3.1055,3.0975,3.101,142
20180901|2018-05-25 10:30,25,3.101,3.1095,3.101,3.108,288
20180901|2018-05-25 11:00,25,3.1075,3.1075,3.102,3.1025,190
20180901|2018-05-25 11:30,25,3.102,3.1025,3.0975,3.0995,226
20180901|2018-05-25 12:00,25,3.0995,3.1015,3.0985,3.0995,88
20180901|2018-05-25 12:30,25,3.099,3.099,3.096,3.097,40
20180901|2018-05-25 13:00,25,3.097,3.0975,3.096,3.0975,78
20180901|2018-05-25 13:30,25,3.098,3.098,3.0965,3.097,13
20180901|2018-05-25 14:00,25,3.0965,3.097,3.096,3.097,15
20180901|2018-05-25 14:30,25,3.098,3.099,3.097,3.0975,11
20180901|2018-05-25 15:00,25,3.097,3.098,3.097,3.098,3
20180901|2018-05-25 15:30,25,3.0995,3.0995,3.0975,3.098,15
20180901|2018-05-27 17:00,29,3.1025,3.105,3.1025,3.1045,7
20180901|2018-05-27 18:00,29,3.104,3.104,3.104,3.104,4
20180901|2018-05-27 19:30,29,3.107,3.107,3.107,3.107,1
20180901|2018-05-27 20:00,29,3.1055,3.1055,3.0975,3.0975,6
20180901|2018-05-27 20:30,29,3.098,3.098,3.098,3.098,4
20180901|2018-05-27 21:00,29,3.1,3.1,3.1,3.1,1
20180901|2018-05-27 21:30,29,3.1015,3.1025,3.1015,3.1025,11
20180901|2018-05-27 22:00,29,3.1045,3.1055,3.1035,3.1035,24
20180901|2018-05-27 22:30,29,3.103,3.103,3.103,3.103,1
20180901|2018-05-27 23:00,29,3.105,3.1055,3.1045,3.1045,9
20180901|2018-05-27 23:30,29,3.1035,3.1055,3.1035,3.1055,4
20180901|2018-05-28 00:00,29,3.107,3.107,3.106,3.106,2
20180901|2018-05-28 00:30,29,3.108,3.1135,3.108,3.1105,83
20180901|2018-05-28 01:00,29,3.1105,3.1105,3.1075,3.108,27
20180901|2018-05-28 01:30,29,3.109,3.113,3.109,3.1105,143
20180901|2018-05-28 02:00,29,3.1115,3.1115,3.0825,3.0905,107
20180901|2018-05-28 02:30,29,3.0845,3.0845,3.0515,3.058,271
20180901|2018-05-28 03:00,29,3.0585,3.0635,3.0555,3.0635,92
20180901|2018-05-28 03:30,29,3.0625,3.065,3.06,3.063,26
20180901|2018-05-28 04:00,29,3.063,3.0755,3.063,3.0705,39
20180901|2018-05-28 04:30,29,3.0705,3.0705,3.0645,3.067,30
20180901|2018-05-28 05:00,29,3.0685,3.0685,3.0595,3.0635,51
20180901|2018-05-28 05:30,29,3.0645,3.067,3.0645,3.067,6
20180901|2018-05-28 06:00,29,3.067,3.067,3.0655,3.0655,2
20180901|2018-05-28 06:30,29,3.066,3.066,3.064,3.065,4
20180901|2018-05-28 07:00,29,3.0655,3.074,3.0655,3.0705,40
20180901|2018-05-28 07:30,29,3.073,3.082,3.0715,3.0805,66
20180901|2018-05-28 08:00,29,3.0825,3.087,3.0825,3.0855,190
20180901|2018-05-28 08:30,29,3.085,3.089,3.084,3.0845,75
20180901|2018-05-28 09:00,29,3.085,3.085,3.083,3.083,14
20180901|2018-05-28 09:30,29,3.083,3.0855,3.0805,3.0855,37
20180901|2018-05-28 10:00,29,3.087,3.087,3.084,3.084,15
20180901|2018-05-28 10:30,29,3.0845,3.086,3.0845,3.086,5
20180901|2018-05-28 11:00,29,3.0845,3.102,3.0845,3.086,75
20180901|2018-05-28 11:30,29,3.092,3.092,3.091,3.091,3
20180901|2018-05-28 17:00,29,3.0895,3.09,3.0895,3.09,5
20180901|2018-05-28 19:00,29,3.089,3.09,3.0825,3.0895,79
20180901|2018-05-28 19:30,29,3.09,3.09,3.09,3.09,4
20180901|2018-05-28 20:00,29,3.0875,3.0875,3.0865,3.0865,3
20180901|2018-05-28 20:30,29,3.092,3.0985,3.092,3.096,16
20180901|2018-05-28 21:00,29,3.096,3.1035,3.096,3.1035,19
20180901|2018-05-28 21:30,29,3.104,3.1095,3.1025,3.1025,31
20180901|2018-05-28 22:00,29,3.1025,3.1035,3.102,3.1025,12
20180901|2018-05-28 22:30,29,3.1015,3.105,3.1015,3.1025,19
20180901|2018-05-28 23:00,29,3.1025,3.1065,3.1025,3.1065,5
20180901|2018-05-28 23:30,29,3.104,3.1045,3.103,3.1035,13
20180901|2018-05-29 00:00,29,3.105,3.1075,3.1045,3.1045,30
20180901|2018-05-29 00:30,29,3.104,3.107,3.0985,3.104,62
20180901|2018-05-29 01:00,29,3.108,3.113,3.105,3.1065,80
20180901|2018-05-29 01:30,29,3.106,3.107,3.0995,3.101,47
20180901|2018-05-29 02:00,29,3.1035,3.1255,3.1015,3.122,193
20180901|2018-05-29 02:30,29,3.1215,3.1335,3.118,3.1185,157
20180901|2018-05-29 03:00,29,3.1195,3.1235,3.0955,3.0965,90
20180901|2018-05-29 03:30,29,3.097,3.0985,3.0855,3.0985,105
20180901|2018-05-29 04:00,29,3.099,3.1005,3.0885,3.089,56
20180901|2018-05-29 04:30,29,3.0845,3.0995,3.083,3.0995,106
20180901|2018-05-29 05:00,29,3.1005,3.1085,3.099,3.1075,148
20180901|2018-05-29 05:30,29,3.107,3.1105,3.105,3.105,90
20180901|2018-05-29 06:00,29,3.1035,3.1045,3.0995,3.1,75
20180901|2018-05-29 06:30,29,3.1005,3.107,3.097,3.105,174
20180901|2018-05-29 07:00,29,3.106,3.1165,3.1035,3.116,185
20180901|2018-05-29 07:30,29,3.115,3.1165,3.11,3.11,107
20180901|2018-05-29 08:00,29,3.1085,3.1085,3.0945,3.101,164
20180901|2018-05-29 08:30,29,3.101,3.113,3.097,3.1125,239
20180901|2018-05-29 09:00,29,3.1125,3.1185,3.1095,3.111,442
20180901|2018-05-29 09:30,29,3.11,3.11,3.0975,3.098,234
20180901|2018-05-29 10:00,29,3.0985,3.1,3.096,3.098,116
20180901|2018-05-29 10:30,29,3.098,3.099,3.093,3.095,117
20180901|2018-05-29 11:00,29,3.095,3.095,3.085,3.0895,133
20180901|2018-05-29 11:30,29,3.0895,3.0915,3.082,3.084,220
20180901|2018-05-29 12:00,29,3.0845,3.085,3.082,3.083,120
20180901|2018-05-29 12:30,29,3.0815,3.0855,3.0815,3.0815,100
20180901|2018-05-29 13:00,29,3.081,3.0815,3.0735,3.076,217
20180901|2018-05-29 13:30,29,3.076,3.076,3.0685,3.0685,157
20180901|2018-05-29 14:00,29,3.0675,3.0725,3.067,3.0705,59
20180901|2018-05-29 14:30,29,3.0705,3.075,3.0705,3.0745,77
20180901|2018-05-29 15:00,29,3.074,3.0775,3.073,3.0775,33
20180901|2018-05-29 15:30,29,3.076,3.0785,3.076,3.0785,8
20180901|2018-05-29 17:00,30,3.08,3.08,3.08,3.08,2
20180901|2018-05-29 17:30,30,3.0805,3.0805,3.0795,3.0795,4
20180901|2018-05-29 18:00,30,3.0795,3.0795,3.0795,3.0795,2
20180901|2018-05-29 18:30,30,3.078,3.079,3.078,3.079,2
20180901|2018-05-29 19:00,30,3.0785,3.0815,3.078,3.081,8
20180901|2018-05-29 19:30,30,3.082,3.082,3.0815,3.0815,3
20180901|2018-05-29 20:00,30,3.0785,3.0825,3.0725,3.073,24
20180901|2018-05-29 20:30,30,3.07,3.0795,3.0685,3.0795,19
20180901|2018-05-29 21:00,30,3.0735,3.0735,3.072,3.0735,16
20180901|2018-05-29 21:30,30,3.0725,3.074,3.0695,3.0705,43
20180901|2018-05-29 22:00,30,3.068,3.068,3.0585,3.0635,60
20180901|2018-05-29 22:30,30,3.0635,3.0675,3.063,3.065,26
20180901|2018-05-29 23:00,30,3.0645,3.0655,3.0635,3.0645,24
20180901|2018-05-29 23:30,30,3.065,3.069,3.065,3.068,14
20180901|2018-05-30 00:00,30,3.0675,3.069,3.0665,3.0665,15
20180901|2018-05-30 00:30,30,3.067,3.067,3.058,3.065,64
20180901|2018-05-30 01:00,30,3.065,3.0685,3.065,3.0655,25
20180901|2018-05-30 01:30,30,3.06,3.061,3.0525,3.0525,75
20180901|2018-05-30 02:00,30,3.0535,3.0535,3.031,3.044,424
20180901|2018-05-30 02:30,30,3.0455,3.065,3.0425,3.0595,170
20180901|2018-05-30 03:00,30,3.06,3.065,3.0585,3.0595,257
20180901|2018-05-30 03:30,30,3.058,3.069,3.0565,3.063,64
20180901|2018-05-30 04:00,30,3.0635,3.065,3.0615,3.065,61
20180901|2018-05-30 04:30,30,3.0655,3.077,3.0655,3.073,233
20180901|2018-05-30 05:00,30,3.073,3.075,3.07,3.0735,15
20180901|2018-05-30 05:30,30,3.0755,3.078,3.072,3.076,35
20180901|2018-05-30 06:00,30,3.0755,3.0755,3.0655,3.07,63
20180901|2018-05-30 06:30,30,3.07,3.077,3.07,3.073,67
20180901|2018-05-30 07:00,30,3.072,3.0735,3.0625,3.063,82
20180901|2018-05-30 07:30,30,3.0635,3.0675,3.0575,3.0605,154
20180901|2018-05-30 08:00,30,3.0595,3.0665,3.0575,3.064,322
20180901|2018-05-30 08:30,30,3.063,3.071,3.0615,3.065,187
20180901|2018-05-30 09:00,30,3.0655,3.073,3.0635,3.0715,161
20180901|2018-05-30 09:30,30,3.0715,3.0765,3.0685,3.0745,511
20180901|2018-05-30 10:00,30,3.075,3.077,3.07,3.076,358
20180901|2018-05-30 10:30,30,3.076,3.0915,3.076,3.0905,691
20180901|2018-05-30 11:00,30,3.0905,3.094,3.083,3.0845,474
20180901|2018-05-30 11:30,30,3.084,3.09,3.0815,3.0895,293
20180901|2018-05-30 12:00,30,3.09,3.0905,3.0835,3.09,80
20180901|2018-05-30 12:30,30,3.0885,3.0905,3.088,3.0885,21
20180901|2018-05-30 13:00,30,3.0885,3.0885,3.087,3.087,10
20180901|2018-05-30 13:30,30,3.087,3.091,3.0865,3.091,36
20180901|2018-05-30 14:00,30,3.091,3.0925,3.0905,3.0915,18
20180901|2018-05-30 14:30,30,3.091,3.0965,3.0905,3.095,25
20180901|2018-05-30 15:00,30,3.0955,3.0955,3.0945,3.0945,5
20180901|2018-05-30 15:30,30,3.0955,3.0955,3.0925,3.0925,11
20180901|2018-05-30 17:00,31,3.0925,3.0925,3.091,3.0915,9
20180901|2018-05-30 17:30,31,3.09,3.09,3.09,3.09,1
20180901|2018-05-30 18:00,31,3.089,3.089,3.089,3.089,1
20180901|2018-05-30 18:30,31,3.0905,3.092,3.0905,3.092,3
20180901|2018-05-30 19:00,31,3.0895,3.0935,3.0895,3.092,5
20180901|2018-05-30 19:30,31,3.0935,3.0975,3.091,3.095,30
20180901|2018-05-30 20:00,31,3.0965,3.0965,3.085,3.086,21
20180901|2018-05-30 20:30,31,3.0865,3.089,3.0835,3.088,24
20180901|2018-05-30 21:00,31,3.0875,3.0895,3.0875,3.0885,11
20180901|2018-05-30 21:30,31,3.0875,3.0895,3.086,3.086,9
20180901|2018-05-30 22:00,31,3.088,3.0925,3.088,3.0905,89
20180901|2018-05-30 22:30,31,3.0905,3.0925,3.0895,3.0915,5
20180901|2018-05-30 23:00,31,3.09,3.09,3.09,3.09,3
20180901|2018-05-30 23:30,31,3.0885,3.094,3.0885,3.094,49
20180901|2018-05-31 00:00,31,3.0935,3.0935,3.088,3.0905,21
20180901|2018-05-31 00:30,31,3.0945,3.102,3.0935,3.0995,265
20180901|2018-05-31 01:00,31,3.099,3.101,3.0965,3.1,54
20180901|2018-05-31 01:30,31,3.1,3.1,3.094,3.0975,137
20180901|2018-05-31 02:00,31,3.098,3.1095,3.098,3.108,178
20180901|2018-05-31 02:30,31,3.11,3.112,3.1065,3.1065,94
20180901|2018-05-31 03:00,31,3.1055,3.1055,3.084,3.0895,267
20180901|2018-05-31 03:30,31,3.089,3.0895,3.081,3.083,65
20180901|2018-05-31 04:00,31,3.086,3.0875,3.078,3.082,55
20180901|2018-05-31 04:30,31,3.079,3.082,3.074,3.08,37
20180901|2018-05-31 05:00,31,3.077,3.08,3.074,3.08,22
20180901|2018-05-31 05:30,31,3.079,3.0835,3.077,3.0815,37
20180901|2018-05-31 06:00,31,3.0845,3.0845,3.0815,3.082,40
20180901|2018-05-31 06:30,31,3.0825,3.0865,3.0805,3.0835,45
20180901|2018-05-31 07:00,31,3.084,3.084,3.0765,3.079,90
20180901|2018-05-31 07:30,31,3.08,3.083,3.0765,3.081,66
20180901|2018-05-31 08:00,31,3.0815,3.0825,3.0665,3.082,641
20180901|2018-05-31 08:30,31,3.0815,3.0885,3.0765,3.0795,161
20180901|2018-05-31 09:00,31,3.08,3.0865,3.0775,3.0855,115
20180901|2018-05-31 09:30,31,3.0855,3.1025,3.0855,3.098,332
20180901|2018-05-31 10:00,31,3.0975,3.0985,3.0845,3.0885,269
20180901|2018-05-31 10:30,31,3.0865,3.0965,3.086,3.087,149
20180901|2018-05-31 11:00,31,3.087,3.0905,3.086,3.0895,56
20180901|2018-05-31 11:30,31,3.089,3.092,3.084,3.0845,154
20180901|2018-05-31 12:00,31,3.084,3.085,3.08,3.081,48
20180901|2018-05-31 12:30,31,3.081,3.0825,3.0785,3.079,88
20180901|2018-05-31 13:00,31,3.078,3.084,3.0755,3.084,20
20180901|2018-05-31 13:30,31,3.083,3.0845,3.082,3.0835,25
20180901|2018-05-31 14:00,31,3.0835,3.0845,3.0835,3.0835,8
20180901|2018-05-31 14:30,31,3.084,3.084,3.0835,3.084,7
20180901|2018-05-31 15:00,31,3.084,3.0845,3.0835,3.0835,6
20180901|2018-05-31 15:30,31,3.0835,3.084,3.083,3.084,19
20180901|2018-05-31 17:00,1,3.084,3.0845,3.0835,3.0845,9
20180901|2018-05-31 17:30,1,3.087,3.087,3.087,3.087,6
20180901|2018-05-31 18:30,1,3.085,3.085,3.085,3.085,3
20180901|2018-05-31 19:00,1,3.0845,3.0855,3.084,3.085,14
20180901|2018-05-31 19:30,1,3.0865,3.088,3.0865,3.0875,15
20180901|2018-05-31 20:00,1,3.0895,3.0925,3.083,3.086,24
20180901|2018-05-31 20:30,1,3.0915,3.092,3.0895,3.0895,9
20180901|2018-05-31 21:00,1,3.091,3.091,3.089,3.09,7
20180901|2018-05-31 21:30,1,3.0895,3.0895,3.0885,3.089,6
20180901|2018-05-31 22:00,1,3.086,3.086,3.081,3.082,34
20180901|2018-05-31 22:30,1,3.0815,3.0815,3.0815,3.0815,1
20180901|2018-05-31 23:00,1,3.0815,3.083,3.0805,3.0825,9
20180901|2018-05-31 23:30,1,3.084,3.084,3.078,3.0805,92
20180901|2018-06-01 00:00,1,3.0795,3.08,3.0775,3.0795,40
20180901|2018-06-01 00:30,1,3.084,3.084,3.08,3.08,25
20180901|2018-06-01 01:00,1,3.0805,3.082,3.078,3.082,21
20180901|2018-06-01 01:30,1,3.083,3.0925,3.083,3.0925,33
20180901|2018-06-01 02:00,1,3.0925,3.095,3.087,3.0925,85
20180901|2018-06-01 02:30,1,3.0905,3.091,3.081,3.085,92
20180901|2018-06-01 03:00,1,3.085,3.0925,3.085,3.089,41
20180901|2018-06-01 03:30,1,3.089,3.0925,3.087,3.0925,29
20180901|2018-06-01 04:00,1,3.095,3.095,3.09,3.091,43
20180901|2018-06-01 04:30,1,3.092,3.0945,3.091,3.0925,9
20180901|2018-06-01 05:00,1,3.095,3.097,3.0915,3.0915,16
20180901|2018-06-01 05:30,1,3.09,3.0925,3.0895,3.0925,30
20180901|2018-06-01 06:00,1,3.0925,3.093,3.0855,3.086,37
20180901|2018-06-01 06:30,1,3.085,3.0865,3.0825,3.084,79
20180901|2018-06-01 07:00,1,3.0845,3.0875,3.0815,3.086,92
20180901|2018-06-01 07:30,1,3.0825,3.1135,3.0825,3.1065,444
20180901|2018-06-01 08:00,1,3.106,3.1065,3.1005,3.1015,281
20180901|2018-06-01 08:30,1,3.1035,3.107,3.0995,3.101,85
20180901|2018-06-01 09:00,1,3.101,3.107,3.093,3.103,225
20180901|2018-06-01 09:30,1,3.1025,3.1075,3.1,3.106,247
20180901|2018-06-01 10:00,1,3.1065,3.11,3.1035,3.11,99
20180901|2018-06-01 10:30,1,3.109,3.11,3.1055,3.109,68
20180901|2018-06-01 11:00,1,3.11,3.113,3.1075,3.113,67
20180901|2018-06-01 11:30,1,3.1135,3.12,3.113,3.1175,351
20180901|2018-06-01 12:00,1,3.1175,3.119,3.116,3.1165,69
20180901|2018-06-01 12:30,1,3.116,3.1165,3.114,3.114,35
20180901|2018-06-01 13:00,1,3.115,3.116,3.1125,3.114,57
20180901|2018-06-01 13:30,1,3.114,3.1145,3.1125,3.1125,69
20180901|2018-06-01 14:00,1,3.1125,3.1125,3.1075,3.109,45
20180901|2018-06-01 14:30,1,3.109,3.11,3.109,3.109,20
20180901|2018-06-01 15:00,1,3.1095,3.1105,3.1095,3.1105,11
20180901|2018-06-01 15:30,1,3.111,3.112,3.11,3.1115,24
20180901|2018-06-03 17:00,4,3.119,3.12,3.1125,3.1125,9
20180901|2018-06-03 18:30,4,3.113,3.1285,3.113,3.126,29
20180901|2018-06-03 19:00,4,3.123,3.1255,3.1205,3.1225,30
20180901|2018-06-03 19:30,4,3.124,3.124,3.1225,3.1235,9
20180901|2018-06-03 20:00,4,3.123,3.143,3.1215,3.132,197
20180901|2018-06-03 20:30,4,3.137,3.1385,3.133,3.135,20
20180901|2018-06-03 21:00,4,3.132,3.132,3.126,3.1285,66
20180901|2018-06-03 21:30,4,3.1255,3.126,3.1205,3.126,16
20180901|2018-06-03 22:00,4,3.126,3.1265,3.1245,3.125,18
20180901|2018-06-03 22:30,4,3.124,3.124,3.124,3.124,3
20180901|2018-06-03 23:00,4,3.1235,3.1235,3.1235,3.1235,1
20180901|2018-06-03 23:30,4,3.125,3.125,3.125,3.125,2
20180901|2018-06-04 00:00,4,3.1245,3.125,3.124,3.125,5
20180901|2018-06-04 00:30,4,3.1235,3.1235,3.112,3.112,39
20180901|2018-06-04 01:00,4,3.1115,3.1185,3.1115,3.1185,39
20180901|2018-06-04 01:30,4,3.119,3.119,3.113,3.117,17
20180901|2018-06-04 02:00,4,3.1165,3.134,3.1165,3.1305,104
20180901|2018-06-04 02:30,4,3.1305,3.132,3.1225,3.1245,37
20180901|2018-06-04 03:00,4,3.126,3.131,3.1255,3.128,41
20180901|2018-06-04 03:30,4,3.128,3.1325,3.1255,3.127,39
20180901|2018-06-04 04:00,4,3.1285,3.136,3.1285,3.134,46
20180901|2018-06-04 04:30,4,3.136,3.136,3.132,3.132,46
20180901|2018-06-04 05:00,4,3.135,3.136,3.131,3.135,37
20180901|2018-06-04 05:30,4,3.1365,3.138,3.135,3.136,22
20180901|2018-06-04 06:00,4,3.137,3.137,3.134,3.1365,17
20180901|2018-06-04 06:30,4,3.136,3.137,3.1315,3.1335,128
20180901|2018-06-04 07:00,4,3.135,3.147,3.135,3.1435,238
20180901|2018-06-04 07:30,4,3.1435,3.146,3.139,3.14,190
20180901|2018-06-04 08:00,4,3.14,3.151,3.136,3.145,528
20180901|2018-06-04 08:30,4,3.145,3.1495,3.144,3.145,313
20180901|2018-06-04 09:00,4,3.1455,3.152,3.141,3.152,200
20180901|2018-06-04 09:30,4,3.149,3.159,3.1475,3.153,430
20180901|2018-06-04 10:00,4,3.154,3.1545,3.1455,3.1515,352
20180901|2018-06-04 10:30,4,3.1515,3.1555,3.1485,3.1555,130
20180901|2018-06-04 11:00,4,3.156,3.156,3.15,3.1525,186
20180901|2018-06-04 11:30,4,3.1535,3.1565,3.151,3.156,1444
20180901|2018-06-04 12:00,4,3.1555,3.156,3.1515,3.1535,197
20180901|2018-06-04 12:30,4,3.1545,3.157,3.1535,3.1565,161
20180901|2018-06-04 13:00,4,3.157,3.1595,3.157,3.1585,42
20180901|2018-06-04 13:30,4,3.1585,3.159,3.1575,3.158,102
20180901|2018-06-04 14:00,4,3.158,3.1595,3.1575,3.1585,80
20180901|2018-06-04 14:30,4,3.1585,3.1595,3.157,3.1575,88
20180901|2018-06-04 15:00,4,3.1575,3.159,3.157,3.159,83
20180901|2018-06-04 15:30,4,3.159,3.161,3.1575,3.158,42
20180901|2018-06-04 17:00,5,3.1575,3.1575,3.155,3.1555,34
20180901|2018-06-04 17:30,5,3.1555,3.157,3.1555,3.156,14
20180901|2018-06-04 18:00,5,3.155,3.156,3.1535,3.156,8
20180901|2018-06-04 18:30,5,3.1545,3.1545,3.1545,3.1545,1
20180901|2018-06-04 19:00,5,3.157,3.1575,3.156,3.157,6
20180901|2018-06-04 19:30,5,3.154,3.155,3.153,3.155,22
20180901|2018-06-04 20:00,5,3.1525,3.158,3.1475,3.152,109
20180901|2018-06-04 20:30,5,3.152,3.154,3.1485,3.1485,73
20180901|2018-06-04 21:00,5,3.1495,3.15,3.1445,3.15,38
20180901|2018-06-04 21:30,5,3.15,3.15,3.1435,3.148,124
20180901|2018-06-04 22:00,5,3.147,3.149,3.146,3.1485,76
20180901|2018-06-04 22:30,5,3.149,3.149,3.1475,3.148,17
20180901|2018-06-04 23:00,5,3.148,3.1495,3.1475,3.148,131
20180901|2018-06-04 23:30,5,3.1485,3.1485,3.1475,3.1475,5
20180901|2018-06-05 00:00,5,3.1485,3.1485,3.147,3.1475,4
20180901|2018-06-05 00:30,5,3.149,3.1545,3.149,3.151,42
20180901|2018-06-05 01:00,5,3.153,3.157,3.15,3.1545,128
20180901|2018-06-05 01:30,5,3.154,3.167,3.154,3.167,46
20180901|2018-06-05 02:00,5,3.1655,3.173,3.1615,3.167,338
20180901|2018-06-05 02:30,5,3.1685,3.173,3.158,3.162,272
20180901|2018-06-05 03:00,5,3.164,3.1735,3.164,3.1725,77
20180901|2018-06-05 03:30,5,3.173,3.177,3.1725,3.1735,214
20180901|2018-06-05 04:00,5,3.1715,3.173,3.17,3.1725,55
20180901|2018-06-05 04:30,5,3.173,3.173,3.17,3.1705,37
20180901|2018-06-05 05:00,5,3.1715,3.172,3.1675,3.169,105
20180901|2018-06-05 05:30,5,3.1695,3.17,3.167,3.167,85
20180901|2018-06-05 06:00,5,3.1665,3.1705,3.161,3.162,275
20180901|2018-06-05 06:30,5,3.162,3.1665,3.1595,3.1605,176
20180901|2018-06-05 07:00,5,3.1605,3.173,3.1605,3.1705,337
20180901|2018-06-05 07:30,5,3.1705,3.176,3.165,3.174,459
20180901|2018-06-05 08:00,5,3.1735,3.1925,3.173,3.1865,1399
20180901|2018-06-05 08:30,5,3.1875,3.19,3.184,3.187,422
20180901|2018-06-05 09:00,5,3.187,3.199,3.186,3.1945,339
20180901|2018-06-05 09:30,5,3.194,3.2035,3.1875,3.2005,407
20180901|2018-06-05 10:00,5,3.201,3.2115,3.201,3.211,697
20180901|2018-06-05 10:30,5,3.211,3.2135,3.2025,3.208,560
20180901|2018-06-05 11:00,5,3.2085,3.2215,3.2075,3.2185,537
20180901|2018-06-05 11:30,5,3.2185,3.221,3.2165,3.218,522
20180901|2018-06-05 12:00,5,3.217,3.221,3.216,3.2195,148
20180901|2018-06-05 12:30,5,3.22,3.2225,3.219,3.2215,155
20180901|2018-06-05 13:00,5,3.2205,3.2215,3.2195,3.2215,162
20180901|2018-06-05 13:30,5,3.2215,3.2225,3.2205,3.2215,67
20180901|2018-06-05 14:00,5,3.222,3.2225,3.221,3.2225,89
20180901|2018-06-05 14:30,5,3.2225,3.269,3.2225,3.232,320
20180901|2018-06-05 15:00,5,3.232,3.232,3.2285,3.23,47
20180901|2018-06-05 15:30,5,3.23,3.2325,3.2275,3.2325,47
20180901|2018-06-05 17:00,6,3.2325,3.2325,3.23,3.23,72
20180901|2018-06-05 17:30,6,3.2295,3.2295,3.229,3.229,13
20180901|2018-06-05 18:00,6,3.229,3.229,3.229,3.229,2
20180901|2018-06-05 18:30,6,3.2285,3.2285,3.227,3.227,17
20180901|2018-06-05 19:00,6,3.2275,3.2285,3.2255,3.227,20
20180901|2018-06-05 19:30,6,3.228,3.2285,3.2255,3.2275,105
20180901|2018-06-05 20:00,6,3.226,3.228,3.2155,3.2175,488
20180901|2018-06-05 20:30,6,3.2185,3.2185,3.214,3.216,237
20180901|2018-06-05 21:00,6,3.2155,3.2205,3.2145,3.2205,68
20180901|2018-06-05 21:30,6,3.2195,3.2195,3.215,3.215,69
20180901|2018-06-05 22:00,6,3.2145,3.216,3.2135,3.216,25
20180901|2018-06-05 22:30,6,3.219,3.22,3.2185,3.219,17
20180901|2018-06-05 23:00,6,3.218,3.2185,3.218,3.2185,10
20180901|2018-06-05 23:30,6,3.219,3.219,3.216,3.216,2
20180901|2018-06-06 00:00,6,3.216,3.2205,3.216,3.2195,13
20180901|2018-06-06 00:30,6,3.2195,3.2235,3.213,3.217,152
20180901|2018-06-06 01:00,6,3.218,3.228,3.218,3.227,78
20180901|2018-06-06 01:30,6,3.2275,3.241,3.227,3.2385,129
20180901|2018-06-06 02:00,6,3.236,3.24,3.2325,3.2355,140
20180901|2018-06-06 02:30,6,3.235,3.237,3.2295,3.2365,141
20180901|2018-06-06 03:00,6,3.236,3.2435,3.2355,3.2405,348
20180901|2018-06-06 03:30,6,3.2405,3.242,3.235,3.238,125
20180901|2018-06-06 04:00,6,3.238,3.241,3.2365,3.2385,110
20180901|2018-06-06 04:30,6,3.2395,3.2445,3.2385,3.2405,161
20180901|2018-06-06 05:00,6,3.24,3.2455,3.237,3.2375,107
20180901|2018-06-06 05:30,6,3.239,3.2395,3.233,3.235,43
20180901|2018-06-06 06:00,6,3.2365,3.2465,3.236,3.239,347
20180901|2018-06-06 06:30,6,3.2385,3.257,3.2385,3.251,334
20180901|2018-06-06 07:00,6,3.249,3.2585,3.249,3.2565,401
20180901|2018-06-06 07:30,6,3.2565,3.262,3.254,3.2575,561
20180901|2018-06-06 08:00,6,3.2575,3.2675,3.256,3.267,1248
20180901|2018-06-06 08:30,6,3.2665,3.2755,3.266,3.272,1093
20180901|2018-06-06 09:00,6,3.272,3.2785,3.263,3.265,994
20180901|2018-06-06 09:30,6,3.2645,3.2715,3.252,3.269,911
20180901|2018-06-06 10:00,6,3.2695,3.274,3.2665,3.2735,296
20180901|2018-06-06 10:30,6,3.2735,3.2775,3.2715,3.276,353
20180901|2018-06-06 11:00,6,3.275,3.282,3.2735,3.2815,348
20180901|2018-06-06 11:30,6,3.281,3.2885,3.28,3.281,703
20180901|2018-06-06 12:00,6,3.281,3.283,3.279,3.28,381
20180901|2018-06-06 12:30,6,3.28,3.281,3.277,3.2785,394
20180901|2018-06-06 13:00,6,3.2785,3.282,3.2785,3.281,219
20180901|2018-06-06 13:30,6,3.2815,3.29,3.2815,3.288,199
20180901|2018-06-06 14:00,6,3.2875,3.2945,3.2875,3.2925,321
20180901|2018-06-06 14:30,6,3.2925,3.293,3.2865,3.288,256
20180901|2018-06-06 15:00,6,3.288,3.2895,3.2865,3.2865,82
20180901|2018-06-06 15:30,6,3.2875,3.2895,3.287,3.2885,56
20180901|2018-06-06 17:00,7,3.2875,3.289,3.2825,3.2825,15
20180901|2018-06-06 17:30,7,3.282,3.282,3.282,3.282,5
20180901|2018-06-06 18:00,7,3.282,3.282,3.2805,3.2805,9
20180901|2018-06-06 18:30,7,3.28,3.282,3.2795,3.2805,14
20180901|2018-06-06 19:00,7,3.2805,3.2845,3.28,3.284,20
20180901|2018-06-06 19:30,7,3.2835,3.288,3.282,3.2865,39
20180901|2018-06-06 20:00,7,3.286,3.2935,3.2805,3.29,225
20180901|2018-06-06 20:30,7,3.2885,3.2895,3.2855,3.2895,58
20180901|2018-06-06 21:00,7,3.2915,3.297,3.289,3.2945,62
20180901|2018-06-06 21:30,7,3.295,3.296,3.291,3.2945,38
20180901|2018-06-06 22:00,7,3.295,3.3035,3.2935,3.3005,150
20180901|2018-06-06 22:30,7,3.2995,3.303,3.2995,3.3005,36
20180901|2018-06-06 23:00,7,3.3005,3.3045,3.3005,3.303,70
20180901|2018-06-06 23:30,7,3.3035,3.305,3.302,3.3045,60
20180901|2018-06-07 00:00,7,3.3045,3.3045,3.3015,3.3015,85
20180901|2018-06-07 00:30,7,3.301,3.301,3.286,3.2875,140
20180901|2018-06-07 01:00,7,3.2875,3.297,3.286,3.294,269
20180901|2018-06-07 01:30,7,3.2945,3.3005,3.2945,3.299,157
20180901|2018-06-07 02:00,7,3.299,3.3025,3.2955,3.3,104
20180901|2018-06-07 02:30,7,3.3005,3.306,3.3,3.301,159
20180901|2018-06-07 03:00,7,3.301,3.301,3.2785,3.283,332
20180901|2018-06-07 03:30,7,3.2835,3.291,3.2835,3.289,128
20180901|2018-06-07 04:00,7,3.2885,3.3105,3.2885,3.304,359
20180901|2018-06-07 04:30,7,3.304,3.305,3.2985,3.3015,110
20180901|2018-06-07 05:00,7,3.301,3.303,3.2955,3.3025,69
20180901|2018-06-07 05:30,7,3.3025,3.3035,3.2975,3.3,106
20180901|2018-06-07 06:00,7,3.299,3.2995,3.2905,3.293,195
20180901|2018-06-07 06:30,7,3.2925,3.3095,3.2915,3.3085,487
20180901|2018-06-07 07:00,7,3.3095,3.324,3.3055,3.322,1395
20180901|2018-06-07 07:30,7,3.3215,3.3215,3.3165,3.3185,357
20180901|2018-06-07 08:00,7,3.3185,3.329,3.3135,3.324,1120
20180901|2018-06-07 08:30,7,3.324,3.3325,3.314,3.3225,883
20180901|2018-06-07 09:00,7,3.3235,3.3275,3.3205,3.3255,540
20180901|2018-06-07 09:30,7,3.3255,3.3345,3.325,3.3335,456
20180901|2018-06-07 10:00,7,3.334,3.334,3.3235,3.325,1041
20180901|2018-06-07 10:30,7,3.325,3.3265,3.316,3.319,600
20180901|2018-06-07 11:00,7,3.319,3.3195,3.3005,3.3005,697
20180901|2018-06-07 11:30,7,3.3015,3.305,3.293,3.294,564
20180901|2018-06-07 12:00,7,3.2945,3.296,3.284,3.2945,365
20180901|2018-06-07 12:30,7,3.2945,3.296,3.2805,3.2855,301
20180901|2018-06-07 13:00,7,3.2845,3.287,3.2785,3.2825,89
20180901|2018-06-07 13:30,7,3.284,3.286,3.28,3.2815,90
20180901|2018-06-07 14:00,7,3.282,3.285,3.2815,3.285,77
20180901|2018-06-07 14:30,7,3.285,3.285,3.281,3.2825,67
20180901|2018-06-07 15:00,7,3.282,3.2835,3.281,3.281,41
20180901|2018-06-07 15:30,7,3.2805,3.283,3.28,3.283,28
20180901|2018-06-07 17:00,8,3.2815,3.287,3.281,3.284,57
20180901|2018-06-07 17:30,8,3.285,3.287,3.285,3.285,48
20180901|2018-06-07 18:00,8,3.286,3.287,3.286,3.286,13
20180901|2018-06-07 18:30,8,3.2855,3.2855,3.284,3.285,32
20180901|2018-06-07 19:00,8,3.2865,3.2895,3.2865,3.2895,10
20180901|2018-06-07 19:30,8,3.2895,3.2925,3.2895,3.2925,25
20180901|2018-06-07 20:00,8,3.2925,3.296,3.275,3.283,371
20180901|2018-06-07 20:30,8,3.2845,3.286,3.28,3.283,171
20180901|2018-06-07 21:00,8,3.2825,3.283,3.275,3.277,100
20180901|2018-06-07 21:30,8,3.275,3.28,3.274,3.278,64
20180901|2018-06-07 22:00,8,3.2785,3.2845,3.2785,3.2845,31
20180901|2018-06-07 22:30,8,3.285,3.286,3.2845,3.286,14
20180901|2018-06-07 23:00,8,3.284,3.2865,3.283,3.284,35
20180901|2018-06-07 23:30,8,3.284,3.285,3.2805,3.2805,47
20180901|2018-06-08 00:00,8,3.28,3.281,3.278,3.2805,52
20180901|2018-06-08 00:30,8,3.2755,3.2805,3.2755,3.2795,48
20180901|2018-06-08 01:00,8,3.278,3.2815,3.2715,3.2735,121
20180901|2018-06-08 01:30,8,3.2765,3.2765,3.2665,3.2725,312
20180901|2018-06-08 02:00,8,3.273,3.3045,3.272,3.286,689
20180901|2018-06-08 02:30,8,3.287,3.2945,3.283,3.286,53
20180901|2018-06-08 03:00,8,3.287,3.287,3.2735,3.283,143
20180901|2018-06-08 03:30,8,3.2815,3.2945,3.281,3.2875,60
20180901|2018-06-08 04:00,8,3.286,3.2865,3.285,3.285,10
20180901|2018-06-08 04:30,8,3.2855,3.29,3.285,3.288,27
20180901|2018-06-08 05:00,8,3.2865,3.3005,3.2865,3.296,94
20180901|2018-06-08 05:30,8,3.298,3.298,3.2885,3.2885,10
20180901|2018-06-08 06:00,8,3.2895,3.2935,3.2885,3.2885,158
20180901|2018-06-08 06:30,8,3.2905,3.298,3.2905,3.296,128
20180901|2018-06-08 07:00,8,3.2975,3.3045,3.297,3.3025,338
20180901|2018-06-08 07:30,8,3.302,3.3065,3.2955,3.297,239
20180901|2018-06-08 08:00,8,3.296,3.3145,3.296,3.3145,927
20180901|2018-06-08 08:30,8,3.3135,3.3165,3.3065,3.3135,422
20180901|2018-06-08 09:00,8,3.313,3.3195,3.31,3.315,502
20180901|2018-06-08 09:30,8,3.315,3.322,3.3135,3.32,329
20180901|2018-06-08 10:00,8,3.3205,3.323,3.3185,3.32,215
20180901|2018-06-08 10:30,8,3.32,3.32,3.305,3.3155,390
20180901|2018-06-08 11:00,8,3.3175,3.3205,3.317,3.3195,222
20180901|2018-06-08 11:30,8,3.3195,3.3215,3.317,3.3185,568
20180901|2018-06-08 12:00,8,3.319,3.319,3.309,3.313,168
20180901|2018-06-08 12:30,8,3.3125,3.315,3.31,3.31,158
20180901|2018-06-08 13:00,8,3.31,3.316,3.31,3.3135,176
20180901|2018-06-08 13:30,8,3.3135,3.3145,3.313,3.3145,53
20180901|2018-06-08 14:00,8,3.315,3.315,3.314,3.3145,35
20180901|2018-06-08 14:30,8,3.3145,3.318,3.3145,3.3175,40
20180901|2018-06-08 15:00,8,3.317,3.3175,3.3155,3.316,54
20180901|2018-06-08 15:30,8,3.317,3.322,3.315,3.32,55
20180901|2018-06-10 17:00,11,3.316,3.323,3.3115,3.3115,21
20180901|2018-06-10 17:30,11,3.311,3.3135,3.311,3.313,9
20180901|2018-06-10 18:30,11,3.3125,3.313,3.3125,3.313,2
20180901|2018-06-10 19:00,11,3.313,3.3155,3.313,3.3135,22
20180901|2018-06-10 19:30,11,3.3135,3.3195,3.3135,3.3195,43
20180901|2018-06-10 20:00,11,3.3195,3.3225,3.306,3.3085,318
20180901|2018-06-10 20:30,11,3.3085,3.3125,3.303,3.3065,237
20180901|2018-06-10 21:00,11,3.309,3.309,3.3035,3.307,21
20180901|2018-06-10 21:30,11,3.304,3.304,3.3015,3.3035,62
20180901|2018-06-10 22:00,11,3.304,3.306,3.304,3.3045,19
20180901|2018-06-10 22:30,11,3.3065,3.3065,3.305,3.306,22
20180901|2018-06-10 23:00,11,3.3055,3.3055,3.3055,3.3055,4
20180901|2018-06-10 23:30,11,3.306,3.3085,3.3055,3.3075,11
20180901|2018-06-11 00:00,11,3.3065,3.3065,3.3065,3.3065,1
20180901|2018-06-11 00:30,11,3.308,3.3085,3.295,3.296,45
20180901|2018-06-11 01:00,11,3.295,3.3015,3.2945,3.298,59
20180901|2018-06-11 01:30,11,3.299,3.3005,3.289,3.299,255
20180901|2018-06-11 02:00,11,3.299,3.299,3.2945,3.2945,47
20180901|2018-06-11 02:30,11,3.297,3.298,3.294,3.295,40
20180901|2018-06-11 03:00,11,3.2955,3.2975,3.276,3.2845,266
20180901|2018-06-11 03:30,11,3.2825,3.2825,3.264,3.273,252
20180901|2018-06-11 04:00,11,3.2725,3.2785,3.2725,3.278,94
20180901|2018-06-11 04:30,11,3.2765,3.284,3.2765,3.2825,60
20180901|2018-06-11 05:00,11,3.281,3.2835,3.274,3.275,94
20180901|2018-06-11 05:30,11,3.2745,3.278,3.2735,3.276,99
20180901|2018-06-11 06:00,11,3.2765,3.2765,3.266,3.2665,240
20180901|2018-06-11 06:30,11,3.2685,3.273,3.2685,3.2715,152
20180901|2018-06-11 07:00,11,3.273,3.284,3.2725,3.2825,312
20180901|2018-06-11 07:30,11,3.282,3.2855,3.28,3.284,229
20180901|2018-06-11 08:00,11,3.284,3.2925,3.2815,3.2915,943
20180901|2018-06-11 08:30,11,3.292,3.3005,3.291,3.296,336
20180901|2018-06-11 09:00,11,3.2965,3.2995,3.292,3.2925,306
20180901|2018-06-11 09:30,11,3.2925,3.293,3.277,3.2815,737
20180901|2018-06-11 10:00,11,3.2815,3.2865,3.277,3.282,615
20180901|2018-06-11 10:30,11,3.281,3.289,3.278,3.287,333
20180901|2018-06-11 11:00,11,3.287,3.288,3.279,3.282,218
20180901|2018-06-11 11:30,11,3.283,3.2845,3.2755,3.2755,614
20180901|2018-06-11 12:00,11,3.276,3.277,3.2695,3.2705,195
20180901|2018-06-11 12:30,11,3.2705,3.274,3.27,3.2715,143
20180901|2018-06-11 13:00,11,3.2715,3.2715,3.269,3.271,37
20180901|2018-06-11 13:30,11,3.272,3.2735,3.2705,3.272,30
20180901|2018-06-11 14:00,11,3.2715,3.2745,3.2715,3.2745,14
20180901|2018-06-11 14:30,11,3.274,3.2745,3.27,3.27,15
20180901|2018-06-11 15:00,11,3.27,3.272,3.2695,3.27,18
20180901|2018-06-11 15:30,11,3.2705,3.272,3.2705,3.2715,22
20180901|2018-06-11 17:00,12,3.2735,3.2735,3.271,3.271,20
20180901|2018-06-11 18:00,12,3.2725,3.2755,3.2725,3.2735,69
20180901|2018-06-11 18:30,12,3.2725,3.2725,3.2715,3.2715,2
20180901|2018-06-11 19:00,12,3.271,3.2725,3.259,3.259,199
20180901|2018-06-11 19:30,12,3.259,3.263,3.2575,3.2625,66
20180901|2018-06-11 20:00,12,3.262,3.2675,3.26,3.265,309
20180901|2018-06-11 20:30,12,3.2635,3.2695,3.2635,3.2685,15
20180901|2018-06-11 21:00,12,3.2695,3.27,3.2665,3.2675,30
20180901|2018-06-11 21:30,12,3.2675,3.274,3.2675,3.274,27
20180901|2018-06-11 22:00,12,3.2715,3.2765,3.2715,3.274,61
20180901|2018-06-11 22:30,12,3.275,3.275,3.2695,3.27,35
20180901|2018-06-11 23:00,12,3.27,3.27,3.2685,3.269,4
20180901|2018-06-11 23:30,12,3.27,3.2705,3.27,3.27,4
20180901|2018-06-12 00:00,12,3.272,3.272,3.268,3.271,45
20180901|2018-06-12 00:30,12,3.2715,3.2865,3.2715,3.2825,500
20180901|2018-06-12 01:00,12,3.282,3.2825,3.278,3.2825,92
20180901|2018-06-12 01:30,12,3.2825,3.2825,3.274,3.278,87
20180901|2018-06-12 02:00,12,3.2805,3.288,3.2805,3.283,102
20180901|2018-06-12 02:30,12,3.283,3.287,3.28,3.2805,48
20180901|2018-06-12 03:00,12,3.281,3.281,3.2645,3.2685,182
20180901|2018-06-12 03:30,12,3.2675,3.273,3.2665,3.2705,62
20180901|2018-06-12 04:00,12,3.27,3.27,3.259,3.266,113
20180901|2018-06-12 04:30,12,3.265,3.2675,3.263,3.267,43
20180901|2018-06-12 05:00,12,3.266,3.266,3.2545,3.2615,131
20180901|2018-06-12 05:30,12,3.261,3.262,3.2585,3.2595,106
20180901|2018-06-12 06:00,12,3.259,3.2655,3.259,3.262,136
20180901|2018-06-12 06:30,12,3.262,3.2725,3.261,3.2715,175
20180901|2018-06-12 07:00,12,3.273,3.273,3.2675,3.27,105
20180901|2018-06-12 07:30,12,3.271,3.279,3.27,3.2775,247
20180901|2018-06-12 08:00,12,3.277,3.2775,3.266,3.267,409
20180901|2018-06-12 08:30,12,3.2665,3.27,3.265,3.2665,352
20180901|2018-06-12 09:00,12,3.2665,3.273,3.2615,3.2705,394
20180901|2018-06-12 09:30,12,3.2685,3.2815,3.266,3.277,484
20180901|2018-06-12 10:00,12,3.2775,3.2775,3.2725,3.273,107
20180901|2018-06-12 10:30,12,3.2725,3.274,3.2675,3.272,160
20180901|2018-06-12 11:00,12,3.2715,3.276,3.2715,3.274,143
20180901|2018-06-12 11:30,12,3.274,3.276,3.269,3.2695,157
20180901|2018-06-12 12:00,12,3.269,3.271,3.265,3.2685,159
20180901|2018-06-12 12:30,12,3.267,3.269,3.264,3.266,75
20180901|2018-06-12 13:00,12,3.2655,3.266,3.263,3.263,32
20180901|2018-06-12 13:30,12,3.2635,3.2645,3.2625,3.264,31
20180901|2018-06-12 14:00,12,3.262,3.265,3.262,3.2645,51
20180901|2018-06-12 14:30,12,3.265,3.2665,3.264,3.266,65
20180901|2018-06-12 15:00,12,3.266,3.266,3.2645,3.265,62
20180901|2018-06-12 15:30,12,3.265,3.2655,3.2645,3.265,34
20180901|2018-06-12 17:00,13,3.2665,3.268,3.2645,3.2655,14
20180901|2018-06-12 18:00,13,3.264,3.264,3.264,3.264,1
20180901|2018-06-12 18:30,13,3.2645,3.2645,3.2645,3.2645,1
20180901|2018-06-12 19:00,13,3.264,3.266,3.262,3.2645,16
20180901|2018-06-12 19:30,13,3.265,3.265,3.2635,3.2635,3
20180901|2018-06-12 20:00,13,3.2635,3.2675,3.251,3.254,153
20180901|2018-06-12 20:30,13,3.255,3.256,3.253,3.255,42
20180901|2018-06-12 21:00,13,3.255,3.258,3.2545,3.2555,23
20180901|2018-06-12 21:30,13,3.257,3.257,3.2535,3.2545,96
20180901|2018-06-12 22:00,13,3.254,3.254,3.2445,3.248,191
20180901|2018-06-12 22:30,13,3.2475,3.2525,3.2475,3.25,82
20180901|2018-06-12 23:00,13,3.249,3.2495,3.2475,3.249,72
20180901|2018-06-12 23:30,13,3.249,3.249,3.247,3.247,13
20180901|2018-06-13 00:00,13,3.2465,3.25,3.2465,3.2495,21
20180901|2018-06-13 00:30,13,3.2495,3.2605,3.248,3.256,369
20180901|2018-06-13 01:00,13,3.255,3.2575,3.245,3.245,67
20180901|2018-06-13 01:30,13,3.245,3.25,3.2445,3.2495,103
20180901|2018-06-13 02:00,13,3.2515,3.258,3.2515,3.254,75
20180901|2018-06-13 02:30,13,3.253,3.2535,3.2465,3.251,137
20180901|2018-06-13 03:00,13,3.2535,3.2565,3.249,3.249,44
20180901|2018-06-13 03:30,13,3.2535,3.2555,3.252,3.252,29
20180901|2018-06-13 04:00,13,3.257,3.2615,3.256,3.261,34
20180901|2018-06-13 04:30,13,3.2605,3.2695,3.256,3.2645,208
20180901|2018-06-13 05:00,13,3.265,3.2685,3.264,3.267,58
20180901|2018-06-13 05:30,13,3.2665,3.272,3.266,3.2665,96
20180901|2018-06-13 06:00,13,3.266,3.2705,3.2635,3.2665,287
20180901|2018-06-13 06:30,13,3.265,3.268,3.2625,3.2665,100
20180901|2018-06-13 07:00,13,3.2675,3.2735,3.2655,3.266,170
20180901|2018-06-13 07:30,13,3.2645,3.269,3.264,3.2665,139
20180901|2018-06-13 08:00,13,3.2655,3.281,3.2655,3.2765,966
20180901|2018-06-13 08:30,13,3.2775,3.284,3.2725,3.275,506
20180901|2018-06-13 09:00,13,3.276,3.2815,3.2755,3.2785,438
20180901|2018-06-13 09:30,13,3.279,3.282,3.276,3.28,315
20180901|2018-06-13 10:00,13,3.28,3.2865,3.2795,3.283,374
20180901|2018-06-13 10:30,13,3.2835,3.2845,3.2735,3.2745,321
20180901|2018-06-13 11:00,13,3.275,3.277,3.273,3.277,311
20180901|2018-06-13 11:30,13,3.277,3.277,3.272,3.2735,369
20180901|2018-06-13 12:00,13,3.2735,3.2765,3.273,3.273,78
20180901|2018-06-13 12:30,13,3.2725,3.277,3.2725,3.276,100
20180901|2018-06-13 13:00,13,3.273,3.283,3.26,3.2635,453
20180901|2018-06-13 13:30,13,3.263,3.276,3.262,3.2745,147
20180901|2018-06-13 14:00,13,3.274,3.291,3.274,3.2785,166
20180901|2018-06-13 14:30,13,3.279,3.2845,3.2785,3.2805,70
20180901|2018-06-13 15:00,13,3.279,3.2795,3.2765,3.2765,33
20180901|2018-06-13 15:30,13,3.276,3.278,3.2755,3.2775,12
20180901|2018-06-13 17:00,14,3.2745,3.2745,3.2715,3.2745,8
20180901|2018-06-13 17:30,14,3.2735,3.2735,3.273,3.273,2
20180901|2018-06-13 18:00,14,3.273,3.273,3.273,3.273,1
20180901|2018-06-13 18:30,14,3.273,3.273,3.2715,3.2715,2
20180901|2018-06-13 19:00,14,3.2735,3.2735,3.267,3.2695,70
20180901|2018-06-13 19:30,14,3.2695,3.2715,3.2695,3.271,50
20180901|2018-06-13 20:00,14,3.2725,3.2725,3.263,3.266,71
20180901|2018-06-13 20:30,14,3.267,3.27,3.267,3.27,7
20180901|2018-06-13 21:00,14,3.271,3.272,3.2635,3.2635,72
20180901|2018-06-13 21:30,14,3.2635,3.2635,3.258,3.2605,62
20180901|2018-06-13 22:00,14,3.261,3.262,3.26,3.26,6
20180901|2018-06-13 23:00,14,3.261,3.261,3.26,3.2605,36
20180901|2018-06-13 23:30,14,3.26,3.262,3.2595,3.2605,28
20180901|2018-06-14 00:00,14,3.259,3.261,3.259,3.26,43
20180901|2018-06-14 00:30,14,3.26,3.26,3.251,3.255,107
20180901|2018-06-14 01:00,14,3.2575,3.2645,3.2575,3.263,97
20180901|2018-06-14 01:30,14,3.268,3.2685,3.2585,3.2585,67
20180901|2018-06-14 02:00,14,3.2585,3.2635,3.258,3.2605,61
20180901|2018-06-14 02:30,14,3.2605,3.2665,3.2585,3.2655,165
20180901|2018-06-14 03:00,14,3.2655,3.2655,3.2565,3.26,92
20180901|2018-06-14 03:30,14,3.2615,3.2645,3.26,3.2615,54
20180901|2018-06-14 04:00,14,3.2615,3.2635,3.2595,3.26,67
20180901|2018-06-14 04:30,14,3.2585,3.2605,3.2575,3.2585,145
20180901|2018-06-14 05:00,14,3.2585,3.261,3.2405,3.251,303
20180901|2018-06-14 05:30,14,3.25,3.256,3.249,3.2545,80
20180901|2018-06-14 06:00,14,3.256,3.2595,3.2555,3.258,221
20180901|2018-06-14 06:30,14,3.259,3.2625,3.251,3.2535,239
20180901|2018-06-14 07:00,14,3.253,3.2565,3.245,3.2515,448
20180901|2018-06-14 07:30,14,3.251,3.2575,3.247,3.2485,298
20180901|2018-06-14 08:00,14,3.249,3.2555,3.2435,3.2525,623
20180901|2018-06-14 08:30,14,3.252,3.2525,3.243,3.244,669
20180901|2018-06-14 09:00,14,3.244,3.2465,3.239,3.2435,509
20180901|2018-06-14 09:30,14,3.243,3.246,3.24,3.245,318
20180901|2018-06-14 10:00,14,3.244,3.252,3.2355,3.249,601
20180901|2018-06-14 10:30,14,3.2475,3.2475,3.24,3.244,219
20180901|2018-06-14 11:00,14,3.244,3.244,3.2395,3.2395,194
20180901|2018-06-14 11:30,14,3.24,3.2435,3.238,3.242,446
20180901|2018-06-14 12:00,14,3.2425,3.244,3.239,3.2405,158
20180901|2018-06-14 12:30,14,3.241,3.2415,3.2355,3.238,133
20180901|2018-06-14 13:00,14,3.239,3.24,3.238,3.2385,27
20180901|2018-06-14 13:30,14,3.2385,3.2385,3.2315,3.2315,115
20180901|2018-06-14 14:00,14,3.2315,3.234,3.231,3.2335,122
20180901|2018-06-14 14:30,14,3.2325,3.233,3.227,3.227,92
20180901|2018-06-14 15:00,14,3.227,3.228,3.2245,3.227,76
20180901|2018-06-14 15:30,14,3.2275,3.228,3.208,3.221,149
20180901|2018-06-14 17:00,15,3.2235,3.2265,3.223,3.2265,60
20180901|2018-06-14 17:30,15,3.2275,3.2285,3.2265,3.2265,4
20180901|2018-06-14 18:00,15,3.2265,3.227,3.2265,3.2265,4
20180901|2018-06-14 18:30,15,3.226,3.228,3.226,3.227,10
20180901|2018-06-14 19:00,15,3.2265,3.2305,3.226,3.2285,71
20180901|2018-06-14 19:30,15,3.2295,3.23,3.225,3.225,178
20180901|2018-06-14 20:00,15,3.225,3.2285,3.216,3.224,561
20180901|2018-06-14 20:30,15,3.2245,3.229,3.2245,3.2275,151
20180901|2018-06-14 21:00,15,3.227,3.23,3.226,3.23,27
20180901|2018-06-14 21:30,15,3.23,3.234,3.2295,3.23,172
20180901|2018-06-14 22:00,15,3.2315,3.2335,3.2295,3.2325,132
20180901|2018-06-14 22:30,15,3.233,3.233,3.23,3.231,25
20180901|2018-06-14 23:00,15,3.231,3.233,3.231,3.232,69
20180901|2018-06-14 23:30,15,3.232,3.2325,3.231,3.232,46
20180901|2018-06-15 00:00,15,3.2325,3.2325,3.2285,3.23,21
20180901|2018-06-15 00:30,15,3.2295,3.232,3.2245,3.2295,247
20180901|2018-06-15 01:00,15,3.2305,3.236,3.2295,3.2345,279
20180901|2018-06-15 01:30,15,3.2325,3.2385,3.232,3.2375,95
20180901|2018-06-15 02:00,15,3.235,3.235,3.221,3.226,222
20180901|2018-06-15 02:30,15,3.228,3.231,3.223,3.231,142
20180901|2018-06-15 03:00,15,3.231,3.231,3.222,3.224,50
20180901|2018-06-15 03:30,15,3.225,3.227,3.223,3.2265,46
20180901|2018-06-15 04:00,15,3.2255,3.23,3.2245,3.2255,79
20180901|2018-06-15 04:30,15,3.2245,3.2275,3.2245,3.226,40
20180901|2018-06-15 05:00,15,3.2275,3.2285,3.221,3.227,67
20180901|2018-06-15 05:30,15,3.2285,3.2335,3.227,3.2335,52
20180901|2018-06-15 06:00,15,3.234,3.238,3.2305,3.2315,228
20180901|2018-06-15 06:30,15,3.232,3.232,3.2245,3.2255,293
20180901|2018-06-15 07:00,15,3.2265,3.2285,3.2165,3.2185,436
20180901|2018-06-15 07:30,15,3.217,3.218,3.194,3.1965,1138
20180901|2018-06-15 08:00,15,3.197,3.197,3.1865,3.193,1176
20180901|2018-06-15 08:30,15,3.1925,3.194,3.181,3.194,1033
20180901|2018-06-15 09:00,15,3.1925,3.1945,3.1875,3.1915,386
20180901|2018-06-15 09:30,15,3.191,3.191,3.1675,3.168,1716
20180901|2018-06-15 10:00,15,3.1675,3.1685,3.162,3.163,930
20180901|2018-06-15 10:30,15,3.163,3.166,3.156,3.1565,1132
20180901|2018-06-15 11:00,15,3.156,3.1625,3.155,3.1625,710
20180901|2018-06-15 11:30,15,3.163,3.18,3.163,3.1655,1360
20180901|2018-06-15 12:00,15,3.1645,3.17,3.1615,3.1635,308
20180901|2018-06-15 12:30,15,3.1645,3.167,3.1625,3.1635,276
20180901|2018-06-15 13:00,15,3.164,3.168,3.164,3.1675,112
20180901|2018-06-15 13:30,15,3.1675,3.171,3.1675,3.169,28
20180901|2018-06-15 14:00,15,3.1705,3.1705,3.166,3.1675,66
20180901|2018-06-15 14:30,15,3.168,3.168,3.1615,3.1635,132
20180901|2018-06-15 15:00,15,3.162,3.162,3.1535,3.154,131
20180901|2018-06-15 15:30,15,3.157,3.163,3.156,3.163,13
20180901|2018-06-17 17:00,18,3.1585,3.164,3.153,3.164,64
20180901|2018-06-17 17:30,18,3.163,3.164,3.163,3.163,7
20180901|2018-06-17 18:00,18,3.1615,3.1655,3.1615,3.1655,16
20180901|2018-06-17 18:30,18,3.1655,3.169,3.161,3.1625,99
20180901|2018-06-17 19:00,18,3.1625,3.164,3.161,3.1625,23
20180901|2018-06-17 19:30,18,3.163,3.164,3.162,3.1625,58
20180901|2018-06-17 20:00,18,3.1615,3.1635,3.1595,3.1605,46
20180901|2018-06-17 20:30,18,3.16,3.16,3.1555,3.1555,91
20180901|2018-06-17 21:00,18,3.155,3.1555,3.1515,3.154,119
20180901|2018-06-17 21:30,18,3.154,3.1555,3.153,3.155,17
20180901|2018-06-17 22:00,18,3.1555,3.157,3.154,3.1565,14
20180901|2018-06-17 22:30,18,3.155,3.1575,3.155,3.1555,34
20180901|2018-06-17 23:00,18,3.155,3.157,3.155,3.156,14
20180901|2018-06-17 23:30,18,3.1555,3.157,3.1555,3.157,12
20180901|2018-06-18 00:00,18,3.156,3.157,3.154,3.157,29
20180901|2018-06-18 00:30,18,3.1565,3.16,3.1555,3.1595,102
20180901|2018-06-18 01:00,18,3.16,3.165,3.155,3.157,149
20180901|2018-06-18 01:30,18,3.1565,3.159,3.1495,3.152,231
20180901|2018-06-18 02:00,18,3.1525,3.164,3.1525,3.16,355
20180901|2018-06-18 02:30,18,3.16,3.16,3.156,3.157,157
20180901|2018-06-18 03:00,18,3.157,3.168,3.157,3.168,252
20180901|2018-06-18 03:30,18,3.1675,3.173,3.165,3.165,267
20180901|2018-06-18 04:00,18,3.1655,3.17,3.1635,3.1695,146
20180901|2018-06-18 04:30,18,3.167,3.1675,3.1635,3.164,53
20180901|2018-06-18 05:00,18,3.164,3.166,3.162,3.162,36
20180901|2018-06-18 05:30,18,3.161,3.161,3.1565,3.1585,168
20180901|2018-06-18 06:00,18,3.159,3.161,3.156,3.1595,166
20180901|2018-06-18 06:30,18,3.16,3.16,3.1475,3.1495,424
20180901|2018-06-18 07:00,18,3.149,3.15,3.136,3.1425,457
20180901|2018-06-18 07:30,18,3.1425,3.146,3.1385,3.1395,344
20180901|2018-06-18 08:00,18,3.1395,3.14,3.129,3.1335,666
20180901|2018-06-18 08:30,18,3.1335,3.1335,3.122,3.1235,572
20180901|2018-06-18 09:00,18,3.1235,3.126,3.1185,3.1235,544
20180901|2018-06-18 09:30,18,3.1235,3.1285,3.121,3.1245,424
20180901|2018-06-18 10:00,18,3.125,3.144,3.1245,3.14,963
20180901|2018-06-18 10:30,18,3.14,3.1405,3.1295,3.134,536
20180901|2018-06-18 11:00,18,3.134,3.134,3.1265,3.1265,311
20180901|2018-06-18 11:30,18,3.127,3.1305,3.1235,3.1295,883
20180901|2018-06-18 12:00,18,3.129,3.1385,3.1285,3.138,340
20180901|2018-06-18 12:30,18,3.137,3.1455,3.134,3.1445,276
20180901|2018-06-18 13:00,18,3.145,3.156,3.145,3.147,239
20180901|2018-06-18 13:30,18,3.147,3.15,3.1445,3.147,86
20180901|2018-06-18 14:00,18,3.1455,3.1475,3.145,3.147,24
20180901|2018-06-18 14:30,18,3.146,3.1475,3.1455,3.146,71
20180901|2018-06-18 15:00,18,3.146,3.1475,3.1455,3.147,25
20180901|2018-06-18 15:30,18,3.147,3.149,3.1465,3.1475,52
20180901|2018-06-18 17:00,19,3.1465,3.1495,3.1465,3.148,32
20180901|2018-06-18 17:30,19,3.149,3.149,3.1465,3.148,27
20180901|2018-06-18 18:00,19,3.148,3.148,3.1465,3.1475,11
20180901|2018-06-18 18:30,19,3.1475,3.1475,3.143,3.144,52
20180901|2018-06-18 19:00,19,3.1435,3.147,3.1415,3.144,122
20180901|2018-06-18 19:30,19,3.1445,3.1495,3.1425,3.148,130
20180901|2018-06-18 20:00,19,3.1485,3.1555,3.1345,3.151,1660
20180901|2018-06-18 20:30,19,3.151,3.153,3.141,3.142,573
20180901|2018-06-18 21:00,19,3.1415,3.1505,3.14,3.146,378
20180901|2018-06-18 21:30,19,3.146,3.148,3.1345,3.1355,474
20180901|2018-06-18 22:00,19,3.1355,3.1355,3.1295,3.1315,368
20180901|2018-06-18 22:30,19,3.13,3.1345,3.13,3.1325,84
20180901|2018-06-18 23:00,19,3.132,3.132,3.1275,3.13,158
20180901|2018-06-18 23:30,19,3.13,3.13,3.1225,3.125,204
20180901|2018-06-19 00:00,19,3.1235,3.1265,3.122,3.124,76
20180901|2018-06-19 00:30,19,3.123,3.123,3.101,3.1085,1205
20180901|2018-06-19 01:00,19,3.1075,3.1085,3.096,3.098,816
20180901|2018-06-19 01:30,19,3.0975,3.0995,3.0795,3.0825,1060
20180901|2018-06-19 02:00,19,3.0825,3.093,3.0805,3.0925,725
20180901|2018-06-19 02:30,19,3.093,3.0975,3.0895,3.091,555
20180901|2018-06-19 03:00,19,3.09,3.0955,3.08,3.082,831
20180901|2018-06-19 03:30,19,3.082,3.0945,3.077,3.0945,590
20180901|2018-06-19 04:00,19,3.095,3.0955,3.088,3.0905,126
20180901|2018-06-19 04:30,19,3.09,3.0925,3.0895,3.0905,115
20180901|2018-06-19 05:00,19,3.0905,3.092,3.086,3.086,68
20180901|2018-06-19 05:30,19,3.0865,3.0875,3.0815,3.0865,141
20180901|2018-06-19 06:00,19,3.086,3.087,3.0735,3.0765,1239
20180901|2018-06-19 06:30,19,3.0765,3.08,3.0685,3.0695,1013
20180901|2018-06-19 07:00,19,3.0695,3.073,3.064,3.066,1130
20180901|2018-06-19 07:30,19,3.0665,3.0745,3.0665,3.068,994
20180901|2018-06-19 08:00,19,3.069,3.0765,3.065,3.074,1061
20180901|2018-06-19 08:30,19,3.074,3.087,3.0725,3.0795,1080
20180901|2018-06-19 09:00,19,3.0795,3.084,3.078,3.0785,1219
20180901|2018-06-19 09:30,19,3.079,3.086,3.074,3.0805,1147
20180901|2018-06-19 10:00,19,3.081,3.0885,3.0775,3.085,1081
20180901|2018-06-19 10:30,19,3.084,3.085,3.0775,3.081,610
20180901|2018-06-19 11:00,19,3.081,3.084,3.075,3.077,412
20180901|2018-06-19 11:30,19,3.076,3.077,3.0685,3.069,1099
20180901|2018-06-19 12:00,19,3.0695,3.073,3.0655,3.068,328
20180901|2018-06-19 12:30,19,3.069,3.073,3.067,3.0715,390
20180901|2018-06-19 13:00,19,3.0715,3.0735,3.0695,3.071,108
20180901|2018-06-19 13:30,19,3.0715,3.0715,3.0675,3.0685,141
20180901|2018-06-19 14:00,19,3.0685,3.0685,3.061,3.061,224
20180901|2018-06-19 14:30,19,3.061,3.063,3.06,3.062,104
20180901|2018-06-19 15:00,19,3.062,3.067,3.062,3.064,50
20180901|2018-06-19 15:30,19,3.064,3.064,3.061,3.0625,61
20180901|2018-06-19 17:00,20,3.06,3.0645,3.06,3.064,53
20180901|2018-06-19 17:30,20,3.0645,3.067,3.064,3.067,28
20180901|2018-06-19 18:00,20,3.067,3.0675,3.066,3.067,7
20180901|2018-06-19 18:30,20,3.0675,3.0675,3.066,3.067,15
20180901|2018-06-19 19:00,20,3.0675,3.0675,3.062,3.065,149
20180901|2018-06-19 19:30,20,3.0645,3.0685,3.0645,3.067,155
20180901|2018-06-19 20:00,20,3.0675,3.0795,3.0675,3.0795,1299
20180901|2018-06-19 20:30,20,3.0795,3.0805,3.0735,3.077,420
20180901|2018-06-19 21:00,20,3.077,3.0815,3.075,3.077,604
20180901|2018-06-19 21:30,20,3.077,3.0795,3.07,3.0705,319
20180901|2018-06-19 22:00,20,3.0695,3.0715,3.067,3.07,166
20180901|2018-06-19 22:30,20,3.071,3.073,3.0685,3.073,50
20180901|2018-06-19 23:00,20,3.072,3.074,3.0695,3.0715,123
20180901|2018-06-19 23:30,20,3.0715,3.074,3.0715,3.0725,39
20180901|2018-06-20 00:00,20,3.0715,3.079,3.0685,3.077,132
20180901|2018-06-20 00:30,20,3.079,3.085,3.077,3.08,575
20180901|2018-06-20 01:00,20,3.079,3.091,3.0785,3.0895,542
20180901|2018-06-20 01:30,20,3.089,3.089,3.0795,3.0815,609
20180901|2018-06-20 02:00,20,3.0805,3.086,3.08,3.0815,498
20180901|2018-06-20 02:30,20,3.0815,3.0835,3.0785,3.0805,334
20180901|2018-06-20 03:00,20,3.0815,3.0815,3.0625,3.0645,803
20180901|2018-06-20 03:30,20,3.065,3.0685,3.063,3.0665,395
20180901|2018-06-20 04:00,20,3.0665,3.07,3.064,3.0695,223
20180901|2018-06-20 04:30,20,3.0695,3.0705,3.064,3.0645,244
20180901|2018-06-20 05:00,20,3.0645,3.067,3.0605,3.0605,328
20180901|2018-06-20 05:30,20,3.061,3.0665,3.0605,3.064,157
20180901|2018-06-20 06:00,20,3.064,3.068,3.062,3.066,305
20180901|2018-06-20 06:30,20,3.0655,3.0775,3.063,3.0735,883
20180901|2018-06-20 07:00,20,3.0735,3.074,3.06,3.0625,1661
20180901|2018-06-20 07:30,20,3.0625,3.0635,3.054,3.063,1622
20180901|2018-06-20 08:00,20,3.063,3.068,3.0595,3.06,1979
20180901|2018-06-20 08:30,20,3.06,3.06,3.0515,3.0535,1360
20180901|2018-06-20 09:00,20,3.053,3.0545,3.0495,3.052,1442
20180901|2018-06-20 09:30,20,3.0515,3.053,3.047,3.0485,1193
20180901|2018-06-20 10:00,20,3.0485,3.049,3.0435,3.048,1171
20180901|2018-06-20 10:30,20,3.048,3.0565,3.0445,3.054,1361
20180901|2018-06-20 11:00,20,3.0545,3.059,3.052,3.0545,833
20180901|2018-06-20 11:30,20,3.0545,3.0625,3.0545,3.0605,1042
20180901|2018-06-20 12:00,20,3.0605,3.064,3.0605,3.062,313
20180901|2018-06-20 12:30,20,3.062,3.0685,3.062,3.064,399
20180901|2018-06-20 13:00,20,3.064,3.065,3.062,3.0625,125
20180901|2018-06-20 13:30,20,3.0625,3.0645,3.062,3.0625,123
20180901|2018-06-20 14:00,20,3.062,3.065,3.062,3.062,97
20180901|2018-06-20 14:30,20,3.062,3.064,3.0595,3.0605,161
20180901|2018-06-20 15:00,20,3.061,3.0635,3.061,3.0625,49
20180901|2018-06-20 15:30,20,3.06,3.061,3.0595,3.06,23
20180901|2018-06-20 17:00,21,3.059,3.064,3.0585,3.063,49
20180901|2018-06-20 17:30,21,3.0635,3.064,3.0625,3.0625,18
20180901|2018-06-20 18:00,21,3.064,3.0645,3.0625,3.0645,27
20180901|2018-06-20 18:30,21,3.0645,3.068,3.0645,3.067,22
20180901|2018-06-20 19:00,21,3.067,3.0675,3.0645,3.0655,35
20180901|2018-06-20 19:30,21,3.066,3.067,3.0635,3.0635,63
20180901|2018-06-20 20:00,21,3.0625,3.0725,3.061,3.0705,657
20180901|2018-06-20 20:30,21,3.0705,3.0745,3.0675,3.074,727
20180901|2018-06-20 21:00,21,3.0745,3.075,3.072,3.073,413
20180901|2018-06-20 21:30,21,3.073,3.0735,3.068,3.0685,294
20180901|2018-06-20 22:00,21,3.0685,3.069,3.062,3.062,471
20180901|2018-06-20 22:30,21,3.062,3.063,3.0535,3.056,276
20180901|2018-06-20 23:00,21,3.057,3.059,3.0565,3.0585,147
20180901|2018-06-20 23:30,21,3.058,3.0615,3.057,3.0585,150
20180901|2018-06-21 00:00,21,3.058,3.06,3.0505,3.056,300
20180901|2018-06-21 00:30,21,3.0555,3.06,3.0515,3.058,747
20180901|2018-06-21 01:00,21,3.0585,3.0585,3.0495,3.0515,422
20180901|2018-06-21 01:30,21,3.052,3.062,3.0505,3.0515,560
20180901|2018-06-21 02:00,21,3.0515,3.057,3.05,3.0535,596
20180901|2018-06-21 02:30,21,3.0535,3.0615,3.0505,3.0605,365
20180901|2018-06-21 03:00,21,3.0605,3.0705,3.06,3.0675,785
20180901|2018-06-21 03:30,21,3.068,3.07,3.05,3.052,672
20180901|2018-06-21 04:00,21,3.052,3.0565,3.046,3.0515,602
20180901|2018-06-21 04:30,21,3.0515,3.0565,3.049,3.049,222
20180901|2018-06-21 05:00,21,3.049,3.052,3.047,3.0485,270
20180901|2018-06-21 05:30,21,3.0485,3.0535,3.0465,3.0535,201
20180901|2018-06-21 06:00,21,3.0535,3.065,3.0525,3.0575,1059
20180901|2018-06-21 06:30,21,3.058,3.0595,3.056,3.057,345
20180901|2018-06-21 07:00,21,3.0565,3.0575,3.05,3.052,931
20180901|2018-06-21 07:30,21,3.0515,3.0595,3.0475,3.057,989
20180901|2018-06-21 08:00,21,3.0565,3.063,3.054,3.0545,1511
20180901|2018-06-21 08:30,21,3.054,3.0555,3.052,3.0525,804
20180901|2018-06-21 09:00,21,3.053,3.0545,3.0475,3.0515,1278
20180901|2018-06-21 09:30,21,3.051,3.059,3.05,3.0535,1359
20180901|2018-06-21 10:00,21,3.053,3.0535,3.041,3.0465,2248
20180901|2018-06-21 10:30,21,3.047,3.053,3.0455,3.0495,726
20180901|2018-06-21 11:00,21,3.0495,3.05,3.044,3.045,878
20180901|2018-06-21 11:30,21,3.0445,3.0485,3.0415,3.043,1014
20180901|2018-06-21 12:00,21,3.043,3.054,3.043,3.05,449
20180901|2018-06-21 12:30,21,3.0505,3.055,3.05,3.053,296
20180901|2018-06-21 13:00,21,3.053,3.0565,3.051,3.0515,111
20180901|2018-06-21 13:30,21,3.0525,3.055,3.052,3.052,86
20180901|2018-06-21 14:00,21,3.051,3.054,3.0495,3.0525,213
20180901|2018-06-21 14:30,21,3.052,3.052,3.0475,3.05,141
20180901|2018-06-21 15:00,21,3.05,3.051,3.0495,3.05,78
20180901|2018-06-21 15:30,21,3.0495,3.05,3.0475,3.0485,56
20180901|2018-06-21 17:00,22,3.049,3.0515,3.0485,3.0515,20
20180901|2018-06-21 17:30,22,3.0515,3.0555,3.0515,3.0535,82
20180901|2018-06-21 18:00,22,3.0535,3.054,3.0535,3.0535,12
20180901|2018-06-21 18:30,22,3.0535,3.055,3.0535,3.0545,22
20180901|2018-06-21 19:00,22,3.054,3.0575,3.0535,3.056,185
20180901|2018-06-21 19:30,22,3.056,3.0585,3.0545,3.0585,119
20180901|2018-06-21 20:00,22,3.0585,3.06,3.0455,3.0485,765
20180901|2018-06-21 20:30,22,3.049,3.0505,3.0425,3.0475,403
20180901|2018-06-21 21:00,22,3.047,3.053,3.047,3.0505,374
20180901|2018-06-21 21:30,22,3.0505,3.052,3.048,3.0495,328
20180901|2018-06-21 22:00,22,3.0495,3.054,3.049,3.0535,174
20180901|2018-06-21 22:30,22,3.0535,3.0545,3.0515,3.054,112
20180901|2018-06-21 23:00,22,3.0545,3.056,3.052,3.052,122
20180901|2018-06-21 23:30,22,3.052,3.0525,3.05,3.051,52
20180901|2018-06-22 00:00,22,3.0505,3.055,3.0505,3.055,149
20180901|2018-06-22 00:30,22,3.0545,3.057,3.0485,3.0535,374
20180901|2018-06-22 01:00,22,3.054,3.0555,3.0495,3.055,536
20180901|2018-06-22 01:30,22,3.0555,3.06,3.0545,3.0585,552
20180901|2018-06-22 02:00,22,3.0585,3.064,3.0565,3.058,574
20180901|2018-06-22 02:30,22,3.058,3.0625,3.0505,3.055,402
20180901|2018-06-22 03:00,22,3.055,3.067,3.054,3.063,566
20180901|2018-06-22 03:30,22,3.0635,3.065,3.06,3.065,157
20180901|2018-06-22 04:00,22,3.065,3.0665,3.0615,3.065,227
20180901|2018-06-22 04:30,22,3.0645,3.066,3.0635,3.064,133
20180901|2018-06-22 05:00,22,3.064,3.0645,3.058,3.059,525
20180901|2018-06-22 05:30,22,3.059,3.0685,3.057,3.0655,621
20180901|2018-06-22 06:00,22,3.0655,3.0675,3.062,3.0625,359
20180901|2018-06-22 06:30,22,3.0625,3.064,3.0585,3.0605,914
20180901|2018-06-22 07:00,22,3.0605,3.0605,3.05,3.0515,1356
20180901|2018-06-22 07:30,22,3.0515,3.0545,3.049,3.0545,679
20180901|2018-06-22 08:00,22,3.055,3.0555,3.045,3.0465,1342
20180901|2018-06-22 08:30,22,3.0465,3.048,3.039,3.047,1561
20180901|2018-06-22 09:00,22,3.047,3.0485,3.039,3.0395,1032
20180901|2018-06-22 09:30,22,3.039,3.043,3.037,3.0415,1354
20180901|2018-06-22 10:00,22,3.0415,3.044,3.039,3.043,808
20180901|2018-06-22 10:30,22,3.043,3.0465,3.042,3.0455,789
20180901|2018-06-22 11:00,22,3.0455,3.0495,3.044,3.0485,612
20180901|2018-06-22 11:30,22,3.049,3.0535,3.0475,3.0485,941
20180901|2018-06-22 12:00,22,3.049,3.0535,3.0485,3.0515,346
20180901|2018-06-22 12:30,22,3.051,3.054,3.0495,3.054,282
20180901|2018-06-22 13:00,22,3.054,3.0565,3.0525,3.0545,145
20180901|2018-06-22 13:30,22,3.0545,3.056,3.0525,3.0545,57
20180901|2018-06-22 14:00,22,3.053,3.0545,3.0525,3.0535,25
20180901|2018-06-22 14:30,22,3.0545,3.0575,3.052,3.052,83
20180901|2018-06-22 15:00,22,3.052,3.055,3.052,3.054,32
20180901|2018-06-22 15:30,22,3.0525,3.0535,3.0485,3.0485,59
20180901|2018-06-24 17:00,25,3.065,3.065,3.0525,3.0595,362
20180901|2018-06-24 17:30,25,3.0595,3.0605,3.057,3.057,70
20180901|2018-06-24 18:00,25,3.058,3.066,3.058,3.063,143
20180901|2018-06-24 18:30,25,3.063,3.0645,3.062,3.0645,156
20180901|2018-06-24 19:00,25,3.064,3.0655,3.0605,3.0605,297
20180901|2018-06-24 19:30,25,3.0605,3.0625,3.056,3.057,640
20180901|2018-06-24 20:00,25,3.0565,3.067,3.047,3.059,1692
20180901|2018-06-24 20:30,25,3.059,3.064,3.059,3.06,452
20180901|2018-06-24 21:00,25,3.06,3.06,3.0545,3.0575,384
20180901|2018-06-24 21:30,25,3.057,3.057,3.0525,3.0535,345
20180901|2018-06-24 22:00,25,3.053,3.0585,3.051,3.056,333
20180901|2018-06-24 22:30,25,3.0565,3.058,3.0535,3.0565,165
20180901|2018-06-24 23:00,25,3.0565,3.0585,3.0545,3.0565,233
20180901|2018-06-24 23:30,25,3.0565,3.0565,3.0525,3.0545,143
20180901|2018-06-25 00:00,25,3.054,3.0555,3.0515,3.0525,169
20180901|2018-06-25 00:30,25,3.0525,3.0525,3.042,3.0435,783
20180901|2018-06-25 01:00,25,3.044,3.0445,3.038,3.043,854
20180901|2018-06-25 01:30,25,3.043,3.0455,3.028,3.0285,1741
20180901|2018-06-25 02:00,25,3.0285,3.038,3.0275,3.037,1088
20180901|2018-06-25 02:30,25,3.037,3.044,3.0365,3.0435,651
20180901|2018-06-25 03:00,25,3.0435,3.0545,3.0415,3.0525,904
20180901|2018-06-25 03:30,25,3.052,3.0535,3.0485,3.05,483
20180901|2018-06-25 04:00,25,3.05,3.0535,3.049,3.05,317
20180901|2018-06-25 04:30,25,3.0505,3.054,3.0505,3.052,192
20180901|2018-06-25 05:00,25,3.0515,3.0535,3.0405,3.043,693
20180901|2018-06-25 05:30,25,3.0435,3.044,3.038,3.043,508
20180901|2018-06-25 06:00,25,3.0435,3.047,3.042,3.0435,386
20180901|2018-06-25 06:30,25,3.0435,3.0475,3.0415,3.046,686
20180901|2018-06-25 07:00,25,3.0455,3.0485,3.0425,3.0475,900
20180901|2018-06-25 07:30,25,3.047,3.0505,3.0405,3.042,1268
20180901|2018-06-25 08:00,25,3.042,3.042,3.0315,3.0335,2443
20180901|2018-06-25 08:30,25,3.034,3.0365,3.03,3.033,1386
20180901|2018-06-25 09:00,25,3.0335,3.036,3.028,3.0345,1513
20180901|2018-06-25 09:30,25,3.035,3.039,3.031,3.033,1747
20180901|2018-06-25 10:00,25,3.033,3.035,3.0305,3.034,928
20180901|2018-06-25 10:30,25,3.034,3.034,3.0235,3.0255,1825
20180901|2018-06-25 11:00,25,3.025,3.026,3.011,3.014,3584
20180901|2018-06-25 11:30,25,3.014,3.0145,3.0085,3.0105,2470
20180901|2018-06-25 12:00,25,3.0105,3.0125,3.004,3.005,971
20180901|2018-06-25 12:30,25,3.005,3.007,3.0025,3.0035,440
20180901|2018-06-25 13:00,25,3.004,3.007,3.002,3.0045,361
20180901|2018-06-25 13:30,25,3.004,3.0045,2.991,2.995,781
20180901|2018-06-25 14:00,25,2.9945,3.0025,2.994,3.002,932
20180901|2018-06-25 14:30,25,3.0015,3.01,2.9985,3.0065,494
20180901|2018-06-25 15:00,25,3.007,3.0075,3.004,3.0045,104
20180901|2018-06-25 15:30,25,3.004,3.007,3.0025,3.007,133
20180901|2018-06-25 17:00,26,3.0075,3.0085,3.0055,3.0085,206
20180901|2018-06-25 17:30,26,3.0085,3.009,3.007,3.009,41
20180901|2018-06-25 18:00,26,3.009,3.0095,3.0085,3.0085,34
20180901|2018-06-25 18:30,26,3.0085,3.009,3.006,3.0065,106
20180901|2018-06-25 19:00,26,3.007,3.012,3.0065,3.012,399
20180901|2018-06-25 19:30,26,3.0115,3.0145,3.01,3.0105,578
20180901|2018-06-25 20:00,26,3.0105,3.019,3.0105,3.0185,1566
20180901|2018-06-25 20:30,26,3.018,3.0185,3.011,3.0125,959
20180901|2018-06-25 21:00,26,3.0125,3.013,3.003,3.0065,944
20180901|2018-06-25 21:30,26,3.007,3.0095,3.0025,3.009,892
20180901|2018-06-25 22:00,26,3.009,3.0165,3.0085,3.0105,865
20180901|2018-06-25 22:30,26,3.0115,3.015,3.01,3.013,228
20180901|2018-06-25 23:00,26,3.0125,3.013,3.0105,3.012,230
20180901|2018-06-25 23:30,26,3.012,3.0135,3.0115,3.0125,359
20180901|2018-06-26 00:00,26,3.0125,3.015,3.0075,3.0135,445
20180901|2018-06-26 00:30,26,3.0125,3.0165,3.011,3.015,471
20180901|2018-06-26 01:00,26,3.0145,3.016,3.0115,3.014,573
20180901|2018-06-26 01:30,26,3.0135,3.021,3.0125,3.018,1279
20180901|2018-06-26 02:00,26,3.0175,3.019,3.015,3.0175,849
20180901|2018-06-26 02:30,26,3.0175,3.018,3.0145,3.0145,644
20180901|2018-06-26 03:00,26,3.0145,3.0215,3.0125,3.019,950
20180901|2018-06-26 03:30,26,3.019,3.0205,3.0155,3.0175,556
20180901|2018-06-26 04:00,26,3.0175,3.0185,3.015,3.015,326
20180901|2018-06-26 04:30,26,3.015,3.015,3.009,3.0095,1273
20180901|2018-06-26 05:00,26,3.0095,3.0095,3.0055,3.006,1261
20180901|2018-06-26 05:30,26,3.0065,3.0115,3.0045,3.0105,777
20180901|2018-06-26 06:00,26,3.01,3.0115,3.007,3.008,807
20180901|2018-06-26 06:30,26,3.0085,3.011,3.0055,3.006,776
20180901|2018-06-26 07:00,26,3.0065,3.0105,3.005,3.008,1750
20180901|2018-06-26 07:30,26,3.0075,3.01,3.0055,3.007,1237
20180901|2018-06-26 08:00,26,3.0065,3.0125,2.998,3.0105,3767
20180901|2018-06-26 08:30,26,3.01,3.0105,2.999,3.001,2116
20180901|2018-06-26 09:00,26,3.0005,3.009,3.0005,3.004,2286
20180901|2018-06-26 09:30,26,3.004,3.0095,3.003,3.009,1706
20180901|2018-06-26 10:00,26,3.0085,3.0145,3.007,3.0135,1929
20180901|2018-06-26 10:30,26,3.0135,3.017,3.01,3.014,2307
20180901|2018-06-26 11:00,26,3.0135,3.017,3.0125,3.0135,1082
20180901|2018-06-26 11:30,26,3.0135,3.0165,3.011,3.014,1335
20180901|2018-06-26 12:00,26,3.014,3.019,3.011,3.0135,673
20180901|2018-06-26 12:30,26,3.0135,3.0175,3.012,3.017,526
20180901|2018-06-26 13:00,26,3.017,3.018,3.0135,3.017,204
20180901|2018-06-26 13:30,26,3.017,3.021,3.0165,3.02,505
20180901|2018-06-26 14:00,26,3.02,3.0205,3.0175,3.0185,151
20180901|2018-06-26 14:30,26,3.0185,3.021,3.0165,3.02,271
20180901|2018-06-26 15:00,26,3.02,3.0215,3.0175,3.019,145
20180901|2018-06-26 15:30,26,3.019,3.0205,3.0155,3.0155,126
20180901|2018-06-26 17:00,27,3.02,3.0205,3.014,3.016,281
20180901|2018-06-26 17:30,27,3.016,3.0185,3.016,3.018,72
20180901|2018-06-26 18:00,27,3.018,3.02,3.018,3.0195,58
20180901|2018-06-26 18:30,27,3.0195,3.0195,3.0165,3.0175,106
20180901|2018-06-26 19:00,27,3.0175,3.0185,3.0155,3.017,236
20180901|2018-06-26 19:30,27,3.017,3.02,3.015,3.0185,338
20180901|2018-06-26 20:00,27,3.0185,3.019,3.014,3.0145,1137
20180901|2018-06-26 20:30,27,3.015,3.015,3.0035,3.0035,1461
20180901|2018-06-26 21:00,27,3.0035,3.0055,3.0005,3.0035,990
20180901|2018-06-26 21:30,27,3.003,3.003,2.995,2.996,1390
20180901|2018-06-26 22:00,27,2.9955,3.0075,2.994,3.0075,1706
20180901|2018-06-26 22:30,27,3.007,3.009,3.002,3.004,509
20180901|2018-06-26 23:00,27,3.0035,3.0055,3.002,3.002,190
20180901|2018-06-26 23:30,27,3.002,3.0035,3.001,3.001,310
20180901|2018-06-27 00:00,27,3.0005,3.001,2.9955,2.999,597
20180901|2018-06-27 00:30,27,2.9985,2.999,2.993,2.995,1427
20180901|2018-06-27 01:00,27,2.9955,3.0005,2.9945,2.998,695
20180901|2018-06-27 01:30,27,2.998,2.9995,2.996,2.997,1201
20180901|2018-06-27 02:00,27,2.997,2.998,2.9945,2.9955,1100
20180901|2018-06-27 02:30,27,2.995,2.9955,2.9865,2.9895,1900
20180901|2018-06-27 03:00,27,2.99,2.994,2.9865,2.9865,1166
20180901|2018-06-27 03:30,27,2.9865,2.989,2.9845,2.9885,1328
20180901|2018-06-27 04:00,27,2.9885,3.011,2.986,3.0095,1867
20180901|2018-06-27 04:30,27,3.009,3.011,3.0045,3.0065,1540
20180901|2018-06-27 05:00,27,3.0065,3.0085,3.004,3.0045,613
20180901|2018-06-27 05:30,27,3.004,3.006,3.002,3.0035,505
20180901|2018-06-27 06:00,27,3.0035,3.007,2.9965,2.997,996
20180901|2018-06-27 06:30,27,2.9975,3.027,2.9945,3.027,6125
20180901|2018-06-27 07:00,27,3.0265,3.027,3.0075,3.0095,3158
20180901|2018-06-27 07:30,27,3.01,3.01,2.986,2.991,5670
20180901|2018-06-27 08:00,27,2.991,3.0115,2.991,3.011,4851
20180901|2018-06-27 08:30,27,3.011,3.02,3.0095,3.0155,3852
20180901|2018-06-27 09:00,27,3.016,3.021,3.013,3.0185,2700
20180901|2018-06-27 09:30,27,3.0185,3.0245,3.015,3.0155,3306
20180901|2018-06-27 10:00,27,3.015,3.017,2.9995,3.0005,4514
20180901|2018-06-27 10:30,27,3.0005,3.009,2.999,3.008,1746
20180901|2018-06-27 11:00,27,3.008,3.0115,3.004,3.008,1716
20180901|2018-06-27 11:30,27,3.008,3.009,3.004,3.0065,2182
20180901|2018-06-27 12:00,27,3.007,3.0115,3.002,3.003,1341
20180901|2018-06-27 12:30,27,3.003,3.005,2.9995,3.002,796
20180901|2018-06-27 13:00,27,3.002,3.003,2.9995,3.0005,298
20180901|2018-06-27 13:30,27,3.0005,3.002,2.9995,2.9995,299
20180901|2018-06-27 14:00,27,3,3.0005,2.9925,2.997,784
20180901|2018-06-27 14:30,27,2.997,2.998,2.993,2.995,371
20180901|2018-06-27 15:00,27,2.994,3,2.994,2.996,238
20180901|2018-06-27 15:30,27,2.996,2.999,2.993,2.9975,380
20180901|2018-06-27 17:00,28,2.998,2.999,2.9965,2.9985,277
20180901|2018-06-27 17:30,28,2.9985,3,2.9985,3,142
20180901|2018-06-27 18:00,28,3,3.001,2.998,2.999,103
20180901|2018-06-27 18:30,28,2.9985,3.0015,2.997,3.0005,167
20180901|2018-06-27 19:00,28,3.0005,3.001,2.998,3.0005,539
20180901|2018-06-27 19:30,28,3.001,3.002,2.9955,2.999,656
20180901|2018-06-27 20:00,28,2.9985,3.0005,2.994,3.0005,1802
20180901|2018-06-27 20:30,28,3,3.0005,2.9895,2.996,2222
20180901|2018-06-27 21:00,28,2.996,3.001,2.9955,2.996,899
20180901|2018-06-27 21:30,28,2.9965,3.0015,2.9965,2.9985,955
20180901|2018-06-27 22:00,28,2.999,3.002,2.997,3.001,910
20180901|2018-06-27 22:30,28,3.0005,3.0015,2.9985,2.9995,280
20180901|2018-06-27 23:00,28,2.9995,3,2.9985,2.999,109
20180901|2018-06-27 23:30,28,2.999,3,2.998,2.9995,286
20180901|2018-06-28 00:00,28,2.999,3,2.9965,2.997,397
20180901|2018-06-28 00:30,28,2.997,3.0015,2.9935,3.001,1480
20180901|2018-06-28 01:00,28,3.001,3.004,2.9975,2.999,2316
20180901|2018-06-28 01:30,28,2.999,3.0005,2.989,2.9935,2891
20180901|2018-06-28 02:00,28,2.9935,2.9945,2.987,2.9935,2790
20180901|2018-06-28 02:30,28,2.994,2.997,2.9905,2.9925,1646
20180901|2018-06-28 03:00,28,2.9925,2.994,2.9865,2.9885,2028
20180901|2018-06-28 03:30,28,2.989,2.99,2.981,2.986,3282
20180901|2018-06-28 04:00,28,2.986,2.9915,2.984,2.9845,1259
20180901|2018-06-28 04:30,28,2.9845,2.9845,2.977,2.983,2574
20180901|2018-06-28 05:00,28,2.983,2.987,2.9795,2.9815,1536
20180901|2018-06-28 05:30,28,2.9815,2.9855,2.9795,2.9825,1338
20180901|2018-06-28 06:00,28,2.9825,2.983,2.9775,2.978,1259
20180901|2018-06-28 06:30,28,2.9785,2.981,2.973,2.9745,2283
20180901|2018-06-28 07:00,28,2.9745,2.975,2.9635,2.968,5617
20180901|2018-06-28 07:30,28,2.968,2.9705,2.9635,2.9665,3898
20180901|2018-06-28 08:00,28,2.9665,2.971,2.96,2.9635,7328
20180901|2018-06-28 08:30,28,2.963,2.966,2.9515,2.955,7947
20180901|2018-06-28 09:00,28,2.9555,2.9655,2.9515,2.9645,8657
20180901|2018-06-28 09:30,28,2.964,2.9705,2.9565,2.9705,7646
20180901|2018-06-28 10:00,28,2.9705,2.9755,2.9635,2.971,5615
20180901|2018-06-28 10:30,28,2.9705,2.974,2.967,2.9695,3486
20180901|2018-06-28 11:00,28,2.97,2.971,2.9645,2.969,2438
20180901|2018-06-28 11:30,28,2.969,2.9765,2.9675,2.971,4090
20180901|2018-06-28 12:00,28,2.9715,2.974,2.967,2.97,1689
20180901|2018-06-28 12:30,28,2.9695,2.971,2.9655,2.968,1002
20180901|2018-06-28 13:00,28,2.968,2.9685,2.9585,2.963,1210
20180901|2018-06-28 13:30,28,2.963,2.967,2.962,2.966,414
20180901|2018-06-28 14:00,28,2.966,2.969,2.9655,2.968,416
20180901|2018-06-28 14:30,28,2.968,2.9685,2.9665,2.9685,305
20180901|2018-06-28 15:00,28,2.9685,2.9685,2.9665,2.9665,153
20180901|2018-06-28 15:30,28,2.966,2.971,2.9655,2.9685,386
20180901|2018-06-28 17:00,29,2.97,2.97,2.967,2.969,289
20180901|2018-06-28 17:30,29,2.969,2.9725,2.9675,2.969,228
20180901|2018-06-28 18:00,29,2.969,2.9715,2.9685,2.971,87
20180901|2018-06-28 18:30,29,2.9705,2.9725,2.9695,2.9715,132
20180901|2018-06-28 19:00,29,2.9715,2.974,2.968,2.97,623
20180901|2018-06-28 19:30,29,2.9695,2.9715,2.966,2.967,460
20180901|2018-06-28 20:00,29,2.9675,2.9735,2.963,2.9685,2460
20180901|2018-06-28 20:30,29,2.9685,2.9695,2.958,2.961,1732
20180901|2018-06-28 21:00,29,2.961,2.9655,2.961,2.965,1103
20180901|2018-06-28 21:30,29,2.965,2.982,2.964,2.978,4326
20180901|2018-06-28 22:00,29,2.9785,2.9815,2.9755,2.98,1938
20180901|2018-06-28 22:30,29,2.9795,2.9815,2.975,2.9805,694
20180901|2018-06-28 23:00,29,2.9805,2.988,2.9795,2.987,1146
20180901|2018-06-28 23:30,29,2.987,2.991,2.9865,2.987,1152
20180901|2018-06-29 00:00,29,2.9865,2.99,2.984,2.989,814
20180901|2018-06-29 00:30,29,2.989,2.9955,2.9885,2.9925,2233
20180901|2018-06-29 01:00,29,2.992,2.9925,2.9865,2.991,2498
20180901|2018-06-29 01:30,29,2.9905,2.991,2.985,2.9855,2197
20180901|2018-06-29 02:00,29,2.985,2.997,2.9845,2.9865,2837
20180901|2018-06-29 02:30,29,2.9865,2.9905,2.9835,2.9875,1452
20180901|2018-06-29 03:00,29,2.987,2.9895,2.9745,2.9785,2733
20180901|2018-06-29 03:30,29,2.979,2.9895,2.979,2.9875,1496
20180901|2018-06-29 04:00,29,2.9875,2.9895,2.979,2.9795,1167
20180901|2018-06-29 04:30,29,2.9795,2.9835,2.976,2.982,1239
20180901|2018-06-29 05:00,29,2.982,2.986,2.975,2.976,1478
20180901|2018-06-29 05:30,29,2.9755,2.9775,2.973,2.9745,1314
20180901|2018-06-29 06:00,29,2.975,2.981,2.9735,2.9765,1150
20180901|2018-06-29 06:30,29,2.9765,2.9805,2.974,2.979,2175
20180901|2018-06-29 07:00,29,2.979,2.981,2.9685,2.9715,3605
20180901|2018-06-29 07:30,29,2.9715,2.9755,2.97,2.973,3329
20180901|2018-06-29 08:00,29,2.973,2.9755,2.9685,2.9695,4440
20180901|2018-06-29 08:30,29,2.9695,2.974,2.965,2.9735,4430
20180901|2018-06-29 09:00,29,2.973,2.9755,2.9665,2.9705,2810
20180901|2018-06-29 09:30,29,2.971,2.973,2.9665,2.969,3109
20180901|2018-06-29 10:00,29,2.969,2.9705,2.9645,2.97,2217
20180901|2018-06-29 10:30,29,2.97,2.972,2.9655,2.966,3258
20180901|2018-06-29 11:00,29,2.966,2.969,2.965,2.9675,2098
20180901|2018-06-29 11:30,29,2.9675,2.969,2.9645,2.9665,3411
20180901|2018-06-29 12:00,29,2.9665,2.969,2.9655,2.967,1335
20180901|2018-06-29 12:30,29,2.967,2.968,2.966,2.968,723
20180901|2018-06-29 13:00,29,2.9685,2.969,2.9665,2.9685,312
20180901|2018-06-29 13:30,29,2.9685,2.97,2.967,2.9695,214
20180901|2018-06-29 14:00,29,2.969,2.9695,2.965,2.9675,349
20180901|2018-06-29 14:30,29,2.9675,2.968,2.9665,2.9665,389
20180901|2018-06-29 15:00,29,2.9665,2.968,2.966,2.967,160
20180901|2018-06-29 15:30,29,2.967,2.9685,2.9625,2.9645,379
20180901|2018-07-01 17:00,2,2.9665,2.9665,2.9635,2.965,76
20180901|2018-07-01 17:30,2,2.9655,2.97,2.965,2.9665,147
20180901|2018-07-01 18:00,2,2.9675,2.9725,2.9675,2.9705,177
20180901|2018-07-01 18:30,2,2.97,2.9715,2.9685,2.969,137
20180901|2018-07-01 19:00,2,2.969,2.9725,2.969,2.9695,380
20180901|2018-07-01 19:30,2,2.9695,2.971,2.9655,2.966,382
20180901|2018-07-01 20:00,2,2.9665,2.973,2.963,2.971,1907
20180901|2018-07-01 20:30,2,2.971,2.973,2.966,2.9695,1192
20180901|2018-07-01 21:00,2,2.969,2.971,2.967,2.9675,797
20180901|2018-07-01 21:30,2,2.9675,2.971,2.9665,2.9705,1187
20180901|2018-07-01 22:00,2,2.9705,2.9705,2.9685,2.9695,680
20180901|2018-07-01 22:30,2,2.97,2.97,2.9655,2.966,439
20180901|2018-07-01 23:00,2,2.966,2.9665,2.9605,2.963,773
20180901|2018-07-01 23:30,2,2.963,2.964,2.9615,2.9635,519
20180901|2018-07-02 00:00,2,2.963,2.9635,2.958,2.96,1045
20180901|2018-07-02 00:30,2,2.96,2.96,2.944,2.948,5362
20180901|2018-07-02 01:00,2,2.9475,2.9495,2.9425,2.944,2554
20180901|2018-07-02 01:30,2,2.944,2.946,2.932,2.944,5372
20180901|2018-07-02 02:00,2,2.944,2.949,2.9395,2.9465,2191
20180901|2018-07-02 02:30,2,2.947,2.9495,2.943,2.946,1215
20180901|2018-07-02 03:00,2,2.946,2.9545,2.9455,2.948,1774
20180901|2018-07-02 03:30,2,2.9475,2.9535,2.9445,2.9525,1484
20180901|2018-07-02 04:00,2,2.9525,2.9605,2.9525,2.9555,1954
20180901|2018-07-02 04:30,2,2.9555,2.9565,2.9465,2.95,1963
20180901|2018-07-02 05:00,2,2.95,2.952,2.9465,2.947,722
20180901|2018-07-02 05:30,2,2.9475,2.9545,2.947,2.9535,1012
20180901|2018-07-02 06:00,2,2.953,2.953,2.948,2.9495,873
20180901|2018-07-02 06:30,2,2.9495,2.9575,2.9465,2.951,1806
20180901|2018-07-02 07:00,2,2.9515,2.9565,2.948,2.9545,2452
20180901|2018-07-02 07:30,2,2.954,2.956,2.9475,2.95,3328
20180901|2018-07-02 08:00,2,2.9505,2.9505,2.9395,2.9415,5510
20180901|2018-07-02 08:30,2,2.941,2.9415,2.9295,2.94,5625
20180901|2018-07-02 09:00,2,2.9395,2.943,2.935,2.9395,3055
20180901|2018-07-02 09:30,2,2.939,2.941,2.936,2.9385,2318
20180901|2018-07-02 10:00,2,2.9385,2.944,2.9275,2.928,4721
20180901|2018-07-02 10:30,2,2.928,2.932,2.921,2.929,5087
20180901|2018-07-02 11:00,2,2.929,2.939,2.929,2.938,3028
20180901|2018-07-02 11:30,2,2.938,2.9455,2.9375,2.944,5295
20180901|2018-07-02 12:00,2,2.944,2.9455,2.9405,2.941,1417
20180901|2018-07-02 12:30,2,2.941,2.947,2.941,2.945,767
20180901|2018-07-02 13:00,2,2.945,2.9465,2.942,2.943,448
20180901|2018-07-02 13:30,2,2.943,2.944,2.939,2.9405,459
20180901|2018-07-02 14:00,2,2.941,2.946,2.94,2.9455,360
20180901|2018-07-02 14:30,2,2.945,2.945,2.9425,2.944,471
20180901|2018-07-02 15:00,2,2.9435,2.9455,2.9425,2.9445,181
20180901|2018-07-02 15:30,2,2.945,2.9465,2.9435,2.945,324
20180901|2018-07-02 17:00,3,2.945,2.9485,2.943,2.9465,300
20180901|2018-07-02 17:30,3,2.9465,2.947,2.945,2.9455,71
20180901|2018-07-02 18:00,3,2.945,2.9465,2.945,2.945,36
20180901|2018-07-02 18:30,3,2.945,2.946,2.944,2.945,80
20180901|2018-07-02 19:00,3,2.945,2.945,2.9405,2.943,655
20180901|2018-07-02 19:30,3,2.943,2.944,2.94,2.941,427
20180901|2018-07-02 20:00,3,2.9405,2.945,2.9345,2.935,2268
20180901|2018-07-02 20:30,3,2.935,2.938,2.925,2.9305,2855
20180901|2018-07-02 21:00,3,2.9305,2.9335,2.9255,2.9325,1286
20180901|2018-07-02 21:30,3,2.933,2.9365,2.932,2.934,1508
20180901|2018-07-02 22:00,3,2.9335,2.935,2.9275,2.931,1691
20180901|2018-07-02 22:30,3,2.9315,2.9335,2.9305,2.931,400
20180901|2018-07-02 23:00,3,2.931,2.932,2.9295,2.931,230
20180901|2018-07-02 23:30,3,2.9315,2.934,2.9305,2.9315,845
20180901|2018-07-03 00:00,3,2.931,2.933,2.9285,2.933,822
20180901|2018-07-03 00:30,3,2.933,2.95,2.932,2.9495,4438
20180901|2018-07-03 01:00,3,2.949,2.9515,2.9445,2.949,2523
20180901|2018-07-03 01:30,3,2.949,2.952,2.9445,2.947,2806
20180901|2018-07-03 02:00,3,2.9465,2.9545,2.941,2.942,2392
20180901|2018-07-03 02:30,3,2.942,2.953,2.941,2.953,2388
20180901|2018-07-03 03:00,3,2.9535,2.954,2.9465,2.95,1711
20180901|2018-07-03 03:30,3,2.95,2.9665,2.9485,2.963,4790
20180901|2018-07-03 04:00,3,2.963,2.964,2.955,2.955,1731
20180901|2018-07-03 04:30,3,2.955,2.9585,2.954,2.955,1004
20180901|2018-07-03 05:00,3,2.955,2.9595,2.9515,2.9525,1223
20180901|2018-07-03 05:30,3,2.9525,2.955,2.9515,2.954,684
20180901|2018-07-03 06:00,3,2.954,2.954,2.9505,2.9515,655
20180901|2018-07-03 06:30,3,2.9515,2.953,2.9485,2.9505,1272
20180901|2018-07-03 07:00,3,2.951,2.952,2.9385,2.941,4585
20180901|2018-07-03 07:30,3,2.941,2.9465,2.938,2.9445,3130
20180901|2018-07-03 08:00,3,2.944,2.9515,2.944,2.9445,6994
20180901|2018-07-03 08:30,3,2.945,2.9485,2.9385,2.9415,3596
20180901|2018-07-03 09:00,3,2.942,2.942,2.9305,2.936,6138
20180901|2018-07-03 09:30,3,2.936,2.939,2.9145,2.9215,6405
20180901|2018-07-03 10:00,3,2.9215,2.9225,2.9155,2.9175,4898
20180901|2018-07-03 10:30,3,2.9175,2.9175,2.908,2.9155,5734
20180901|2018-07-03 11:00,3,2.916,2.9175,2.9115,2.916,2700
20180901|2018-07-03 11:30,3,2.916,2.919,2.9145,2.9175,3606
20180901|2018-07-03 12:00,3,2.9175,2.9195,2.9165,2.9185,857
20180901|2018-07-03 12:30,3,2.9185,2.9195,2.916,2.9175,434
20180901|2018-07-03 13:00,3,2.9175,2.92,2.917,2.919,284
20180901|2018-07-03 13:30,3,2.9195,2.9195,2.9185,2.919,266
20180901|2018-07-03 14:00,3,2.9195,2.9195,2.918,2.918,153
20180901|2018-07-03 14:30,3,2.9185,2.9195,2.9175,2.9185,288
20180901|2018-07-03 15:00,3,2.9185,2.919,2.917,2.918,135
20180901|2018-07-03 15:30,3,2.918,2.9235,2.916,2.9235,464
20180901|2018-07-03 17:00,5,2.935,2.935,2.919,2.923,324
20180901|2018-07-03 17:30,5,2.9235,2.9235,2.9215,2.9215,66
20180901|2018-07-03 18:00,5,2.9215,2.924,2.9215,2.9235,86
20180901|2018-07-03 18:30,5,2.923,2.9235,2.921,2.922,117
20180901|2018-07-03 19:00,5,2.922,2.9255,2.9215,2.9245,480
20180901|2018-07-03 19:30,5,2.9245,2.925,2.9215,2.9245,362
20180901|2018-07-03 20:00,5,2.9245,2.9295,2.922,2.928,1691
20180901|2018-07-03 20:30,5,2.928,2.937,2.927,2.9325,3122
20180901|2018-07-03 21:00,5,2.9325,2.936,2.9305,2.9335,1708
20180901|2018-07-03 21:30,5,2.933,2.9405,2.931,2.9395,1397
20180901|2018-07-03 22:00,5,2.939,2.9395,2.933,2.933,1264
20180901|2018-07-03 22:30,5,2.933,2.935,2.933,2.9335,200
20180901|2018-07-03 23:00,5,2.934,2.9345,2.9325,2.9325,171
20180901|2018-07-03 23:30,5,2.933,2.935,2.9325,2.9345,242
20180901|2018-07-04 00:00,5,2.934,2.9375,2.933,2.936,396
20180901|2018-07-04 00:30,5,2.936,2.936,2.922,2.925,2616
20180901|2018-07-04 01:00,5,2.925,2.932,2.9145,2.9165,5243
20180901|2018-07-04 01:30,5,2.916,2.9185,2.895,2.9015,8392
20180901|2018-07-04 02:00,5,2.9015,2.9055,2.873,2.8885,7457
20180901|2018-07-04 02:30,5,2.889,2.8915,2.8845,2.89,2399
20180901|2018-07-04 03:00,5,2.8895,2.8915,2.886,2.888,1306
20180901|2018-07-04 03:30,5,2.8885,2.8945,2.8875,2.89,1137
20180901|2018-07-04 04:00,5,2.89,2.8925,2.887,2.891,909
20180901|2018-07-04 04:30,5,2.891,2.8965,2.89,2.893,1262
20180901|2018-07-04 05:00,5,2.893,2.8935,2.886,2.892,1494
20180901|2018-07-04 05:30,5,2.892,2.8945,2.889,2.893,616
20180901|2018-07-04 06:00,5,2.8925,2.8945,2.8865,2.887,760
20180901|2018-07-04 06:30,5,2.887,2.8955,2.883,2.8955,2784
20180901|2018-07-04 07:00,5,2.895,2.8955,2.8885,2.8885,1307
20180901|2018-07-04 07:30,5,2.8885,2.8935,2.888,2.893,1319
20180901|2018-07-04 08:00,5,2.893,2.895,2.8575,2.867,11970
20180901|2018-07-04 08:30,5,2.8665,2.868,2.8535,2.865,4739
20180901|2018-07-04 09:00,5,2.8655,2.8655,2.8555,2.858,3007
20180901|2018-07-04 09:30,5,2.8585,2.8595,2.8415,2.8415,5691
20180901|2018-07-04 10:00,5,2.8415,2.858,2.837,2.854,5790
20180901|2018-07-04 10:30,5,2.854,2.8665,2.852,2.8655,2348
20180901|2018-07-04 11:00,5,2.8655,2.87,2.8615,2.8685,1019
20180901|2018-07-04 11:30,5,2.869,2.8695,2.859,2.861,803
20180901|2018-07-04 17:00,5,2.863,2.872,2.861,2.865,436
20180901|2018-07-04 17:30,5,2.8645,2.867,2.8635,2.8655,123
20180901|2018-07-04 18:00,5,2.866,2.8675,2.8645,2.867,140
20180901|2018-07-04 18:30,5,2.8675,2.868,2.8645,2.8675,161
20180901|2018-07-04 19:00,5,2.867,2.869,2.8655,2.868,418
20180901|2018-07-04 19:30,5,2.8675,2.868,2.8635,2.8655,459
20180901|2018-07-04 20:00,5,2.8655,2.8735,2.858,2.87,5475
20180901|2018-07-04 20:30,5,2.87,2.876,2.8675,2.868,3354
20180901|2018-07-04 21:00,5,2.868,2.8705,2.865,2.8655,897
20180901|2018-07-04 21:30,5,2.865,2.877,2.8645,2.8745,2345
20180901|2018-07-04 22:00,5,2.8745,2.8745,2.8625,2.863,1580
20180901|2018-07-04 22:30,5,2.8635,2.8665,2.863,2.865,559
20180901|2018-07-04 23:00,5,2.865,2.865,2.8595,2.8615,605
20180901|2018-07-04 23:30,5,2.8615,2.8625,2.8555,2.8565,1068
20180901|2018-07-05 00:00,5,2.857,2.8635,2.8555,2.8625,897
20180901|2018-07-05 00:30,5,2.8625,2.8635,2.846,2.8585,5684
20180901|2018-07-05 01:00,5,2.8585,2.8635,2.851,2.854,2981
20180901|2018-07-05 01:30,5,2.8535,2.8575,2.8445,2.847,3955
20180901|2018-07-05 02:00,5,2.847,2.8555,2.846,2.854,2202
20180901|2018-07-05 02:30,5,2.854,2.868,2.854,2.858,4008
20180901|2018-07-05 03:00,5,2.858,2.8775,2.858,2.8725,3525
20180901|2018-07-05 03:30,5,2.873,2.8755,2.87,2.874,1082
20180901|2018-07-05 04:00,5,2.8735,2.8735,2.8665,2.869,998
20180901|2018-07-05 04:30,5,2.8685,2.8745,2.866,2.868,1572
20180901|2018-07-05 05:00,5,2.8685,2.87,2.8605,2.8645,1492
20180901|2018-07-05 05:30,5,2.8645,2.8665,2.863,2.8645,834
20180901|2018-07-05 06:00,5,2.8645,2.866,2.86,2.863,1262
20180901|2018-07-05 06:30,5,2.8635,2.867,2.8615,2.8665,1542
20180901|2018-07-05 07:00,5,2.867,2.8695,2.849,2.8545,6115
20180901|2018-07-05 07:30,5,2.8545,2.8575,2.85,2.8565,3690
20180901|2018-07-05 08:00,5,2.8565,2.863,2.848,2.8605,6975
20180901|2018-07-05 08:30,5,2.8605,2.861,2.846,2.851,6156
20180901|2018-07-05 09:00,5,2.8505,2.852,2.8385,2.841,7842
20180901|2018-07-05 09:30,5,2.841,2.8415,2.8245,2.834,9383
20180901|2018-07-05 10:00,5,2.834,2.8485,2.827,2.843,6833
20180901|2018-07-05 10:30,5,2.843,2.843,2.8345,2.8345,3132
20180901|2018-07-05 11:00,5,2.835,2.8375,2.829,2.829,3228
20180901|2018-07-05 11:30,5,2.829,2.831,2.8205,2.8275,5953
20180901|2018-07-05 12:00,5,2.8275,2.833,2.827,2.8305,1401
20180901|2018-07-05 12:30,5,2.8305,2.8315,2.8275,2.8315,890
20180901|2018-07-05 13:00,5,2.831,2.834,2.825,2.829,989
20180901|2018-07-05 13:30,5,2.829,2.83,2.8265,2.829,257
20180901|2018-07-05 14:00,5,2.829,2.8315,2.828,2.831,462
20180901|2018-07-05 14:30,5,2.831,2.833,2.8295,2.833,344
20180901|2018-07-05 15:00,5,2.833,2.8335,2.829,2.8315,209
20180901|2018-07-05 15:30,5,2.831,2.837,2.8265,2.8345,616
20180901|2018-07-05 17:00,6,2.8305,2.8355,2.8305,2.8355,320
20180901|2018-07-05 17:30,6,2.8355,2.837,2.8345,2.8365,147
20180901|2018-07-05 18:00,6,2.836,2.8375,2.8345,2.835,136
20180901|2018-07-05 18:30,6,2.835,2.836,2.8335,2.8345,93
20180901|2018-07-05 19:00,6,2.8345,2.8355,2.833,2.834,292
20180901|2018-07-05 19:30,6,2.834,2.836,2.831,2.831,485
20180901|2018-07-05 20:00,6,2.831,2.839,2.8285,2.835,3536
20180901|2018-07-05 20:30,6,2.835,2.8375,2.829,2.8295,1974
20180901|2018-07-05 21:00,6,2.829,2.8315,2.8145,2.8185,4366
20180901|2018-07-05 21:30,6,2.818,2.818,2.785,2.7895,10245
20180901|2018-07-05 22:00,6,2.7895,2.794,2.7825,2.7935,4003
20180901|2018-07-05 22:30,6,2.7935,2.794,2.788,2.789,699
20180901|2018-07-05 23:00,6,2.79,2.7975,2.789,2.7955,1156
20180901|2018-07-05 23:30,6,2.7955,2.804,2.789,2.789,1876
20180901|2018-07-06 00:00,6,2.789,2.812,2.788,2.812,2765
20180901|2018-07-06 00:30,6,2.812,2.832,2.8105,2.8265,9020
20180901|2018-07-06 01:00,6,2.8265,2.8355,2.821,2.831,5230
20180901|2018-07-06 01:30,6,2.831,2.835,2.8195,2.82,4460
20180901|2018-07-06 02:00,6,2.82,2.8275,2.8145,2.8175,2769
20180901|2018-07-06 02:30,6,2.817,2.8185,2.809,2.816,2229
20180901|2018-07-06 03:00,6,2.8165,2.8165,2.8095,2.8155,1697
20180901|2018-07-06 03:30,6,2.816,2.826,2.813,2.826,1503
20180901|2018-07-06 04:00,6,2.826,2.831,2.819,2.822,1409
20180901|2018-07-06 04:30,6,2.822,2.822,2.814,2.8145,1430
20180901|2018-07-06 05:00,6,2.815,2.8175,2.8115,2.8135,1074
20180901|2018-07-06 05:30,6,2.8135,2.8275,2.8135,2.822,1771
20180901|2018-07-06 06:00,6,2.822,2.8315,2.8215,2.8245,1329
20180901|2018-07-06 06:30,6,2.8245,2.836,2.815,2.817,4259
20180901|2018-07-06 07:00,6,2.8175,2.8245,2.8175,2.8205,3146
20180901|2018-07-06 07:30,6,2.82,2.8305,2.813,2.815,4707
20180901|2018-07-06 08:00,6,2.8155,2.8225,2.801,2.804,8217
20180901|2018-07-06 08:30,6,2.8035,2.809,2.797,2.8055,7121
20180901|2018-07-06 09:00,6,2.8055,2.8075,2.8005,2.8075,4231
20180901|2018-07-06 09:30,6,2.807,2.8185,2.8065,2.81,6193
20180901|2018-07-06 10:00,6,2.8095,2.8115,2.804,2.8045,2705
20180901|2018-07-06 10:30,6,2.8045,2.8095,2.799,2.8015,2743
20180901|2018-07-06 11:00,6,2.802,2.806,2.8005,2.806,1867
20180901|2018-07-06 11:30,6,2.8055,2.83,2.805,2.8235,6432
20180901|2018-07-06 12:00,6,2.824,2.8245,2.8165,2.822,1633
20180901|2018-07-06 12:30,6,2.8215,2.822,2.816,2.8185,819
20180901|2018-07-06 13:00,6,2.818,2.8195,2.8155,2.8185,357
20180901|2018-07-06 13:30,6,2.819,2.821,2.816,2.82,292
20180901|2018-07-06 14:00,6,2.82,2.8225,2.8165,2.818,377
20180901|2018-07-06 14:30,6,2.818,2.8195,2.8135,2.8185,295
20180901|2018-07-06 15:00,6,2.8185,2.82,2.817,2.8195,129
20180901|2018-07-06 15:30,6,2.819,2.822,2.8125,2.8195,280
20180901|2018-07-08 17:00,9,2.8235,2.827,2.815,2.8265,567
20180901|2018-07-08 17:30,9,2.826,2.827,2.824,2.825,125
20180901|2018-07-08 18:00,9,2.8245,2.8295,2.8245,2.829,334
20180901|2018-07-08 18:30,9,2.8285,2.831,2.827,2.828,298
20180901|2018-07-08 19:00,9,2.8275,2.8355,2.826,2.8325,1243
20180901|2018-07-08 19:30,9,2.832,2.85,2.8315,2.8455,3080
20180901|2018-07-08 20:00,9,2.846,2.857,2.84,2.85,8335
20180901|2018-07-08 20:30,9,2.8505,2.8665,2.8485,2.8655,5213
20180901|2018-07-08 21:00,9,2.8655,2.8655,2.8585,2.861,1965
20180901|2018-07-08 21:30,9,2.8615,2.865,2.8585,2.8635,1542
20180901|2018-07-08 22:00,9,2.864,2.866,2.859,2.8655,1527
20180901|2018-07-08 22:30,9,2.865,2.865,2.8595,2.86,416
20180901|2018-07-08 23:00,9,2.86,2.8645,2.859,2.86,494
20180901|2018-07-08 23:30,9,2.86,2.862,2.858,2.859,566
20180901|2018-07-09 00:00,9,2.859,2.866,2.8565,2.8615,997
20180901|2018-07-09 00:30,9,2.8615,2.872,2.8615,2.871,3889
20180901|2018-07-09 01:00,9,2.871,2.877,2.8685,2.871,3269
20180901|2018-07-09 01:30,9,2.8705,2.8715,2.866,2.8685,2768
20180901|2018-07-09 02:00,9,2.868,2.87,2.858,2.8605,3572
20180901|2018-07-09 02:30,9,2.86,2.86,2.8505,2.857,2823
20180901|2018-07-09 03:00,9,2.857,2.857,2.8505,2.8545,1190
20180901|2018-07-09 03:30,9,2.854,2.8595,2.854,2.8545,947
20180901|2018-07-09 04:00,9,2.855,2.859,2.853,2.8545,790
20180901|2018-07-09 04:30,9,2.8545,2.8565,2.852,2.856,732
20180901|2018-07-09 05:00,9,2.856,2.8565,2.8515,2.8535,1042
20180901|2018-07-09 05:30,9,2.8535,2.854,2.847,2.852,1411
20180901|2018-07-09 06:00,9,2.8525,2.856,2.8515,2.8555,958
20180901|2018-07-09 06:30,9,2.856,2.864,2.8525,2.8575,2965
20180901|2018-07-09 07:00,9,2.8575,2.858,2.842,2.8485,6204
20180901|2018-07-09 07:30,9,2.8485,2.8515,2.8435,2.851,3485
20180901|2018-07-09 08:00,9,2.851,2.8635,2.851,2.8585,9110
20180901|2018-07-09 08:30,9,2.858,2.8635,2.8545,2.858,5004
20180901|2018-07-09 09:00,9,2.8575,2.8665,2.857,2.858,4202
20180901|2018-07-09 09:30,9,2.858,2.8635,2.852,2.8535,4471
20180901|2018-07-09 10:00,9,2.854,2.862,2.8525,2.86,4095
20180901|2018-07-09 10:30,9,2.86,2.86,2.855,2.8565,1951
20180901|2018-07-09 11:00,9,2.8565,2.8575,2.8525,2.854,2561
20180901|2018-07-09 11:30,9,2.854,2.855,2.8475,2.8515,4950
20180901|2018-07-09 12:00,9,2.8515,2.854,2.8485,2.853,1184
20180901|2018-07-09 12:30,9,2.853,2.8645,2.853,2.863,2264
20180901|2018-07-09 13:00,9,2.8635,2.8655,2.8625,2.863,675
20180901|2018-07-09 13:30,9,2.863,2.8675,2.862,2.8675,438
20180901|2018-07-09 14:00,9,2.867,2.8695,2.8645,2.8665,663
20180901|2018-07-09 14:30,9,2.867,2.87,2.867,2.87,510
20180901|2018-07-09 15:00,9,2.8695,2.872,2.868,2.871,390
20180901|2018-07-09 15:30,9,2.8715,2.874,2.8705,2.871,433
20180901|2018-07-09 17:00,10,2.87,2.8755,2.869,2.8725,506
20180901|2018-07-09 17:30,10,2.873,2.8735,2.871,2.8715,139
20180901|2018-07-09 18:00,10,2.8715,2.8735,2.8705,2.8735,186
20180901|2018-07-09 18:30,10,2.8735,2.8735,2.871,2.872,208
20180901|2018-07-09 19:00,10,2.872,2.8805,2.8695,2.8735,1407
20180901|2018-07-09 19:30,10,2.8735,2.877,2.8735,2.876,717
20180901|2018-07-09 20:00,10,2.876,2.8795,2.868,2.871,3192
20180901|2018-07-09 20:30,10,2.871,2.875,2.867,2.8715,1912
20180901|2018-07-09 21:00,10,2.871,2.8745,2.8705,2.872,807
20180901|2018-07-09 21:30,10,2.872,2.8735,2.869,2.8705,982
20180901|2018-07-09 22:00,10,2.87,2.8705,2.862,2.869,2444
20180901|2018-07-09 22:30,10,2.869,2.8695,2.8655,2.866,299
20180901|2018-07-09 23:00,10,2.8665,2.867,2.864,2.8645,220
20180901|2018-07-09 23:30,10,2.8645,2.8665,2.864,2.865,361
20180901|2018-07-10 00:00,10,2.865,2.8665,2.8625,2.864,587
20180901|2018-07-10 00:30,10,2.8635,2.864,2.8535,2.8555,3124
20180901|2018-07-10 01:00,10,2.8555,2.8615,2.8545,2.861,1993
20180901|2018-07-10 01:30,10,2.861,2.865,2.858,2.8615,1806
20180901|2018-07-10 02:00,10,2.861,2.8625,2.8535,2.856,2035
20180901|2018-07-10 02:30,10,2.856,2.8585,2.834,2.846,5736
20180901|2018-07-10 03:00,10,2.8465,2.848,2.8305,2.841,3425
20180901|2018-07-10 03:30,10,2.841,2.8425,2.834,2.836,1625
20180901|2018-07-10 04:00,10,2.836,2.839,2.831,2.8335,2145
20180901|2018-07-10 04:30,10,2.8335,2.835,2.827,2.8315,2040
20180901|2018-07-10 05:00,10,2.832,2.832,2.825,2.8275,1215
20180901|2018-07-10 05:30,10,2.8275,2.828,2.817,2.819,2784
20180901|2018-07-10 06:00,10,2.8195,2.8225,2.8135,2.8205,2587
20180901|2018-07-10 06:30,10,2.821,2.8245,2.82,2.824,1855
20180901|2018-07-10 07:00,10,2.824,2.8315,2.824,2.828,3112
20180901|2018-07-10 07:30,10,2.828,2.838,2.828,2.836,3738
20180901|2018-07-10 08:00,10,2.836,2.8435,2.829,2.83,8142
20180901|2018-07-10 08:30,10,2.8295,2.8365,2.828,2.8315,5328
20180901|2018-07-10 09:00,10,2.8315,2.8385,2.8285,2.832,3631
20180901|2018-07-10 09:30,10,2.8325,2.8325,2.823,2.826,4863
20180901|2018-07-10 10:00,10,2.826,2.8345,2.8245,2.8335,3221
20180901|2018-07-10 10:30,10,2.833,2.8365,2.829,2.834,3310
20180901|2018-07-10 11:00,10,2.834,2.838,2.831,2.837,2429
20180901|2018-07-10 11:30,10,2.837,2.8405,2.8345,2.8395,3239
20180901|2018-07-10 12:00,10,2.8395,2.8395,2.834,2.836,814
20180901|2018-07-10 12:30,10,2.836,2.8365,2.834,2.8355,492
20180901|2018-07-10 13:00,10,2.835,2.8355,2.834,2.835,183
20180901|2018-07-10 13:30,10,2.8345,2.8345,2.8315,2.8325,423
20180901|2018-07-10 14:00,10,2.833,2.835,2.8325,2.834,200
20180901|2018-07-10 14:30,10,2.8335,2.8335,2.832,2.8335,188
20180901|2018-07-10 15:00,10,2.833,2.8335,2.8315,2.8315,194
20180901|2018-07-10 15:30,10,2.8315,2.832,2.8285,2.83,531
20180901|2018-07-10 17:00,11,2.83,2.8305,2.823,2.824,768
20180901|2018-07-10 17:30,11,2.8245,2.825,2.814,2.8185,696
20180901|2018-07-10 18:00,11,2.8185,2.8245,2.8175,2.8185,511
20180901|2018-07-10 18:30,11,2.8185,2.8235,2.8165,2.822,554
20180901|2018-07-10 19:00,11,2.822,2.8235,2.801,2.804,3266
20180901|2018-07-10 19:30,11,2.804,2.8055,2.7515,2.7695,7977
20180901|2018-07-10 20:00,11,2.7695,2.7735,2.719,2.747,14361
20180901|2018-07-10 20:30,11,2.7475,2.7585,2.7425,2.756,3805
20180901|2018-07-10 21:00,11,2.755,2.762,2.7505,2.7555,2221
20180901|2018-07-10 21:30,11,2.756,2.7595,2.7425,2.744,3079
20180901|2018-07-10 22:00,11,2.744,2.7475,2.7375,2.7395,1834
20180901|2018-07-10 22:30,11,2.74,2.748,2.74,2.7455,1005
20180901|2018-07-10 23:00,11,2.745,2.7465,2.742,2.744,494
20180901|2018-07-10 23:30,11,2.7435,2.7525,2.743,2.7515,1278
20180901|2018-07-11 00:00,11,2.751,2.751,2.744,2.7465,792
20180901|2018-07-11 00:30,11,2.7465,2.754,2.7345,2.737,3890
20180901|2018-07-11 01:00,11,2.737,2.7405,2.717,2.733,9651
20180901|2018-07-11 01:30,11,2.7335,2.747,2.7315,2.744,6491
20180901|2018-07-11 02:00,11,2.744,2.7505,2.7405,2.748,3425
20180901|2018-07-11 02:30,11,2.748,2.7605,2.747,2.76,3820
20180901|2018-07-11 03:00,11,2.7595,2.7685,2.7585,2.7635,4567
20180901|2018-07-11 03:30,11,2.763,2.7635,2.752,2.7565,2489
20180901|2018-07-11 04:00,11,2.7565,2.7565,2.752,2.7545,1437
20180901|2018-07-11 04:30,11,2.7545,2.7575,2.754,2.7555,985
20180901|2018-07-11 05:00,11,2.756,2.7665,2.7545,2.7635,1749
20180901|2018-07-11 05:30,11,2.7635,2.766,2.7615,2.762,1197
20180901|2018-07-11 06:00,11,2.7625,2.7645,2.761,2.762,1099
20180901|2018-07-11 06:30,11,2.7625,2.7705,2.761,2.7635,2744
20180901|2018-07-11 07:00,11,2.764,2.7695,2.7565,2.7575,4610
20180901|2018-07-11 07:30,11,2.7575,2.7635,2.7545,2.757,4974
20180901|2018-07-11 08:00,11,2.757,2.758,2.747,2.7495,7776
20180901|2018-07-11 08:30,11,2.7495,2.7505,2.736,2.7365,6455
20180901|2018-07-11 09:00,11,2.737,2.746,2.7335,2.7355,7304
20180901|2018-07-11 09:30,11,2.736,2.741,2.7245,2.7335,9725
20180901|2018-07-11 10:00,11,2.7335,2.745,2.731,2.744,7194
20180901|2018-07-11 10:30,11,2.744,2.752,2.742,2.7425,6549
20180901|2018-07-11 11:00,11,2.7415,2.7485,2.7415,2.7445,2425
20180901|2018-07-11 11:30,11,2.744,2.7495,2.742,2.745,3853
20180901|2018-07-11 12:00,11,2.7445,2.747,2.74,2.7445,1740
20180901|2018-07-11 12:30,11,2.744,2.746,2.7405,2.746,1438
20180901|2018-07-11 13:00,11,2.7455,2.747,2.741,2.745,579
20180901|2018-07-11 13:30,11,2.7455,2.749,2.7455,2.749,237
20180901|2018-07-11 14:00,11,2.749,2.749,2.7465,2.7475,211
20180901|2018-07-11 14:30,11,2.748,2.7495,2.745,2.7485,377
20180901|2018-07-11 15:00,11,2.7485,2.7505,2.744,2.7445,279
20180901|2018-07-11 15:30,11,2.745,2.751,2.742,2.751,400
20180901|2018-07-11 17:00,12,2.7505,2.7515,2.7465,2.747,281
20180901|2018-07-11 17:30,12,2.7465,2.747,2.744,2.7465,179
20180901|2018-07-11 18:00,12,2.7465,2.748,2.7455,2.747,134
20180901|2018-07-11 18:30,12,2.7475,2.75,2.747,2.7495,100
20180901|2018-07-11 19:00,12,2.7495,2.755,2.7425,2.7475,1051
20180901|2018-07-11 19:30,12,2.7475,2.7485,2.7445,2.746,474
20180901|2018-07-11 20:00,12,2.746,2.747,2.731,2.743,5108
20180901|2018-07-11 20:30,12,2.743,2.769,2.7425,2.7625,6084
20180901|2018-07-11 21:00,12,2.7625,2.766,2.759,2.7615,1346
20180901|2018-07-11 21:30,12,2.7615,2.765,2.7605,2.764,1212
20180901|2018-07-11 22:00,12,2.7645,2.77,2.762,2.7685,2075
20180901|2018-07-11 22:30,12,2.768,2.769,2.765,2.767,527
20180901|2018-07-11 23:00,12,2.767,2.77,2.767,2.7685,491
20180901|2018-07-11 23:30,12,2.7685,2.77,2.767,2.7675,450
20180901|2018-07-12 00:00,12,2.7675,2.786,2.7655,2.78,3344
20180901|2018-07-12 00:30,12,2.78,2.792,2.7795,2.7855,5874
20180901|2018-07-12 01:00,12,2.7855,2.787,2.78,2.7865,2643
20180901|2018-07-12 01:30,12,2.7865,2.7905,2.784,2.7865,3617
20180901|2018-07-12 02:00,12,2.7865,2.787,2.769,2.7735,3670
20180901|2018-07-12 02:30,12,2.7735,2.7795,2.7645,2.774,2812
20180901|2018-07-12 03:00,12,2.7745,2.7765,2.7625,2.765,2374
20180901|2018-07-12 03:30,12,2.765,2.7735,2.761,2.7715,2616
20180901|2018-07-12 04:00,12,2.7715,2.779,2.7705,2.775,1869
20180901|2018-07-12 04:30,12,2.775,2.775,2.7695,2.771,979
20180901|2018-07-12 05:00,12,2.7715,2.7715,2.7645,2.7715,1637
20180901|2018-07-12 05:30,12,2.772,2.7725,2.7665,2.7675,989
20180901|2018-07-12 06:00,12,2.767,2.772,2.7635,2.77,1497
20180901|2018-07-12 06:30,12,2.77,2.7715,2.762,2.766,2381
20180901|2018-07-12 07:00,12,2.7665,2.769,2.7555,2.763,3998
20180901|2018-07-12 07:30,12,2.7635,2.7745,2.763,2.7705,4189
20180901|2018-07-12 08:00,12,2.7705,2.7855,2.77,2.7825,8665
20180901|2018-07-12 08:30,12,2.7825,2.7875,2.773,2.781,6051
20180901|2018-07-12 09:00,12,2.781,2.785,2.775,2.779,4594
20180901|2018-07-12 09:30,12,2.779,2.7805,2.7705,2.7745,3472
20180901|2018-07-12 10:00,12,2.775,2.7865,2.7725,2.7835,4998
20180901|2018-07-12 10:30,12,2.784,2.788,2.7815,2.782,3549
20180901|2018-07-12 11:00,12,2.782,2.7845,2.781,2.7835,1429
20180901|2018-07-12 11:30,12,2.7835,2.7855,2.776,2.7775,3249
20180901|2018-07-12 12:00,12,2.777,2.7815,2.7765,2.778,902
20180901|2018-07-12 12:30,12,2.7775,2.779,2.7755,2.777,633
20180901|2018-07-12 13:00,12,2.7765,2.7785,2.776,2.777,377
20180901|2018-07-12 13:30,12,2.777,2.778,2.7755,2.7775,212
20180901|2018-07-12 14:00,12,2.7775,2.781,2.7765,2.7795,281
20180901|2018-07-12 14:30,12,2.7795,2.7805,2.7775,2.779,241
20180901|2018-07-12 15:00,12,2.7785,2.779,2.7765,2.7765,116
20180901|2018-07-12 15:30,12,2.7765,2.777,2.775,2.7755,212
20180901|2018-07-12 17:00,13,2.776,2.778,2.775,2.777,184
20180901|2018-07-12 17:30,13,2.7775,2.7775,2.7755,2.776,74
20180901|2018-07-12 18:00,13,2.777,2.7795,2.777,2.779,154
20180901|2018-07-12 18:30,13,2.7785,2.782,2.7785,2.782,212
20180901|2018-07-12 19:00,13,2.782,2.7865,2.781,2.784,690
20180901|2018-07-12 19:30,13,2.784,2.784,2.7805,2.7805,316
20180901|2018-07-12 20:00,13,2.7805,2.7885,2.775,2.778,3800
20180901|2018-07-12 20:30,13,2.7785,2.783,2.777,2.779,1728
20180901|2018-07-12 21:00,13,2.7785,2.783,2.7775,2.782,692
20180901|2018-07-12 21:30,13,2.782,2.788,2.78,2.786,1230
20180901|2018-07-12 22:00,13,2.786,2.787,2.7805,2.782,1254
20180901|2018-07-12 22:30,13,2.7825,2.7845,2.7815,2.784,202
20180901|2018-07-12 23:00,13,2.784,2.7845,2.783,2.783,88
20180901|2018-07-12 23:30,13,2.783,2.783,2.778,2.7795,483
20180901|2018-07-13 00:00,13,2.78,2.78,2.769,2.773,1640
20180901|2018-07-13 00:30,13,2.773,2.7735,2.7645,2.7715,4089
20180901|2018-07-13 01:00,13,2.7715,2.7755,2.768,2.773,1517
20180901|2018-07-13 01:30,13,2.7725,2.7745,2.768,2.7705,2136
20180901|2018-07-13 02:00,13,2.77,2.774,2.761,2.7655,3325
20180901|2018-07-13 02:30,13,2.7655,2.767,2.758,2.7635,2540
20180901|2018-07-13 03:00,13,2.763,2.7705,2.762,2.766,2156
20180901|2018-07-13 03:30,13,2.766,2.766,2.75,2.755,3231
20180901|2018-07-13 04:00,13,2.755,2.7585,2.7525,2.758,1403
20180901|2018-07-13 04:30,13,2.7575,2.7605,2.7495,2.7595,1844
20180901|2018-07-13 05:00,13,2.7595,2.7695,2.7555,2.7625,2663
20180901|2018-07-13 05:30,13,2.7625,2.766,2.7605,2.764,627
20180901|2018-07-13 06:00,13,2.7645,2.766,2.76,2.7625,849
20180901|2018-07-13 06:30,13,2.7625,2.7685,2.759,2.764,1865
20180901|2018-07-13 07:00,13,2.764,2.7735,2.762,2.7665,3795
20180901|2018-07-13 07:30,13,2.767,2.7685,2.762,2.766,2637
20180901|2018-07-13 08:00,13,2.7655,2.783,2.762,2.7825,6080
20180901|2018-07-13 08:30,13,2.7825,2.783,2.764,2.769,5059
20180901|2018-07-13 09:00,13,2.769,2.781,2.7655,2.777,3976
20180901|2018-07-13 09:30,13,2.777,2.7835,2.775,2.781,2853
20180901|2018-07-13 10:00,13,2.781,2.783,2.7765,2.7815,2213
20180901|2018-07-13 10:30,13,2.781,2.7855,2.775,2.7775,4083
20180901|2018-07-13 11:00,13,2.778,2.782,2.7775,2.779,1422
20180901|2018-07-13 11:30,13,2.7795,2.781,2.7745,2.7765,2722
20180901|2018-07-13 12:00,13,2.7765,2.7795,2.7735,2.7745,1151
20180901|2018-07-13 12:30,13,2.775,2.7765,2.773,2.7765,752
20180901|2018-07-13 13:00,13,2.776,2.778,2.7755,2.777,351
20180901|2018-07-13 13:30,13,2.7765,2.777,2.774,2.7765,314
20180901|2018-07-13 14:00,13,2.776,2.777,2.775,2.776,120
20180901|2018-07-13 14:30,13,2.776,2.777,2.774,2.7745,293
20180901|2018-07-13 15:00,13,2.775,2.778,2.774,2.7765,162
20180901|2018-07-13 15:30,13,2.777,2.7785,2.774,2.777,180
20180901|2018-07-15 17:00,16,2.776,2.7845,2.7725,2.784,330
20180901|2018-07-15 17:30,16,2.7845,2.7845,2.7795,2.7815,124
20180901|2018-07-15 18:00,16,2.782,2.783,2.781,2.7825,82
20180901|2018-07-15 18:30,16,2.782,2.7825,2.779,2.78,90
20180901|2018-07-15 19:00,16,2.7795,2.784,2.778,2.7835,382
20180901|2018-07-15 19:30,16,2.7835,2.7855,2.7825,2.7845,495
20180901|2018-07-15 20:00,16,2.7845,2.795,2.784,2.7915,4303
20180901|2018-07-15 20:30,16,2.791,2.798,2.783,2.784,2682
20180901|2018-07-15 21:00,16,2.783,2.7875,2.7785,2.7815,1542
20180901|2018-07-15 21:30,16,2.7815,2.7845,2.777,2.7805,1472
20180901|2018-07-15 22:00,16,2.7805,2.7865,2.7775,2.7785,1488
20180901|2018-07-15 22:30,16,2.779,2.783,2.778,2.78,455
20180901|2018-07-15 23:00,16,2.78,2.7815,2.7795,2.7805,108
20180901|2018-07-15 23:30,16,2.781,2.783,2.7765,2.7785,383
20180901|2018-07-16 00:00,16,2.778,2.7815,2.7735,2.7745,835
20180901|2018-07-16 00:30,16,2.7745,2.7835,2.7695,2.7765,2919
20180901|2018-07-16 01:00,16,2.7765,2.78,2.771,2.7725,2528
20180901|2018-07-16 01:30,16,2.7725,2.7755,2.764,2.765,3743
20180901|2018-07-16 02:00,16,2.7655,2.773,2.7645,2.769,1774
20180901|2018-07-16 02:30,16,2.769,2.7725,2.7645,2.772,1009
20180901|2018-07-16 03:00,16,2.7725,2.778,2.7725,2.775,1448
20180901|2018-07-16 03:30,16,2.774,2.774,2.7445,2.749,3508
20180901|2018-07-16 04:00,16,2.749,2.757,2.7455,2.756,3050
20180901|2018-07-16 04:30,16,2.756,2.762,2.756,2.758,1212
20180901|2018-07-16 05:00,16,2.758,2.759,2.7545,2.7565,727
20180901|2018-07-16 05:30,16,2.757,2.758,2.755,2.7565,1540
20180901|2018-07-16 06:00,16,2.7565,2.76,2.756,2.7595,1026
20180901|2018-07-16 06:30,16,2.7595,2.7635,2.755,2.759,2122
20180901|2018-07-16 07:00,16,2.759,2.763,2.7565,2.7615,2380
20180901|2018-07-16 07:30,16,2.7615,2.7645,2.7565,2.763,2233
20180901|2018-07-16 08:00,16,2.763,2.7735,2.761,2.7695,5509
20180901|2018-07-16 08:30,16,2.7695,2.77,2.757,2.7625,4857
20180901|2018-07-16 09:00,16,2.763,2.7675,2.7605,2.7635,3003
20180901|2018-07-16 09:30,16,2.7635,2.7705,2.7595,2.761,3337
20180901|2018-07-16 10:00,16,2.7615,2.7705,2.761,2.762,3298
20180901|2018-07-16 10:30,16,2.7625,2.7735,2.7625,2.77,2881
20180901|2018-07-16 11:00,16,2.77,2.7715,2.768,2.7685,1794
20180901|2018-07-16 11:30,16,2.768,2.7685,2.7625,2.765,3211
20180901|2018-07-16 12:00,16,2.765,2.7675,2.7645,2.767,853
20180901|2018-07-16 12:30,16,2.7675,2.7685,2.765,2.768,589
20180901|2018-07-16 13:00,16,2.7675,2.7685,2.766,2.7685,320
20180901|2018-07-16 13:30,16,2.7685,2.77,2.766,2.7665,325
20180901|2018-07-16 14:00,16,2.7665,2.768,2.7655,2.768,160
20180901|2018-07-16 14:30,16,2.768,2.7685,2.767,2.768,308
20180901|2018-07-16 15:00,16,2.768,2.7695,2.766,2.767,273
20180901|2018-07-16 15:30,16,2.767,2.769,2.766,2.7675,279
20180901|2018-07-16 17:00,17,2.7655,2.769,2.7655,2.7685,112
20180901|2018-07-16 17:30,17,2.7685,2.769,2.767,2.767,48
20180901|2018-07-16 18:00,17,2.767,2.768,2.766,2.7675,108
20180901|2018-07-16 18:30,17,2.767,2.7695,2.767,2.7685,137
20180901|2018-07-16 19:00,17,2.7685,2.7735,2.7665,2.7735,461
20180901|2018-07-16 19:30,17,2.7735,2.7755,2.7725,2.775,522
20180901|2018-07-16 20:00,17,2.775,2.788,2.7695,2.784,3444
20180901|2018-07-16 20:30,17,2.7845,2.7885,2.781,2.782,1781
20180901|2018-07-16 21:00,17,2.782,2.7875,2.7815,2.7845,1013
20180901|2018-07-16 21:30,17,2.7845,2.7885,2.7825,2.787,989
20180901|2018-07-16 22:00,17,2.787,2.798,2.7865,2.795,2314
20180901|2018-07-16 22:30,17,2.7945,2.7975,2.791,2.796,800
20180901|2018-07-16 23:00,17,2.7955,2.7995,2.7945,2.797,674
20180901|2018-07-16 23:30,17,2.797,2.798,2.794,2.795,764
20180901|2018-07-17 00:00,17,2.7945,2.798,2.794,2.795,652
20180901|2018-07-17 00:30,17,2.7955,2.7955,2.779,2.7815,3762
20180901|2018-07-17 01:00,17,2.7815,2.7825,2.775,2.78,3860
20180901|2018-07-17 01:30,17,2.7795,2.7825,2.7725,2.7785,3736
20180901|2018-07-17 02:00,17,2.779,2.7805,2.7695,2.7765,2266
20180901|2018-07-17 02:30,17,2.7765,2.793,2.776,2.7875,4287
20180901|2018-07-17 03:00,17,2.7875,2.7905,2.7815,2.7815,1701
20180901|2018-07-17 03:30,17,2.7815,2.7875,2.778,2.7865,1350
20180901|2018-07-17 04:00,17,2.787,2.7875,2.7755,2.7775,1068
20180901|2018-07-17 04:30,17,2.7775,2.778,2.771,2.7725,990
20180901|2018-07-17 05:00,17,2.7725,2.7745,2.7555,2.7565,2671
20180901|2018-07-17 05:30,17,2.757,2.763,2.756,2.7615,1302
20180901|2018-07-17 06:00,17,2.7615,2.7645,2.7545,2.76,2234
20180901|2018-07-17 06:30,17,2.76,2.762,2.756,2.757,1361
20180901|2018-07-17 07:00,17,2.758,2.762,2.751,2.7605,3184
20180901|2018-07-17 07:30,17,2.7605,2.764,2.759,2.759,2191
20180901|2018-07-17 08:00,17,2.759,2.7635,2.746,2.751,6882
20180901|2018-07-17 08:30,17,2.751,2.754,2.7465,2.75,4816
20180901|2018-07-17 09:00,17,2.75,2.7635,2.75,2.7545,5373
20180901|2018-07-17 09:30,17,2.7545,2.7625,2.752,2.7595,3415
20180901|2018-07-17 10:00,17,2.7595,2.76,2.7525,2.754,2582
20180901|2018-07-17 10:30,17,2.7545,2.755,2.747,2.749,4014
20180901|2018-07-17 11:00,17,2.7485,2.7535,2.747,2.7525,2088
20180901|2018-07-17 11:30,17,2.7525,2.7525,2.742,2.7465,3578
20180901|2018-07-17 12:00,17,2.7465,2.7515,2.7465,2.748,1197
20180901|2018-07-17 12:30,17,2.7485,2.7515,2.7465,2.7515,1123
20180901|2018-07-17 13:00,17,2.7505,2.751,2.7485,2.7505,314
20180901|2018-07-17 13:30,17,2.75,2.7525,2.749,2.7495,271
20180901|2018-07-17 14:00,17,2.7495,2.75,2.7485,2.7495,81
20180901|2018-07-17 14:30,17,2.749,2.75,2.748,2.7485,218
20180901|2018-07-17 15:00,17,2.7485,2.7495,2.7445,2.7455,244
20180901|2018-07-17 15:30,17,2.745,2.7475,2.7415,2.7445,517
20180901|2018-07-17 17:00,18,2.7445,2.748,2.7425,2.747,297
20180901|2018-07-17 17:30,18,2.7475,2.7495,2.7465,2.748,200
20180901|2018-07-17 18:00,18,2.748,2.749,2.7475,2.7485,113
20180901|2018-07-17 18:30,18,2.748,2.752,2.748,2.7505,252
20180901|2018-07-17 19:00,18,2.7505,2.753,2.7495,2.7525,514
20180901|2018-07-17 19:30,18,2.753,2.753,2.749,2.7525,622
20180901|2018-07-17 20:00,18,2.7525,2.7565,2.7455,2.753,2328
20180901|2018-07-17 20:30,18,2.753,2.7565,2.7505,2.7525,1183
20180901|2018-07-17 21:00,18,2.7525,2.7545,2.7495,2.7535,735
20180901|2018-07-17 21:30,18,2.7535,2.7595,2.753,2.757,1177
20180901|2018-07-17 22:00,18,2.7575,2.7575,2.7545,2.757,688
20180901|2018-07-17 22:30,18,2.7565,2.757,2.753,2.7545,348
20180901|2018-07-17 23:00,18,2.755,2.755,2.7505,2.751,374
20180901|2018-07-17 23:30,18,2.751,2.752,2.7475,2.7495,558
20180901|2018-07-18 00:00,18,2.7495,2.7505,2.7455,2.746,1106
20180901|2018-07-18 00:30,18,2.7455,2.747,2.725,2.7255,6772
20180901|2018-07-18 01:00,18,2.7255,2.7295,2.721,2.7255,5918
20180901|2018-07-18 01:30,18,2.7255,2.736,2.7225,2.7295,3977
20180901|2018-07-18 02:00,18,2.7295,2.735,2.7275,2.732,1845
20180901|2018-07-18 02:30,18,2.7325,2.7405,2.7285,2.7345,2231
20180901|2018-07-18 03:00,18,2.7345,2.7385,2.726,2.7285,1557
20180901|2018-07-18 03:30,18,2.728,2.73,2.72,2.7285,2006
20180901|2018-07-18 04:00,18,2.7285,2.7335,2.7265,2.7315,932
20180901|2018-07-18 04:30,18,2.7315,2.732,2.728,2.7315,673
20180901|2018-07-18 05:00,18,2.732,2.733,2.728,2.7285,873
20180901|2018-07-18 05:30,18,2.7285,2.729,2.7235,2.727,1300
20180901|2018-07-18 06:00,18,2.727,2.73,2.721,2.7215,1498
20180901|2018-07-18 06:30,18,2.7215,2.728,2.721,2.7245,1221
20180901|2018-07-18 07:00,18,2.725,2.728,2.7155,2.7195,3610
20180901|2018-07-18 07:30,18,2.7195,2.7235,2.7185,2.721,2394
20180901|2018-07-18 08:00,18,2.7215,2.747,2.7215,2.738,10290
20180901|2018-07-18 08:30,18,2.7375,2.7385,2.728,2.731,5317
20180901|2018-07-18 09:00,18,2.7315,2.732,2.7245,2.7285,3707
20180901|2018-07-18 09:30,18,2.728,2.738,2.727,2.7365,4782
20180901|2018-07-18 10:00,18,2.736,2.742,2.73,2.74,5439
20180901|2018-07-18 10:30,18,2.7395,2.754,2.739,2.751,6539
20180901|2018-07-18 11:00,18,2.751,2.767,2.7505,2.762,7336
20180901|2018-07-18 11:30,18,2.7615,2.7615,2.756,2.7595,2901
20180901|2018-07-18 12:00,18,2.76,2.764,2.757,2.764,1245
20180901|2018-07-18 12:30,18,2.764,2.771,2.762,2.7655,1510
20180901|2018-07-18 13:00,18,2.7645,2.767,2.761,2.762,469
20180901|2018-07-18 13:30,18,2.762,2.764,2.761,2.763,227
20180901|2018-07-18 14:00,18,2.7625,2.7645,2.762,2.763,236
20180901|2018-07-18 14:30,18,2.7625,2.7635,2.7605,2.762,374
20180901|2018-07-18 15:00,18,2.762,2.7635,2.7615,2.7635,184
20180901|2018-07-18 15:30,18,2.7635,2.7655,2.7625,2.764,293
20180901|2018-07-18 17:00,19,2.7655,2.771,2.7635,2.765,334
20180901|2018-07-18 17:30,19,2.7645,2.766,2.7635,2.7655,128
20180901|2018-07-18 18:00,19,2.765,2.7655,2.7645,2.7645,76
20180901|2018-07-18 18:30,19,2.7645,2.7665,2.764,2.7665,137
20180901|2018-07-18 19:00,19,2.7665,2.771,2.766,2.771,787
20180901|2018-07-18 19:30,19,2.771,2.7775,2.77,2.774,1069
20180901|2018-07-18 20:00,19,2.7735,2.7785,2.7595,2.7625,5808
20180901|2018-07-18 20:30,19,2.7625,2.768,2.7545,2.7615,2596
20180901|2018-07-18 21:00,19,2.7615,2.763,2.756,2.758,899
20180901|2018-07-18 21:30,19,2.7575,2.7595,2.7515,2.758,2027
20180901|2018-07-18 22:00,19,2.758,2.7585,2.752,2.7545,1208
20180901|2018-07-18 22:30,19,2.7545,2.7575,2.7545,2.7565,374
20180901|2018-07-18 23:00,19,2.756,2.7565,2.753,2.7555,384
20180901|2018-07-18 23:30,19,2.755,2.757,2.753,2.7545,381
20180901|2018-07-19 00:00,19,2.7545,2.7555,2.749,2.7525,1137
20180901|2018-07-19 00:30,19,2.753,2.753,2.74,2.7445,3676
20180901|2018-07-19 01:00,19,2.7445,2.748,2.7345,2.737,3266
20180901|2018-07-19 01:30,19,2.7375,2.7395,2.7325,2.736,2892
20180901|2018-07-19 02:00,19,2.736,2.736,2.6855,2.6855,12817
20180901|2018-07-19 02:30,19,2.686,2.6865,2.677,2.6845,6304
20180901|2018-07-19 03:00,19,2.684,2.6915,2.6825,2.6895,3527
20180901|2018-07-19 03:30,19,2.689,2.6895,2.6825,2.6865,2375
20180901|2018-07-19 04:00,19,2.687,2.6875,2.6735,2.679,3794
20180901|2018-07-19 04:30,19,2.6785,2.6825,2.6735,2.682,2899
20180901|2018-07-19 05:00,19,2.682,2.6835,2.676,2.677,1758
20180901|2018-07-19 05:30,19,2.677,2.6805,2.6745,2.677,1292
20180901|2018-07-19 06:00,19,2.6775,2.6875,2.677,2.6865,2375
20180901|2018-07-19 06:30,19,2.6865,2.687,2.68,2.6815,1876
20180901|2018-07-19 07:00,19,2.6815,2.6835,2.6745,2.6805,4228
20180901|2018-07-19 07:30,19,2.681,2.693,2.681,2.691,5302
20180901|2018-07-19 08:00,19,2.6905,2.7,2.6855,2.695,11015
20180901|2018-07-19 08:30,19,2.695,2.701,2.686,2.689,8254
20180901|2018-07-19 09:00,19,2.689,2.7055,2.688,2.6975,7303
20180901|2018-07-19 09:30,19,2.6975,2.7065,2.697,2.7025,4209
20180901|2018-07-19 10:00,19,2.702,2.71,2.692,2.7025,7503
20180901|2018-07-19 10:30,19,2.7025,2.7085,2.701,2.7035,4031
20180901|2018-07-19 11:00,19,2.704,2.709,2.6975,2.6985,3702
20180901|2018-07-19 11:30,19,2.698,2.699,2.6935,2.6965,4710
20180901|2018-07-19 12:00,19,2.6965,2.71,2.6955,2.705,4168
20180901|2018-07-19 12:30,19,2.7055,2.711,2.7005,2.7035,1945
20180901|2018-07-19 13:00,19,2.7035,2.707,2.699,2.7005,706
20180901|2018-07-19 13:30,19,2.7,2.7035,2.698,2.7005,957
20180901|2018-07-19 14:00,19,2.7005,2.7075,2.7,2.705,925
20180901|2018-07-19 14:30,19,2.705,2.709,2.7045,2.7075,476
20180901|2018-07-19 15:00,19,2.708,2.7125,2.7055,2.711,431
20180901|2018-07-19 15:30,19,2.711,2.72,2.711,2.716,839
20180901|2018-07-19 17:00,20,2.7175,2.72,2.7165,2.718,294
20180901|2018-07-19 17:30,20,2.7175,2.718,2.7135,2.7145,207
20180901|2018-07-19 18:00,20,2.7145,2.715,2.7125,2.7145,267
20180901|2018-07-19 18:30,20,2.7145,2.716,2.713,2.7135,185
20180901|2018-07-19 19:00,20,2.714,2.721,2.713,2.715,872
20180901|2018-07-19 19:30,20,2.715,2.716,2.709,2.7115,1227
20180901|2018-07-19 20:00,20,2.711,2.7195,2.6965,2.699,5286
20180901|2018-07-19 20:30,20,2.6995,2.7,2.6825,2.6925,4683
20180901|2018-07-19 21:00,20,2.693,2.7045,2.69,2.699,3155
20180901|2018-07-19 21:30,20,2.6995,2.707,2.699,2.7025,2218
20180901|2018-07-19 22:00,20,2.702,2.7035,2.696,2.7005,1486
20180901|2018-07-19 22:30,20,2.701,2.7035,2.6985,2.7015,531
20180901|2018-07-19 23:00,20,2.7015,2.72,2.7005,2.713,2048
20180901|2018-07-19 23:30,20,2.713,2.714,2.7075,2.7135,1250
20180901|2018-07-20 00:00,20,2.713,2.7245,2.7115,2.723,1840
20180901|2018-07-20 00:30,20,2.7225,2.7315,2.7165,2.7245,4461
20180901|2018-07-20 01:00,20,2.725,2.733,2.7235,2.7255,2823
20180901|2018-07-20 01:30,20,2.7255,2.7295,2.718,2.722,4526
20180901|2018-07-20 02:00,20,2.7225,2.739,2.7225,2.738,3646
20180901|2018-07-20 02:30,20,2.738,2.742,2.734,2.738,2479
20180901|2018-07-20 03:00,20,2.7375,2.7415,2.7355,2.736,1498
20180901|2018-07-20 03:30,20,2.736,2.737,2.727,2.7275,1519
20180901|2018-07-20 04:00,20,2.7275,2.732,2.725,2.7315,1244
20180901|2018-07-20 04:30,20,2.7315,2.7515,2.7305,2.748,3457
20180901|2018-07-20 05:00,20,2.7485,2.7515,2.716,2.718,8162
20180901|2018-07-20 05:30,20,2.7185,2.727,2.712,2.726,3553
20180901|2018-07-20 06:00,20,2.7255,2.726,2.72,2.725,1394
20180901|2018-07-20 06:30,20,2.725,2.7335,2.723,2.73,1669
20180901|2018-07-20 07:00,20,2.7295,2.737,2.718,2.731,6161
20180901|2018-07-20 07:30,20,2.7315,2.743,2.7285,2.7365,4847
20180901|2018-07-20 08:00,20,2.737,2.741,2.7315,2.734,4807
20180901|2018-07-20 08:30,20,2.7335,2.7445,2.7285,2.742,6194
20180901|2018-07-20 09:00,20,2.7415,2.751,2.74,2.747,4472
20180901|2018-07-20 09:30,20,2.747,2.7545,2.7445,2.754,5116
20180901|2018-07-20 10:00,20,2.7535,2.758,2.744,2.7485,3681
20180901|2018-07-20 10:30,20,2.7485,2.7535,2.7455,2.7515,2358
20180901|2018-07-20 11:00,20,2.752,2.761,2.7515,2.7595,2767
20180901|2018-07-20 11:30,20,2.759,2.7605,2.754,2.7565,3077
20180901|2018-07-20 12:00,20,2.756,2.756,2.751,2.752,1088
20180901|2018-07-20 12:30,20,2.752,2.754,2.751,2.753,643
20180901|2018-07-20 13:00,20,2.753,2.7575,2.753,2.754,380
20180901|2018-07-20 13:30,20,2.754,2.754,2.751,2.7525,337
20180901|2018-07-20 14:00,20,2.753,2.7535,2.751,2.752,374
20180901|2018-07-20 14:30,20,2.7525,2.7575,2.752,2.757,295
20180901|2018-07-20 15:00,20,2.757,2.758,2.7545,2.7575,188
20180901|2018-07-20 15:30,20,2.757,2.758,2.7505,2.7505,287
20180901|2018-07-22 17:00,23,2.7515,2.754,2.742,2.749,554
20180901|2018-07-22 17:30,23,2.749,2.7515,2.7465,2.751,140
20180901|2018-07-22 18:00,23,2.751,2.754,2.749,2.7495,171
20180901|2018-07-22 18:30,23,2.7495,2.7575,2.7495,2.755,343
20180901|2018-07-22 19:00,23,2.755,2.767,2.7515,2.7595,1377
20180901|2018-07-22 19:30,23,2.7595,2.7615,2.755,2.757,677
20180901|2018-07-22 20:00,23,2.757,2.7595,2.734,2.743,5385
20180901|2018-07-22 20:30,23,2.743,2.7535,2.7415,2.7485,2599
20180901|2018-07-22 21:00,23,2.7485,2.7495,2.7405,2.742,1238
20180901|2018-07-22 21:30,23,2.742,2.744,2.738,2.741,1280
20180901|2018-07-22 22:00,23,2.7405,2.749,2.7405,2.7485,1263
20180901|2018-07-22 22:30,23,2.7485,2.7495,2.747,2.7485,344
20180901|2018-07-22 23:00,23,2.749,2.749,2.745,2.7455,238
20180901|2018-07-22 23:30,23,2.7455,2.7485,2.745,2.7475,265
20180901|2018-07-23 00:00,23,2.747,2.756,2.747,2.7545,1216
20180901|2018-07-23 00:30,23,2.754,2.756,2.744,2.745,2154
20180901|2018-07-23 01:00,23,2.7455,2.755,2.7455,2.7535,1911
20180901|2018-07-23 01:30,23,2.7535,2.7645,2.7525,2.7545,4718
20180901|2018-07-23 02:00,23,2.7545,2.7545,2.7445,2.7485,2686
20180901|2018-07-23 02:30,23,2.7485,2.759,2.747,2.7495,1621
20180901|2018-07-23 03:00,23,2.75,2.757,2.749,2.756,1484
20180901|2018-07-23 03:30,23,2.7565,2.7575,2.7525,2.7525,998
20180901|2018-07-23 04:00,23,2.7535,2.757,2.753,2.756,631
20180901|2018-07-23 04:30,23,2.756,2.758,2.7545,2.756,537
20180901|2018-07-23 05:00,23,2.756,2.7585,2.7555,2.7565,667
20180901|2018-07-23 05:30,23,2.7565,2.7705,2.756,2.7685,2941
20180901|2018-07-23 06:00,23,2.768,2.7755,2.767,2.7685,2067
20180901|2018-07-23 06:30,23,2.7685,2.7765,2.7655,2.774,2682
20180901|2018-07-23 07:00,23,2.7745,2.7765,2.7635,2.7655,3454
20180901|2018-07-23 07:30,23,2.7655,2.766,2.7575,2.758,2914
20180901|2018-07-23 08:00,23,2.758,2.7615,2.7485,2.7515,6166
20180901|2018-07-23 08:30,23,2.751,2.752,2.7435,2.7485,4869
20180901|2018-07-23 09:00,23,2.7485,2.7515,2.744,2.7475,3220
20180901|2018-07-23 09:30,23,2.7475,2.754,2.7465,2.7495,3485
20180901|2018-07-23 10:00,23,2.7495,2.7515,2.7445,2.745,2458
20180901|2018-07-23 10:30,23,2.745,2.75,2.742,2.748,2641
20180901|2018-07-23 11:00,23,2.748,2.751,2.7465,2.748,2001
20180901|2018-07-23 11:30,23,2.7485,2.751,2.7455,2.747,2453
20180901|2018-07-23 12:00,23,2.747,2.747,2.7435,2.744,1043
20180901|2018-07-23 12:30,23,2.7445,2.746,2.741,2.7425,722
20180901|2018-07-23 13:00,23,2.742,2.745,2.741,2.7425,457
20180901|2018-07-23 13:30,23,2.742,2.7425,2.7375,2.742,419
20180901|2018-07-23 14:00,23,2.742,2.7445,2.7395,2.7435,475
20180901|2018-07-23 14:30,23,2.7435,2.7445,2.7425,2.7435,213
20180901|2018-07-23 15:00,23,2.7435,2.7435,2.7405,2.7415,119
20180901|2018-07-23 15:30,23,2.7415,2.742,2.7395,2.7415,272
20180901|2018-07-23 17:00,24,2.742,2.7435,2.74,2.7425,201
20180901|2018-07-23 17:30,24,2.7425,2.745,2.742,2.744,94
20180901|2018-07-23 18:00,24,2.7445,2.745,2.744,2.7445,74
20180901|2018-07-23 18:30,24,2.7445,2.7475,2.7435,2.747,177
20180901|2018-07-23 19:00,24,2.747,2.7495,2.7445,2.747,682
20180901|2018-07-23 19:30,24,2.747,2.748,2.7335,2.742,2107
20180901|2018-07-23 20:00,24,2.742,2.7475,2.7335,2.7405,2738
20180901|2018-07-23 20:30,24,2.741,2.76,2.741,2.7575,4183
20180901|2018-07-23 21:00,24,2.7575,2.7635,2.754,2.7555,2623
20180901|2018-07-23 21:30,24,2.756,2.7615,2.7525,2.76,1944
20180901|2018-07-23 22:00,24,2.7595,2.7645,2.7575,2.76,1424
20180901|2018-07-23 22:30,24,2.76,2.7615,2.758,2.7585,415
20180901|2018-07-23 23:00,24,2.759,2.76,2.7565,2.7595,402
20180901|2018-07-23 23:30,24,2.76,2.76,2.7525,2.7535,723
20180901|2018-07-24 00:00,24,2.754,2.7615,2.7535,2.76,715
20180901|2018-07-24 00:30,24,2.76,2.7665,2.76,2.7665,2620
20180901|2018-07-24 01:00,24,2.7665,2.767,2.757,2.7585,2357
20180901|2018-07-24 01:30,24,2.7585,2.7605,2.747,2.748,3929
20180901|2018-07-24 02:00,24,2.7485,2.756,2.748,2.75,2312
20180901|2018-07-24 02:30,24,2.75,2.76,2.75,2.756,1897
20180901|2018-07-24 03:00,24,2.756,2.767,2.755,2.7575,2361
20180901|2018-07-24 03:30,24,2.7575,2.766,2.757,2.7595,1463
20180901|2018-07-24 04:00,24,2.76,2.766,2.7595,2.7645,1195
20180901|2018-07-24 04:30,24,2.7645,2.7665,2.76,2.763,1344
20180901|2018-07-24 05:00,24,2.763,2.7745,2.763,2.769,2978
20180901|2018-07-24 05:30,24,2.769,2.7725,2.7655,2.771,1290
20180901|2018-07-24 06:00,24,2.7715,2.7735,2.767,2.7695,1450
20180901|2018-07-24 06:30,24,2.7695,2.7845,2.768,2.784,6624
20180901|2018-07-24 07:00,24,2.7835,2.794,2.778,2.792,7292
20180901|2018-07-24 07:30,24,2.792,2.792,2.7845,2.787,4269
20180901|2018-07-24 08:00,24,2.787,2.8155,2.786,2.815,15860
20180901|2018-07-24 08:30,24,2.815,2.822,2.809,2.8205,12189
20180901|2018-07-24 09:00,24,2.8205,2.8315,2.8205,2.8235,10201
20180901|2018-07-24 09:30,24,2.824,2.835,2.8205,2.831,8326
20180901|2018-07-24 10:00,24,2.831,2.8335,2.8215,2.8215,5212
20180901|2018-07-24 10:30,24,2.8215,2.8245,2.8175,2.818,5012
20180901|2018-07-24 11:00,24,2.818,2.8185,2.811,2.8135,3623
20180901|2018-07-24 11:30,24,2.813,2.8135,2.8075,2.81,4052
20180901|2018-07-24 12:00,24,2.8095,2.81,2.8045,2.808,1935
20180901|2018-07-24 12:30,24,2.808,2.808,2.802,2.803,780
20180901|2018-07-24 13:00,24,2.8025,2.8065,2.801,2.805,525
20180901|2018-07-24 13:30,24,2.8045,2.806,2.8025,2.8055,211
20180901|2018-07-24 14:00,24,2.805,2.8055,2.8015,2.802,286
20180901|2018-07-24 14:30,24,2.8025,2.8045,2.801,2.8035,296
20180901|2018-07-24 15:00,24,2.8035,2.8035,2.8015,2.802,135
20180901|2018-07-24 15:30,24,2.8015,2.804,2.801,2.8025,267
20180901|2018-07-24 17:00,25,2.804,2.8065,2.802,2.8055,250
20180901|2018-07-24 17:30,25,2.805,2.8055,2.8035,2.805,80
20180901|2018-07-24 18:00,25,2.805,2.8095,2.8045,2.8085,324
20180901|2018-07-24 18:30,25,2.8085,2.8095,2.8065,2.8065,381
20180901|2018-07-24 19:00,25,2.8065,2.809,2.806,2.807,557
20180901|2018-07-24 19:30,25,2.807,2.809,2.805,2.807,374
20180901|2018-07-24 20:00,25,2.8075,2.816,2.8055,2.814,2809
20180901|2018-07-24 20:30,25,2.814,2.8185,2.8055,2.81,2428
20180901|2018-07-24 21:00,25,2.81,2.8145,2.809,2.812,1320
20180901|2018-07-24 21:30,25,2.812,2.813,2.8055,2.809,1110
20180901|2018-07-24 22:00,25,2.8095,2.8115,2.8005,2.804,2169
20180901|2018-07-24 22:30,25,2.8045,2.8075,2.804,2.8065,457
20180901|2018-07-24 23:00,25,2.8055,2.8065,2.803,2.806,243
20180901|2018-07-24 23:30,25,2.8055,2.8075,2.804,2.8065,316
20180901|2018-07-25 00:00,25,2.806,2.813,2.8055,2.811,939
20180901|2018-07-25 00:30,25,2.8115,2.821,2.8115,2.821,2908
20180901|2018-07-25 01:00,25,2.8205,2.821,2.814,2.818,2474
20180901|2018-07-25 01:30,25,2.818,2.819,2.809,2.811,3092
20180901|2018-07-25 02:00,25,2.811,2.811,2.797,2.8045,3563
20180901|2018-07-25 02:30,25,2.804,2.8045,2.7935,2.801,2829
20180901|2018-07-25 03:00,25,2.8005,2.8075,2.7965,2.806,2133
20180901|2018-07-25 03:30,25,2.806,2.814,2.8055,2.81,2070
20180901|2018-07-25 04:00,25,2.81,2.811,2.8005,2.809,2098
20180901|2018-07-25 04:30,25,2.8095,2.821,2.807,2.8155,2429
20180901|2018-07-25 05:00,25,2.8155,2.817,2.811,2.8115,939
20180901|2018-07-25 05:30,25,2.8115,2.815,2.8075,2.809,1032
20180901|2018-07-25 06:00,25,2.809,2.81,2.8025,2.8055,1444
20180901|2018-07-25 06:30,25,2.8055,2.82,2.8045,2.8195,2863
20180901|2018-07-25 07:00,25,2.82,2.822,2.8115,2.8155,3193
20180901|2018-07-25 07:30,25,2.816,2.827,2.8135,2.826,3403
20180901|2018-07-25 08:00,25,2.8255,2.837,2.8235,2.828,8127
20180901|2018-07-25 08:30,25,2.8275,2.8325,2.8225,2.8235,4944
20180901|2018-07-25 09:00,25,2.823,2.828,2.8215,2.8275,3676
20180901|2018-07-25 09:30,25,2.828,2.832,2.811,2.8185,6538
20180901|2018-07-25 10:00,25,2.819,2.821,2.811,2.819,3620
20180901|2018-07-25 10:30,25,2.8195,2.822,2.815,2.8205,2923
20180901|2018-07-25 11:00,25,2.8205,2.822,2.818,2.821,1174
20180901|2018-07-25 11:30,25,2.8205,2.821,2.8165,2.8175,2062
20180901|2018-07-25 12:00,25,2.817,2.8205,2.815,2.82,1183
20180901|2018-07-25 12:30,25,2.82,2.8245,2.8195,2.8245,1031
20180901|2018-07-25 13:00,25,2.8245,2.832,2.8245,2.8285,970
20180901|2018-07-25 13:30,25,2.829,2.832,2.8285,2.8305,442
20180901|2018-07-25 14:00,25,2.8305,2.8345,2.8305,2.8335,491
20180901|2018-07-25 14:30,25,2.8335,2.865,2.832,2.8595,2778
20180901|2018-07-25 15:00,25,2.86,2.861,2.854,2.8575,532
20180901|2018-07-25 15:30,25,2.8575,2.867,2.857,2.8635,931
20180901|2018-07-25 17:00,26,2.8615,2.8645,2.852,2.8565,870
20180901|2018-07-25 17:30,26,2.8565,2.8615,2.854,2.8585,460
20180901|2018-07-25 18:00,26,2.8585,2.8585,2.854,2.856,343
20180901|2018-07-25 18:30,26,2.856,2.858,2.854,2.855,304
20180901|2018-07-25 19:00,26,2.8555,2.8575,2.848,2.8555,1206
20180901|2018-07-25 19:30,26,2.855,2.8575,2.853,2.856,742
20180901|2018-07-25 20:00,26,2.856,2.857,2.845,2.854,4928
20180901|2018-07-25 20:30,26,2.854,2.8545,2.8415,2.844,2900
20180901|2018-07-25 21:00,26,2.8435,2.847,2.8405,2.8455,1271
20180901|2018-07-25 21:30,26,2.845,2.845,2.8345,2.8385,2849
20180901|2018-07-25 22:00,26,2.8385,2.8415,2.836,2.8365,1114
20180901|2018-07-25 22:30,26,2.8365,2.842,2.8365,2.841,488
20180901|2018-07-25 23:00,26,2.8405,2.841,2.8385,2.8395,364
20180901|2018-07-25 23:30,26,2.8395,2.8445,2.8395,2.842,644
20180901|2018-07-26 00:00,26,2.842,2.8425,2.838,2.839,554
20180901|2018-07-26 00:30,26,2.839,2.839,2.824,2.827,3948
20180901|2018-07-26 01:00,26,2.8275,2.833,2.8225,2.83,2628
20180901|2018-07-26 01:30,26,2.8305,2.8365,2.8275,2.8325,2707
20180901|2018-07-26 02:00,26,2.8325,2.8375,2.8135,2.8145,4572
20180901|2018-07-26 02:30,26,2.814,2.819,2.8105,2.816,2452
20180901|2018-07-26 03:00,26,2.8165,2.8195,2.805,2.8145,2688
20180901|2018-07-26 03:30,26,2.815,2.827,2.815,2.824,2136
20180901|2018-07-26 04:00,26,2.824,2.8295,2.821,2.826,1026
20180901|2018-07-26 04:30,26,2.826,2.8275,2.822,2.826,889
20180901|2018-07-26 05:00,26,2.8265,2.8295,2.8235,2.8255,1094
20180901|2018-07-26 05:30,26,2.8255,2.8255,2.8215,2.822,856
20180901|2018-07-26 06:00,26,2.8215,2.8225,2.8175,2.822,1197
20180901|2018-07-26 06:30,26,2.822,2.8225,2.816,2.818,1583
20180901|2018-07-26 07:00,26,2.818,2.826,2.818,2.822,2223
20180901|2018-07-26 07:30,26,2.822,2.8255,2.816,2.8175,3292
20180901|2018-07-26 08:00,26,2.818,2.8235,2.8095,2.8105,4788
20180901|2018-07-26 08:30,26,2.8105,2.819,2.808,2.815,4497
20180901|2018-07-26 09:00,26,2.815,2.8155,2.8015,2.8055,4369
20180901|2018-07-26 09:30,26,2.8055,2.8135,2.804,2.8095,3064
20180901|2018-07-26 10:00,26,2.8095,2.821,2.8075,2.817,4330
20180901|2018-07-26 10:30,26,2.817,2.82,2.8135,2.814,2823
20180901|2018-07-26 11:00,26,2.8145,2.815,2.81,2.8145,1737
20180901|2018-07-26 11:30,26,2.8145,2.819,2.814,2.818,2535
20180901|2018-07-26 12:00,26,2.8185,2.8205,2.8135,2.8155,1225
20180901|2018-07-26 12:30,26,2.815,2.8165,2.8135,2.815,450
20180901|2018-07-26 13:00,26,2.8145,2.816,2.802,2.8065,894
20180901|2018-07-26 13:30,26,2.8055,2.808,2.802,2.8075,603
20180901|2018-07-26 14:00,26,2.807,2.8075,2.805,2.806,224
20180901|2018-07-26 14:30,26,2.8065,2.8085,2.8015,2.808,625
20180901|2018-07-26 15:00,26,2.8085,2.8095,2.807,2.8085,165
20180901|2018-07-26 15:30,26,2.808,2.8085,2.804,2.805,436
20180901|2018-07-26 17:00,27,2.8075,2.809,2.8045,2.8075,297
20180901|2018-07-26 17:30,27,2.8075,2.808,2.8045,2.805,136
20180901|2018-07-26 18:00,27,2.8055,2.8075,2.805,2.807,158
20180901|2018-07-26 18:30,27,2.8065,2.81,2.8065,2.8095,146
20180901|2018-07-26 19:00,27,2.809,2.811,2.8075,2.8095,506
20180901|2018-07-26 19:30,27,2.809,2.8095,2.805,2.808,464
20180901|2018-07-26 20:00,27,2.8075,2.816,2.803,2.8155,2263
20180901|2018-07-26 20:30,27,2.816,2.8175,2.8105,2.8125,1201
20180901|2018-07-26 21:00,27,2.8125,2.821,2.809,2.82,1388
20180901|2018-07-26 21:30,27,2.8205,2.827,2.817,2.8255,2256
20180901|2018-07-26 22:00,27,2.8255,2.8275,2.8195,2.8235,1685
20180901|2018-07-26 22:30,27,2.8235,2.8245,2.822,2.823,284
20180901|2018-07-26 23:00,27,2.823,2.8245,2.822,2.824,222
20180901|2018-07-26 23:30,27,2.824,2.8255,2.822,2.823,259
20180901|2018-07-27 00:00,27,2.8225,2.8235,2.818,2.8205,622
20180901|2018-07-27 00:30,27,2.82,2.826,2.8175,2.8245,1369
20180901|2018-07-27 01:00,27,2.8245,2.8245,2.8075,2.81,2636
20180901|2018-07-27 01:30,27,2.8095,2.817,2.8095,2.813,2261
20180901|2018-07-27 02:00,27,2.8135,2.8235,2.8125,2.822,1515
20180901|2018-07-27 02:30,27,2.821,2.823,2.8135,2.8175,1035
20180901|2018-07-27 03:00,27,2.8175,2.8185,2.808,2.8085,1266
20180901|2018-07-27 03:30,27,2.8085,2.813,2.804,2.808,1829
20180901|2018-07-27 04:00,27,2.808,2.8115,2.806,2.8085,741
20180901|2018-07-27 04:30,27,2.809,2.8115,2.8055,2.809,801
20180901|2018-07-27 05:00,27,2.8095,2.8115,2.8075,2.809,379
20180901|2018-07-27 05:30,27,2.809,2.823,2.808,2.821,1715
20180901|2018-07-27 06:00,27,2.821,2.8215,2.816,2.8165,811
20180901|2018-07-27 06:30,27,2.817,2.8175,2.8115,2.8125,1990
20180901|2018-07-27 07:00,27,2.8125,2.819,2.8125,2.8175,2154
20180901|2018-07-27 07:30,27,2.817,2.8235,2.8115,2.813,2965
20180901|2018-07-27 08:00,27,2.8125,2.8195,2.81,2.8165,3908
20180901|2018-07-27 08:30,27,2.8165,2.825,2.8135,2.8225,2854
20180901|2018-07-27 09:00,27,2.8225,2.835,2.8205,2.826,5251
20180901|2018-07-27 09:30,27,2.826,2.8285,2.815,2.819,4276
20180901|2018-07-27 10:00,27,2.8195,2.8235,2.8155,2.8215,2623
20180901|2018-07-27 10:30,27,2.8215,2.8255,2.819,2.8225,1743
20180901|2018-07-27 11:00,27,2.823,2.823,2.8165,2.818,2002
20180901|2018-07-27 11:30,27,2.8175,2.8185,2.8005,2.8025,5307
20180901|2018-07-27 12:00,27,2.802,2.802,2.781,2.794,6026
20180901|2018-07-27 12:30,27,2.7945,2.797,2.7915,2.7945,922
20180901|2018-07-27 13:00,27,2.7945,2.799,2.7945,2.797,396
20180901|2018-07-27 13:30,27,2.797,2.799,2.7955,2.7955,248
20180901|2018-07-27 14:00,27,2.796,2.7985,2.7955,2.7975,199
20180901|2018-07-27 14:30,27,2.797,2.799,2.795,2.796,449
20180901|2018-07-27 15:00,27,2.797,2.798,2.795,2.795,153
20180901|2018-07-27 15:30,27,2.795,2.7965,2.793,2.796,226
20180901|2018-07-29 17:00,30,2.8035,2.807,2.7955,2.806,834
20180901|2018-07-29 17:30,30,2.806,2.8065,2.804,2.804,138
20180901|2018-07-29 18:00,30,2.8045,2.8045,2.802,2.804,201
20180901|2018-07-29 18:30,30,2.8045,2.8045,2.8015,2.8035,248
20180901|2018-07-29 19:00,30,2.8035,2.806,2.802,2.8035,737
20180901|2018-07-29 19:30,30,2.804,2.805,2.8005,2.8015,644
20180901|2018-07-29 20:00,30,2.802,2.8095,2.802,2.8085,2092
20180901|2018-07-29 20:30,30,2.8085,2.8085,2.795,2.801,2904
20180901|2018-07-29 21:00,30,2.8005,2.801,2.792,2.792,1396
20180901|2018-07-29 21:30,30,2.792,2.7965,2.784,2.786,2581
20180901|2018-07-29 22:00,30,2.786,2.792,2.785,2.791,1213
20180901|2018-07-29 22:30,30,2.7905,2.7905,2.787,2.7895,285
20180901|2018-07-29 23:00,30,2.7895,2.7905,2.7865,2.7875,289
20180901|2018-07-29 23:30,30,2.787,2.79,2.786,2.788,377
20180901|2018-07-30 00:00,30,2.7875,2.7875,2.771,2.777,3847
20180901|2018-07-30 00:30,30,2.777,2.7815,2.767,2.7755,5351
20180901|2018-07-30 01:00,30,2.776,2.777,2.769,2.77,2778
20180901|2018-07-30 01:30,30,2.7695,2.7715,2.7585,2.7585,5275
20180901|2018-07-30 02:00,30,2.7595,2.7705,2.7595,2.7665,2082
20180901|2018-07-30 02:30,30,2.7665,2.779,2.7655,2.776,2340
20180901|2018-07-30 03:00,30,2.7755,2.7825,2.7745,2.7765,1339
20180901|2018-07-30 03:30,30,2.776,2.78,2.774,2.778,900
20180901|2018-07-30 04:00,30,2.7785,2.7875,2.7785,2.781,1682
20180901|2018-07-30 04:30,30,2.7815,2.7855,2.781,2.7835,749
20180901|2018-07-30 05:00,30,2.7835,2.7845,2.7725,2.7745,1666
20180901|2018-07-30 05:30,30,2.775,2.777,2.7725,2.7765,672
20180901|2018-07-30 06:00,30,2.7765,2.783,2.7765,2.7795,1467
20180901|2018-07-30 06:30,30,2.7795,2.784,2.779,2.781,1678
20180901|2018-07-30 07:00,30,2.781,2.799,2.7795,2.7925,6212
20180901|2018-07-30 07:30,30,2.7925,2.7945,2.788,2.7915,3474
20180901|2018-07-30 08:00,30,2.792,2.792,2.784,2.789,5437
20180901|2018-07-30 08:30,30,2.789,2.796,2.7875,2.7915,4161
20180901|2018-07-30 09:00,30,2.792,2.804,2.7905,2.8025,3745
20180901|2018-07-30 09:30,30,2.8025,2.8055,2.799,2.801,4297
20180901|2018-07-30 10:00,30,2.801,2.8045,2.7955,2.803,3564
20180901|2018-07-30 10:30,30,2.8035,2.8035,2.796,2.796,1619
20180901|2018-07-30 11:00,30,2.796,2.7975,2.7895,2.7925,2306
20180901|2018-07-30 11:30,30,2.7925,2.795,2.7905,2.791,2225
20180901|2018-07-30 12:00,30,2.7915,2.7955,2.7895,2.792,1131
20180901|2018-07-30 12:30,30,2.792,2.796,2.792,2.7955,1213
20180901|2018-07-30 13:00,30,2.7955,2.799,2.795,2.797,510
20180901|2018-07-30 13:30,30,2.797,2.7975,2.7945,2.795,155
20180901|2018-07-30 14:00,30,2.795,2.795,2.792,2.793,187
20180901|2018-07-30 14:30,30,2.7925,2.7935,2.792,2.7925,239
20180901|2018-07-30 15:00,30,2.7925,2.797,2.7925,2.7955,260
20180901|2018-07-30 15:30,30,2.7965,2.7965,2.7935,2.794,193
20180901|2018-07-30 17:00,31,2.795,2.795,2.793,2.794,101
20180901|2018-07-30 17:30,31,2.7935,2.795,2.7935,2.794,142
20180901|2018-07-30 18:00,31,2.7945,2.795,2.793,2.794,134
20180901|2018-07-30 18:30,31,2.794,2.7945,2.792,2.792,134
20180901|2018-07-30 19:00,31,2.7925,2.7985,2.7925,2.7955,652
20180901|2018-07-30 19:30,31,2.795,2.796,2.79,2.793,712
20180901|2018-07-30 20:00,31,2.7925,2.7975,2.785,2.7965,3120
20180901|2018-07-30 20:30,31,2.796,2.802,2.7915,2.7925,2239
20180901|2018-07-30 21:00,31,2.792,2.794,2.7865,2.79,1141
20180901|2018-07-30 21:30,31,2.7905,2.7935,2.7885,2.793,841
20180901|2018-07-30 22:00,31,2.7925,2.7985,2.7905,2.7975,1122
20180901|2018-07-30 22:30,31,2.7975,2.7995,2.794,2.7975,715
20180901|2018-07-30 23:00,31,2.7975,2.8005,2.7925,2.8005,1112
20180901|2018-07-30 23:30,31,2.8,2.8075,2.7995,2.805,1429
20180901|2018-07-31 00:00,31,2.8045,2.806,2.8,2.8025,803
20180901|2018-07-31 00:30,31,2.8025,2.8065,2.7975,2.798,2358
20180901|2018-07-31 01:00,31,2.798,2.8,2.7905,2.7925,2213
20180901|2018-07-31 01:30,31,2.793,2.794,2.7865,2.791,2582
20180901|2018-07-31 02:00,31,2.7905,2.794,2.7795,2.7845,3095
20180901|2018-07-31 02:30,31,2.7845,2.788,2.78,2.7835,1627
20180901|2018-07-31 03:00,31,2.7835,2.784,2.775,2.779,1748
20180901|2018-07-31 03:30,31,2.7795,2.78,2.7755,2.7795,863
20180901|2018-07-31 04:00,31,2.7795,2.784,2.7785,2.7825,750
20180901|2018-07-31 04:30,31,2.7825,2.783,2.779,2.782,541
20180901|2018-07-31 05:00,31,2.782,2.7835,2.7805,2.7815,553
20180901|2018-07-31 05:30,31,2.7815,2.7905,2.781,2.79,1724
20180901|2018-07-31 06:00,31,2.7895,2.7965,2.7885,2.796,1539
20180901|2018-07-31 06:30,31,2.7955,2.796,2.7875,2.789,1832
20180901|2018-07-31 07:00,31,2.789,2.793,2.7835,2.787,2963
20180901|2018-07-31 07:30,31,2.7875,2.791,2.7835,2.7885,2059
20180901|2018-07-31 08:00,31,2.789,2.8175,2.769,2.8075,16587
20180901|2018-07-31 08:30,31,2.808,2.822,2.8065,2.8065,10548
20180901|2018-07-31 09:00,31,2.8065,2.825,2.8065,2.8155,7493
20180901|2018-07-31 09:30,31,2.8155,2.8165,2.8055,2.811,3660
20180901|2018-07-31 10:00,31,2.811,2.816,2.8085,2.8145,2944
20180901|2018-07-31 10:30,31,2.8145,2.8285,2.813,2.827,5870
20180901|2018-07-31 11:00,31,2.8265,2.8365,2.824,2.8345,4135
20180901|2018-07-31 11:30,31,2.835,2.8415,2.8295,2.83,5445
20180901|2018-07-31 12:00,31,2.83,2.8355,2.83,2.835,1715
20180901|2018-07-31 12:30,31,2.8345,2.8345,2.8305,2.8315,809
20180901|2018-07-31 13:00,31,2.832,2.835,2.8315,2.834,432
20180901|2018-07-31 13:30,31,2.8345,2.838,2.833,2.835,431
20180901|2018-07-31 14:00,31,2.8345,2.835,2.832,2.8335,507
20180901|2018-07-31 14:30,31,2.8335,2.834,2.8245,2.8255,1126
20180901|2018-07-31 15:00,31,2.8265,2.83,2.8265,2.8275,246
20180901|2018-07-31 15:30,31,2.8275,2.8285,2.825,2.8265,248
20180901|2018-07-31 17:00,1,2.8255,2.828,2.8225,2.827,303
20180901|2018-07-31 17:30,1,2.827,2.8285,2.809,2.813,829
20180901|2018-07-31 18:00,1,2.812,2.8185,2.811,2.818,441
20180901|2018-07-31 18:30,1,2.8175,2.8205,2.814,2.817,543
20180901|2018-07-31 19:00,1,2.8165,2.818,2.808,2.809,1851
20180901|2018-07-31 19:30,1,2.8095,2.8095,2.8015,2.802,1465
20180901|2018-07-31 20:00,1,2.802,2.81,2.8,2.805,2858
20180901|2018-07-31 20:30,1,2.8055,2.814,2.805,2.8125,2900
20180901|2018-07-31 21:00,1,2.8125,2.8165,2.8095,2.8095,1296
20180901|2018-07-31 21:30,1,2.8095,2.8105,2.8025,2.8045,1631
20180901|2018-07-31 22:00,1,2.8045,2.8065,2.8005,2.802,1284
20180901|2018-07-31 22:30,1,2.802,2.808,2.802,2.8075,594
20180901|2018-07-31 23:00,1,2.8075,2.809,2.805,2.806,453
20180901|2018-07-31 23:30,1,2.806,2.8065,2.804,2.8045,439
20180901|2018-08-01 00:00,1,2.804,2.807,2.8025,2.8035,904
20180901|2018-08-01 00:30,1,2.8035,2.8035,2.7935,2.7965,3981
20180901|2018-08-01 01:00,1,2.7965,2.8015,2.794,2.797,2347
20180901|2018-08-01 01:30,1,2.797,2.799,2.7935,2.7945,2465
20180901|2018-08-01 02:00,1,2.794,2.795,2.771,2.7785,5333
20180901|2018-08-01 02:30,1,2.7785,2.7835,2.7765,2.782,1459
20180901|2018-08-01 03:00,1,2.7815,2.783,2.7755,2.7775,1533
20180901|2018-08-01 03:30,1,2.778,2.781,2.7505,2.7585,7716
20180901|2018-08-01 04:00,1,2.7585,2.7645,2.756,2.7605,2338
20180901|2018-08-01 04:30,1,2.761,2.761,2.7535,2.757,1606
20180901|2018-08-01 05:00,1,2.757,2.7645,2.757,2.763,1594
20180901|2018-08-01 05:30,1,2.763,2.768,2.7595,2.7605,2154
20180901|2018-08-01 06:00,1,2.761,2.762,2.7565,2.7585,1172
20180901|2018-08-01 06:30,1,2.7585,2.7605,2.7545,2.76,2008
20180901|2018-08-01 07:00,1,2.7605,2.7615,2.7525,2.7545,4368
20180901|2018-08-01 07:30,1,2.7545,2.769,2.751,2.7655,6282
20180901|2018-08-01 08:00,1,2.766,2.774,2.759,2.7625,9434
20180901|2018-08-01 08:30,1,2.762,2.7645,2.754,2.7555,4631
20180901|2018-08-01 09:00,1,2.756,2.761,2.74,2.7495,8507
20180901|2018-08-01 09:30,1,2.749,2.7585,2.7445,2.7555,5803
20180901|2018-08-01 10:00,1,2.7555,2.7595,2.751,2.7545,3735
20180901|2018-08-01 10:30,1,2.7545,2.76,2.7525,2.754,2971
20180901|2018-08-01 11:00,1,2.754,2.7545,2.7485,2.749,2724
20180901|2018-08-01 11:30,1,2.749,2.7515,2.746,2.7485,4959
20180901|2018-08-01 12:00,1,2.7485,2.751,2.7445,2.745,1187
20180901|2018-08-01 12:30,1,2.745,2.7475,2.726,2.7385,2963
20180901|2018-08-01 13:00,1,2.738,2.7465,2.736,2.74,963
20180901|2018-08-01 13:30,1,2.74,2.7425,2.7395,2.7415,246
20180901|2018-08-01 14:00,1,2.7415,2.7415,2.739,2.7405,175
20180901|2018-08-01 14:30,1,2.7405,2.741,2.737,2.7385,357
20180901|2018-08-01 15:00,1,2.738,2.7395,2.737,2.737,140
20180901|2018-08-01 15:30,1,2.7365,2.7465,2.7355,2.742,573
20180901|2018-08-01 17:00,2,2.7475,2.751,2.745,2.746,410
20180901|2018-08-01 17:30,2,2.7455,2.7485,2.745,2.7455,138
20180901|2018-08-01 18:00,2,2.7455,2.7475,2.7455,2.7465,111
20180901|2018-08-01 18:30,2,2.7465,2.747,2.744,2.7445,146
20180901|2018-08-01 19:00,2,2.745,2.7455,2.7405,2.7405,517
20180901|2018-08-01 19:30,2,2.741,2.748,2.741,2.747,591
20180901|2018-08-01 20:00,2,2.7475,2.756,2.7475,2.7545,3880
20180901|2018-08-01 20:30,2,2.7545,2.7565,2.748,2.7525,2514
20180901|2018-08-01 21:00,2,2.752,2.754,2.7485,2.75,1341
20180901|2018-08-01 21:30,2,2.75,2.7515,2.7425,2.745,2415
20180901|2018-08-01 22:00,2,2.745,2.745,2.7375,2.739,2208
20180901|2018-08-01 22:30,2,2.739,2.741,2.738,2.739,695
20180901|2018-08-01 23:00,2,2.739,2.742,2.734,2.7365,1322
20180901|2018-08-01 23:30,2,2.736,2.7365,2.732,2.7335,1181
20180901|2018-08-02 00:00,2,2.733,2.7345,2.7235,2.728,3078
20180901|2018-08-02 00:30,2,2.728,2.743,2.7215,2.7395,4638
20180901|2018-08-02 01:00,2,2.7395,2.7505,2.7395,2.75,2920
20180901|2018-08-02 01:30,2,2.75,2.7595,2.748,2.751,5434
20180901|2018-08-02 02:00,2,2.751,2.752,2.7395,2.7495,4180
20180901|2018-08-02 02:30,2,2.7495,2.754,2.7455,2.748,1578
20180901|2018-08-02 03:00,2,2.7485,2.751,2.74,2.744,2159
20180901|2018-08-02 03:30,2,2.7435,2.753,2.7435,2.7485,1162
20180901|2018-08-02 04:00,2,2.7485,2.7495,2.736,2.7375,1684
20180901|2018-08-02 04:30,2,2.7375,2.738,2.7075,2.7175,7599
20180901|2018-08-02 05:00,2,2.718,2.729,2.7135,2.728,2069
20180901|2018-08-02 05:30,2,2.728,2.732,2.7095,2.721,2890
20180901|2018-08-02 06:00,2,2.7205,2.7255,2.717,2.7225,1701
20180901|2018-08-02 06:30,2,2.7225,2.726,2.7165,2.7215,2501
20180901|2018-08-02 07:00,2,2.7215,2.726,2.7165,2.7245,3640
20180901|2018-08-02 07:30,2,2.7245,2.736,2.7245,2.734,5071
20180901|2018-08-02 08:00,2,2.734,2.7405,2.725,2.7285,6383
20180901|2018-08-02 08:30,2,2.7285,2.738,2.7235,2.731,6243
20180901|2018-08-02 09:00,2,2.731,2.743,2.729,2.7355,4908
20180901|2018-08-02 09:30,2,2.736,2.7365,2.726,2.7275,4091
20180901|2018-08-02 10:00,2,2.7275,2.7325,2.724,2.731,3881
20180901|2018-08-02 10:30,2,2.731,2.74,2.729,2.7375,4675
20180901|2018-08-02 11:00,2,2.737,2.742,2.735,2.7415,2617
20180901|2018-08-02 11:30,2,2.7415,2.744,2.7365,2.737,4207
20180901|2018-08-02 12:00,2,2.737,2.7435,2.7365,2.742,1444
20180901|2018-08-02 12:30,2,2.7415,2.7435,2.74,2.741,725
20180901|2018-08-02 13:00,2,2.741,2.741,2.7365,2.737,509
20180901|2018-08-02 13:30,2,2.737,2.7375,2.7295,2.7305,458
20180901|2018-08-02 14:00,2,2.7305,2.7335,2.728,2.731,538
20180901|2018-08-02 14:30,2,2.731,2.7315,2.729,2.731,586
20180901|2018-08-02 15:00,2,2.731,2.7315,2.7275,2.7275,244
20180901|2018-08-02 15:30,2,2.727,2.728,2.725,2.727,347
20180901|2018-08-02 17:00,3,2.7265,2.731,2.726,2.73,392
20180901|2018-08-02 17:30,3,2.7305,2.7325,2.7305,2.731,106
20180901|2018-08-02 18:00,3,2.7315,2.732,2.7305,2.7305,94
20180901|2018-08-02 18:30,3,2.7305,2.7315,2.73,2.73,110
20180901|2018-08-02 19:00,3,2.7295,2.731,2.728,2.728,454
20180901|2018-08-02 19:30,3,2.7285,2.7325,2.727,2.732,416
20180901|2018-08-02 20:00,3,2.732,2.7375,2.7265,2.7335,1945
20180901|2018-08-02 20:30,3,2.7335,2.736,2.723,2.7275,2455
20180901|2018-08-02 21:00,3,2.7275,2.7275,2.721,2.726,1112
20180901|2018-08-02 21:30,3,2.726,2.727,2.722,2.7245,1064
20180901|2018-08-02 22:00,3,2.725,2.733,2.725,2.731,1307
20180901|2018-08-02 22:30,3,2.731,2.7325,2.729,2.729,478
20180901|2018-08-02 23:00,3,2.7295,2.732,2.728,2.7285,413
20180901|2018-08-02 23:30,3,2.7285,2.73,2.7275,2.7275,167
20180901|2018-08-03 00:00,3,2.727,2.7325,2.725,2.73,618
20180901|2018-08-03 00:30,3,2.73,2.7325,2.725,2.73,1722
20180901|2018-08-03 01:00,3,2.7295,2.7295,2.716,2.718,3396
20180901|2018-08-03 01:30,3,2.718,2.722,2.715,2.7185,2614
20180901|2018-08-03 02:00,3,2.7185,2.7205,2.709,2.713,2545
20180901|2018-08-03 02:30,3,2.713,2.7165,2.712,2.715,1276
20180901|2018-08-03 03:00,3,2.715,2.729,2.7145,2.725,2147
20180901|2018-08-03 03:30,3,2.725,2.728,2.7225,2.7275,905
20180901|2018-08-03 04:00,3,2.7275,2.7285,2.7235,2.7275,890
20180901|2018-08-03 04:30,3,2.728,2.731,2.724,2.727,1237
20180901|2018-08-03 05:00,3,2.7275,2.7285,2.7245,2.726,679
20180901|2018-08-03 05:30,3,2.726,2.736,2.725,2.733,1545
20180901|2018-08-03 06:00,3,2.7335,2.7705,2.733,2.767,8184
20180901|2018-08-03 06:30,3,2.7665,2.784,2.766,2.775,8392
20180901|2018-08-03 07:00,3,2.7745,2.7755,2.7515,2.7525,7531
20180901|2018-08-03 07:30,3,2.7525,2.7625,2.747,2.754,4797
20180901|2018-08-03 08:00,3,2.7535,2.764,2.7415,2.747,8632
20180901|2018-08-03 08:30,3,2.747,2.748,2.7415,2.743,5491
20180901|2018-08-03 09:00,3,2.7435,2.758,2.7435,2.756,5269
20180901|2018-08-03 09:30,3,2.7565,2.7625,2.753,2.7595,5296
20180901|2018-08-03 10:00,3,2.76,2.7785,2.76,2.775,7708
20180901|2018-08-03 10:30,3,2.775,2.7775,2.758,2.763,4376
20180901|2018-08-03 11:00,3,2.763,2.767,2.7615,2.763,2579
20180901|2018-08-03 11:30,3,2.763,2.765,2.761,2.763,2498
20180901|2018-08-03 12:00,3,2.7635,2.764,2.7575,2.759,1035
20180901|2018-08-03 12:30,3,2.7585,2.7605,2.7575,2.758,581
20180901|2018-08-03 13:00,3,2.758,2.758,2.756,2.758,256
20180901|2018-08-03 13:30,3,2.7575,2.7585,2.755,2.7575,339
20180901|2018-08-03 14:00,3,2.7575,2.7585,2.7565,2.757,154
20180901|2018-08-03 14:30,3,2.757,2.757,2.754,2.755,339
20180901|2018-08-03 15:00,3,2.755,2.7555,2.7515,2.7525,138
20180901|2018-08-03 15:30,3,2.7515,2.754,2.751,2.7535,203
20180901|2018-08-05 17:00,6,2.7555,2.7565,2.74,2.748,559
20180901|2018-08-05 17:30,6,2.7475,2.752,2.742,2.7435,318
20180901|2018-08-05 18:00,6,2.7435,2.7485,2.743,2.746,313
20180901|2018-08-05 18:30,6,2.746,2.7515,2.746,2.7505,284
20180901|2018-08-05 19:00,6,2.75,2.753,2.748,2.7505,642
20180901|2018-08-05 19:30,6,2.7505,2.7545,2.749,2.7525,596
20180901|2018-08-05 20:00,6,2.7525,2.7585,2.743,2.746,4809
20180901|2018-08-05 20:30,6,2.7455,2.758,2.7445,2.7555,3089
20180901|2018-08-05 21:00,6,2.7555,2.7575,2.7515,2.753,1216
20180901|2018-08-05 21:30,6,2.753,2.7565,2.751,2.752,1120
20180901|2018-08-05 22:00,6,2.752,2.753,2.7485,2.75,987
20180901|2018-08-05 22:30,6,2.7505,2.7515,2.746,2.749,537
20180901|2018-08-05 23:00,6,2.749,2.75,2.746,2.748,218
20180901|2018-08-05 23:30,6,2.7485,2.7495,2.7465,2.7475,240
20180901|2018-08-06 00:00,6,2.747,2.749,2.7425,2.7475,760
20180901|2018-08-06 00:30,6,2.7475,2.75,2.7415,2.7455,1556
20180901|2018-08-06 01:00,6,2.7455,2.7465,2.7415,2.743,1694
20180901|2018-08-06 01:30,6,2.743,2.744,2.734,2.742,3920
20180901|2018-08-06 02:00,6,2.742,2.742,2.728,2.733,2669
20180901|2018-08-06 02:30,6,2.733,2.7335,2.726,2.7315,1512
20180901|2018-08-06 03:00,6,2.732,2.735,2.7265,2.731,1452
20180901|2018-08-06 03:30,6,2.7305,2.733,2.727,2.7295,911
20180901|2018-08-06 04:00,6,2.7295,2.7335,2.727,2.73,1157
20180901|2018-08-06 04:30,6,2.73,2.7325,2.7215,2.731,1789
20180901|2018-08-06 05:00,6,2.731,2.7315,2.7175,2.721,2310
20180901|2018-08-06 05:30,6,2.721,2.7235,2.715,2.721,1221
20180901|2018-08-06 06:00,6,2.7215,2.723,2.716,2.7175,1143
20180901|2018-08-06 06:30,6,2.718,2.719,2.7065,2.7125,4957
20180901|2018-08-06 07:00,6,2.712,2.719,2.7115,2.717,3313
20180901|2018-08-06 07:30,6,2.7175,2.724,2.717,2.722,2642
20180901|2018-08-06 08:00,6,2.7225,2.7315,2.7225,2.727,5225
20180901|2018-08-06 08:30,6,2.727,2.7275,2.7175,2.7215,3410
20180901|2018-08-06 09:00,6,2.7215,2.7265,2.716,2.721,4001
20180901|2018-08-06 09:30,6,2.7205,2.7385,2.719,2.7345,7255
20180901|2018-08-06 10:00,6,2.735,2.738,2.731,2.7355,3735
20180901|2018-08-06 10:30,6,2.7355,2.74,2.734,2.7345,2483
20180901|2018-08-06 11:00,6,2.7345,2.7375,2.7295,2.7305,2024
20180901|2018-08-06 11:30,6,2.7305,2.734,2.729,2.7305,2551
20180901|2018-08-06 12:00,6,2.7305,2.7335,2.7285,2.7295,998
20180901|2018-08-06 12:30,6,2.7295,2.7295,2.72,2.7255,1299
20180901|2018-08-06 13:00,6,2.725,2.728,2.7245,2.726,269
20180901|2018-08-06 13:30,6,2.7255,2.7285,2.7255,2.7265,225
20180901|2018-08-06 14:00,6,2.7265,2.7265,2.724,2.7265,127
20180901|2018-08-06 14:30,6,2.726,2.7275,2.725,2.727,212
20180901|2018-08-06 15:00,6,2.727,2.727,2.7245,2.725,123
20180901|2018-08-06 15:30,6,2.7245,2.726,2.723,2.724,254
20180901|2018-08-06 17:00,7,2.7255,2.727,2.7225,2.7255,207
20180901|2018-08-06 17:30,7,2.7255,2.727,2.725,2.7265,93
20180901|2018-08-06 18:00,7,2.7265,2.7285,2.7265,2.728,120
20180901|2018-08-06 18:30,7,2.728,2.7285,2.7265,2.727,116
20180901|2018-08-06 19:00,7,2.727,2.729,2.7255,2.7265,316
20180901|2018-08-06 19:30,7,2.7265,2.73,2.7255,2.73,466
20180901|2018-08-06 20:00,7,2.7305,2.7335,2.7275,2.729,2056
20180901|2018-08-06 20:30,7,2.7295,2.731,2.7225,2.7235,1610
20180901|2018-08-06 21:00,7,2.724,2.7275,2.723,2.7275,805
20180901|2018-08-06 21:30,7,2.727,2.737,2.727,2.7365,2360
20180901|2018-08-06 22:00,7,2.736,2.738,2.7315,2.7335,1461
20180901|2018-08-06 22:30,7,2.7335,2.735,2.733,2.734,335
20180901|2018-08-06 23:00,7,2.734,2.737,2.7335,2.7365,257
20180901|2018-08-06 23:30,7,2.7365,2.7375,2.7345,2.737,359
20180901|2018-08-07 00:00,7,2.7365,2.737,2.734,2.7355,340
20180901|2018-08-07 00:30,7,2.7355,2.7485,2.7355,2.7475,2912
20180901|2018-08-07 01:00,7,2.747,2.754,2.746,2.7505,2550
20180901|2018-08-07 01:30,7,2.751,2.753,2.747,2.748,2377
20180901|2018-08-07 02:00,7,2.748,2.761,2.739,2.742,4508
20180901|2018-08-07 02:30,7,2.7415,2.7425,2.7325,2.737,2189
20180901|2018-08-07 03:00,7,2.737,2.748,2.7365,2.7455,2516
20180901|2018-08-07 03:30,7,2.7455,2.749,2.742,2.745,994
20180901|2018-08-07 04:00,7,2.745,2.7575,2.745,2.751,1812
20180901|2018-08-07 04:30,7,2.7505,2.7525,2.7475,2.7505,757
20180901|2018-08-07 05:00,7,2.7505,2.764,2.7505,2.7625,1981
20180901|2018-08-07 05:30,7,2.763,2.767,2.758,2.7605,1751
20180901|2018-08-07 06:00,7,2.761,2.7615,2.7555,2.757,1018
20180901|2018-08-07 06:30,7,2.7565,2.7575,2.7515,2.755,2270
20180901|2018-08-07 07:00,7,2.755,2.758,2.7485,2.751,2544
20180901|2018-08-07 07:30,7,2.751,2.7525,2.7485,2.7515,1765
20180901|2018-08-07 08:00,7,2.7515,2.7605,2.751,2.758,4098
20180901|2018-08-07 08:30,7,2.7575,2.7635,2.7505,2.7615,5114
20180901|2018-08-07 09:00,7,2.7615,2.763,2.751,2.754,2946
20180901|2018-08-07 09:30,7,2.754,2.76,2.7525,2.758,1989
20180901|2018-08-07 10:00,7,2.758,2.7605,2.7515,2.754,2661
20180901|2018-08-07 10:30,7,2.754,2.758,2.7535,2.7565,1497
20180901|2018-08-07 11:00,7,2.7565,2.759,2.7545,2.756,1536
20180901|2018-08-07 11:30,7,2.756,2.756,2.751,2.752,2292
20180901|2018-08-07 12:00,7,2.7525,2.7535,2.748,2.75,1086
20180901|2018-08-07 12:30,7,2.75,2.7515,2.7475,2.749,685
20180901|2018-08-07 13:00,7,2.7485,2.7505,2.7465,2.75,355
20180901|2018-08-07 13:30,7,2.75,2.7515,2.7495,2.7505,186
20180901|2018-08-07 14:00,7,2.75,2.753,2.749,2.752,222
20180901|2018-08-07 14:30,7,2.752,2.7535,2.751,2.7525,289
20180901|2018-08-07 15:00,7,2.753,2.7535,2.751,2.751,85
20180901|2018-08-07 15:30,7,2.751,2.754,2.751,2.7525,238
20180901|2018-08-07 17:00,8,2.753,2.7545,2.752,2.7535,175
20180901|2018-08-07 17:30,8,2.754,2.754,2.752,2.7525,76
20180901|2018-08-07 18:00,8,2.753,2.756,2.7525,2.7555,83
20180901|2018-08-07 18:30,8,2.7555,2.757,2.755,2.757,159
20180901|2018-08-07 19:00,8,2.757,2.759,2.7565,2.758,414
20180901|2018-08-07 19:30,8,2.7575,2.7585,2.7555,2.757,324
20180901|2018-08-07 20:00,8,2.7575,2.7615,2.7565,2.759,2319
20180901|2018-08-07 20:30,8,2.7595,2.764,2.757,2.762,1975
20180901|2018-08-07 21:00,8,2.7625,2.7625,2.7585,2.7595,795
20180901|2018-08-07 21:30,8,2.7595,2.764,2.7585,2.7615,1195
20180901|2018-08-07 22:00,8,2.761,2.7685,2.761,2.766,1842
20180901|2018-08-07 22:30,8,2.766,2.7695,2.7655,2.7675,817
20180901|2018-08-07 23:00,8,2.768,2.771,2.7675,2.7695,526
20180901|2018-08-07 23:30,8,2.7695,2.771,2.766,2.7665,496
20180901|2018-08-08 00:00,8,2.7665,2.773,2.766,2.7705,659
20180901|2018-08-08 00:30,8,2.77,2.7735,2.765,2.7685,2289
20180901|2018-08-08 01:00,8,2.769,2.769,2.7595,2.761,2513
20180901|2018-08-08 01:30,8,2.7615,2.7615,2.754,2.757,2775
20180901|2018-08-08 02:00,8,2.757,2.7705,2.7565,2.766,2082
20180901|2018-08-08 02:30,8,2.766,2.767,2.758,2.759,1384
20180901|2018-08-08 03:00,8,2.759,2.761,2.7445,2.75,2646
20180901|2018-08-08 03:30,8,2.7495,2.75,2.743,2.748,1389
20180901|2018-08-08 04:00,8,2.748,2.7515,2.7465,2.749,852
20180901|2018-08-08 04:30,8,2.749,2.751,2.746,2.7495,678
20180901|2018-08-08 05:00,8,2.7495,2.7545,2.749,2.7515,1095
20180901|2018-08-08 05:30,8,2.7515,2.7535,2.738,2.742,1901
20180901|2018-08-08 06:00,8,2.7415,2.7445,2.736,2.7415,1485
20180901|2018-08-08 06:30,8,2.742,2.746,2.738,2.74,1749
20180901|2018-08-08 07:00,8,2.74,2.753,2.739,2.748,3648
20180901|2018-08-08 07:30,8,2.748,2.748,2.7385,2.7465,2990
20180901|2018-08-08 08:00,8,2.747,2.762,2.7465,2.76,4993
20180901|2018-08-08 08:30,8,2.76,2.761,2.7425,2.743,5470
20180901|2018-08-08 09:00,8,2.7435,2.7505,2.743,2.749,2509
20180901|2018-08-08 09:30,8,2.749,2.7555,2.7455,2.754,3431
20180901|2018-08-08 10:00,8,2.7545,2.758,2.7505,2.753,4599
20180901|2018-08-08 10:30,8,2.7525,2.757,2.7495,2.7515,2056
20180901|2018-08-08 11:00,8,2.7515,2.7515,2.748,2.7495,1327
20180901|2018-08-08 11:30,8,2.7495,2.753,2.7485,2.7515,2217
20180901|2018-08-08 12:00,8,2.751,2.757,2.751,2.755,1107
20180901|2018-08-08 12:30,8,2.7545,2.7555,2.75,2.755,1090
20180901|2018-08-08 13:00,8,2.755,2.76,2.754,2.7545,600
20180901|2018-08-08 13:30,8,2.7545,2.7565,2.7535,2.756,165
20180901|2018-08-08 14:00,8,2.7565,2.7565,2.7535,2.756,163
20180901|2018-08-08 14:30,8,2.756,2.7575,2.7555,2.757,259
20180901|2018-08-08 15:00,8,2.757,2.7585,2.7555,2.758,248
20180901|2018-08-08 15:30,8,2.7575,2.7585,2.754,2.7545,182
20180901|2018-08-08 17:00,9,2.7555,2.7555,2.7525,2.7535,149
20180901|2018-08-08 17:30,9,2.753,2.755,2.7525,2.7525,87
20180901|2018-08-08 18:00,9,2.753,2.754,2.7525,2.753,94
20180901|2018-08-08 18:30,9,2.7535,2.7535,2.7525,2.7525,99
20180901|2018-08-08 19:00,9,2.7525,2.7565,2.7525,2.7565,329
20180901|2018-08-08 19:30,9,2.7555,2.756,2.7535,2.7545,340
20180901|2018-08-08 20:00,9,2.7545,2.7595,2.753,2.7555,1300
20180901|2018-08-08 20:30,9,2.7555,2.761,2.7505,2.7595,2109
20180901|2018-08-08 21:00,9,2.7595,2.764,2.7595,2.7635,1032
20180901|2018-08-08 21:30,9,2.764,2.7755,2.764,2.7755,2928
20180901|2018-08-08 22:00,9,2.776,2.7805,2.7735,2.7775,3452
20180901|2018-08-08 22:30,9,2.7775,2.781,2.7755,2.7795,535
20180901|2018-08-08 23:00,9,2.7795,2.789,2.7795,2.7845,1414
20180901|2018-08-08 23:30,9,2.7845,2.787,2.7835,2.7865,699
20180901|2018-08-09 00:00,9,2.786,2.787,2.78,2.781,1222
20180901|2018-08-09 00:30,9,2.7815,2.793,2.7805,2.791,3732
20180901|2018-08-09 01:00,9,2.791,2.7925,2.783,2.784,3831
20180901|2018-08-09 01:30,9,2.784,2.786,2.7775,2.7795,2585
20180901|2018-08-09 02:00,9,2.7795,2.7825,2.7745,2.7755,2073
20180901|2018-08-09 02:30,9,2.7755,2.7805,2.7715,2.7795,1773
20180901|2018-08-09 03:00,9,2.7795,2.7905,2.777,2.779,2206
20180901|2018-08-09 03:30,9,2.779,2.7965,2.778,2.7965,2232
20180901|2018-08-09 04:00,9,2.796,2.818,2.796,2.8165,5061
20180901|2018-08-09 04:30,9,2.8165,2.8175,2.8045,2.8085,3234
20180901|2018-08-09 05:00,9,2.809,2.815,2.8075,2.8125,1459
20180901|2018-08-09 05:30,9,2.812,2.8125,2.805,2.809,1607
20180901|2018-08-09 06:00,9,2.8085,2.812,2.8005,2.801,1917
20180901|2018-08-09 06:30,9,2.8015,2.808,2.801,2.8045,2240
20180901|2018-08-09 07:00,9,2.8045,2.808,2.8,2.8,2894
20180901|2018-08-09 07:30,9,2.8005,2.801,2.79,2.792,4099
20180901|2018-08-09 08:00,9,2.792,2.795,2.7795,2.783,6528
20180901|2018-08-09 08:30,9,2.783,2.7965,2.783,2.793,6319
20180901|2018-08-09 09:00,9,2.793,2.795,2.784,2.7855,3339
20180901|2018-08-09 09:30,9,2.785,2.7855,2.776,2.78,3964
20180901|2018-08-09 10:00,9,2.7795,2.7815,2.772,2.7755,3612
20180901|2018-08-09 10:30,9,2.7755,2.7785,2.7735,2.7755,2283
20180901|2018-08-09 11:00,9,2.775,2.776,2.768,2.7755,2876
20180901|2018-08-09 11:30,9,2.775,2.7765,2.7645,2.7655,4256
20180901|2018-08-09 12:00,9,2.7655,2.7675,2.7635,2.765,1526
20180901|2018-08-09 12:30,9,2.765,2.766,2.763,2.764,759
20180901|2018-08-09 13:00,9,2.7645,2.766,2.7635,2.7635,289
20180901|2018-08-09 13:30,9,2.7635,2.765,2.7635,2.7645,182
20180901|2018-08-09 14:00,9,2.7645,2.765,2.763,2.7635,227
20180901|2018-08-09 14:30,9,2.7635,2.7645,2.7625,2.763,335
20180901|2018-08-09 15:00,9,2.7635,2.7635,2.7625,2.763,140
20180901|2018-08-09 15:30,9,2.763,2.765,2.762,2.7635,455
20180901|2018-08-09 17:00,10,2.764,2.7675,2.7635,2.7675,230
20180901|2018-08-09 17:30,10,2.767,2.767,2.7645,2.7645,194
20180901|2018-08-09 18:00,10,2.7645,2.768,2.764,2.767,184
20180901|2018-08-09 18:30,10,2.767,2.768,2.766,2.7675,203
20180901|2018-08-09 19:00,10,2.768,2.768,2.7615,2.762,631
20180901|2018-08-09 19:30,10,2.762,2.7655,2.7605,2.765,465
20180901|2018-08-09 20:00,10,2.765,2.774,2.765,2.7725,2271
20180901|2018-08-09 20:30,10,2.7725,2.7745,2.769,2.7725,1453
20180901|2018-08-09 21:00,10,2.7725,2.773,2.7685,2.769,804
20180901|2018-08-09 21:30,10,2.7695,2.7725,2.767,2.7725,1216
20180901|2018-08-09 22:00,10,2.773,2.773,2.766,2.7675,1242
20180901|2018-08-09 22:30,10,2.7675,2.769,2.7675,2.7685,385
20180901|2018-08-09 23:00,10,2.7685,2.7695,2.7675,2.7675,194
20180901|2018-08-09 23:30,10,2.7675,2.7685,2.7565,2.758,1714
20180901|2018-08-10 00:00,10,2.7585,2.7595,2.742,2.7435,4376
20180901|2018-08-10 00:30,10,2.743,2.748,2.7335,2.7465,5516
20180901|2018-08-10 01:00,10,2.7465,2.749,2.738,2.743,3252
20180901|2018-08-10 01:30,10,2.743,2.749,2.742,2.7455,1827
20180901|2018-08-10 02:00,10,2.745,2.7455,2.7325,2.739,3323
20180901|2018-08-10 02:30,10,2.7385,2.7395,2.731,2.735,1978
20180901|2018-08-10 03:00,10,2.7355,2.7395,2.732,2.734,1352
20180901|2018-08-10 03:30,10,2.7345,2.7425,2.7345,2.7415,1248
20180901|2018-08-10 04:00,10,2.742,2.7495,2.74,2.7475,1880
20180901|2018-08-10 04:30,10,2.748,2.753,2.7455,2.746,1508
20180901|2018-08-10 05:00,10,2.746,2.749,2.7435,2.7485,1195
20180901|2018-08-10 05:30,10,2.7485,2.7515,2.7465,2.7485,1083
20180901|2018-08-10 06:00,10,2.749,2.7515,2.7455,2.7465,1086
20180901|2018-08-10 06:30,10,2.7465,2.75,2.7415,2.7465,2383
20180901|2018-08-10 07:00,10,2.7465,2.7475,2.7345,2.7465,3782
20180901|2018-08-10 07:30,10,2.7465,2.7515,2.7415,2.7485,2625
20180901|2018-08-10 08:00,10,2.749,2.7535,2.744,2.7465,3684
20180901|2018-08-10 08:30,10,2.746,2.75,2.7425,2.744,3452
20180901|2018-08-10 09:00,10,2.7435,2.761,2.7435,2.757,4856
20180901|2018-08-10 09:30,10,2.757,2.764,2.756,2.7625,3191
20180901|2018-08-10 10:00,10,2.7625,2.763,2.756,2.758,2368
20180901|2018-08-10 10:30,10,2.7585,2.7605,2.751,2.753,2359
20180901|2018-08-10 11:00,10,2.753,2.754,2.7465,2.7465,1952
20180901|2018-08-10 11:30,10,2.7465,2.7475,2.741,2.742,2777
20180901|2018-08-10 12:00,10,2.742,2.744,2.74,2.7415,1248
20180901|2018-08-10 12:30,10,2.7415,2.7435,2.738,2.742,789
20180901|2018-08-10 13:00,10,2.742,2.7435,2.741,2.741,267
20180901|2018-08-10 13:30,10,2.741,2.743,2.7405,2.741,226
20180901|2018-08-10 14:00,10,2.7415,2.7465,2.7385,2.7435,334
20180901|2018-08-10 14:30,10,2.7435,2.7445,2.7415,2.7435,264
20180901|2018-08-10 15:00,10,2.7435,2.747,2.743,2.744,249
20180901|2018-08-10 15:30,10,2.7445,2.746,2.742,2.7455,173
20180901|2018-08-12 17:00,13,2.7385,2.7445,2.7365,2.7415,461
20180901|2018-08-12 17:30,13,2.742,2.746,2.7415,2.744,129
20180901|2018-08-12 18:00,13,2.744,2.749,2.7435,2.746,260
20180901|2018-08-12 18:30,13,2.746,2.7465,2.7425,2.7425,211
20180901|2018-08-12 19:00,13,2.7425,2.743,2.736,2.7375,775
20180901|2018-08-12 19:30,13,2.7375,2.7415,2.735,2.735,649
20180901|2018-08-12 20:00,13,2.7355,2.7415,2.731,2.733,2850
20180901|2018-08-12 20:30,13,2.733,2.735,2.7275,2.7305,2835
20180901|2018-08-12 21:00,13,2.7305,2.738,2.728,2.735,1515
20180901|2018-08-12 21:30,13,2.7345,2.7355,2.73,2.7305,1222
20180901|2018-08-12 22:00,13,2.731,2.7355,2.73,2.7325,1215
20180901|2018-08-12 22:30,13,2.733,2.735,2.7305,2.7325,378
20180901|2018-08-12 23:00,13,2.732,2.7325,2.7265,2.729,733
20180901|2018-08-12 23:30,13,2.7285,2.7285,2.723,2.725,1084
20180901|2018-08-13 00:00,13,2.7245,2.7345,2.7215,2.7305,1679
20180901|2018-08-13 00:30,13,2.73,2.736,2.728,2.735,2349
20180901|2018-08-13 01:00,13,2.735,2.7435,2.733,2.7405,2424
20180901|2018-08-13 01:30,13,2.741,2.7475,2.7375,2.7375,2275
20180901|2018-08-13 02:00,13,2.7375,2.7405,2.7255,2.7255,2431
20180901|2018-08-13 02:30,13,2.726,2.7275,2.722,2.725,1913
20180901|2018-08-13 03:00,13,2.7245,2.729,2.7165,2.725,2575
20180901|2018-08-13 03:30,13,2.725,2.7295,2.722,2.729,974
20180901|2018-08-13 04:00,13,2.7285,2.7315,2.721,2.727,1306
20180901|2018-08-13 04:30,13,2.7265,2.7275,2.7215,2.7225,760
20180901|2018-08-13 05:00,13,2.7225,2.727,2.7215,2.7245,621
20180901|2018-08-13 05:30,13,2.7245,2.727,2.7215,2.7225,703
20180901|2018-08-13 06:00,13,2.723,2.725,2.7185,2.72,1098
20180901|2018-08-13 06:30,13,2.721,2.7375,2.713,2.728,4717
20180901|2018-08-13 07:00,13,2.728,2.739,2.726,2.7375,4123
20180901|2018-08-13 07:30,13,2.737,2.7465,2.737,2.746,3208
20180901|2018-08-13 08:00,13,2.7455,2.752,2.7395,2.751,4866
20180901|2018-08-13 08:30,13,2.751,2.7565,2.7505,2.7525,5141
20180901|2018-08-13 09:00,13,2.7525,2.756,2.748,2.753,3379
20180901|2018-08-13 09:30,13,2.753,2.7545,2.743,2.7455,3593
20180901|2018-08-13 10:00,13,2.745,2.7495,2.7375,2.7385,3376
20180901|2018-08-13 10:30,13,2.7385,2.7435,2.738,2.739,2694
20180901|2018-08-13 11:00,13,2.7385,2.742,2.735,2.737,2782
20180901|2018-08-13 11:30,13,2.7375,2.7385,2.7295,2.731,4141
20180901|2018-08-13 12:00,13,2.731,2.7315,2.716,2.729,2778
20180901|2018-08-13 12:30,13,2.7285,2.731,2.7255,2.7305,994
20180901|2018-08-13 13:00,13,2.7305,2.7345,2.7295,2.733,622
20180901|2018-08-13 13:30,13,2.733,2.7335,2.731,2.731,281
20180901|2018-08-13 14:00,13,2.7305,2.733,2.73,2.7315,205
20180901|2018-08-13 14:30,13,2.7315,2.7335,2.7305,2.732,310
20180901|2018-08-13 15:00,13,2.731,2.7335,2.731,2.733,101
20180901|2018-08-13 15:30,13,2.7335,2.735,2.7325,2.735,207
20180901|2018-08-13 17:00,14,2.7325,2.736,2.7305,2.7355,256
20180901|2018-08-13 17:30,14,2.7355,2.736,2.7345,2.7345,96
20180901|2018-08-13 18:00,14,2.7345,2.7345,2.7335,2.7345,88
20180901|2018-08-13 18:30,14,2.735,2.735,2.7305,2.7305,210
20180901|2018-08-13 19:00,14,2.731,2.734,2.7285,2.7335,649
20180901|2018-08-13 19:30,14,2.7335,2.7355,2.7315,2.735,302
20180901|2018-08-13 20:00,14,2.735,2.74,2.722,2.723,3852
20180901|2018-08-13 20:30,14,2.7235,2.7315,2.7185,2.728,3143
20180901|2018-08-13 21:00,14,2.728,2.7285,2.722,2.7265,1727
20180901|2018-08-13 21:30,14,2.727,2.729,2.7245,2.725,1286
20180901|2018-08-13 22:00,14,2.7245,2.7285,2.7235,2.7265,1385
20180901|2018-08-13 22:30,14,2.727,2.7305,2.7265,2.727,449
20180901|2018-08-13 23:00,14,2.727,2.73,2.727,2.7295,223
20180901|2018-08-13 23:30,14,2.7295,2.7325,2.7275,2.7285,448
20180901|2018-08-14 00:00,14,2.728,2.728,2.7205,2.723,1282
20180901|2018-08-14 00:30,14,2.7235,2.7265,2.7185,2.725,2460
20180901|2018-08-14 01:00,14,2.725,2.736,2.7235,2.7345,2297
20180901|2018-08-14 01:30,14,2.735,2.7355,2.7285,2.73,2144
20180901|2018-08-14 02:00,14,2.73,2.7325,2.71,2.7155,4858
20180901|2018-08-14 02:30,14,2.715,2.7225,2.712,2.722,2211
20180901|2018-08-14 03:00,14,2.722,2.724,2.718,2.7185,1721
20180901|2018-08-14 03:30,14,2.718,2.7195,2.712,2.715,1769
20180901|2018-08-14 04:00,14,2.715,2.7205,2.714,2.717,1193
20180901|2018-08-14 04:30,14,2.7165,2.7195,2.7155,2.716,748
20180901|2018-08-14 05:00,14,2.7165,2.72,2.7125,2.72,1373
20180901|2018-08-14 05:30,14,2.72,2.72,2.715,2.717,642
20180901|2018-08-14 06:00,14,2.717,2.721,2.715,2.7165,814
20180901|2018-08-14 06:30,14,2.717,2.7175,2.713,2.716,1643
20180901|2018-08-14 07:00,14,2.7165,2.721,2.713,2.7195,2320
20180901|2018-08-14 07:30,14,2.7195,2.727,2.717,2.723,2997
20180901|2018-08-14 08:00,14,2.723,2.7255,2.6975,2.7015,10598
20180901|2018-08-14 08:30,14,2.701,2.7015,2.68,2.6885,13206
20180901|2018-08-14 09:00,14,2.6885,2.6945,2.677,2.692,6675
20180901|2018-08-14 09:30,14,2.6925,2.7025,2.69,2.696,4627
20180901|2018-08-14 10:00,14,2.696,2.6975,2.686,2.686,4122
20180901|2018-08-14 10:30,14,2.6865,2.6915,2.686,2.6875,2341
20180901|2018-08-14 11:00,14,2.6875,2.6895,2.678,2.682,2951
20180901|2018-08-14 11:30,14,2.6815,2.6825,2.6785,2.682,2813
20180901|2018-08-14 12:00,14,2.682,2.683,2.678,2.6825,1421
20180901|2018-08-14 12:30,14,2.682,2.688,2.6815,2.688,726
20180901|2018-08-14 13:00,14,2.6875,2.688,2.684,2.6845,583
20180901|2018-08-14 13:30,14,2.684,2.687,2.684,2.6855,304
20180901|2018-08-14 14:00,14,2.6855,2.688,2.685,2.687,397
20180901|2018-08-14 14:30,14,2.6865,2.689,2.683,2.686,441
20180901|2018-08-14 15:00,14,2.686,2.6875,2.684,2.685,198
20180901|2018-08-14 15:30,14,2.685,2.687,2.6825,2.6845,279
20180901|2018-08-14 17:00,15,2.685,2.6875,2.683,2.687,174
20180901|2018-08-14 17:30,15,2.687,2.689,2.6855,2.6855,186
20180901|2018-08-14 18:00,15,2.6855,2.687,2.6855,2.6865,85
20180901|2018-08-14 18:30,15,2.686,2.6875,2.6855,2.6855,85
20180901|2018-08-14 19:00,15,2.6855,2.686,2.68,2.681,461
20180901|2018-08-14 19:30,15,2.681,2.682,2.678,2.6795,721
20180901|2018-08-14 20:00,15,2.6795,2.685,2.6765,2.6835,2263
20180901|2018-08-14 20:30,15,2.683,2.683,2.674,2.678,2826
20180901|2018-08-14 21:00,15,2.6775,2.6785,2.67,2.676,2493
20180901|2018-08-14 21:30,15,2.676,2.6775,2.6685,2.6715,2362
20180901|2018-08-14 22:00,15,2.6715,2.672,2.6495,2.651,8206
20180901|2018-08-14 22:30,15,2.6505,2.6545,2.6485,2.6525,1567
20180901|2018-08-14 23:00,15,2.6525,2.6525,2.6495,2.6505,631
20180901|2018-08-14 23:30,15,2.6505,2.6515,2.641,2.642,2479
20180901|2018-08-15 00:00,15,2.6425,2.644,2.6305,2.637,3645
20180901|2018-08-15 00:30,15,2.637,2.6445,2.6335,2.6445,3908
20180901|2018-08-15 01:00,15,2.6445,2.648,2.6365,2.6475,3849
20180901|2018-08-15 01:30,15,2.647,2.6545,2.646,2.6505,3749
20180901|2018-08-15 02:00,15,2.65,2.6505,2.628,2.63,4392
20180901|2018-08-15 02:30,15,2.63,2.6395,2.6285,2.6305,1965
20180901|2018-08-15 03:00,15,2.631,2.634,2.6155,2.623,4694
20180901|2018-08-15 03:30,15,2.623,2.626,2.6175,2.619,2195
20180901|2018-08-15 04:00,15,2.619,2.619,2.607,2.6125,4791
20180901|2018-08-15 04:30,15,2.613,2.6135,2.602,2.603,3307
20180901|2018-08-15 05:00,15,2.6035,2.621,2.6025,2.6145,3595
20180901|2018-08-15 05:30,15,2.615,2.615,2.605,2.611,2513
20180901|2018-08-15 06:00,15,2.611,2.6155,2.6055,2.608,1709
20180901|2018-08-15 06:30,15,2.608,2.6115,2.605,2.6075,2798
20180901|2018-08-15 07:00,15,2.6075,2.615,2.606,2.6075,4169
20180901|2018-08-15 07:30,15,2.6075,2.6205,2.6075,2.618,5333
20180901|2018-08-15 08:00,15,2.618,2.6235,2.615,2.619,6901
20180901|2018-08-15 08:30,15,2.619,2.6195,2.5775,2.5845,13835
20180901|2018-08-15 09:00,15,2.5845,2.5865,2.575,2.583,10620
20180901|2018-08-15 09:30,15,2.5825,2.585,2.561,2.5615,12202
20180901|2018-08-15 10:00,15,2.562,2.572,2.552,2.565,10064
20180901|2018-08-15 10:30,15,2.565,2.5685,2.558,2.56,5824
20180901|2018-08-15 11:00,15,2.5605,2.57,2.56,2.568,3526
20180901|2018-08-15 11:30,15,2.5675,2.5685,2.558,2.563,5338
20180901|2018-08-15 12:00,15,2.563,2.5785,2.561,2.575,3534
20180901|2018-08-15 12:30,15,2.5755,2.581,2.573,2.577,2505
20180901|2018-08-15 13:00,15,2.577,2.5775,2.5735,2.577,853
20180901|2018-08-15 13:30,15,2.577,2.584,2.5765,2.5815,839
20180901|2018-08-15 14:00,15,2.582,2.584,2.58,2.583,572
20180901|2018-08-15 14:30,15,2.583,2.5855,2.5805,2.5845,586
20180901|2018-08-15 15:00,15,2.584,2.589,2.584,2.5885,438
20180901|2018-08-15 15:30,15,2.5885,2.59,2.5805,2.584,523
20180901|2018-08-15 17:00,16,2.583,2.5865,2.583,2.584,319
20180901|2018-08-15 17:30,16,2.584,2.584,2.5805,2.5815,328
20180901|2018-08-15 18:00,16,2.5815,2.582,2.576,2.578,381
20180901|2018-08-15 18:30,16,2.578,2.5785,2.5735,2.5735,444
20180901|2018-08-15 19:00,16,2.5735,2.5755,2.566,2.572,1850
20180901|2018-08-15 19:30,16,2.571,2.573,2.564,2.568,1755
20180901|2018-08-15 20:00,16,2.568,2.5785,2.564,2.5785,4789
20180901|2018-08-15 20:30,16,2.578,2.597,2.575,2.5935,8799
20180901|2018-08-15 21:00,16,2.5935,2.6025,2.5905,2.601,3700
20180901|2018-08-15 21:30,16,2.601,2.6025,2.5925,2.597,3912
20180901|2018-08-15 22:00,16,2.5965,2.5975,2.587,2.5875,3049
20180901|2018-08-15 22:30,16,2.588,2.598,2.5855,2.597,1907
20180901|2018-08-15 23:00,16,2.597,2.597,2.59,2.593,937
20180901|2018-08-15 23:30,16,2.5925,2.597,2.59,2.597,1107
20180901|2018-08-16 00:00,16,2.597,2.604,2.5945,2.6025,2403
20180901|2018-08-16 00:30,16,2.6025,2.611,2.6025,2.6085,5959
20180901|2018-08-16 01:00,16,2.608,2.608,2.591,2.5925,4371
20180901|2018-08-16 01:30,16,2.592,2.6,2.5875,2.591,4942
20180901|2018-08-16 02:00,16,2.591,2.607,2.5895,2.605,3881
20180901|2018-08-16 02:30,16,2.605,2.606,2.594,2.599,2666
20180901|2018-08-16 03:00,16,2.599,2.616,2.597,2.611,3834
20180901|2018-08-16 03:30,16,2.6115,2.6175,2.6075,2.611,2169
20180901|2018-08-16 04:00,16,2.6105,2.6115,2.6035,2.606,1742
20180901|2018-08-16 04:30,16,2.6065,2.609,2.603,2.607,1181
20180901|2018-08-16 05:00,16,2.606,2.61,2.604,2.6095,1173
20180901|2018-08-16 05:30,16,2.6095,2.61,2.6045,2.6065,1474
20180901|2018-08-16 06:00,16,2.607,2.6105,2.6045,2.6085,1258
20180901|2018-08-16 06:30,16,2.6085,2.6095,2.5975,2.5995,2985
20180901|2018-08-16 07:00,16,2.5995,2.601,2.594,2.5995,2998
20180901|2018-08-16 07:30,16,2.5995,2.6055,2.595,2.6005,3822
20180901|2018-08-16 08:00,16,2.6005,2.614,2.5945,2.6125,6855
20180901|2018-08-16 08:30,16,2.612,2.6365,2.611,2.6305,10331
20180901|2018-08-16 09:00,16,2.631,2.6325,2.621,2.625,6531
20180901|2018-08-16 09:30,16,2.625,2.6365,2.6235,2.633,5181
20180901|2018-08-16 10:00,16,2.633,2.643,2.6325,2.6365,4952
20180901|2018-08-16 10:30,16,2.6365,2.637,2.6265,2.6285,3436
20180901|2018-08-16 11:00,16,2.6285,2.6285,2.6235,2.624,2196
20180901|2018-08-16 11:30,16,2.6235,2.625,2.615,2.6165,5243
20180901|2018-08-16 12:00,16,2.6165,2.6185,2.6105,2.6155,1624
20180901|2018-08-16 12:30,16,2.6155,2.6185,2.6055,2.6095,1588
20180901|2018-08-16 13:00,16,2.6095,2.6115,2.608,2.6095,588
20180901|2018-08-16 13:30,16,2.6095,2.6095,2.6015,2.6075,735
20180901|2018-08-16 14:00,16,2.6075,2.608,2.6055,2.607,162
20180901|2018-08-16 14:30,16,2.6065,2.6075,2.605,2.606,276
20180901|2018-08-16 15:00,16,2.606,2.6075,2.605,2.606,149
20180901|2018-08-16 15:30,16,2.606,2.608,2.6055,2.606,222
20180901|2018-08-16 17:00,17,2.606,2.608,2.6055,2.607,280
20180901|2018-08-16 17:30,17,2.607,2.6095,2.6065,2.609,129
20180901|2018-08-16 18:00,17,2.609,2.6105,2.609,2.6105,153
20180901|2018-08-16 18:30,17,2.61,2.611,2.6095,2.611,149
20180901|2018-08-16 19:00,17,2.6105,2.6115,2.606,2.61,881
20180901|2018-08-16 19:30,17,2.61,2.6205,2.609,2.6175,1059
20180901|2018-08-16 20:00,17,2.6175,2.63,2.6125,2.628,3751
20180901|2018-08-16 20:30,17,2.628,2.6295,2.617,2.618,2123
20180901|2018-08-16 21:00,17,2.618,2.6215,2.6165,2.618,1286
20180901|2018-08-16 21:30,17,2.6185,2.62,2.6135,2.619,1874
20180901|2018-08-16 22:00,17,2.6195,2.6215,2.6165,2.617,1291
20180901|2018-08-16 22:30,17,2.6165,2.6175,2.614,2.6165,414
20180901|2018-08-16 23:00,17,2.6165,2.622,2.6165,2.6215,562
20180901|2018-08-16 23:30,17,2.6215,2.623,2.6165,2.617,488
20180901|2018-08-17 00:00,17,2.6165,2.6165,2.607,2.6115,1618
20180901|2018-08-17 00:30,17,2.612,2.6235,2.611,2.622,3166
20180901|2018-08-17 01:00,17,2.6225,2.6225,2.602,2.6075,4086
20180901|2018-08-17 01:30,17,2.6075,2.6105,2.599,2.6085,4024
20180901|2018-08-17 02:00,17,2.608,2.608,2.6005,2.603,1571
20180901|2018-08-17 02:30,17,2.6035,2.616,2.602,2.615,2322
20180901|2018-08-17 03:00,17,2.6145,2.6325,2.6125,2.622,4035
20180901|2018-08-17 03:30,17,2.6225,2.624,2.615,2.616,1471
20180901|2018-08-17 04:00,17,2.6155,2.6165,2.6035,2.607,2257
20180901|2018-08-17 04:30,17,2.607,2.6095,2.604,2.6055,1432
20180901|2018-08-17 05:00,17,2.6055,2.612,2.5985,2.6115,1982
20180901|2018-08-17 05:30,17,2.612,2.6195,2.6075,2.6165,1577
20180901|2018-08-17 06:00,17,2.6165,2.6195,2.6105,2.6135,1446
20180901|2018-08-17 06:30,17,2.6125,2.613,2.6055,2.609,2136
20180901|2018-08-17 07:00,17,2.609,2.623,2.5985,2.6205,6350
20180901|2018-08-17 07:30,17,2.621,2.6255,2.6195,2.6225,3246
20180901|2018-08-17 08:00,17,2.623,2.6335,2.6205,2.63,4444
20180901|2018-08-17 08:30,17,2.63,2.6315,2.624,2.6295,3703
20180901|2018-08-17 09:00,17,2.6295,2.6295,2.623,2.6265,2990
20180901|2018-08-17 09:30,17,2.6265,2.6375,2.6265,2.634,5212
20180901|2018-08-17 10:00,17,2.6345,2.6375,2.631,2.6355,3005
20180901|2018-08-17 10:30,17,2.6355,2.639,2.6315,2.632,3851
20180901|2018-08-17 11:00,17,2.632,2.6355,2.631,2.634,1381
20180901|2018-08-17 11:30,17,2.634,2.6345,2.6275,2.629,2761
20180901|2018-08-17 12:00,17,2.6285,2.6285,2.6245,2.6265,1109
20180901|2018-08-17 12:30,17,2.6265,2.6345,2.626,2.6335,1001
20180901|2018-08-17 13:00,17,2.633,2.664,2.632,2.6585,3713
20180901|2018-08-17 13:30,17,2.658,2.6655,2.6515,2.6635,1629
20180901|2018-08-17 14:00,17,2.6625,2.6675,2.6595,2.665,989
20180901|2018-08-17 14:30,17,2.665,2.669,2.663,2.6645,918
20180901|2018-08-17 15:00,17,2.6645,2.6675,2.663,2.6645,392
20180901|2018-08-17 15:30,17,2.664,2.6645,2.659,2.66,409
20180901|2018-08-19 17:00,20,2.655,2.658,2.6455,2.6515,852
20180901|2018-08-19 17:30,20,2.6515,2.6575,2.651,2.657,312
20180901|2018-08-19 18:00,20,2.657,2.658,2.6555,2.6565,291
20180901|2018-08-19 18:30,20,2.656,2.6565,2.6515,2.6515,294
20180901|2018-08-19 19:00,20,2.6515,2.662,2.65,2.6595,1893
20180901|2018-08-19 19:30,20,2.6595,2.66,2.652,2.653,803
20180901|2018-08-19 20:00,20,2.653,2.6585,2.6475,2.6545,3873
20180901|2018-08-19 20:30,20,2.6545,2.6575,2.648,2.6515,2034
20180901|2018-08-19 21:00,20,2.6515,2.6535,2.65,2.652,1199
20180901|2018-08-19 21:30,20,2.652,2.6545,2.642,2.643,2686
20180901|2018-08-19 22:00,20,2.643,2.6465,2.642,2.6465,981
20180901|2018-08-19 22:30,20,2.6465,2.6495,2.6465,2.647,422
20180901|2018-08-19 23:00,20,2.647,2.6505,2.6465,2.6495,297
20180901|2018-08-19 23:30,20,2.6495,2.652,2.6465,2.6475,560
20180901|2018-08-20 00:00,20,2.647,2.6495,2.647,2.649,524
20180901|2018-08-20 00:30,20,2.649,2.6575,2.643,2.654,2837
20180901|2018-08-20 01:00,20,2.6545,2.657,2.6495,2.6555,1799
20180901|2018-08-20 01:30,20,2.6555,2.661,2.6505,2.651,3070
20180901|2018-08-20 02:00,20,2.6505,2.667,2.6495,2.6615,3674
20180901|2018-08-20 02:30,20,2.662,2.6775,2.66,2.6705,3138
20180901|2018-08-20 03:00,20,2.6705,2.6825,2.6705,2.678,3374
20180901|2018-08-20 03:30,20,2.6775,2.68,2.669,2.6695,1870
20180901|2018-08-20 04:00,20,2.669,2.6725,2.6665,2.6705,1091
20180901|2018-08-20 04:30,20,2.6705,2.6805,2.6705,2.677,2300
20180901|2018-08-20 05:00,20,2.677,2.6805,2.669,2.6695,1726
20180901|2018-08-20 05:30,20,2.6695,2.6775,2.6675,2.6735,1361
20180901|2018-08-20 06:00,20,2.674,2.6775,2.6685,2.669,1350
20180901|2018-08-20 06:30,20,2.6695,2.6715,2.6645,2.6665,2276
20180901|2018-08-20 07:00,20,2.666,2.6745,2.66,2.6635,4480
20180901|2018-08-20 07:30,20,2.6635,2.6635,2.6555,2.6595,3226
20180901|2018-08-20 08:00,20,2.6595,2.665,2.656,2.664,3888
20180901|2018-08-20 08:30,20,2.664,2.6675,2.6545,2.6565,3154
20180901|2018-08-20 09:00,20,2.657,2.663,2.653,2.6605,3786
20180901|2018-08-20 09:30,20,2.661,2.6645,2.6575,2.66,2486
20180901|2018-08-20 10:00,20,2.66,2.665,2.657,2.6575,2057
20180901|2018-08-20 10:30,20,2.6575,2.6655,2.6575,2.659,2759
20180901|2018-08-20 11:00,20,2.6595,2.6675,2.6595,2.665,2136
20180901|2018-08-20 11:30,20,2.6655,2.6695,2.6645,2.6685,3576
20180901|2018-08-20 12:00,20,2.6685,2.67,2.6655,2.6665,939
20180901|2018-08-20 12:30,20,2.6665,2.668,2.663,2.664,600
20180901|2018-08-20 13:00,20,2.6645,2.6675,2.6645,2.6675,391
20180901|2018-08-20 13:30,20,2.6675,2.6695,2.6665,2.6675,218
20180901|2018-08-20 14:00,20,2.668,2.6695,2.6675,2.669,160
20180901|2018-08-20 14:30,20,2.669,2.671,2.6685,2.67,279
20180901|2018-08-20 15:00,20,2.6705,2.6705,2.6645,2.6675,243
20180901|2018-08-20 15:30,20,2.6675,2.6685,2.6645,2.6655,186
20180901|2018-08-20 17:00,21,2.6645,2.669,2.664,2.668,257
20180901|2018-08-20 17:30,21,2.6685,2.67,2.6665,2.6675,175
20180901|2018-08-20 18:00,21,2.667,2.6695,2.667,2.6695,74
20180901|2018-08-20 18:30,21,2.6695,2.67,2.6685,2.67,73
20180901|2018-08-20 19:00,21,2.6695,2.6725,2.6675,2.672,456
20180901|2018-08-20 19:30,21,2.672,2.68,2.672,2.676,1503
20180901|2018-08-20 20:00,21,2.676,2.682,2.668,2.671,2676
20180901|2018-08-20 20:30,21,2.671,2.674,2.666,2.67,2040
20180901|2018-08-20 21:00,21,2.67,2.6755,2.668,2.6745,1032
20180901|2018-08-20 21:30,21,2.6745,2.679,2.6705,2.6775,1473
20180901|2018-08-20 22:00,21,2.6775,2.678,2.673,2.674,1068
20180901|2018-08-20 22:30,21,2.6735,2.676,2.672,2.6755,363
20180901|2018-08-20 23:00,21,2.6755,2.6775,2.675,2.6755,335
20180901|2018-08-20 23:30,21,2.676,2.68,2.676,2.679,525
20180901|2018-08-21 00:00,21,2.679,2.6845,2.676,2.681,1139
20180901|2018-08-21 00:30,21,2.6815,2.686,2.6755,2.6825,2553
20180901|2018-08-21 01:00,21,2.683,2.6905,2.683,2.6865,3145
20180901|2018-08-21 01:30,21,2.6865,2.688,2.682,2.686,2312
20180901|2018-08-21 02:00,21,2.6865,2.6865,2.6775,2.679,1904
20180901|2018-08-21 02:30,21,2.679,2.6825,2.6755,2.681,1440
20180901|2018-08-21 03:00,21,2.681,2.6895,2.681,2.687,1822
20180901|2018-08-21 03:30,21,2.687,2.7005,2.685,2.697,2277
20180901|2018-08-21 04:00,21,2.697,2.7045,2.6925,2.6925,1932
20180901|2018-08-21 04:30,21,2.693,2.6965,2.691,2.6965,922
20180901|2018-08-21 05:00,21,2.696,2.6965,2.691,2.696,1148
20180901|2018-08-21 05:30,21,2.696,2.6965,2.692,2.694,765
20180901|2018-08-21 06:00,21,2.694,2.6945,2.69,2.6925,775
20180901|2018-08-21 06:30,21,2.692,2.699,2.691,2.6945,1346
20180901|2018-08-21 07:00,21,2.695,2.6975,2.6905,2.693,3392
20180901|2018-08-21 07:30,21,2.6925,2.693,2.688,2.6895,2878
20180901|2018-08-21 08:00,21,2.689,2.693,2.686,2.6905,3615
20180901|2018-08-21 08:30,21,2.69,2.7015,2.689,2.699,4323
20180901|2018-08-21 09:00,21,2.6985,2.7045,2.696,2.699,3207
20180901|2018-08-21 09:30,21,2.699,2.7005,2.692,2.693,3214
20180901|2018-08-21 10:00,21,2.6935,2.694,2.688,2.6915,3716
20180901|2018-08-21 10:30,21,2.692,2.693,2.689,2.6915,2001
20180901|2018-08-21 11:00,21,2.691,2.6925,2.684,2.6885,3904
20180901|2018-08-21 11:30,21,2.6885,2.6965,2.6875,2.695,2808
20180901|2018-08-21 12:00,21,2.6955,2.696,2.6915,2.6945,1357
20180901|2018-08-21 12:30,21,2.694,2.6955,2.692,2.6935,804
20180901|2018-08-21 13:00,21,2.6935,2.6935,2.691,2.6915,332
20180901|2018-08-21 13:30,21,2.691,2.693,2.687,2.6875,461
20180901|2018-08-21 14:00,21,2.688,2.6895,2.687,2.6885,238
20180901|2018-08-21 14:30,21,2.6885,2.69,2.687,2.6875,258
20180901|2018-08-21 15:00,21,2.688,2.689,2.6875,2.6885,185
20180901|2018-08-21 15:30,21,2.6885,2.6895,2.686,2.686,412
20180901|2018-08-21 17:00,22,2.687,2.6885,2.6845,2.6875,226
20180901|2018-08-21 17:30,22,2.6875,2.688,2.684,2.6845,251
20180901|2018-08-21 18:00,22,2.6845,2.685,2.6825,2.6835,272
20180901|2018-08-21 18:30,22,2.6835,2.6845,2.682,2.682,225
20180901|2018-08-21 19:00,22,2.6815,2.6865,2.6805,2.6865,784
20180901|2018-08-21 19:30,22,2.6865,2.691,2.6855,2.6885,667
20180901|2018-08-21 20:00,22,2.689,2.692,2.6835,2.6845,1263
20180901|2018-08-21 20:30,22,2.6845,2.685,2.6795,2.682,1536
20180901|2018-08-21 21:00,22,2.6815,2.689,2.68,2.6885,1211
20180901|2018-08-21 21:30,22,2.6885,2.6885,2.6825,2.684,1173
20180901|2018-08-21 22:00,22,2.684,2.689,2.684,2.688,833
20180901|2018-08-21 22:30,22,2.6875,2.6915,2.6865,2.6885,542
20180901|2018-08-21 23:00,22,2.6885,2.689,2.6865,2.687,175
20180901|2018-08-21 23:30,22,2.6875,2.69,2.6875,2.6895,225
20180901|2018-08-22 00:00,22,2.6895,2.6905,2.688,2.6885,332
20180901|2018-08-22 00:30,22,2.6885,2.6935,2.6815,2.6825,2330
20180901|2018-08-22 01:00,22,2.6825,2.6845,2.659,2.6595,4971
20180901|2018-08-22 01:30,22,2.66,2.666,2.655,2.664,4401
20180901|2018-08-22 02:00,22,2.664,2.6715,2.6635,2.667,2151
20180901|2018-08-22 02:30,22,2.667,2.6695,2.659,2.6645,1439
20180901|2018-08-22 03:00,22,2.6645,2.6695,2.6555,2.656,2165
20180901|2018-08-22 03:30,22,2.6555,2.676,2.653,2.6755,2733
20180901|2018-08-22 04:00,22,2.6755,2.6785,2.6725,2.6745,2145
20180901|2018-08-22 04:30,22,2.674,2.6775,2.673,2.675,705
20180901|2018-08-22 05:00,22,2.675,2.6785,2.672,2.678,1074
20180901|2018-08-22 05:30,22,2.678,2.679,2.674,2.6775,1012
20180901|2018-08-22 06:00,22,2.677,2.686,2.6765,2.6815,2879
20180901|2018-08-22 06:30,22,2.682,2.6855,2.678,2.6785,2454
20180901|2018-08-22 07:00,22,2.6785,2.688,2.6775,2.6865,3307
20180901|2018-08-22 07:30,22,2.6865,2.687,2.6795,2.685,2750
20180901|2018-08-22 08:00,22,2.6855,2.6875,2.6765,2.685,5454
20180901|2018-08-22 08:30,22,2.685,2.687,2.6765,2.6805,2920
20180901|2018-08-22 09:00,22,2.681,2.6835,2.676,2.677,2434
20180901|2018-08-22 09:30,22,2.6765,2.6775,2.6675,2.672,4159
20180901|2018-08-22 10:00,22,2.672,2.674,2.6675,2.67,2543
20180901|2018-08-22 10:30,22,2.6695,2.6745,2.6665,2.674,1948
20180901|2018-08-22 11:00,22,2.6735,2.6815,2.6725,2.679,2250
20180901|2018-08-22 11:30,22,2.6795,2.6795,2.673,2.6735,1808
20180901|2018-08-22 12:00,22,2.6735,2.674,2.668,2.671,833
20180901|2018-08-22 12:30,22,2.6705,2.6705,2.667,2.67,561
20180901|2018-08-22 13:00,22,2.67,2.6755,2.6625,2.666,792
20180901|2018-08-22 13:30,22,2.6655,2.666,2.663,2.665,184
20180901|2018-08-22 14:00,22,2.6655,2.6685,2.665,2.667,225
20180901|2018-08-22 14:30,22,2.6675,2.6675,2.665,2.6665,135
20180901|2018-08-22 15:00,22,2.666,2.667,2.665,2.666,86
20180901|2018-08-22 15:30,22,2.6655,2.668,2.6635,2.667,232
20180901|2018-08-22 17:00,23,2.6665,2.668,2.666,2.6675,130
20180901|2018-08-22 17:30,23,2.667,2.6685,2.667,2.668,59
20180901|2018-08-22 18:00,23,2.6675,2.6685,2.665,2.6655,236
20180901|2018-08-22 18:30,23,2.665,2.6655,2.6625,2.6635,265
20180901|2018-08-22 19:00,23,2.6635,2.664,2.659,2.6615,552
20180901|2018-08-22 19:30,23,2.6615,2.662,2.657,2.6585,579
20180901|2018-08-22 20:00,23,2.6585,2.662,2.6555,2.6575,1918
20180901|2018-08-22 20:30,23,2.6575,2.661,2.649,2.6505,2758
20180901|2018-08-22 21:00,23,2.65,2.6525,2.636,2.637,3671
20180901|2018-08-22 21:30,23,2.6365,2.6435,2.633,2.633,3250
20180901|2018-08-22 22:00,23,2.633,2.639,2.6315,2.635,1373
20180901|2018-08-22 22:30,23,2.635,2.6365,2.633,2.6355,709
20180901|2018-08-22 23:00,23,2.636,2.636,2.631,2.6355,529
20180901|2018-08-22 23:30,23,2.6355,2.637,2.634,2.6365,324
20180901|2018-08-23 00:00,23,2.6365,2.6365,2.6295,2.635,1102
20180901|2018-08-23 00:30,23,2.6345,2.645,2.634,2.6415,3351
20180901|2018-08-23 01:00,23,2.6415,2.644,2.6285,2.6325,3838
20180901|2018-08-23 01:30,23,2.632,2.634,2.6265,2.6285,2725
20180901|2018-08-23 02:00,23,2.628,2.632,2.613,2.622,4535
20180901|2018-08-23 02:30,23,2.6215,2.627,2.62,2.6225,1539
20180901|2018-08-23 03:00,23,2.622,2.624,2.617,2.622,1602
20180901|2018-08-23 03:30,23,2.622,2.6275,2.62,2.626,1095
20180901|2018-08-23 04:00,23,2.6255,2.626,2.6185,2.62,903
20180901|2018-08-23 04:30,23,2.6195,2.626,2.619,2.6255,759
20180901|2018-08-23 05:00,23,2.625,2.6305,2.623,2.628,1280
20180901|2018-08-23 05:30,23,2.6285,2.638,2.6255,2.636,1906
20180901|2018-08-23 06:00,23,2.636,2.639,2.6335,2.6355,1203
20180901|2018-08-23 06:30,23,2.6355,2.6355,2.629,2.631,2073
20180901|2018-08-23 07:00,23,2.631,2.6385,2.631,2.635,2322
20180901|2018-08-23 07:30,23,2.6355,2.6395,2.633,2.6365,2601
20180901|2018-08-23 08:00,23,2.6365,2.6515,2.631,2.647,6480
20180901|2018-08-23 08:30,23,2.647,2.6635,2.643,2.6585,6129
20180901|2018-08-23 09:00,23,2.6585,2.661,2.654,2.6605,4101
20180901|2018-08-23 09:30,23,2.661,2.662,2.6525,2.6545,2926
20180901|2018-08-23 10:00,23,2.654,2.6575,2.651,2.652,2301
20180901|2018-08-23 10:30,23,2.6525,2.6575,2.6515,2.6555,1914
20180901|2018-08-23 11:00,23,2.6555,2.659,2.652,2.653,2328
20180901|2018-08-23 11:30,23,2.653,2.656,2.651,2.6535,2371
20180901|2018-08-23 12:00,23,2.6535,2.6545,2.6435,2.6475,1823
20180901|2018-08-23 12:30,23,2.6475,2.648,2.643,2.644,749
20180901|2018-08-23 13:00,23,2.644,2.6465,2.6435,2.646,319
20180901|2018-08-23 13:30,23,2.646,2.6465,2.6425,2.6455,267
20180901|2018-08-23 14:00,23,2.645,2.645,2.6425,2.645,185
20180901|2018-08-23 14:30,23,2.645,2.645,2.6425,2.643,319
20180901|2018-08-23 15:00,23,2.643,2.645,2.6425,2.6435,149
20180901|2018-08-23 15:30,23,2.6435,2.6455,2.642,2.644,380
20180901|2018-08-23 17:00,24,2.645,2.6455,2.6415,2.6425,331
20180901|2018-08-23 17:30,24,2.6425,2.6445,2.642,2.6435,124
20180901|2018-08-23 18:00,24,2.6435,2.647,2.6435,2.6455,183
20180901|2018-08-23 18:30,24,2.6455,2.646,2.644,2.645,116
20180901|2018-08-23 19:00,24,2.645,2.646,2.6425,2.646,484
20180901|2018-08-23 19:30,24,2.6455,2.657,2.6455,2.652,1589
20180901|2018-08-23 20:00,24,2.652,2.656,2.648,2.6525,2260
20180901|2018-08-23 20:30,24,2.6525,2.654,2.6445,2.647,1420
20180901|2018-08-23 21:00,24,2.6465,2.6485,2.643,2.648,994
20180901|2018-08-23 21:30,24,2.6475,2.6525,2.6415,2.65,2154
20180901|2018-08-23 22:00,24,2.6505,2.659,2.647,2.659,1772
20180901|2018-08-23 22:30,24,2.659,2.6665,2.657,2.6625,1544
20180901|2018-08-23 23:00,24,2.662,2.665,2.662,2.664,433
20180901|2018-08-23 23:30,24,2.6635,2.6745,2.6635,2.6685,1239
20180901|2018-08-24 00:00,24,2.6685,2.6745,2.6655,2.668,922
20180901|2018-08-24 00:30,24,2.6675,2.673,2.663,2.664,2266
20180901|2018-08-24 01:00,24,2.6645,2.6695,2.661,2.669,1625
20180901|2018-08-24 01:30,24,2.6685,2.6695,2.6595,2.6625,2268
20180901|2018-08-24 02:00,24,2.6625,2.6675,2.6555,2.6595,2236
20180901|2018-08-24 02:30,24,2.6595,2.6655,2.6535,2.6575,2054
20180901|2018-08-24 03:00,24,2.6575,2.673,2.6565,2.6685,2825
20180901|2018-08-24 03:30,24,2.6685,2.6685,2.6585,2.664,1619
20180901|2018-08-24 04:00,24,2.6635,2.665,2.659,2.661,835
20180901|2018-08-24 04:30,24,2.661,2.669,2.66,2.6675,1068
20180901|2018-08-24 05:00,24,2.6675,2.673,2.666,2.671,1477
20180901|2018-08-24 05:30,24,2.671,2.68,2.6695,2.675,2400
20180901|2018-08-24 06:00,24,2.675,2.683,2.674,2.678,1582
20180901|2018-08-24 06:30,24,2.6775,2.678,2.6715,2.675,2099
20180901|2018-08-24 07:00,24,2.6745,2.681,2.6745,2.681,3140
20180901|2018-08-24 07:30,24,2.6805,2.683,2.6775,2.6805,1761
20180901|2018-08-24 08:00,24,2.6805,2.7025,2.679,2.697,6145
20180901|2018-08-24 08:30,24,2.697,2.699,2.6895,2.694,3280
20180901|2018-08-24 09:00,24,2.695,2.708,2.6945,2.6975,5542
20180901|2018-08-24 09:30,24,2.697,2.7075,2.6965,2.706,3065
20180901|2018-08-24 10:00,24,2.7065,2.7165,2.706,2.71,4211
20180901|2018-08-24 10:30,24,2.71,2.712,2.704,2.706,2400
20180901|2018-08-24 11:00,24,2.7065,2.708,2.703,2.7035,1310
20180901|2018-08-24 11:30,24,2.703,2.705,2.699,2.7,2753
20180901|2018-08-24 12:00,24,2.6995,2.7005,2.6945,2.6975,1276
20180901|2018-08-24 12:30,24,2.698,2.698,2.6925,2.6945,1009
20180901|2018-08-24 13:00,24,2.694,2.695,2.692,2.694,489
20180901|2018-08-24 13:30,24,2.694,2.695,2.692,2.692,424
20180901|2018-08-24 14:00,24,2.6915,2.6955,2.6915,2.6915,408
20180901|2018-08-24 14:30,24,2.6915,2.6965,2.6915,2.6965,361
20180901|2018-08-24 15:00,24,2.696,2.697,2.6945,2.695,136
20180901|2018-08-24 15:30,24,2.695,2.695,2.6905,2.691,240
20180901|2018-08-26 17:00,27,2.694,2.703,2.694,2.6985,386
20180901|2018-08-26 17:30,27,2.698,2.6985,2.695,2.697,169
20180901|2018-08-26 18:00,27,2.697,2.701,2.697,2.7,130
20180901|2018-08-26 18:30,27,2.6995,2.7065,2.6995,2.7055,367
20180901|2018-08-26 19:00,27,2.705,2.7065,2.701,2.704,324
20180901|2018-08-26 19:30,27,2.7035,2.704,2.6985,2.7015,514
20180901|2018-08-26 20:00,27,2.702,2.708,2.701,2.704,1759
20180901|2018-08-26 20:30,27,2.7035,2.7045,2.6975,2.702,1342
20180901|2018-08-26 21:00,27,2.7025,2.7055,2.701,2.7045,726
20180901|2018-08-26 21:30,27,2.7045,2.707,2.7015,2.7065,1001
20180901|2018-08-26 22:00,27,2.7065,2.7105,2.705,2.71,917
20180901|2018-08-26 22:30,27,2.7095,2.712,2.708,2.7085,462
20180901|2018-08-26 23:00,27,2.709,2.7095,2.7075,2.709,204
20180901|2018-08-26 23:30,27,2.7095,2.71,2.708,2.7095,209
20180901|2018-08-27 00:00,27,2.709,2.7115,2.708,2.7105,531
20180901|2018-08-27 00:30,27,2.7105,2.7125,2.7065,2.7095,1170
20180901|2018-08-27 01:00,27,2.7095,2.7115,2.704,2.705,961
20180901|2018-08-27 01:30,27,2.705,2.7055,2.7005,2.7025,1257
20180901|2018-08-27 02:00,27,2.702,2.7075,2.694,2.702,1346
20180901|2018-08-27 02:30,27,2.702,2.703,2.695,2.6955,733
20180901|2018-08-27 03:00,27,2.6955,2.7015,2.6945,2.6995,738
20180901|2018-08-27 03:30,27,2.7,2.7005,2.697,2.699,392
20180901|2018-08-27 04:00,27,2.699,2.7005,2.695,2.699,474
20180901|2018-08-27 04:30,27,2.699,2.706,2.6985,2.702,660
20180901|2018-08-27 05:00,27,2.7025,2.704,2.6975,2.6985,462
20180901|2018-08-27 05:30,27,2.6985,2.7005,2.697,2.6995,407
20180901|2018-08-27 06:00,27,2.7,2.703,2.6995,2.702,337
20180901|2018-08-27 06:30,27,2.7025,2.7125,2.702,2.7085,1698
20180901|2018-08-27 07:00,27,2.7085,2.714,2.705,2.711,1811
20180901|2018-08-27 07:30,27,2.711,2.7185,2.707,2.7095,1682
20180901|2018-08-27 08:00,27,2.709,2.71,2.701,2.706,2752
20180901|2018-08-27 08:30,27,2.706,2.7135,2.705,2.711,2030
20180901|2018-08-27 09:00,27,2.7105,2.7225,2.7085,2.72,2633
20180901|2018-08-27 09:30,27,2.72,2.72,2.715,2.7165,1616
20180901|2018-08-27 10:00,27,2.7165,2.7175,2.7125,2.714,1397
20180901|2018-08-27 10:30,27,2.714,2.7155,2.7095,2.713,1142
20180901|2018-08-27 11:00,27,2.713,2.7135,2.71,2.711,859
20180901|2018-08-27 11:30,27,2.7105,2.7115,2.707,2.708,1734
20180901|2018-08-27 12:00,27,2.708,2.7095,2.705,2.7055,1019
20180901|2018-08-27 12:30,27,2.706,2.7065,2.704,2.7065,342
20180901|2018-08-27 13:00,27,2.707,2.7085,2.707,2.7075,306
20180901|2018-08-27 13:30,27,2.7075,2.7095,2.7075,2.709,211
20180901|2018-08-27 14:00,27,2.7095,2.7095,2.7085,2.7085,88
20180901|2018-08-27 14:30,27,2.7085,2.709,2.7055,2.7085,235
20180901|2018-08-27 15:00,27,2.7075,2.7085,2.7065,2.708,86
20180901|2018-08-27 15:30,27,2.7075,2.709,2.7065,2.707,225
20180901|2018-08-27 17:00,28,2.707,2.7125,2.707,2.71,268
20180901|2018-08-27 17:30,28,2.71,2.711,2.709,2.709,111
20180901|2018-08-27 18:00,28,2.709,2.71,2.708,2.7095,84
20180901|2018-08-27 18:30,28,2.709,2.7105,2.7085,2.7105,92
20180901|2018-08-27 19:00,28,2.7105,2.7145,2.709,2.712,473
20180901|2018-08-27 19:30,28,2.7125,2.7155,2.71,2.711,447
20180901|2018-08-27 20:00,28,2.7115,2.715,2.696,2.696,3304
20180901|2018-08-27 20:30,28,2.696,2.702,2.6945,2.6975,1687
20180901|2018-08-27 21:00,28,2.698,2.6995,2.6945,2.6975,956
20180901|2018-08-27 21:30,28,2.6975,2.698,2.6905,2.691,1791
20180901|2018-08-27 22:00,28,2.6915,2.697,2.6915,2.6955,962
20180901|2018-08-27 22:30,28,2.695,2.6975,2.6945,2.697,179
20180901|2018-08-27 23:00,28,2.6965,2.6965,2.6945,2.6945,159
20180901|2018-08-27 23:30,28,2.694,2.6995,2.694,2.698,406
20180901|2018-08-28 00:00,28,2.6975,2.698,2.6925,2.695,369
20180901|2018-08-28 00:30,28,2.695,2.702,2.694,2.701,1183
20180901|2018-08-28 01:00,28,2.701,2.705,2.6985,2.7015,1771
20180901|2018-08-28 01:30,28,2.7015,2.7085,2.6975,2.7075,2545
20180901|2018-08-28 02:00,28,2.7075,2.7115,2.7035,2.707,1612
20180901|2018-08-28 02:30,28,2.7075,2.7075,2.7015,2.704,934
20180901|2018-08-28 03:00,28,2.7035,2.7285,2.703,2.7275,4118
20180901|2018-08-28 03:30,28,2.7275,2.7355,2.7255,2.726,1859
20180901|2018-08-28 04:00,28,2.726,2.7335,2.7255,2.733,1134
20180901|2018-08-28 04:30,28,2.7325,2.738,2.731,2.735,1204
20180901|2018-08-28 05:00,28,2.735,2.7365,2.7325,2.736,771
20180901|2018-08-28 05:30,28,2.736,2.7375,2.7285,2.729,1047
20180901|2018-08-28 06:00,28,2.729,2.731,2.7205,2.724,1348
20180901|2018-08-28 06:30,28,2.7235,2.727,2.719,2.7245,1753
20180901|2018-08-28 07:00,28,2.7245,2.729,2.721,2.724,2052
20180901|2018-08-28 07:30,28,2.724,2.727,2.721,2.7255,1745
20180901|2018-08-28 08:00,28,2.7255,2.734,2.7255,2.7335,3252
20180901|2018-08-28 08:30,28,2.7335,2.744,2.732,2.74,4715
20180901|2018-08-28 09:00,28,2.74,2.7425,2.725,2.728,3799
20180901|2018-08-28 09:30,28,2.728,2.743,2.7265,2.7425,4017
20180901|2018-08-28 10:00,28,2.742,2.7455,2.7405,2.7435,2724
20180901|2018-08-28 10:30,28,2.743,2.7445,2.736,2.739,2073
20180901|2018-08-28 11:00,28,2.7395,2.741,2.732,2.7335,1514
20180901|2018-08-28 11:30,28,2.7335,2.7365,2.7315,2.7355,2446
20180901|2018-08-28 12:00,28,2.735,2.735,2.729,2.7305,1016
20180901|2018-08-28 12:30,28,2.7305,2.7315,2.7265,2.7275,513
20180901|2018-08-28 13:00,28,2.7275,2.728,2.7225,2.7245,471
20180901|2018-08-28 13:30,28,2.7245,2.7275,2.7245,2.725,305
20180901|2018-08-28 14:00,28,2.725,2.7255,2.723,2.7235,161
20180901|2018-08-28 14:30,28,2.7235,2.725,2.723,2.7235,208
20180901|2018-08-28 15:00,28,2.7235,2.724,2.7225,2.7225,109
20180901|2018-08-28 15:30,28,2.723,2.7235,2.7215,2.7225,187
20180901|2018-08-28 17:00,29,2.722,2.7235,2.7205,2.7225,148
20180901|2018-08-28 17:30,29,2.723,2.725,2.7225,2.7235,82
20180901|2018-08-28 18:00,29,2.7245,2.7255,2.724,2.7245,51
20180901|2018-08-28 18:30,29,2.725,2.727,2.7245,2.726,93
20180901|2018-08-28 19:00,29,2.7265,2.7275,2.723,2.7245,221
20180901|2018-08-28 19:30,29,2.7245,2.7265,2.723,2.724,155
20180901|2018-08-28 20:00,29,2.7245,2.73,2.719,2.7225,823
20180901|2018-08-28 20:30,29,2.723,2.724,2.7205,2.7215,469
20180901|2018-08-28 21:00,29,2.722,2.732,2.7205,2.7305,517
20180901|2018-08-28 21:30,29,2.7305,2.731,2.7265,2.7285,462
20180901|2018-08-28 22:00,29,2.7285,2.7335,2.728,2.733,428
20180901|2018-08-28 22:30,29,2.7335,2.7335,2.7305,2.732,170
20180901|2018-08-28 23:00,29,2.732,2.732,2.729,2.7305,170
20180901|2018-08-28 23:30,29,2.7305,2.7315,2.729,2.731,207
20180901|2018-08-29 00:00,29,2.7315,2.7345,2.727,2.729,499
20180901|2018-08-29 00:30,29,2.7295,2.7325,2.716,2.7165,1354
20180901|2018-08-29 01:00,29,2.7165,2.7165,2.71,2.7145,1450
20180901|2018-08-29 01:30,29,2.7145,2.7155,2.706,2.711,1264
20180901|2018-08-29 02:00,29,2.7115,2.7205,2.711,2.712,1161
20180901|2018-08-29 02:30,29,2.712,2.7155,2.699,2.6995,1475
20180901|2018-08-29 03:00,29,2.6995,2.706,2.697,2.705,1112
20180901|2018-08-29 03:30,29,2.705,2.707,2.7025,2.7025,583
20180901|2018-08-29 04:00,29,2.702,2.7115,2.702,2.7095,757
20180901|2018-08-29 04:30,29,2.7095,2.7105,2.7055,2.71,723
20180901|2018-08-29 05:00,29,2.71,2.711,2.7055,2.706,521
20180901|2018-08-29 05:30,29,2.7055,2.708,2.7045,2.7065,340
20180901|2018-08-29 06:00,29,2.7065,2.7075,2.7,2.705,697
20180901|2018-08-29 06:30,29,2.7045,2.7055,2.6955,2.6985,791
20180901|2018-08-29 07:00,29,2.6985,2.7095,2.6975,2.709,1030
20180901|2018-08-29 07:30,29,2.709,2.713,2.7075,2.7105,1232
20180901|2018-08-29 08:00,29,2.7105,2.7165,2.7075,2.7125,1671
20180901|2018-08-29 08:30,29,2.7125,2.714,2.7005,2.708,2476
20180901|2018-08-29 09:00,29,2.708,2.7165,2.706,2.7145,2051
20180901|2018-08-29 09:30,29,2.715,2.716,2.702,2.704,1915
20180901|2018-08-29 10:00,29,2.704,2.705,2.7005,2.7015,1125
20180901|2018-08-29 10:30,29,2.7015,2.7035,2.6975,2.6985,1440
20180901|2018-08-29 11:00,29,2.699,2.703,2.699,2.7025,963
20180901|2018-08-29 11:30,29,2.702,2.711,2.702,2.71,1329
20180901|2018-08-29 12:00,29,2.7105,2.7125,2.706,2.7065,552
20180901|2018-08-29 12:30,29,2.706,2.706,2.7025,2.7035,301
20180901|2018-08-29 13:00,29,2.7035,2.7045,2.7005,2.702,85
20180901|2018-08-29 13:30,29,2.702,2.7035,2.7015,2.7025,46
20180901|2018-08-29 14:00,29,2.703,2.705,2.703,2.704,145
20180901|2018-08-29 14:30,29,2.7045,2.7075,2.7045,2.707,70
20180901|2018-08-29 15:00,29,2.7065,2.7075,2.7035,2.705,38
20180901|2018-08-29 15:30,29,2.705,2.7075,2.7045,2.7055,76
20180901|2018-08-29 17:00,30,2.708,2.708,2.7025,2.704,51
20180901|2018-08-29 17:30,30,2.7035,2.7035,2.703,2.703,5
20180901|2018-08-29 18:00,30,2.703,2.7055,2.703,2.705,11
20180901|2018-08-29 18:30,30,2.7055,2.7055,2.704,2.704,10
20180901|2018-08-29 19:00,30,2.703,2.7035,2.7005,2.701,29
20180901|2018-08-29 19:30,30,2.7005,2.703,2.6985,2.702,90
20180901|2018-08-29 20:00,30,2.703,2.7075,2.7025,2.7035,155
20180901|2018-08-29 20:30,30,2.702,2.702,2.6925,2.6945,217
20180901|2018-08-29 21:00,30,2.695,2.697,2.691,2.693,87
20180901|2018-08-29 21:30,30,2.693,2.697,2.6915,2.697,49
20180901|2018-08-29 22:00,30,2.697,2.699,2.695,2.695,69
20180901|2018-08-29 22:30,30,2.695,2.6955,2.6935,2.6945,15
20180901|2018-08-29 23:00,30,2.695,2.695,2.6935,2.6935,9
20180901|2018-08-29 23:30,30,2.695,2.697,2.693,2.694,53
20180901|2018-08-30 00:00,30,2.6935,2.694,2.688,2.6895,151
20180901|2018-08-30 00:30,30,2.688,2.689,2.6825,2.686,119
20180901|2018-08-30 01:00,30,2.686,2.69,2.6855,2.6895,196
20180901|2018-08-30 01:30,30,2.6895,2.696,2.685,2.695,37
20180901|2018-08-30 02:00,30,2.693,2.7125,2.693,2.704,237
20180901|2018-08-30 02:30,30,2.702,2.702,2.6855,2.686,222
20180901|2018-08-30 03:00,30,2.6855,2.689,2.6745,2.6765,287
20180901|2018-08-30 03:30,30,2.675,2.6825,2.675,2.6815,112
20180901|2018-08-30 04:00,30,2.6815,2.682,2.678,2.681,36
20180901|2018-08-30 04:30,30,2.6795,2.6825,2.6795,2.6805,9
20180901|2018-08-30 05:00,30,2.6815,2.682,2.678,2.6795,38
20180901|2018-08-30 05:30,30,2.6795,2.6895,2.6795,2.6875,78
20180901|2018-08-30 06:00,30,2.688,2.69,2.6835,2.69,67
20180901|2018-08-30 06:30,30,2.688,2.6935,2.6845,2.685,198
20180901|2018-08-30 07:00,30,2.6855,2.6915,2.683,2.6915,142
20180901|2018-08-30 07:30,30,2.692,2.694,2.6875,2.688,185
20180901|2018-08-30 08:00,30,2.6895,2.6915,2.685,2.6865,394
20180901|2018-08-30 08:30,30,2.686,2.686,2.655,2.6595,1682
20180901|2018-08-30 09:00,30,2.659,2.67,2.6575,2.668,857
20180901|2018-08-30 09:30,30,2.669,2.681,2.6685,2.6775,228
20180901|2018-08-30 10:00,30,2.6765,2.6825,2.675,2.6785,272
20180901|2018-08-30 10:30,30,2.679,2.688,2.677,2.677,81
20180901|2018-08-30 11:00,30,2.6765,2.6835,2.674,2.6835,160
20180901|2018-08-30 11:30,30,2.6835,2.694,2.683,2.6895,181
20180901|2018-08-30 12:00,30,2.6895,2.6945,2.6895,2.694,33
20180901|2018-08-30 12:30,30,2.693,2.694,2.69,2.692,55
20180901|2018-08-30 13:00,30,2.693,2.694,2.6625,2.6645,176
20180901|2018-08-30 13:30,30,2.667,2.671,2.664,2.6675,61
20180901|2018-08-30 14:00,30,2.6675,2.668,2.662,2.6675,120
20180901|2018-08-30 14:30,30,2.669,2.675,2.669,2.674,23
20180901|2018-08-30 15:00,30,2.675,2.6755,2.673,2.6755,22
20180901|2018-08-30 15:30,30,2.673,2.673,2.6725,2.6725,7
20180901|2018-08-30 18:30,31,2.6755,2.6755,2.675,2.6755,3
20180901|2018-08-30 20:00,31,2.674,2.677,2.674,2.677,11
20180901|2018-08-30 20:30,31,2.671,2.671,2.671,2.671,1
20180901|2018-08-30 21:00,31,2.669,2.669,2.669,2.669,1
20180901|2018-08-30 21:30,31,2.665,2.667,2.665,2.667,13
20180901|2018-08-30 22:00,31,2.6655,2.6655,2.6655,2.6655,2
20180901|2018-08-30 23:30,31,2.675,2.6795,2.675,2.6785,25
20180901|2018-08-31 00:00,31,2.679,2.683,2.678,2.683,19
20180901|2018-08-31 00:30,31,2.684,2.6865,2.6835,2.6865,4
20180901|2018-08-31 01:30,31,2.6805,2.6805,2.6745,2.6755,20
20180901|2018-08-31 02:00,31,2.682,2.682,2.67,2.6735,6
20180901|2018-08-31 02:30,31,2.679,2.686,2.679,2.681,14
20180901|2018-08-31 03:00,31,2.6845,2.687,2.682,2.682,27
20180901|2018-08-31 03:30,31,2.683,2.683,2.6785,2.6795,23
20180901|2018-08-31 04:00,31,2.6785,2.682,2.6785,2.682,4
20180901|2018-08-31 04:30,31,2.6825,2.6835,2.6825,2.6825,3
20180901|2018-08-31 05:00,31,2.6815,2.682,2.6765,2.682,28
20180901|2018-08-31 05:30,31,2.6835,2.684,2.681,2.6825,33
20180901|2018-08-31 06:00,31,2.682,2.683,2.679,2.681,9
20180901|2018-08-31 06:30,31,2.6775,2.6775,2.668,2.6695,21
20180901|2018-08-31 07:00,31,2.672,2.674,2.6685,2.6695,6
20180901|2018-08-31 07:30,31,2.671,2.671,2.667,2.6705,64
20180901|2018-08-31 08:00,31,2.6715,2.6715,2.6575,2.6675,119
20180901|2018-08-31 08:30,31,2.668,2.6695,2.666,2.6685,41
20180901|2018-08-31 09:00,31,2.6695,2.68,2.6695,2.6775,55
20180901|2018-08-31 09:30,31,2.673,2.675,2.667,2.668,40
20180901|2018-08-31 10:00,31,2.672,2.6755,2.653,2.653,173
20180901|2018-08-31 10:30,31,2.654,2.654,2.646,2.6475,61
20180901|2018-08-31 11:00,31,2.643,2.6445,2.642,2.6445,100
20180901|2018-08-31 11:30,31,2.6455,2.651,2.6455,2.6495,33
20180901|2018-08-31 12:00,31,2.6495,2.6535,2.6495,2.6495,14
20180901|2018-08-31 12:30,31,2.6515,2.6515,2.649,2.649,12
20180901|2018-08-31 13:30,31,2.647,2.648,2.646,2.648,21
20180901|2018-08-31 14:00,31,2.646,2.6475,2.6425,2.6425,7
20180901|2018-09-02 18:30,4,2.648,2.648,2.648,2.648,2
20180901|2018-09-02 19:00,4,2.646,2.6475,2.646,2.6475,2
20180901|2018-09-02 20:00,4,2.636,2.636,2.636,2.636,5
20180901|2018-09-02 23:00,4,2.639,2.639,2.639,2.639,1
20180901|2018-09-03 01:00,4,2.6485,2.6485,2.6485,2.6485,1
20180901|2018-09-03 01:30,4,2.65,2.65,2.6495,2.6495,4
20180901|2018-09-03 02:00,4,2.6535,2.6535,2.651,2.651,11
20180901|2018-09-03 02:30,4,2.653,2.653,2.653,2.653,1
20180901|2018-09-03 03:00,4,2.654,2.654,2.654,2.654,1
20180901|2018-09-03 03:30,4,2.6495,2.6495,2.6495,2.6495,11
20180901|2018-09-03 04:00,4,2.6485,2.6485,2.6485,2.6485,1
20180901|2018-09-03 05:00,4,2.649,2.649,2.649,2.649,1
20180901|2018-09-03 05:30,4,2.645,2.645,2.645,2.645,1
20180901|2018-09-03 07:00,4,2.648,2.648,2.648,2.648,1
20180901|2018-09-03 08:30,4,2.6495,2.6495,2.6495,2.6495,3
20180901|2018-09-03 09:00,4,2.647,2.647,2.647,2.647,1
20180901|2018-09-03 09:30,4,2.6475,2.6475,2.6475,2.6475,1
20180901|2018-09-03 10:00,4,2.647,2.647,2.642,2.643,9
20180901|2018-09-03 10:30,4,2.643,2.6435,2.643,2.643,9
20180901|2018-09-03 11:00,4,2.6395,2.6395,2.6375,2.6375,12
20180901|2018-09-03 11:30,4,2.635,2.6385,2.634,2.6385,13
20180901|2018-09-03 20:30,4,2.6355,2.6375,2.6355,2.6375,9
20180901|2018-09-03 21:00,4,2.6425,2.6425,2.6425,2.6425,1
20180901|2018-09-03 21:30,4,2.6395,2.6395,2.6395,2.6395,1
20180901|2018-09-03 23:30,4,2.6375,2.6375,2.6375,2.6375,2
20180901|2018-09-04 00:30,4,2.638,2.6395,2.638,2.6395,5
20180901|2018-09-04 01:00,4,2.6285,2.6285,2.6285,2.6285,4
20180901|2018-09-04 01:30,4,2.624,2.624,2.617,2.617,14
20180901|2018-09-04 02:00,4,2.615,2.615,2.61,2.61,7
20180901|2018-09-04 02:30,4,2.61,2.61,2.6075,2.6075,20
20180901|2018-09-04 03:30,4,2.607,2.607,2.6,2.6,29
20180901|2018-09-04 04:00,4,2.6025,2.6025,2.6,2.6,4
20180901|2018-09-04 04:30,4,2.5895,2.5895,2.5895,2.5895,2
20180901|2018-09-04 05:00,4,2.5975,2.5975,2.5975,2.5975,1
20180901|2018-09-04 06:00,4,2.5875,2.5875,2.5875,2.5875,1
20180901|2018-09-04 06:30,4,2.5805,2.5805,2.58,2.58,4
20180901|2018-09-04 07:00,4,2.586,2.586,2.5855,2.5855,3
20180901|2018-09-04 07:30,4,2.5875,2.592,2.5875,2.5905,13
20180901|2018-09-04 08:00,4,2.581,2.581,2.5715,2.5725,14
20180901|2018-09-04 08:30,4,2.574,2.578,2.5695,2.57,25
20180901|2018-09-04 09:00,4,2.57,2.5755,2.5645,2.5755,21
20180901|2018-09-04 09:30,4,2.573,2.5795,2.573,2.5795,13
20180901|2018-09-04 10:00,4,2.5745,2.5745,2.5725,2.5725,7
20180901|2018-09-04 10:30,4,2.5735,2.5735,2.5735,2.5735,3
20180901|2018-09-04 11:00,4,2.577,2.577,2.577,2.577,1
20180901|2018-09-04 11:30,4,2.5825,2.5825,2.5825,2.5825,2
20180901|2018-09-04 12:00,4,2.582,2.5835,2.5815,2.5835,25
20180901|2018-09-04 12:30,4,2.583,2.5835,2.581,2.581,8
20180901|2018-09-04 13:00,4,2.5815,2.5815,2.5815,2.5815,3
20180901|2018-09-04 13:30,4,2.579,2.579,2.5785,2.5785,8
20180901|2018-09-04 14:30,4,2.5805,2.583,2.5805,2.583,3
20180901|2018-09-04 15:00,4,2.5835,2.584,2.5835,2.5835,6
20180901|2018-09-04 15:30,4,2.5845,2.5845,2.5835,2.5835,5
20180901|2018-09-05 01:30,5,2.5845,2.5845,2.5845,2.5845,4
20180901|2018-09-05 02:30,5,2.5815,2.583,2.5815,2.583,3
20180901|2018-09-05 04:30,5,2.5835,2.5835,2.5835,2.5835,1
20180901|2018-09-05 06:30,5,2.5925,2.5925,2.5925,2.5925,3
20180901|2018-09-05 07:00,5,2.59,2.59,2.59,2.59,2
20180901|2018-09-05 07:30,5,2.5875,2.5875,2.5875,2.5875,6
20180901|2018-09-05 08:00,5,2.585,2.5925,2.585,2.5925,16
20180901|2018-09-05 08:30,5,2.5925,2.599,2.5925,2.5945,13
20180901|2018-09-05 09:00,5,2.597,2.597,2.592,2.592,2
20180901|2018-09-05 09:30,5,2.5915,2.598,2.5915,2.598,4
20180901|2018-09-05 10:00,5,2.5965,2.6015,2.5965,2.599,7
20180901|2018-09-05 10:30,5,2.598,2.598,2.596,2.596,5
20180901|2018-09-05 11:30,5,2.596,2.596,2.596,2.596,8
20180901|2018-09-05 12:00,5,2.5955,2.5955,2.5955,2.5955,2
20180901|2018-09-05 15:00,5,2.602,2.602,2.602,2.602,2
20180901|2018-09-05 15:30,5,2.602,2.602,2.602,2.602,2
20180901|2018-09-05 22:00,6,2.608,2.608,2.608,2.608,1
20180901|2018-09-06 03:00,6,2.614,2.625,2.614,2.625,20
20180901|2018-09-06 03:30,6,2.643,2.643,2.643,2.643,10
20180901|2018-09-06 05:30,6,2.638,2.6395,2.638,2.6395,16
20180901|2018-09-06 06:30,6,2.636,2.647,2.636,2.647,4
20180901|2018-09-06 07:00,6,2.645,2.645,2.6435,2.6435,11
20180901|2018-09-06 07:30,6,2.629,2.629,2.629,2.629,10
20180901|2018-09-06 08:30,6,2.6365,2.6415,2.636,2.6415,12
20180901|2018-09-06 09:00,6,2.6395,2.6405,2.637,2.637,13
20180901|2018-09-06 09:30,6,2.636,2.636,2.6345,2.6345,9
20180901|2018-09-06 10:00,6,2.619,2.619,2.619,2.619,10
20180901|2018-09-06 10:30,6,2.6205,2.6205,2.6205,2.6205,1
20180901|2018-09-06 11:00,6,2.622,2.622,2.622,2.622,1
20180901|2018-09-06 11:30,6,2.6175,2.6175,2.617,2.617,4
20180901|2018-09-06 12:00,6,2.6145,2.6175,2.6145,2.6175,3
20180901|2018-09-06 14:30,6,2.6185,2.6185,2.617,2.6175,3
20180901|2018-09-06 15:00,6,2.6155,2.6175,2.6155,2.6175,6
20180901|2018-09-06 15:30,6,2.6155,2.6155,2.6155,2.6155,1
20180901|2018-09-06 22:30,7,2.602,2.602,2.581,2.581,20
20180901|2018-09-07 00:30,7,2.603,2.603,2.603,2.603,2
20180901|2018-09-07 02:00,7,2.594,2.594,2.59,2.59,11
20180901|2018-09-07 03:00,7,2.595,2.595,2.595,2.595,1
20180901|2018-09-07 05:30,7,2.609,2.609,2.609,2.609,10
20180901|2018-09-07 06:30,7,2.608,2.608,2.6075,2.6075,2
20180901|2018-09-07 07:00,7,2.6065,2.6065,2.6065,2.6065,1
20180901|2018-09-07 08:00,7,2.608,2.6215,2.608,2.6215,11
20180901|2018-09-07 08:30,7,2.6265,2.627,2.6265,2.627,3
20180901|2018-09-07 09:00,7,2.6305,2.631,2.6295,2.6295,19
20180901|2018-09-07 09:30,7,2.627,2.6275,2.6245,2.6245,6
20180901|2018-09-07 10:00,7,2.623,2.623,2.621,2.621,4
20180901|2018-09-07 10:30,7,2.6245,2.6245,2.6245,2.6245,6
20180901|2018-09-07 11:00,7,2.6095,2.6095,2.6,2.6005,46
20180901|2018-09-07 11:30,7,2.6035,2.604,2.6035,2.604,28
20180901|2018-09-07 12:00,7,2.601,2.601,2.597,2.597,3
20180901|2018-09-07 12:30,7,2.5975,2.5975,2.5975,2.5975,1
20180901|2018-09-07 13:00,7,2.6035,2.6035,2.6035,2.6035,2
20180901|2018-09-07 14:00,7,2.6035,2.6035,2.5985,2.5985,3
20180901|2018-09-07 15:00,7,2.599,2.599,2.598,2.598,6
20180901|2018-09-07 15:30,7,2.5985,2.5985,2.5975,2.5975,2
20180901|2018-09-09 21:30,10,2.598,2.598,2.598,2.598,4
20180901|2018-09-09 23:00,10,2.594,2.594,2.594,2.594,2
20180901|2018-09-10 00:00,10,2.5935,2.5935,2.5935,2.5935,1
20180901|2018-09-10 00:30,10,2.589,2.589,2.589,2.589,2
20180901|2018-09-10 02:00,10,2.586,2.586,2.586,2.586,2
20180901|2018-09-10 02:30,10,2.5905,2.597,2.5905,2.597,6
20180901|2018-09-10 04:00,10,2.5965,2.5965,2.5965,2.5965,2
20180901|2018-09-10 04:30,10,2.5965,2.5965,2.5965,2.5965,2
20180901|2018-09-10 05:00,10,2.5975,2.5985,2.5975,2.5985,2
20180901|2018-09-10 06:00,10,2.599,2.599,2.5985,2.5985,13
20180901|2018-09-10 06:30,10,2.5935,2.5935,2.5935,2.5935,3
20180901|2018-09-10 07:30,10,2.601,2.601,2.601,2.601,7
20180901|2018-09-10 08:00,10,2.6145,2.6145,2.614,2.614,10
20180901|2018-09-10 08:30,10,2.611,2.611,2.611,2.611,1
20180901|2018-09-10 09:00,10,2.6155,2.6155,2.6155,2.6155,8
20180901|2018-09-10 09:30,10,2.614,2.6145,2.6125,2.6135,61
20180901|2018-09-10 10:00,10,2.609,2.6115,2.6075,2.61,50
20180901|2018-09-10 10:30,10,2.6135,2.6135,2.6135,2.6135,1
20180901|2018-09-10 11:00,10,2.61,2.61,2.61,2.61,10
20180901|2018-09-10 11:30,10,2.6115,2.6115,2.61,2.61,12
20180901|2018-09-10 12:30,10,2.608,2.608,2.608,2.608,1
20180901|2018-09-10 13:30,10,2.61,2.61,2.61,2.61,1
20180901|2018-09-10 14:00,10,2.61,2.61,2.6095,2.6095,2
20180901|2018-09-10 15:00,10,2.6095,2.6095,2.6095,2.6095,1
20180901|2018-09-10 21:00,11,2.6075,2.6075,2.607,2.607,4
20180901|2018-09-10 21:30,11,2.606,2.606,2.606,2.606,3
20180901|2018-09-10 23:30,11,2.615,2.615,2.615,2.615,1
20180901|2018-09-11 00:00,11,2.614,2.614,2.614,2.614,1
20180901|2018-09-11 01:00,11,2.6195,2.6195,2.6195,2.6195,1
20180901|2018-09-11 01:30,11,2.625,2.6255,2.6235,2.6245,51
20180901|2018-09-11 02:00,11,2.6235,2.635,2.623,2.6345,107
20180901|2018-09-11 04:30,11,2.6075,2.6075,2.6075,2.6075,1
20180901|2018-09-11 06:30,11,2.6005,2.6005,2.6,2.6,4
20180901|2018-09-11 07:30,11,2.592,2.592,2.566,2.572,15
20180901|2018-09-11 08:00,11,2.574,2.575,2.574,2.575,15
20180901|2018-09-11 08:30,11,2.5725,2.575,2.5725,2.575,8
20180901|2018-09-11 09:00,11,2.5785,2.5915,2.5785,2.589,12
20180901|2018-09-11 09:30,11,2.584,2.584,2.584,2.584,4
20180901|2018-09-11 10:00,11,2.582,2.5825,2.582,2.5825,4
20180901|2018-09-11 10:30,11,2.591,2.599,2.591,2.599,9
20180901|2018-09-11 12:00,11,2.6055,2.6055,2.6055,2.6055,2
20180901|2018-09-11 12:30,11,2.602,2.602,2.602,2.602,2
20180901|2018-09-11 13:00,11,2.6025,2.603,2.6025,2.603,10
20180901|2018-09-11 14:00,11,2.6015,2.6015,2.6015,2.6015,1
20180901|2018-09-11 15:30,11,2.609,2.609,2.609,2.609,1
20180901|2018-09-11 23:00,12,2.5995,2.5995,2.5995,2.5995,5
20180901|2018-09-12 07:00,12,2.6185,2.6205,2.6185,2.6205,4
20180901|2018-09-12 07:30,12,2.6095,2.6095,2.6095,2.6095,1
20180901|2018-09-12 08:30,12,2.613,2.613,2.613,2.613,2
20180901|2018-09-12 09:00,12,2.617,2.617,2.617,2.617,3
20180901|2018-09-12 09:30,12,2.6205,2.6205,2.6205,2.6205,7
20180901|2018-09-12 10:30,12,2.6595,2.6605,2.657,2.657,15
20180901|2018-09-12 11:00,12,2.657,2.667,2.657,2.665,54
20180901|2018-09-12 11:30,12,2.6595,2.6595,2.658,2.658,4
20180901|2018-09-12 12:00,12,2.66,2.66,2.654,2.654,7
20180901|2018-09-12 12:30,12,2.655,2.655,2.655,2.655,3
20180901|2018-09-12 13:30,12,2.6635,2.6635,2.6635,2.6635,2
20180901|2018-09-12 14:30,12,2.6635,2.6635,2.6625,2.6625,2
20180901|2018-09-12 15:30,12,2.6645,2.666,2.6645,2.666,7
20180901|2018-09-12 17:00,13,2.6625,2.6625,2.6625,2.6625,1
20180901|2018-09-13 00:00,13,2.661,2.661,2.661,2.661,1
20180901|2018-09-13 06:30,13,2.6725,2.6725,2.668,2.67,16
20180901|2018-09-13 07:00,13,2.6735,2.674,2.6735,2.674,3
20180901|2018-09-13 07:30,13,2.681,2.6825,2.681,2.6825,20
20180901|2018-09-13 08:00,13,2.6825,2.6835,2.6805,2.6805,40
20180901|2018-09-13 08:30,13,2.6945,2.696,2.692,2.695,7
20180901|2018-09-13 09:00,13,2.691,2.691,2.67,2.671,7
20180901|2018-09-13 09:30,13,2.671,2.671,2.671,2.671,2
20180901|2018-09-13 10:00,13,2.681,2.681,2.6785,2.6785,5
20180901|2018-09-13 10:30,13,2.675,2.675,2.675,2.675,1
20180901|2018-09-13 11:00,13,2.6745,2.6745,2.6745,2.6745,2
20180901|2018-09-13 11:30,13,2.6695,2.67,2.6695,2.67,5
20180901|2018-09-13 14:30,13,2.659,2.659,2.659,2.659,1
20180901|2018-09-13 15:30,13,2.657,2.657,2.6555,2.6555,5
20180901|2018-09-14 01:00,14,2.666,2.666,2.666,2.666,1
20180901|2018-09-14 03:30,14,2.6495,2.6495,2.6495,2.6495,1
20180901|2018-09-14 04:00,14,2.6495,2.6495,2.6495,2.6495,1
20180901|2018-09-14 04:30,14,2.65,2.65,2.65,2.65,1
20180901|2018-09-14 07:00,14,2.6525,2.6525,2.6525,2.6525,11
20180901|2018-09-14 07:30,14,2.6515,2.6555,2.6515,2.6555,5
20180901|2018-09-14 08:00,14,2.658,2.658,2.658,2.658,2
20180901|2018-09-14 08:30,14,2.659,2.659,2.6575,2.6575,16
20180901|2018-09-14 09:00,14,2.644,2.644,2.6435,2.6435,6
20180901|2018-09-14 10:00,14,2.6475,2.65,2.6475,2.65,4
20180901|2018-09-14 11:30,14,2.6225,2.6265,2.6225,2.6265,4
20180901|2018-09-14 12:00,14,2.619,2.619,2.619,2.619,4
20180901|2018-09-14 12:30,14,2.613,2.613,2.608,2.608,101
20180901|2018-09-14 13:00,14,2.608,2.608,2.595,2.595,15
20180901|2018-09-14 13:30,14,2.5995,2.605,2.5995,2.605,6
20180901|2018-09-14 14:30,14,2.6,2.6,2.6,2.6,1
20180901|2018-09-14 15:30,14,2.5985,2.5985,2.5985,2.5985,1
20180901|2018-09-17 02:30,17,2.6085,2.6085,2.606,2.606,20
20180901|2018-09-17 05:00,17,2.6065,2.6065,2.6065,2.6065,1
20180901|2018-09-17 05:30,17,2.6065,2.607,2.6065,2.607,4
20180901|2018-09-17 07:30,17,2.6055,2.6055,2.6055,2.6055,4
20180901|2018-09-17 09:30,17,2.6285,2.6285,2.628,2.628,5
20180901|2018-09-17 10:30,17,2.6345,2.6345,2.6335,2.6335,8
20180901|2018-09-17 11:30,17,2.634,2.634,2.634,2.634,3
20180901|2018-09-17 12:00,17,2.634,2.634,2.6335,2.6335,7
20180901|2018-09-17 12:30,17,2.6335,2.6335,2.6335,2.6335,3
20180901|2018-09-17 13:00,17,2.636,2.636,2.636,2.636,1
20180901|2018-09-17 15:00,17,2.6325,2.6325,2.6325,2.6325,1
20180901|2018-09-17 17:00,18,2.631,2.631,2.631,2.631,5
20180901|2018-09-17 17:30,18,2.618,2.618,2.615,2.615,2
20180901|2018-09-17 19:00,18,2.595,2.597,2.595,2.597,50
20180901|2018-09-18 05:30,18,2.6745,2.6775,2.6745,2.6765,9
20180901|2018-09-18 07:00,18,2.688,2.69,2.687,2.687,5
20180901|2018-09-18 07:30,18,2.6855,2.6925,2.684,2.6895,31
20180901|2018-09-18 08:00,18,2.7,2.7,2.7,2.7,3
20180901|2018-09-18 08:30,18,2.7055,2.7055,2.7055,2.7055,1
20180901|2018-09-18 09:00,18,2.6865,2.6865,2.6865,2.6865,2
20180901|2018-09-18 09:30,18,2.7035,2.7035,2.7035,2.7035,1
20180901|2018-09-18 10:30,18,2.7035,2.7065,2.7035,2.7045,3
20180901|2018-09-18 11:30,18,2.72,2.72,2.718,2.718,2
20180901|2018-09-18 12:00,18,2.71,2.71,2.709,2.709,4
20180901|2018-09-18 12:30,18,2.7055,2.7055,2.7055,2.7055,1
20180901|2018-09-18 13:00,18,2.71,2.71,2.71,2.71,1
20180901|2018-09-18 15:00,18,2.7125,2.7125,2.712,2.7125,6
20180901|2018-09-18 21:30,19,2.7225,2.7225,2.7225,2.7225,3
20180901|2018-09-18 22:00,19,2.723,2.723,2.723,2.723,4
20180901|2018-09-19 07:30,19,2.712,2.712,2.7115,2.7115,9
20180901|2018-09-19 08:00,19,2.714,2.716,2.714,2.716,8
20180901|2018-09-19 10:00,19,2.723,2.723,2.723,2.723,9
20180901|2018-09-19 10:30,19,2.7135,2.7135,2.7135,2.7135,1
20180901|2018-09-19 13:30,19,2.7065,2.7085,2.7065,2.7085,5
20180901|2018-09-19 14:30,19,2.7075,2.7075,2.7075,2.7075,4
20180901|2018-09-19 15:30,19,2.709,2.709,2.709,2.709,6
20180901|2018-09-19 19:00,20,2.7085,2.7085,2.7085,2.7085,5
20180901|2018-09-19 21:00,20,2.7215,2.723,2.7215,2.723,75
20180901|2018-09-19 21:30,20,2.721,2.7215,2.721,2.7215,2
20180901|2018-09-20 02:30,20,2.708,2.708,2.708,2.708,1
20180901|2018-09-20 07:30,20,2.7105,2.711,2.7105,2.711,2
20180901|2018-09-20 08:00,20,2.7085,2.7085,2.7085,2.7085,3
20180901|2018-09-20 08:30,20,2.7025,2.707,2.7025,2.707,6
20180901|2018-09-20 09:00,20,2.7065,2.7065,2.7065,2.7065,5
20180901|2018-09-20 10:00,20,2.7015,2.703,2.7015,2.703,3
20180901|2018-09-20 11:00,20,2.72,2.72,2.72,2.72,1
20180901|2018-09-20 11:30,20,2.72,2.72,2.719,2.719,2
20180901|2018-09-20 12:00,20,2.7225,2.7225,2.7225,2.7225,1
20180901|2018-09-20 14:00,20,2.75,2.75,2.75,2.75,1
20180901|2018-09-20 14:30,20,2.7355,2.736,2.734,2.734,17
20180901|2018-09-20 15:30,20,2.746,2.746,2.746,2.746,1
20180901|2018-09-21 00:30,21,2.76,2.76,2.76,2.76,4
20180901|2018-09-21 01:00,21,2.752,2.752,2.75,2.75,10
20180901|2018-09-21 02:00,21,2.77,2.77,2.77,2.77,2
20180901|2018-09-21 03:30,21,2.786,2.786,2.784,2.7845,10
20180901|2018-09-21 07:00,21,2.775,2.775,2.7675,2.7675,2
20180901|2018-09-21 08:30,21,2.808,2.8185,2.8065,2.815,14
20180901|2018-09-21 09:00,21,2.816,2.828,2.816,2.8275,70
20180901|2018-09-21 09:30,21,2.8225,2.823,2.8225,2.823,3
20180901|2018-09-21 10:30,21,2.8335,2.8335,2.832,2.832,8
20180901|2018-09-21 11:00,21,2.838,2.838,2.838,2.838,2
20180901|2018-09-21 11:30,21,2.8355,2.8355,2.8355,2.8355,29
20180901|2018-09-21 12:00,21,2.828,2.828,2.828,2.828,1
20180901|2018-09-21 12:30,21,2.8235,2.8245,2.8235,2.8245,3
20180901|2018-09-21 13:30,21,2.8225,2.8225,2.8225,2.8225,2
20180901|2018-09-21 14:30,21,2.8235,2.8235,2.8235,2.8235,2
20180901|2018-09-21 15:00,21,2.8245,2.8335,2.8245,2.8335,2
20180901|2018-09-24 02:00,24,2.835,2.8355,2.835,2.8355,6
20180901|2018-09-24 02:30,24,2.8205,2.8205,2.8205,2.8205,5
20180901|2018-09-24 07:30,24,2.828,2.828,2.828,2.828,2
20180901|2018-09-24 08:30,24,2.845,2.846,2.845,2.846,19
20180901|2018-09-24 09:30,24,2.8285,2.829,2.8285,2.829,3
20180901|2018-09-24 10:00,24,2.8325,2.833,2.832,2.832,6
20180901|2018-09-24 11:30,24,2.8165,2.817,2.8165,2.817,10
20180901|2018-09-24 13:00,24,2.8075,2.8075,2.807,2.807,2
20180901|2018-09-24 20:30,25,2.772,2.772,2.772,2.772,1
20180901|2018-09-25 00:30,25,2.781,2.781,2.781,2.781,2
20180901|2018-09-25 02:00,25,2.79,2.79,2.789,2.789,2
20180901|2018-09-25 08:30,25,2.823,2.8235,2.823,2.823,33
20180901|2018-09-25 09:00,25,2.815,2.816,2.815,2.816,5
20180901|2018-09-25 10:00,25,2.815,2.815,2.8125,2.8125,9
20180901|2018-09-25 12:00,25,2.8025,2.8025,2.8025,2.8025,2
20180901|2018-09-25 13:30,25,2.804,2.804,2.8035,2.804,8
20180901|2018-09-25 20:00,26,2.8045,2.8045,2.804,2.804,5
20180901|2018-09-26 07:00,26,2.8025,2.803,2.8025,2.803,4
20180901|2018-09-26 07:30,26,2.8065,2.8065,2.805,2.805,51
20180901|2018-09-26 08:00,26,2.805,2.805,2.804,2.804,10
20180901|2018-09-26 10:00,26,2.8065,2.8065,2.803,2.803,87
20180901|2018-09-26 10:30,26,2.803,2.803,2.803,2.803,6
20180901|2018-09-26 11:00,26,2.806,2.807,2.806,2.8065,25
20180901|2018-09-26 11:30,26,2.806,2.8065,2.806,2.8065,6
20181001|2017-05-04 10:00,4,2.5675,2.5675,2.5675,2.5675,1
20181001|2017-05-22 11:30,22,2.657,2.657,2.657,2.657,1
20181001|2017-07-07 09:00,7,2.7065,2.7065,2.7065,2.7065,8
20181001|2017-07-07 09:30,7,2.7065,2.7065,2.7065,2.7065,9
20181001|2017-07-07 10:00,7,2.693,2.693,2.693,2.693,9
20181001|2017-07-12 11:30,12,2.7325,2.7455,2.7325,2.7455,15
20181001|2017-07-13 05:30,13,2.7555,2.7555,2.7555,2.7555,8
20181001|2017-07-13 06:00,13,2.7405,2.7405,2.7405,2.7405,4
20181001|2017-07-18 13:30,18,2.796,2.796,2.796,2.796,6
20181001|2017-07-18 19:00,19,2.7815,2.7815,2.7815,2.7815,6
20181001|2017-07-25 00:00,25,2.826,2.8335,2.826,2.8335,3
20181001|2017-07-25 22:30,26,2.947,2.947,2.947,2.947,5
20181001|2017-07-26 01:00,26,2.9355,2.9355,2.9355,2.9355,5
20181001|2017-07-28 11:00,28,2.943,2.947,2.943,2.947,6
20181001|2017-08-02 08:00,2,2.9355,2.9355,2.9355,2.9355,1
20181001|2017-08-30 08:30,30,3.142,3.142,3.142,3.142,1
20181001|2017-09-26 10:30,26,2.9815,2.9815,2.9815,2.9815,1
20181001|2017-10-09 17:30,10,3.0895,3.0925,3.0895,3.0925,12
20181001|2017-10-12 17:30,13,3.1815,3.1815,3.1815,3.1815,1
20181001|2017-10-27 06:30,27,3.15,3.15,3.15,3.15,1
20181001|2017-10-31 08:00,31,3.1555,3.1555,3.1555,3.1555,1
20181001|2017-11-01 13:00,1,3.2,3.2,3.2,3.2,2
20181001|2017-11-27 17:00,28,3.192,3.192,3.192,3.192,2
20181001|2017-11-30 12:30,30,3.1125,3.1125,3.1125,3.1125,5
20181001|2017-12-01 03:00,1,3.125,3.125,3.12,3.12,5
20181001|2017-12-05 10:00,5,3.013,3.013,3.013,3.013,1
20181001|2017-12-05 11:30,5,2.99,2.99,2.99,2.99,1
20181001|2017-12-05 12:00,5,2.995,2.995,2.995,2.995,3
20181001|2017-12-06 07:00,6,3.0185,3.0185,3.0185,3.0185,18
20181001|2017-12-07 01:00,7,3,3,3,3,2
20181001|2017-12-13 05:30,13,3.097,3.097,3.097,3.097,1
20181001|2017-12-13 07:30,13,3.096,3.096,3.096,3.096,2
20181001|2017-12-13 10:00,13,3.086,3.086,3.086,3.086,1
20181001|2017-12-13 13:00,13,3.11,3.11,3.11,3.11,1
20181001|2017-12-14 11:00,14,3.116,3.1175,3.116,3.1175,11
20181001|2017-12-15 08:30,15,3.145,3.145,3.145,3.145,3
20181001|2018-01-15 09:00,16,3.319,3.319,3.319,3.319,4
20181001|2018-01-16 02:30,16,3.2735,3.2735,3.2735,3.2735,5
20181001|2018-01-16 10:30,16,3.258,3.258,3.256,3.256,2
20181001|2018-01-17 07:00,17,3.255,3.255,3.253,3.255,5
20181001|2018-01-18 22:00,19,3.2615,3.2615,3.2615,3.2615,1
20181001|2018-01-23 02:30,23,3.2305,3.2305,3.23,3.23,7
20181001|2018-01-24 07:00,24,3.223,3.223,3.223,3.223,2
20181001|2018-01-29 02:00,29,3.291,3.291,3.291,3.291,6
20181001|2018-01-31 07:30,31,3.2905,3.2905,3.2905,3.2905,2
20181001|2018-02-02 09:30,2,3.23,3.23,3.23,3.23,1
20181001|2018-02-06 04:30,6,3.257,3.265,3.255,3.265,9
20181001|2018-02-06 21:30,7,3.2665,3.2665,3.2665,3.2665,6
20181001|2018-02-07 11:30,7,3.1595,3.1595,3.1595,3.1595,1
20181001|2018-02-08 02:00,8,3.1495,3.1495,3.1495,3.1495,2
20181001|2018-02-08 14:30,8,3.13,3.13,3.13,3.13,2
20181001|2018-02-12 09:30,12,3.13,3.13,3.13,3.13,2
20181001|2018-02-12 13:30,12,3.1435,3.1435,3.1435,3.1435,1
20181001|2018-02-12 19:00,13,3.14,3.14,3.14,3.14,6
20181001|2018-02-13 14:30,13,3.224,3.224,3.224,3.224,2
20181001|2018-02-14 06:30,14,3.223,3.223,3.223,3.223,1
20181001|2018-02-14 08:00,14,3.236,3.236,3.236,3.236,1
20181001|2018-02-14 08:30,14,3.244,3.244,3.244,3.244,1
20181001|2018-02-14 09:00,14,3.2575,3.2575,3.2575,3.2575,2
20181001|2018-02-14 13:30,14,3.2915,3.2915,3.2915,3.2915,1
20181001|2018-02-14 15:30,14,3.2925,3.2925,3.2905,3.2905,5
20181001|2018-02-15 10:30,15,3.2965,3.2965,3.2965,3.2965,3
20181001|2018-02-15 11:30,15,3.3,3.3,3.3,3.3,1
20181001|2018-02-20 09:00,20,3.254,3.254,3.254,3.254,1
20181001|2018-02-23 12:00,23,3.2695,3.2695,3.2695,3.2695,1
20181001|2018-02-27 04:00,27,3.2555,3.2575,3.2555,3.2575,7
20181001|2018-02-27 09:30,27,3.2235,3.2235,3.2235,3.2235,1
20181001|2018-02-28 00:00,28,3.202,3.2035,3.202,3.2035,2
20181001|2018-02-28 19:30,1,3.183,3.183,3.183,3.183,1
20181001|2018-03-01 19:30,2,3.1865,3.1865,3.1865,3.1865,1
20181001|2018-03-05 09:00,5,3.1405,3.141,3.1405,3.141,4
20181001|2018-03-05 12:00,5,3.194,3.194,3.194,3.194,1
20181001|2018-03-05 12:30,5,3.1735,3.1735,3.1735,3.1735,1
20181001|2018-03-06 09:30,6,3.208,3.208,3.208,3.208,1
20181001|2018-03-06 13:00,6,3.204,3.204,3.204,3.204,2
20181001|2018-03-07 08:00,7,3.174,3.174,3.174,3.174,3
20181001|2018-03-07 08:30,7,3.1795,3.1795,3.1795,3.1795,2
20181001|2018-03-07 15:30,7,3.183,3.183,3.183,3.183,1
20181001|2018-03-07 18:00,8,3.18,3.18,3.1795,3.1795,6
20181001|2018-03-08 02:30,8,3.14,3.14,3.1395,3.1395,15
20181001|2018-03-08 03:00,8,3.132,3.132,3.132,3.132,7
20181001|2018-03-08 03:30,8,3.137,3.1405,3.137,3.1405,50
20181001|2018-03-08 09:00,8,3.1235,3.1235,3.1235,3.1235,18
20181001|2018-03-08 09:30,8,3.1235,3.1235,3.119,3.119,10
20181001|2018-03-08 14:00,8,3.127,3.127,3.127,3.127,1
20181001|2018-03-08 21:00,9,3.106,3.107,3.106,3.107,6
20181001|2018-03-09 04:30,9,3.1335,3.1335,3.1335,3.1335,50
20181001|2018-03-09 05:00,9,3.1355,3.1365,3.1355,3.1365,51
20181001|2018-03-09 08:00,9,3.159,3.159,3.159,3.159,6
20181001|2018-03-09 09:00,9,3.1745,3.1745,3.1655,3.1655,164
20181001|2018-03-12 14:00,12,3.162,3.162,3.162,3.162,4
20181001|2018-03-13 08:00,13,3.189,3.189,3.184,3.184,2
20181001|2018-03-13 09:00,13,3.1725,3.174,3.171,3.171,8
20181001|2018-03-15 14:30,15,3.172,3.172,3.172,3.172,1
20181001|2018-03-15 15:00,15,3.173,3.173,3.173,3.173,2
20181001|2018-03-16 08:00,16,3.1615,3.163,3.1615,3.163,6
20181001|2018-03-16 09:30,16,3.15,3.15,3.15,3.15,1
20181001|2018-03-16 10:30,16,3.15,3.1565,3.15,3.1565,2
20181001|2018-03-16 13:30,16,3.1535,3.1535,3.1535,3.1535,4
20181001|2018-03-16 14:30,16,3.1525,3.1525,3.1525,3.1525,1
20181001|2018-03-20 08:00,20,3.1,3.1,3.1,3.1,6
20181001|2018-03-20 09:00,20,3.08,3.08,3.08,3.08,2
20181001|2018-03-20 10:30,20,3.0975,3.0975,3.0975,3.0975,1
20181001|2018-03-20 11:00,20,3.0945,3.0945,3.0945,3.0945,2
20181001|2018-03-20 13:00,20,3.0985,3.0985,3.084,3.084,8
20181001|2018-03-21 07:30,21,3.063,3.063,3.063,3.063,1
20181001|2018-03-21 11:00,21,3.104,3.1045,3.104,3.1045,5
20181001|2018-03-21 15:30,21,3.1275,3.1275,3.1275,3.1275,7
20181001|2018-03-22 09:00,22,3.0845,3.0845,3.08,3.08,2
20181001|2018-03-23 13:00,23,3.043,3.043,3.0425,3.0425,2
20181001|2018-03-23 14:00,23,3.029,3.029,3.029,3.029,2
20181001|2018-03-23 15:30,23,3.022,3.022,3.022,3.022,1
20181001|2018-03-26 06:30,26,3.003,3.003,3.003,3.003,6
20181001|2018-03-26 09:30,26,3.0325,3.033,3.031,3.031,47
20181001|2018-03-26 10:00,26,3.027,3.0285,3.027,3.0285,4
20181001|2018-03-26 10:30,26,3.021,3.021,3.021,3.021,3
20181001|2018-03-26 11:30,26,3.0165,3.0165,3.0165,3.0165,1
20181001|2018-03-26 13:00,26,3.0275,3.0275,3.0275,3.0275,6
20181001|2018-03-26 13:30,26,3.027,3.027,3.027,3.027,4
20181001|2018-03-26 14:00,26,3.035,3.035,3.0285,3.0285,4
20181001|2018-03-27 03:00,27,3.0435,3.0435,3.0435,3.0435,1
20181001|2018-03-27 07:00,27,3.044,3.044,3.044,3.044,1
20181001|2018-03-27 08:00,27,3.0415,3.0415,3.0415,3.0415,3
20181001|2018-03-27 10:30,27,3.0465,3.0465,3.0465,3.0465,1
20181001|2018-03-27 11:00,27,3.047,3.047,3.047,3.047,2
20181001|2018-03-27 13:00,27,3.046,3.046,3.046,3.046,1
20181001|2018-03-28 11:30,28,3.0505,3.051,3.0505,3.051,16
20181001|2018-03-29 08:00,29,3.0765,3.0765,3.0765,3.0765,1
20181001|2018-03-29 13:00,29,3.0805,3.0805,3.0805,3.0805,3
20181001|2018-03-29 15:30,29,3.076,3.076,3.076,3.076,2
20181001|2018-04-02 09:30,2,3.114,3.114,3.114,3.114,2
20181001|2018-04-02 11:30,2,3.099,3.099,3.099,3.099,1
20181001|2018-04-03 01:00,3,3.1075,3.1075,3.1075,3.1075,2
20181001|2018-04-03 11:30,3,3.112,3.112,3.112,3.112,1
20181001|2018-04-04 02:00,4,3.0835,3.0835,3.0835,3.0835,1
20181001|2018-04-04 07:30,4,3.042,3.042,3.042,3.042,1
20181001|2018-04-04 08:30,4,3.02,3.02,3.019,3.019,8
20181001|2018-04-04 12:00,4,3.0635,3.0635,3.0635,3.0635,1
20181001|2018-04-04 12:30,4,3.0575,3.0575,3.0575,3.0575,2
20181001|2018-04-05 10:00,5,3.1205,3.1205,3.1205,3.1205,1
20181001|2018-04-05 18:00,6,3.103,3.103,3.089,3.089,18
20181001|2018-04-06 02:00,6,3.0885,3.0885,3.0885,3.0885,1
20181001|2018-04-06 04:00,6,3.087,3.087,3.087,3.087,1
20181001|2018-04-06 07:30,6,3.086,3.086,3.086,3.086,1
20181001|2018-04-06 10:00,6,3.093,3.093,3.093,3.093,1
20181001|2018-04-06 10:30,6,3.0945,3.0945,3.0945,3.0945,3
20181001|2018-04-06 11:30,6,3.1065,3.1065,3.1065,3.1065,1
20181001|2018-04-08 17:00,9,3.091,3.091,3.091,3.091,5
20181001|2018-04-09 07:30,9,3.1155,3.116,3.1155,3.116,7
20181001|2018-04-09 10:00,9,3.116,3.116,3.116,3.116,1
20181001|2018-04-09 11:30,9,3.123,3.123,3.123,3.123,1
20181001|2018-04-09 12:00,9,3.127,3.127,3.127,3.127,5
20181001|2018-04-10 08:30,10,3.17,3.17,3.1675,3.1675,8
20181001|2018-04-10 09:30,10,3.1785,3.1785,3.1785,3.1785,1
20181001|2018-04-10 11:30,10,3.181,3.181,3.181,3.181,1
20181001|2018-04-10 12:30,10,3.182,3.182,3.182,3.182,2
20181001|2018-04-11 09:30,11,3.171,3.171,3.1705,3.1705,4
20181001|2018-04-11 12:00,11,3.16,3.16,3.16,3.16,1
20181001|2018-04-11 15:30,11,3.158,3.158,3.158,3.158,2
20181001|2018-04-12 03:30,12,3.111,3.113,3.1015,3.1015,7
20181001|2018-04-12 11:30,12,3.111,3.111,3.111,3.111,1
20181001|2018-04-13 07:30,13,3.135,3.135,3.135,3.135,2
20181001|2018-04-13 11:30,13,3.12,3.12,3.12,3.12,1
20181001|2018-04-13 13:30,13,3.116,3.116,3.116,3.116,1
20181001|2018-04-16 08:00,16,3.142,3.142,3.14,3.14,3
20181001|2018-04-16 10:00,16,3.1555,3.1555,3.1555,3.1555,1
20181001|2018-04-16 11:30,16,3.145,3.145,3.145,3.145,1
20181001|2018-04-17 09:00,17,3.1245,3.1245,3.1245,3.1245,1
20181001|2018-04-17 11:30,17,3.13,3.13,3.13,3.13,1
20181001|2018-04-17 15:30,17,3.138,3.138,3.138,3.138,1
20181001|2018-04-18 05:30,18,3.1765,3.1765,3.1765,3.1765,5
20181001|2018-04-18 09:00,18,3.199,3.199,3.199,3.199,3
20181001|2018-04-18 09:30,18,3.2045,3.2045,3.2045,3.2045,1
20181001|2018-04-18 11:30,18,3.2075,3.2075,3.2075,3.2075,1
20181001|2018-04-19 08:00,19,3.177,3.177,3.177,3.177,2
20181001|2018-04-19 12:30,19,3.175,3.179,3.175,3.178,12
20181001|2018-04-20 02:30,20,3.1685,3.1685,3.1685,3.1685,6
20181001|2018-04-20 07:30,20,3.191,3.191,3.191,3.191,2
20181001|2018-04-20 08:30,20,3.1835,3.1835,3.1835,3.1835,2
20181001|2018-04-20 09:00,20,3.1795,3.1795,3.1795,3.1795,1
20181001|2018-04-20 11:30,20,3.1845,3.1845,3.1845,3.1845,1
20181001|2018-04-23 11:30,23,3.162,3.162,3.162,3.162,1
20181001|2018-04-24 11:30,24,3.194,3.194,3.194,3.194,1
20181001|2018-04-25 10:30,25,3.189,3.189,3.189,3.189,2
20181001|2018-04-25 11:00,25,3.188,3.188,3.188,3.188,2
20181001|2018-04-25 11:30,25,3.187,3.187,3.187,3.187,1
20181001|2018-04-26 08:30,26,3.1825,3.1825,3.1825,3.1825,1
20181001|2018-04-26 09:30,26,3.182,3.185,3.182,3.185,20
20181001|2018-04-26 11:30,26,3.1685,3.1685,3.1685,3.1685,1
20181001|2018-04-27 03:30,27,3.128,3.128,3.125,3.125,4
20181001|2018-04-27 05:30,27,3.1145,3.1145,3.1145,3.1145,5
20181001|2018-04-27 07:00,27,3.0975,3.0975,3.0975,3.0975,1
20181001|2018-04-27 07:30,27,3.096,3.096,3.0935,3.0935,8
20181001|2018-04-27 10:30,27,3.084,3.084,3.084,3.084,14
20181001|2018-04-27 11:30,27,3.097,3.1,3.0955,3.1,8
20181001|2018-04-27 12:30,27,3.101,3.101,3.101,3.101,1
20181001|2018-04-29 23:30,30,3.1095,3.1095,3.1095,3.1095,1
20181001|2018-04-30 09:30,30,3.1,3.1,3.1,3.1,2
20181001|2018-04-30 11:30,30,3.0985,3.106,3.0985,3.106,2
20181001|2018-05-01 15:00,1,3.0775,3.0775,3.0775,3.0775,5
20181001|2018-05-02 02:30,2,3.101,3.101,3.098,3.098,18
20181001|2018-05-02 08:30,2,3.0885,3.0885,3.0885,3.0885,2
20181001|2018-05-02 09:00,2,3.0945,3.0945,3.0945,3.0945,5
20181001|2018-05-02 15:30,2,3.094,3.094,3.094,3.094,3
20181001|2018-05-03 09:00,3,3.1275,3.1275,3.1275,3.1275,1
20181001|2018-05-03 13:00,3,3.1235,3.1235,3.1235,3.1235,1
20181001|2018-05-04 07:30,4,3.084,3.085,3.084,3.085,7
20181001|2018-05-04 08:00,4,3.1,3.1,3.1,3.1,21
20181001|2018-05-04 12:00,4,3.1145,3.1145,3.1145,3.1145,1
20181001|2018-05-07 00:30,7,3.1065,3.1065,3.1065,3.1065,6
20181001|2018-05-07 02:30,7,3.095,3.095,3.095,3.095,3
20181001|2018-05-07 03:30,7,3.1065,3.1065,3.1065,3.1065,4
20181001|2018-05-07 08:00,7,3.12,3.1205,3.12,3.1205,9
20181001|2018-05-08 03:00,8,3.074,3.074,3.0735,3.0735,4
20181001|2018-05-08 08:00,8,3.075,3.075,3.075,3.075,1
20181001|2018-05-08 10:00,8,3.05,3.05,3.0485,3.0485,4
20181001|2018-05-09 20:00,10,3.101,3.101,3.101,3.101,6
20181001|2018-05-10 08:30,10,3.1395,3.1395,3.1395,3.1395,1
20181001|2018-05-10 10:30,10,3.1395,3.1395,3.1395,3.1395,1
20181001|2018-05-11 05:30,11,3.1465,3.1465,3.1465,3.1465,3
20181001|2018-05-11 08:00,11,3.152,3.152,3.152,3.152,1
20181001|2018-05-11 08:30,11,3.15,3.151,3.15,3.151,2
20181001|2018-05-14 17:30,15,3.1225,3.1225,3.1225,3.1225,2
20181001|2018-05-14 23:30,15,3.1085,3.1085,3.1085,3.1085,1
20181001|2018-05-15 07:00,15,3.1175,3.1175,3.1175,3.1175,5
20181001|2018-05-15 08:00,15,3.0865,3.0865,3.0865,3.0865,1
20181001|2018-05-16 01:00,16,3.097,3.097,3.097,3.097,2
20181001|2018-05-16 12:30,16,3.105,3.105,3.105,3.105,1
20181001|2018-05-16 21:30,17,3.115,3.115,3.115,3.115,1
20181001|2018-05-17 02:00,17,3.1015,3.1015,3.1015,3.1015,2
20181001|2018-05-17 02:30,17,3.124,3.124,3.1225,3.1225,6
20181001|2018-05-17 03:00,17,3.1145,3.1145,3.1145,3.1145,1
20181001|2018-05-17 07:00,17,3.117,3.117,3.112,3.112,6
20181001|2018-05-17 09:30,17,3.12,3.12,3.12,3.12,4
20181001|2018-05-18 03:00,18,3.1015,3.1015,3.097,3.099,11
20181001|2018-05-21 02:30,21,3.124,3.124,3.124,3.124,2
20181001|2018-05-21 08:30,21,3.12,3.12,3.12,3.12,2
20181001|2018-05-21 15:30,21,3.1345,3.1345,3.1345,3.1345,1
20181001|2018-05-22 02:30,22,3.142,3.142,3.142,3.142,6
20181001|2018-05-22 10:30,22,3.167,3.167,3.167,3.167,1
20181001|2018-05-22 13:30,22,3.1585,3.1585,3.1585,3.1585,2
20181001|2018-05-23 11:00,23,3.1035,3.1035,3.1035,3.1035,1
20181001|2018-05-24 13:00,24,3.1315,3.1315,3.1315,3.1315,6
20181001|2018-05-25 08:30,25,3.1085,3.1095,3.1085,3.1095,8
20181001|2018-05-29 08:30,29,3.112,3.112,3.112,3.112,8
20181001|2018-05-29 14:30,29,3.0845,3.0845,3.0845,3.0845,4
20181001|2018-05-30 02:00,30,3.0625,3.0625,3.0475,3.0475,8
20181001|2018-05-30 04:30,30,3.076,3.0855,3.076,3.0855,100
20181001|2018-05-30 08:30,30,3.0755,3.0755,3.0755,3.0755,1
20181001|2018-05-30 11:00,30,3.0975,3.0975,3.092,3.092,100
20181001|2018-06-01 11:00,1,3.12,3.12,3.12,3.12,1
20181001|2018-06-01 11:30,1,3.124,3.124,3.124,3.124,1
20181001|2018-06-01 12:00,1,3.1285,3.1285,3.1255,3.1255,2
20181001|2018-06-04 11:30,4,3.163,3.163,3.163,3.163,1
20181001|2018-06-05 11:30,5,3.226,3.226,3.226,3.226,1
20181001|2018-06-05 13:30,5,3.229,3.229,3.2285,3.2285,8
20181001|2018-06-05 17:00,6,3.241,3.241,3.241,3.241,1
20181001|2018-06-06 01:30,6,3.24,3.24,3.24,3.24,1
20181001|2018-06-07 10:30,7,3.3325,3.3325,3.3255,3.3255,4
20181001|2018-06-07 11:30,7,3.3085,3.3085,3.3085,3.3085,4
20181001|2018-06-07 13:30,7,3.29,3.29,3.29,3.29,3
20181001|2018-06-07 17:30,8,3.295,3.295,3.295,3.295,1
20181001|2018-06-08 08:00,8,3.3145,3.3145,3.3145,3.3145,2
20181001|2018-06-08 09:30,8,3.327,3.327,3.327,3.327,3
20181001|2018-06-11 06:30,11,3.28,3.28,3.28,3.28,2
20181001|2018-06-11 07:30,11,3.292,3.292,3.292,3.292,1
20181001|2018-06-11 10:00,11,3.292,3.292,3.292,3.292,3
20181001|2018-06-11 13:00,11,3.278,3.278,3.278,3.278,1
20181001|2018-06-12 04:00,12,3.27,3.27,3.27,3.27,1
20181001|2018-06-12 08:30,12,3.2775,3.2775,3.2775,3.2775,2
20181001|2018-06-12 10:30,12,3.281,3.281,3.281,3.281,3
20181001|2018-06-12 11:30,12,3.278,3.278,3.278,3.278,1
20181001|2018-06-12 21:30,13,3.2655,3.2655,3.2655,3.2655,1
20181001|2018-06-13 02:00,13,3.2645,3.2665,3.2645,3.2665,5
20181001|2018-06-13 07:00,13,3.279,3.279,3.279,3.279,1
20181001|2018-06-13 07:30,13,3.2735,3.2735,3.2735,3.2735,1
20181001|2018-06-13 08:30,13,3.288,3.288,3.288,3.288,2
20181001|2018-06-13 09:30,13,3.286,3.286,3.286,3.286,1
20181001|2018-06-13 11:00,13,3.2815,3.2815,3.2815,3.2815,5
20181001|2018-06-13 13:00,13,3.278,3.278,3.278,3.278,3
20181001|2018-06-13 13:30,13,3.282,3.282,3.282,3.282,5
20181001|2018-06-13 14:00,13,3.287,3.287,3.287,3.287,1
20181001|2018-06-14 09:30,14,3.252,3.252,3.252,3.252,3
20181001|2018-06-15 09:00,15,3.2,3.2,3.1995,3.1995,5
20181001|2018-06-15 09:30,15,3.1965,3.1965,3.177,3.177,9
20181001|2018-06-15 10:00,15,3.1745,3.1745,3.1745,3.1745,1
20181001|2018-06-15 13:00,15,3.176,3.176,3.176,3.176,1
20181001|2018-06-15 14:30,15,3.171,3.1715,3.171,3.1715,2
20181001|2018-06-15 15:00,15,3.165,3.165,3.165,3.165,1
20181001|2018-06-17 23:00,18,3.1655,3.1655,3.1655,3.1655,1
20181001|2018-06-18 09:00,18,3.13,3.13,3.13,3.13,1
20181001|2018-06-18 09:30,18,3.134,3.134,3.134,3.134,1
20181001|2018-06-18 13:00,18,3.156,3.158,3.156,3.158,2
20181001|2018-06-19 01:30,19,3.0915,3.0915,3.0915,3.0915,2
20181001|2018-06-19 02:30,19,3.1035,3.1035,3.1035,3.1035,5
20181001|2018-06-19 07:00,19,3.0775,3.0775,3.0775,3.0775,1
20181001|2018-06-19 09:00,19,3.09,3.09,3.0895,3.0895,8
20181001|2018-06-19 10:30,19,3.091,3.091,3.091,3.091,1
20181001|2018-06-19 17:00,20,3.072,3.072,3.0715,3.0715,2
20181001|2018-06-20 01:30,20,3.092,3.092,3.092,3.092,1
20181001|2018-06-20 09:30,20,3.0595,3.06,3.0595,3.06,4
20181001|2018-06-20 10:00,20,3.056,3.056,3.056,3.056,2
20181001|2018-06-20 10:30,20,3.058,3.058,3.057,3.057,3
20181001|2018-06-20 12:30,20,3.0755,3.0755,3.0755,3.0755,1
20181001|2018-06-20 13:30,20,3.071,3.071,3.071,3.071,3
20181001|2018-06-20 15:00,20,3.0725,3.0725,3.0725,3.0725,12
20181001|2018-06-21 07:30,21,3.0655,3.0655,3.0655,3.0655,2
20181001|2018-06-21 08:30,21,3.0635,3.064,3.0635,3.064,8
20181001|2018-06-21 09:30,21,3.0655,3.066,3.0655,3.066,3
20181001|2018-06-21 11:30,21,3.05,3.05,3.05,3.05,1
20181001|2018-06-21 15:00,21,3.0585,3.0585,3.0585,3.0585,4
20181001|2018-06-22 01:30,22,3.0665,3.0665,3.0665,3.0665,1
20181001|2018-06-22 04:30,22,3.0725,3.0725,3.0725,3.0725,2
20181001|2018-06-22 05:00,22,3.0705,3.0705,3.0665,3.0665,5
20181001|2018-06-22 06:30,22,3.0685,3.0685,3.0685,3.0685,1
20181001|2018-06-22 07:00,22,3.0685,3.0685,3.0685,3.0685,1
20181001|2018-06-22 08:30,22,3.05,3.05,3.05,3.05,4
20181001|2018-06-22 09:30,22,3.0485,3.0485,3.0485,3.0485,1
20181001|2018-06-22 10:00,22,3.05,3.05,3.05,3.05,3
20181001|2018-06-22 10:30,22,3.0535,3.054,3.0535,3.054,60
20181001|2018-06-22 11:00,22,3.054,3.056,3.054,3.056,42
20181001|2018-06-25 09:00,25,3.0445,3.0445,3.0445,3.0445,1
20181001|2018-06-25 09:30,25,3.0425,3.0425,3.0425,3.0425,1
20181001|2018-06-25 10:00,25,3.041,3.041,3.041,3.041,1
20181001|2018-06-25 10:30,25,3.035,3.035,3.035,3.035,1
20181001|2018-06-25 11:00,25,3.03,3.03,3.028,3.03,8
20181001|2018-06-25 11:30,25,3.0195,3.0195,3.019,3.019,5
20181001|2018-06-25 12:00,25,3.0145,3.0145,3.0145,3.0145,6
20181001|2018-06-25 12:30,25,3.0125,3.013,3.0125,3.013,13
20181001|2018-06-25 13:00,25,3.013,3.013,3.013,3.013,1
20181001|2018-06-25 13:30,25,3.004,3.004,3.004,3.004,1
20181001|2018-06-25 14:00,25,3.004,3.004,3.004,3.004,1
20181001|2018-06-26 05:00,26,3.015,3.015,3.015,3.015,103
20181001|2018-06-26 05:30,26,3.015,3.015,3.0145,3.015,72
20181001|2018-06-26 07:00,26,3.015,3.015,3.015,3.015,96
20181001|2018-06-26 07:30,26,3.015,3.015,3.015,3.015,73
20181001|2018-06-26 08:00,26,3.015,3.015,3.0135,3.0135,168
20181001|2018-06-26 08:30,26,3.01,3.01,3.0095,3.0095,3
20181001|2018-06-26 09:30,26,3.0155,3.0155,3.0155,3.0155,10
20181001|2018-06-26 10:00,26,3.019,3.0215,3.019,3.0215,26
20181001|2018-06-26 10:30,26,3.019,3.0245,3.019,3.0245,483
20181001|2018-06-26 11:00,26,3.024,3.025,3.024,3.0245,5
20181001|2018-06-26 12:00,26,3.021,3.021,3.021,3.021,3
20181001|2018-06-26 12:30,26,3.025,3.025,3.025,3.025,6
20181001|2018-06-26 15:30,26,3.0285,3.0285,3.0285,3.0285,4
20181001|2018-06-26 21:00,27,3.01,3.01,3.01,3.01,4
20181001|2018-06-27 00:00,27,3.0075,3.0075,3.0075,3.0075,1
20181001|2018-06-27 00:30,27,3.005,3.005,3.002,3.002,2
20181001|2018-06-27 02:30,27,3.0005,3.0005,3.0005,3.0005,1
20181001|2018-06-27 08:30,27,3.0205,3.0245,3.0205,3.0245,2
20181001|2018-06-27 09:30,27,3.0295,3.03,3.0295,3.03,701
20181001|2018-06-27 11:00,27,3.017,3.017,3.017,3.017,8
20181001|2018-06-27 12:00,27,3.012,3.012,3.012,3.012,3
20181001|2018-06-27 13:30,27,3.007,3.007,3.007,3.007,3
20181001|2018-06-27 17:00,28,3.004,3.004,3.004,3.004,1
20181001|2018-06-27 19:00,28,3.0085,3.0085,3.0085,3.0085,1
20181001|2018-06-27 23:30,28,3.006,3.006,3.006,3.006,1
20181001|2018-06-28 04:30,28,2.989,2.989,2.989,2.989,11
20181001|2018-06-28 05:30,28,2.9925,2.9925,2.9915,2.9915,2
20181001|2018-06-28 07:30,28,2.9745,2.9745,2.9745,2.9745,3
20181001|2018-06-28 08:30,28,2.971,2.971,2.9605,2.9655,5
20181001|2018-06-28 09:30,28,2.9655,2.969,2.9655,2.969,4
20181001|2018-06-28 10:00,28,2.9755,2.981,2.9755,2.981,4
20181001|2018-06-28 10:30,28,2.976,2.976,2.976,2.976,2
20181001|2018-06-28 11:00,28,2.9745,2.9745,2.9745,2.9745,4
20181001|2018-06-28 11:30,28,2.978,2.978,2.978,2.978,1
20181001|2018-06-28 12:00,28,2.977,2.977,2.977,2.977,4
20181001|2018-06-28 14:00,28,2.9765,2.9765,2.9765,2.9765,2
20181001|2018-06-28 14:30,28,2.9745,2.9745,2.9745,2.9745,1
20181001|2018-06-28 15:00,28,2.976,2.976,2.976,2.976,1
20181001|2018-06-28 21:30,29,2.973,2.9855,2.973,2.9855,3
20181001|2018-06-28 23:30,29,2.995,2.995,2.995,2.995,1
20181001|2018-06-29 02:00,29,3.0025,3.0025,3.0025,3.0025,1
20181001|2018-06-29 03:00,29,2.9845,2.9845,2.9845,2.9845,2
20181001|2018-06-29 06:30,29,2.983,2.983,2.982,2.982,11
20181001|2018-06-29 08:30,29,2.978,2.98,2.978,2.98,2
20181001|2018-06-29 09:30,29,2.976,2.977,2.975,2.977,32
20181001|2018-06-29 10:30,29,2.9755,2.976,2.9725,2.9725,42
20181001|2018-06-29 12:30,29,2.9735,2.9735,2.9735,2.9735,1
20181001|2018-06-29 14:00,29,2.9755,2.9755,2.9755,2.9755,1
20181001|2018-07-01 23:00,2,2.97,2.97,2.97,2.97,7
20181001|2018-07-02 00:30,2,2.965,2.965,2.96,2.96,7
20181001|2018-07-02 01:30,2,2.95,2.95,2.95,2.95,1
20181001|2018-07-02 06:30,2,2.963,2.963,2.963,2.963,1
20181001|2018-07-02 08:00,2,2.9535,2.9535,2.95,2.95,101
20181001|2018-07-02 08:30,2,2.9475,2.9475,2.942,2.942,6
20181001|2018-07-02 09:00,2,2.9475,2.9505,2.9475,2.9505,3
20181001|2018-07-02 10:00,2,2.94,2.94,2.94,2.94,1
20181001|2018-07-02 10:30,2,2.931,2.931,2.93,2.93,24
20181001|2018-07-02 11:30,2,2.951,2.951,2.951,2.951,55
20181001|2018-07-02 12:00,2,2.953,2.953,2.9515,2.9515,2
20181001|2018-07-02 13:00,2,2.954,2.954,2.954,2.954,3
20181001|2018-07-02 14:00,2,2.9515,2.9515,2.9515,2.9515,2
20181001|2018-07-02 14:30,2,2.952,2.952,2.952,2.952,1
20181001|2018-07-02 19:00,3,2.9495,2.9495,2.9495,2.9495,2
20181001|2018-07-03 00:30,3,2.9565,2.9565,2.9565,2.9565,1
20181001|2018-07-03 03:30,3,2.9695,2.9715,2.9695,2.9715,90
20181001|2018-07-03 04:00,3,2.97,2.97,2.97,2.97,1
20181001|2018-07-03 07:00,3,2.9555,2.9555,2.9555,2.9555,1
20181001|2018-07-03 07:30,3,2.946,2.9515,2.946,2.95,23
20181001|2018-07-03 09:30,3,2.9455,2.9455,2.9455,2.9455,1
20181001|2018-07-03 10:30,3,2.9245,2.9245,2.9245,2.9245,1
20181001|2018-07-03 11:30,3,2.925,2.925,2.9245,2.9245,10
20181001|2018-07-03 12:00,3,2.926,2.9265,2.926,2.9265,4
20181001|2018-07-03 12:30,3,2.9265,2.9265,2.9265,2.9265,3
20181001|2018-07-03 13:30,3,2.927,2.927,2.927,2.927,3
20181001|2018-07-03 15:00,3,2.927,2.927,2.927,2.927,1
20181001|2018-07-04 01:00,5,2.931,2.931,2.931,2.931,1
20181001|2018-07-04 01:30,5,2.9195,2.9195,2.9195,2.9195,1
20181001|2018-07-04 02:00,5,2.9,2.9,2.9,2.9,1
20181001|2018-07-04 03:30,5,2.9015,2.9015,2.9015,2.9015,1
20181001|2018-07-04 04:00,5,2.899,2.899,2.899,2.899,2
20181001|2018-07-04 04:30,5,2.9025,2.9025,2.9025,2.9025,5
20181001|2018-07-04 08:00,5,2.887,2.887,2.887,2.887,18
20181001|2018-07-04 08:30,5,2.867,2.8725,2.867,2.8725,4
20181001|2018-07-04 09:00,5,2.8695,2.8695,2.868,2.868,10
20181001|2018-07-04 10:30,5,2.8705,2.8705,2.8705,2.8705,5
20181001|2018-07-04 20:30,5,2.88,2.881,2.88,2.881,4
20181001|2018-07-04 22:30,5,2.874,2.874,2.874,2.874,2
20181001|2018-07-04 23:30,5,2.871,2.871,2.871,2.871,1
20181001|2018-07-05 02:30,5,2.872,2.872,2.872,2.872,6
20181001|2018-07-05 03:00,5,2.875,2.884,2.875,2.884,6
20181001|2018-07-05 05:00,5,2.873,2.873,2.873,2.873,1
20181001|2018-07-05 05:30,5,2.873,2.873,2.873,2.873,1
20181001|2018-07-05 07:00,5,2.8605,2.8705,2.8605,2.8705,4
20181001|2018-07-05 07:30,5,2.861,2.861,2.861,2.861,1
20181001|2018-07-05 08:00,5,2.8665,2.87,2.8645,2.87,18
20181001|2018-07-05 09:30,5,2.845,2.845,2.8425,2.8425,16
20181001|2018-07-05 10:30,5,2.8485,2.8485,2.846,2.846,6
20181001|2018-07-05 11:00,5,2.8415,2.8415,2.8415,2.8415,3
20181001|2018-07-05 11:30,5,2.8315,2.8315,2.8315,2.8315,1
20181001|2018-07-05 12:00,5,2.84,2.84,2.84,2.84,4
20181001|2018-07-05 20:30,6,2.839,2.839,2.839,2.839,1
20181001|2018-07-05 21:00,6,2.826,2.826,2.826,2.826,1
20181001|2018-07-05 21:30,6,2.7985,2.7985,2.7985,2.7985,1
20181001|2018-07-05 22:00,6,2.7935,2.7935,2.7935,2.7935,1
20181001|2018-07-05 23:00,6,2.8015,2.804,2.8015,2.804,7
20181001|2018-07-05 23:30,6,2.807,2.807,2.807,2.807,1
20181001|2018-07-06 03:00,6,2.822,2.822,2.822,2.822,2
20181001|2018-07-06 08:00,6,2.8195,2.8195,2.8195,2.8195,3
20181001|2018-07-06 09:00,6,2.8125,2.8125,2.8125,2.8125,1
20181001|2018-07-06 09:30,6,2.82,2.82,2.82,2.82,4
20181001|2018-07-06 10:00,6,2.818,2.818,2.817,2.817,3
20181001|2018-07-06 11:30,6,2.832,2.832,2.832,2.832,1
20181001|2018-07-06 12:00,6,2.8325,2.8325,2.83,2.83,7
20181001|2018-07-06 12:30,6,2.83,2.83,2.83,2.83,1
20181001|2018-07-06 13:30,6,2.829,2.829,2.829,2.829,20
20181001|2018-07-06 14:30,6,2.8265,2.8265,2.8265,2.8265,2
20181001|2018-07-08 20:30,9,2.862,2.8685,2.8615,2.8685,6
20181001|2018-07-08 23:30,9,2.868,2.868,2.868,2.868,1
20181001|2018-07-09 00:30,9,2.8805,2.8805,2.8805,2.8805,10
20181001|2018-07-09 01:30,9,2.8775,2.88,2.8755,2.88,59
20181001|2018-07-09 02:00,9,2.8735,2.8735,2.8725,2.873,9
20181001|2018-07-09 03:30,9,2.8675,2.8675,2.8675,2.8675,1
20181001|2018-07-09 08:00,9,2.8665,2.873,2.864,2.8705,152
20181001|2018-07-09 08:30,9,2.867,2.872,2.8645,2.8705,17
20181001|2018-07-09 09:00,9,2.868,2.874,2.868,2.874,4
20181001|2018-07-09 09:30,9,2.867,2.867,2.8635,2.8635,4
20181001|2018-07-09 10:00,9,2.865,2.865,2.865,2.865,2
20181001|2018-07-09 11:00,9,2.866,2.866,2.863,2.863,5
20181001|2018-07-09 11:30,9,2.8585,2.861,2.858,2.859,9
20181001|2018-07-09 12:00,9,2.8625,2.8625,2.8625,2.8625,1
20181001|2018-07-09 12:30,9,2.863,2.866,2.863,2.866,5
20181001|2018-07-09 13:30,9,2.872,2.8735,2.872,2.8735,3
20181001|2018-07-09 15:00,9,2.878,2.878,2.878,2.878,1
20181001|2018-07-09 20:30,10,2.879,2.879,2.879,2.879,1
20181001|2018-07-10 00:00,10,2.872,2.872,2.872,2.872,1
20181001|2018-07-10 04:30,10,2.839,2.839,2.8385,2.8385,2
20181001|2018-07-10 07:00,10,2.838,2.838,2.838,2.838,1
20181001|2018-07-10 08:30,10,2.841,2.8415,2.841,2.8415,5
20181001|2018-07-10 09:30,10,2.84,2.84,2.84,2.84,2
20181001|2018-07-10 10:00,10,2.839,2.8435,2.839,2.8435,32
20181001|2018-07-10 10:30,10,2.84,2.84,2.84,2.84,19
20181001|2018-07-10 12:00,10,2.8485,2.8485,2.8485,2.8485,3
20181001|2018-07-10 14:30,10,2.8415,2.8435,2.8415,2.8435,4
20181001|2018-07-10 20:00,11,2.75,2.75,2.75,2.75,10
20181001|2018-07-10 20:30,11,2.76,2.7605,2.76,2.7605,20
20181001|2018-07-10 21:00,11,2.7635,2.7635,2.7625,2.7625,2
20181001|2018-07-10 21:30,11,2.7575,2.7575,2.7575,2.7575,1
20181001|2018-07-10 22:00,11,2.749,2.749,2.749,2.749,5
20181001|2018-07-10 22:30,11,2.757,2.757,2.757,2.757,5
20181001|2018-07-10 23:00,11,2.7525,2.7525,2.7525,2.7525,6
20181001|2018-07-10 23:30,11,2.755,2.7585,2.755,2.7585,3
20181001|2018-07-11 01:00,11,2.74,2.74,2.74,2.74,5
20181001|2018-07-11 01:30,11,2.752,2.7525,2.752,2.7525,5
20181001|2018-07-11 02:30,11,2.768,2.768,2.768,2.768,1
20181001|2018-07-11 04:30,11,2.7655,2.7655,2.764,2.7645,5
20181001|2018-07-11 05:00,11,2.7655,2.7655,2.7655,2.7655,1
20181001|2018-07-11 06:30,11,2.7775,2.7775,2.7775,2.7775,14
20181001|2018-07-11 08:00,11,2.765,2.765,2.7635,2.7635,4
20181001|2018-07-11 08:30,11,2.7575,2.759,2.7575,2.759,21
20181001|2018-07-11 09:00,11,2.748,2.75,2.745,2.747,27
20181001|2018-07-11 09:30,11,2.7465,2.748,2.743,2.743,5
20181001|2018-07-11 10:00,11,2.7425,2.7535,2.7425,2.7535,5
20181001|2018-07-11 10:30,11,2.7535,2.7535,2.7535,2.7535,1
20181001|2018-07-11 11:00,11,2.757,2.757,2.757,2.757,2
20181001|2018-07-11 11:30,11,2.754,2.7585,2.754,2.754,76
20181001|2018-07-11 12:00,11,2.7555,2.7555,2.755,2.755,52
20181001|2018-07-11 12:30,11,2.7495,2.753,2.7495,2.753,3
20181001|2018-07-11 13:00,11,2.754,2.754,2.754,2.754,1
20181001|2018-07-11 14:00,11,2.7565,2.7585,2.7565,2.7585,22
20181001|2018-07-11 14:30,11,2.758,2.758,2.756,2.7575,5
20181001|2018-07-11 15:00,11,2.755,2.755,2.755,2.755,1
20181001|2018-07-11 17:00,12,2.7605,2.7605,2.7605,2.7605,2
20181001|2018-07-12 00:00,12,2.79,2.79,2.79,2.79,5
20181001|2018-07-12 02:00,12,2.782,2.782,2.782,2.782,1
20181001|2018-07-12 03:30,12,2.7765,2.7765,2.7765,2.7765,1
20181001|2018-07-12 07:30,12,2.775,2.781,2.775,2.781,52
20181001|2018-07-12 08:30,12,2.7865,2.7865,2.7865,2.7865,1
20181001|2018-07-12 11:30,12,2.788,2.788,2.786,2.786,2
20181001|2018-07-12 12:00,12,2.79,2.79,2.79,2.79,2
20181001|2018-07-12 13:00,12,2.786,2.786,2.786,2.786,1
20181001|2018-07-13 08:30,13,2.776,2.776,2.776,2.776,3
20181001|2018-07-13 09:00,13,2.7765,2.7805,2.7765,2.7805,3
20181001|2018-07-13 09:30,13,2.786,2.786,2.786,2.786,3
20181001|2018-07-13 10:30,13,2.79,2.79,2.7855,2.7855,2
20181001|2018-07-13 11:00,13,2.788,2.788,2.788,2.788,1
20181001|2018-07-13 11:30,13,2.7835,2.7845,2.7835,2.7845,3
20181001|2018-07-13 15:00,13,2.785,2.785,2.785,2.785,1
20181001|2018-07-16 03:30,16,2.77,2.77,2.77,2.77,1
20181001|2018-07-16 07:30,16,2.7685,2.7685,2.7685,2.7685,7
20181001|2018-07-16 08:30,16,2.7745,2.7745,2.7685,2.7685,6
20181001|2018-07-16 10:30,16,2.776,2.776,2.776,2.776,4
20181001|2018-07-16 12:00,16,2.7735,2.7735,2.7735,2.7735,2
20181001|2018-07-16 15:30,16,2.776,2.776,2.776,2.776,3
20181001|2018-07-16 22:30,17,2.8,2.8,2.8,2.8,2
20181001|2018-07-16 23:30,17,2.8055,2.8055,2.8055,2.8055,1
20181001|2018-07-17 01:30,17,2.782,2.782,2.782,2.782,2
20181001|2018-07-17 02:30,17,2.8,2.8,2.8,2.8,2
20181001|2018-07-17 03:30,17,2.79,2.79,2.79,2.79,2
20181001|2018-07-17 08:00,17,2.76,2.76,2.76,2.76,3
20181001|2018-07-17 08:30,17,2.7585,2.7585,2.7575,2.7575,2
20181001|2018-07-17 10:00,17,2.768,2.768,2.768,2.768,4
20181001|2018-07-17 11:30,17,2.755,2.7555,2.755,2.755,5
20181001|2018-07-17 12:30,17,2.7595,2.7595,2.7595,2.7595,1
20181001|2018-07-17 14:00,17,2.7585,2.7585,2.7585,2.7585,1
20181001|2018-07-17 14:30,17,2.757,2.757,2.757,2.757,1
20181001|2018-07-17 21:00,18,2.7615,2.7625,2.7615,2.7625,31
20181001|2018-07-17 21:30,18,2.763,2.765,2.7625,2.765,36
20181001|2018-07-17 23:00,18,2.762,2.762,2.7605,2.7605,4
20181001|2018-07-17 23:30,18,2.758,2.759,2.758,2.759,7
20181001|2018-07-18 00:30,18,2.7475,2.7475,2.7415,2.7415,7
20181001|2018-07-18 02:30,18,2.749,2.749,2.749,2.749,1
20181001|2018-07-18 05:00,18,2.7395,2.7405,2.7395,2.7405,3
20181001|2018-07-18 08:30,18,2.743,2.744,2.7385,2.7385,5
20181001|2018-07-18 09:00,18,2.7385,2.7385,2.7385,2.7385,1
20181001|2018-07-18 10:30,18,2.755,2.7555,2.755,2.7555,3
20181001|2018-07-18 11:00,18,2.7715,2.7715,2.7715,2.7715,1
20181001|2018-07-18 11:30,18,2.769,2.769,2.769,2.769,4
20181001|2018-07-18 12:00,18,2.7695,2.7695,2.769,2.769,2
20181001|2018-07-18 12:30,18,2.7745,2.7745,2.7725,2.7725,2
20181001|2018-07-18 15:30,18,2.773,2.773,2.773,2.773,3
20181001|2018-07-19 00:00,19,2.7605,2.7605,2.7605,2.7605,1
20181001|2018-07-19 01:00,19,2.751,2.751,2.746,2.746,3
20181001|2018-07-19 02:00,19,2.7055,2.7055,2.7055,2.7055,1
20181001|2018-07-19 02:30,19,2.686,2.69,2.686,2.69,2
20181001|2018-07-19 04:00,19,2.686,2.686,2.6855,2.6855,2
20181001|2018-07-19 05:30,19,2.6855,2.6855,2.6855,2.6855,1
20181001|2018-07-19 08:00,19,2.705,2.705,2.705,2.705,3
20181001|2018-07-19 08:30,19,2.704,2.704,2.7015,2.7015,5
20181001|2018-07-19 09:00,19,2.7125,2.7125,2.7125,2.7125,5
20181001|2018-07-19 10:30,19,2.712,2.7165,2.712,2.7165,4
20181001|2018-07-19 11:30,19,2.7035,2.7045,2.7035,2.7045,4
20181001|2018-07-19 12:00,19,2.7045,2.7145,2.7045,2.7145,3
20181001|2018-07-19 12:30,19,2.717,2.717,2.717,2.717,1
20181001|2018-07-19 13:30,19,2.71,2.71,2.7095,2.7095,2
20181001|2018-07-19 15:30,19,2.721,2.721,2.721,2.721,1
20181001|2018-07-19 20:00,20,2.705,2.705,2.705,2.705,1
20181001|2018-07-20 02:00,20,2.7395,2.7395,2.7395,2.7395,1
20181001|2018-07-20 05:00,20,2.732,2.732,2.732,2.732,2
20181001|2018-07-20 05:30,20,2.733,2.733,2.733,2.733,1
20181001|2018-07-20 07:00,20,2.73,2.73,2.73,2.73,1
20181001|2018-07-20 07:30,20,2.7435,2.7445,2.7425,2.7445,6
20181001|2018-07-20 08:30,20,2.7505,2.7505,2.75,2.75,3
20181001|2018-07-20 09:30,20,2.7565,2.761,2.7565,2.7565,10
20181001|2018-07-20 10:00,20,2.756,2.756,2.753,2.755,6
20181001|2018-07-20 11:00,20,2.768,2.768,2.768,2.768,1
20181001|2018-07-20 11:30,20,2.7645,2.7645,2.7645,2.7645,2
20181001|2018-07-20 12:00,20,2.761,2.761,2.761,2.761,1
20181001|2018-07-22 20:00,23,2.749,2.7505,2.749,2.7505,3
20181001|2018-07-22 20:30,23,2.757,2.757,2.757,2.757,3
20181001|2018-07-22 21:30,23,2.7475,2.749,2.7475,2.749,2
20181001|2018-07-23 00:00,23,2.757,2.757,2.757,2.757,3
20181001|2018-07-23 02:00,23,2.758,2.758,2.758,2.758,1
20181001|2018-07-23 08:00,23,2.7635,2.7635,2.7635,2.7635,4
20181001|2018-07-23 08:30,23,2.757,2.757,2.7525,2.7535,4
20181001|2018-07-23 09:00,23,2.758,2.758,2.7555,2.7555,2
20181001|2018-07-23 09:30,23,2.7575,2.7575,2.7575,2.7575,1
20181001|2018-07-23 10:00,23,2.755,2.755,2.755,2.755,1
20181001|2018-07-23 10:30,23,2.756,2.756,2.756,2.756,1
20181001|2018-07-23 11:30,23,2.7535,2.7535,2.7535,2.7535,1
20181001|2018-07-23 12:00,23,2.7545,2.7545,2.7525,2.7535,4
20181001|2018-07-23 12:30,23,2.75,2.751,2.75,2.751,2
20181001|2018-07-23 13:30,23,2.749,2.749,2.749,2.749,3
20181001|2018-07-23 14:00,23,2.7475,2.748,2.7475,2.748,3
20181001|2018-07-23 20:30,24,2.7535,2.7545,2.7535,2.7545,4
20181001|2018-07-23 23:00,24,2.7675,2.7675,2.7675,2.7675,1
20181001|2018-07-24 00:30,24,2.7685,2.7685,2.7685,2.7685,1
20181001|2018-07-24 04:00,24,2.7705,2.7705,2.7705,2.7705,1
20181001|2018-07-24 06:30,24,2.7815,2.7815,2.7815,2.7815,2
20181001|2018-07-24 07:00,24,2.8015,2.8015,2.8015,2.8015,1
20181001|2018-07-24 07:30,24,2.796,2.796,2.796,2.796,1
20181001|2018-07-24 08:30,24,2.82,2.82,2.82,2.82,1
20181001|2018-07-24 09:00,24,2.8325,2.833,2.8325,2.833,2
20181001|2018-07-24 09:30,24,2.829,2.839,2.829,2.839,8
20181001|2018-07-24 10:00,24,2.836,2.836,2.8305,2.8305,2
20181001|2018-07-24 10:30,24,2.83,2.831,2.8285,2.8285,3
20181001|2018-07-24 11:00,24,2.822,2.822,2.82,2.82,3
20181001|2018-07-24 11:30,24,2.819,2.819,2.8185,2.8185,5
20181001|2018-07-24 12:00,24,2.817,2.817,2.817,2.817,1
20181001|2018-07-24 13:00,24,2.814,2.814,2.814,2.814,1
20181001|2018-07-24 13:30,24,2.8125,2.8125,2.8125,2.8125,1
20181001|2018-07-24 14:30,24,2.8115,2.813,2.8115,2.813,30
20181001|2018-07-24 15:00,24,2.811,2.811,2.811,2.811,1
20181001|2018-07-24 15:30,24,2.8115,2.8115,2.8115,2.8115,1
20181001|2018-07-25 00:30,25,2.8255,2.8255,2.8255,2.8255,1
20181001|2018-07-25 02:30,25,2.8075,2.8075,2.8075,2.8075,1
20181001|2018-07-25 06:30,25,2.8285,2.8285,2.8285,2.8285,1
20181001|2018-07-25 07:30,25,2.8275,2.8275,2.8275,2.8275,1
20181001|2018-07-25 08:30,25,2.84,2.84,2.8355,2.8355,2
20181001|2018-07-25 09:00,25,2.8335,2.8335,2.8335,2.8335,1
20181001|2018-07-25 09:30,25,2.838,2.838,2.8235,2.8235,7
20181001|2018-07-25 10:30,25,2.8275,2.8275,2.827,2.827,5
20181001|2018-07-25 11:30,25,2.8265,2.827,2.825,2.825,5
20181001|2018-07-25 12:30,25,2.8285,2.8285,2.8285,2.8285,1
20181001|2018-07-25 13:00,25,2.839,2.839,2.839,2.839,1
20181001|2018-07-25 14:00,25,2.841,2.841,2.841,2.841,1
20181001|2018-07-25 14:30,25,2.854,2.8715,2.854,2.8715,3
20181001|2018-07-25 15:30,25,2.8735,2.8735,2.8735,2.8735,1
20181001|2018-07-25 17:00,26,2.8725,2.8725,2.8725,2.8725,3
20181001|2018-07-25 18:00,26,2.864,2.864,2.864,2.864,2
20181001|2018-07-25 20:30,26,2.863,2.863,2.863,2.863,1
20181001|2018-07-26 02:30,26,2.825,2.825,2.825,2.825,1
20181001|2018-07-26 06:30,26,2.8285,2.8285,2.8285,2.8285,1
20181001|2018-07-26 07:00,26,2.8305,2.8305,2.8305,2.8305,1
20181001|2018-07-26 07:30,26,2.83,2.83,2.83,2.83,2
20181001|2018-07-26 08:30,26,2.8255,2.8255,2.8255,2.8255,2
20181001|2018-07-26 09:30,26,2.818,2.818,2.818,2.818,1
20181001|2018-07-26 11:00,26,2.823,2.823,2.8195,2.8195,2
20181001|2018-07-26 11:30,26,2.826,2.826,2.826,2.826,1
20181001|2018-07-26 12:00,26,2.8285,2.8285,2.824,2.824,15
20181001|2018-07-26 17:00,27,2.8165,2.8165,2.8165,2.8165,3
20181001|2018-07-26 21:00,27,2.828,2.828,2.828,2.828,1
20181001|2018-07-27 00:30,27,2.8345,2.8345,2.8345,2.8345,1
20181001|2018-07-27 01:30,27,2.823,2.823,2.823,2.823,1
20181001|2018-07-27 08:00,27,2.825,2.825,2.825,2.825,1
20181001|2018-07-27 08:30,27,2.8245,2.8245,2.8245,2.8245,1
20181001|2018-07-27 10:00,27,2.827,2.831,2.827,2.831,17
20181001|2018-07-27 10:30,27,2.8285,2.8315,2.8285,2.8315,2
20181001|2018-07-27 11:30,27,2.811,2.811,2.809,2.809,4
20181001|2018-07-27 12:00,27,2.7945,2.8035,2.791,2.8035,13
20181001|2018-07-27 13:30,27,2.806,2.806,2.806,2.806,1
20181001|2018-07-27 14:30,27,2.8065,2.8065,2.8065,2.8065,2
20181001|2018-07-29 20:00,30,2.8175,2.8175,2.8175,2.8175,10
20181001|2018-07-29 22:00,30,2.794,2.7965,2.794,2.7965,20
20181001|2018-07-30 01:00,30,2.781,2.781,2.781,2.781,1
20181001|2018-07-30 04:00,30,2.791,2.791,2.791,2.791,2
20181001|2018-07-30 07:00,30,2.792,2.802,2.792,2.802,4
20181001|2018-07-30 07:30,30,2.8015,2.8015,2.8015,2.8015,5
20181001|2018-07-30 08:00,30,2.7945,2.795,2.7945,2.795,2
20181001|2018-07-30 09:00,30,2.803,2.803,2.803,2.803,2
20181001|2018-07-30 10:00,30,2.8095,2.81,2.8095,2.81,2
20181001|2018-07-30 10:30,30,2.809,2.809,2.8065,2.8065,2
20181001|2018-07-30 11:30,30,2.8015,2.8025,2.801,2.801,3
20181001|2018-07-30 14:30,30,2.801,2.801,2.801,2.801,2
20181001|2018-07-30 21:00,31,2.796,2.796,2.796,2.796,15
20181001|2018-07-30 21:30,31,2.802,2.802,2.802,2.802,6
20181001|2018-07-30 22:00,31,2.802,2.8035,2.802,2.8035,24
20181001|2018-07-30 23:30,31,2.81,2.81,2.81,2.81,1
20181001|2018-07-31 00:30,31,2.8125,2.8125,2.8125,2.8125,10
20181001|2018-07-31 01:00,31,2.805,2.805,2.805,2.805,2
20181001|2018-07-31 04:00,31,2.7885,2.7885,2.7885,2.7885,1
20181001|2018-07-31 08:00,31,2.79,2.8225,2.7785,2.8225,7
20181001|2018-07-31 08:30,31,2.817,2.829,2.817,2.819,5
20181001|2018-07-31 09:00,31,2.826,2.826,2.826,2.826,1
20181001|2018-07-31 09:30,31,2.8165,2.8205,2.8165,2.8205,4
20181001|2018-07-31 10:00,31,2.82,2.8215,2.82,2.8215,3
20181001|2018-07-31 11:30,31,2.8425,2.8425,2.84,2.84,7
20181001|2018-07-31 12:30,31,2.844,2.844,2.844,2.844,1
20181001|2018-07-31 14:30,31,2.8415,2.8415,2.837,2.837,2
20181001|2018-07-31 17:00,1,2.8325,2.8325,2.8325,2.8325,1
20181001|2018-07-31 17:30,1,2.828,2.828,2.828,2.828,1
20181001|2018-07-31 18:00,1,2.823,2.823,2.823,2.823,2
20181001|2018-08-01 00:30,1,2.805,2.805,2.805,2.805,1
20181001|2018-08-01 03:30,1,2.7715,2.7715,2.761,2.761,2
20181001|2018-08-01 05:30,1,2.775,2.775,2.775,2.775,1
20181001|2018-08-01 07:30,1,2.766,2.766,2.7605,2.7655,11
20181001|2018-08-01 08:00,1,2.7805,2.781,2.771,2.771,13
20181001|2018-08-01 08:30,1,2.768,2.768,2.768,2.768,1
20181001|2018-08-01 09:00,1,2.752,2.752,2.752,2.752,5
20181001|2018-08-01 09:30,1,2.7555,2.765,2.7555,2.765,3
20181001|2018-08-01 10:30,1,2.7675,2.7675,2.7675,2.7675,2
20181001|2018-08-01 11:30,1,2.758,2.758,2.7575,2.758,6
20181001|2018-08-01 12:00,1,2.757,2.757,2.757,2.757,1
20181001|2018-08-01 12:30,1,2.7445,2.7445,2.7445,2.7445,3
20181001|2018-08-01 13:00,1,2.7525,2.7525,2.7525,2.7525,1
20181001|2018-08-01 14:00,1,2.749,2.749,2.749,2.749,3
20181001|2018-08-01 14:30,1,2.747,2.747,2.747,2.747,7
20181001|2018-08-01 15:30,1,2.7455,2.754,2.7455,2.754,6
20181001|2018-08-01 20:30,2,2.759,2.759,2.759,2.759,1
20181001|2018-08-01 21:00,2,2.763,2.763,2.763,2.763,2
20181001|2018-08-01 21:30,2,2.755,2.755,2.755,2.755,2
20181001|2018-08-01 23:00,2,2.7445,2.7445,2.7445,2.7445,2
20181001|2018-08-02 00:00,2,2.7425,2.7425,2.7425,2.7425,1
20181001|2018-08-02 00:30,2,2.7445,2.7445,2.7445,2.7445,5
20181001|2018-08-02 01:00,2,2.752,2.7525,2.752,2.7525,2
20181001|2018-08-02 01:30,2,2.764,2.764,2.7635,2.7635,119
20181001|2018-08-02 02:00,2,2.7565,2.7565,2.751,2.756,386
20181001|2018-08-02 02:30,2,2.7585,2.759,2.7575,2.758,23
20181001|2018-08-02 03:30,2,2.758,2.758,2.758,2.758,1
20181001|2018-08-02 06:30,2,2.7295,2.7295,2.7295,2.7295,1
20181001|2018-08-02 07:00,2,2.7285,2.734,2.7285,2.734,15
20181001|2018-08-02 07:30,2,2.7395,2.7425,2.7395,2.7425,3
20181001|2018-08-02 08:30,2,2.7435,2.7435,2.7435,2.7435,1
20181001|2018-08-02 09:00,2,2.739,2.739,2.739,2.739,5
20181001|2018-08-02 09:30,2,2.7385,2.7385,2.7385,2.7385,16
20181001|2018-08-02 11:00,2,2.7445,2.746,2.7445,2.746,11
20181001|2018-08-02 11:30,2,2.747,2.747,2.746,2.746,2
20181001|2018-08-02 13:00,2,2.7475,2.7475,2.7475,2.7475,2
20181001|2018-08-02 13:30,2,2.743,2.743,2.743,2.743,2
20181001|2018-08-02 14:30,2,2.739,2.739,2.7375,2.7375,3
20181001|2018-08-02 19:00,3,2.7375,2.7375,2.7375,2.7375,1
20181001|2018-08-03 00:00,3,2.74,2.74,2.74,2.74,1
20181001|2018-08-03 01:00,3,2.7345,2.7345,2.729,2.729,2
20181001|2018-08-03 02:00,3,2.7255,2.7255,2.7255,2.7255,2
20181001|2018-08-03 02:30,3,2.7235,2.7235,2.7235,2.7235,4
20181001|2018-08-03 06:30,3,2.788,2.788,2.7845,2.786,7
20181001|2018-08-03 07:30,3,2.77,2.77,2.77,2.77,1
20181001|2018-08-03 08:00,3,2.751,2.7525,2.751,2.7525,2
20181001|2018-08-03 09:00,3,2.7585,2.7585,2.7565,2.757,3
20181001|2018-08-03 09:30,3,2.7675,2.7675,2.765,2.765,5
20181001|2018-08-03 10:00,3,2.775,2.778,2.775,2.778,2
20181001|2018-08-03 10:30,3,2.7745,2.7745,2.7695,2.7705,6
20181001|2018-08-03 11:00,3,2.773,2.773,2.773,2.773,10
20181001|2018-08-03 14:30,3,2.763,2.763,2.763,2.763,1
20181001|2018-08-03 15:00,3,2.7605,2.7605,2.7605,2.7605,1
20181001|2018-08-05 19:00,6,2.758,2.758,2.758,2.758,1
20181001|2018-08-05 20:30,6,2.7615,2.7615,2.7615,2.7615,1
20181001|2018-08-06 01:00,6,2.75,2.75,2.75,2.75,5
20181001|2018-08-06 02:30,6,2.7395,2.7395,2.7395,2.7395,4
20181001|2018-08-06 04:30,6,2.7395,2.7395,2.7395,2.7395,1
20181001|2018-08-06 05:00,6,2.732,2.732,2.73,2.73,4
20181001|2018-08-06 06:30,6,2.72,2.72,2.7185,2.7185,4
20181001|2018-08-06 07:00,6,2.726,2.726,2.726,2.726,1
20181001|2018-08-06 07:30,6,2.727,2.727,2.727,2.727,1
20181001|2018-08-06 08:30,6,2.7285,2.7285,2.7285,2.7285,1
20181001|2018-08-06 09:30,6,2.73,2.7415,2.73,2.7415,10
20181001|2018-08-06 10:00,6,2.74,2.74,2.74,2.74,3
20181001|2018-08-06 10:30,6,2.7455,2.7455,2.7455,2.7455,1
20181001|2018-08-06 11:00,6,2.7415,2.7415,2.7385,2.7385,11
20181001|2018-08-06 11:30,6,2.7395,2.7395,2.7395,2.7395,1
20181001|2018-08-06 12:00,6,2.739,2.739,2.739,2.739,1
20181001|2018-08-06 14:00,6,2.732,2.732,2.7305,2.7305,3
20181001|2018-08-06 14:30,6,2.734,2.734,2.734,2.734,1
20181001|2018-08-06 17:30,7,2.733,2.733,2.733,2.733,4
20181001|2018-08-07 01:30,7,2.755,2.755,2.755,2.755,1
20181001|2018-08-07 02:00,7,2.7475,2.7475,2.7475,2.7475,1
20181001|2018-08-07 05:30,7,2.771,2.771,2.771,2.771,1
20181001|2018-08-07 06:30,7,2.762,2.762,2.762,2.762,1
20181001|2018-08-07 07:30,7,2.757,2.757,2.757,2.757,2
20181001|2018-08-07 09:00,7,2.7635,2.7635,2.7585,2.7585,8
20181001|2018-08-07 10:30,7,2.7635,2.7635,2.7635,2.7635,2
20181001|2018-08-07 11:00,7,2.7635,2.7635,2.7615,2.7615,11
20181001|2018-08-07 11:30,7,2.7585,2.7585,2.7585,2.7585,1
20181001|2018-08-07 15:00,7,2.76,2.76,2.76,2.76,2
20181001|2018-08-07 18:00,8,2.761,2.761,2.761,2.761,1
20181001|2018-08-07 20:30,8,2.7685,2.7685,2.768,2.768,3
20181001|2018-08-07 23:00,8,2.7755,2.7755,2.7755,2.7755,1
20181001|2018-08-08 05:30,8,2.7555,2.7555,2.746,2.746,8
20181001|2018-08-08 06:00,8,2.7485,2.7485,2.7485,2.7485,1
20181001|2018-08-08 06:30,8,2.75,2.75,2.75,2.75,1
20181001|2018-08-08 10:00,8,2.76,2.76,2.76,2.76,5
20181001|2018-08-08 10:30,8,2.7565,2.758,2.7565,2.758,20
20181001|2018-08-08 11:00,8,2.756,2.757,2.756,2.757,10
20181001|2018-08-08 12:00,8,2.7605,2.7605,2.7605,2.7605,2
20181001|2018-08-08 12:30,8,2.76,2.76,2.76,2.76,5
20181001|2018-08-08 14:30,8,2.7635,2.7635,2.7635,2.7635,1
20181001|2018-08-08 21:30,9,2.776,2.7815,2.776,2.7815,2
20181001|2018-08-09 00:00,9,2.7915,2.7915,2.7915,2.7915,1
20181001|2018-08-09 01:30,9,2.787,2.787,2.787,2.787,5
20181001|2018-08-09 02:00,9,2.785,2.785,2.785,2.785,2
20181001|2018-08-09 03:00,9,2.795,2.795,2.795,2.795,1
20181001|2018-08-09 05:00,9,2.818,2.821,2.818,2.82,11
20181001|2018-08-09 05:30,9,2.8185,2.8185,2.8185,2.8185,1
20181001|2018-08-09 06:30,9,2.8125,2.8125,2.8125,2.8125,1
20181001|2018-08-09 07:00,9,2.8105,2.8105,2.8105,2.8105,5
20181001|2018-08-09 07:30,9,2.7995,2.8,2.798,2.798,12
20181001|2018-08-09 08:00,9,2.799,2.799,2.79,2.7905,4
20181001|2018-08-09 09:00,9,2.7935,2.7935,2.7935,2.7935,2
20181001|2018-08-09 09:30,9,2.7895,2.7895,2.789,2.789,3
20181001|2018-08-09 10:00,9,2.7845,2.7845,2.78,2.7835,10
20181001|2018-08-09 10:30,9,2.7835,2.7835,2.783,2.7835,6
20181001|2018-08-09 11:00,9,2.7815,2.7815,2.777,2.779,19
20181001|2018-08-09 11:30,9,2.772,2.772,2.7715,2.772,3
20181001|2018-08-09 14:30,9,2.77,2.77,2.7695,2.7695,9
20181001|2018-08-09 15:00,9,2.7695,2.7695,2.769,2.769,10
20181001|2018-08-09 15:30,9,2.7705,2.7705,2.7705,2.7705,7
20181001|2018-08-09 17:30,10,2.774,2.774,2.774,2.774,1
20181001|2018-08-09 18:30,10,2.774,2.774,2.7735,2.7735,10
20181001|2018-08-09 19:00,10,2.7735,2.7735,2.7735,2.7735,1
20181001|2018-08-09 23:30,10,2.77,2.77,2.77,2.77,1
20181001|2018-08-10 00:00,10,2.761,2.761,2.761,2.761,3
20181001|2018-08-10 00:30,10,2.748,2.748,2.748,2.748,5
20181001|2018-08-10 01:00,10,2.7535,2.7535,2.7535,2.7535,1
20181001|2018-08-10 02:00,10,2.745,2.745,2.745,2.745,1
20181001|2018-08-10 03:00,10,2.7425,2.7425,2.7425,2.7425,1
20181001|2018-08-10 04:30,10,2.759,2.759,2.757,2.757,2
20181001|2018-08-10 05:30,10,2.7575,2.7575,2.7575,2.7575,1
20181001|2018-08-10 06:30,10,2.753,2.753,2.753,2.753,1
20181001|2018-08-10 07:00,10,2.743,2.743,2.743,2.743,1
20181001|2018-08-10 07:30,10,2.7525,2.7525,2.7515,2.7525,4
20181001|2018-08-10 08:00,10,2.7595,2.7595,2.7595,2.7595,1
20181001|2018-08-10 09:00,10,2.7525,2.766,2.7525,2.762,8
20181001|2018-08-10 10:00,10,2.767,2.767,2.767,2.767,1
20181001|2018-08-10 11:00,10,2.7605,2.7605,2.7595,2.7595,11
20181001|2018-08-10 13:30,10,2.75,2.75,2.75,2.75,1
20181001|2018-08-10 14:00,10,2.747,2.7535,2.747,2.7535,3
20181001|2018-08-10 14:30,10,2.75,2.75,2.749,2.749,7
20181001|2018-08-10 15:00,10,2.7515,2.7515,2.7515,2.7515,2
20181001|2018-08-12 18:30,13,2.7515,2.7515,2.7515,2.7515,2
20181001|2018-08-12 19:00,13,2.747,2.7475,2.747,2.7475,2
20181001|2018-08-12 20:00,13,2.7425,2.7425,2.739,2.739,3
20181001|2018-08-12 20:30,13,2.7385,2.7385,2.7385,2.7385,1
20181001|2018-08-12 23:30,13,2.7335,2.7335,2.7315,2.732,9
20181001|2018-08-13 00:00,13,2.73,2.738,2.73,2.738,8
20181001|2018-08-13 00:30,13,2.74,2.7405,2.7375,2.7375,6
20181001|2018-08-13 01:30,13,2.751,2.7525,2.751,2.7525,2
20181001|2018-08-13 02:00,13,2.74,2.74,2.74,2.74,1
20181001|2018-08-13 02:30,13,2.732,2.732,2.732,2.732,1
20181001|2018-08-13 03:00,13,2.7245,2.7315,2.7245,2.7315,2
20181001|2018-08-13 03:30,13,2.73,2.732,2.73,2.732,2
20181001|2018-08-13 04:00,13,2.733,2.733,2.733,2.733,1
20181001|2018-08-13 04:30,13,2.73,2.73,2.7295,2.7295,2
20181001|2018-08-13 05:00,13,2.732,2.732,2.731,2.731,2
20181001|2018-08-13 06:00,13,2.7295,2.7295,2.7295,2.7295,1
20181001|2018-08-13 06:30,13,2.7215,2.7335,2.7215,2.7335,2
20181001|2018-08-13 07:00,13,2.7355,2.7355,2.7355,2.7355,1
20181001|2018-08-13 07:30,13,2.749,2.749,2.749,2.749,1
20181001|2018-08-13 08:00,13,2.7525,2.7525,2.75,2.75,7
20181001|2018-08-13 08:30,13,2.76,2.7625,2.7595,2.762,5
20181001|2018-08-13 09:30,13,2.7585,2.7585,2.7555,2.758,27
20181001|2018-08-13 10:00,13,2.7445,2.7445,2.7445,2.7445,1
20181001|2018-08-13 10:30,13,2.7485,2.7485,2.7485,2.7485,6
20181001|2018-08-13 11:00,13,2.749,2.749,2.749,2.749,3
20181001|2018-08-13 11:30,13,2.7445,2.7445,2.7365,2.7365,12
20181001|2018-08-13 13:00,13,2.737,2.737,2.737,2.737,1
20181001|2018-08-13 13:30,13,2.74,2.74,2.74,2.74,1
20181001|2018-08-13 14:30,13,2.7405,2.7405,2.7405,2.7405,1
20181001|2018-08-13 15:30,13,2.742,2.742,2.742,2.742,1
20181001|2018-08-13 20:00,14,2.743,2.743,2.7425,2.7425,2
20181001|2018-08-13 21:00,14,2.7305,2.7325,2.7305,2.7325,2
20181001|2018-08-14 00:30,14,2.732,2.7335,2.732,2.7335,2
20181001|2018-08-14 02:00,14,2.731,2.731,2.731,2.731,1
20181001|2018-08-14 06:00,14,2.725,2.725,2.725,2.725,1
20181001|2018-08-14 07:00,14,2.726,2.7265,2.7245,2.7245,12
20181001|2018-08-14 07:30,14,2.7295,2.7295,2.7295,2.7295,5
20181001|2018-08-14 08:00,14,2.71,2.71,2.7085,2.7085,3
20181001|2018-08-14 08:30,14,2.7085,2.7085,2.6895,2.695,28
20181001|2018-08-14 09:00,14,2.6955,2.701,2.6955,2.7,15
20181001|2018-08-14 09:30,14,2.6995,2.71,2.6985,2.7055,23
20181001|2018-08-14 10:00,14,2.699,2.699,2.695,2.695,12
20181001|2018-08-14 10:30,14,2.6955,2.6955,2.695,2.695,3
20181001|2018-08-14 11:00,14,2.6935,2.6935,2.687,2.687,23
20181001|2018-08-14 11:30,14,2.689,2.689,2.687,2.689,12
20181001|2018-08-14 13:00,14,2.692,2.693,2.692,2.693,3
20181001|2018-08-14 13:30,14,2.692,2.692,2.692,2.692,1
20181001|2018-08-14 14:00,14,2.6955,2.6955,2.6955,2.6955,1
20181001|2018-08-14 14:30,14,2.6935,2.6935,2.6935,2.6935,2
20181001|2018-08-14 20:00,15,2.69,2.69,2.69,2.69,1
20181001|2018-08-14 20:30,15,2.6865,2.6865,2.6865,2.6865,1
20181001|2018-08-14 21:00,15,2.6815,2.6815,2.6815,2.6815,1
20181001|2018-08-14 22:00,15,2.664,2.664,2.6585,2.6585,7
20181001|2018-08-14 23:00,15,2.658,2.658,2.658,2.658,1
20181001|2018-08-14 23:30,15,2.65,2.6505,2.65,2.65,12
20181001|2018-08-15 00:00,15,2.648,2.648,2.644,2.644,13
20181001|2018-08-15 01:00,15,2.647,2.6495,2.647,2.6495,3
20181001|2018-08-15 02:00,15,2.6425,2.6425,2.6425,2.6425,1
20181001|2018-08-15 04:00,15,2.6205,2.6205,2.617,2.617,6
20181001|2018-08-15 04:30,15,2.6205,2.6205,2.6125,2.6125,5
20181001|2018-08-15 05:00,15,2.612,2.627,2.612,2.627,3
20181001|2018-08-15 07:00,15,2.6165,2.6195,2.6165,2.6195,3
20181001|2018-08-15 07:30,15,2.6215,2.6215,2.6215,2.6215,1
20181001|2018-08-15 08:30,15,2.625,2.625,2.589,2.5945,27
20181001|2018-08-15 09:00,15,2.588,2.593,2.585,2.5915,37
20181001|2018-08-15 09:30,15,2.59,2.59,2.5755,2.5755,28
20181001|2018-08-15 10:00,15,2.566,2.577,2.566,2.577,11
20181001|2018-08-15 10:30,15,2.573,2.576,2.5725,2.5725,6
20181001|2018-08-15 11:00,15,2.576,2.578,2.575,2.5755,195
20181001|2018-08-15 11:30,15,2.5675,2.5675,2.5675,2.5675,1
20181001|2018-08-15 12:00,15,2.576,2.5825,2.576,2.5825,6
20181001|2018-08-15 13:00,15,2.582,2.582,2.582,2.582,5
20181001|2018-08-15 13:30,15,2.5895,2.5895,2.5895,2.5895,7
20181001|2018-08-15 14:30,15,2.591,2.591,2.59,2.59,2
20181001|2018-08-15 15:00,15,2.5965,2.5965,2.5965,2.5965,1
20181001|2018-08-15 15:30,15,2.596,2.596,2.59,2.59,5
20181001|2018-08-15 17:00,16,2.5925,2.5925,2.5925,2.5925,1
20181001|2018-08-15 18:30,16,2.5855,2.5855,2.5855,2.5855,1
20181001|2018-08-15 19:30,16,2.578,2.578,2.575,2.575,3
20181001|2018-08-15 20:30,16,2.5985,2.5985,2.5985,2.5985,1
20181001|2018-08-15 21:00,16,2.6065,2.607,2.6065,2.607,2
20181001|2018-08-15 22:00,16,2.6045,2.6045,2.5945,2.5945,5
20181001|2018-08-15 23:30,16,2.5975,2.5975,2.5975,2.5975,1
20181001|2018-08-16 00:30,16,2.6155,2.6155,2.6155,2.6155,10
20181001|2018-08-16 01:00,16,2.61,2.61,2.6095,2.6095,11
20181001|2018-08-16 01:30,16,2.603,2.603,2.603,2.603,1
20181001|2018-08-16 03:00,16,2.6225,2.6225,2.6195,2.6195,2
20181001|2018-08-16 03:30,16,2.6195,2.6195,2.6195,2.6195,1
20181001|2018-08-16 06:30,16,2.6145,2.6145,2.6145,2.6145,3
20181001|2018-08-16 07:00,16,2.6075,2.6075,2.6065,2.6065,5
20181001|2018-08-16 07:30,16,2.6075,2.61,2.6075,2.61,9
20181001|2018-08-16 08:00,16,2.604,2.6185,2.604,2.6185,5
20181001|2018-08-16 08:30,16,2.6205,2.641,2.6205,2.641,10
20181001|2018-08-16 09:00,16,2.633,2.633,2.6285,2.629,8
20181001|2018-08-16 10:00,16,2.6425,2.6425,2.6425,2.6425,1
20181001|2018-08-16 10:30,16,2.641,2.641,2.641,2.641,2
20181001|2018-08-16 11:00,16,2.6345,2.6345,2.6305,2.6305,16
20181001|2018-08-16 11:30,16,2.629,2.629,2.6225,2.6225,5
20181001|2018-08-16 12:00,16,2.6185,2.6185,2.618,2.618,2
20181001|2018-08-16 12:30,16,2.616,2.616,2.616,2.616,2
20181001|2018-08-16 13:00,16,2.6165,2.6165,2.6165,2.6165,5
20181001|2018-08-16 13:30,16,2.61,2.61,2.61,2.61,2
20181001|2018-08-16 14:30,16,2.6125,2.614,2.6125,2.614,2
20181001|2018-08-16 19:30,17,2.6245,2.6245,2.6245,2.6245,1
20181001|2018-08-16 20:00,17,2.6205,2.635,2.6205,2.635,6
20181001|2018-08-16 21:00,17,2.6255,2.6255,2.6255,2.6255,2
20181001|2018-08-16 22:30,17,2.624,2.624,2.624,2.624,2
20181001|2018-08-16 23:30,17,2.626,2.626,2.623,2.623,10
20181001|2018-08-17 01:00,17,2.61,2.61,2.61,2.61,1
20181001|2018-08-17 01:30,17,2.6085,2.6085,2.6085,2.6085,1
20181001|2018-08-17 02:00,17,2.614,2.614,2.614,2.614,1
20181001|2018-08-17 02:30,17,2.61,2.621,2.61,2.621,2
20181001|2018-08-17 03:00,17,2.638,2.638,2.627,2.627,2
20181001|2018-08-17 03:30,17,2.623,2.623,2.623,2.623,1
20181001|2018-08-17 05:00,17,2.6115,2.6125,2.6115,2.6125,6
20181001|2018-08-17 05:30,17,2.6215,2.624,2.6215,2.624,2
20181001|2018-08-17 08:00,17,2.631,2.6375,2.631,2.6375,4
20181001|2018-08-17 09:00,17,2.633,2.6335,2.633,2.6335,2
20181001|2018-08-17 09:30,17,2.64,2.64,2.64,2.64,5
20181001|2018-08-17 10:00,17,2.64,2.643,2.64,2.6415,31
20181001|2018-08-17 10:30,17,2.6445,2.6455,2.6395,2.6395,23
20181001|2018-08-17 11:30,17,2.6385,2.6385,2.6345,2.6345,13
20181001|2018-08-17 12:00,17,2.634,2.634,2.6335,2.6335,2
20181001|2018-08-17 12:30,17,2.635,2.635,2.635,2.635,1
20181001|2018-08-17 13:00,17,2.656,2.6595,2.655,2.6595,4
20181001|2018-08-17 13:30,17,2.6585,2.671,2.6585,2.6705,15
20181001|2018-08-17 14:00,17,2.67,2.674,2.669,2.673,13
20181001|2018-08-17 14:30,17,2.67,2.67,2.67,2.67,2
20181001|2018-08-17 15:00,17,2.6745,2.6745,2.6745,2.6745,2
20181001|2018-08-19 20:00,20,2.663,2.663,2.663,2.663,1
20181001|2018-08-19 20:30,20,2.657,2.6615,2.657,2.6615,6
20181001|2018-08-19 21:30,20,2.655,2.656,2.652,2.6525,10
20181001|2018-08-19 23:30,20,2.6555,2.6555,2.6555,2.6555,1
20181001|2018-08-20 02:00,20,2.665,2.6695,2.665,2.6695,2
20181001|2018-08-20 03:00,20,2.682,2.683,2.682,2.683,12
20181001|2018-08-20 05:00,20,2.686,2.686,2.686,2.686,1
20181001|2018-08-20 05:30,20,2.68,2.68,2.68,2.68,1
20181001|2018-08-20 07:00,20,2.6785,2.6785,2.6785,2.6785,2
20181001|2018-08-20 07:30,20,2.666,2.666,2.666,2.666,6
20181001|2018-08-20 08:00,20,2.666,2.666,2.664,2.665,3
20181001|2018-08-20 08:30,20,2.6645,2.6645,2.6615,2.6615,3
20181001|2018-08-20 09:00,20,2.6655,2.6655,2.6615,2.6615,11
20181001|2018-08-20 09:30,20,2.666,2.666,2.663,2.663,8
20181001|2018-08-20 10:30,20,2.6685,2.6685,2.6685,2.6685,1
20181001|2018-08-20 11:00,20,2.671,2.671,2.671,2.671,10
20181001|2018-08-20 13:30,20,2.6725,2.6725,2.6725,2.6725,1
20181001|2018-08-20 21:00,21,2.674,2.674,2.674,2.674,2
20181001|2018-08-20 21:30,21,2.679,2.679,2.679,2.679,1
20181001|2018-08-21 00:30,21,2.69,2.69,2.69,2.69,1
20181001|2018-08-21 01:00,21,2.6945,2.6945,2.6945,2.6945,5
20181001|2018-08-21 01:30,21,2.69,2.69,2.69,2.69,2
20181001|2018-08-21 03:30,21,2.7,2.702,2.7,2.702,3
20181001|2018-08-21 04:00,21,2.706,2.706,2.702,2.702,2
20181001|2018-08-21 06:00,21,2.697,2.697,2.697,2.697,1
20181001|2018-08-21 06:30,21,2.6975,2.7,2.6975,2.7,2
20181001|2018-08-21 07:00,21,2.6985,2.6985,2.6985,2.6985,10
20181001|2018-08-21 07:30,21,2.697,2.697,2.697,2.697,10
20181001|2018-08-21 08:00,21,2.6975,2.6975,2.6975,2.6975,1
20181001|2018-08-21 08:30,21,2.705,2.705,2.704,2.704,3
20181001|2018-08-21 09:00,21,2.702,2.708,2.702,2.707,14
20181001|2018-08-21 09:30,21,2.6985,2.6985,2.6985,2.6985,1
20181001|2018-08-21 10:30,21,2.6945,2.697,2.6945,2.697,6
20181001|2018-08-21 11:00,21,2.692,2.692,2.692,2.692,14
20181001|2018-08-21 11:30,21,2.7005,2.7005,2.7005,2.7005,1
20181001|2018-08-21 12:30,21,2.6985,2.6985,2.6985,2.6985,10
20181001|2018-08-21 13:30,21,2.694,2.694,2.694,2.694,1
20181001|2018-08-21 15:00,21,2.6935,2.6935,2.6925,2.6925,3
20181001|2018-08-21 17:00,22,2.6915,2.6915,2.6915,2.6915,1
20181001|2018-08-21 19:00,22,2.6875,2.6875,2.6875,2.6875,1
20181001|2018-08-21 20:30,22,2.685,2.685,2.685,2.685,1
20181001|2018-08-21 22:00,22,2.693,2.6935,2.693,2.6935,3
20181001|2018-08-22 00:00,22,2.6945,2.6945,2.6945,2.6945,5
20181001|2018-08-22 01:00,22,2.686,2.686,2.665,2.665,21
20181001|2018-08-22 01:30,22,2.662,2.6645,2.662,2.6645,4
20181001|2018-08-22 02:00,22,2.672,2.672,2.672,2.672,1
20181001|2018-08-22 03:30,22,2.66,2.68,2.66,2.68,2
20181001|2018-08-22 04:00,22,2.681,2.6825,2.681,2.6825,5
20181001|2018-08-22 04:30,22,2.679,2.6815,2.679,2.6815,3
20181001|2018-08-22 06:00,22,2.6845,2.69,2.683,2.69,7
20181001|2018-08-22 06:30,22,2.687,2.687,2.687,2.687,2
20181001|2018-08-22 07:00,22,2.687,2.69,2.687,2.69,3
20181001|2018-08-22 07:30,22,2.69,2.691,2.6885,2.691,15
20181001|2018-08-22 08:00,22,2.6915,2.6915,2.6915,2.6915,1
20181001|2018-08-22 08:30,22,2.692,2.692,2.6895,2.6895,8
20181001|2018-08-22 09:00,22,2.687,2.687,2.687,2.687,1
20181001|2018-08-22 09:30,22,2.6745,2.682,2.6745,2.682,3
20181001|2018-08-22 10:00,22,2.677,2.677,2.677,2.677,4
20181001|2018-08-22 12:00,22,2.6775,2.6775,2.6775,2.6775,10
20181001|2018-08-22 12:30,22,2.6745,2.6745,2.6745,2.6745,1
20181001|2018-08-22 13:00,22,2.6805,2.6805,2.677,2.677,2
20181001|2018-08-22 14:00,22,2.6735,2.6735,2.6735,2.6735,1
20181001|2018-08-22 14:30,22,2.6735,2.6735,2.6735,2.6735,1
20181001|2018-08-22 15:30,22,2.6735,2.6735,2.6735,2.6735,1
20181001|2018-08-22 17:00,23,2.6725,2.6725,2.6725,2.6725,1
20181001|2018-08-22 18:00,23,2.674,2.674,2.674,2.674,1
20181001|2018-08-22 19:30,23,2.6685,2.6685,2.665,2.665,2
20181001|2018-08-22 20:30,23,2.663,2.663,2.66,2.66,2
20181001|2018-08-22 21:00,23,2.655,2.655,2.6435,2.6435,5
20181001|2018-08-22 21:30,23,2.6435,2.649,2.6415,2.6415,5
20181001|2018-08-22 22:00,23,2.64,2.64,2.6395,2.6395,2
20181001|2018-08-22 22:30,23,2.6435,2.6435,2.6435,2.6435,1
20181001|2018-08-22 23:00,23,2.6385,2.6385,2.6385,2.6385,1
20181001|2018-08-23 00:00,23,2.642,2.642,2.64,2.6415,5
20181001|2018-08-23 00:30,23,2.6495,2.65,2.6495,2.65,5
20181001|2018-08-23 01:00,23,2.645,2.645,2.643,2.643,2
20181001|2018-08-23 01:30,23,2.6385,2.6385,2.635,2.635,5
20181001|2018-08-23 02:00,23,2.63,2.63,2.625,2.629,5
20181001|2018-08-23 02:30,23,2.629,2.629,2.629,2.629,5
20181001|2018-08-23 05:30,23,2.635,2.6455,2.635,2.6445,12
20181001|2018-08-23 06:00,23,2.644,2.6445,2.644,2.6445,2
20181001|2018-08-23 07:00,23,2.6435,2.6435,2.641,2.641,7
20181001|2018-08-23 08:00,23,2.639,2.6575,2.639,2.6565,14
20181001|2018-08-23 08:30,23,2.652,2.66,2.65,2.66,8
20181001|2018-08-23 09:00,23,2.662,2.667,2.662,2.667,15
20181001|2018-08-23 09:30,23,2.6625,2.6625,2.6625,2.6625,1
20181001|2018-08-23 10:30,23,2.662,2.662,2.661,2.661,5
20181001|2018-08-23 11:00,23,2.662,2.662,2.662,2.662,1
20181001|2018-08-23 11:30,23,2.659,2.6635,2.659,2.6615,12
20181001|2018-08-23 12:00,23,2.6595,2.6595,2.653,2.653,3
20181001|2018-08-23 13:30,23,2.6505,2.6505,2.6505,2.6505,1
20181001|2018-08-23 14:00,23,2.653,2.653,2.653,2.653,3
20181001|2018-08-23 14:30,23,2.6515,2.6515,2.651,2.651,15
20181001|2018-08-23 15:00,23,2.65,2.65,2.65,2.65,10
20181001|2018-08-23 15:30,23,2.65,2.65,2.65,2.65,1
20181001|2018-08-23 17:00,24,2.6495,2.65,2.6495,2.65,4
20181001|2018-08-23 18:30,24,2.6515,2.6515,2.6515,2.6515,2
20181001|2018-08-23 19:30,24,2.6635,2.6635,2.6635,2.6635,2
20181001|2018-08-23 21:30,24,2.6505,2.6585,2.6495,2.6585,3
20181001|2018-08-23 22:00,24,2.658,2.658,2.658,2.658,1
20181001|2018-08-24 00:30,24,2.6745,2.6775,2.674,2.674,3
20181001|2018-08-24 01:30,24,2.672,2.672,2.672,2.672,1
20181001|2018-08-24 04:30,24,2.669,2.673,2.669,2.673,2
20181001|2018-08-24 05:00,24,2.6795,2.6795,2.6795,2.6795,1
20181001|2018-08-24 06:00,24,2.683,2.69,2.683,2.6875,15
20181001|2018-08-24 07:00,24,2.6855,2.6865,2.6855,2.6865,8
20181001|2018-08-24 07:30,24,2.686,2.686,2.686,2.686,1
20181001|2018-08-24 08:00,24,2.6885,2.709,2.687,2.7085,14
20181001|2018-08-24 08:30,24,2.7015,2.7055,2.7015,2.703,12
20181001|2018-08-24 09:00,24,2.7095,2.7125,2.709,2.71,5
20181001|2018-08-24 09:30,24,2.709,2.7125,2.7055,2.712,72
20181001|2018-08-24 10:00,24,2.7205,2.7205,2.7205,2.7205,10
20181001|2018-08-24 10:30,24,2.717,2.717,2.712,2.712,2
20181001|2018-08-24 11:00,24,2.7135,2.7135,2.7115,2.7115,15
20181001|2018-08-24 11:30,24,2.711,2.711,2.711,2.711,15
20181001|2018-08-24 12:30,24,2.703,2.703,2.702,2.702,15
20181001|2018-08-24 13:00,24,2.702,2.702,2.702,2.702,4
20181001|2018-08-24 13:30,24,2.7005,2.7005,2.7005,2.7005,4
20181001|2018-08-24 14:00,24,2.701,2.701,2.7,2.7,3
20181001|2018-08-24 14:30,24,2.7,2.7,2.7,2.7,4
20181001|2018-08-24 15:00,24,2.704,2.704,2.704,2.704,2
20181001|2018-08-24 15:30,24,2.7,2.7,2.7,2.7,1
20181001|2018-08-26 17:00,27,2.705,2.7095,2.705,2.7095,2
20181001|2018-08-26 18:30,27,2.7095,2.7095,2.7095,2.7095,1
20181001|2018-08-26 19:00,27,2.711,2.711,2.711,2.711,2
20181001|2018-08-26 19:30,27,2.708,2.708,2.708,2.708,1
20181001|2018-08-26 20:00,27,2.711,2.713,2.711,2.713,3
20181001|2018-08-26 20:30,27,2.708,2.708,2.708,2.708,1
20181001|2018-08-27 01:00,27,2.715,2.715,2.715,2.715,1
20181001|2018-08-27 01:30,27,2.712,2.712,2.7085,2.7095,6
20181001|2018-08-27 02:00,27,2.709,2.709,2.702,2.702,3
20181001|2018-08-27 02:30,27,2.7065,2.7065,2.7065,2.7065,3
20181001|2018-08-27 04:30,27,2.711,2.711,2.71,2.71,2
20181001|2018-08-27 05:30,27,2.7055,2.7055,2.7055,2.7055,1
20181001|2018-08-27 06:30,27,2.7105,2.7175,2.7105,2.7155,9
20181001|2018-08-27 07:00,27,2.7165,2.7165,2.715,2.716,3
20181001|2018-08-27 08:00,27,2.711,2.711,2.71,2.71,2
20181001|2018-08-27 08:30,27,2.714,2.719,2.7135,2.718,15
20181001|2018-08-27 09:00,27,2.7175,2.727,2.7175,2.727,4
20181001|2018-08-27 09:30,27,2.7245,2.725,2.7245,2.725,3
20181001|2018-08-27 10:00,27,2.725,2.725,2.721,2.721,4
20181001|2018-08-27 10:30,27,2.72,2.72,2.72,2.72,1
20181001|2018-08-27 11:00,27,2.7205,2.7205,2.7205,2.7205,6
20181001|2018-08-27 11:30,27,2.716,2.7175,2.716,2.7175,4
20181001|2018-08-27 12:30,27,2.714,2.714,2.714,2.714,1
20181001|2018-08-27 13:30,27,2.7165,2.717,2.7165,2.717,20
20181001|2018-08-27 15:00,27,2.715,2.715,2.715,2.715,1
20181001|2018-08-27 17:30,28,2.718,2.719,2.7175,2.719,23
20181001|2018-08-27 18:00,28,2.7175,2.7175,2.717,2.717,3
20181001|2018-08-27 19:00,28,2.7175,2.719,2.7175,2.719,4
20181001|2018-08-27 20:00,28,2.7175,2.7175,2.71,2.71,5
20181001|2018-08-27 20:30,28,2.704,2.704,2.704,2.704,4
20181001|2018-08-27 21:00,28,2.704,2.706,2.704,2.706,6
20181001|2018-08-27 21:30,28,2.706,2.706,2.699,2.699,34
20181001|2018-08-27 22:30,28,2.7025,2.7045,2.7025,2.7045,2
20181001|2018-08-27 23:00,28,2.7025,2.7045,2.7025,2.703,3
20181001|2018-08-27 23:30,28,2.7035,2.7035,2.7035,2.7035,1
20181001|2018-08-28 00:00,28,2.7065,2.707,2.702,2.703,14
20181001|2018-08-28 00:30,28,2.707,2.707,2.707,2.707,1
20181001|2018-08-28 01:00,28,2.71,2.7125,2.71,2.7125,9
20181001|2018-08-28 01:30,28,2.7085,2.7165,2.7085,2.7165,6
20181001|2018-08-28 02:00,28,2.7165,2.7165,2.7165,2.7165,2
20181001|2018-08-28 03:00,28,2.72,2.735,2.72,2.734,12
20181001|2018-08-28 03:30,28,2.7395,2.7395,2.7395,2.7395,1
20181001|2018-08-28 04:00,28,2.7365,2.74,2.7365,2.74,2
20181001|2018-08-28 05:30,28,2.744,2.7455,2.74,2.7405,21
20181001|2018-08-28 06:00,28,2.7375,2.7375,2.7355,2.7355,10
20181001|2018-08-28 06:30,28,2.7335,2.7335,2.7335,2.7335,1
20181001|2018-08-28 07:00,28,2.7345,2.7345,2.7335,2.7335,2
20181001|2018-08-28 07:30,28,2.7345,2.7345,2.7345,2.7345,1
20181001|2018-08-28 08:00,28,2.7395,2.741,2.7395,2.741,6
20181001|2018-08-28 08:30,28,2.7455,2.752,2.7455,2.749,8
20181001|2018-08-28 09:00,28,2.7475,2.7475,2.7355,2.7355,5
20181001|2018-08-28 09:30,28,2.7505,2.7505,2.7505,2.7505,1
20181001|2018-08-28 10:00,28,2.7495,2.751,2.7495,2.751,5
20181001|2018-08-28 10:30,28,2.7475,2.7475,2.7475,2.7475,25
20181001|2018-08-28 11:30,28,2.743,2.743,2.743,2.743,1
20181001|2018-08-28 12:00,28,2.74,2.74,2.738,2.738,21
20181001|2018-08-28 12:30,28,2.738,2.738,2.738,2.738,1
20181001|2018-08-28 13:00,28,2.735,2.735,2.735,2.735,1
20181001|2018-08-28 14:30,28,2.732,2.732,2.732,2.732,15
20181001|2018-08-28 15:00,28,2.7325,2.7325,2.7315,2.7315,15
20181001|2018-08-28 15:30,28,2.731,2.731,2.731,2.731,1
20181001|2018-08-28 18:30,29,2.7345,2.7345,2.7345,2.7345,1
20181001|2018-08-28 21:00,29,2.74,2.74,2.74,2.74,1
20181001|2018-08-28 22:00,29,2.74,2.74,2.74,2.74,2
20181001|2018-08-28 22:30,29,2.74,2.7405,2.74,2.7405,2
20181001|2018-08-28 23:30,29,2.7405,2.7405,2.7395,2.7395,2
20181001|2018-08-29 00:00,29,2.7375,2.7375,2.7375,2.7375,1
20181001|2018-08-29 00:30,29,2.7395,2.7395,2.725,2.725,14
20181001|2018-08-29 01:00,29,2.723,2.724,2.722,2.724,107
20181001|2018-08-29 01:30,29,2.721,2.721,2.7175,2.72,54
20181001|2018-08-29 02:00,29,2.724,2.7275,2.724,2.726,60
20181001|2018-08-29 02:30,29,2.723,2.723,2.71,2.71,2
20181001|2018-08-29 03:00,29,2.709,2.7105,2.707,2.7105,9
20181001|2018-08-29 04:00,29,2.717,2.717,2.717,2.717,1
20181001|2018-08-29 04:30,29,2.719,2.719,2.7135,2.7165,192
20181001|2018-08-29 05:00,29,2.715,2.715,2.715,2.715,1
20181001|2018-08-29 06:00,29,2.713,2.713,2.713,2.713,1
20181001|2018-08-29 06:30,29,2.705,2.7085,2.705,2.7065,32
20181001|2018-08-29 07:00,29,2.7155,2.7185,2.7155,2.7185,12
20181001|2018-08-29 07:30,29,2.7175,2.719,2.7175,2.719,3
20181001|2018-08-29 08:00,29,2.72,2.725,2.718,2.7235,6
20181001|2018-08-29 08:30,29,2.717,2.717,2.7145,2.7145,4
20181001|2018-08-29 09:00,29,2.719,2.72,2.716,2.72,10
20181001|2018-08-29 09:30,29,2.7185,2.7185,2.712,2.712,8
20181001|2018-08-29 10:30,29,2.711,2.712,2.708,2.708,4
20181001|2018-08-29 11:00,29,2.709,2.7125,2.709,2.7125,9
20181001|2018-08-29 11:30,29,2.7175,2.7205,2.7175,2.719,11
20181001|2018-08-29 12:00,29,2.7195,2.7195,2.719,2.719,5
20181001|2018-08-29 12:30,29,2.715,2.7155,2.712,2.712,15
20181001|2018-08-29 13:00,29,2.7125,2.7125,2.7115,2.7115,2
20181001|2018-08-29 13:30,29,2.7125,2.713,2.7125,2.713,2
20181001|2018-08-29 14:00,29,2.713,2.714,2.713,2.714,22
20181001|2018-08-29 14:30,29,2.714,2.714,2.714,2.714,9
20181001|2018-08-29 15:00,29,2.7135,2.7135,2.7135,2.7135,1
20181001|2018-08-29 17:00,30,2.7145,2.7155,2.7145,2.7155,4
20181001|2018-08-29 18:00,30,2.7125,2.7125,2.7125,2.7125,1
20181001|2018-08-29 19:00,30,2.71,2.71,2.71,2.71,1
20181001|2018-08-29 19:30,30,2.709,2.709,2.709,2.709,1
20181001|2018-08-29 20:00,30,2.714,2.714,2.7135,2.7135,2
20181001|2018-08-29 21:00,30,2.7,2.703,2.7,2.701,14
20181001|2018-08-29 21:30,30,2.7025,2.7025,2.7025,2.7025,1
20181001|2018-08-29 22:00,30,2.706,2.706,2.706,2.706,2
20181001|2018-08-29 22:30,30,2.704,2.704,2.7035,2.7035,2
20181001|2018-08-29 23:00,30,2.7025,2.703,2.7015,2.703,15
20181001|2018-08-29 23:30,30,2.705,2.705,2.705,2.705,1
20181001|2018-08-30 00:00,30,2.7,2.7,2.6975,2.6975,7
20181001|2018-08-30 00:30,30,2.695,2.695,2.695,2.695,2
20181001|2018-08-30 01:00,30,2.6965,2.6975,2.6965,2.6975,3
20181001|2018-08-30 01:30,30,2.6945,2.6945,2.694,2.694,4
20181001|2018-08-30 02:00,30,2.708,2.7195,2.708,2.7185,9
20181001|2018-08-30 02:30,30,2.7075,2.7075,2.704,2.704,13
20181001|2018-08-30 03:00,30,2.69,2.69,2.685,2.685,3
20181001|2018-08-30 03:30,30,2.684,2.69,2.684,2.69,6
20181001|2018-08-30 04:00,30,2.689,2.689,2.689,2.689,1
20181001|2018-08-30 04:30,30,2.6905,2.6905,2.6905,2.6905,1
20181001|2018-08-30 05:00,30,2.689,2.689,2.689,2.689,1
20181001|2018-08-30 05:30,30,2.694,2.694,2.694,2.694,2
20181001|2018-08-30 06:30,30,2.7015,2.7015,2.7015,2.7015,5
20181001|2018-08-30 07:00,30,2.695,2.6995,2.695,2.6995,3
20181001|2018-08-30 07:30,30,2.701,2.701,2.701,2.701,5
20181001|2018-08-30 08:00,30,2.6985,2.6985,2.698,2.698,2
20181001|2018-08-30 08:30,30,2.6855,2.6855,2.666,2.6695,30
20181001|2018-08-30 09:00,30,2.6695,2.6795,2.6695,2.677,14
20181001|2018-08-30 09:30,30,2.68,2.6875,2.68,2.6875,9
20181001|2018-08-30 10:00,30,2.6875,2.6905,2.6855,2.6855,8
20181001|2018-08-30 10:30,30,2.695,2.695,2.691,2.691,5
20181001|2018-08-30 11:00,30,2.686,2.689,2.685,2.689,35
20181001|2018-08-30 11:30,30,2.7,2.7045,2.6995,2.6995,99
20181001|2018-08-30 12:00,30,2.7,2.703,2.7,2.703,2
20181001|2018-08-30 12:30,30,2.703,2.7035,2.7,2.7,16
20181001|2018-08-30 13:00,30,2.703,2.704,2.676,2.6785,16
20181001|2018-08-30 13:30,30,2.674,2.682,2.674,2.678,21
20181001|2018-08-30 14:00,30,2.6775,2.6775,2.675,2.6775,8
20181001|2018-08-30 14:30,30,2.684,2.684,2.684,2.684,1
20181001|2018-08-30 15:30,30,2.6845,2.6855,2.6845,2.6855,18
20181001|2018-08-30 17:00,31,2.679,2.679,2.679,2.679,2
20181001|2018-08-30 18:30,31,2.682,2.682,2.682,2.682,1
20181001|2018-08-30 19:00,31,2.686,2.686,2.684,2.684,2
20181001|2018-08-30 19:30,31,2.6765,2.6765,2.6765,2.6765,1
20181001|2018-08-30 20:00,31,2.675,2.675,2.675,2.675,6
20181001|2018-08-30 20:30,31,2.678,2.6795,2.678,2.6795,3
20181001|2018-08-30 21:00,31,2.6785,2.6785,2.6785,2.6785,5
20181001|2018-08-30 21:30,31,2.6765,2.6765,2.674,2.6755,117
20181001|2018-08-30 22:00,31,2.675,2.6835,2.675,2.6825,32
20181001|2018-08-30 22:30,31,2.683,2.683,2.682,2.6825,78
20181001|2018-08-31 00:00,31,2.6865,2.6865,2.6855,2.6855,16
20181001|2018-08-31 00:30,31,2.694,2.694,2.694,2.694,2
20181001|2018-08-31 01:30,31,2.688,2.688,2.688,2.688,4
20181001|2018-08-31 02:00,31,2.6805,2.6805,2.6805,2.6805,5
20181001|2018-08-31 04:00,31,2.6905,2.6905,2.6905,2.6905,5
20181001|2018-08-31 04:30,31,2.6905,2.6905,2.6905,2.6905,3
20181001|2018-08-31 05:30,31,2.691,2.691,2.691,2.691,2
20181001|2018-08-31 06:00,31,2.692,2.694,2.6885,2.6885,18
20181001|2018-08-31 07:30,31,2.679,2.679,2.677,2.677,9
20181001|2018-08-31 08:00,31,2.678,2.678,2.667,2.678,33
20181001|2018-08-31 08:30,31,2.6765,2.6795,2.676,2.676,11
20181001|2018-08-31 09:00,31,2.6795,2.683,2.6795,2.682,10
20181001|2018-08-31 09:30,31,2.681,2.683,2.676,2.676,7
20181001|2018-08-31 10:00,31,2.68,2.68,2.662,2.662,32
20181001|2018-08-31 10:30,31,2.662,2.662,2.654,2.654,27
20181001|2018-08-31 11:00,31,2.653,2.653,2.653,2.653,1
20181001|2018-08-31 11:30,31,2.6545,2.6545,2.6545,2.6545,3
20181001|2018-08-31 12:00,31,2.658,2.658,2.658,2.658,1
20181001|2018-08-31 14:00,31,2.6545,2.6545,2.6545,2.6545,1
20181001|2018-08-31 14:30,31,2.652,2.6525,2.6505,2.6505,33
20181001|2018-09-02 19:00,4,2.652,2.652,2.652,2.652,2
20181001|2018-09-02 19:30,4,2.6465,2.6465,2.6465,2.6465,1
20181001|2018-09-02 20:00,4,2.6495,2.6495,2.6495,2.6495,2
20181001|2018-09-02 21:30,4,2.648,2.648,2.648,2.648,1
20181001|2018-09-03 01:00,4,2.655,2.655,2.655,2.655,1
20181001|2018-09-03 02:00,4,2.657,2.657,2.657,2.657,1
20181001|2018-09-03 03:00,4,2.663,2.663,2.663,2.663,1
20181001|2018-09-03 04:30,4,2.6545,2.6545,2.654,2.654,3
20181001|2018-09-03 06:00,4,2.652,2.652,2.652,2.652,1
20181001|2018-09-03 11:00,4,2.6425,2.6425,2.6425,2.6425,5
20181001|2018-09-03 11:30,4,2.641,2.641,2.64,2.64,2
20181001|2018-09-03 20:00,4,2.6395,2.6395,2.6395,2.6395,10
20181001|2018-09-03 20:30,4,2.645,2.645,2.645,2.645,20
20181001|2018-09-03 23:30,4,2.643,2.643,2.643,2.643,1
20181001|2018-09-04 00:30,4,2.643,2.643,2.6385,2.6385,3
20181001|2018-09-04 01:30,4,2.628,2.6285,2.628,2.6285,2
20181001|2018-09-04 02:30,4,2.61,2.6145,2.607,2.6145,4
20181001|2018-09-04 03:00,4,2.6145,2.6145,2.6145,2.6145,5
20181001|2018-09-04 04:00,4,2.607,2.607,2.6065,2.6065,3
20181001|2018-09-04 04:30,4,2.6045,2.6045,2.6,2.6,10
20181001|2018-09-04 05:00,4,2.596,2.6,2.596,2.6,11
20181001|2018-09-04 05:30,4,2.593,2.596,2.5905,2.5925,12
20181001|2018-09-04 06:00,4,2.5885,2.5895,2.5875,2.5895,11
20181001|2018-09-04 08:00,4,2.589,2.589,2.589,2.589,1
20181001|2018-09-04 08:30,4,2.5815,2.5825,2.575,2.575,8
20181001|2018-09-04 09:00,4,2.573,2.58,2.567,2.58,50
20181001|2018-09-04 09:30,4,2.5825,2.584,2.5825,2.584,15
20181001|2018-09-04 10:00,4,2.576,2.576,2.576,2.576,1
20181001|2018-09-04 10:30,4,2.577,2.5805,2.577,2.5805,11
20181001|2018-09-04 11:00,4,2.582,2.582,2.5785,2.5785,11
20181001|2018-09-04 11:30,4,2.5865,2.587,2.5865,2.587,8
20181001|2018-09-04 12:30,4,2.587,2.5885,2.587,2.5885,5
20181001|2018-09-04 13:00,4,2.5875,2.588,2.5875,2.588,7
20181001|2018-09-04 14:30,4,2.586,2.588,2.586,2.588,5
20181001|2018-09-04 15:00,4,2.589,2.589,2.589,2.589,1
20181001|2018-09-04 15:30,4,2.5895,2.5895,2.5855,2.5865,3
20181001|2018-09-04 18:30,5,2.59,2.59,2.59,2.59,2
20181001|2018-09-04 19:00,5,2.5885,2.5885,2.5865,2.5865,2
20181001|2018-09-04 19:30,5,2.588,2.588,2.588,2.588,1
20181001|2018-09-04 22:00,5,2.588,2.588,2.588,2.588,1
20181001|2018-09-04 23:30,5,2.5855,2.586,2.5855,2.586,2
20181001|2018-09-05 00:00,5,2.5835,2.5835,2.5835,2.5835,2
20181001|2018-09-05 00:30,5,2.5815,2.5815,2.5815,2.5815,1
20181001|2018-09-05 01:00,5,2.583,2.583,2.583,2.583,2
20181001|2018-09-05 01:30,5,2.582,2.5855,2.582,2.5855,3
20181001|2018-09-05 02:00,5,2.596,2.5965,2.596,2.5965,2
20181001|2018-09-05 03:30,5,2.589,2.589,2.588,2.588,2
20181001|2018-09-05 04:30,5,2.5875,2.589,2.5875,2.589,3
20181001|2018-09-05 05:00,5,2.595,2.595,2.5945,2.5945,6
20181001|2018-09-05 05:30,5,2.5955,2.6,2.595,2.6,7
20181001|2018-09-05 06:30,5,2.598,2.598,2.598,2.598,1
20181001|2018-09-05 07:30,5,2.592,2.592,2.592,2.592,5
20181001|2018-09-05 08:00,5,2.591,2.6025,2.591,2.6025,4
20181001|2018-09-05 08:30,5,2.5945,2.6045,2.5945,2.6005,9
20181001|2018-09-05 09:00,5,2.6025,2.6025,2.6025,2.6025,1
20181001|2018-09-05 09:30,5,2.5945,2.599,2.594,2.599,7
20181001|2018-09-05 10:00,5,2.6005,2.6005,2.6005,2.6005,1
20181001|2018-09-05 11:00,5,2.6015,2.6025,2.6015,2.602,7
20181001|2018-09-05 11:30,5,2.602,2.602,2.5975,2.5975,19
20181001|2018-09-05 13:30,5,2.6055,2.6055,2.6035,2.6035,21
20181001|2018-09-05 14:00,5,2.607,2.607,2.607,2.607,1
20181001|2018-09-05 14:30,5,2.607,2.607,2.606,2.606,29
20181001|2018-09-05 15:00,5,2.607,2.607,2.607,2.607,1
20181001|2018-09-05 15:30,5,2.607,2.6085,2.607,2.6085,3
20181001|2018-09-05 19:00,6,2.61,2.6185,2.61,2.6185,2
20181001|2018-09-05 19:30,6,2.6175,2.6175,2.6175,2.6175,1
20181001|2018-09-05 21:30,6,2.613,2.613,2.613,2.613,1
20181001|2018-09-05 22:00,6,2.614,2.614,2.614,2.614,30
20181001|2018-09-06 01:00,6,2.6035,2.6045,2.6035,2.6045,2
20181001|2018-09-06 01:30,6,2.6135,2.6135,2.6135,2.6135,1
20181001|2018-09-06 02:00,6,2.612,2.612,2.612,2.612,1
20181001|2018-09-06 03:00,6,2.617,2.63,2.617,2.63,7
20181001|2018-09-06 03:30,6,2.65,2.65,2.646,2.646,12
20181001|2018-09-06 04:00,6,2.646,2.646,2.646,2.646,2
20181001|2018-09-06 05:30,6,2.6445,2.6445,2.6445,2.6445,10
20181001|2018-09-06 06:00,6,2.645,2.646,2.645,2.646,11
20181001|2018-09-06 06:30,6,2.648,2.6535,2.648,2.651,14
20181001|2018-09-06 07:00,6,2.6475,2.651,2.6475,2.651,4
20181001|2018-09-06 07:30,6,2.6455,2.6455,2.6345,2.635,13
20181001|2018-09-06 08:30,6,2.6345,2.6445,2.6345,2.6445,4
20181001|2018-09-06 09:00,6,2.6445,2.6445,2.641,2.641,20
20181001|2018-09-06 09:30,6,2.643,2.643,2.638,2.6385,29
20181001|2018-09-06 10:00,6,2.631,2.631,2.622,2.626,47
20181001|2018-09-06 11:00,6,2.628,2.629,2.6235,2.6235,11
20181001|2018-09-06 11:30,6,2.623,2.623,2.623,2.623,6
20181001|2018-09-06 13:00,6,2.622,2.622,2.622,2.622,1
20181001|2018-09-06 13:30,6,2.6235,2.6235,2.6235,2.6235,5
20181001|2018-09-06 14:30,6,2.6225,2.6225,2.6205,2.621,8
20181001|2018-09-06 15:00,6,2.621,2.621,2.621,2.621,1
20181001|2018-09-06 19:00,7,2.623,2.623,2.623,2.623,1
20181001|2018-09-06 20:00,7,2.63,2.63,2.63,2.63,1
20181001|2018-09-06 20:30,7,2.625,2.625,2.625,2.625,1
20181001|2018-09-06 23:00,7,2.5925,2.5965,2.592,2.5965,10
20181001|2018-09-07 00:00,7,2.601,2.601,2.6,2.6005,3
20181001|2018-09-07 00:30,7,2.6065,2.6065,2.6065,2.6065,1
20181001|2018-09-07 01:30,7,2.605,2.605,2.605,2.605,2
20181001|2018-09-07 02:00,7,2.596,2.596,2.596,2.596,1
20181001|2018-09-07 03:00,7,2.595,2.595,2.595,2.595,2
20181001|2018-09-07 04:00,7,2.6025,2.6025,2.6025,2.6025,2
20181001|2018-09-07 06:30,7,2.614,2.614,2.614,2.614,1
20181001|2018-09-07 07:30,7,2.6185,2.6185,2.6185,2.6185,10
20181001|2018-09-07 08:00,7,2.6275,2.6285,2.6275,2.6285,5
20181001|2018-09-07 08:30,7,2.632,2.6355,2.632,2.6355,4
20181001|2018-09-07 09:00,7,2.6345,2.6345,2.6345,2.6345,2
20181001|2018-09-07 09:30,7,2.6325,2.6365,2.6325,2.6365,11
20181001|2018-09-07 10:00,7,2.633,2.633,2.629,2.629,12
20181001|2018-09-07 10:30,7,2.629,2.6335,2.627,2.6335,31
20181001|2018-09-07 11:00,7,2.611,2.611,2.6025,2.6025,15
20181001|2018-09-07 11:30,7,2.603,2.609,2.603,2.6075,8
20181001|2018-09-07 12:00,7,2.602,2.602,2.602,2.602,2
20181001|2018-09-07 14:30,7,2.6035,2.6055,2.601,2.6055,31
20181001|2018-09-07 15:00,7,2.606,2.606,2.606,2.606,1
20181001|2018-09-09 19:00,10,2.606,2.606,2.606,2.606,1
20181001|2018-09-09 21:00,10,2.6035,2.6035,2.6035,2.6035,3
20181001|2018-09-09 21:30,10,2.602,2.602,2.6,2.6005,3
20181001|2018-09-09 23:00,10,2.599,2.599,2.599,2.599,1
20181001|2018-09-09 23:30,10,2.602,2.602,2.602,2.602,1
20181001|2018-09-10 00:00,10,2.5985,2.5985,2.5985,2.5985,1
20181001|2018-09-10 01:00,10,2.603,2.603,2.603,2.603,1
20181001|2018-09-10 02:30,10,2.5955,2.5995,2.5955,2.5995,2
20181001|2018-09-10 04:30,10,2.6045,2.6045,2.6045,2.6045,1
20181001|2018-09-10 05:00,10,2.605,2.605,2.605,2.605,1
20181001|2018-09-10 06:30,10,2.598,2.598,2.598,2.598,1
20181001|2018-09-10 07:30,10,2.608,2.609,2.608,2.6085,20
20181001|2018-09-10 08:00,10,2.6155,2.619,2.6155,2.619,11
20181001|2018-09-10 08:30,10,2.619,2.6215,2.614,2.6215,31
20181001|2018-09-10 09:00,10,2.619,2.621,2.619,2.621,3
20181001|2018-09-10 09:30,10,2.6155,2.6155,2.614,2.614,23
20181001|2018-09-10 10:00,10,2.613,2.6165,2.6115,2.6145,16
20181001|2018-09-10 10:30,10,2.6175,2.6175,2.6175,2.6175,2
20181001|2018-09-10 11:00,10,2.614,2.615,2.613,2.615,29
20181001|2018-09-10 11:30,10,2.6155,2.6155,2.6135,2.6145,9
20181001|2018-09-10 12:00,10,2.615,2.615,2.6095,2.61,4
20181001|2018-09-10 12:30,10,2.612,2.612,2.612,2.612,1
20181001|2018-09-10 13:00,10,2.6125,2.6125,2.6125,2.6125,3
20181001|2018-09-10 14:00,10,2.614,2.614,2.614,2.614,3
20181001|2018-09-10 14:30,10,2.614,2.614,2.612,2.612,66
20181001|2018-09-10 15:00,10,2.6125,2.613,2.612,2.613,12
20181001|2018-09-10 20:00,11,2.6135,2.6135,2.6135,2.6135,6
20181001|2018-09-10 21:30,11,2.608,2.608,2.608,2.608,1
20181001|2018-09-10 22:30,11,2.62,2.62,2.62,2.62,1
20181001|2018-09-10 23:30,11,2.619,2.619,2.619,2.619,1
20181001|2018-09-11 00:30,11,2.625,2.625,2.625,2.625,1
20181001|2018-09-11 02:00,11,2.636,2.639,2.636,2.636,6
20181001|2018-09-11 02:30,11,2.6385,2.6385,2.6385,2.6385,1
20181001|2018-09-11 03:00,11,2.641,2.6415,2.641,2.6415,2
20181001|2018-09-11 03:30,11,2.6425,2.6425,2.6425,2.6425,1
20181001|2018-09-11 04:00,11,2.622,2.622,2.6085,2.6085,6
20181001|2018-09-11 05:00,11,2.6175,2.6175,2.6175,2.6175,1
20181001|2018-09-11 05:30,11,2.616,2.616,2.616,2.616,1
20181001|2018-09-11 06:30,11,2.6035,2.6035,2.6035,2.6035,2
20181001|2018-09-11 07:00,11,2.5995,2.6025,2.5995,2.6025,4
20181001|2018-09-11 07:30,11,2.6025,2.6025,2.5725,2.573,13
20181001|2018-09-11 08:00,11,2.576,2.5795,2.576,2.5795,5
20181001|2018-09-11 08:30,11,2.5795,2.5795,2.575,2.579,7
20181001|2018-09-11 09:00,11,2.586,2.6,2.586,2.597,7
20181001|2018-09-11 10:30,11,2.596,2.597,2.596,2.597,3
20181001|2018-09-11 11:00,11,2.6045,2.6045,2.603,2.603,11
20181001|2018-09-11 11:30,11,2.605,2.6125,2.6045,2.607,17
20181001|2018-09-11 12:00,11,2.6085,2.6095,2.6055,2.6055,4
20181001|2018-09-11 14:00,11,2.606,2.6065,2.6055,2.6055,7
20181001|2018-09-11 15:00,11,2.6055,2.606,2.6055,2.606,5
20181001|2018-09-11 15:30,11,2.608,2.608,2.608,2.608,1
20181001|2018-09-12 00:00,12,2.6125,2.6125,2.6125,2.6125,5
20181001|2018-09-12 00:30,12,2.609,2.615,2.609,2.615,3
20181001|2018-09-12 01:00,12,2.6175,2.6175,2.6175,2.6175,1
20181001|2018-09-12 01:30,12,2.606,2.606,2.606,2.606,1
20181001|2018-09-12 02:00,12,2.6045,2.626,2.6045,2.626,4
20181001|2018-09-12 03:00,12,2.64,2.6435,2.64,2.6405,7
20181001|2018-09-12 03:30,12,2.6425,2.65,2.6415,2.65,6
20181001|2018-09-12 04:00,12,2.6355,2.6355,2.6355,2.6355,1
20181001|2018-09-12 04:30,12,2.6335,2.635,2.633,2.6345,17
20181001|2018-09-12 05:00,12,2.634,2.634,2.634,2.634,1
20181001|2018-09-12 06:30,12,2.6205,2.6205,2.619,2.619,5
20181001|2018-09-12 07:00,12,2.6225,2.624,2.6225,2.624,5
20181001|2018-09-12 07:30,12,2.6255,2.6255,2.6255,2.6255,2
20181001|2018-09-12 08:00,12,2.615,2.615,2.615,2.615,1
20181001|2018-09-12 08:30,12,2.614,2.6175,2.614,2.6175,6
20181001|2018-09-12 09:00,12,2.62,2.62,2.62,2.62,2
20181001|2018-09-12 09:30,12,2.624,2.6245,2.623,2.623,8
20181001|2018-09-12 10:00,12,2.65,2.6725,2.65,2.6645,23
20181001|2018-09-12 10:30,12,2.6645,2.6645,2.66,2.66,3
20181001|2018-09-12 11:00,12,2.66,2.67,2.66,2.667,21
20181001|2018-09-12 11:30,12,2.6665,2.6665,2.659,2.659,10
20181001|2018-09-12 12:00,12,2.6565,2.6575,2.6565,2.6575,2
20181001|2018-09-12 12:30,12,2.661,2.661,2.661,2.661,1
20181001|2018-09-12 13:00,12,2.6655,2.6655,2.6655,2.6655,1
20181001|2018-09-12 13:30,12,2.664,2.665,2.664,2.665,4
20181001|2018-09-12 14:00,12,2.666,2.666,2.666,2.666,2
20181001|2018-09-12 14:30,12,2.6675,2.6675,2.666,2.666,2
20181001|2018-09-12 15:00,12,2.667,2.667,2.667,2.667,1
20181001|2018-09-12 20:00,13,2.674,2.674,2.674,2.674,1
20181001|2018-09-12 23:30,13,2.6685,2.6685,2.6685,2.6685,2
20181001|2018-09-13 00:30,13,2.662,2.6635,2.662,2.6635,8
20181001|2018-09-13 01:00,13,2.6665,2.6785,2.6665,2.6785,3
20181001|2018-09-13 01:30,13,2.678,2.678,2.674,2.674,6
20181001|2018-09-13 02:00,13,2.68,2.684,2.6755,2.684,13
20181001|2018-09-13 02:30,13,2.6885,2.6885,2.685,2.685,7
20181001|2018-09-13 03:30,13,2.688,2.688,2.688,2.688,1
20181001|2018-09-13 04:30,13,2.677,2.678,2.677,2.678,16
20181001|2018-09-13 05:00,13,2.6745,2.6745,2.6745,2.6745,1
20181001|2018-09-13 06:00,13,2.6825,2.6825,2.678,2.678,2
20181001|2018-09-13 07:00,13,2.675,2.675,2.675,2.675,1
20181001|2018-09-13 07:30,13,2.673,2.6845,2.673,2.6845,3
20181001|2018-09-13 08:00,13,2.6905,2.6975,2.6905,2.6975,4
20181001|2018-09-13 08:30,13,2.6995,2.6995,2.6965,2.6965,3
20181001|2018-09-13 09:00,13,2.693,2.693,2.678,2.678,5
20181001|2018-09-13 09:30,13,2.677,2.677,2.677,2.677,2
20181001|2018-09-13 11:00,13,2.678,2.678,2.676,2.676,12
20181001|2018-09-13 11:30,13,2.669,2.6695,2.669,2.6695,6
20181001|2018-09-13 12:30,13,2.66,2.66,2.66,2.66,4
20181001|2018-09-13 13:00,13,2.6605,2.662,2.6605,2.661,8
20181001|2018-09-13 14:30,13,2.662,2.662,2.662,2.662,4
20181001|2018-09-13 15:30,13,2.6595,2.6595,2.6595,2.6595,1
20181001|2018-09-13 17:00,14,2.66,2.66,2.66,2.66,2
20181001|2018-09-14 00:30,14,2.6775,2.6775,2.6775,2.6775,1
20181001|2018-09-14 02:00,14,2.6565,2.662,2.6565,2.662,14
20181001|2018-09-14 03:00,14,2.6585,2.6585,2.6505,2.6505,2
20181001|2018-09-14 04:00,14,2.654,2.654,2.654,2.654,1
20181001|2018-09-14 04:30,14,2.6585,2.659,2.658,2.658,7
20181001|2018-09-14 07:30,14,2.6555,2.6555,2.6555,2.6555,1
20181001|2018-09-14 08:30,14,2.6625,2.6625,2.6625,2.6625,2
20181001|2018-09-14 09:00,14,2.647,2.647,2.644,2.644,3
20181001|2018-09-14 09:30,14,2.643,2.644,2.643,2.644,4
20181001|2018-09-14 10:30,14,2.6575,2.6575,2.6575,2.6575,1
20181001|2018-09-14 11:00,14,2.635,2.635,2.6275,2.628,18
20181001|2018-09-14 11:30,14,2.622,2.6275,2.62,2.6275,17
20181001|2018-09-14 12:00,14,2.624,2.624,2.622,2.622,2
20181001|2018-09-14 13:00,14,2.61,2.61,2.593,2.5985,5
20181001|2018-09-14 13:30,14,2.608,2.608,2.6055,2.6065,5
20181001|2018-09-16 19:00,17,2.5985,2.601,2.5975,2.5975,13
20181001|2018-09-16 21:00,17,2.6055,2.6055,2.6045,2.6045,2
20181001|2018-09-16 22:00,17,2.606,2.606,2.606,2.606,2
20181001|2018-09-17 00:00,17,2.6035,2.6035,2.6035,2.6035,1
20181001|2018-09-17 01:30,17,2.612,2.612,2.6075,2.6075,2
20181001|2018-09-17 02:00,17,2.6045,2.6045,2.6045,2.6045,2
20181001|2018-09-17 04:30,17,2.6075,2.6075,2.6075,2.6075,2
20181001|2018-09-17 06:30,17,2.605,2.608,2.605,2.608,6
20181001|2018-09-17 07:00,17,2.609,2.6125,2.609,2.609,6
20181001|2018-09-17 07:30,17,2.6075,2.6075,2.6075,2.6075,1
20181001|2018-09-17 08:00,17,2.6165,2.6205,2.6165,2.62,3
20181001|2018-09-17 08:30,17,2.621,2.621,2.621,2.621,1
20181001|2018-09-17 09:00,17,2.6265,2.631,2.625,2.63,16
20181001|2018-09-17 09:30,17,2.6345,2.6345,2.6345,2.6345,1
20181001|2018-09-17 11:30,17,2.6385,2.6385,2.633,2.6345,19
20181001|2018-09-17 12:00,17,2.634,2.636,2.634,2.6355,7
20181001|2018-09-17 12:30,17,2.634,2.634,2.634,2.634,5
20181001|2018-09-17 13:00,17,2.638,2.638,2.638,2.638,1
20181001|2018-09-17 13:30,17,2.6375,2.6375,2.6345,2.6345,10
20181001|2018-09-17 15:00,17,2.635,2.635,2.635,2.635,2
20181001|2018-09-17 17:30,18,2.6215,2.6215,2.6215,2.6215,1
20181001|2018-09-17 18:00,18,2.605,2.605,2.5995,2.5995,2
20181001|2018-09-17 18:30,18,2.5855,2.5855,2.572,2.583,27
20181001|2018-09-17 19:00,18,2.596,2.599,2.596,2.599,4
20181001|2018-09-17 19:30,18,2.601,2.602,2.601,2.601,4
20181001|2018-09-17 20:00,18,2.6085,2.6095,2.6085,2.6095,2
20181001|2018-09-17 20:30,18,2.616,2.618,2.616,2.618,3
20181001|2018-09-17 21:00,18,2.622,2.622,2.622,2.622,4
20181001|2018-09-17 22:00,18,2.632,2.632,2.632,2.632,3
20181001|2018-09-18 00:00,18,2.6295,2.6325,2.6295,2.6325,4
20181001|2018-09-18 01:00,18,2.645,2.6505,2.643,2.6505,15
20181001|2018-09-18 01:30,18,2.6455,2.6455,2.6455,2.6455,1
20181001|2018-09-18 02:00,18,2.641,2.641,2.6205,2.6235,12
20181001|2018-09-18 02:30,18,2.632,2.632,2.632,2.632,1
20181001|2018-09-18 03:00,18,2.641,2.641,2.6405,2.641,3
20181001|2018-09-18 03:30,18,2.668,2.6695,2.665,2.665,8
20181001|2018-09-18 04:00,18,2.667,2.684,2.667,2.6795,8
20181001|2018-09-18 04:30,18,2.6805,2.6805,2.672,2.672,13
20181001|2018-09-18 05:00,18,2.6765,2.6765,2.673,2.6735,9
20181001|2018-09-18 05:30,18,2.676,2.6805,2.676,2.68,22
20181001|2018-09-18 06:00,18,2.6745,2.6745,2.6745,2.6745,1
20181001|2018-09-18 06:30,18,2.6865,2.6875,2.6865,2.6875,2
20181001|2018-09-18 07:00,18,2.6875,2.696,2.6875,2.6915,6
20181001|2018-09-18 07:30,18,2.6865,2.691,2.6865,2.691,12
20181001|2018-09-18 08:00,18,2.6975,2.709,2.6975,2.7,32
20181001|2018-09-18 08:30,18,2.706,2.709,2.706,2.7085,6
20181001|2018-09-18 09:00,18,2.6965,2.7,2.689,2.7,14
20181001|2018-09-18 09:30,18,2.7,2.7175,2.7,2.7155,15
20181001|2018-09-18 10:00,18,2.7095,2.7115,2.7045,2.707,10
20181001|2018-09-18 10:30,18,2.707,2.707,2.7045,2.7045,2
20181001|2018-09-18 11:00,18,2.7175,2.72,2.7155,2.7155,21
20181001|2018-09-18 11:30,18,2.7165,2.721,2.7145,2.7165,36
20181001|2018-09-18 12:00,18,2.7125,2.7125,2.711,2.711,3
20181001|2018-09-18 12:30,18,2.7075,2.7075,2.7075,2.7075,2
20181001|2018-09-18 13:00,18,2.718,2.718,2.718,2.718,1
20181001|2018-09-18 13:30,18,2.7175,2.7175,2.7175,2.7175,3
20181001|2018-09-18 15:00,18,2.715,2.715,2.715,2.715,2
20181001|2018-09-18 15:30,18,2.7165,2.7205,2.7165,2.7205,2
20181001|2018-09-18 17:00,19,2.7185,2.7185,2.7185,2.7185,1
20181001|2018-09-18 18:00,19,2.719,2.719,2.719,2.719,1
20181001|2018-09-18 20:00,19,2.709,2.709,2.709,2.709,1
20181001|2018-09-18 21:00,19,2.723,2.7245,2.723,2.7235,4
20181001|2018-09-18 22:00,19,2.726,2.726,2.726,2.726,1
20181001|2018-09-19 00:00,19,2.731,2.731,2.731,2.731,1
20181001|2018-09-19 01:30,19,2.725,2.725,2.725,2.725,1
20181001|2018-09-19 02:00,19,2.7255,2.7255,2.7255,2.7255,1
20181001|2018-09-19 04:00,19,2.719,2.719,2.719,2.719,2
20181001|2018-09-19 07:00,19,2.708,2.708,2.705,2.705,10
20181001|2018-09-19 07:30,19,2.712,2.712,2.712,2.712,2
20181001|2018-09-19 08:00,19,2.714,2.718,2.714,2.718,4
20181001|2018-09-19 08:30,19,2.718,2.718,2.7175,2.7175,8
20181001|2018-09-19 09:00,19,2.706,2.7105,2.706,2.7105,5
20181001|2018-09-19 10:00,19,2.7225,2.7225,2.72,2.72,2
20181001|2018-09-19 10:30,19,2.714,2.714,2.714,2.714,3
20181001|2018-09-19 11:00,19,2.7155,2.7155,2.7155,2.7155,1
20181001|2018-09-19 11:30,19,2.7095,2.7105,2.7095,2.7105,18
20181001|2018-09-19 13:00,19,2.708,2.708,2.708,2.708,1
20181001|2018-09-19 14:00,19,2.7105,2.7105,2.7105,2.7105,1
20181001|2018-09-19 14:30,19,2.709,2.7095,2.7085,2.7095,7
20181001|2018-09-19 17:00,20,2.7115,2.7115,2.7115,2.7115,2
20181001|2018-09-19 19:00,20,2.7105,2.7105,2.7105,2.7105,2
20181001|2018-09-19 21:00,20,2.725,2.725,2.725,2.725,14
20181001|2018-09-19 22:00,20,2.7215,2.7215,2.7215,2.7215,1
20181001|2018-09-20 01:00,20,2.715,2.715,2.715,2.715,1
20181001|2018-09-20 02:00,20,2.709,2.709,2.709,2.709,1
20181001|2018-09-20 04:00,20,2.7005,2.702,2.7005,2.7005,10
20181001|2018-09-20 04:30,20,2.6995,2.7,2.6995,2.7,2
20181001|2018-09-20 05:30,20,2.7005,2.7005,2.7005,2.7005,1
20181001|2018-09-20 06:00,20,2.7,2.702,2.7,2.701,7
20181001|2018-09-20 06:30,20,2.7,2.7055,2.7,2.7055,2
20181001|2018-09-20 08:00,20,2.7145,2.7145,2.7145,2.7145,12
20181001|2018-09-20 09:00,20,2.706,2.706,2.706,2.706,3
20181001|2018-09-20 09:30,20,2.7025,2.7025,2.7025,2.7025,1
20181001|2018-09-20 10:30,20,2.712,2.712,2.712,2.712,2
20181001|2018-09-20 11:00,20,2.7115,2.7155,2.7115,2.7155,7
20181001|2018-09-20 11:30,20,2.721,2.722,2.721,2.722,19
20181001|2018-09-20 12:00,20,2.723,2.725,2.723,2.725,4
20181001|2018-09-20 13:00,20,2.7235,2.7235,2.7235,2.7235,3
20181001|2018-09-20 13:30,20,2.7235,2.7235,2.7225,2.7225,3
20181001|2018-09-20 14:00,20,2.74,2.7615,2.739,2.739,16
20181001|2018-09-20 14:30,20,2.737,2.7405,2.737,2.7375,10
20181001|2018-09-20 15:00,20,2.745,2.745,2.745,2.745,2
20181001|2018-09-20 15:30,20,2.7455,2.7485,2.7455,2.748,5
20181001|2018-09-20 17:00,21,2.7455,2.7455,2.7455,2.7455,1
20181001|2018-09-21 01:00,21,2.7525,2.7525,2.7525,2.7525,1
20181001|2018-09-21 02:00,21,2.761,2.7735,2.7605,2.7735,103
20181001|2018-09-21 02:30,21,2.7735,2.776,2.7735,2.776,2
20181001|2018-09-21 04:30,21,2.77,2.77,2.77,2.77,1
20181001|2018-09-21 05:00,21,2.7725,2.7725,2.772,2.772,3
20181001|2018-09-21 05:30,21,2.7695,2.7695,2.7695,2.7695,54
20181001|2018-09-21 06:30,21,2.7725,2.773,2.772,2.773,13
20181001|2018-09-21 07:30,21,2.7775,2.778,2.7735,2.7735,15
20181001|2018-09-21 08:00,21,2.784,2.801,2.784,2.801,27
20181001|2018-09-21 08:30,21,2.8085,2.8205,2.8085,2.8205,27
20181001|2018-09-21 09:00,21,2.8315,2.833,2.8305,2.8305,16
20181001|2018-09-21 09:30,21,2.8235,2.824,2.821,2.821,11
20181001|2018-09-21 10:00,21,2.826,2.826,2.826,2.826,1
20181001|2018-09-21 10:30,21,2.8355,2.8385,2.835,2.835,11
20181001|2018-09-21 11:30,21,2.836,2.841,2.8345,2.8345,76
20181001|2018-09-21 12:00,21,2.8315,2.8315,2.83,2.8315,22
20181001|2018-09-21 13:00,21,2.822,2.822,2.8215,2.8215,3
20181001|2018-09-21 13:30,21,2.8255,2.8255,2.823,2.823,18
20181001|2018-09-21 15:00,21,2.83,2.83,2.83,2.83,1
20181001|2018-09-23 18:00,24,2.8225,2.8225,2.8225,2.8225,1
20181001|2018-09-23 22:00,24,2.8155,2.8155,2.8155,2.8155,1
20181001|2018-09-23 22:30,24,2.818,2.818,2.818,2.818,1
20181001|2018-09-24 01:00,24,2.831,2.831,2.831,2.831,5
20181001|2018-09-24 01:30,24,2.832,2.832,2.832,2.832,2
20181001|2018-09-24 02:00,24,2.8345,2.8345,2.8255,2.8255,11
20181001|2018-09-24 02:30,24,2.821,2.824,2.818,2.824,3
20181001|2018-09-24 03:30,24,2.835,2.837,2.835,2.837,10
20181001|2018-09-24 08:00,24,2.8295,2.8295,2.8295,2.8295,1
20181001|2018-09-24 08:30,24,2.842,2.842,2.8415,2.8415,5
20181001|2018-09-24 09:00,24,2.838,2.838,2.8335,2.8345,7
20181001|2018-09-24 09:30,24,2.829,2.8295,2.829,2.8295,3
20181001|2018-09-24 10:00,24,2.8295,2.8295,2.8295,2.8295,1
20181001|2018-09-24 11:00,24,2.827,2.827,2.827,2.827,12
20181001|2018-09-24 11:30,24,2.8235,2.8235,2.818,2.818,9
20181001|2018-09-24 13:00,24,2.814,2.814,2.814,2.814,1
20181001|2018-09-24 13:30,24,2.811,2.811,2.811,2.811,1
20181001|2018-09-24 14:00,24,2.81,2.81,2.81,2.81,1
20181001|2018-09-24 14:30,24,2.809,2.809,2.809,2.809,1
20181001|2018-09-24 17:00,25,2.805,2.8085,2.805,2.8085,7
20181001|2018-09-24 17:30,25,2.8085,2.809,2.8075,2.809,11
20181001|2018-09-24 18:00,25,2.811,2.811,2.811,2.811,2
20181001|2018-09-24 18:30,25,2.8095,2.8095,2.808,2.808,4
20181001|2018-09-24 19:00,25,2.807,2.807,2.807,2.807,2
20181001|2018-09-24 20:30,25,2.775,2.775,2.772,2.772,3
20181001|2018-09-25 00:30,25,2.7785,2.78,2.7785,2.78,10
20181001|2018-09-25 01:30,25,2.7865,2.788,2.786,2.788,66
20181001|2018-09-25 02:00,25,2.7955,2.7955,2.785,2.786,24
20181001|2018-09-25 02:30,25,2.788,2.789,2.7875,2.7885,22
20181001|2018-09-25 03:00,25,2.797,2.797,2.797,2.797,1
20181001|2018-09-25 03:30,25,2.806,2.806,2.805,2.805,2
20181001|2018-09-25 05:30,25,2.7995,2.7995,2.7995,2.7995,1
20181001|2018-09-25 06:00,25,2.8005,2.803,2.797,2.803,121
20181001|2018-09-25 06:30,25,2.8075,2.8075,2.804,2.8045,34
20181001|2018-09-25 07:00,25,2.8165,2.8165,2.816,2.816,6
20181001|2018-09-25 07:30,25,2.8165,2.8165,2.8165,2.8165,1
20181001|2018-09-25 08:00,25,2.82,2.821,2.82,2.821,4
20181001|2018-09-25 08:30,25,2.819,2.8205,2.819,2.8205,9
20181001|2018-09-25 09:00,25,2.818,2.8265,2.818,2.822,26
20181001|2018-09-25 10:00,25,2.8155,2.8165,2.81,2.814,27
20181001|2018-09-25 10:30,25,2.8145,2.816,2.8145,2.816,22
20181001|2018-09-25 11:00,25,2.813,2.816,2.813,2.816,18
20181001|2018-09-25 11:30,25,2.802,2.804,2.802,2.8035,11
20181001|2018-09-25 12:00,25,2.8025,2.8025,2.8,2.8,27
20181001|2018-09-25 12:30,25,2.802,2.802,2.802,2.802,1
20181001|2018-09-25 13:30,25,2.803,2.803,2.803,2.803,2
20181001|2018-09-25 14:00,25,2.8035,2.8035,2.8035,2.8035,1
20181001|2018-09-25 14:30,25,2.8025,2.8025,2.8025,2.8025,5
20181001|2018-09-25 15:00,25,2.802,2.802,2.802,2.802,2
20181001|2018-09-25 17:30,26,2.8015,2.8015,2.8015,2.8015,2
20181001|2018-09-25 18:00,26,2.8025,2.803,2.8025,2.803,3
20181001|2018-09-25 18:30,26,2.8025,2.803,2.8025,2.803,2
20181001|2018-09-25 19:00,26,2.803,2.803,2.803,2.803,1
20181001|2018-09-25 20:00,26,2.805,2.807,2.8025,2.807,10
20181001|2018-09-25 21:30,26,2.8065,2.809,2.8065,2.809,20
20181001|2018-09-25 22:00,26,2.809,2.81,2.8075,2.808,44
20181001|2018-09-25 22:30,26,2.814,2.814,2.813,2.813,6
20181001|2018-09-25 23:00,26,2.811,2.811,2.811,2.811,1
20181001|2018-09-26 00:30,26,2.813,2.813,2.8125,2.8125,16
20181001|2018-09-26 01:00,26,2.7965,2.7965,2.7965,2.7965,1
20181001|2018-09-26 02:00,26,2.8105,2.8105,2.8105,2.8105,1
20181001|2018-09-26 05:30,26,2.8055,2.8055,2.8055,2.8055,1
20181001|2018-09-26 06:00,26,2.8075,2.8075,2.8035,2.8045,9
20181001|2018-09-26 06:30,26,2.801,2.802,2.801,2.802,13
20181001|2018-09-26 07:00,26,2.803,2.8055,2.8,2.8035,139
20181001|2018-09-26 07:30,26,2.8055,2.81,2.8055,2.8095,6
20181001|2018-09-26 08:00,26,2.8055,2.806,2.799,2.799,36
20181001|2018-09-26 08:30,26,2.8075,2.8115,2.8065,2.8085,57
20181001|2018-09-26 09:00,26,2.808,2.8105,2.808,2.8105,49
20181001|2018-09-26 09:30,26,2.81,2.815,2.81,2.815,4
20181001|2018-09-26 10:00,26,2.811,2.811,2.8035,2.8085,35
20181001|2018-09-26 10:30,26,2.8055,2.8055,2.8035,2.8035,53
20181001|2018-09-26 11:00,26,2.81,2.81,2.8055,2.8055,3
20181001|2018-09-26 11:30,26,2.8075,2.8085,2.8075,2.8085,10
20181001|2018-09-26 12:30,26,2.8075,2.8085,2.807,2.8075,22
20181001|2018-09-26 13:00,26,2.814,2.814,2.8135,2.8135,4
20181001|2018-09-26 14:00,26,2.806,2.806,2.806,2.806,4
20181001|2018-09-26 14:30,26,2.803,2.803,2.803,2.803,2
20181001|2018-09-26 15:00,26,2.8015,2.8015,2.8015,2.8015,4
20181001|2018-09-26 22:00,27,2.7985,2.8005,2.798,2.8,35
20181001|2018-09-26 22:30,27,2.8005,2.8005,2.795,2.795,14
20181001|2018-09-27 00:00,27,2.7895,2.7895,2.7895,2.7895,6
20181001|2018-09-27 03:00,27,2.777,2.786,2.777,2.786,3
20181001|2018-09-27 04:00,27,2.779,2.779,2.779,2.779,1
20181001|2018-09-27 04:30,27,2.7815,2.7815,2.7815,2.7815,2
20181001|2018-09-27 07:00,27,2.772,2.772,2.772,2.772,1
20181001|2018-09-27 08:00,27,2.765,2.765,2.765,2.765,3
20181001|2018-09-27 08:30,27,2.758,2.7615,2.7515,2.752,325
20181001|2018-09-27 09:00,27,2.7595,2.7645,2.7595,2.7645,6
20181001|2018-09-27 11:00,27,2.7675,2.7675,2.7675,2.7675,3
20181001|2018-09-27 12:00,27,2.7635,2.7645,2.7635,2.7645,3
20181001|2018-09-27 13:00,27,2.754,2.754,2.754,2.754,1
20181001|2018-09-27 14:00,27,2.7555,2.756,2.7555,2.756,7
20181001|2018-09-27 15:30,27,2.7595,2.7595,2.7595,2.7595,2
20181001|2018-09-28 02:30,28,2.7695,2.7695,2.768,2.768,23
20181001|2018-09-28 05:00,28,2.7565,2.7565,2.753,2.753,2
20181001|2018-09-28 06:00,28,2.7565,2.7565,2.7565,2.7565,2
20181001|2018-09-28 06:30,28,2.7565,2.7565,2.7565,2.7565,2
20181001|2018-09-28 09:30,28,2.786,2.786,2.786,2.786,1
20181001|2018-09-28 10:30,28,2.785,2.785,2.782,2.782,2
20181001|2018-09-28 11:00,28,2.782,2.782,2.782,2.782,1
20181001|2018-09-28 12:00,28,2.7855,2.7865,2.7855,2.7865,41
20181001|2018-09-28 12:30,28,2.7885,2.7885,2.7885,2.7885,6
20181001|2018-09-28 13:30,28,2.7875,2.788,2.7875,2.788,11
20181001|2018-09-28 14:00,28,2.789,2.7895,2.789,2.7895,8
20181001|2018-09-28 14:30,28,2.7885,2.7905,2.7885,2.7905,20
20181001|2018-09-28 15:00,28,2.7885,2.7895,2.7875,2.7885,11
20181001|2018-09-28 15:30,28,2.787,2.7875,2.787,2.787,6
20181001|2018-09-30 17:00,1,2.783,2.783,2.783,2.783,1
20181001|2018-09-30 23:00,1,2.7745,2.7745,2.7745,2.7745,1
20181001|2018-10-01 00:00,1,2.771,2.771,2.771,2.771,1
20181001|2018-10-01 00:30,1,2.77,2.77,2.77,2.77,1
20181001|2018-10-01 06:00,1,2.746,2.746,2.746,2.746,1
20181001|2018-10-01 07:30,1,2.7565,2.7565,2.7565,2.7565,1
20181001|2018-10-01 09:00,1,2.76,2.76,2.76,2.76,4
20181001|2018-10-01 10:30,1,2.779,2.7855,2.779,2.7855,21
20181001|2018-10-01 11:00,1,2.784,2.784,2.78,2.7815,75
20181001|2018-10-01 11:30,1,2.781,2.782,2.776,2.776,137
20181001|2018-10-01 13:00,1,2.77,2.774,2.77,2.774,4
20181001|2018-10-01 15:00,1,2.774,2.774,2.774,2.774,4
20181001|2018-10-01 15:30,1,2.775,2.775,2.775,2.775,3
20181001|2018-10-01 17:00,2,2.7725,2.7725,2.7725,2.7725,1
20181001|2018-10-02 00:00,2,2.762,2.762,2.762,2.762,1
20181001|2018-10-02 02:00,2,2.766,2.7705,2.766,2.7705,6
20181001|2018-10-02 02:30,2,2.7745,2.7745,2.7745,2.7745,1
20181001|2018-10-02 03:00,2,2.7805,2.7805,2.7805,2.7805,2
20181001|2018-10-02 03:30,2,2.761,2.761,2.7525,2.7525,4
20181001|2018-10-02 04:00,2,2.7525,2.7535,2.7525,2.7535,3
20181001|2018-10-02 05:00,2,2.7635,2.767,2.7635,2.7645,6
20181001|2018-10-02 05:30,2,2.7645,2.7645,2.7645,2.7645,1
20181001|2018-10-02 06:30,2,2.7935,2.7935,2.7935,2.7935,1
20181001|2018-10-02 07:00,2,2.7915,2.7915,2.7915,2.7915,1
20181001|2018-10-02 08:30,2,2.83,2.8375,2.83,2.8375,17
20181001|2018-10-02 09:00,2,2.839,2.84,2.839,2.84,7
20181001|2018-10-02 10:00,2,2.808,2.808,2.808,2.808,4
20181001|2018-10-03 00:00,3,2.7965,2.7965,2.7965,2.7965,1
20181001|2018-10-03 07:00,3,2.8,2.8,2.8,2.8,1
20181001|2018-10-03 08:30,3,2.7915,2.7915,2.7915,2.7915,3
20181001|2018-10-03 09:00,3,2.7915,2.7915,2.7915,2.7915,5
20181001|2018-10-03 09:30,3,2.7985,2.8045,2.7985,2.8015,8
20181001|2018-10-03 10:00,3,2.788,2.788,2.788,2.788,3
20181001|2018-10-03 12:30,3,2.8215,2.8215,2.8215,2.8215,2
20181001|2018-10-03 13:30,3,2.8205,2.8205,2.8205,2.8205,2
20181001|2018-10-04 06:30,4,2.8355,2.8355,2.8355,2.8355,1
20181001|2018-10-04 07:30,4,2.83,2.83,2.83,2.83,1
20181001|2018-10-04 08:30,4,2.84,2.84,2.84,2.84,4
20181001|2018-10-04 10:00,4,2.8185,2.8185,2.818,2.818,3
20181001|2018-10-04 10:30,4,2.8035,2.8035,2.8035,2.8035,1
20181001|2018-10-04 11:00,4,2.7705,2.7705,2.7705,2.7705,3
20181001|2018-10-04 12:00,4,2.769,2.769,2.769,2.769,1
20181001|2018-10-04 12:30,4,2.7685,2.7705,2.7685,2.7705,3
20181001|2018-10-04 13:00,4,2.765,2.765,2.765,2.765,4
20181001|2018-10-04 14:00,4,2.77,2.7715,2.77,2.7715,7
20181001|2018-10-05 08:30,5,2.7715,2.7715,2.7615,2.7615,3
20181001|2018-10-05 09:00,5,2.764,2.764,2.764,2.764,1
20181001|2018-10-05 11:30,5,2.7455,2.7455,2.7455,2.7455,4
20181001|2018-10-05 12:30,5,2.7505,2.7505,2.7505,2.7505,4
20181001|2018-10-05 15:30,5,2.7465,2.7475,2.7465,2.7475,3
20181001|2018-10-08 02:00,8,2.736,2.736,2.732,2.732,3
20181001|2018-10-08 02:30,8,2.732,2.732,2.732,2.732,1
20181001|2018-10-08 07:30,8,2.738,2.738,2.738,2.738,2
20181001|2018-10-09 00:00,9,2.7715,2.7715,2.7715,2.7715,1
20181001|2018-10-09 07:30,9,2.752,2.755,2.7465,2.7515,70
20181001|2018-10-09 08:00,9,2.7515,2.758,2.7485,2.758,116
20181001|2018-10-09 08:30,9,2.7545,2.7545,2.742,2.742,41
20181001|2018-10-09 09:00,9,2.7525,2.7525,2.7525,2.7525,1
20181001|2018-10-09 10:00,9,2.784,2.784,2.784,2.784,3
20181001|2018-10-09 11:00,9,2.7975,2.7975,2.7975,2.7975,1
20181001|2018-10-09 15:30,9,2.8035,2.8035,2.8035,2.8035,1
20181001|2018-10-10 00:00,10,2.7985,2.7985,2.7985,2.7985,1
20181001|2018-10-10 07:30,10,2.794,2.794,2.794,2.794,2
20181001|2018-10-10 08:30,10,2.7945,2.7955,2.7945,2.7955,2
20181001|2018-10-10 09:00,10,2.782,2.782,2.782,2.782,3
20181001|2018-10-10 10:00,10,2.7755,2.7755,2.7755,2.7755,1
20181001|2018-10-10 10:30,10,2.777,2.777,2.777,2.777,4
20181001|2018-10-10 12:00,10,2.772,2.772,2.772,2.772,1
20181001|2018-10-10 14:00,10,2.75,2.75,2.75,2.75,19
20181001|2018-10-10 14:30,10,2.751,2.751,2.751,2.751,1
20181001|2018-10-10 15:00,10,2.745,2.745,2.735,2.735,45
20181001|2018-10-10 21:00,11,2.735,2.735,2.73,2.73,35
20181001|2018-10-11 02:30,11,2.745,2.745,2.745,2.745,1
20181001|2018-10-11 04:00,11,2.715,2.715,2.715,2.715,1
20181001|2018-10-11 09:30,11,2.7905,2.7905,2.7905,2.7905,1
20181001|2018-10-11 12:30,11,2.7915,2.7915,2.79,2.79,5
20181001|2018-10-12 02:30,12,2.809,2.809,2.809,2.809,1
20181001|2018-10-12 10:00,12,2.8035,2.811,2.803,2.811,6
20181001|2018-10-12 11:00,12,2.796,2.796,2.796,2.796,3
20181001|2018-10-12 12:00,12,2.7935,2.7935,2.793,2.793,2
20181001|2018-10-12 14:30,12,2.81,2.81,2.809,2.809,4
20181001|2018-10-12 15:30,12,2.805,2.805,2.805,2.805,2
20181001|2018-10-14 23:30,15,2.801,2.801,2.801,2.801,2
20181001|2018-10-15 00:30,15,2.8,2.8,2.798,2.7985,5
20181001|2018-10-15 07:30,15,2.813,2.814,2.813,2.814,4
20181001|2018-10-15 08:00,15,2.8105,2.811,2.8105,2.811,18
20181001|2018-10-15 08:30,15,2.8175,2.8305,2.8175,2.8305,17
20181001|2018-10-15 11:00,15,2.799,2.799,2.799,2.799,1
20181001|2018-10-15 11:30,15,2.799,2.799,2.799,2.799,1
20181001|2018-10-15 13:00,15,2.7815,2.782,2.7815,2.7815,7
20181001|2018-10-16 06:00,16,2.773,2.773,2.773,2.773,1
20181001|2018-10-16 08:00,16,2.7805,2.7805,2.7805,2.7805,2
20181001|2018-10-16 11:00,16,2.772,2.773,2.769,2.769,12
20181001|2018-10-16 11:30,16,2.7715,2.7715,2.7715,2.7715,1
20181001|2018-10-16 19:00,17,2.773,2.773,2.773,2.773,1
20181001|2018-10-17 03:00,17,2.7735,2.7735,2.7735,2.7735,1
20181001|2018-10-17 09:30,17,2.757,2.757,2.757,2.757,1
20181001|2018-10-17 17:00,18,2.7655,2.7655,2.7655,2.7655,2
20181001|2018-10-17 21:00,18,2.76,2.76,2.76,2.76,44
20181001|2018-10-18 23:30,19,2.739,2.739,2.739,2.739,1
20181001|2018-10-19 01:00,19,2.7425,2.7425,2.7425,2.7425,1
20181001|2018-10-19 07:30,19,2.771,2.771,2.771,2.771,1
20181001|2018-10-21 17:00,22,2.77,2.77,2.77,2.77,1
20181001|2018-10-21 21:00,22,2.779,2.779,2.779,2.779,1
20181001|2018-10-21 22:00,22,2.7815,2.7815,2.7815,2.7815,1
20181001|2018-10-22 07:30,22,2.812,2.812,2.812,2.812,3
20181001|2018-10-22 11:30,22,2.7705,2.7745,2.7705,2.7745,3
20181001|2018-10-22 17:00,23,2.769,2.769,2.769,2.769,1
20181001|2018-10-23 08:00,23,2.735,2.735,2.734,2.734,11
20181001|2018-10-23 09:30,23,2.75,2.751,2.75,2.751,2
20181001|2018-10-23 10:30,23,2.7415,2.7415,2.739,2.739,5
20181001|2018-10-23 20:30,24,2.7495,2.7495,2.7495,2.7495,1
20181001|2018-10-24 08:00,24,2.7555,2.7555,2.7555,2.7555,1
20181001|2018-10-24 20:00,25,2.72,2.72,2.72,2.72,8
20181001|2018-10-25 09:00,25,2.7445,2.749,2.7425,2.749,79
20181001|2018-10-25 09:30,25,2.748,2.7485,2.743,2.7435,89
20181001|2018-10-25 10:00,25,2.743,2.764,2.743,2.764,45
20181001|2018-10-25 10:30,25,2.755,2.755,2.754,2.7545,13
20181001|2018-10-25 11:00,25,2.7515,2.752,2.75,2.75,6
20181001|2018-10-25 11:30,25,2.75,2.7505,2.75,2.7505,21
20181001|2018-10-25 12:00,25,2.749,2.749,2.749,2.749,1
20181001|2018-10-26 04:00,26,2.7285,2.7285,2.7285,2.7285,1
20181001|2018-10-26 09:00,26,2.7235,2.732,2.7235,2.732,11
20181001|2018-10-26 10:00,26,2.737,2.737,2.737,2.737,1
20181001|2018-10-26 11:30,26,2.748,2.749,2.748,2.749,6
20181001|2018-10-26 12:30,26,2.7465,2.7465,2.7465,2.7465,1
20181001|2018-10-29 09:30,29,2.7625,2.764,2.756,2.7565,86
20181001|2018-10-29 10:00,29,2.764,2.7665,2.764,2.7665,7
20181101|2017-09-08 07:00,8,3.144,3.144,3.144,3.144,1
20181101|2017-09-08 11:30,8,3.0955,3.0955,3.0955,3.0955,1
20181101|2017-09-21 10:00,21,3.008,3.008,3.004,3.004,4
20181101|2017-09-21 14:00,21,2.9895,2.9895,2.9895,2.9895,2
20181101|2017-09-21 20:30,22,2.9775,2.9775,2.9505,2.9505,7
20181101|2017-09-21 21:00,22,2.9505,2.961,2.9505,2.959,9
20181101|2017-09-22 01:00,22,2.9585,2.9585,2.9585,2.9585,1
20181101|2017-09-26 10:30,26,2.9825,2.9825,2.9825,2.9825,1
20181101|2017-10-04 10:30,4,3.038,3.038,3.038,3.038,1
20181101|2017-10-04 11:00,4,3.0175,3.0175,3.0175,3.0175,1
20181101|2017-10-10 12:00,10,3.125,3.125,3.125,3.125,1
20181101|2017-10-27 06:30,27,3.15,3.15,3.15,3.15,1
20181101|2017-10-30 08:30,30,3.155,3.155,3.155,3.155,1
20181101|2017-11-01 13:00,1,3.202,3.202,3.202,3.202,2
20181101|2017-11-27 17:00,28,3.194,3.1945,3.194,3.1945,4
20181101|2017-11-30 12:30,30,3.1165,3.1165,3.1145,3.1145,8
20181101|2017-12-05 12:00,5,2.9995,2.9995,2.9995,2.9995,3
20181101|2017-12-13 05:30,13,3.093,3.101,3.093,3.101,2
20181101|2017-12-13 07:30,13,3.1,3.1,3.1,3.1,2
20181101|2017-12-13 10:00,13,3.09,3.09,3.088,3.088,5
20181101|2017-12-13 13:00,13,3.1135,3.1135,3.1135,3.1135,1
20181101|2017-12-14 10:30,14,3.1285,3.1285,3.128,3.128,3
20181101|2017-12-15 08:00,15,3.149,3.149,3.149,3.149,2
20181101|2017-12-26 12:00,26,3.3255,3.3255,3.3255,3.3255,1
20181101|2017-12-28 13:30,28,3.3535,3.3535,3.3535,3.3535,1
20181101|2018-01-29 02:00,29,3.2955,3.2955,3.2955,3.2955,2
20181101|2018-01-29 11:30,29,3.255,3.255,3.255,3.255,1
20181101|2018-01-30 01:30,30,3.225,3.225,3.225,3.225,1
20181101|2018-01-31 07:30,31,3.295,3.295,3.295,3.295,2
20181101|2018-02-05 09:00,5,3.305,3.305,3.305,3.305,2
20181101|2018-02-05 22:30,6,3.24,3.24,3.235,3.235,2
20181101|2018-02-06 21:30,7,3.2725,3.2725,3.2725,3.2725,6
20181101|2018-02-07 08:00,7,3.208,3.208,3.208,3.208,2
20181101|2018-02-08 01:30,8,3.155,3.155,3.155,3.155,2
20181101|2018-02-08 03:00,8,3.1395,3.1415,3.1395,3.1415,2
20181101|2018-02-08 20:30,9,3.13,3.13,3.13,3.13,2
20181101|2018-02-12 13:30,12,3.1505,3.1505,3.1485,3.1485,2
20181101|2018-02-13 09:30,13,3.219,3.219,3.219,3.219,1
20181101|2018-02-14 08:30,14,3.25,3.25,3.25,3.25,1
20181101|2018-02-14 09:00,14,3.262,3.262,3.262,3.262,4
20181101|2018-02-14 13:30,14,3.2975,3.2975,3.2975,3.2975,1
20181101|2018-02-14 15:30,14,3.2965,3.2965,3.2965,3.2965,2
20181101|2018-02-14 19:00,15,3.3,3.3,3.3,3.3,1
20181101|2018-02-15 10:30,15,3.302,3.302,3.302,3.302,1
20181101|2018-02-23 10:00,23,3.2685,3.2685,3.2685,3.2685,1
20181101|2018-02-26 10:30,26,3.2745,3.2745,3.2745,3.2745,1
20181101|2018-02-27 09:00,27,3.239,3.239,3.239,3.239,1
20181101|2018-02-27 09:30,27,3.225,3.225,3.225,3.225,4
20181101|2018-02-28 00:00,28,3.211,3.211,3.211,3.211,4
20181101|2018-02-28 10:30,28,3.1835,3.1835,3.1835,3.1835,1
20181101|2018-03-01 09:30,1,3.175,3.175,3.175,3.175,1
20181101|2018-03-02 11:30,2,3.172,3.172,3.172,3.172,11
20181101|2018-03-05 12:00,5,3.181,3.181,3.181,3.181,1
20181101|2018-03-06 09:30,6,3.2165,3.2165,3.2165,3.2165,1
20181101|2018-03-07 08:00,7,3.181,3.181,3.181,3.181,3
20181101|2018-03-08 03:00,8,3.14,3.14,3.1395,3.1395,23
20181101|2018-03-08 03:30,8,3.145,3.1465,3.145,3.1465,54
20181101|2018-03-08 21:00,9,3.115,3.115,3.115,3.115,1
20181101|2018-03-09 04:30,9,3.1415,3.1415,3.1415,3.1415,7
20181101|2018-03-09 08:00,9,3.1665,3.1665,3.1665,3.1665,4
20181101|2018-03-09 09:00,9,3.1775,3.1825,3.175,3.1825,52
20181101|2018-03-09 10:00,9,3.1945,3.1945,3.1945,3.1945,1
20181101|2018-03-12 14:00,12,3.169,3.1775,3.169,3.1775,11
20181101|2018-03-13 08:00,13,3.196,3.196,3.196,3.196,1
20181101|2018-03-15 10:30,15,3.17,3.17,3.17,3.17,1
20181101|2018-03-15 14:30,15,3.18,3.18,3.18,3.18,1
20181101|2018-03-15 15:00,15,3.1795,3.1795,3.1795,3.1795,1
20181101|2018-03-16 09:30,16,3.15,3.15,3.15,3.15,1
20181101|2018-03-16 10:30,16,3.1635,3.1635,3.1635,3.1635,1
20181101|2018-03-16 11:00,16,3.1545,3.1545,3.1545,3.1545,1
20181101|2018-03-16 13:30,16,3.1605,3.1605,3.1605,3.1605,4
20181101|2018-03-16 14:30,16,3.159,3.159,3.159,3.159,1
20181101|2018-03-20 08:00,20,3.109,3.109,3.109,3.109,2
20181101|2018-03-20 08:30,20,3.1,3.1,3.0975,3.0975,8
20181101|2018-03-20 09:00,20,3.085,3.085,3.085,3.085,1
20181101|2018-03-20 10:30,20,3.1055,3.1055,3.1055,3.1055,1
20181101|2018-03-20 11:00,20,3.0955,3.1025,3.0955,3.1025,3
20181101|2018-03-20 11:30,20,3.091,3.091,3.091,3.091,5
20181101|2018-03-20 13:00,20,3.1,3.1,3.091,3.091,5
20181101|2018-03-21 10:00,21,3.11,3.11,3.11,3.11,1
20181101|2018-03-21 15:30,21,3.135,3.1365,3.135,3.1365,8
20181101|2018-03-22 09:00,22,3.0915,3.0915,3.0915,3.0915,2
20181101|2018-03-22 10:30,22,3.06,3.06,3.059,3.059,3
20181101|2018-03-23 13:00,23,3.0505,3.0505,3.0505,3.0505,1
20181101|2018-03-23 13:30,23,3.05,3.05,3.05,3.05,1
20181101|2018-03-23 14:00,23,3.03,3.03,3.03,3.03,1
20181101|2018-03-23 15:30,23,3.0295,3.0295,3.0295,3.0295,1
20181101|2018-03-25 20:30,26,3,3,3,3,2
20181101|2018-03-26 06:30,26,3.009,3.009,3.009,3.009,100
20181101|2018-03-26 09:30,26,3.04,3.04,3.0385,3.0385,100
20181101|2018-03-26 11:30,26,3.024,3.024,3.024,3.024,1
20181101|2018-03-26 12:00,26,3.0255,3.0255,3.025,3.025,6
20181101|2018-03-26 13:00,26,3.035,3.035,3.035,3.035,6
20181101|2018-03-27 07:00,27,3.051,3.051,3.051,3.051,1
20181101|2018-03-27 11:00,27,3.0545,3.0545,3.0545,3.0545,2
20181101|2018-03-27 12:00,27,3.054,3.054,3.054,3.054,1
20181101|2018-03-27 13:00,27,3.0535,3.0535,3.0535,3.0535,1
20181101|2018-03-28 11:30,28,3.055,3.0585,3.054,3.0585,19
20181101|2018-03-29 08:00,29,3.086,3.086,3.086,3.086,1
20181101|2018-03-29 13:00,29,3.0885,3.0885,3.0885,3.0885,2
20181101|2018-03-29 15:30,29,3.084,3.084,3.084,3.084,1
20181101|2018-04-02 09:30,2,3.123,3.123,3.123,3.123,3
20181101|2018-04-04 07:30,4,3.057,3.057,3.057,3.057,1
20181101|2018-04-04 12:30,4,3.065,3.065,3.065,3.065,1
20181101|2018-04-05 10:00,5,3.129,3.129,3.1255,3.1255,2
20181101|2018-04-05 11:00,5,3.1315,3.1315,3.1315,3.1315,1
20181101|2018-04-05 18:00,6,3.1035,3.1035,3.0965,3.0965,7
20181101|2018-04-06 15:00,6,3.11,3.11,3.11,3.11,8
20181101|2018-04-09 07:30,9,3.1245,3.1245,3.1235,3.1235,9
20181101|2018-04-10 06:30,10,3.18,3.18,3.18,3.18,1
20181101|2018-04-10 08:30,10,3.1765,3.1765,3.1765,3.1765,1
20181101|2018-04-10 09:00,10,3.18,3.18,3.18,3.18,7
20181101|2018-04-10 10:00,10,3.182,3.182,3.182,3.182,1
20181101|2018-04-11 09:30,11,3.179,3.179,3.179,3.179,2
20181101|2018-04-11 15:30,11,3.167,3.167,3.165,3.165,4
20181101|2018-04-12 03:30,12,3.1325,3.1325,3.1325,3.1325,2
20181101|2018-04-12 10:00,12,3.1145,3.1145,3.1145,3.1145,1
20181101|2018-04-13 13:30,13,3.1255,3.1255,3.1255,3.1255,1
20181101|2018-04-17 15:30,17,3.1465,3.1465,3.1465,3.1465,2
20181101|2018-04-18 05:30,18,3.185,3.185,3.185,3.185,6
20181101|2018-04-18 09:00,18,3.2095,3.2095,3.2075,3.208,3
20181101|2018-04-18 09:30,18,3.213,3.213,3.212,3.212,2
20181101|2018-04-19 12:30,19,3.184,3.19,3.184,3.19,4
20181101|2018-04-19 13:00,19,3.183,3.183,3.183,3.183,1
20181101|2018-04-20 07:00,20,3.2005,3.2005,3.2005,3.2005,1
20181101|2018-04-24 09:00,24,3.2125,3.2145,3.2125,3.2145,2
20181101|2018-04-24 11:30,24,3.2025,3.2025,3.2025,3.2025,1
20181101|2018-04-26 09:30,26,3.192,3.192,3.192,3.192,6
20181101|2018-04-27 08:00,27,3.1,3.1,3.1,3.1,1
20181101|2018-05-01 00:00,1,3.092,3.092,3.092,3.092,1
20181101|2018-05-01 08:30,1,3.08,3.08,3.0715,3.0715,107
20181101|2018-05-01 10:30,1,3.067,3.067,3.067,3.067,1
20181101|2018-05-01 11:30,1,3.0765,3.0765,3.0765,3.0765,1
20181101|2018-05-02 02:00,2,3.1125,3.1125,3.1125,3.1125,4
20181101|2018-05-02 02:30,2,3.1095,3.1095,3.105,3.105,96
20181101|2018-05-02 09:00,2,3.103,3.103,3.103,3.103,6
20181101|2018-05-02 11:30,2,3.107,3.107,3.107,3.107,1
20181101|2018-05-02 15:30,2,3.1025,3.1025,3.1025,3.1025,3
20181101|2018-05-03 09:00,3,3.136,3.136,3.136,3.136,1
20181101|2018-05-03 12:00,3,3.1175,3.1175,3.1175,3.1175,1
20181101|2018-05-07 00:30,7,3.1155,3.1155,3.1155,3.1155,6
20181101|2018-05-07 02:30,7,3.1035,3.1035,3.1035,3.1035,3
20181101|2018-05-07 12:00,7,3.1195,3.1195,3.1195,3.1195,1
20181101|2018-05-08 04:00,8,3.079,3.079,3.079,3.079,1
20181101|2018-05-08 04:30,8,3.079,3.079,3.0785,3.0785,2
20181101|2018-05-08 08:00,8,3.084,3.084,3.084,3.084,2
20181101|2018-05-08 11:30,8,3.101,3.101,3.101,3.101,1
20181101|2018-05-09 10:30,9,3.103,3.103,3.103,3.103,1
20181101|2018-05-09 11:30,9,3.099,3.099,3.099,3.099,1
20181101|2018-05-10 10:30,10,3.149,3.149,3.149,3.149,1
20181101|2018-05-10 12:00,10,3.1495,3.1495,3.1495,3.1495,1
20181101|2018-05-11 08:00,11,3.1605,3.1605,3.1605,3.1605,2
20181101|2018-05-14 06:30,14,3.126,3.126,3.126,3.126,1
20181101|2018-05-14 10:00,14,3.14,3.14,3.14,3.14,7
20181101|2018-05-14 11:30,14,3.1325,3.1325,3.1325,3.1325,1
20181101|2018-05-14 17:30,15,3.132,3.132,3.132,3.132,2
20181101|2018-05-15 12:00,15,3.0985,3.0985,3.0985,3.0985,1
20181101|2018-05-16 10:30,16,3.1,3.1,3.1,3.1,3
20181101|2018-05-16 11:30,16,3.11,3.11,3.11,3.11,1
20181101|2018-05-17 12:00,17,3.1295,3.1295,3.1295,3.1295,1
20181101|2018-05-18 03:00,18,3.107,3.107,3.107,3.107,2
20181101|2018-05-21 08:30,21,3.129,3.1295,3.129,3.1295,3
20181101|2018-05-21 12:00,21,3.14,3.14,3.14,3.14,1
20181101|2018-05-21 15:30,21,3.143,3.143,3.143,3.143,1
20181101|2018-05-22 02:30,22,3.1505,3.1505,3.1505,3.1505,1
20181101|2018-05-22 10:30,22,3.175,3.175,3.175,3.175,1
20181101|2018-05-22 12:00,22,3.17,3.17,3.17,3.17,1
20181101|2018-05-23 11:30,23,3.113,3.113,3.113,3.113,1
20181101|2018-05-23 12:00,23,3.1105,3.1105,3.1105,3.1105,1
20181101|2018-05-24 11:30,24,3.1355,3.1355,3.1355,3.1355,1
20181101|2018-05-29 08:30,29,3.123,3.124,3.1215,3.124,5
20181101|2018-05-29 12:00,29,3.104,3.104,3.104,3.104,1
20181101|2018-05-29 14:30,29,3.0945,3.0945,3.0945,3.0945,3
20181101|2018-05-30 02:00,30,3.07,3.07,3.05,3.05,16
20181101|2018-05-30 04:30,30,3.085,3.094,3.085,3.094,100
20181101|2018-05-30 11:00,30,3.1055,3.1055,3.1,3.1,100
20181101|2018-05-30 12:00,30,3.108,3.108,3.108,3.108,1
20181101|2018-05-31 12:00,31,3.103,3.103,3.103,3.103,1
20181101|2018-06-01 15:00,1,3.129,3.129,3.129,3.129,1
20181101|2018-06-06 11:00,6,3.295,3.295,3.295,3.295,1
20181101|2018-06-06 13:30,6,3.2975,3.2975,3.2975,3.2975,1
20181101|2018-06-07 11:30,7,3.315,3.315,3.315,3.315,4
20181101|2018-06-08 09:30,8,3.3305,3.3305,3.3305,3.3305,1
20181101|2018-06-11 06:30,11,3.2885,3.289,3.2885,3.289,9
20181101|2018-06-11 14:30,11,3.287,3.287,3.287,3.287,1
20181101|2018-06-11 15:00,11,3.286,3.286,3.286,3.286,1
20181101|2018-06-12 11:30,12,3.2865,3.2865,3.2865,3.2865,3
20181101|2018-06-12 21:30,13,3.2755,3.2755,3.272,3.272,2
20181101|2018-06-15 09:30,15,3.2065,3.2065,3.2065,3.2065,3
20181101|2018-06-15 13:00,15,3.186,3.186,3.186,3.186,1
20181101|2018-06-19 01:00,19,3.12,3.12,3.12,3.12,1
20181101|2018-06-20 07:30,20,3.0755,3.0755,3.0755,3.0755,2
20181101|2018-06-20 10:30,20,3.065,3.065,3.065,3.065,2
20181101|2018-06-20 13:30,20,3.083,3.083,3.083,3.083,1
20181101|2018-06-20 15:00,20,3.082,3.082,3.082,3.082,12
20181101|2018-06-21 08:30,21,3.074,3.0745,3.074,3.0745,7
20181101|2018-06-21 09:30,21,3.077,3.077,3.076,3.076,2
20181101|2018-06-21 11:00,21,3.0645,3.065,3.0645,3.065,4
20181101|2018-06-22 04:00,22,3.082,3.082,3.082,3.082,3
20181101|2018-06-22 06:30,22,3.0765,3.0765,3.0765,3.0765,1
20181101|2018-06-22 08:30,22,3.062,3.062,3.062,3.062,1
20181101|2018-06-22 13:00,22,3.072,3.072,3.072,3.072,1
20181101|2018-06-24 19:00,25,3.0805,3.0805,3.0805,3.0805,4
20181101|2018-06-25 01:30,25,3.05,3.05,3.05,3.05,1
20181101|2018-06-25 06:30,25,3.06,3.06,3.06,3.06,2
20181101|2018-06-25 09:30,25,3.053,3.053,3.053,3.053,2
20181101|2018-06-25 10:00,25,3.05,3.05,3.05,3.05,1
20181101|2018-06-25 11:00,25,3.035,3.035,3.03,3.03,4
20181101|2018-06-26 09:00,26,3.025,3.025,3.025,3.025,1
20181101|2018-06-26 10:30,26,3.029,3.0305,3.029,3.0305,3
20181101|2018-06-26 13:30,26,3.0335,3.0335,3.0335,3.0335,4
20181101|2018-06-26 15:30,26,3.0385,3.039,3.0385,3.039,4
20181101|2018-06-27 02:30,27,3.01,3.01,3.01,3.01,4
20181101|2018-06-27 12:00,27,3.023,3.023,3.023,3.023,2
20181101|2018-06-27 19:00,28,3.018,3.018,3.018,3.018,1
20181101|2018-06-28 07:30,28,2.983,2.983,2.983,2.983,2
20181101|2018-06-28 08:30,28,2.9805,2.9805,2.9805,2.9805,1
20181101|2018-06-28 09:30,28,2.977,2.979,2.977,2.979,2
20181101|2018-06-28 11:00,28,2.9815,2.982,2.9815,2.982,4
20181101|2018-06-28 14:00,28,2.985,2.985,2.985,2.985,1
20181101|2018-06-29 14:00,29,2.9845,2.9845,2.9845,2.9845,2
20181101|2018-06-29 15:30,29,2.9815,2.9815,2.9815,2.9815,1
20181101|2018-07-02 00:30,2,2.97,2.97,2.965,2.965,6
20181101|2018-07-02 08:30,2,2.955,2.955,2.955,2.955,4
20181101|2018-07-02 13:00,2,2.9615,2.9615,2.9615,2.9615,2
20181101|2018-07-03 06:00,3,2.968,2.968,2.968,2.968,1
20181101|2018-07-03 10:30,3,2.933,2.933,2.933,2.933,1
20181101|2018-07-03 11:30,3,2.932,2.932,2.932,2.932,1
20181101|2018-07-04 09:00,5,2.878,2.878,2.878,2.878,11
20181101|2018-07-04 20:30,5,2.89,2.89,2.89,2.89,2
20181101|2018-07-05 10:30,5,2.8565,2.8565,2.854,2.854,6
20181101|2018-07-05 11:30,5,2.839,2.839,2.839,2.839,1
20181101|2018-07-05 12:00,5,2.8485,2.8485,2.8465,2.8465,3
20181101|2018-07-06 09:00,6,2.824,2.824,2.824,2.824,2
20181101|2018-07-06 09:30,6,2.828,2.828,2.828,2.828,2
20181101|2018-07-06 10:00,6,2.825,2.825,2.825,2.825,3
20181101|2018-07-06 12:00,6,2.838,2.8385,2.838,2.8385,5
20181101|2018-07-06 12:30,6,2.8385,2.8385,2.8385,2.8385,1
20181101|2018-07-06 13:00,6,2.8355,2.8355,2.8355,2.8355,1
20181101|2018-07-06 15:00,6,2.835,2.835,2.835,2.835,1
20181101|2018-07-09 08:00,9,2.879,2.879,2.879,2.879,2
20181101|2018-07-09 08:30,9,2.875,2.875,2.875,2.875,1
20181101|2018-07-09 10:00,9,2.8785,2.8785,2.8785,2.8785,1
20181101|2018-07-09 11:00,9,2.8735,2.8735,2.8735,2.8735,2
20181101|2018-07-09 12:00,9,2.8705,2.8705,2.8705,2.8705,1
20181101|2018-07-09 12:30,9,2.871,2.871,2.871,2.871,3
20181101|2018-07-09 13:30,9,2.88,2.8845,2.88,2.8845,2
20181101|2018-07-10 02:30,10,2.86,2.86,2.86,2.86,2
20181101|2018-07-10 08:30,10,2.8515,2.854,2.8515,2.854,5
20181101|2018-07-10 09:00,10,2.853,2.853,2.853,2.853,2
20181101|2018-07-10 09:30,10,2.848,2.848,2.848,2.848,2
20181101|2018-07-10 10:00,10,2.852,2.852,2.852,2.852,7
20181101|2018-07-10 14:30,10,2.8515,2.8515,2.8515,2.8515,4
20181101|2018-07-10 17:00,11,2.848,2.848,2.848,2.848,1
20181101|2018-07-10 20:00,11,2.75,2.75,2.75,2.75,1
20181101|2018-07-11 08:00,11,2.7705,2.7705,2.7705,2.7705,1
20181101|2018-07-11 09:00,11,2.758,2.758,2.758,2.758,4
20181101|2018-07-11 11:30,11,2.7625,2.7625,2.7625,2.7625,1
20181101|2018-07-11 12:30,11,2.762,2.762,2.762,2.762,1
20181101|2018-07-11 14:00,11,2.765,2.7655,2.765,2.7655,20
20181101|2018-07-11 17:00,12,2.7695,2.7695,2.7695,2.7695,2
20181101|2018-07-12 13:30,12,2.7935,2.7935,2.7935,2.7935,1
20181101|2018-07-13 09:00,13,2.7885,2.7885,2.7885,2.7885,1
20181101|2018-07-13 10:30,13,2.7975,2.7975,2.7975,2.7975,1
20181101|2018-07-16 03:30,16,2.77,2.77,2.77,2.77,1
20181101|2018-07-16 08:30,16,2.783,2.783,2.7775,2.7805,4
20181101|2018-07-16 09:00,16,2.782,2.782,2.782,2.782,1
20181101|2018-07-16 09:30,16,2.7825,2.7825,2.7825,2.7825,1
20181101|2018-07-16 10:30,16,2.7845,2.7845,2.7845,2.7845,4
20181101|2018-07-16 14:00,16,2.7835,2.7835,2.7835,2.7835,2
20181101|2018-07-16 15:30,16,2.7845,2.7845,2.7845,2.7845,3
20181101|2018-07-17 08:30,17,2.767,2.767,2.767,2.767,1
20181101|2018-07-17 12:00,17,2.7655,2.7655,2.7655,2.7655,4
20181101|2018-07-18 10:00,18,2.752,2.752,2.752,2.752,6
20181101|2018-07-18 12:30,18,2.7825,2.7825,2.7825,2.7825,1
20181101|2018-07-18 15:30,18,2.7815,2.7815,2.7815,2.7815,3
20181101|2018-07-19 02:30,19,2.698,2.699,2.698,2.699,2
20181101|2018-07-19 03:00,19,2.7045,2.7045,2.7045,2.7045,2
20181101|2018-07-19 03:30,19,2.705,2.705,2.705,2.705,2
20181101|2018-07-19 07:30,19,2.701,2.701,2.701,2.701,2
20181101|2018-07-19 08:00,19,2.712,2.712,2.712,2.712,1
20181101|2018-07-19 08:30,19,2.7115,2.7115,2.7115,2.7115,1
20181101|2018-07-19 09:00,19,2.71,2.71,2.71,2.71,3
20181101|2018-07-19 10:00,19,2.721,2.721,2.721,2.721,2
20181101|2018-07-19 12:00,19,2.722,2.722,2.722,2.722,1
20181101|2018-07-20 07:30,20,2.751,2.753,2.751,2.753,4
20181101|2018-07-20 08:30,20,2.7505,2.751,2.7505,2.751,6
20181101|2018-07-20 09:30,20,2.7665,2.768,2.7665,2.768,2
20181101|2018-07-20 10:30,20,2.7655,2.7655,2.7655,2.7655,6
20181101|2018-07-20 12:30,20,2.7685,2.7685,2.7685,2.7685,1
20181101|2018-07-20 14:00,20,2.7675,2.7675,2.7675,2.7675,4
20181101|2018-07-23 03:30,23,2.77,2.77,2.77,2.77,2
20181101|2018-07-23 05:30,23,2.7785,2.7785,2.7785,2.7785,2
20181101|2018-07-23 08:30,23,2.762,2.762,2.7615,2.7615,7
20181101|2018-07-23 09:00,23,2.763,2.763,2.763,2.763,1
20181101|2018-07-23 09:30,23,2.767,2.767,2.767,2.767,2
20181101|2018-07-23 10:00,23,2.764,2.764,2.761,2.761,2
20181101|2018-07-23 11:00,23,2.7635,2.7635,2.7635,2.7635,2
20181101|2018-07-23 12:00,23,2.7605,2.7605,2.7605,2.7605,1
20181101|2018-07-23 12:30,23,2.7585,2.7585,2.7585,2.7585,2
20181101|2018-07-23 17:00,24,2.758,2.758,2.758,2.758,2
20181101|2018-07-23 19:30,24,2.752,2.752,2.752,2.752,1
20181101|2018-07-23 20:30,24,2.771,2.771,2.771,2.771,7
20181101|2018-07-24 01:00,24,2.774,2.774,2.774,2.774,2
20181101|2018-07-24 01:30,24,2.771,2.771,2.764,2.764,3
20181101|2018-07-24 03:00,24,2.776,2.776,2.776,2.776,5
20181101|2018-07-24 05:00,24,2.785,2.785,2.785,2.785,2
20181101|2018-07-24 06:30,24,2.791,2.791,2.7905,2.7905,2
20181101|2018-07-24 07:00,24,2.799,2.799,2.799,2.799,1
20181101|2018-07-24 11:30,24,2.8255,2.8255,2.8255,2.8255,1
20181101|2018-07-24 12:00,24,2.823,2.823,2.823,2.823,3
20181101|2018-07-24 12:30,24,2.8215,2.8215,2.8215,2.8215,1
20181101|2018-07-24 13:00,24,2.8225,2.8225,2.8215,2.8215,3
20181101|2018-07-24 15:00,24,2.8185,2.8185,2.8185,2.8185,1
20181101|2018-07-24 15:30,24,2.819,2.819,2.819,2.819,2
20181101|2018-07-24 17:00,25,2.82,2.82,2.819,2.819,2
20181101|2018-07-24 18:00,25,2.824,2.824,2.824,2.824,2
20181101|2018-07-24 21:00,25,2.827,2.827,2.827,2.827,1
20181101|2018-07-24 22:30,25,2.8215,2.8215,2.8215,2.8215,1
20181101|2018-07-25 00:00,25,2.826,2.826,2.826,2.826,1
20181101|2018-07-25 02:00,25,2.815,2.8205,2.815,2.8205,2
20181101|2018-07-25 02:30,25,2.817,2.817,2.8125,2.8125,2
20181101|2018-07-25 03:00,25,2.8195,2.8195,2.8195,2.8195,2
20181101|2018-07-25 06:30,25,2.8305,2.8315,2.8305,2.8315,2
20181101|2018-07-25 07:30,25,2.8335,2.8335,2.8335,2.8335,1
20181101|2018-07-25 08:00,25,2.846,2.846,2.846,2.846,1
20181101|2018-07-25 09:30,25,2.8365,2.8365,2.8295,2.8295,6
20181101|2018-07-25 10:00,25,2.8355,2.8355,2.8325,2.8325,3
20181101|2018-07-25 10:30,25,2.8345,2.8345,2.8345,2.8345,1
20181101|2018-07-25 12:00,25,2.832,2.832,2.832,2.832,1
20181101|2018-07-25 12:30,25,2.8385,2.8385,2.8385,2.8385,2
20181101|2018-07-25 13:00,25,2.848,2.848,2.848,2.848,2
20181101|2018-07-25 14:00,25,2.8485,2.8485,2.8485,2.8485,1
20181101|2018-07-25 17:00,26,2.88,2.88,2.88,2.88,3
20181101|2018-07-25 20:30,26,2.86,2.86,2.86,2.86,2
20181101|2018-07-26 00:30,26,2.8435,2.8435,2.8435,2.8435,2
20181101|2018-07-26 02:30,26,2.829,2.8335,2.829,2.8335,2
20181101|2018-07-26 03:00,26,2.828,2.8325,2.828,2.8325,2
20181101|2018-07-26 04:00,26,2.8385,2.843,2.8385,2.843,3
20181101|2018-07-26 04:30,26,2.8415,2.8415,2.8415,2.8415,1
20181101|2018-07-26 06:00,26,2.8365,2.8365,2.8365,2.8365,2
20181101|2018-07-26 06:30,26,2.833,2.833,2.833,2.833,1
20181101|2018-07-26 07:00,26,2.8405,2.8405,2.8405,2.8405,3
20181101|2018-07-26 07:30,26,2.8405,2.8405,2.835,2.835,2
20181101|2018-07-26 08:00,26,2.8305,2.8305,2.8305,2.8305,1
20181101|2018-07-26 09:00,26,2.8255,2.8255,2.8255,2.8255,1
20181101|2018-07-26 10:00,26,2.8315,2.8315,2.8315,2.8315,3
20181101|2018-07-26 12:00,26,2.8315,2.8315,2.8315,2.8315,9
20181101|2018-07-26 12:30,26,2.83,2.83,2.83,2.83,3
20181101|2018-07-26 15:30,26,2.824,2.824,2.824,2.824,2
20181101|2018-07-26 17:00,27,2.8235,2.8245,2.8235,2.8245,4
20181101|2018-07-26 19:30,27,2.8235,2.8235,2.8235,2.8235,1
20181101|2018-07-26 20:00,27,2.8305,2.8305,2.8305,2.8305,2
20181101|2018-07-26 22:00,27,2.836,2.836,2.836,2.836,1
20181101|2018-07-26 22:30,27,2.84,2.84,2.84,2.84,1
20181101|2018-07-27 00:00,27,2.836,2.836,2.8355,2.8355,3
20181101|2018-07-27 00:30,27,2.841,2.841,2.841,2.841,1
20181101|2018-07-27 01:00,27,2.8365,2.8365,2.829,2.829,2
20181101|2018-07-27 02:00,27,2.8335,2.8335,2.8335,2.8335,1
20181101|2018-07-27 03:00,27,2.8325,2.8325,2.828,2.828,2
20181101|2018-07-27 03:30,27,2.824,2.824,2.824,2.824,1
20181101|2018-07-27 06:00,27,2.8345,2.8345,2.8345,2.8345,3
20181101|2018-07-27 08:00,27,2.834,2.834,2.834,2.834,1
20181101|2018-07-27 10:30,27,2.8375,2.8375,2.8375,2.8375,1
20181101|2018-07-27 13:00,27,2.812,2.812,2.8115,2.8115,6
20181101|2018-07-27 13:30,27,2.8135,2.8135,2.8135,2.8135,1
20181101|2018-07-27 15:00,27,2.813,2.813,2.813,2.813,1
20181101|2018-07-29 21:30,30,2.8085,2.8085,2.8055,2.8055,2
20181101|2018-07-30 02:00,30,2.782,2.782,2.782,2.782,1
20181101|2018-07-30 05:30,30,2.791,2.791,2.791,2.791,1
20181101|2018-07-30 06:30,30,2.7985,2.7985,2.7985,2.7985,4
20181101|2018-07-30 07:00,30,2.81,2.81,2.81,2.81,2
20181101|2018-07-30 07:30,30,2.8065,2.8065,2.8055,2.8055,2
20181101|2018-07-30 08:00,30,2.8015,2.8015,2.8015,2.8015,1
20181101|2018-07-30 08:30,30,2.807,2.8095,2.807,2.8095,3
20181101|2018-07-30 09:30,30,2.8175,2.8175,2.8175,2.8175,1
20181101|2018-07-30 11:00,30,2.8085,2.8085,2.8085,2.8085,1
20181101|2018-07-30 14:30,30,2.8085,2.8085,2.8085,2.8085,1
20181101|2018-07-30 15:00,30,2.813,2.813,2.813,2.813,1
20181101|2018-07-30 22:00,31,2.8075,2.8075,2.8075,2.8075,1
20181101|2018-07-31 08:30,31,2.8265,2.8265,2.8265,2.8265,1
20181101|2018-07-31 10:00,31,2.829,2.829,2.829,2.829,3
20181101|2018-07-31 12:30,31,2.8485,2.8485,2.8485,2.8485,3
20181101|2018-08-01 02:30,1,2.794,2.7985,2.794,2.7985,2
20181101|2018-08-01 03:00,1,2.793,2.793,2.793,2.793,1
20181101|2018-08-01 03:30,1,2.794,2.794,2.794,2.794,1
20181101|2018-08-01 04:00,1,2.7745,2.7745,2.7745,2.7745,1
20181101|2018-08-01 08:00,1,2.7885,2.7885,2.7885,2.7885,2
20181101|2018-08-01 08:30,1,2.7765,2.7765,2.7765,2.7765,3
20181101|2018-08-01 10:30,1,2.776,2.776,2.7725,2.7725,3
20181101|2018-08-01 11:30,1,2.7635,2.7635,2.7635,2.7635,2
20181101|2018-08-01 12:30,1,2.7505,2.754,2.7505,2.754,2
20181101|2018-08-01 15:30,1,2.7555,2.7555,2.7555,2.7555,1
20181101|2018-08-01 20:30,2,2.77,2.7715,2.7665,2.77,66
20181101|2018-08-01 21:00,2,2.7685,2.771,2.7675,2.771,22
20181101|2018-08-01 21:30,2,2.763,2.7645,2.761,2.763,50
20181101|2018-08-01 22:00,2,2.762,2.7625,2.7605,2.7605,17
20181101|2018-08-01 23:00,2,2.7555,2.7555,2.7535,2.7535,8
20181101|2018-08-01 23:30,2,2.7535,2.7535,2.7515,2.7515,30
20181101|2018-08-02 00:00,2,2.7505,2.7505,2.743,2.746,30
20181101|2018-08-02 00:30,2,2.7455,2.751,2.7455,2.751,3
20181101|2018-08-02 02:30,2,2.7665,2.767,2.7665,2.767,12
20181101|2018-08-02 08:30,2,2.7405,2.7405,2.7405,2.7405,1
20181101|2018-08-02 09:30,2,2.7495,2.7495,2.744,2.744,3
20181101|2018-08-02 10:30,2,2.754,2.754,2.754,2.754,2
20181101|2018-08-02 11:30,2,2.7545,2.7545,2.7545,2.7545,2
20181101|2018-08-02 12:00,2,2.7525,2.759,2.7525,2.759,4
20181101|2018-08-02 13:00,2,2.7565,2.7565,2.7565,2.7565,2
20181101|2018-08-02 13:30,2,2.752,2.752,2.7475,2.7475,2
20181101|2018-08-02 14:30,2,2.7465,2.7465,2.7455,2.7455,2
20181101|2018-08-02 15:30,2,2.743,2.743,2.743,2.743,2
20181101|2018-08-03 06:00,3,2.7695,2.7695,2.7695,2.7695,4
20181101|2018-08-03 09:30,3,2.7705,2.776,2.77,2.776,4
20181101|2018-08-03 10:30,3,2.778,2.778,2.778,2.778,1
20181101|2018-08-03 11:30,3,2.7795,2.7795,2.7795,2.7795,2
20181101|2018-08-03 13:00,3,2.7725,2.7725,2.7725,2.7725,1
20181101|2018-08-03 13:30,3,2.772,2.772,2.772,2.772,1
20181101|2018-08-03 14:00,3,2.7735,2.7735,2.7735,2.7735,4
20181101|2018-08-03 15:00,3,2.771,2.771,2.77,2.77,2
20181101|2018-08-03 15:30,3,2.768,2.768,2.768,2.768,1
20181101|2018-08-06 05:00,6,2.7405,2.7405,2.7405,2.7405,1
20181101|2018-08-06 10:30,6,2.75,2.75,2.75,2.75,1
20181101|2018-08-06 11:00,6,2.746,2.746,2.746,2.746,1
20181101|2018-08-06 15:30,6,2.739,2.739,2.7385,2.7385,2
20181101|2018-08-06 17:30,7,2.74,2.74,2.74,2.74,1
20181101|2018-08-06 18:00,7,2.741,2.7415,2.741,2.7415,3
20181101|2018-08-06 23:00,7,2.7475,2.7475,2.7475,2.7475,1
20181101|2018-08-07 00:00,7,2.749,2.749,2.749,2.749,2
20181101|2018-08-07 01:00,7,2.7645,2.7645,2.7645,2.7645,2
20181101|2018-08-07 02:00,7,2.773,2.773,2.773,2.773,4
20181101|2018-08-07 05:00,7,2.775,2.775,2.775,2.775,7
20181101|2018-08-07 07:00,7,2.764,2.764,2.764,2.764,1
20181101|2018-08-07 07:30,7,2.764,2.764,2.764,2.764,1
20181101|2018-08-07 08:00,7,2.7685,2.7685,2.7685,2.7685,1
20181101|2018-08-07 08:30,7,2.774,2.774,2.774,2.774,2
20181101|2018-08-07 09:00,7,2.776,2.776,2.769,2.769,10
20181101|2018-08-07 09:30,7,2.77,2.771,2.768,2.771,4
20181101|2018-08-07 10:00,7,2.772,2.772,2.772,2.772,2
20181101|2018-08-07 10:30,7,2.769,2.771,2.769,2.771,17
20181101|2018-08-07 11:00,7,2.771,2.771,2.771,2.771,1
20181101|2018-08-07 11:30,7,2.765,2.7665,2.765,2.7665,3
20181101|2018-08-07 12:30,7,2.7645,2.7645,2.7625,2.7625,2
20181101|2018-08-07 18:00,8,2.768,2.768,2.768,2.768,1
20181101|2018-08-08 08:30,8,2.7635,2.7635,2.7635,2.7635,1
20181101|2018-08-08 11:30,8,2.7645,2.7645,2.7645,2.7645,3
20181101|2018-08-08 12:00,8,2.7675,2.7675,2.7675,2.7675,3
20181101|2018-08-08 18:00,9,2.767,2.767,2.767,2.767,1
20181101|2018-08-08 18:30,9,2.7675,2.7675,2.767,2.767,2
20181101|2018-08-08 20:30,9,2.773,2.773,2.773,2.773,3
20181101|2018-08-09 02:30,9,2.7895,2.7895,2.7895,2.7895,2
20181101|2018-08-09 03:00,9,2.794,2.794,2.794,2.794,2
20181101|2018-08-09 03:30,9,2.794,2.794,2.794,2.794,1
20181101|2018-08-09 04:00,9,2.8135,2.821,2.8135,2.821,2
20181101|2018-08-09 05:00,9,2.828,2.828,2.828,2.828,1
20181101|2018-08-09 05:30,9,2.82,2.82,2.82,2.82,1
20181101|2018-08-09 08:00,9,2.802,2.802,2.8015,2.8015,6
20181101|2018-08-09 10:30,9,2.792,2.792,2.792,2.792,1
20181101|2018-08-09 11:30,9,2.789,2.789,2.7785,2.7785,9
20181101|2018-08-09 15:30,9,2.778,2.7785,2.778,2.778,34
20181101|2018-08-09 17:30,10,2.781,2.781,2.781,2.781,4
20181101|2018-08-09 19:30,10,2.7775,2.7775,2.7775,2.7775,2
20181101|2018-08-10 06:30,10,2.7605,2.7605,2.7605,2.7605,1
20181101|2018-08-10 11:00,10,2.7665,2.7665,2.7665,2.7665,1
20181101|2018-08-10 11:30,10,2.758,2.758,2.758,2.758,2
20181101|2018-08-10 15:00,10,2.7595,2.7595,2.7595,2.7595,1
20181101|2018-08-13 03:30,13,2.741,2.741,2.741,2.741,1
20181101|2018-08-13 08:00,13,2.758,2.758,2.758,2.758,3
20181101|2018-08-13 09:30,13,2.7645,2.7645,2.7645,2.7645,2
20181101|2018-08-13 11:00,13,2.756,2.756,2.756,2.756,1
20181101|2018-08-13 11:30,13,2.7465,2.7465,2.7465,2.7465,1
20181101|2018-08-13 20:00,14,2.739,2.739,2.739,2.739,1
20181101|2018-08-14 00:00,14,2.7395,2.7395,2.7395,2.7395,2
20181101|2018-08-14 01:00,14,2.744,2.744,2.744,2.744,2
20181101|2018-08-14 02:00,14,2.736,2.736,2.736,2.736,2
20181101|2018-08-14 02:30,14,2.73,2.7355,2.73,2.7355,4
20181101|2018-08-14 09:00,14,2.7045,2.7045,2.7045,2.7045,3
20181101|2018-08-14 09:30,14,2.7155,2.7155,2.7155,2.7155,2
20181101|2018-08-14 10:00,14,2.7105,2.7105,2.704,2.704,24
20181101|2018-08-14 11:30,14,2.6965,2.6975,2.6965,2.697,8
20181101|2018-08-14 12:00,14,2.698,2.698,2.6955,2.6955,3
20181101|2018-08-14 14:00,14,2.703,2.703,2.703,2.703,1
20181101|2018-08-14 19:00,15,2.699,2.699,2.699,2.699,1
20181101|2018-08-14 22:00,15,2.666,2.666,2.666,2.666,1
20181101|2018-08-15 00:00,15,2.652,2.652,2.65,2.65,21
20181101|2018-08-15 01:30,15,2.666,2.666,2.666,2.666,1
20181101|2018-08-15 02:30,15,2.647,2.651,2.647,2.651,4
20181101|2018-08-15 03:30,15,2.634,2.6355,2.634,2.6355,12
20181101|2018-08-15 04:00,15,2.626,2.628,2.626,2.628,10
20181101|2018-08-15 04:30,15,2.628,2.628,2.626,2.626,12
20181101|2018-08-15 05:30,15,2.625,2.625,2.624,2.624,2
20181101|2018-08-15 07:00,15,2.623,2.623,2.623,2.623,1
20181101|2018-08-15 08:00,15,2.6375,2.6375,2.6375,2.6375,2
20181101|2018-08-15 08:30,15,2.628,2.628,2.628,2.628,1
20181101|2018-08-15 09:00,15,2.595,2.598,2.5945,2.598,31
20181101|2018-08-15 09:30,15,2.598,2.598,2.578,2.578,25
20181101|2018-08-15 10:30,15,2.581,2.584,2.581,2.584,20
20181101|2018-08-15 11:00,15,2.5835,2.5835,2.5835,2.5835,1
20181101|2018-08-15 11:30,15,2.5825,2.585,2.576,2.576,188
20181101|2018-08-15 12:00,15,2.578,2.578,2.578,2.578,3
20181101|2018-08-15 14:00,15,2.596,2.596,2.596,2.596,2
20181101|2018-08-15 15:30,15,2.603,2.603,2.603,2.603,4
20181101|2018-08-15 18:30,16,2.593,2.593,2.593,2.593,2
20181101|2018-08-15 20:00,16,2.585,2.585,2.585,2.585,1
20181101|2018-08-15 20:30,16,2.608,2.608,2.608,2.608,1
20181101|2018-08-15 21:30,16,2.615,2.615,2.615,2.615,2
20181101|2018-08-16 00:30,16,2.625,2.625,2.625,2.625,10
20181101|2018-08-16 01:00,16,2.6195,2.6195,2.6185,2.6185,10
20181101|2018-08-16 01:30,16,2.6115,2.6115,2.6115,2.6115,10
20181101|2018-08-16 02:00,16,2.6145,2.618,2.6145,2.618,2
20181101|2018-08-16 02:30,16,2.6185,2.6185,2.6185,2.6185,1
20181101|2018-08-16 03:00,16,2.6255,2.6255,2.6255,2.6255,1
20181101|2018-08-16 04:00,16,2.623,2.623,2.6225,2.6225,4
20181101|2018-08-16 07:00,16,2.613,2.613,2.6125,2.6125,10
20181101|2018-08-16 08:30,16,2.6275,2.64,2.6275,2.64,5
20181101|2018-08-16 09:00,16,2.6375,2.6375,2.6375,2.6375,2
20181101|2018-08-16 09:30,16,2.644,2.644,2.644,2.644,1
20181101|2018-08-16 10:30,16,2.643,2.643,2.643,2.643,4
20181101|2018-08-16 11:30,16,2.632,2.632,2.63,2.63,2
20181101|2018-08-16 12:00,16,2.628,2.628,2.6275,2.6275,4
20181101|2018-08-16 13:00,16,2.6235,2.6245,2.6235,2.6245,26
20181101|2018-08-17 02:30,17,2.619,2.627,2.619,2.627,2
20181101|2018-08-17 03:30,17,2.6365,2.6365,2.6365,2.6365,1
20181101|2018-08-17 07:00,17,2.6265,2.6265,2.6265,2.6265,1
20181101|2018-08-17 07:30,17,2.6335,2.6365,2.6335,2.636,7
20181101|2018-08-17 09:00,17,2.6385,2.6385,2.6385,2.6385,3
20181101|2018-08-17 09:30,17,2.644,2.6485,2.644,2.6485,4
20181101|2018-08-17 10:30,17,2.649,2.6495,2.6465,2.648,15
20181101|2018-08-17 11:30,17,2.6415,2.6425,2.6415,2.6425,3
20181101|2018-08-17 13:00,17,2.6665,2.6665,2.6665,2.6665,3
20181101|2018-08-17 14:30,17,2.6785,2.6785,2.6785,2.6785,1
20181101|2018-08-17 15:00,17,2.681,2.681,2.681,2.681,2
20181101|2018-08-19 20:00,20,2.6635,2.6635,2.6635,2.6635,4
20181101|2018-08-19 21:30,20,2.659,2.659,2.6585,2.6585,5
20181101|2018-08-19 23:30,20,2.662,2.662,2.662,2.662,1
20181101|2018-08-20 01:30,20,2.6655,2.6655,2.6655,2.6655,1
20181101|2018-08-20 02:00,20,2.6665,2.672,2.666,2.672,11
20181101|2018-08-20 03:30,20,2.688,2.688,2.688,2.688,1
20181101|2018-08-20 05:30,20,2.6875,2.6875,2.6875,2.6875,1
20181101|2018-08-20 06:30,20,2.678,2.678,2.678,2.678,1
20181101|2018-08-20 07:00,20,2.685,2.685,2.685,2.685,2
20181101|2018-08-20 08:00,20,2.6715,2.6715,2.668,2.668,2
20181101|2018-08-20 09:00,20,2.6725,2.6725,2.6705,2.6705,6
20181101|2018-08-20 09:30,20,2.6705,2.6705,2.6705,2.6705,4
20181101|2018-08-20 12:00,20,2.679,2.679,2.679,2.679,1
20181101|2018-08-20 15:00,20,2.6805,2.6805,2.6805,2.6805,5
20181101|2018-08-21 02:00,21,2.695,2.695,2.695,2.695,1
20181101|2018-08-21 02:30,21,2.6915,2.6915,2.689,2.689,3
20181101|2018-08-21 04:30,21,2.705,2.705,2.705,2.705,2
20181101|2018-08-21 09:00,21,2.713,2.7135,2.71,2.71,4
20181101|2018-08-21 11:30,21,2.702,2.707,2.702,2.707,4
20181101|2018-08-21 14:30,21,2.7015,2.7015,2.7015,2.7015,2
20181101|2018-08-21 19:30,22,2.702,2.702,2.702,2.702,1
20181101|2018-08-21 21:00,22,2.696,2.696,2.696,2.696,1
20181101|2018-08-21 21:30,22,2.698,2.698,2.698,2.698,2
20181101|2018-08-22 00:30,22,2.6945,2.6945,2.6945,2.6945,1
20181101|2018-08-22 01:00,22,2.6935,2.6935,2.686,2.686,3
20181101|2018-08-22 01:30,22,2.672,2.672,2.668,2.668,2
20181101|2018-08-22 04:00,22,2.69,2.69,2.69,2.69,8
20181101|2018-08-22 08:00,22,2.699,2.699,2.699,2.699,1
20181101|2018-08-22 09:00,22,2.6955,2.6955,2.6955,2.6955,1
20181101|2018-08-22 09:30,22,2.682,2.6875,2.682,2.687,5
20181101|2018-08-22 10:00,22,2.684,2.684,2.684,2.684,1
20181101|2018-08-22 10:30,22,2.6825,2.6825,2.6825,2.6825,2
20181101|2018-08-22 12:00,22,2.688,2.688,2.688,2.688,3
20181101|2018-08-22 12:30,22,2.683,2.683,2.683,2.683,2
20181101|2018-08-22 13:00,22,2.688,2.688,2.685,2.685,6
20181101|2018-08-22 17:00,23,2.6815,2.6815,2.6815,2.6815,2
20181101|2018-08-22 18:00,23,2.6815,2.6815,2.6815,2.6815,1
20181101|2018-08-22 18:30,23,2.679,2.679,2.679,2.679,1
20181101|2018-08-22 19:30,23,2.672,2.672,2.672,2.672,2
20181101|2018-08-22 21:00,23,2.6525,2.6525,2.6525,2.6525,1
20181101|2018-08-22 21:30,23,2.6515,2.6515,2.649,2.649,2
20181101|2018-08-23 01:00,23,2.6475,2.6475,2.6475,2.6475,1
20181101|2018-08-23 01:30,23,2.643,2.643,2.643,2.643,1
20181101|2018-08-23 02:00,23,2.6455,2.6455,2.631,2.631,3
20181101|2018-08-23 04:00,23,2.639,2.639,2.639,2.639,1
20181101|2018-08-23 04:30,23,2.6395,2.6395,2.6395,2.6395,1
20181101|2018-08-23 05:00,23,2.644,2.644,2.644,2.644,1
20181101|2018-08-23 05:30,23,2.6465,2.653,2.6465,2.653,2
20181101|2018-08-23 08:00,23,2.6575,2.6575,2.6575,2.6575,5
20181101|2018-08-23 08:30,23,2.6745,2.6745,2.6745,2.6745,5
20181101|2018-08-23 09:00,23,2.6705,2.6705,2.6705,2.6705,1
20181101|2018-08-23 09:30,23,2.675,2.675,2.67,2.67,4
20181101|2018-08-23 10:00,23,2.6705,2.6705,2.668,2.668,5
20181101|2018-08-23 10:30,23,2.669,2.669,2.669,2.669,2
20181101|2018-08-23 11:30,23,2.671,2.671,2.67,2.67,3
20181101|2018-08-23 13:00,23,2.6615,2.6615,2.6615,2.6615,3
20181101|2018-08-23 13:30,23,2.6595,2.6605,2.6595,2.6605,12
20181101|2018-08-23 14:30,23,2.6605,2.6605,2.6605,2.6605,2
20181101|2018-08-23 17:00,24,2.659,2.659,2.659,2.659,2
20181101|2018-08-23 22:00,24,2.6645,2.669,2.6645,2.669,4
20181101|2018-08-24 07:30,24,2.693,2.693,2.693,2.693,2
20181101|2018-08-24 08:30,24,2.71,2.7105,2.71,2.7105,3
20181101|2018-08-24 09:00,24,2.718,2.718,2.718,2.718,1
20181101|2018-08-24 09:30,24,2.7185,2.7205,2.716,2.719,8
20181101|2018-08-24 10:00,24,2.725,2.725,2.725,2.725,1
20181101|2018-08-24 10:30,24,2.7235,2.7235,2.7235,2.7235,2
20181101|2018-08-24 11:00,24,2.722,2.722,2.722,2.722,1
20181101|2018-08-24 11:30,24,2.719,2.719,2.716,2.716,5
20181101|2018-08-24 13:00,24,2.7105,2.7105,2.7105,2.7105,1
20181101|2018-08-24 13:30,24,2.7105,2.7105,2.708,2.708,5
20181101|2018-08-24 15:30,24,2.71,2.71,2.71,2.71,1
20181101|2018-08-26 17:00,27,2.7135,2.7135,2.7135,2.7135,4
20181101|2018-08-26 19:30,27,2.715,2.715,2.715,2.715,1
20181101|2018-08-26 22:30,27,2.725,2.725,2.725,2.725,2
20181101|2018-08-27 00:00,27,2.724,2.724,2.724,2.724,1
20181101|2018-08-27 01:30,27,2.7195,2.7195,2.718,2.718,3
20181101|2018-08-27 02:00,27,2.71,2.71,2.71,2.71,1
20181101|2018-08-27 03:30,27,2.7135,2.7135,2.7135,2.7135,1
20181101|2018-08-27 06:30,27,2.723,2.723,2.7225,2.7225,5
20181101|2018-08-27 08:00,27,2.719,2.719,2.719,2.719,1
20181101|2018-08-27 08:30,27,2.722,2.722,2.722,2.722,2
20181101|2018-08-27 09:00,27,2.7245,2.735,2.7245,2.734,45
20181101|2018-08-27 09:30,27,2.734,2.734,2.732,2.733,51
20181101|2018-08-27 11:30,27,2.7245,2.726,2.7245,2.7255,11
20181101|2018-08-27 12:00,27,2.726,2.726,2.7245,2.7245,5
20181101|2018-08-27 20:30,28,2.717,2.717,2.717,2.717,2
20181101|2018-08-27 21:00,28,2.712,2.7135,2.711,2.7135,6
20181101|2018-08-27 21:30,28,2.7105,2.7105,2.7085,2.7085,2
20181101|2018-08-28 00:30,28,2.712,2.7155,2.712,2.7155,7
20181101|2018-08-28 01:30,28,2.716,2.716,2.716,2.716,2
20181101|2018-08-28 08:00,28,2.747,2.7505,2.747,2.7505,5
20181101|2018-08-28 08:30,28,2.7555,2.7555,2.7555,2.7555,1
20181101|2018-08-28 10:00,28,2.758,2.758,2.758,2.758,4
20181101|2018-08-28 10:30,28,2.756,2.756,2.7545,2.7545,37
20181101|2018-08-28 11:00,28,2.756,2.756,2.756,2.756,1
20181101|2018-08-28 11:30,28,2.752,2.7525,2.752,2.7525,4
20181101|2018-08-28 12:00,28,2.7515,2.7515,2.7515,2.7515,1
20181101|2018-08-28 13:00,28,2.7415,2.7415,2.7415,2.7415,1
20181101|2018-08-28 15:30,28,2.7385,2.7385,2.7385,2.7385,1
20181101|2018-08-28 18:30,29,2.7415,2.7415,2.7415,2.7415,2
20181101|2018-08-28 19:00,29,2.742,2.742,2.742,2.742,1
20181101|2018-08-28 20:30,29,2.74,2.74,2.74,2.74,1
20181101|2018-08-28 22:00,29,2.7485,2.7485,2.7485,2.7485,5
20181101|2018-08-29 00:30,29,2.7405,2.7405,2.7405,2.7405,2
20181101|2018-08-29 01:30,29,2.7285,2.7285,2.7285,2.7285,2
20181101|2018-08-29 06:00,29,2.72,2.72,2.72,2.72,1
20181101|2018-08-29 07:30,29,2.727,2.7275,2.727,2.727,3
20181101|2018-08-29 08:00,29,2.7335,2.7335,2.7335,2.7335,1
20181101|2018-08-29 08:30,29,2.7225,2.7225,2.7215,2.7215,2
20181101|2018-08-29 09:30,29,2.726,2.726,2.723,2.723,3
20181101|2018-08-29 10:00,29,2.719,2.719,2.719,2.719,2
20181101|2018-08-29 10:30,29,2.7195,2.72,2.717,2.717,9
20181101|2018-08-29 11:00,29,2.718,2.718,2.7175,2.7175,7
20181101|2018-08-29 11:30,29,2.729,2.729,2.727,2.727,17
20181101|2018-08-29 13:00,29,2.7205,2.7205,2.7205,2.7205,2
20181101|2018-08-29 13:30,29,2.7215,2.7215,2.7215,2.7215,2
20181101|2018-08-29 20:00,30,2.723,2.7235,2.723,2.7235,10
20181101|2018-08-29 21:00,30,2.7135,2.7135,2.712,2.712,5
20181101|2018-08-30 01:00,30,2.704,2.704,2.704,2.704,1
20181101|2018-08-30 08:00,30,2.7075,2.7075,2.7075,2.7075,1
20181101|2018-08-30 08:30,30,2.681,2.683,2.6805,2.683,5
20181101|2018-08-30 09:00,30,2.684,2.684,2.684,2.684,1
20181101|2018-08-30 10:30,30,2.7005,2.7035,2.7005,2.7015,4
20181101|2018-08-30 11:00,30,2.696,2.696,2.696,2.696,1
20181101|2018-08-30 11:30,30,2.71,2.71,2.71,2.71,2
20181101|2018-08-30 12:30,30,2.71,2.71,2.71,2.71,10
20181101|2018-08-30 20:00,31,2.6875,2.6875,2.681,2.681,4
20181101|2018-08-30 20:30,31,2.6895,2.6895,2.6895,2.6895,4
20181101|2018-08-30 21:30,31,2.6865,2.6875,2.6825,2.684,44
20181101|2018-08-30 22:00,31,2.6835,2.691,2.6815,2.691,176
20181101|2018-08-30 22:30,31,2.689,2.689,2.689,2.689,2
20181101|2018-08-30 23:30,31,2.693,2.693,2.693,2.693,1
20181101|2018-08-31 00:30,31,2.7025,2.7025,2.7025,2.7025,5
20181101|2018-08-31 01:00,31,2.703,2.703,2.703,2.703,2
20181101|2018-08-31 07:00,31,2.687,2.687,2.686,2.686,3
20181101|2018-08-31 08:30,31,2.684,2.684,2.684,2.684,1
20181101|2018-08-31 09:30,31,2.6885,2.6885,2.6885,2.6885,1
20181101|2018-08-31 10:30,31,2.669,2.669,2.664,2.664,6
20181101|2018-08-31 12:00,31,2.6655,2.6655,2.6655,2.6655,2
20181101|2018-08-31 14:00,31,2.6565,2.6565,2.6565,2.6565,2
20181101|2018-09-02 22:00,4,2.6505,2.6505,2.6505,2.6505,11
20181101|2018-09-02 23:30,4,2.651,2.651,2.651,2.651,1
20181101|2018-09-03 00:30,4,2.66,2.66,2.66,2.66,10
20181101|2018-09-03 11:30,4,2.6475,2.6475,2.6475,2.6475,2
20181101|2018-09-03 23:30,4,2.6505,2.6505,2.6505,2.6505,1
20181101|2018-09-04 01:00,4,2.6405,2.6405,2.6405,2.6405,10
20181101|2018-09-04 02:00,4,2.626,2.626,2.626,2.626,10
20181101|2018-09-04 02:30,4,2.62,2.62,2.62,2.62,10
20181101|2018-09-04 04:00,4,2.6155,2.6155,2.6155,2.6155,2
20181101|2018-09-04 04:30,4,2.6125,2.6125,2.6125,2.6125,2
20181101|2018-09-04 05:30,4,2.6,2.6,2.5985,2.5985,2
20181101|2018-09-04 08:00,4,2.589,2.589,2.585,2.586,6
20181101|2018-09-04 08:30,4,2.586,2.588,2.586,2.588,26
20181101|2018-09-04 09:00,4,2.5755,2.5905,2.5755,2.5905,27
20181101|2018-09-04 09:30,4,2.5895,2.5895,2.5895,2.5895,5
20181101|2018-09-04 10:00,4,2.5865,2.5865,2.5865,2.5865,1
20181101|2018-09-04 10:30,4,2.584,2.584,2.584,2.584,10
20181101|2018-09-04 11:00,4,2.59,2.59,2.5885,2.5885,13
20181101|2018-09-04 11:30,4,2.5965,2.5965,2.5965,2.5965,1
20181101|2018-09-04 12:00,4,2.594,2.594,2.594,2.594,1
20181101|2018-09-04 13:00,4,2.5935,2.5935,2.5935,2.5935,1
20181101|2018-09-04 17:00,5,2.597,2.597,2.597,2.597,1
20181101|2018-09-04 23:30,5,2.592,2.592,2.592,2.592,1
20181101|2018-09-05 00:00,5,2.5895,2.5895,2.5895,2.5895,1
20181101|2018-09-05 01:30,5,2.5965,2.5965,2.5965,2.5965,1
20181101|2018-09-05 02:00,5,2.601,2.601,2.5895,2.5895,5
20181101|2018-09-05 02:30,5,2.5915,2.5915,2.5915,2.5915,1
20181101|2018-09-05 03:30,5,2.5955,2.5955,2.5955,2.5955,1
20181101|2018-09-05 04:30,5,2.595,2.595,2.595,2.595,1
20181101|2018-09-05 05:00,5,2.596,2.596,2.596,2.596,1
20181101|2018-09-05 06:30,5,2.6035,2.6035,2.6035,2.6035,1
20181101|2018-09-05 07:00,5,2.5995,2.6015,2.5995,2.6015,2
20181101|2018-09-05 07:30,5,2.603,2.603,2.5995,2.5995,6
20181101|2018-09-05 08:00,5,2.5965,2.603,2.5965,2.603,4
20181101|2018-09-05 08:30,5,2.604,2.6085,2.603,2.6085,3
20181101|2018-09-05 09:00,5,2.6055,2.6055,2.6055,2.6055,3
20181101|2018-09-05 09:30,5,2.606,2.606,2.601,2.6015,8
20181101|2018-09-05 11:00,5,2.609,2.6095,2.608,2.6095,6
20181101|2018-09-05 11:30,5,2.6075,2.6075,2.6035,2.6035,14
20181101|2018-09-05 13:00,5,2.612,2.6145,2.612,2.6145,2
20181101|2018-09-06 00:00,6,2.6155,2.6155,2.6155,2.6155,1
20181101|2018-09-06 01:00,6,2.608,2.608,2.6065,2.6065,3
20181101|2018-09-06 01:30,6,2.6125,2.6205,2.6125,2.6205,12
20181101|2018-09-06 04:00,6,2.656,2.656,2.656,2.656,1
20181101|2018-09-06 04:30,6,2.6455,2.6455,2.6455,2.6455,1
20181101|2018-09-06 05:00,6,2.6455,2.6455,2.6455,2.6455,1
20181101|2018-09-06 06:00,6,2.6495,2.6495,2.6495,2.6495,1
20181101|2018-09-06 07:00,6,2.6545,2.6545,2.6545,2.6545,1
20181101|2018-09-06 07:30,6,2.638,2.638,2.638,2.638,1
20181101|2018-09-06 09:00,6,2.648,2.648,2.6475,2.6475,5
20181101|2018-09-06 09:30,6,2.6435,2.6485,2.6435,2.6455,6
20181101|2018-09-06 10:30,6,2.635,2.635,2.635,2.635,1
20181101|2018-09-06 11:00,6,2.635,2.635,2.6345,2.6345,10
20181101|2018-09-06 11:30,6,2.6295,2.6295,2.6295,2.6295,1
20181101|2018-09-06 12:00,6,2.6295,2.6295,2.6295,2.6295,10
20181101|2018-09-06 15:00,6,2.631,2.631,2.631,2.631,2
20181101|2018-09-06 21:30,7,2.6255,2.6255,2.6255,2.6255,10
20181101|2018-09-07 00:30,7,2.613,2.613,2.613,2.613,1
20181101|2018-09-07 08:00,7,2.6315,2.6315,2.6315,2.6315,1
20181101|2018-09-07 08:30,7,2.6415,2.6415,2.6415,2.6415,4
20181101|2018-09-07 09:00,7,2.64,2.64,2.64,2.64,1
20181101|2018-09-07 09:30,7,2.6395,2.6415,2.6395,2.6405,4
20181101|2018-09-07 10:00,7,2.64,2.64,2.639,2.639,10
20181101|2018-09-07 11:00,7,2.618,2.618,2.618,2.618,2
20181101|2018-09-07 11:30,7,2.6095,2.6155,2.6095,2.6155,3
20181101|2018-09-07 14:30,7,2.609,2.6095,2.609,2.6095,6
20181101|2018-09-10 08:30,10,2.6265,2.6265,2.6265,2.6265,1
20181101|2018-09-10 09:00,10,2.6235,2.628,2.6235,2.628,5
20181101|2018-09-10 09:30,10,2.6235,2.624,2.6235,2.624,4
20181101|2018-09-10 10:00,10,2.6185,2.6195,2.6185,2.6195,4
20181101|2018-09-10 11:00,10,2.621,2.621,2.62,2.62,10
20181101|2018-09-10 11:30,10,2.6205,2.6205,2.6205,2.6205,1
20181101|2018-09-10 13:00,10,2.619,2.619,2.619,2.619,1
20181101|2018-09-10 14:00,10,2.6215,2.6215,2.6215,2.6215,1
20181101|2018-09-10 21:30,11,2.617,2.617,2.617,2.617,1
20181101|2018-09-11 00:30,11,2.6335,2.6335,2.6335,2.6335,4
20181101|2018-09-11 02:00,11,2.6365,2.6365,2.6365,2.6365,10
20181101|2018-09-11 03:00,11,2.654,2.654,2.654,2.654,1
20181101|2018-09-11 06:00,11,2.6215,2.6215,2.6215,2.6215,1
20181101|2018-09-11 07:30,11,2.5805,2.5805,2.5795,2.5795,3
20181101|2018-09-11 08:00,11,2.585,2.585,2.585,2.585,2
20181101|2018-09-11 09:00,11,2.5995,2.6075,2.5995,2.6075,6
20181101|2018-09-11 10:30,11,2.6045,2.6045,2.603,2.603,2
20181101|2018-09-11 11:00,11,2.6095,2.612,2.6095,2.612,11
20181101|2018-09-11 14:00,11,2.614,2.614,2.614,2.614,1
20181101|2018-09-11 20:30,12,2.6035,2.6035,2.6035,2.6035,10
20181101|2018-09-12 03:00,12,2.642,2.642,2.642,2.642,1
20181101|2018-09-12 08:30,12,2.6235,2.624,2.6235,2.624,5
20181101|2018-09-12 09:00,12,2.6275,2.6285,2.6275,2.6285,3
20181101|2018-09-12 10:00,12,2.6275,2.678,2.6275,2.678,2
20181101|2018-09-12 10:30,12,2.6725,2.6725,2.667,2.667,5
20181101|2018-09-12 11:00,12,2.676,2.676,2.676,2.676,10
20181101|2018-09-12 11:30,12,2.6675,2.6695,2.6675,2.6695,2
20181101|2018-09-12 12:30,12,2.668,2.668,2.668,2.668,2
20181101|2018-09-12 13:30,12,2.673,2.6745,2.673,2.674,9
20181101|2018-09-13 04:00,13,2.6955,2.6955,2.6955,2.6955,4
20181101|2018-09-13 04:30,13,2.692,2.692,2.692,2.692,2
20181101|2018-09-13 09:00,13,2.6985,2.6985,2.6985,2.6985,1
20181101|2018-09-13 09:30,13,2.68,2.68,2.68,2.68,1
20181101|2018-09-13 10:00,13,2.69,2.692,2.69,2.692,2
20181101|2018-09-13 11:00,13,2.6835,2.6855,2.6835,2.6855,20
20181101|2018-09-13 11:30,13,2.681,2.681,2.675,2.675,8
20181101|2018-09-13 12:00,13,2.6735,2.6735,2.6735,2.6735,1
20181101|2018-09-13 15:30,13,2.6675,2.6675,2.6675,2.6675,3
20181101|2018-09-14 00:30,14,2.6845,2.6845,2.6845,2.6845,1
20181101|2018-09-14 02:00,14,2.6675,2.6685,2.6675,2.6685,2
20181101|2018-09-14 09:30,14,2.652,2.652,2.652,2.652,1
20181101|2018-09-14 11:00,14,2.6365,2.6365,2.6365,2.6365,10
20181101|2018-09-14 11:30,14,2.631,2.631,2.631,2.631,1
20181101|2018-09-14 12:30,14,2.621,2.621,2.621,2.621,1
20181101|2018-09-16 17:30,17,2.6125,2.6125,2.6125,2.6125,1
20181101|2018-09-16 20:30,17,2.6175,2.6175,2.616,2.616,4
20181101|2018-09-16 21:00,17,2.612,2.6125,2.612,2.6125,3
20181101|2018-09-16 21:30,17,2.617,2.621,2.617,2.621,8
20181101|2018-09-16 22:00,17,2.6195,2.6195,2.6155,2.6155,40
20181101|2018-09-16 23:30,17,2.617,2.617,2.617,2.617,1
20181101|2018-09-17 00:30,17,2.613,2.62,2.613,2.62,9
20181101|2018-09-17 01:00,17,2.626,2.626,2.626,2.626,1
20181101|2018-09-17 01:30,17,2.6165,2.6165,2.6165,2.6165,1
20181101|2018-09-17 04:00,17,2.6175,2.6175,2.6175,2.6175,1
20181101|2018-09-17 06:00,17,2.6175,2.6175,2.6175,2.6175,3
20181101|2018-09-17 06:30,17,2.613,2.613,2.613,2.613,1
20181101|2018-09-17 08:30,17,2.6295,2.6295,2.6265,2.6265,6
20181101|2018-09-17 09:00,17,2.635,2.635,2.635,2.635,3
20181101|2018-09-17 09:30,17,2.638,2.638,2.638,2.638,1
20181101|2018-09-17 10:30,17,2.6425,2.643,2.6425,2.643,3
20181101|2018-09-17 11:00,17,2.6445,2.6445,2.6445,2.6445,2
20181101|2018-09-17 11:30,17,2.646,2.646,2.642,2.642,11
20181101|2018-09-17 13:00,17,2.646,2.646,2.646,2.646,1
20181101|2018-09-17 13:30,17,2.6455,2.6455,2.6455,2.6455,5
20181101|2018-09-17 15:00,17,2.6435,2.6435,2.6435,2.6435,3
20181101|2018-09-17 18:30,18,2.5925,2.5925,2.5905,2.5905,2
20181101|2018-09-17 19:30,18,2.6115,2.6115,2.6115,2.6115,1
20181101|2018-09-18 00:30,18,2.65,2.65,2.65,2.65,2
20181101|2018-09-18 03:30,18,2.673,2.677,2.673,2.675,4
20181101|2018-09-18 05:00,18,2.682,2.682,2.682,2.682,1
20181101|2018-09-18 05:30,18,2.6865,2.6865,2.6845,2.6845,2
20181101|2018-09-18 06:30,18,2.6845,2.6845,2.6845,2.6845,1
20181101|2018-09-18 07:00,18,2.702,2.702,2.7,2.7,2
20181101|2018-09-18 07:30,18,2.6995,2.6995,2.6995,2.6995,3
20181101|2018-09-18 08:00,18,2.7095,2.7175,2.7095,2.7175,2
20181101|2018-09-18 08:30,18,2.716,2.716,2.716,2.716,1
20181101|2018-09-18 09:00,18,2.7065,2.7095,2.7065,2.7085,9
20181101|2018-09-18 09:30,18,2.7085,2.725,2.7085,2.725,2
20181101|2018-09-18 10:30,18,2.7145,2.7145,2.7145,2.7145,1
20181101|2018-09-18 11:00,18,2.727,2.728,2.727,2.728,11
20181101|2018-09-18 12:00,18,2.719,2.719,2.719,2.719,1
20181101|2018-09-18 15:00,18,2.7255,2.7255,2.7255,2.7255,1
20181101|2018-09-18 15:30,18,2.726,2.726,2.726,2.726,1
20181101|2018-09-18 17:00,19,2.7275,2.7285,2.7275,2.728,7
20181101|2018-09-18 20:00,19,2.7175,2.7175,2.7165,2.7165,3
20181101|2018-09-18 20:30,19,2.7175,2.7175,2.7175,2.7175,1
20181101|2018-09-18 21:00,19,2.735,2.735,2.732,2.733,10
20181101|2018-09-18 22:00,19,2.735,2.735,2.7345,2.7345,2
20181101|2018-09-18 22:30,19,2.7415,2.7415,2.7415,2.7415,3
20181101|2018-09-19 07:00,19,2.7215,2.7215,2.7205,2.7205,2
20181101|2018-09-19 07:30,19,2.724,2.7245,2.7235,2.7245,7
20181101|2018-09-19 08:00,19,2.7255,2.7255,2.72,2.7255,9
20181101|2018-09-19 08:30,19,2.7235,2.7235,2.716,2.716,2
20181101|2018-09-19 09:00,19,2.715,2.717,2.715,2.717,4
20181101|2018-09-19 09:30,19,2.7265,2.7295,2.7265,2.729,12
20181101|2018-09-19 10:00,19,2.7295,2.7295,2.7295,2.7295,1
20181101|2018-09-19 11:30,19,2.7195,2.7195,2.7195,2.7195,12
20181101|2018-09-19 12:30,19,2.7165,2.7165,2.7165,2.7165,2
20181101|2018-09-19 17:00,20,2.721,2.721,2.721,2.721,1
20181101|2018-09-19 23:30,20,2.732,2.732,2.7315,2.7315,2
20181101|2018-09-20 01:30,20,2.7245,2.7245,2.7245,2.7245,1
20181101|2018-09-20 05:30,20,2.707,2.707,2.707,2.707,1
20181101|2018-09-20 07:30,20,2.719,2.719,2.719,2.719,1
20181101|2018-09-20 08:00,20,2.724,2.724,2.724,2.724,8
20181101|2018-09-20 09:30,20,2.713,2.713,2.713,2.713,4
20181101|2018-09-20 10:00,20,2.7165,2.717,2.7155,2.7155,3
20181101|2018-09-20 11:00,20,2.722,2.7225,2.722,2.7225,5
20181101|2018-09-20 11:30,20,2.7295,2.7315,2.7295,2.7315,13
20181101|2018-09-20 13:00,20,2.7345,2.7345,2.7345,2.7345,1
20181101|2018-09-20 13:30,20,2.735,2.735,2.735,2.735,1
20181101|2018-09-20 14:00,20,2.735,2.7645,2.735,2.744,19
20181101|2018-09-20 15:00,20,2.752,2.752,2.752,2.752,5
20181101|2018-09-20 15:30,20,2.757,2.757,2.757,2.757,2
20181101|2018-09-20 17:00,21,2.755,2.755,2.755,2.755,3
20181101|2018-09-20 19:30,21,2.7545,2.7545,2.7545,2.7545,1
20181101|2018-09-20 20:00,21,2.745,2.745,2.7445,2.7445,5
20181101|2018-09-20 21:00,21,2.748,2.748,2.748,2.748,10
20181101|2018-09-20 21:30,21,2.7535,2.7535,2.7535,2.7535,10
20181101|2018-09-20 22:00,21,2.76,2.7615,2.76,2.761,15
20181101|2018-09-20 22:30,21,2.7645,2.7645,2.7625,2.7625,34
20181101|2018-09-20 23:00,21,2.7635,2.764,2.7625,2.7625,8
20181101|2018-09-20 23:30,21,2.7625,2.764,2.761,2.764,26
20181101|2018-09-21 00:00,21,2.765,2.7675,2.764,2.7675,43
20181101|2018-09-21 01:00,21,2.7605,2.7605,2.76,2.76,21
20181101|2018-09-21 02:30,21,2.79,2.79,2.79,2.79,1
20181101|2018-09-21 07:00,21,2.785,2.785,2.7845,2.7845,5
20181101|2018-09-21 07:30,21,2.785,2.785,2.785,2.785,4
20181101|2018-09-21 08:00,21,2.798,2.815,2.798,2.815,32
20181101|2018-09-21 08:30,21,2.8175,2.8325,2.8175,2.829,145
20181101|2018-09-21 09:00,21,2.846,2.848,2.8445,2.8445,8
20181101|2018-09-21 09:30,21,2.839,2.839,2.839,2.839,1
20181101|2018-09-21 10:00,21,2.841,2.847,2.841,2.847,9
20181101|2018-09-21 10:30,21,2.85,2.85,2.85,2.85,2
20181101|2018-09-21 11:00,21,2.8445,2.851,2.8445,2.851,4
20181101|2018-09-21 11:30,21,2.8475,2.8475,2.8475,2.8475,12
20181101|2018-09-21 12:00,21,2.8405,2.8405,2.8405,2.8405,1
20181101|2018-09-21 12:30,21,2.8365,2.8365,2.8365,2.8365,1
20181101|2018-09-21 13:00,21,2.8325,2.8355,2.8325,2.8355,5
20181101|2018-09-21 13:30,21,2.836,2.837,2.836,2.837,3
20181101|2018-09-21 15:00,21,2.844,2.844,2.844,2.844,1
20181101|2018-09-23 17:00,24,2.834,2.834,2.826,2.8285,12
20181101|2018-09-23 18:00,24,2.832,2.832,2.832,2.832,1
20181101|2018-09-24 01:30,24,2.8425,2.8425,2.8425,2.8425,1
20181101|2018-09-24 02:30,24,2.8285,2.8285,2.8285,2.8285,1
20181101|2018-09-24 03:00,24,2.8415,2.843,2.8405,2.841,18
20181101|2018-09-24 05:00,24,2.8475,2.848,2.8465,2.8475,6
20181101|2018-09-24 05:30,24,2.835,2.836,2.835,2.836,12
20181101|2018-09-24 06:00,24,2.836,2.838,2.836,2.837,25
20181101|2018-09-24 06:30,24,2.8355,2.8425,2.8355,2.8425,54
20181101|2018-09-24 07:00,24,2.8435,2.8525,2.8435,2.8495,27
20181101|2018-09-24 07:30,24,2.839,2.839,2.839,2.839,2
20181101|2018-09-24 08:00,24,2.85,2.85,2.85,2.85,1
20181101|2018-09-24 08:30,24,2.8565,2.8565,2.85,2.8505,12
20181101|2018-09-24 09:00,24,2.8495,2.8495,2.838,2.8465,13
20181101|2018-09-24 09:30,24,2.83,2.841,2.828,2.8405,9
20181101|2018-09-24 10:00,24,2.8405,2.8405,2.8405,2.8405,2
20181101|2018-09-24 10:30,24,2.837,2.837,2.8315,2.8315,8
20181101|2018-09-24 11:00,24,2.836,2.8365,2.836,2.8365,13
20181101|2018-09-24 11:30,24,2.8355,2.8355,2.83,2.83,3
20181101|2018-09-24 13:00,24,2.823,2.823,2.823,2.823,2
20181101|2018-09-24 14:30,24,2.8175,2.8175,2.816,2.816,2
20181101|2018-09-24 17:00,25,2.82,2.82,2.8185,2.8185,7
20181101|2018-09-24 17:30,25,2.8195,2.8195,2.818,2.8195,9
20181101|2018-09-24 18:00,25,2.821,2.8215,2.821,2.8215,4
20181101|2018-09-24 18:30,25,2.8205,2.8205,2.818,2.818,7
20181101|2018-09-24 19:00,25,2.819,2.819,2.8175,2.8175,2
20181101|2018-09-24 20:00,25,2.7955,2.7955,2.794,2.794,3
20181101|2018-09-25 00:00,25,2.796,2.796,2.796,2.796,1
20181101|2018-09-25 03:00,25,2.806,2.806,2.806,2.806,1
20181101|2018-09-25 05:30,25,2.813,2.813,2.813,2.813,2
20181101|2018-09-25 06:30,25,2.817,2.817,2.814,2.814,3
20181101|2018-09-25 07:00,25,2.8275,2.8275,2.8255,2.8265,68
20181101|2018-09-25 07:30,25,2.8255,2.8295,2.8245,2.827,45
20181101|2018-09-25 08:00,25,2.822,2.832,2.822,2.832,56
20181101|2018-09-25 08:30,25,2.8295,2.8295,2.8295,2.8295,3
20181101|2018-09-25 09:00,25,2.83,2.831,2.826,2.826,4
20181101|2018-09-25 09:30,25,2.831,2.832,2.831,2.832,6
20181101|2018-09-25 10:00,25,2.826,2.8285,2.822,2.8225,8
20181101|2018-09-25 10:30,25,2.832,2.832,2.8245,2.8245,3
20181101|2018-09-25 11:00,25,2.825,2.8265,2.825,2.8265,11
20181101|2018-09-25 11:30,25,2.8115,2.8135,2.8115,2.8135,2
20181101|2018-09-25 12:00,25,2.812,2.812,2.812,2.812,3
20181101|2018-09-25 17:00,26,2.814,2.814,2.8105,2.8105,7
20181101|2018-09-25 17:30,26,2.8115,2.812,2.811,2.812,9
20181101|2018-09-25 18:00,26,2.8125,2.813,2.8125,2.813,4
20181101|2018-09-25 18:30,26,2.8125,2.813,2.8125,2.813,4
20181101|2018-09-25 19:00,26,2.8125,2.8125,2.8125,2.8125,2
20181101|2018-09-26 00:30,26,2.8235,2.8235,2.808,2.808,3
20181101|2018-09-26 01:00,26,2.81,2.81,2.81,2.81,1
20181101|2018-09-26 01:30,26,2.813,2.813,2.813,2.813,1
20181101|2018-09-26 02:30,26,2.811,2.811,2.811,2.811,1
20181101|2018-09-26 05:30,26,2.8165,2.83,2.8165,2.8255,4
20181101|2018-09-26 06:00,26,2.819,2.819,2.8145,2.8155,9
20181101|2018-09-26 08:00,26,2.8165,2.8165,2.815,2.8165,7
20181101|2018-09-26 09:00,26,2.821,2.821,2.821,2.821,2
20181101|2018-09-26 09:30,26,2.829,2.829,2.827,2.827,5
20181101|2018-09-26 10:00,26,2.8145,2.8195,2.8145,2.8195,4
20181101|2018-09-26 11:00,26,2.8205,2.8205,2.8205,2.8205,1
20181101|2018-09-26 11:30,26,2.8155,2.817,2.8135,2.817,15
20181101|2018-09-26 12:00,26,2.819,2.819,2.819,2.819,1
20181101|2018-09-26 13:30,26,2.814,2.814,2.814,2.814,1
20181101|2018-09-26 14:30,26,2.81,2.81,2.81,2.81,1
20181101|2018-09-26 15:00,26,2.8095,2.8095,2.8095,2.8095,1
20181101|2018-09-26 22:30,27,2.8105,2.8105,2.8105,2.8105,1
20181101|2018-09-27 00:00,27,2.8035,2.805,2.7995,2.805,8
20181101|2018-09-27 00:30,27,2.802,2.802,2.802,2.802,1
20181101|2018-09-27 01:30,27,2.7905,2.792,2.7905,2.792,3
20181101|2018-09-27 03:30,27,2.788,2.788,2.788,2.788,1
20181101|2018-09-27 06:00,27,2.7885,2.7885,2.7885,2.7885,1
20181101|2018-09-27 06:30,27,2.787,2.787,2.787,2.787,1
20181101|2018-09-27 07:00,27,2.779,2.779,2.779,2.779,3
20181101|2018-09-27 08:00,27,2.771,2.771,2.771,2.771,8
20181101|2018-09-27 08:30,27,2.7675,2.7695,2.762,2.762,9
20181101|2018-09-27 09:00,27,2.7725,2.7725,2.7695,2.7695,6
20181101|2018-09-27 09:30,27,2.776,2.776,2.776,2.776,1
20181101|2018-09-27 10:00,27,2.761,2.761,2.761,2.761,4
20181101|2018-09-27 10:30,27,2.764,2.768,2.764,2.768,5
20181101|2018-09-27 11:30,27,2.7735,2.7735,2.7735,2.7735,5
20181101|2018-09-27 12:00,27,2.7745,2.7745,2.773,2.773,2
20181101|2018-09-27 18:00,28,2.7645,2.7645,2.7645,2.7645,2
20181101|2018-09-27 20:00,28,2.768,2.768,2.768,2.768,1
20181101|2018-09-27 21:30,28,2.778,2.778,2.778,2.778,1
20181101|2018-09-28 01:30,28,2.7725,2.7725,2.7725,2.7725,1
20181101|2018-09-28 02:00,28,2.784,2.784,2.784,2.784,1
20181101|2018-09-28 04:00,28,2.7655,2.7655,2.7655,2.7655,1
20181101|2018-09-28 06:30,28,2.7575,2.7575,2.756,2.7565,21
20181101|2018-09-28 07:00,28,2.769,2.769,2.769,2.769,1
20181101|2018-09-28 07:30,28,2.78,2.78,2.78,2.78,1
20181101|2018-09-28 08:00,28,2.7875,2.7875,2.7875,2.7875,7
20181101|2018-09-28 09:00,28,2.792,2.796,2.79,2.796,29
20181101|2018-09-28 10:00,28,2.7995,2.7995,2.7995,2.7995,1
20181101|2018-09-28 10:30,28,2.792,2.792,2.792,2.792,1
20181101|2018-09-28 11:30,28,2.793,2.7965,2.793,2.7965,10
20181101|2018-09-28 12:00,28,2.796,2.796,2.796,2.796,1
20181101|2018-09-28 12:30,28,2.797,2.797,2.797,2.797,1
20181101|2018-09-30 21:00,1,2.7895,2.791,2.7895,2.791,2
20181101|2018-10-01 03:00,1,2.805,2.805,2.805,2.805,1
20181101|2018-10-01 04:00,1,2.7875,2.7875,2.7875,2.7875,15
20181101|2018-10-01 05:30,1,2.765,2.767,2.765,2.767,21
20181101|2018-10-01 06:00,1,2.766,2.766,2.75,2.75,12
20181101|2018-10-01 06:30,1,2.755,2.755,2.755,2.755,5
20181101|2018-10-01 07:00,1,2.7555,2.7555,2.7555,2.7555,2
20181101|2018-10-01 08:00,1,2.748,2.7485,2.748,2.7485,2
20181101|2018-10-01 08:30,1,2.7605,2.7605,2.756,2.756,4
20181101|2018-10-01 09:30,1,2.7605,2.7605,2.7605,2.7605,2
20181101|2018-10-01 10:00,1,2.7635,2.7695,2.7615,2.7695,48
20181101|2018-10-01 11:30,1,2.7795,2.7795,2.779,2.779,4
20181101|2018-10-01 12:00,1,2.782,2.782,2.782,2.782,1
20181101|2018-10-01 21:00,2,2.766,2.766,2.766,2.766,13
20181101|2018-10-01 22:30,2,2.766,2.766,2.766,2.766,1
20181101|2018-10-02 01:00,2,2.7625,2.7685,2.7625,2.7685,4
20181101|2018-10-02 01:30,2,2.771,2.7735,2.771,2.7735,5
20181101|2018-10-02 02:00,2,2.7835,2.7835,2.7755,2.7755,6
20181101|2018-10-02 02:30,2,2.778,2.7815,2.778,2.7815,3
20181101|2018-10-02 03:00,2,2.7855,2.786,2.7855,2.786,2
20181101|2018-10-02 03:30,2,2.759,2.759,2.759,2.759,10
20181101|2018-10-02 04:00,2,2.757,2.7595,2.757,2.7595,8
20181101|2018-10-02 04:30,2,2.768,2.768,2.768,2.768,1
20181101|2018-10-02 05:00,2,2.7675,2.772,2.767,2.768,47
20181101|2018-10-02 06:00,2,2.7775,2.7975,2.7775,2.7975,3
20181101|2018-10-02 07:00,2,2.7915,2.792,2.789,2.7895,5
20181101|2018-10-02 07:30,2,2.791,2.795,2.791,2.795,2
20181101|2018-10-02 08:00,2,2.8215,2.8215,2.8215,2.8215,1
20181101|2018-10-02 08:30,2,2.83,2.84,2.83,2.8315,7
20181101|2018-10-02 09:00,2,2.844,2.844,2.844,2.844,1
20181101|2018-10-02 09:30,2,2.8255,2.8255,2.8255,2.8255,1
20181101|2018-10-02 10:00,2,2.8245,2.8245,2.815,2.815,7
20181101|2018-10-02 10:30,2,2.794,2.807,2.794,2.806,18
20181101|2018-10-02 11:00,2,2.8095,2.8095,2.8075,2.8075,4
20181101|2018-10-02 11:30,2,2.8065,2.8065,2.799,2.799,14
20181101|2018-10-02 12:00,2,2.8015,2.8015,2.8015,2.8015,1
20181101|2018-10-02 14:30,2,2.795,2.795,2.795,2.795,1
20181101|2018-10-02 23:30,3,2.808,2.808,2.808,2.808,2
20181101|2018-10-03 02:00,3,2.802,2.8035,2.802,2.8035,4
20181101|2018-10-03 08:00,3,2.8,2.8005,2.8,2.8005,5
20181101|2018-10-03 09:30,3,2.8095,2.8095,2.8095,2.8095,1
20181101|2018-10-03 11:00,3,2.806,2.811,2.806,2.811,5
20181101|2018-10-03 11:30,3,2.824,2.826,2.8225,2.826,19
20181101|2018-10-03 12:00,3,2.8245,2.8245,2.8245,2.8245,1
20181101|2018-10-03 12:30,3,2.827,2.8315,2.8265,2.8315,4
20181101|2018-10-03 13:30,3,2.825,2.825,2.825,2.825,1
20181101|2018-10-04 01:00,4,2.82,2.82,2.82,2.82,2
20181101|2018-10-04 02:30,4,2.8145,2.8145,2.8145,2.8145,1
20181101|2018-10-04 03:00,4,2.812,2.812,2.812,2.812,1
20181101|2018-10-04 06:30,4,2.85,2.854,2.85,2.854,9
20181101|2018-10-04 07:00,4,2.855,2.855,2.835,2.8375,15
20181101|2018-10-04 07:30,4,2.835,2.835,2.8305,2.8305,13
20181101|2018-10-04 08:00,4,2.843,2.843,2.84,2.84,2
20181101|2018-10-04 08:30,4,2.82,2.82,2.82,2.82,1
20181101|2018-10-04 09:00,4,2.8245,2.8245,2.8245,2.8245,2
20181101|2018-10-04 10:00,4,2.825,2.825,2.816,2.816,5
20181101|2018-10-04 10:30,4,2.806,2.806,2.7945,2.7945,3
20181101|2018-10-04 11:00,4,2.7935,2.795,2.7935,2.795,11
20181101|2018-10-04 11:30,4,2.777,2.777,2.771,2.771,13
20181101|2018-10-04 14:00,4,2.7755,2.7755,2.7755,2.7755,1
20181101|2018-10-04 14:30,4,2.773,2.775,2.773,2.775,2
20181101|2018-10-04 15:00,4,2.775,2.775,2.775,2.775,1
20181101|2018-10-04 15:30,4,2.776,2.7765,2.7755,2.7765,4
20181101|2018-10-04 21:30,5,2.767,2.767,2.767,2.767,1
20181101|2018-10-05 01:30,5,2.7745,2.7745,2.7745,2.7745,1
20181101|2018-10-05 02:00,5,2.76,2.76,2.76,2.76,2
20181101|2018-10-05 04:00,5,2.7465,2.7465,2.7465,2.7465,1
20181101|2018-10-05 07:00,5,2.762,2.763,2.762,2.763,4
20181101|2018-10-05 07:30,5,2.7685,2.77,2.759,2.7625,9
20181101|2018-10-05 08:30,5,2.7745,2.778,2.7665,2.769,5
20181101|2018-10-05 09:00,5,2.7685,2.7685,2.7685,2.7685,1
20181101|2018-10-05 09:30,5,2.7595,2.7595,2.759,2.759,3
20181101|2018-10-05 10:30,5,2.7505,2.7505,2.7505,2.7505,1
20181101|2018-10-05 11:30,5,2.752,2.752,2.752,2.752,14
20181101|2018-10-05 14:00,5,2.7565,2.7565,2.7565,2.7565,2
20181101|2018-10-05 14:30,5,2.754,2.754,2.754,2.754,1
20181101|2018-10-07 18:00,8,2.765,2.765,2.765,2.765,1
20181101|2018-10-07 19:30,8,2.7605,2.7605,2.7605,2.7605,1
20181101|2018-10-07 22:00,8,2.7485,2.7485,2.7485,2.7485,2
20181101|2018-10-08 00:30,8,2.7575,2.7575,2.7575,2.7575,1
20181101|2018-10-08 02:30,8,2.7345,2.738,2.7345,2.738,4
20181101|2018-10-08 04:00,8,2.7405,2.7405,2.7405,2.7405,1
20181101|2018-10-08 04:30,8,2.745,2.745,2.745,2.745,1
20181101|2018-10-08 06:30,8,2.7565,2.7645,2.756,2.76,4
20181101|2018-10-08 07:00,8,2.7515,2.7515,2.7505,2.7505,2
20181101|2018-10-08 07:30,8,2.748,2.748,2.748,2.748,1
20181101|2018-10-08 08:30,8,2.7575,2.7575,2.7575,2.7575,10
20181101|2018-10-08 09:00,8,2.7635,2.7635,2.7635,2.7635,1
20181101|2018-10-08 09:30,8,2.7605,2.7605,2.7585,2.7585,12
20181101|2018-10-08 10:30,8,2.751,2.751,2.751,2.751,1
20181101|2018-10-08 11:30,8,2.7555,2.7585,2.7555,2.7585,13
20181101|2018-10-08 18:30,9,2.765,2.765,2.765,2.765,1
20181101|2018-10-08 19:00,9,2.766,2.766,2.766,2.766,1
20181101|2018-10-08 21:00,9,2.778,2.778,2.778,2.778,1
20181101|2018-10-09 00:30,9,2.777,2.777,2.777,2.777,1
20181101|2018-10-09 03:00,9,2.7895,2.7895,2.7895,2.7895,1
20181101|2018-10-09 05:30,9,2.7815,2.7815,2.7815,2.7815,1
20181101|2018-10-09 06:30,9,2.7755,2.7755,2.772,2.772,5
20181101|2018-10-09 07:00,9,2.7675,2.7675,2.7675,2.7675,2
20181101|2018-10-09 07:30,9,2.754,2.754,2.754,2.754,1
20181101|2018-10-09 08:00,9,2.7545,2.7625,2.753,2.7625,5
20181101|2018-10-09 08:30,9,2.759,2.759,2.745,2.747,5
20181101|2018-10-09 09:00,9,2.763,2.774,2.763,2.774,3
20181101|2018-10-09 09:30,9,2.7845,2.7845,2.7845,2.7845,2
20181101|2018-10-09 10:00,9,2.773,2.773,2.773,2.773,1
20181101|2018-10-09 10:30,9,2.801,2.801,2.801,2.801,1
20181101|2018-10-09 11:00,9,2.8035,2.8035,2.8035,2.8035,1
20181101|2018-10-09 11:30,9,2.801,2.801,2.798,2.798,14
20181101|2018-10-09 12:00,9,2.799,2.799,2.799,2.799,3
20181101|2018-10-09 14:00,9,2.804,2.804,2.804,2.804,1
20181101|2018-10-09 15:00,9,2.81,2.8105,2.8095,2.8105,6
20181101|2018-10-10 00:00,10,2.8045,2.8045,2.8045,2.8045,1
20181101|2018-10-10 00:30,10,2.794,2.794,2.794,2.794,1
20181101|2018-10-10 01:00,10,2.804,2.804,2.804,2.804,3
20181101|2018-10-10 02:00,10,2.799,2.8025,2.799,2.8025,3
20181101|2018-10-10 02:30,10,2.7945,2.7985,2.7945,2.797,5
20181101|2018-10-10 03:00,10,2.8015,2.8015,2.798,2.799,4
20181101|2018-10-10 03:30,10,2.7955,2.7955,2.7955,2.7955,2
20181101|2018-10-10 04:00,10,2.7895,2.7895,2.789,2.789,2
20181101|2018-10-10 07:00,10,2.799,2.799,2.7985,2.7985,2
20181101|2018-10-10 07:30,10,2.7955,2.7955,2.783,2.789,4
20181101|2018-10-10 08:00,10,2.793,2.805,2.793,2.805,3
20181101|2018-10-10 08:30,10,2.798,2.798,2.798,2.798,2
20181101|2018-10-10 09:30,10,2.781,2.785,2.781,2.785,6
20181101|2018-10-10 10:00,10,2.781,2.781,2.781,2.781,1
20181101|2018-10-10 10:30,10,2.78,2.7825,2.78,2.7825,4
20181101|2018-10-10 11:00,10,2.7795,2.7795,2.7765,2.779,6
20181101|2018-10-10 11:30,10,2.782,2.782,2.773,2.773,18
20181101|2018-10-10 12:30,10,2.767,2.767,2.766,2.766,4
20181101|2018-10-10 13:00,10,2.7625,2.7625,2.7625,2.7625,1
20181101|2018-10-10 13:30,10,2.759,2.759,2.759,2.759,1
20181101|2018-10-10 14:00,10,2.753,2.753,2.751,2.7525,7
20181101|2018-10-10 14:30,10,2.7505,2.7505,2.75,2.75,5
20181101|2018-10-10 17:00,11,2.74,2.74,2.74,2.74,1
20181101|2018-10-10 18:00,11,2.746,2.746,2.746,2.746,1
20181101|2018-10-10 18:30,11,2.7475,2.7475,2.7475,2.7475,1
20181101|2018-10-10 19:30,11,2.741,2.741,2.741,2.741,2
20181101|2018-10-10 21:00,11,2.739,2.7415,2.739,2.7415,4
20181101|2018-10-10 21:30,11,2.737,2.738,2.728,2.7325,206
20181101|2018-10-10 22:00,11,2.736,2.736,2.736,2.736,1
20181101|2018-10-11 00:00,11,2.731,2.731,2.731,2.731,1
20181101|2018-10-11 00:30,11,2.7375,2.738,2.7375,2.738,15
20181101|2018-10-11 02:30,11,2.7455,2.7455,2.7455,2.7455,1
20181101|2018-10-11 03:30,11,2.7195,2.7195,2.719,2.719,3
20181101|2018-10-11 04:00,11,2.7185,2.7185,2.7095,2.715,6
20181101|2018-10-11 04:30,11,2.724,2.7245,2.724,2.7245,2
20181101|2018-10-11 06:30,11,2.73,2.7365,2.73,2.7365,5
20181101|2018-10-11 07:00,11,2.749,2.7555,2.7475,2.7525,11
20181101|2018-10-11 07:30,11,2.757,2.765,2.757,2.7625,7
20181101|2018-10-11 08:00,11,2.7585,2.7585,2.7585,2.7585,5
20181101|2018-10-11 08:30,11,2.7595,2.776,2.7525,2.776,6
20181101|2018-10-11 09:30,11,2.7935,2.7935,2.7935,2.7935,1
20181101|2018-10-11 10:00,11,2.7905,2.7905,2.7835,2.7835,10
20181101|2018-10-11 10:30,11,2.7795,2.783,2.7795,2.7825,3
20181101|2018-10-11 11:00,11,2.7895,2.8005,2.7895,2.8005,11
20181101|2018-10-11 11:30,11,2.802,2.802,2.7955,2.7955,8
20181101|2018-10-11 12:00,11,2.792,2.792,2.792,2.792,1
20181101|2018-10-11 13:30,11,2.7865,2.7865,2.7865,2.7865,1
20181101|2018-10-11 14:30,11,2.764,2.764,2.762,2.764,3
20181101|2018-10-11 15:30,11,2.7685,2.7695,2.7685,2.7695,6
20181101|2018-10-11 18:00,12,2.7755,2.7755,2.7755,2.7755,1
20181101|2018-10-11 21:00,12,2.7785,2.7785,2.7785,2.7785,2
20181101|2018-10-11 22:00,12,2.7885,2.7885,2.7885,2.7885,1
20181101|2018-10-11 23:00,12,2.792,2.792,2.792,2.792,2
20181101|2018-10-12 00:30,12,2.8015,2.8015,2.8015,2.8015,1
20181101|2018-10-12 01:30,12,2.816,2.816,2.8115,2.8115,2
20181101|2018-10-12 04:00,12,2.796,2.796,2.7955,2.7955,2
20181101|2018-10-12 04:30,12,2.811,2.811,2.811,2.811,1
20181101|2018-10-12 05:00,12,2.809,2.809,2.809,2.809,1
20181101|2018-10-12 05:30,12,2.8155,2.8155,2.8115,2.814,5
20181101|2018-10-12 06:00,12,2.8165,2.823,2.813,2.814,37
20181101|2018-10-12 07:00,12,2.813,2.813,2.813,2.813,1
20181101|2018-10-12 08:00,12,2.8075,2.8075,2.8075,2.8075,2
20181101|2018-10-12 08:30,12,2.825,2.8255,2.8245,2.825,11
20181101|2018-10-12 09:00,12,2.811,2.811,2.807,2.81,6
20181101|2018-10-12 09:30,12,2.8135,2.816,2.8045,2.809,11
20181101|2018-10-12 10:00,12,2.809,2.809,2.809,2.809,1
20181101|2018-10-12 10:30,12,2.801,2.801,2.801,2.801,2
20181101|2018-10-12 11:00,12,2.797,2.797,2.794,2.794,7
20181101|2018-10-12 11:30,12,2.795,2.795,2.7865,2.795,16
20181101|2018-10-12 12:30,12,2.805,2.805,2.805,2.805,1
20181101|2018-10-14 19:00,15,2.814,2.814,2.814,2.814,1
20181101|2018-10-15 00:00,15,2.804,2.804,2.804,2.804,1
20181101|2018-10-15 01:30,15,2.796,2.798,2.796,2.798,2
20181101|2018-10-15 02:00,15,2.8025,2.8025,2.8025,2.8025,1
20181101|2018-10-15 03:00,15,2.7955,2.7955,2.7955,2.7955,1
20181101|2018-10-15 03:30,15,2.797,2.797,2.797,2.797,1
20181101|2018-10-15 05:00,15,2.8,2.8,2.8,2.8,1
20181101|2018-10-15 05:30,15,2.801,2.801,2.801,2.801,1
20181101|2018-10-15 07:00,15,2.8095,2.8095,2.8095,2.8095,1
20181101|2018-10-15 07:30,15,2.8155,2.8155,2.8155,2.8155,15
20181101|2018-10-15 08:00,15,2.822,2.822,2.822,2.822,1
20181101|2018-10-15 08:30,15,2.8235,2.8325,2.8235,2.8325,7
20181101|2018-10-15 09:00,15,2.82,2.82,2.8195,2.8195,4
20181101|2018-10-15 09:30,15,2.827,2.827,2.827,2.827,4
20181101|2018-10-15 11:00,15,2.803,2.807,2.803,2.807,3
20181101|2018-10-15 11:30,15,2.7985,2.7985,2.782,2.782,15
20181101|2018-10-15 12:00,15,2.785,2.785,2.785,2.785,1
20181101|2018-10-15 14:30,15,2.7845,2.7845,2.7845,2.7845,6
20181101|2018-10-15 15:00,15,2.78,2.78,2.7735,2.7735,3
20181101|2018-10-16 01:30,16,2.77,2.77,2.77,2.77,1
20181101|2018-10-16 02:00,16,2.757,2.757,2.757,2.757,3
20181101|2018-10-16 08:00,16,2.7805,2.7805,2.7805,2.7805,3
20181101|2018-10-16 08:30,16,2.7715,2.772,2.7715,2.772,2
20181101|2018-10-16 11:00,16,2.773,2.7735,2.773,2.7735,13
20181101|2018-10-16 11:30,16,2.775,2.775,2.7735,2.7735,7
20181101|2018-10-16 13:30,16,2.7745,2.7745,2.7745,2.7745,2
20181101|2018-10-16 14:30,16,2.777,2.777,2.777,2.777,14
20181101|2018-10-16 20:00,17,2.773,2.773,2.773,2.773,2
20181101|2018-10-16 21:00,17,2.767,2.767,2.767,2.767,3
20181101|2018-10-16 21:30,17,2.7655,2.7655,2.765,2.765,3
20181101|2018-10-16 22:00,17,2.768,2.768,2.768,2.768,3
20181101|2018-10-16 23:00,17,2.767,2.767,2.767,2.767,3
20181101|2018-10-17 00:00,17,2.7605,2.7605,2.7605,2.7605,1
20181101|2018-10-17 00:30,17,2.766,2.766,2.766,2.766,1
20181101|2018-10-17 01:30,17,2.7685,2.7685,2.7685,2.7685,1
20181101|2018-10-17 02:00,17,2.759,2.759,2.759,2.759,1
20181101|2018-10-17 03:00,17,2.765,2.765,2.765,2.765,1
20181101|2018-10-17 03:30,17,2.7985,2.7985,2.794,2.794,2
20181101|2018-10-17 06:30,17,2.78,2.78,2.78,2.78,1
20181101|2018-10-17 07:00,17,2.7835,2.7835,2.7835,2.7835,1
20181101|2018-10-17 07:30,17,2.7835,2.7835,2.7815,2.7815,2
20181101|2018-10-17 08:00,17,2.781,2.7875,2.781,2.7875,6
20181101|2018-10-17 08:30,17,2.789,2.7915,2.789,2.7915,20
20181101|2018-10-17 09:30,17,2.7695,2.771,2.7525,2.7525,6
20181101|2018-10-17 10:00,17,2.7605,2.769,2.7605,2.769,3
20181101|2018-10-17 11:00,17,2.774,2.774,2.7735,2.7735,2
20181101|2018-10-17 11:30,17,2.7735,2.774,2.7715,2.7715,15
20181101|2018-10-17 15:00,17,2.77,2.77,2.77,2.77,1
20181101|2018-10-17 21:00,18,2.7635,2.7635,2.76,2.76,8
20181101|2018-10-17 23:30,18,2.755,2.755,2.755,2.755,1
20181101|2018-10-18 00:30,18,2.75,2.757,2.75,2.757,2
20181101|2018-10-18 02:30,18,2.755,2.755,2.755,2.755,1
20181101|2018-10-18 04:30,18,2.74,2.74,2.74,2.74,1
20181101|2018-10-18 05:00,18,2.735,2.735,2.735,2.735,1
20181101|2018-10-18 05:30,18,2.737,2.737,2.737,2.737,1
20181101|2018-10-18 06:00,18,2.727,2.727,2.727,2.727,1
20181101|2018-10-18 07:00,18,2.731,2.731,2.727,2.727,16
20181101|2018-10-18 08:00,18,2.735,2.735,2.735,2.735,14
20181101|2018-10-18 08:30,18,2.735,2.735,2.7345,2.7345,4
20181101|2018-10-18 09:00,18,2.7415,2.7415,2.7415,2.7415,1
20181101|2018-10-18 09:30,18,2.7435,2.7435,2.7405,2.7405,7
20181101|2018-10-18 10:00,18,2.7455,2.7455,2.743,2.743,2
20181101|2018-10-18 11:30,18,2.744,2.744,2.741,2.741,12
20181101|2018-10-18 12:30,18,2.73,2.73,2.73,2.73,1
20181101|2018-10-18 13:00,18,2.73,2.73,2.7285,2.7285,15
20181101|2018-10-18 13:30,18,2.7285,2.73,2.7285,2.729,15
20181101|2018-10-18 14:00,18,2.7285,2.7285,2.7275,2.7275,2
20181101|2018-10-18 14:30,18,2.728,2.728,2.728,2.728,9
20181101|2018-10-18 15:00,18,2.728,2.728,2.728,2.728,1
20181101|2018-10-18 17:00,19,2.7285,2.7285,2.7265,2.7265,2
20181101|2018-10-18 19:30,19,2.73,2.73,2.73,2.73,1
20181101|2018-10-18 23:30,19,2.7425,2.7425,2.7425,2.7425,1
20181101|2018-10-19 01:00,19,2.745,2.745,2.745,2.745,1
20181101|2018-10-19 01:30,19,2.7465,2.7465,2.746,2.746,6
20181101|2018-10-19 04:30,19,2.75,2.75,2.75,2.75,1
20181101|2018-10-19 05:30,19,2.752,2.752,2.752,2.752,1
20181101|2018-10-19 06:00,19,2.759,2.76,2.759,2.76,2
20181101|2018-10-19 06:30,19,2.7605,2.7605,2.7595,2.7595,3
20181101|2018-10-19 07:00,19,2.7735,2.7735,2.7735,2.7735,1
20181101|2018-10-19 07:30,19,2.773,2.773,2.773,2.773,1
20181101|2018-10-19 08:00,19,2.775,2.775,2.775,2.775,1
20181101|2018-10-19 08:30,19,2.7685,2.7685,2.7685,2.7685,1
20181101|2018-10-19 09:30,19,2.768,2.768,2.7645,2.7645,6
20181101|2018-10-19 11:30,19,2.769,2.769,2.769,2.769,8
20181101|2018-10-19 12:00,19,2.773,2.773,2.7725,2.7725,4
20181101|2018-10-19 14:30,19,2.7755,2.777,2.7755,2.777,2
20181101|2018-10-21 22:30,22,2.79,2.7965,2.79,2.7965,5
20181101|2018-10-21 23:00,22,2.7955,2.7955,2.7955,2.7955,1
20181101|2018-10-21 23:30,22,2.7945,2.7945,2.7945,2.7945,1
20181101|2018-10-22 02:00,22,2.81,2.81,2.81,2.81,2
20181101|2018-10-22 04:30,22,2.8105,2.8105,2.8105,2.8105,1
20181101|2018-10-22 06:00,22,2.8115,2.8115,2.8115,2.8115,1
20181101|2018-10-22 07:30,22,2.8195,2.8195,2.8155,2.8155,2
20181101|2018-10-22 08:00,22,2.801,2.801,2.7925,2.7925,3
20181101|2018-10-22 08:30,22,2.791,2.791,2.791,2.791,2
20181101|2018-10-22 10:30,22,2.7815,2.7815,2.7815,2.7815,2
20181101|2018-10-22 11:00,22,2.771,2.7735,2.771,2.7735,2
20181101|2018-10-22 11:30,22,2.7735,2.7775,2.772,2.7775,22
20181101|2018-10-22 12:30,22,2.7765,2.7765,2.7765,2.7765,3
20181101|2018-10-22 13:00,22,2.7765,2.777,2.7765,2.777,2
20181101|2018-10-22 14:30,22,2.7755,2.7755,2.7755,2.7755,1
20181101|2018-10-22 15:00,22,2.772,2.7725,2.772,2.7725,2
20181101|2018-10-22 19:00,23,2.7645,2.7645,2.7645,2.7645,1
20181101|2018-10-22 19:30,23,2.768,2.7685,2.768,2.7685,2
20181101|2018-10-23 00:00,23,2.763,2.763,2.763,2.763,1
20181101|2018-10-23 00:30,23,2.7645,2.7645,2.7645,2.7645,1
20181101|2018-10-23 01:00,23,2.7515,2.7515,2.7515,2.7515,5
20181101|2018-10-23 05:30,23,2.7585,2.7585,2.7585,2.7585,1
20181101|2018-10-23 06:30,23,2.7515,2.7515,2.7515,2.7515,1
20181101|2018-10-23 07:00,23,2.7555,2.7555,2.7415,2.743,4
20181101|2018-10-23 07:30,23,2.7445,2.7445,2.734,2.734,7
20181101|2018-10-23 09:00,23,2.7395,2.7395,2.7395,2.7395,2
20181101|2018-10-23 11:00,23,2.7435,2.747,2.743,2.747,3
20181101|2018-10-23 11:30,23,2.747,2.751,2.747,2.7495,13
20181101|2018-10-23 21:00,24,2.754,2.754,2.754,2.754,1
20181101|2018-10-24 05:30,24,2.76,2.7605,2.76,2.7605,2
20181101|2018-10-24 08:00,24,2.755,2.755,2.755,2.755,4
20181101|2018-10-24 10:00,24,2.7425,2.7425,2.7425,2.7425,1
20181101|2018-10-24 11:00,24,2.7475,2.7475,2.7475,2.7475,2
20181101|2018-10-24 11:30,24,2.7475,2.7485,2.7475,2.748,12
20181101|2018-10-24 12:00,24,2.745,2.746,2.745,2.746,4
20181101|2018-10-24 14:00,24,2.744,2.744,2.744,2.744,1
20181101|2018-10-24 17:00,25,2.738,2.738,2.738,2.738,1
20181101|2018-10-25 01:00,25,2.713,2.713,2.713,2.713,1
20181101|2018-10-25 03:00,25,2.744,2.744,2.744,2.744,1
20181101|2018-10-25 03:30,25,2.756,2.756,2.756,2.756,1
20181101|2018-10-25 05:00,25,2.7525,2.7525,2.7525,2.7525,7
20181101|2018-10-25 06:00,25,2.749,2.751,2.749,2.751,2
20181101|2018-10-25 07:30,25,2.753,2.753,2.753,2.753,3
20181101|2018-10-25 08:00,25,2.7545,2.7545,2.746,2.746,29
20181101|2018-10-25 08:30,25,2.7395,2.7395,2.7395,2.7395,2
20181101|2018-10-25 09:30,25,2.749,2.749,2.7435,2.7435,3
20181101|2018-10-25 10:00,25,2.742,2.761,2.742,2.761,5
20181101|2018-10-25 10:30,25,2.7625,2.7625,2.752,2.7535,12
20181101|2018-10-25 11:00,25,2.7505,2.7505,2.7505,2.7505,1
20181101|2018-10-25 11:30,25,2.7495,2.7495,2.7475,2.7475,14
20181101|2018-10-25 12:30,25,2.7505,2.7505,2.7505,2.7505,1
20181101|2018-10-25 14:00,25,2.7535,2.7535,2.7535,2.7535,1
20181101|2018-10-25 14:30,25,2.751,2.752,2.751,2.752,3
20181101|2018-10-26 00:30,26,2.7255,2.7255,2.7255,2.7255,1
20181101|2018-10-26 01:30,26,2.7235,2.7235,2.7235,2.7235,1
20181101|2018-10-26 02:30,26,2.7235,2.7235,2.7235,2.7235,1
20181101|2018-10-26 03:00,26,2.723,2.723,2.723,2.723,1
20181101|2018-10-26 07:00,26,2.71,2.71,2.71,2.71,2
20181101|2018-10-26 08:00,26,2.72,2.72,2.72,2.72,1
20181101|2018-10-26 09:30,26,2.733,2.733,2.7205,2.7275,40
20181101|2018-10-26 10:00,26,2.732,2.732,2.732,2.732,1
20181101|2018-10-26 10:30,26,2.7375,2.738,2.733,2.738,21
20181101|2018-10-26 11:00,26,2.738,2.7425,2.738,2.7425,23
20181101|2018-10-26 11:30,26,2.742,2.744,2.7375,2.7375,26
20181101|2018-10-26 12:00,26,2.743,2.743,2.743,2.743,9
20181101|2018-10-26 12:30,26,2.7395,2.742,2.7385,2.741,46
20181101|2018-10-26 13:00,26,2.7395,2.7395,2.7395,2.7395,2
20181101|2018-10-26 13:30,26,2.7405,2.7415,2.7405,2.7415,5
20181101|2018-10-29 01:00,29,2.73,2.73,2.73,2.73,1
20181101|2018-10-29 02:00,29,2.735,2.735,2.735,2.735,1
20181101|2018-10-29 06:00,29,2.7605,2.7665,2.7605,2.7615,7
20181101|2018-10-29 06:30,29,2.7625,2.764,2.759,2.759,31
20181101|2018-10-29 07:00,29,2.7595,2.774,2.7595,2.771,110
20181101|2018-10-29 07:30,29,2.771,2.773,2.771,2.771,23
20181101|2018-10-29 08:00,29,2.75,2.75,2.75,2.75,1
20181101|2018-10-29 08:30,29,2.7505,2.7505,2.7505,2.7505,5
20181101|2018-10-29 09:00,29,2.7545,2.7545,2.7545,2.7545,1
20181101|2018-10-29 09:30,29,2.7555,2.757,2.7525,2.7565,20
20181101|2018-10-29 10:00,29,2.7565,2.7565,2.747,2.747,88
20181101|2018-10-29 10:30,29,2.7485,2.749,2.7485,2.749,2
20181101|2018-10-29 11:00,29,2.738,2.738,2.7375,2.7375,2
20181101|2018-10-29 11:30,29,2.7385,2.74,2.7375,2.7375,7
20181101|2018-10-29 12:00,29,2.737,2.7375,2.731,2.7315,93
20181101|2018-10-29 12:30,29,2.732,2.733,2.7295,2.73,131
20181101|2018-10-29 13:00,29,2.7295,2.7295,2.7205,2.724,5
20181101|2018-10-29 13:30,29,2.717,2.717,2.717,2.717,1
20181101|2018-10-29 14:30,29,2.707,2.707,2.7045,2.7045,2
20181101|2018-10-29 15:00,29,2.7065,2.7065,2.706,2.706,8
20181101|2018-10-29 17:00,30,2.7115,2.7115,2.7095,2.7095,3
20181101|2018-10-29 23:00,30,2.7245,2.7245,2.723,2.723,12
20181101|2018-10-30 01:30,30,2.716,2.716,2.716,2.716,1
20181101|2018-10-30 02:30,30,2.7205,2.7205,2.7205,2.7205,1
20181101|2018-10-30 04:00,30,2.708,2.708,2.708,2.708,1
20181101|2018-10-30 04:30,30,2.708,2.708,2.708,2.708,1
20181101|2018-10-30 07:00,30,2.7085,2.7085,2.7065,2.7065,2
20181101|2018-10-30 07:30,30,2.7065,2.707,2.6955,2.6955,45
20181101|2018-10-30 08:00,30,2.69,2.69,2.6855,2.6855,25
20181101|2018-10-30 08:30,30,2.68,2.686,2.6735,2.686,34
20181101|2018-10-30 09:00,30,2.6835,2.6835,2.6825,2.6825,2
20181101|2018-10-30 09:30,30,2.67,2.67,2.67,2.67,20
20181101|2018-10-30 10:00,30,2.671,2.673,2.671,2.673,4
20181101|2018-10-30 10:30,30,2.6775,2.6775,2.6775,2.6775,3
20181101|2018-10-30 11:30,30,2.673,2.673,2.67,2.67,3
20181101|2018-10-30 12:00,30,2.6635,2.6635,2.6635,2.6635,6
20181101|2018-10-30 13:30,30,2.668,2.668,2.668,2.668,1
20181101|2018-10-30 14:00,30,2.6665,2.6675,2.6665,2.6675,22
20181101|2018-10-30 23:30,31,2.665,2.665,2.665,2.665,13
20181101|2018-10-31 01:00,31,2.6655,2.6655,2.665,2.665,32
20181101|2018-10-31 08:00,31,2.673,2.673,2.673,2.673,2
20181101|2018-10-31 08:30,31,2.67,2.673,2.67,2.6725,7
20181101|2018-10-31 09:00,31,2.675,2.6795,2.675,2.6795,68
20181101|2018-10-31 10:30,31,2.6835,2.6835,2.677,2.677,2
20181101|2018-10-31 11:30,31,2.653,2.6625,2.653,2.6625,8
20181101|2018-10-31 13:00,31,2.66,2.66,2.66,2.66,5
20181101|2018-10-31 13:30,31,2.662,2.662,2.662,2.662,1
20181101|2018-10-31 14:30,31,2.661,2.661,2.661,2.661,2
20181101|2018-10-31 15:00,31,2.6615,2.662,2.6615,2.662,2
20181101|2018-10-31 15:30,31,2.661,2.661,2.66,2.66,15
20181101|2018-11-01 03:00,1,2.6755,2.6755,2.6755,2.6755,1
20181101|2018-11-01 05:30,1,2.672,2.673,2.671,2.671,4
20181101|2018-11-01 08:00,1,2.682,2.6825,2.682,2.6825,3
20181101|2018-11-01 09:00,1,2.6945,2.6945,2.6945,2.6945,2
20181101|2018-11-01 09:30,1,2.714,2.715,2.714,2.715,2
20181101|2018-11-01 11:00,1,2.705,2.705,2.705,2.705,1
20181101|2018-11-01 13:00,1,2.7245,2.726,2.7245,2.726,6
20181101|2018-11-01 17:00,2,2.72,2.72,2.72,2.72,13
20181101|2018-11-02 06:30,2,2.7925,2.7925,2.791,2.792,9
20181101|2018-11-02 07:00,2,2.7725,2.7725,2.772,2.772,3
20181101|2018-11-02 07:30,2,2.774,2.778,2.774,2.7745,16
20181101|2018-11-02 08:00,2,2.78,2.78,2.78,2.78,3
20181101|2018-11-02 10:00,2,2.796,2.796,2.796,2.796,1
20181101|2018-11-02 11:00,2,2.793,2.7945,2.793,2.7945,8
20181101|2018-11-02 11:30,2,2.787,2.794,2.787,2.794,5
20181101|2018-11-02 12:30,2,2.791,2.791,2.7905,2.7905,7
20181101|2018-11-02 13:00,2,2.8025,2.8025,2.8025,2.8025,1
20181101|2018-11-04 23:00,5,2.786,2.786,2.786,2.786,3
20181101|2018-11-05 07:00,5,2.7745,2.7745,2.7745,2.7745,1
20181101|2018-11-05 09:00,5,2.7545,2.755,2.7525,2.7525,19
20181101|2018-11-05 10:30,5,2.757,2.757,2.757,2.757,4
20181101|2018-11-05 11:00,5,2.7575,2.7575,2.7575,2.7575,4
20181101|2018-11-05 13:30,5,2.754,2.754,2.754,2.754,1
20181101|2018-11-05 19:30,6,2.7505,2.7505,2.7505,2.7505,1
20181101|2018-11-05 23:30,6,2.7605,2.7605,2.7605,2.7605,1
20181101|2018-11-06 08:00,6,2.7605,2.7605,2.7605,2.7605,1
20181101|2018-11-06 08:30,6,2.76,2.76,2.76,2.76,4
20181101|2018-11-06 09:00,6,2.76,2.76,2.76,2.76,5
20181101|2018-11-06 11:00,6,2.735,2.736,2.735,2.736,6
20181101|2018-11-06 11:30,6,2.73,2.73,2.73,2.73,1
20181101|2018-11-07 09:30,7,2.746,2.746,2.746,2.746,4
20181101|2018-11-07 13:30,7,2.741,2.741,2.741,2.741,2
20181101|2018-11-07 15:30,7,2.74,2.74,2.74,2.74,1
20181101|2018-11-08 00:30,8,2.7335,2.7335,2.7335,2.7335,1
20181101|2018-11-08 03:30,8,2.709,2.709,2.7075,2.7075,2
20181101|2018-11-08 07:30,8,2.706,2.706,2.706,2.706,1
20181101|2018-11-08 08:00,8,2.7075,2.7115,2.7075,2.7115,17
20181101|2018-11-08 08:30,8,2.7245,2.7245,2.7245,2.7245,1
20181101|2018-11-08 09:00,8,2.7265,2.7265,2.7265,2.7265,12
20181101|2018-11-08 10:00,8,2.733,2.733,2.733,2.733,6
20181101|2018-11-08 17:00,9,2.73,2.73,2.73,2.73,1
20181101|2018-11-09 01:30,9,2.7,2.7,2.7,2.7,1
20181101|2018-11-09 07:30,9,2.695,2.6955,2.695,2.6955,3
20181101|2018-11-09 08:30,9,2.6805,2.6835,2.6805,2.6835,8
20181101|2018-11-09 10:30,9,2.6895,2.6895,2.6895,2.6895,6
20181101|2018-11-13 02:00,13,2.72,2.72,2.72,2.72,1
20181101|2018-11-13 05:30,13,2.71,2.71,2.705,2.7075,8
20181101|2018-11-13 09:00,13,2.68,2.68,2.68,2.68,1
20181101|2018-11-15 07:30,15,2.745,2.745,2.745,2.745,4
20181101|2018-11-15 11:00,15,2.751,2.751,2.751,2.751,2
20181101|2018-11-16 13:30,16,2.799,2.799,2.799,2.799,14
20181101|2018-11-16 14:00,16,2.799,2.799,2.799,2.799,5
20181101|2018-11-16 15:30,16,2.793,2.793,2.793,2.793,2
20181101|2018-11-18 19:00,19,2.78,2.78,2.776,2.776,24
20181101|2018-11-18 19:30,19,2.7815,2.7815,2.7815,2.7815,2
20181101|2018-11-18 20:30,19,2.7735,2.7735,2.773,2.773,4
20181101|2018-11-18 21:00,19,2.7655,2.7655,2.7655,2.7655,3
20181101|2018-11-19 00:00,19,2.7745,2.777,2.7735,2.777,59
20181101|2018-11-19 00:30,19,2.777,2.777,2.777,2.777,6
20181101|2018-11-19 01:00,19,2.776,2.7825,2.776,2.781,9
20181101|2018-11-19 01:30,19,2.784,2.7875,2.7815,2.7875,32
20181101|2018-11-19 02:30,19,2.7915,2.7915,2.791,2.791,4
20181101|2018-11-19 05:00,19,2.7855,2.7855,2.7845,2.785,14
20181101|2018-11-19 05:30,19,2.778,2.778,2.778,2.778,1
20181101|2018-11-19 07:00,19,2.7855,2.7885,2.7845,2.7885,41
20181101|2018-11-19 08:00,19,2.788,2.793,2.787,2.793,46
20181101|2018-11-19 08:30,19,2.796,2.796,2.7915,2.7915,27
20181101|2018-11-19 11:00,19,2.7925,2.7925,2.7925,2.7925,2
20181101|2018-11-20 01:30,20,2.7905,2.7905,2.7905,2.7905,1
20181101|2018-11-20 08:00,20,2.8185,2.8185,2.817,2.8175,27
20181101|2018-11-20 10:00,20,2.7865,2.787,2.785,2.785,20
20181101|2018-11-20 17:00,21,2.7565,2.7565,2.7565,2.7565,1
20181101|2018-11-21 15:30,21,2.786,2.786,2.786,2.786,1
20181101|2018-11-25 20:30,26,2.763,2.763,2.763,2.763,2
20181101|2018-11-26 11:30,26,2.751,2.752,2.751,2.752,13
20181101|2018-11-27 02:30,27,2.7255,2.7255,2.7255,2.7255,2
20181101|2018-11-27 08:30,27,2.7305,2.733,2.7305,2.733,9
20181101|2018-11-28 03:00,28,2.7365,2.7365,2.736,2.736,5
20181101|2018-11-28 09:30,28,2.761,2.761,2.761,2.761,2
20181201|2018-07-06 13:30,6,2.844,2.845,2.841,2.845,9
20181201|2018-07-06 14:00,6,2.845,2.8465,2.8435,2.8435,15
20181201|2018-07-06 14:30,6,2.842,2.8435,2.838,2.842,13
20181201|2018-07-06 15:00,6,2.8425,2.8445,2.841,2.8445,41
20181201|2018-07-06 15:30,6,2.843,2.846,2.837,2.837,26
20181201|2018-07-08 17:00,9,2.842,2.8495,2.842,2.8495,8
20181201|2018-07-08 17:30,9,2.85,2.85,2.85,2.85,2
20181201|2018-07-08 18:00,9,2.85,2.853,2.85,2.853,28
20181201|2018-07-08 18:30,9,2.8545,2.8545,2.8525,2.8525,2
20181201|2018-07-08 19:00,9,2.852,2.858,2.8505,2.858,43
20181201|2018-07-08 19:30,9,2.8555,2.8735,2.8555,2.87,126
20181201|2018-07-08 20:00,9,2.874,2.88,2.865,2.8715,30
20181201|2018-07-08 20:30,9,2.875,2.889,2.873,2.889,46
20181201|2018-07-08 21:00,9,2.888,2.888,2.8825,2.8845,35
20181201|2018-07-08 21:30,9,2.886,2.888,2.8825,2.886,33
20181201|2018-07-08 22:00,9,2.8845,2.889,2.8845,2.8885,12
20181201|2018-07-08 22:30,9,2.889,2.889,2.889,2.889,1
20181201|2018-07-08 23:00,9,2.8855,2.8865,2.885,2.885,13
20181201|2018-07-08 23:30,9,2.884,2.884,2.8825,2.8835,18
20181201|2018-07-09 00:00,9,2.8845,2.89,2.8845,2.887,36
20181201|2018-07-09 00:30,9,2.8865,2.896,2.8865,2.895,86
20181201|2018-07-09 01:00,9,2.8955,2.901,2.8945,2.895,66
20181201|2018-07-09 01:30,9,2.8945,2.895,2.892,2.8945,26
20181201|2018-07-09 02:00,9,2.89,2.8935,2.8835,2.884,27
20181201|2018-07-09 02:30,9,2.883,2.883,2.876,2.8805,16
20181201|2018-07-09 03:00,9,2.881,2.881,2.8755,2.8755,6
20181201|2018-07-09 03:30,9,2.879,2.883,2.879,2.88,30
20181201|2018-07-09 04:00,9,2.878,2.8785,2.878,2.8785,2
20181201|2018-07-09 04:30,9,2.8765,2.8795,2.8765,2.8795,17
20181201|2018-07-09 05:00,9,2.878,2.8795,2.8755,2.8765,18
20181201|2018-07-09 05:30,9,2.876,2.876,2.8715,2.875,14
20181201|2018-07-09 06:00,9,2.8755,2.878,2.8755,2.878,21
20181201|2018-07-09 06:30,9,2.877,2.887,2.877,2.8815,52
20181201|2018-07-09 07:00,9,2.881,2.881,2.866,2.8715,387
20181201|2018-07-09 07:30,9,2.8725,2.8745,2.868,2.8745,114
20181201|2018-07-09 08:00,9,2.876,2.886,2.876,2.8825,118
20181201|2018-07-09 08:30,9,2.882,2.8875,2.8795,2.882,101
20181201|2018-07-09 09:00,9,2.883,2.89,2.8815,2.8815,71
20181201|2018-07-09 09:30,9,2.8815,2.887,2.8775,2.8785,68
20181201|2018-07-09 10:00,9,2.8785,2.8855,2.877,2.8845,85
20181201|2018-07-09 10:30,9,2.8835,2.8835,2.879,2.88,38
20181201|2018-07-09 11:00,9,2.881,2.881,2.877,2.8785,93
20181201|2018-07-09 11:30,9,2.8765,2.8785,2.8725,2.876,179
20181201|2018-07-09 12:00,9,2.876,2.878,2.874,2.878,32
20181201|2018-07-09 12:30,9,2.8785,2.888,2.878,2.8875,80
20181201|2018-07-09 13:00,9,2.888,2.8885,2.888,2.888,15
20181201|2018-07-09 13:30,9,2.8865,2.8925,2.8865,2.8925,21
20181201|2018-07-09 14:00,9,2.892,2.893,2.8895,2.8895,12
20181201|2018-07-09 14:30,9,2.8915,2.8945,2.8915,2.894,11
20181201|2018-07-09 15:00,9,2.8955,2.8965,2.8935,2.8965,29
20181201|2018-07-09 15:30,9,2.8965,2.897,2.896,2.896,7
20181201|2018-07-09 17:00,10,2.8935,2.8975,2.8935,2.897,13
20181201|2018-07-09 18:30,10,2.8965,2.8965,2.8965,2.8965,22
20181201|2018-07-09 19:00,10,2.9,2.902,2.8985,2.9,28
20181201|2018-07-09 19:30,10,2.8985,2.8985,2.8985,2.8985,1
20181201|2018-07-09 20:00,10,2.901,2.9015,2.893,2.8995,16
20181201|2018-07-09 20:30,10,2.8975,2.8975,2.8955,2.8975,4
20181201|2018-07-09 21:00,10,2.8975,2.8975,2.8975,2.8975,1
20181201|2018-07-09 21:30,10,2.8975,2.8975,2.896,2.896,14
20181201|2018-07-09 22:00,10,2.8945,2.8945,2.8875,2.893,27
20181201|2018-07-09 23:30,10,2.8885,2.8915,2.8885,2.891,7
20181201|2018-07-10 00:00,10,2.89,2.89,2.889,2.889,4
20181201|2018-07-10 00:30,10,2.8855,2.8855,2.879,2.879,10
20181201|2018-07-10 01:00,10,2.8825,2.886,2.8825,2.886,19
20181201|2018-07-10 01:30,10,2.8855,2.889,2.8855,2.888,4
20181201|2018-07-10 02:00,10,2.88,2.88,2.878,2.8795,4
20181201|2018-07-10 02:30,10,2.8805,2.884,2.8595,2.869,53
20181201|2018-07-10 03:00,10,2.872,2.872,2.8555,2.8655,31
20181201|2018-07-10 03:30,10,2.8655,2.8655,2.8585,2.8595,24
20181201|2018-07-10 04:00,10,2.8605,2.863,2.8565,2.859,15
20181201|2018-07-10 04:30,10,2.8585,2.8585,2.8525,2.853,35
20181201|2018-07-10 05:00,10,2.855,2.856,2.8505,2.852,55
20181201|2018-07-10 05:30,10,2.85,2.851,2.8425,2.844,37
20181201|2018-07-10 06:00,10,2.8435,2.8465,2.8395,2.845,59
20181201|2018-07-10 06:30,10,2.8455,2.8485,2.8455,2.8485,48
20181201|2018-07-10 07:00,10,2.849,2.8545,2.849,2.853,78
20181201|2018-07-10 07:30,10,2.8545,2.862,2.854,2.862,93
20181201|2018-07-10 08:00,10,2.861,2.8675,2.854,2.8545,298
20181201|2018-07-10 08:30,10,2.854,2.8605,2.8535,2.8565,85
20181201|2018-07-10 09:00,10,2.8575,2.863,2.8535,2.8575,75
20181201|2018-07-10 09:30,10,2.856,2.856,2.8485,2.85,213
20181201|2018-07-10 10:00,10,2.8525,2.859,2.8495,2.858,95
20181201|2018-07-10 10:30,10,2.857,2.8615,2.854,2.859,117
20181201|2018-07-10 11:00,10,2.8595,2.862,2.8565,2.861,119
20181201|2018-07-10 11:30,10,2.8625,2.865,2.861,2.865,161
20181201|2018-07-10 12:00,10,2.8645,2.8645,2.8595,2.8615,38
20181201|2018-07-10 12:30,10,2.861,2.8615,2.86,2.861,9
20181201|2018-07-10 13:00,10,2.8605,2.861,2.8605,2.861,13
20181201|2018-07-10 13:30,10,2.86,2.86,2.8575,2.8585,22
20181201|2018-07-10 14:00,10,2.8595,2.86,2.8595,2.86,8
20181201|2018-07-10 14:30,10,2.858,2.8595,2.858,2.859,6
20181201|2018-07-10 15:00,10,2.8595,2.8595,2.857,2.857,24
20181201|2018-07-10 15:30,10,2.857,2.8575,2.8545,2.8545,10
20181201|2018-07-10 17:00,11,2.8555,2.8555,2.8485,2.8485,12
20181201|2018-07-10 17:30,11,2.8485,2.8485,2.841,2.843,11
20181201|2018-07-10 18:00,11,2.8475,2.8475,2.8475,2.8475,2
20181201|2018-07-10 18:30,11,2.843,2.848,2.843,2.8475,11
20181201|2018-07-10 19:00,11,2.8435,2.8435,2.827,2.828,33
20181201|2018-07-10 19:30,11,2.8305,2.8305,2.779,2.7945,174
20181201|2018-07-10 20:00,11,2.784,2.784,2.748,2.774,74
20181201|2018-07-10 20:30,11,2.773,2.788,2.773,2.7795,73
20181201|2018-07-10 21:00,11,2.785,2.7875,2.7775,2.779,41
20181201|2018-07-10 21:30,11,2.7845,2.7855,2.7745,2.7755,15
20181201|2018-07-10 22:00,11,2.7685,2.7685,2.764,2.764,7
20181201|2018-07-10 22:30,11,2.77,2.773,2.769,2.773,16
20181201|2018-07-10 23:00,11,2.769,2.7695,2.769,2.7695,4
20181201|2018-07-10 23:30,11,2.77,2.778,2.77,2.778,42
20181201|2018-07-11 00:00,11,2.774,2.775,2.7715,2.773,13
20181201|2018-07-11 00:30,11,2.773,2.78,2.7615,2.765,165
20181201|2018-07-11 01:00,11,2.763,2.7645,2.744,2.761,113
20181201|2018-07-11 01:30,11,2.7605,2.772,2.7595,2.772,125
20181201|2018-07-11 02:00,11,2.7695,2.775,2.769,2.774,162
20181201|2018-07-11 02:30,11,2.7735,2.786,2.7735,2.786,53
20181201|2018-07-11 03:00,11,2.786,2.7935,2.785,2.7875,41
20181201|2018-07-11 03:30,11,2.7885,2.7885,2.7785,2.781,63
20181201|2018-07-11 04:00,11,2.7805,2.781,2.78,2.781,9
20181201|2018-07-11 04:30,11,2.7805,2.7835,2.7805,2.7835,5
20181201|2018-07-11 05:00,11,2.783,2.7915,2.783,2.79,14
20181201|2018-07-11 05:30,11,2.79,2.79,2.789,2.789,3
20181201|2018-07-11 06:00,11,2.7895,2.7895,2.787,2.787,16
20181201|2018-07-11 06:30,11,2.788,2.796,2.7875,2.7895,43
20181201|2018-07-11 07:00,11,2.7905,2.7945,2.783,2.7835,80
20181201|2018-07-11 07:30,11,2.783,2.789,2.7805,2.783,164
20181201|2018-07-11 08:00,11,2.7825,2.7835,2.7735,2.775,213
20181201|2018-07-11 08:30,11,2.7755,2.7765,2.763,2.763,157
20181201|2018-07-11 09:00,11,2.763,2.7705,2.76,2.7615,185
20181201|2018-07-11 09:30,11,2.7655,2.766,2.7505,2.7595,244
20181201|2018-07-11 10:00,11,2.7595,2.77,2.7565,2.769,355
20181201|2018-07-11 10:30,11,2.7675,2.7765,2.767,2.767,188
20181201|2018-07-11 11:00,11,2.767,2.7725,2.767,2.7695,96
20181201|2018-07-11 11:30,11,2.769,2.773,2.7675,2.769,151
20181201|2018-07-11 12:00,11,2.77,2.771,2.7655,2.77,52
20181201|2018-07-11 12:30,11,2.769,2.7695,2.767,2.7695,19
20181201|2018-07-11 13:00,11,2.771,2.771,2.766,2.77,16
20181201|2018-07-11 13:30,11,2.7715,2.774,2.7715,2.774,21
20181201|2018-07-11 14:00,11,2.773,2.7745,2.7715,2.7725,28
20181201|2018-07-11 14:30,11,2.774,2.7745,2.7705,2.774,37
20181201|2018-07-11 15:00,11,2.7745,2.775,2.7695,2.7695,57
20181201|2018-07-11 15:30,11,2.7685,2.775,2.767,2.775,32
20181201|2018-07-11 17:00,12,2.774,2.776,2.772,2.772,5
20181201|2018-07-11 17:30,12,2.7715,2.7715,2.769,2.769,2
20181201|2018-07-11 18:00,12,2.7715,2.7715,2.7715,2.7715,1
20181201|2018-07-11 19:00,12,2.776,2.78,2.7695,2.7695,27
20181201|2018-07-11 19:30,12,2.7715,2.7715,2.7715,2.7715,6
20181201|2018-07-11 20:00,12,2.767,2.7695,2.7565,2.7685,86
20181201|2018-07-11 20:30,12,2.7685,2.7935,2.7685,2.79,86
20181201|2018-07-11 21:00,12,2.789,2.789,2.787,2.787,3
20181201|2018-07-11 21:30,12,2.787,2.787,2.787,2.787,1
20181201|2018-07-11 22:00,12,2.7925,2.793,2.79,2.79,6
20181201|2018-07-11 23:00,12,2.7935,2.794,2.7935,2.7935,10
20181201|2018-07-11 23:30,12,2.795,2.795,2.7935,2.7945,3
20181201|2018-07-12 00:00,12,2.793,2.81,2.793,2.8045,125
20181201|2018-07-12 00:30,12,2.807,2.816,2.806,2.813,319
20181201|2018-07-12 01:00,12,2.8115,2.8115,2.808,2.808,85
20181201|2018-07-12 01:30,12,2.811,2.815,2.81,2.8115,48
20181201|2018-07-12 02:00,12,2.81,2.81,2.7955,2.7995,34
20181201|2018-07-12 02:30,12,2.7985,2.804,2.7905,2.8,43
20181201|2018-07-12 03:00,12,2.8005,2.8015,2.789,2.79,37
20181201|2018-07-12 03:30,12,2.79,2.7965,2.79,2.7965,11
20181201|2018-07-12 04:00,12,2.802,2.8035,2.7965,2.8,7
20181201|2018-07-12 04:30,12,2.7975,2.7975,2.795,2.795,4
20181201|2018-07-12 05:00,12,2.794,2.794,2.7915,2.7925,9
20181201|2018-07-12 05:30,12,2.797,2.797,2.7925,2.7925,10
20181201|2018-07-12 06:00,12,2.793,2.796,2.7905,2.796,41
20181201|2018-07-12 06:30,12,2.795,2.795,2.7875,2.7905,60
20181201|2018-07-12 07:00,12,2.793,2.793,2.7815,2.7875,87
20181201|2018-07-12 07:30,12,2.7885,2.7965,2.7885,2.796,96
20181201|2018-07-12 08:00,12,2.7945,2.81,2.7945,2.809,231
20181201|2018-07-12 08:30,12,2.8075,2.812,2.798,2.8055,204
20181201|2018-07-12 09:00,12,2.8065,2.8095,2.8,2.8025,74
20181201|2018-07-12 09:30,12,2.8045,2.8045,2.796,2.7995,232
20181201|2018-07-12 10:00,12,2.7995,2.8105,2.797,2.8095,331
20181201|2018-07-12 10:30,12,2.807,2.8115,2.8065,2.807,74
20181201|2018-07-12 11:00,12,2.807,2.809,2.806,2.8085,24
20181201|2018-07-12 11:30,12,2.8085,2.8095,2.8005,2.802,94
20181201|2018-07-12 12:00,12,2.802,2.806,2.802,2.8025,24
20181201|2018-07-12 12:30,12,2.803,2.8035,2.8015,2.8015,9
20181201|2018-07-12 13:00,12,2.802,2.8025,2.8005,2.802,24
20181201|2018-07-12 13:30,12,2.801,2.8025,2.801,2.802,13
20181201|2018-07-12 14:00,12,2.802,2.8055,2.802,2.8055,17
20181201|2018-07-12 14:30,12,2.804,2.805,2.802,2.8025,30
20181201|2018-07-12 15:00,12,2.8025,2.803,2.801,2.801,26
20181201|2018-07-12 15:30,12,2.8,2.8015,2.8,2.8,12
20181201|2018-07-12 17:00,13,2.798,2.802,2.798,2.802,6
20181201|2018-07-12 17:30,13,2.8015,2.8015,2.8015,2.8015,2
20181201|2018-07-12 18:00,13,2.803,2.803,2.803,2.803,1
20181201|2018-07-12 18:30,13,2.8045,2.8045,2.8045,2.8045,1
20181201|2018-07-12 19:00,13,2.8095,2.81,2.8085,2.81,5
20181201|2018-07-12 19:30,13,2.8065,2.8065,2.8065,2.8065,3
20181201|2018-07-12 20:00,13,2.807,2.813,2.8025,2.8025,22
20181201|2018-07-12 20:30,13,2.807,2.807,2.806,2.806,2
20181201|2018-07-12 21:00,13,2.805,2.805,2.8045,2.8045,3
20181201|2018-07-12 21:30,13,2.807,2.8095,2.807,2.8095,2
20181201|2018-07-12 22:00,13,2.8085,2.8085,2.8065,2.807,13
20181201|2018-07-12 22:30,13,2.809,2.809,2.809,2.809,1
20181201|2018-07-13 00:00,13,2.804,2.804,2.794,2.798,22
20181201|2018-07-13 00:30,13,2.7985,2.7985,2.7895,2.7945,24
20181201|2018-07-13 01:00,13,2.7985,2.7995,2.7985,2.799,12
20181201|2018-07-13 01:30,13,2.7975,2.7975,2.7955,2.7955,6
20181201|2018-07-13 02:00,13,2.7955,2.7955,2.7875,2.7895,25
20181201|2018-07-13 02:30,13,2.787,2.7905,2.785,2.785,13
20181201|2018-07-13 03:00,13,2.791,2.795,2.789,2.7905,11
20181201|2018-07-13 03:30,13,2.7895,2.7895,2.776,2.776,36
20181201|2018-07-13 04:00,13,2.78,2.7825,2.7775,2.7825,49
20181201|2018-07-13 04:30,13,2.783,2.785,2.7765,2.7845,81
20181201|2018-07-13 05:00,13,2.7845,2.794,2.7845,2.787,63
20181201|2018-07-13 05:30,13,2.7895,2.7905,2.7895,2.7905,4
20181201|2018-07-13 06:00,13,2.788,2.79,2.7855,2.787,18
20181201|2018-07-13 06:30,13,2.787,2.7915,2.7835,2.788,84
20181201|2018-07-13 07:00,13,2.7885,2.7965,2.787,2.7905,240
20181201|2018-07-13 07:30,13,2.792,2.7925,2.787,2.79,78
20181201|2018-07-13 08:00,13,2.7905,2.8055,2.7865,2.8055,184
20181201|2018-07-13 08:30,13,2.806,2.806,2.7885,2.7935,167
20181201|2018-07-13 09:00,13,2.793,2.805,2.7905,2.801,130
20181201|2018-07-13 09:30,13,2.8015,2.807,2.7995,2.8035,70
20181201|2018-07-13 10:00,13,2.804,2.8065,2.802,2.8055,94
20181201|2018-07-13 10:30,13,2.8055,2.809,2.8,2.802,169
20181201|2018-07-13 11:00,13,2.8025,2.8055,2.8025,2.803,78
20181201|2018-07-13 11:30,13,2.804,2.805,2.7995,2.8005,88
20181201|2018-07-13 12:00,13,2.8005,2.8045,2.799,2.7995,36
20181201|2018-07-13 12:30,13,2.7985,2.8,2.798,2.7995,107
20181201|2018-07-13 13:00,13,2.801,2.8025,2.8005,2.802,20
20181201|2018-07-13 13:30,13,2.8,2.801,2.7995,2.801,17
20181201|2018-07-13 14:00,13,2.8005,2.801,2.8,2.8,9
20181201|2018-07-13 14:30,13,2.8,2.8015,2.7985,2.799,18
20181201|2018-07-13 15:00,13,2.7995,2.803,2.799,2.803,27
20181201|2018-07-13 15:30,13,2.8015,2.802,2.7995,2.802,8
20181201|2018-07-15 17:00,16,2.8025,2.8075,2.802,2.8075,13
20181201|2018-07-15 19:00,16,2.808,2.808,2.808,2.808,10
20181201|2018-07-15 19:30,16,2.8085,2.81,2.8085,2.8095,24
20181201|2018-07-15 20:00,16,2.811,2.819,2.811,2.816,59
20181201|2018-07-15 20:30,16,2.8165,2.8215,2.809,2.809,38
20181201|2018-07-15 21:00,16,2.8065,2.8065,2.806,2.806,2
20181201|2018-07-15 21:30,16,2.8025,2.808,2.8025,2.8045,12
20181201|2018-07-15 22:00,16,2.8055,2.8065,2.8025,2.8025,6
20181201|2018-07-15 22:30,16,2.804,2.805,2.804,2.805,4
20181201|2018-07-15 23:00,16,2.8055,2.8055,2.8055,2.8055,1
20181201|2018-07-15 23:30,16,2.8055,2.8055,2.8055,2.8055,2
20181201|2018-07-16 00:00,16,2.805,2.805,2.7995,2.7995,5
20181201|2018-07-16 00:30,16,2.7975,2.8075,2.7955,2.8075,8
20181201|2018-07-16 01:00,16,2.7995,2.8015,2.7985,2.799,17
20181201|2018-07-16 01:30,16,2.7975,2.7985,2.789,2.789,20
20181201|2018-07-16 02:00,16,2.796,2.796,2.793,2.7945,11
20181201|2018-07-16 02:30,16,2.7905,2.7935,2.7905,2.7935,4
20181201|2018-07-16 03:00,16,2.7975,2.8025,2.7975,2.7985,27
20181201|2018-07-16 03:30,16,2.797,2.7975,2.7695,2.7725,50
20181201|2018-07-16 04:00,16,2.7725,2.7795,2.771,2.778,30
20181201|2018-07-16 04:30,16,2.782,2.782,2.782,2.782,1
20181201|2018-07-16 05:00,16,2.7785,2.7785,2.7785,2.7785,1
20181201|2018-07-16 05:30,16,2.7815,2.7815,2.78,2.7805,252
20181201|2018-07-16 06:00,16,2.781,2.7845,2.781,2.7845,14
20181201|2018-07-16 06:30,16,2.7875,2.7885,2.78,2.7825,79
20181201|2018-07-16 07:00,16,2.7845,2.7875,2.7835,2.7865,20
20181201|2018-07-16 07:30,16,2.787,2.7885,2.782,2.7875,40
20181201|2018-07-16 08:00,16,2.7875,2.7965,2.786,2.7935,152
20181201|2018-07-16 08:30,16,2.793,2.7935,2.782,2.7875,214
20181201|2018-07-16 09:00,16,2.7895,2.792,2.7855,2.7885,40
20181201|2018-07-16 09:30,16,2.79,2.7945,2.785,2.786,100
20181201|2018-07-16 10:00,16,2.7885,2.794,2.786,2.786,154
20181201|2018-07-16 10:30,16,2.787,2.7965,2.787,2.795,106
20181201|2018-07-16 11:00,16,2.7925,2.795,2.792,2.794,46
20181201|2018-07-16 11:30,16,2.7915,2.7915,2.786,2.788,177
20181201|2018-07-16 12:00,16,2.788,2.7915,2.788,2.7915,23
20181201|2018-07-16 12:30,16,2.7915,2.7925,2.789,2.7915,89
20181201|2018-07-16 13:00,16,2.7905,2.792,2.7895,2.792,12
20181201|2018-07-16 13:30,16,2.792,2.7925,2.7905,2.7905,23
20181201|2018-07-16 14:00,16,2.79,2.792,2.79,2.791,11
20181201|2018-07-16 14:30,16,2.792,2.792,2.791,2.791,8
20181201|2018-07-16 15:00,16,2.7915,2.793,2.79,2.79,44
20181201|2018-07-16 15:30,16,2.7905,2.792,2.79,2.7905,15
20181201|2018-07-16 17:00,17,2.79,2.795,2.79,2.7905,11
20181201|2018-07-16 17:30,17,2.791,2.791,2.791,2.791,2
20181201|2018-07-16 18:00,17,2.79,2.79,2.79,2.79,2
20181201|2018-07-16 18:30,17,2.791,2.791,2.791,2.791,2
20181201|2018-07-16 19:00,17,2.7905,2.797,2.7905,2.797,26
20181201|2018-07-16 20:00,17,2.8,2.81,2.7955,2.808,52
20181201|2018-07-16 20:30,17,2.8105,2.8105,2.8065,2.8075,18
20181201|2018-07-16 21:00,17,2.8095,2.8105,2.809,2.809,4
20181201|2018-07-16 21:30,17,2.8085,2.812,2.8085,2.8105,9
20181201|2018-07-16 22:00,17,2.8105,2.8195,2.8105,2.819,24
20181201|2018-07-16 22:30,17,2.82,2.82,2.8195,2.8195,5
20181201|2018-07-16 23:00,17,2.822,2.822,2.822,2.822,14
20181201|2018-07-16 23:30,17,2.8205,2.8205,2.819,2.819,11
20181201|2018-07-17 00:00,17,2.819,2.8205,2.819,2.819,10
20181201|2018-07-17 00:30,17,2.8165,2.8165,2.8025,2.8035,91
20181201|2018-07-17 01:00,17,2.804,2.805,2.799,2.804,267
20181201|2018-07-17 01:30,17,2.7975,2.804,2.796,2.802,31
20181201|2018-07-17 02:00,17,2.803,2.804,2.7935,2.796,54
20181201|2018-07-17 02:30,17,2.801,2.816,2.8005,2.811,344
20181201|2018-07-17 03:00,17,2.811,2.813,2.808,2.808,23
20181201|2018-07-17 03:30,17,2.805,2.8065,2.802,2.8065,16
20181201|2018-07-17 04:00,17,2.81,2.8105,2.806,2.806,7
20181201|2018-07-17 04:30,17,2.7955,2.7955,2.7955,2.7955,3
20181201|2018-07-17 05:00,17,2.794,2.7945,2.78,2.78,30
20181201|2018-07-17 05:30,17,2.781,2.7865,2.781,2.7855,9
20181201|2018-07-17 06:00,17,2.785,2.7875,2.779,2.781,31
20181201|2018-07-17 06:30,17,2.7825,2.785,2.782,2.782,29
20181201|2018-07-17 07:00,17,2.7805,2.785,2.7755,2.784,34
20181201|2018-07-17 07:30,17,2.7835,2.787,2.783,2.7835,24
20181201|2018-07-17 08:00,17,2.7825,2.7865,2.7695,2.7745,199
20181201|2018-07-17 08:30,17,2.7745,2.7775,2.7705,2.7735,214
20181201|2018-07-17 09:00,17,2.7735,2.787,2.7735,2.778,170
20181201|2018-07-17 09:30,17,2.7785,2.786,2.7765,2.7835,387
20181201|2018-07-17 10:00,17,2.7835,2.7835,2.7765,2.7785,172
20181201|2018-07-17 10:30,17,2.7765,2.7775,2.771,2.773,133
20181201|2018-07-17 11:00,17,2.774,2.777,2.7715,2.776,63
20181201|2018-07-17 11:30,17,2.776,2.776,2.767,2.7705,177
20181201|2018-07-17 12:00,17,2.771,2.775,2.771,2.7715,69
20181201|2018-07-17 12:30,17,2.7735,2.7745,2.7715,2.7745,12
20181201|2018-07-17 13:00,17,2.774,2.774,2.7735,2.7735,9
20181201|2018-07-17 13:30,17,2.7735,2.774,2.7725,2.7725,8
20181201|2018-07-17 14:00,17,2.773,2.773,2.773,2.773,3
20181201|2018-07-17 14:30,17,2.7725,2.773,2.772,2.7725,52
20181201|2018-07-17 15:00,17,2.7715,2.7715,2.7695,2.7695,35
20181201|2018-07-17 15:30,17,2.7675,2.77,2.767,2.7685,14
20181201|2018-07-17 17:00,18,2.7665,2.7675,2.766,2.7675,5
20181201|2018-07-17 17:30,18,2.7715,2.7715,2.7715,2.7715,1
20181201|2018-07-17 18:30,18,2.774,2.774,2.774,2.774,1
20181201|2018-07-17 19:00,18,2.775,2.775,2.775,2.775,1
20181201|2018-07-17 19:30,18,2.7735,2.7755,2.773,2.775,4
20181201|2018-07-17 20:00,18,2.777,2.7795,2.769,2.777,41
20181201|2018-07-17 20:30,18,2.7775,2.7785,2.7775,2.778,8
20181201|2018-07-17 21:00,18,2.776,2.777,2.776,2.777,14
20181201|2018-07-17 21:30,18,2.781,2.783,2.781,2.783,5
20181201|2018-07-17 22:00,18,2.7805,2.7805,2.7795,2.7795,2
20181201|2018-07-17 23:00,18,2.7785,2.7785,2.776,2.776,11
20181201|2018-07-17 23:30,18,2.773,2.774,2.773,2.774,4
20181201|2018-07-18 00:00,18,2.7735,2.7735,2.77,2.7705,8
20181201|2018-07-18 00:30,18,2.7685,2.77,2.749,2.752,90
20181201|2018-07-18 01:00,18,2.749,2.751,2.7455,2.7475,31
20181201|2018-07-18 01:30,18,2.747,2.759,2.747,2.754,28
20181201|2018-07-18 02:00,18,2.754,2.7585,2.754,2.758,9
20181201|2018-07-18 02:30,18,2.755,2.7635,2.753,2.7575,69
20181201|2018-07-18 03:00,18,2.757,2.7625,2.751,2.7525,31
20181201|2018-07-18 03:30,18,2.7515,2.7525,2.7445,2.7525,30
20181201|2018-07-18 04:00,18,2.7505,2.7565,2.7505,2.7565,10
20181201|2018-07-18 04:30,18,2.7545,2.7545,2.7525,2.7545,13
20181201|2018-07-18 05:00,18,2.756,2.7565,2.7535,2.7535,12
20181201|2018-07-18 05:30,18,2.752,2.7525,2.7475,2.7525,59
20181201|2018-07-18 06:00,18,2.751,2.751,2.746,2.746,31
20181201|2018-07-18 06:30,18,2.745,2.7505,2.745,2.747,35
20181201|2018-07-18 07:00,18,2.748,2.75,2.7395,2.7435,88
20181201|2018-07-18 07:30,18,2.7425,2.7455,2.7425,2.7435,23
20181201|2018-07-18 08:00,18,2.745,2.7685,2.7445,2.7605,332
20181201|2018-07-18 08:30,18,2.7595,2.7615,2.752,2.7545,144
20181201|2018-07-18 09:00,18,2.7545,2.7545,2.7475,2.7515,114
20181201|2018-07-18 09:30,18,2.7515,2.761,2.7505,2.7595,336
20181201|2018-07-18 10:00,18,2.7585,2.7645,2.754,2.7635,198
20181201|2018-07-18 10:30,18,2.7625,2.776,2.7625,2.773,184
20181201|2018-07-18 11:00,18,2.774,2.7885,2.774,2.785,159
20181201|2018-07-18 11:30,18,2.7835,2.784,2.7795,2.782,112
20181201|2018-07-18 12:00,18,2.7825,2.7865,2.78,2.7865,60
20181201|2018-07-18 12:30,18,2.787,2.792,2.7845,2.7845,39
20181201|2018-07-18 13:00,18,2.7885,2.7895,2.7845,2.7845,17
20181201|2018-07-18 13:30,18,2.784,2.7865,2.784,2.7865,15
20181201|2018-07-18 14:00,18,2.787,2.787,2.7855,2.786,11
20181201|2018-07-18 14:30,18,2.786,2.786,2.784,2.785,16
20181201|2018-07-18 15:00,18,2.785,2.787,2.785,2.787,33
20181201|2018-07-18 15:30,18,2.7865,2.788,2.7865,2.788,18
20181201|2018-07-18 17:00,19,2.787,2.7905,2.787,2.7905,8
20181201|2018-07-18 17:30,19,2.787,2.787,2.787,2.787,3
20181201|2018-07-18 18:30,19,2.7875,2.7875,2.7875,2.7875,2
20181201|2018-07-18 19:00,19,2.7905,2.7945,2.7895,2.7945,18
20181201|2018-07-18 19:30,19,2.795,2.8,2.795,2.797,27
20181201|2018-07-18 20:00,19,2.797,2.8015,2.785,2.7865,88
20181201|2018-07-18 20:30,19,2.7885,2.7885,2.78,2.783,18
20181201|2018-07-18 21:00,19,2.7855,2.7855,2.7795,2.7805,19
20181201|2018-07-18 21:30,19,2.7785,2.7815,2.776,2.7795,47
20181201|2018-07-18 22:00,19,2.781,2.781,2.7755,2.777,45
20181201|2018-07-18 22:30,19,2.779,2.779,2.779,2.779,2
20181201|2018-07-18 23:00,19,2.7775,2.7775,2.7775,2.7775,1
20181201|2018-07-18 23:30,19,2.7795,2.7795,2.7765,2.7765,5
20181201|2018-07-19 00:00,19,2.776,2.776,2.773,2.773,10
20181201|2018-07-19 00:30,19,2.7755,2.7755,2.763,2.767,29
20181201|2018-07-19 01:00,19,2.767,2.768,2.76,2.76,20
20181201|2018-07-19 01:30,19,2.7585,2.7605,2.756,2.7595,31
20181201|2018-07-19 02:00,19,2.7555,2.7555,2.7095,2.7095,245
20181201|2018-07-19 02:30,19,2.709,2.7095,2.7005,2.7065,85
20181201|2018-07-19 03:00,19,2.707,2.7125,2.707,2.711,70
20181201|2018-07-19 03:30,19,2.711,2.712,2.706,2.7105,70
20181201|2018-07-19 04:00,19,2.7095,2.7095,2.6975,2.703,63
20181201|2018-07-19 04:30,19,2.7005,2.7045,2.6975,2.7035,54
20181201|2018-07-19 05:00,19,2.7045,2.706,2.7005,2.7005,11
20181201|2018-07-19 05:30,19,2.6985,2.702,2.6985,2.7005,21
20181201|2018-07-19 06:00,19,2.701,2.71,2.701,2.7095,53
20181201|2018-07-19 06:30,19,2.7085,2.7095,2.7035,2.7045,41
20181201|2018-07-19 07:00,19,2.7045,2.7055,2.6985,2.7045,101
20181201|2018-07-19 07:30,19,2.705,2.715,2.704,2.7135,129
20181201|2018-07-19 08:00,19,2.713,2.722,2.7085,2.7175,326
20181201|2018-07-19 08:30,19,2.718,2.7235,2.709,2.712,356
20181201|2018-07-19 09:00,19,2.7115,2.7275,2.7115,2.72,430
20181201|2018-07-19 09:30,19,2.7205,2.7275,2.72,2.725,298
20181201|2018-07-19 10:00,19,2.7235,2.7315,2.7145,2.726,354
20181201|2018-07-19 10:30,19,2.725,2.731,2.7235,2.7265,165
20181201|2018-07-19 11:00,19,2.728,2.73,2.72,2.72,117
20181201|2018-07-19 11:30,19,2.72,2.7205,2.7155,2.718,168
20181201|2018-07-19 12:00,19,2.718,2.731,2.7175,2.7255,182
20181201|2018-07-19 12:30,19,2.729,2.7325,2.7235,2.726,95
20181201|2018-07-19 13:00,19,2.728,2.728,2.7215,2.723,15
20181201|2018-07-19 13:30,19,2.722,2.724,2.7205,2.7225,29
20181201|2018-07-19 14:00,19,2.723,2.7285,2.7225,2.728,79
20181201|2018-07-19 14:30,19,2.727,2.7315,2.727,2.7315,33
20181201|2018-07-19 15:00,19,2.729,2.7335,2.729,2.7335,42
20181201|2018-07-19 15:30,19,2.734,2.7415,2.734,2.7405,51
20181201|2018-07-19 17:00,20,2.74,2.7415,2.74,2.7415,4
20181201|2018-07-19 17:30,20,2.74,2.74,2.74,2.74,1
20181201|2018-07-19 18:00,20,2.7365,2.7365,2.7345,2.7345,4
20181201|2018-07-19 19:00,20,2.738,2.742,2.738,2.742,3
20181201|2018-07-19 19:30,20,2.7355,2.7355,2.7315,2.7315,19
20181201|2018-07-19 20:00,20,2.7345,2.7405,2.72,2.7205,65
20181201|2018-07-19 20:30,20,2.721,2.721,2.7065,2.713,66
20181201|2018-07-19 21:00,20,2.713,2.7245,2.713,2.724,36
20181201|2018-07-19 21:30,20,2.722,2.7285,2.722,2.724,55
20181201|2018-07-19 22:00,20,2.721,2.7235,2.72,2.7235,22
20181201|2018-07-19 22:30,20,2.726,2.726,2.726,2.726,2
20181201|2018-07-19 23:00,20,2.7255,2.741,2.7255,2.735,52
20181201|2018-07-19 23:30,20,2.733,2.7355,2.733,2.7355,8
20181201|2018-07-20 00:00,20,2.735,2.7465,2.735,2.7455,15
20181201|2018-07-20 00:30,20,2.7435,2.753,2.7385,2.753,95
20181201|2018-07-20 01:00,20,2.7475,2.7535,2.7465,2.747,6
20181201|2018-07-20 01:30,20,2.744,2.7515,2.742,2.7455,21
20181201|2018-07-20 02:00,20,2.745,2.76,2.745,2.76,80
20181201|2018-07-20 02:30,20,2.76,2.7625,2.7575,2.759,30
20181201|2018-07-20 03:00,20,2.7605,2.7615,2.7605,2.7615,6
20181201|2018-07-20 03:30,20,2.758,2.758,2.75,2.75,15
20181201|2018-07-20 04:00,20,2.7505,2.7525,2.7505,2.7525,5
20181201|2018-07-20 04:30,20,2.7535,2.7725,2.7535,2.769,90
20181201|2018-07-20 05:00,20,2.77,2.7715,2.7395,2.7415,167
20181201|2018-07-20 05:30,20,2.74,2.7485,2.7345,2.7475,66
20181201|2018-07-20 06:00,20,2.745,2.747,2.7435,2.7455,34
20181201|2018-07-20 06:30,20,2.7465,2.754,2.7455,2.7535,50
20181201|2018-07-20 07:00,20,2.7475,2.758,2.7405,2.7515,239
20181201|2018-07-20 07:30,20,2.753,2.7635,2.751,2.759,135
20181201|2018-07-20 08:00,20,2.7575,2.76,2.753,2.7555,139
20181201|2018-07-20 08:30,20,2.7545,2.7655,2.75,2.7655,133
20181201|2018-07-20 09:00,20,2.766,2.7715,2.7645,2.768,126
20181201|2018-07-20 09:30,20,2.7665,2.775,2.766,2.775,175
20181201|2018-07-20 10:00,20,2.775,2.777,2.765,2.7695,91
20181201|2018-07-20 10:30,20,2.7695,2.774,2.7665,2.7725,37
20181201|2018-07-20 11:00,20,2.7725,2.7815,2.7725,2.7805,99
20181201|2018-07-20 11:30,20,2.78,2.7815,2.7755,2.777,114
20181201|2018-07-20 12:00,20,2.7765,2.777,2.7725,2.773,70
20181201|2018-07-20 12:30,20,2.7735,2.7745,2.7725,2.774,44
20181201|2018-07-20 13:00,20,2.774,2.778,2.7735,2.775,22
20181201|2018-07-20 13:30,20,2.7745,2.7745,2.7725,2.773,19
20181201|2018-07-20 14:00,20,2.773,2.7745,2.772,2.7735,51
20181201|2018-07-20 14:30,20,2.7735,2.7785,2.7735,2.7785,24
20181201|2018-07-20 15:00,20,2.7775,2.779,2.7765,2.779,28
20181201|2018-07-20 15:30,20,2.779,2.7795,2.7735,2.7735,24
20181201|2018-07-22 17:00,23,2.7745,2.7745,2.7685,2.7685,3
20181201|2018-07-22 18:30,23,2.7775,2.7775,2.7775,2.7775,1
20181201|2018-07-22 19:00,23,2.7775,2.785,2.7765,2.779,12
20181201|2018-07-22 19:30,23,2.7815,2.7815,2.778,2.778,3
20181201|2018-07-22 20:00,23,2.779,2.779,2.7565,2.763,48
20181201|2018-07-22 20:30,23,2.7695,2.774,2.7675,2.7675,38
20181201|2018-07-22 21:00,23,2.765,2.7655,2.7635,2.764,4
20181201|2018-07-22 21:30,23,2.7625,2.7635,2.76,2.76,39
20181201|2018-07-22 22:00,23,2.7655,2.77,2.765,2.77,29
20181201|2018-07-22 22:30,23,2.7685,2.7685,2.7675,2.7685,10
20181201|2018-07-22 23:00,23,2.768,2.7685,2.766,2.766,9
20181201|2018-07-22 23:30,23,2.768,2.768,2.768,2.768,1
20181201|2018-07-23 00:00,23,2.7715,2.775,2.7715,2.775,15
20181201|2018-07-23 00:30,23,2.775,2.7765,2.7715,2.772,13
20181201|2018-07-23 01:00,23,2.7685,2.775,2.7685,2.775,7
20181201|2018-07-23 01:30,23,2.7765,2.7845,2.776,2.776,30
20181201|2018-07-23 02:00,23,2.7735,2.7735,2.77,2.77,14
20181201|2018-07-23 02:30,23,2.774,2.78,2.774,2.779,12
20181201|2018-07-23 03:00,23,2.7765,2.7765,2.7745,2.7755,9
20181201|2018-07-23 03:30,23,2.777,2.7775,2.777,2.777,3
20181201|2018-07-23 04:00,23,2.775,2.7775,2.775,2.7775,2
20181201|2018-07-23 05:00,23,2.7775,2.778,2.7775,2.778,6
20181201|2018-07-23 05:30,23,2.778,2.79,2.7775,2.786,33
20181201|2018-07-23 06:00,23,2.7885,2.795,2.7885,2.7885,22
20181201|2018-07-23 06:30,23,2.7885,2.7945,2.7885,2.794,17
20181201|2018-07-23 07:00,23,2.7945,2.796,2.7835,2.7835,79
20181201|2018-07-23 07:30,23,2.7855,2.7855,2.7785,2.7785,41
20181201|2018-07-23 08:00,23,2.778,2.7805,2.7695,2.772,195
20181201|2018-07-23 08:30,23,2.7715,2.7715,2.764,2.768,145
20181201|2018-07-23 09:00,23,2.769,2.771,2.765,2.765,91
20181201|2018-07-23 09:30,23,2.77,2.774,2.77,2.771,90
20181201|2018-07-23 10:00,23,2.7695,2.7715,2.7655,2.7655,179
20181201|2018-07-23 10:30,23,2.766,2.7685,2.7625,2.7675,63
20181201|2018-07-23 11:00,23,2.7685,2.7705,2.767,2.7675,51
20181201|2018-07-23 11:30,23,2.7685,2.771,2.766,2.7675,119
20181201|2018-07-23 12:00,23,2.767,2.767,2.7645,2.765,57
20181201|2018-07-23 12:30,23,2.7655,2.7655,2.7625,2.7625,61
20181201|2018-07-23 13:00,23,2.764,2.7655,2.7625,2.7625,29
20181201|2018-07-23 13:30,23,2.762,2.7625,2.76,2.762,27
20181201|2018-07-23 14:00,23,2.762,2.765,2.761,2.7645,56
20181201|2018-07-23 14:30,23,2.7645,2.7645,2.764,2.764,6
20181201|2018-07-23 15:00,23,2.763,2.763,2.762,2.7625,10
20181201|2018-07-23 15:30,23,2.762,2.7625,2.76,2.761,7
20181201|2018-07-23 17:00,24,2.762,2.7635,2.762,2.7635,18
20181201|2018-07-23 18:00,24,2.7655,2.7655,2.7645,2.7645,3
20181201|2018-07-23 18:30,24,2.7665,2.7665,2.7665,2.7665,2
20181201|2018-07-23 19:00,24,2.7695,2.7695,2.766,2.767,10
20181201|2018-07-23 19:30,24,2.7625,2.763,2.7545,2.7595,33
20181201|2018-07-23 20:00,24,2.768,2.768,2.7545,2.7545,7
20181201|2018-07-23 20:30,24,2.765,2.78,2.765,2.779,23
20181201|2018-07-23 21:00,24,2.7805,2.783,2.777,2.777,8
20181201|2018-07-23 21:30,24,2.776,2.781,2.776,2.781,12
20181201|2018-07-23 22:00,24,2.7845,2.7845,2.779,2.779,8
20181201|2018-07-23 23:00,24,2.778,2.778,2.778,2.778,1
20181201|2018-07-23 23:30,24,2.7795,2.7795,2.776,2.777,8
20181201|2018-07-24 00:00,24,2.777,2.7815,2.777,2.7815,2
20181201|2018-07-24 00:30,24,2.784,2.7865,2.7835,2.7835,11
20181201|2018-07-24 01:00,24,2.7835,2.784,2.7785,2.7785,17
20181201|2018-07-24 01:30,24,2.781,2.781,2.768,2.7695,18
20181201|2018-07-24 02:00,24,2.7705,2.777,2.7705,2.777,5
20181201|2018-07-24 02:30,24,2.7715,2.779,2.7715,2.778,29
20181201|2018-07-24 03:00,24,2.779,2.7875,2.777,2.777,39
20181201|2018-07-24 03:30,24,2.7785,2.7855,2.7785,2.7845,10
20181201|2018-07-24 04:00,24,2.7835,2.7865,2.782,2.7835,16
20181201|2018-07-24 04:30,24,2.7835,2.7835,2.782,2.783,11
20181201|2018-07-24 05:00,24,2.79,2.7955,2.789,2.79,49
20181201|2018-07-24 05:30,24,2.788,2.7925,2.788,2.7925,12
20181201|2018-07-24 06:00,24,2.7945,2.7945,2.789,2.7915,50
20181201|2018-07-24 06:30,24,2.7905,2.8055,2.79,2.8055,126
20181201|2018-07-24 07:00,24,2.805,2.8155,2.7995,2.8135,141
20181201|2018-07-24 07:30,24,2.8125,2.8125,2.806,2.808,198
20181201|2018-07-24 08:00,24,2.809,2.8355,2.8085,2.8355,650
20181201|2018-07-24 08:30,24,2.8365,2.8415,2.8305,2.8405,472
20181201|2018-07-24 09:00,24,2.8405,2.851,2.8405,2.8445,414
20181201|2018-07-24 09:30,24,2.842,2.856,2.841,2.852,337
20181201|2018-07-24 10:00,24,2.8525,2.8535,2.843,2.843,251
20181201|2018-07-24 10:30,24,2.845,2.845,2.8395,2.84,127
20181201|2018-07-24 11:00,24,2.839,2.839,2.8325,2.835,50
20181201|2018-07-24 11:30,24,2.833,2.835,2.83,2.831,136
20181201|2018-07-24 12:00,24,2.8305,2.831,2.8265,2.829,41
20181201|2018-07-24 12:30,24,2.829,2.829,2.824,2.8245,31
20181201|2018-07-24 13:00,24,2.824,2.828,2.8235,2.8265,24
20181201|2018-07-24 13:30,24,2.8245,2.828,2.8245,2.827,11
20181201|2018-07-24 14:00,24,2.8265,2.8265,2.824,2.824,7
20181201|2018-07-24 14:30,24,2.8245,2.826,2.823,2.826,15
20181201|2018-07-24 15:00,24,2.8245,2.8245,2.823,2.823,37
20181201|2018-07-24 15:30,24,2.823,2.825,2.823,2.824,14
20181201|2018-07-24 17:00,25,2.825,2.8255,2.8235,2.8245,15
20181201|2018-07-24 17:30,25,2.8265,2.8265,2.826,2.826,4
20181201|2018-07-24 18:00,25,2.827,2.831,2.827,2.831,12
20181201|2018-07-24 18:30,25,2.829,2.83,2.829,2.83,6
20181201|2018-07-24 19:00,25,2.829,2.83,2.8285,2.829,23
20181201|2018-07-24 19:30,25,2.829,2.829,2.829,2.829,2
20181201|2018-07-24 20:00,25,2.831,2.8375,2.831,2.8375,10
20181201|2018-07-24 20:30,25,2.836,2.84,2.831,2.8335,36
20181201|2018-07-24 21:00,25,2.831,2.835,2.831,2.8345,6
20181201|2018-07-24 21:30,25,2.833,2.833,2.828,2.83,34
20181201|2018-07-24 22:00,25,2.831,2.8325,2.824,2.824,28
20181201|2018-07-24 22:30,25,2.827,2.827,2.827,2.827,1
20181201|2018-07-24 23:30,25,2.826,2.826,2.8255,2.8255,4
20181201|2018-07-25 00:00,25,2.8275,2.8285,2.8275,2.8285,3
20181201|2018-07-25 00:30,25,2.838,2.841,2.8375,2.841,9
20181201|2018-07-25 01:00,25,2.841,2.841,2.837,2.84,5
20181201|2018-07-25 01:30,25,2.8315,2.834,2.8315,2.833,16
20181201|2018-07-25 02:00,25,2.831,2.831,2.819,2.8265,24
20181201|2018-07-25 02:30,25,2.824,2.824,2.8155,2.822,25
20181201|2018-07-25 03:00,25,2.8225,2.8285,2.82,2.826,28
20181201|2018-07-25 03:30,25,2.8315,2.8335,2.83,2.8305,21
20181201|2018-07-25 04:00,25,2.828,2.8295,2.8245,2.8295,12
20181201|2018-07-25 04:30,25,2.831,2.8415,2.8295,2.837,89
20181201|2018-07-25 05:00,25,2.8365,2.8365,2.8325,2.8325,28
20181201|2018-07-25 05:30,25,2.8335,2.836,2.8305,2.8305,9
20181201|2018-07-25 06:00,25,2.8285,2.8285,2.8255,2.8255,49
20181201|2018-07-25 06:30,25,2.8285,2.841,2.8285,2.841,31
20181201|2018-07-25 07:00,25,2.84,2.8425,2.8335,2.8365,40
20181201|2018-07-25 07:30,25,2.8375,2.8475,2.836,2.8475,160
20181201|2018-07-25 08:00,25,2.846,2.8575,2.845,2.8495,315
20181201|2018-07-25 08:30,25,2.8495,2.854,2.8445,2.845,80
20181201|2018-07-25 09:00,25,2.845,2.849,2.8435,2.8485,178
20181201|2018-07-25 09:30,25,2.849,2.853,2.8325,2.8405,534
20181201|2018-07-25 10:00,25,2.8405,2.842,2.8335,2.8405,157
20181201|2018-07-25 10:30,25,2.8405,2.8425,2.8365,2.8425,146
20181201|2018-07-25 11:00,25,2.843,2.843,2.839,2.842,50
20181201|2018-07-25 11:30,25,2.8415,2.842,2.838,2.8385,306
20181201|2018-07-25 12:00,25,2.8385,2.8415,2.8375,2.8415,53
20181201|2018-07-25 12:30,25,2.843,2.8465,2.842,2.8465,49
20181201|2018-07-25 13:00,25,2.8475,2.854,2.8475,2.85,57
20181201|2018-07-25 13:30,25,2.8505,2.854,2.8505,2.8535,50
20181201|2018-07-25 14:00,25,2.853,2.8565,2.853,2.8555,20
20181201|2018-07-25 14:30,25,2.8555,2.8875,2.8555,2.878,178
20181201|2018-07-25 15:00,25,2.8805,2.881,2.877,2.88,25
20181201|2018-07-25 15:30,25,2.88,2.8885,2.88,2.887,36
20181201|2018-07-25 17:00,26,2.885,2.8855,2.878,2.878,17
20181201|2018-07-25 17:30,26,2.88,2.8825,2.877,2.8815,19
20181201|2018-07-25 18:00,26,2.88,2.88,2.88,2.88,1
20181201|2018-07-25 18:30,26,2.877,2.877,2.8765,2.8765,3
20181201|2018-07-25 19:00,26,2.8705,2.879,2.8705,2.8755,29
20181201|2018-07-25 19:30,26,2.8765,2.8785,2.8765,2.877,16
20181201|2018-07-25 20:00,26,2.877,2.8775,2.8665,2.875,206
20181201|2018-07-25 20:30,26,2.875,2.875,2.8635,2.865,94
20181201|2018-07-25 21:00,26,2.864,2.8675,2.8615,2.867,56
20181201|2018-07-25 21:30,26,2.865,2.865,2.856,2.8565,144
20181201|2018-07-25 22:00,26,2.861,2.861,2.857,2.859,41
20181201|2018-07-25 22:30,26,2.859,2.862,2.859,2.862,7
20181201|2018-07-25 23:00,26,2.8615,2.8615,2.8615,2.8615,4
20181201|2018-07-25 23:30,26,2.8655,2.8655,2.863,2.864,5
20181201|2018-07-26 00:00,26,2.862,2.8625,2.8605,2.861,16
20181201|2018-07-26 00:30,26,2.859,2.859,2.846,2.852,297
20181201|2018-07-26 01:00,26,2.8515,2.854,2.844,2.852,58
20181201|2018-07-26 01:30,26,2.852,2.8565,2.8515,2.856,74
20181201|2018-07-26 02:00,26,2.8555,2.8555,2.8365,2.837,91
20181201|2018-07-26 02:30,26,2.835,2.8405,2.833,2.8385,71
20181201|2018-07-26 03:00,26,2.8365,2.8395,2.8285,2.8375,42
20181201|2018-07-26 03:30,26,2.8445,2.848,2.8435,2.8445,95
20181201|2018-07-26 04:00,26,2.847,2.849,2.844,2.849,7
20181201|2018-07-26 04:30,26,2.8455,2.8485,2.8445,2.8445,38
20181201|2018-07-26 05:00,26,2.8495,2.851,2.845,2.845,30
20181201|2018-07-26 05:30,26,2.844,2.8445,2.843,2.843,33
20181201|2018-07-26 06:00,26,2.841,2.843,2.8395,2.843,37
20181201|2018-07-26 06:30,26,2.842,2.8445,2.8375,2.8375,74
20181201|2018-07-26 07:00,26,2.8435,2.8475,2.8415,2.8425,90
20181201|2018-07-26 07:30,26,2.8435,2.847,2.839,2.8395,85
20181201|2018-07-26 08:00,26,2.8395,2.845,2.832,2.8325,782
20181201|2018-07-26 08:30,26,2.8315,2.8405,2.8315,2.837,142
20181201|2018-07-26 09:00,26,2.836,2.836,2.8235,2.8275,193
20181201|2018-07-26 09:30,26,2.826,2.835,2.826,2.831,192
20181201|2018-07-26 10:00,26,2.8315,2.8435,2.83,2.839,208
20181201|2018-07-26 10:30,26,2.839,2.842,2.8355,2.8355,129
20181201|2018-07-26 11:00,26,2.8355,2.836,2.832,2.836,74
20181201|2018-07-26 11:30,26,2.836,2.839,2.835,2.839,127
20181201|2018-07-26 12:00,26,2.8395,2.8405,2.8355,2.8365,96
20181201|2018-07-26 12:30,26,2.836,2.8375,2.835,2.8365,20
20181201|2018-07-26 13:00,26,2.8365,2.8365,2.8245,2.825,43
20181201|2018-07-26 13:30,26,2.8275,2.829,2.824,2.8285,54
20181201|2018-07-26 14:00,26,2.8285,2.8285,2.826,2.8275,9
20181201|2018-07-26 14:30,26,2.828,2.83,2.825,2.8285,76
20181201|2018-07-26 15:00,26,2.8305,2.8305,2.8285,2.829,8
20181201|2018-07-26 15:30,26,2.829,2.8295,2.8275,2.828,12
20181201|2018-07-26 17:00,27,2.8295,2.83,2.8285,2.8285,9
20181201|2018-07-26 18:30,27,2.829,2.8295,2.8285,2.8295,4
20181201|2018-07-26 19:00,27,2.831,2.8325,2.8295,2.8305,22
20181201|2018-07-26 19:30,27,2.8295,2.83,2.8275,2.828,10
20181201|2018-07-26 20:00,27,2.8275,2.8365,2.826,2.8365,17
20181201|2018-07-26 20:30,27,2.8375,2.839,2.833,2.834,16
20181201|2018-07-26 21:00,27,2.832,2.8415,2.832,2.8415,11
20181201|2018-07-26 21:30,27,2.841,2.8475,2.8385,2.8475,73
20181201|2018-07-26 22:00,27,2.848,2.8495,2.841,2.8455,65
20181201|2018-07-26 22:30,27,2.8455,2.8455,2.844,2.844,5
20181201|2018-07-27 00:00,27,2.8435,2.8445,2.84,2.8415,14
20181201|2018-07-27 00:30,27,2.843,2.8465,2.843,2.846,13
20181201|2018-07-27 01:00,27,2.843,2.845,2.83,2.831,26
20181201|2018-07-27 01:30,27,2.832,2.838,2.832,2.834,28
20181201|2018-07-27 02:00,27,2.8355,2.8415,2.8345,2.8405,11
20181201|2018-07-27 02:30,27,2.844,2.844,2.835,2.836,22
20181201|2018-07-27 03:00,27,2.839,2.839,2.8315,2.832,28
20181201|2018-07-27 03:30,27,2.831,2.8335,2.825,2.829,35
20181201|2018-07-27 04:00,27,2.83,2.8315,2.83,2.831,8
20181201|2018-07-27 04:30,27,2.8295,2.8295,2.828,2.8295,5
20181201|2018-07-27 05:00,27,2.8315,2.8315,2.8295,2.83,15
20181201|2018-07-27 05:30,27,2.8315,2.8435,2.8295,2.841,44
20181201|2018-07-27 06:00,27,2.842,2.842,2.838,2.8385,34
20181201|2018-07-27 06:30,27,2.8375,2.838,2.833,2.835,38
20181201|2018-07-27 07:00,27,2.835,2.8395,2.835,2.838,60
20181201|2018-07-27 07:30,27,2.842,2.844,2.8335,2.8335,102
20181201|2018-07-27 08:00,27,2.8335,2.84,2.832,2.8375,121
20181201|2018-07-27 08:30,27,2.837,2.846,2.835,2.844,213
20181201|2018-07-27 09:00,27,2.8435,2.8555,2.842,2.8475,193
20181201|2018-07-27 09:30,27,2.848,2.849,2.837,2.8395,237
20181201|2018-07-27 10:00,27,2.8385,2.8435,2.8375,2.8425,107
20181201|2018-07-27 10:30,27,2.8415,2.846,2.8405,2.8435,77
20181201|2018-07-27 11:00,27,2.8435,2.8435,2.838,2.838,58
20181201|2018-07-27 11:30,27,2.8395,2.8395,2.822,2.823,328
20181201|2018-07-27 12:00,27,2.8225,2.8225,2.8035,2.8155,308
20181201|2018-07-27 12:30,27,2.8155,2.8175,2.8145,2.8165,54
20181201|2018-07-27 13:00,27,2.816,2.82,2.816,2.8185,15
20181201|2018-07-27 13:30,27,2.82,2.82,2.818,2.8185,16
20181201|2018-07-27 14:00,27,2.8185,2.8195,2.8185,2.8195,2
20181201|2018-07-27 14:30,27,2.82,2.821,2.818,2.818,31
20181201|2018-07-27 15:00,27,2.8185,2.819,2.817,2.8175,39
20181201|2018-07-27 15:30,27,2.817,2.818,2.815,2.815,36
20181201|2018-07-29 17:00,30,2.829,2.829,2.8225,2.8275,10
20181201|2018-07-29 17:30,30,2.829,2.829,2.826,2.826,3
20181201|2018-07-29 18:00,30,2.826,2.826,2.8245,2.825,5
20181201|2018-07-29 18:30,30,2.825,2.825,2.8245,2.8245,2
20181201|2018-07-29 19:00,30,2.826,2.828,2.8245,2.8245,32
20181201|2018-07-29 19:30,30,2.826,2.826,2.8235,2.824,6
20181201|2018-07-29 20:00,30,2.828,2.831,2.825,2.831,201
20181201|2018-07-29 20:30,30,2.83,2.83,2.8175,2.823,101
20181201|2018-07-29 21:00,30,2.818,2.819,2.814,2.814,8
20181201|2018-07-29 21:30,30,2.8145,2.8175,2.807,2.808,128
20181201|2018-07-29 22:00,30,2.808,2.8135,2.8075,2.8135,74
20181201|2018-07-29 23:00,30,2.8115,2.8115,2.8115,2.8115,2
20181201|2018-07-29 23:30,30,2.8095,2.8115,2.8095,2.8095,31
20181201|2018-07-30 00:00,30,2.808,2.808,2.795,2.7995,71
20181201|2018-07-30 00:30,30,2.8,2.804,2.79,2.7965,314
20181201|2018-07-30 01:00,30,2.795,2.7985,2.792,2.792,36
20181201|2018-07-30 01:30,30,2.792,2.794,2.7815,2.7815,193
20181201|2018-07-30 02:00,30,2.783,2.791,2.783,2.788,29
20181201|2018-07-30 02:30,30,2.7915,2.8,2.7915,2.7955,86
20181201|2018-07-30 03:00,30,2.802,2.804,2.7985,2.7985,29
20181201|2018-07-30 03:30,30,2.7975,2.8015,2.7975,2.801,6
20181201|2018-07-30 04:00,30,2.8055,2.809,2.804,2.805,59
20181201|2018-07-30 04:30,30,2.8055,2.806,2.803,2.805,6
20181201|2018-07-30 05:00,30,2.8035,2.804,2.7955,2.797,91
20181201|2018-07-30 05:30,30,2.797,2.7985,2.7955,2.7985,19
20181201|2018-07-30 06:00,30,2.7985,2.8055,2.7985,2.8015,27
20181201|2018-07-30 06:30,30,2.8035,2.8055,2.802,2.802,26
20181201|2018-07-30 07:00,30,2.807,2.82,2.807,2.8145,188
20181201|2018-07-30 07:30,30,2.815,2.816,2.811,2.8135,153
20181201|2018-07-30 08:00,30,2.813,2.813,2.806,2.8105,436
20181201|2018-07-30 08:30,30,2.812,2.818,2.8105,2.814,224
20181201|2018-07-30 09:00,30,2.8135,2.8255,2.813,2.8245,141
20181201|2018-07-30 09:30,30,2.8235,2.827,2.822,2.8225,190
20181201|2018-07-30 10:00,30,2.822,2.8265,2.818,2.8255,70
20181201|2018-07-30 10:30,30,2.8245,2.825,2.8185,2.8185,88
20181201|2018-07-30 11:00,30,2.8175,2.819,2.812,2.816,78
20181201|2018-07-30 11:30,30,2.8145,2.8165,2.813,2.813,73
20181201|2018-07-30 12:00,30,2.817,2.817,2.812,2.815,64
20181201|2018-07-30 12:30,30,2.8155,2.818,2.8155,2.818,18
20181201|2018-07-30 13:00,30,2.8185,2.822,2.8185,2.8195,26
20181201|2018-07-30 13:30,30,2.8175,2.818,2.817,2.8175,6
20181201|2018-07-30 14:00,30,2.815,2.8155,2.815,2.8155,3
20181201|2018-07-30 14:30,30,2.815,2.816,2.815,2.8155,20
20181201|2018-07-30 15:00,30,2.8155,2.8195,2.8155,2.818,23
20181201|2018-07-30 15:30,30,2.818,2.819,2.8165,2.8165,22
20181201|2018-07-30 17:00,31,2.8165,2.8165,2.8165,2.8165,3
20181201|2018-07-30 18:30,31,2.817,2.817,2.8155,2.8155,6
20181201|2018-07-30 19:00,31,2.817,2.82,2.817,2.8175,16
20181201|2018-07-30 20:00,31,2.8125,2.8195,2.808,2.8185,267
20181201|2018-07-30 20:30,31,2.822,2.824,2.8145,2.8145,51
20181201|2018-07-30 21:00,31,2.815,2.815,2.81,2.813,20
20181201|2018-07-30 21:30,31,2.8145,2.8155,2.8145,2.8145,12
20181201|2018-07-30 22:00,31,2.8145,2.821,2.8145,2.821,19
20181201|2018-07-30 22:30,31,2.8205,2.8215,2.817,2.8215,71
20181201|2018-07-30 23:00,31,2.82,2.8205,2.8155,2.819,41
20181201|2018-07-30 23:30,31,2.824,2.83,2.824,2.827,109
20181201|2018-07-31 00:00,31,2.827,2.8285,2.8225,2.8245,34
20181201|2018-07-31 00:30,31,2.8255,2.829,2.821,2.821,30
20181201|2018-07-31 01:00,31,2.821,2.8215,2.8145,2.8145,25
20181201|2018-07-31 01:30,31,2.814,2.816,2.8105,2.816,59
20181201|2018-07-31 02:00,31,2.814,2.815,2.804,2.8065,19
20181201|2018-07-31 02:30,31,2.806,2.81,2.806,2.8065,68
20181201|2018-07-31 03:00,31,2.8045,2.8045,2.7985,2.8015,73
20181201|2018-07-31 03:30,31,2.8015,2.8025,2.798,2.8025,60
20181201|2018-07-31 04:00,31,2.8045,2.806,2.804,2.804,6
20181201|2018-07-31 04:30,31,2.8055,2.8055,2.8025,2.8035,13
20181201|2018-07-31 05:00,31,2.804,2.806,2.804,2.806,8
20181201|2018-07-31 05:30,31,2.8055,2.8135,2.8055,2.812,143
20181201|2018-07-31 06:00,31,2.812,2.8185,2.812,2.818,32
20181201|2018-07-31 06:30,31,2.818,2.818,2.8105,2.811,20
20181201|2018-07-31 07:00,31,2.811,2.8155,2.807,2.8095,130
20181201|2018-07-31 07:30,31,2.811,2.814,2.8075,2.8115,47
20181201|2018-07-31 08:00,31,2.81,2.8385,2.7925,2.83,940
20181201|2018-07-31 08:30,31,2.831,2.8435,2.829,2.829,317
20181201|2018-07-31 09:00,31,2.829,2.8465,2.8285,2.8375,427
20181201|2018-07-31 09:30,31,2.8375,2.838,2.8285,2.8335,246
20181201|2018-07-31 10:00,31,2.833,2.8385,2.831,2.8375,269
20181201|2018-07-31 10:30,31,2.8375,2.8505,2.8365,2.8495,235
20181201|2018-07-31 11:00,31,2.8485,2.858,2.8465,2.8575,116
20181201|2018-07-31 11:30,31,2.857,2.8625,2.8515,2.8515,336
20181201|2018-07-31 12:00,31,2.852,2.857,2.852,2.857,118
20181201|2018-07-31 12:30,31,2.8565,2.857,2.853,2.854,115
20181201|2018-07-31 13:00,31,2.854,2.8565,2.8535,2.856,38
20181201|2018-07-31 13:30,31,2.856,2.86,2.8555,2.858,135
20181201|2018-07-31 14:00,31,2.8565,2.8565,2.8545,2.8555,17
20181201|2018-07-31 14:30,31,2.855,2.8555,2.8475,2.8485,41
20181201|2018-07-31 15:00,31,2.8495,2.8515,2.8495,2.8495,16
20181201|2018-07-31 15:30,31,2.8505,2.8505,2.848,2.848,20
20181201|2018-07-31 17:00,1,2.8465,2.85,2.846,2.848,13
20181201|2018-07-31 17:30,1,2.85,2.85,2.8345,2.8345,11
20181201|2018-07-31 18:00,1,2.837,2.8385,2.837,2.8385,4
20181201|2018-07-31 18:30,1,2.841,2.841,2.8375,2.8375,4
20181201|2018-07-31 19:00,1,2.8395,2.8395,2.8315,2.8315,42
20181201|2018-07-31 19:30,1,2.83,2.8305,2.824,2.824,11
20181201|2018-07-31 20:00,1,2.8245,2.831,2.8245,2.8295,25
20181201|2018-07-31 20:30,1,2.8295,2.8325,2.828,2.831,36
20181201|2018-07-31 21:00,1,2.837,2.838,2.833,2.833,18
20181201|2018-07-31 21:30,1,2.8325,2.8325,2.8255,2.8255,14
20181201|2018-07-31 23:30,1,2.827,2.828,2.827,2.827,5
20181201|2018-08-01 00:00,1,2.8285,2.8285,2.827,2.827,4
20181201|2018-08-01 00:30,1,2.824,2.8245,2.8155,2.816,26
20181201|2018-08-01 01:00,1,2.82,2.821,2.8185,2.8205,11
20181201|2018-08-01 01:30,1,2.818,2.82,2.8165,2.8195,8
20181201|2018-08-01 02:00,1,2.815,2.815,2.7935,2.801,106
20181201|2018-08-01 02:30,1,2.8,2.804,2.7985,2.8035,34
20181201|2018-08-01 03:00,1,2.804,2.804,2.7985,2.7985,13
20181201|2018-08-01 03:30,1,2.801,2.801,2.773,2.781,263
20181201|2018-08-01 04:00,1,2.78,2.7855,2.779,2.781,107
20181201|2018-08-01 04:30,1,2.7815,2.782,2.777,2.779,16
20181201|2018-08-01 05:00,1,2.783,2.787,2.781,2.7865,62
20181201|2018-08-01 05:30,1,2.7875,2.7905,2.7815,2.782,134
20181201|2018-08-01 06:00,1,2.7825,2.7835,2.7795,2.7805,17
20181201|2018-08-01 06:30,1,2.781,2.783,2.777,2.783,108
20181201|2018-08-01 07:00,1,2.7815,2.7825,2.7755,2.777,192
20181201|2018-08-01 07:30,1,2.777,2.791,2.7745,2.7895,284
20181201|2018-08-01 08:00,1,2.791,2.7965,2.7825,2.785,714
20181201|2018-08-01 08:30,1,2.7855,2.787,2.777,2.779,278
20181201|2018-08-01 09:00,1,2.7795,2.784,2.764,2.7735,417
20181201|2018-08-01 09:30,1,2.772,2.781,2.7675,2.7785,325
20181201|2018-08-01 10:00,1,2.7785,2.782,2.775,2.777,315
20181201|2018-08-01 10:30,1,2.7775,2.783,2.7765,2.778,173
20181201|2018-08-01 11:00,1,2.7775,2.7775,2.772,2.773,107
20181201|2018-08-01 11:30,1,2.7725,2.774,2.77,2.771,192
20181201|2018-08-01 12:00,1,2.772,2.7735,2.7685,2.7685,27
20181201|2018-08-01 12:30,1,2.7655,2.7655,2.75,2.76,178
20181201|2018-08-01 13:00,1,2.7615,2.769,2.7615,2.7635,42
20181201|2018-08-01 13:30,1,2.7635,2.765,2.7625,2.763,36
20181201|2018-08-01 14:00,1,2.764,2.764,2.7625,2.7625,8
20181201|2018-08-01 14:30,1,2.763,2.763,2.761,2.761,9
20181201|2018-08-01 15:00,1,2.7605,2.761,2.76,2.7605,12
20181201|2018-08-01 15:30,1,2.7605,2.7655,2.7605,2.7655,6
20181201|2018-08-01 17:00,2,2.7705,2.7705,2.7705,2.7705,3
20181201|2018-08-01 19:00,2,2.7665,2.7665,2.764,2.764,5
20181201|2018-08-01 19:30,2,2.767,2.7705,2.7665,2.7705,4
20181201|2018-08-01 20:00,2,2.771,2.779,2.771,2.7775,170
20181201|2018-08-01 20:30,2,2.779,2.7795,2.772,2.776,96
20181201|2018-08-01 21:00,2,2.774,2.7755,2.773,2.774,26
20181201|2018-08-01 21:30,2,2.773,2.7735,2.766,2.768,66
20181201|2018-08-01 22:00,2,2.767,2.768,2.7615,2.7615,52
20181201|2018-08-01 22:30,2,2.762,2.7625,2.762,2.7625,14
20181201|2018-08-01 23:00,2,2.7625,2.765,2.7585,2.7595,67
20181201|2018-08-01 23:30,2,2.759,2.759,2.757,2.757,46
20181201|2018-08-02 00:00,2,2.756,2.7575,2.7475,2.7515,175
20181201|2018-08-02 00:30,2,2.75,2.766,2.745,2.7625,106
20181201|2018-08-02 01:00,2,2.7645,2.7705,2.764,2.7705,37
20181201|2018-08-02 01:30,2,2.772,2.782,2.772,2.7735,57
20181201|2018-08-02 02:00,2,2.774,2.7755,2.7635,2.773,157
20181201|2018-08-02 02:30,2,2.773,2.7765,2.77,2.772,100
20181201|2018-08-02 03:00,2,2.7715,2.7745,2.7645,2.767,217
20181201|2018-08-02 03:30,2,2.7665,2.775,2.7665,2.7725,95
20181201|2018-08-02 04:00,2,2.771,2.773,2.7595,2.7605,132
20181201|2018-08-02 04:30,2,2.76,2.76,2.7305,2.7405,303
20181201|2018-08-02 05:00,2,2.7405,2.753,2.737,2.753,49
20181201|2018-08-02 05:30,2,2.7515,2.7545,2.7335,2.742,79
20181201|2018-08-02 06:00,2,2.7435,2.7485,2.742,2.745,181
20181201|2018-08-02 06:30,2,2.7465,2.7475,2.7405,2.7455,114
20181201|2018-08-02 07:00,2,2.7445,2.749,2.741,2.7485,245
20181201|2018-08-02 07:30,2,2.7485,2.7585,2.7485,2.758,114
20181201|2018-08-02 08:00,2,2.7585,2.7635,2.749,2.752,564
20181201|2018-08-02 08:30,2,2.7515,2.761,2.7475,2.7545,358
20181201|2018-08-02 09:00,2,2.7545,2.766,2.7525,2.758,152
20181201|2018-08-02 09:30,2,2.7595,2.7595,2.75,2.751,289
20181201|2018-08-02 10:00,2,2.75,2.755,2.7475,2.754,284
20181201|2018-08-02 10:30,2,2.754,2.763,2.7525,2.7605,330
20181201|2018-08-02 11:00,2,2.76,2.764,2.758,2.7635,74
20181201|2018-08-02 11:30,2,2.7645,2.7665,2.7585,2.7595,457
20181201|2018-08-02 12:00,2,2.759,2.765,2.759,2.7645,93
20181201|2018-08-02 12:30,2,2.764,2.765,2.7625,2.7625,60
20181201|2018-08-02 13:00,2,2.763,2.763,2.759,2.7595,72
20181201|2018-08-02 13:30,2,2.7595,2.7595,2.753,2.7535,30
20181201|2018-08-02 14:00,2,2.753,2.755,2.752,2.754,39
20181201|2018-08-02 14:30,2,2.7525,2.753,2.7515,2.7515,25
20181201|2018-08-02 15:00,2,2.753,2.753,2.7495,2.7495,17
20181201|2018-08-02 15:30,2,2.749,2.7505,2.748,2.7495,11
20181201|2018-08-02 17:30,3,2.7545,2.7545,2.7545,2.7545,2
20181201|2018-08-02 19:30,3,2.751,2.751,2.7505,2.7505,2
20181201|2018-08-02 20:00,3,2.7535,2.758,2.75,2.756,31
20181201|2018-08-02 20:30,3,2.7565,2.7565,2.7465,2.7485,43
20181201|2018-08-02 21:00,3,2.744,2.7495,2.744,2.7495,6
20181201|2018-08-02 21:30,3,2.748,2.7485,2.7455,2.746,16
20181201|2018-08-02 22:00,3,2.7505,2.7545,2.75,2.753,21
20181201|2018-08-02 22:30,3,2.7535,2.754,2.7535,2.754,23
20181201|2018-08-02 23:00,3,2.7535,2.7535,2.7535,2.7535,2
20181201|2018-08-03 00:00,3,2.749,2.749,2.749,2.749,1
20181201|2018-08-03 00:30,3,2.752,2.7535,2.748,2.751,40
20181201|2018-08-03 01:00,3,2.7495,2.7505,2.74,2.7405,57
20181201|2018-08-03 01:30,3,2.741,2.742,2.7375,2.7405,24
20181201|2018-08-03 02:00,3,2.74,2.7405,2.732,2.736,55
20181201|2018-08-03 02:30,3,2.738,2.738,2.7345,2.736,85
20181201|2018-08-03 03:00,3,2.741,2.749,2.741,2.7475,150
20181201|2018-08-03 03:30,3,2.7475,2.749,2.746,2.749,4
20181201|2018-08-03 04:00,3,2.7485,2.7485,2.7485,2.7485,2
20181201|2018-08-03 04:30,3,2.7495,2.753,2.747,2.753,16
20181201|2018-08-03 05:00,3,2.7485,2.749,2.7475,2.7475,25
20181201|2018-08-03 05:30,3,2.7495,2.7565,2.7495,2.756,15
20181201|2018-08-03 06:00,3,2.7575,2.792,2.7575,2.79,245
20181201|2018-08-03 06:30,3,2.789,2.8055,2.789,2.797,130
20181201|2018-08-03 07:00,3,2.7935,2.7935,2.7735,2.774,289
20181201|2018-08-03 07:30,3,2.7755,2.7835,2.7695,2.775,67
20181201|2018-08-03 08:00,3,2.7765,2.7855,2.766,2.768,256
20181201|2018-08-03 08:30,3,2.7685,2.77,2.7645,2.7655,164
20181201|2018-08-03 09:00,3,2.766,2.78,2.766,2.778,219
20181201|2018-08-03 09:30,3,2.777,2.7845,2.7755,2.7815,189
20181201|2018-08-03 10:00,3,2.7825,2.8,2.7825,2.797,216
20181201|2018-08-03 10:30,3,2.797,2.7985,2.7805,2.785,115
20181201|2018-08-03 11:00,3,2.7855,2.7885,2.784,2.785,104
20181201|2018-08-03 11:30,3,2.785,2.787,2.783,2.7855,127
20181201|2018-08-03 12:00,3,2.7855,2.7855,2.7795,2.782,75
20181201|2018-08-03 12:30,3,2.781,2.782,2.78,2.78,36
20181201|2018-08-03 13:00,3,2.779,2.78,2.7785,2.779,16
20181201|2018-08-03 13:30,3,2.7795,2.7805,2.778,2.7795,16
20181201|2018-08-03 14:00,3,2.7795,2.7795,2.7795,2.7795,1
20181201|2018-08-03 14:30,3,2.7785,2.7785,2.7765,2.777,9
20181201|2018-08-03 15:00,3,2.7775,2.7775,2.774,2.775,15
20181201|2018-08-03 15:30,3,2.774,2.776,2.7735,2.7745,9
20181201|2018-08-05 17:30,6,2.7715,2.773,2.7715,2.773,3
20181201|2018-08-05 18:00,6,2.7695,2.7705,2.7685,2.7685,12
20181201|2018-08-05 19:30,6,2.773,2.7755,2.773,2.775,11
20181201|2018-08-05 20:00,6,2.7765,2.7765,2.766,2.7675,45
20181201|2018-08-05 20:30,6,2.77,2.779,2.77,2.779,16
20181201|2018-08-05 21:00,6,2.7765,2.7795,2.7755,2.7755,10
20181201|2018-08-05 21:30,6,2.776,2.776,2.776,2.776,1
20181201|2018-08-05 22:00,6,2.772,2.772,2.771,2.771,5
20181201|2018-08-05 22:30,6,2.7715,2.7715,2.7715,2.7715,1
20181201|2018-08-05 23:30,6,2.771,2.771,2.77,2.77,7
20181201|2018-08-06 00:00,6,2.767,2.77,2.765,2.7695,11
20181201|2018-08-06 00:30,6,2.77,2.771,2.7645,2.768,18
20181201|2018-08-06 01:00,6,2.766,2.7675,2.764,2.767,25
20181201|2018-08-06 01:30,6,2.761,2.7655,2.757,2.764,51
20181201|2018-08-06 02:00,6,2.753,2.76,2.751,2.76,29
20181201|2018-08-06 02:30,6,2.7525,2.7545,2.7495,2.7545,18
20181201|2018-08-06 03:00,6,2.753,2.7565,2.752,2.753,29
20181201|2018-08-06 03:30,6,2.754,2.7545,2.75,2.752,28
20181201|2018-08-06 04:00,6,2.752,2.7545,2.75,2.7515,41
20181201|2018-08-06 04:30,6,2.753,2.753,2.744,2.75,27
20181201|2018-08-06 05:00,6,2.75,2.7505,2.74,2.743,44
20181201|2018-08-06 05:30,6,2.743,2.743,2.7375,2.742,37
20181201|2018-08-06 06:00,6,2.7425,2.745,2.74,2.74,17
20181201|2018-08-06 06:30,6,2.739,2.7405,2.729,2.7345,263
20181201|2018-08-06 07:00,6,2.734,2.7405,2.734,2.7395,90
20181201|2018-08-06 07:30,6,2.7405,2.7455,2.74,2.7435,98
20181201|2018-08-06 08:00,6,2.745,2.753,2.745,2.749,164
20181201|2018-08-06 08:30,6,2.7485,2.7485,2.7405,2.743,170
20181201|2018-08-06 09:00,6,2.744,2.748,2.7395,2.742,202
20181201|2018-08-06 09:30,6,2.742,2.7595,2.7415,2.7555,1105
20181201|2018-08-06 10:00,6,2.758,2.7585,2.7525,2.7555,198
20181201|2018-08-06 10:30,6,2.758,2.76,2.7555,2.756,58
20181201|2018-08-06 11:00,6,2.7555,2.758,2.7505,2.7515,135
20181201|2018-08-06 11:30,6,2.7515,2.754,2.75,2.751,109
20181201|2018-08-06 12:00,6,2.7515,2.754,2.749,2.749,60
20181201|2018-08-06 12:30,6,2.7475,2.7475,2.742,2.745,47
20181201|2018-08-06 13:00,6,2.746,2.748,2.7455,2.747,35
20181201|2018-08-06 13:30,6,2.748,2.7485,2.747,2.7475,12
20181201|2018-08-06 14:00,6,2.7465,2.7465,2.745,2.745,12
20181201|2018-08-06 14:30,6,2.746,2.748,2.746,2.746,10
20181201|2018-08-06 15:00,6,2.747,2.747,2.7455,2.7455,20
20181201|2018-08-06 15:30,6,2.746,2.746,2.744,2.744,15
20181201|2018-08-06 17:00,7,2.744,2.748,2.7425,2.7435,28
20181201|2018-08-06 17:30,7,2.7465,2.7465,2.7465,2.7465,1
20181201|2018-08-06 18:00,7,2.748,2.748,2.748,2.748,3
20181201|2018-08-06 19:00,7,2.747,2.747,2.747,2.747,3
20181201|2018-08-06 19:30,7,2.7485,2.7505,2.7485,2.7505,6
20181201|2018-08-06 20:00,7,2.7535,2.7535,2.749,2.751,104
20181201|2018-08-06 20:30,7,2.751,2.751,2.744,2.7445,24
20181201|2018-08-06 21:00,7,2.744,2.747,2.744,2.747,30
20181201|2018-08-06 21:30,7,2.7475,2.757,2.7475,2.7565,226
20181201|2018-08-06 22:00,7,2.7585,2.7585,2.753,2.754,102
20181201|2018-08-06 22:30,7,2.756,2.756,2.754,2.7545,34
20181201|2018-08-06 23:00,7,2.755,2.7565,2.755,2.7565,35
20181201|2018-08-06 23:30,7,2.757,2.757,2.7565,2.7565,5
20181201|2018-08-07 00:00,7,2.757,2.757,2.756,2.756,4
20181201|2018-08-07 00:30,7,2.757,2.7675,2.757,2.7675,39
20181201|2018-08-07 01:00,7,2.7675,2.774,2.7675,2.7725,20
20181201|2018-08-07 01:30,7,2.7705,2.7715,2.7685,2.769,11
20181201|2018-08-07 02:00,7,2.769,2.7805,2.76,2.764,115
20181201|2018-08-07 02:30,7,2.7615,2.763,2.7555,2.7575,48
20181201|2018-08-07 03:00,7,2.759,2.769,2.759,2.766,63
20181201|2018-08-07 03:30,7,2.766,2.769,2.766,2.7675,22
20181201|2018-08-07 04:00,7,2.768,2.778,2.768,2.7715,37
20181201|2018-08-07 04:30,7,2.773,2.773,2.769,2.771,40
20181201|2018-08-07 05:00,7,2.7715,2.784,2.7715,2.784,59
20181201|2018-08-07 05:30,7,2.784,2.787,2.7795,2.7815,121
20181201|2018-08-07 06:00,7,2.782,2.782,2.777,2.777,64
20181201|2018-08-07 06:30,7,2.776,2.778,2.7735,2.7745,41
20181201|2018-08-07 07:00,7,2.776,2.779,2.77,2.772,106
20181201|2018-08-07 07:30,7,2.771,2.773,2.7695,2.7725,132
20181201|2018-08-07 08:00,7,2.7735,2.7805,2.772,2.778,192
20181201|2018-08-07 08:30,7,2.7775,2.783,2.771,2.783,286
20181201|2018-08-07 09:00,7,2.7825,2.7825,2.773,2.776,94
20181201|2018-08-07 09:30,7,2.7765,2.7805,2.774,2.779,178
20181201|2018-08-07 10:00,7,2.7785,2.7815,2.7735,2.776,323
20181201|2018-08-07 10:30,7,2.776,2.7795,2.7755,2.7785,108
20181201|2018-08-07 11:00,7,2.7775,2.78,2.776,2.777,88
20181201|2018-08-07 11:30,7,2.777,2.777,2.772,2.773,186
20181201|2018-08-07 12:00,7,2.773,2.774,2.769,2.77,121
20181201|2018-08-07 12:30,7,2.7705,2.7715,2.7685,2.769,61
20181201|2018-08-07 13:00,7,2.7685,2.77,2.7675,2.77,44
20181201|2018-08-07 13:30,7,2.7705,2.7715,2.77,2.77,50
20181201|2018-08-07 14:00,7,2.77,2.7725,2.7695,2.7725,25
20181201|2018-08-07 14:30,7,2.7715,2.7735,2.7715,2.773,21
20181201|2018-08-07 15:00,7,2.773,2.7735,2.771,2.771,18
20181201|2018-08-07 15:30,7,2.7725,2.774,2.7715,2.774,15
20181201|2018-08-07 17:00,8,2.775,2.775,2.775,2.775,1
20181201|2018-08-07 18:00,8,2.775,2.775,2.775,2.775,1
20181201|2018-08-07 18:30,8,2.7765,2.7765,2.7765,2.7765,2
20181201|2018-08-07 19:00,8,2.779,2.779,2.7785,2.7785,11
20181201|2018-08-07 19:30,8,2.779,2.779,2.7765,2.7765,7
20181201|2018-08-07 20:00,8,2.7785,2.7815,2.7785,2.7805,42
20181201|2018-08-07 20:30,8,2.78,2.7845,2.78,2.7805,43
20181201|2018-08-07 21:00,8,2.7795,2.782,2.7795,2.7795,11
20181201|2018-08-07 21:30,8,2.7835,2.784,2.7835,2.784,5
20181201|2018-08-07 22:00,8,2.7825,2.788,2.7825,2.787,18
20181201|2018-08-07 22:30,8,2.7885,2.7905,2.788,2.789,35
20181201|2018-08-07 23:00,8,2.7885,2.7915,2.7885,2.7905,15
20181201|2018-08-07 23:30,8,2.79,2.79,2.787,2.787,8
20181201|2018-08-08 00:00,8,2.7925,2.793,2.7925,2.7925,10
20181201|2018-08-08 00:30,8,2.789,2.794,2.786,2.7905,33
20181201|2018-08-08 01:00,8,2.787,2.787,2.7805,2.781,71
20181201|2018-08-08 01:30,8,2.78,2.782,2.775,2.7775,26
20181201|2018-08-08 02:00,8,2.779,2.7905,2.779,2.788,20
20181201|2018-08-08 02:30,8,2.7865,2.7865,2.779,2.7805,25
20181201|2018-08-08 03:00,8,2.7805,2.782,2.766,2.7675,99
20181201|2018-08-08 03:30,8,2.77,2.77,2.765,2.768,49
20181201|2018-08-08 04:00,8,2.7695,2.7715,2.7695,2.7715,8
20181201|2018-08-08 04:30,8,2.77,2.77,2.77,2.77,3
20181201|2018-08-08 05:00,8,2.771,2.7745,2.7705,2.772,20
20181201|2018-08-08 05:30,8,2.7725,2.774,2.759,2.7625,70
20181201|2018-08-08 06:00,8,2.7615,2.764,2.757,2.7635,35
20181201|2018-08-08 06:30,8,2.761,2.7665,2.7595,2.7595,48
20181201|2018-08-08 07:00,8,2.764,2.7735,2.7635,2.768,132
20181201|2018-08-08 07:30,8,2.768,2.768,2.7595,2.7675,105
20181201|2018-08-08 08:00,8,2.7675,2.7815,2.7675,2.781,221
20181201|2018-08-08 08:30,8,2.7805,2.7805,2.7635,2.764,302
20181201|2018-08-08 09:00,8,2.764,2.7705,2.764,2.7705,85
20181201|2018-08-08 09:30,8,2.7695,2.7755,2.7665,2.7755,209
20181201|2018-08-08 10:00,8,2.775,2.778,2.7715,2.7735,284
20181201|2018-08-08 10:30,8,2.7735,2.7775,2.77,2.771,137
20181201|2018-08-08 11:00,8,2.772,2.772,2.7685,2.7695,97
20181201|2018-08-08 11:30,8,2.7705,2.773,2.769,2.7715,379
20181201|2018-08-08 12:00,8,2.7715,2.777,2.7715,2.775,160
20181201|2018-08-08 12:30,8,2.775,2.7755,2.771,2.775,105
20181201|2018-08-08 13:00,8,2.7755,2.78,2.775,2.775,93
20181201|2018-08-08 13:30,8,2.775,2.777,2.774,2.777,24
20181201|2018-08-08 14:00,8,2.775,2.776,2.775,2.776,6
20181201|2018-08-08 14:30,8,2.776,2.777,2.776,2.7765,10
20181201|2018-08-08 15:00,8,2.7765,2.7785,2.776,2.7785,42
20181201|2018-08-08 15:30,8,2.7775,2.7775,2.775,2.7755,7
20181201|2018-08-08 17:00,9,2.774,2.775,2.773,2.7745,21
20181201|2018-08-08 17:30,9,2.7735,2.7735,2.773,2.773,11
20181201|2018-08-08 18:00,9,2.7735,2.7735,2.773,2.773,10
20181201|2018-08-08 18:30,9,2.774,2.774,2.773,2.773,20
20181201|2018-08-08 19:00,9,2.773,2.7765,2.773,2.7765,13
20181201|2018-08-08 19:30,9,2.7755,2.7755,2.7745,2.7745,12
20181201|2018-08-08 20:00,9,2.777,2.779,2.776,2.776,10
20181201|2018-08-08 20:30,9,2.775,2.781,2.772,2.781,27
20181201|2018-08-08 21:00,9,2.7815,2.7845,2.7815,2.7845,18
20181201|2018-08-08 21:30,9,2.787,2.796,2.7855,2.796,99
20181201|2018-08-08 22:00,9,2.797,2.8005,2.7955,2.8,84
20181201|2018-08-08 22:30,9,2.7965,2.8,2.7965,2.7995,9
20181201|2018-08-08 23:00,9,2.8005,2.809,2.8005,2.8065,32
20181201|2018-08-08 23:30,9,2.806,2.8065,2.804,2.8055,10
20181201|2018-08-09 00:00,9,2.8065,2.8065,2.8005,2.8005,13
20181201|2018-08-09 00:30,9,2.8025,2.8135,2.801,2.812,342
20181201|2018-08-09 01:00,9,2.8125,2.8125,2.8055,2.8055,123
20181201|2018-08-09 01:30,9,2.8035,2.8045,2.7985,2.801,26
20181201|2018-08-09 02:00,9,2.7995,2.8025,2.7945,2.7965,66
20181201|2018-08-09 02:30,9,2.796,2.7995,2.792,2.799,114
20181201|2018-08-09 03:00,9,2.7995,2.81,2.798,2.7985,133
20181201|2018-08-09 03:30,9,2.8005,2.8155,2.8005,2.815,107
20181201|2018-08-09 04:00,9,2.8175,2.838,2.8175,2.838,117
20181201|2018-08-09 04:30,9,2.836,2.8365,2.8255,2.829,139
20181201|2018-08-09 05:00,9,2.8305,2.8355,2.828,2.8335,143
20181201|2018-08-09 05:30,9,2.831,2.8315,2.827,2.8295,51
20181201|2018-08-09 06:00,9,2.83,2.831,2.8215,2.8215,49
20181201|2018-08-09 06:30,9,2.8235,2.828,2.8235,2.825,40
20181201|2018-08-09 07:00,9,2.8275,2.828,2.821,2.821,114
20181201|2018-08-09 07:30,9,2.8205,2.8205,2.811,2.812,214
20181201|2018-08-09 08:00,9,2.8125,2.8155,2.8005,2.8045,628
20181201|2018-08-09 08:30,9,2.804,2.817,2.804,2.8135,404
20181201|2018-08-09 09:00,9,2.814,2.815,2.8055,2.8065,181
20181201|2018-08-09 09:30,9,2.8055,2.8055,2.7975,2.8005,209
20181201|2018-08-09 10:00,9,2.801,2.8015,2.793,2.7975,356
20181201|2018-08-09 10:30,9,2.796,2.799,2.7945,2.796,212
20181201|2018-08-09 11:00,9,2.796,2.7965,2.789,2.7965,164
20181201|2018-08-09 11:30,9,2.796,2.797,2.7855,2.787,529
20181201|2018-08-09 12:00,9,2.786,2.7885,2.785,2.787,224
20181201|2018-08-09 12:30,9,2.7865,2.7865,2.7845,2.786,53
20181201|2018-08-09 13:00,9,2.7865,2.7875,2.7855,2.7855,58
20181201|2018-08-09 13:30,9,2.7855,2.7865,2.785,2.7865,50
20181201|2018-08-09 14:00,9,2.7855,2.786,2.784,2.7855,22
20181201|2018-08-09 14:30,9,2.7845,2.785,2.784,2.784,22
20181201|2018-08-09 15:00,9,2.784,2.785,2.7835,2.7845,16
20181201|2018-08-09 15:30,9,2.785,2.7865,2.7835,2.785,34
20181201|2018-08-09 17:00,10,2.786,2.7875,2.786,2.7875,9
20181201|2018-08-09 17:30,10,2.7885,2.7885,2.7875,2.7875,4
20181201|2018-08-09 18:00,10,2.787,2.787,2.787,2.787,1
20181201|2018-08-09 19:00,10,2.7875,2.7875,2.784,2.784,9
20181201|2018-08-09 19:30,10,2.783,2.7865,2.783,2.7855,10
20181201|2018-08-09 20:00,10,2.79,2.7945,2.789,2.7945,25
20181201|2018-08-09 20:30,10,2.7945,2.7945,2.792,2.794,14
20181201|2018-08-09 21:00,10,2.794,2.794,2.79,2.7905,7
20181201|2018-08-09 21:30,10,2.79,2.7915,2.789,2.7915,13
20181201|2018-08-09 22:00,10,2.7925,2.793,2.79,2.79,11
20181201|2018-08-09 23:00,10,2.79,2.79,2.79,2.79,2
20181201|2018-08-09 23:30,10,2.7895,2.7895,2.7785,2.7795,40
20181201|2018-08-10 00:00,10,2.777,2.777,2.764,2.7665,246
20181201|2018-08-10 00:30,10,2.7635,2.767,2.757,2.767,203
20181201|2018-08-10 01:00,10,2.767,2.7695,2.7595,2.763,124
20181201|2018-08-10 01:30,10,2.7635,2.77,2.7635,2.769,101
20181201|2018-08-10 02:00,10,2.7665,2.7665,2.755,2.759,200
20181201|2018-08-10 02:30,10,2.7605,2.7605,2.753,2.7545,93
20181201|2018-08-10 03:00,10,2.756,2.7595,2.754,2.756,78
20181201|2018-08-10 03:30,10,2.7565,2.7625,2.756,2.7615,45
20181201|2018-08-10 04:00,10,2.7625,2.771,2.7625,2.771,53
20181201|2018-08-10 04:30,10,2.7705,2.774,2.7675,2.7675,59
20181201|2018-08-10 05:00,10,2.7685,2.77,2.7655,2.7695,48
20181201|2018-08-10 05:30,10,2.77,2.772,2.7685,2.7705,52
20181201|2018-08-10 06:00,10,2.771,2.7735,2.7675,2.7685,339
20181201|2018-08-10 06:30,10,2.7685,2.771,2.7635,2.7705,96
20181201|2018-08-10 07:00,10,2.769,2.769,2.757,2.7685,183
20181201|2018-08-10 07:30,10,2.7685,2.773,2.7635,2.7695,143
20181201|2018-08-10 08:00,10,2.7715,2.775,2.7665,2.7675,129
20181201|2018-08-10 08:30,10,2.7665,2.7715,2.7645,2.7655,152
20181201|2018-08-10 09:00,10,2.7655,2.7825,2.7655,2.7785,448
20181201|2018-08-10 09:30,10,2.779,2.7855,2.778,2.7855,134
20181201|2018-08-10 10:00,10,2.784,2.784,2.778,2.779,196
20181201|2018-08-10 10:30,10,2.7805,2.782,2.773,2.775,104
20181201|2018-08-10 11:00,10,2.7745,2.775,2.768,2.7685,120
20181201|2018-08-10 11:30,10,2.7675,2.769,2.763,2.7635,401
20181201|2018-08-10 12:00,10,2.764,2.7655,2.762,2.7635,169
20181201|2018-08-10 12:30,10,2.7635,2.7655,2.7605,2.764,89
20181201|2018-08-10 13:00,10,2.7635,2.7645,2.763,2.763,6
20181201|2018-08-10 13:30,10,2.763,2.7645,2.763,2.763,11
20181201|2018-08-10 14:00,10,2.761,2.7675,2.761,2.7665,19
20181201|2018-08-10 14:30,10,2.764,2.766,2.7635,2.7655,9
20181201|2018-08-10 15:00,10,2.7665,2.768,2.7655,2.7655,20
20181201|2018-08-10 15:30,10,2.766,2.766,2.764,2.766,10
20181201|2018-08-12 17:00,13,2.7625,2.7625,2.7625,2.7625,2
20181201|2018-08-12 17:30,13,2.7655,2.7665,2.7655,2.7665,5
20181201|2018-08-12 19:30,13,2.76,2.7625,2.76,2.7625,7
20181201|2018-08-12 20:00,13,2.7595,2.7605,2.753,2.7565,61
20181201|2018-08-12 20:30,13,2.7535,2.7545,2.749,2.7525,62
20181201|2018-08-12 21:00,13,2.752,2.7585,2.75,2.7565,155
20181201|2018-08-12 21:30,13,2.757,2.757,2.7525,2.7535,10
20181201|2018-08-12 22:00,13,2.7525,2.757,2.7525,2.756,24
20181201|2018-08-12 22:30,13,2.7565,2.7565,2.7565,2.7565,1
20181201|2018-08-12 23:00,13,2.7545,2.7545,2.749,2.749,15
20181201|2018-08-12 23:30,13,2.748,2.7485,2.746,2.746,8
20181201|2018-08-13 00:00,13,2.745,2.755,2.744,2.753,24
20181201|2018-08-13 00:30,13,2.753,2.758,2.7515,2.758,82
20181201|2018-08-13 01:00,13,2.756,2.765,2.756,2.762,36
20181201|2018-08-13 01:30,13,2.763,2.7695,2.761,2.762,79
20181201|2018-08-13 02:00,13,2.7595,2.762,2.7485,2.7485,76
20181201|2018-08-13 02:30,13,2.7485,2.7485,2.745,2.746,54
20181201|2018-08-13 03:00,13,2.744,2.751,2.7395,2.747,130
20181201|2018-08-13 03:30,13,2.747,2.751,2.7445,2.751,37
20181201|2018-08-13 04:00,13,2.752,2.7525,2.7445,2.749,21
20181201|2018-08-13 04:30,13,2.7485,2.749,2.7445,2.7445,21
20181201|2018-08-13 05:00,13,2.745,2.748,2.7445,2.747,33
20181201|2018-08-13 05:30,13,2.7475,2.7485,2.7435,2.7445,35
20181201|2018-08-13 06:00,13,2.746,2.747,2.7415,2.743,61
20181201|2018-08-13 06:30,13,2.7425,2.7595,2.735,2.75,226
20181201|2018-08-13 07:00,13,2.751,2.7605,2.7485,2.7595,404
20181201|2018-08-13 07:30,13,2.7595,2.7685,2.7595,2.7675,132
20181201|2018-08-13 08:00,13,2.767,2.774,2.7615,2.773,327
20181201|2018-08-13 08:30,13,2.773,2.779,2.773,2.775,280
20181201|2018-08-13 09:00,13,2.7745,2.7775,2.7705,2.775,107
20181201|2018-08-13 09:30,13,2.7745,2.776,2.766,2.767,185
20181201|2018-08-13 10:00,13,2.767,2.771,2.7595,2.76,229
20181201|2018-08-13 10:30,13,2.7605,2.765,2.7605,2.7625,188
20181201|2018-08-13 11:00,13,2.761,2.7635,2.7575,2.7585,170
20181201|2018-08-13 11:30,13,2.759,2.7595,2.751,2.753,675
20181201|2018-08-13 12:00,13,2.752,2.752,2.7375,2.751,290
20181201|2018-08-13 12:30,13,2.752,2.7525,2.7475,2.752,121
20181201|2018-08-13 13:00,13,2.752,2.756,2.7515,2.7555,33
20181201|2018-08-13 13:30,13,2.755,2.755,2.7525,2.7525,57
20181201|2018-08-13 14:00,13,2.7525,2.7545,2.7525,2.754,42
20181201|2018-08-13 14:30,13,2.7535,2.755,2.752,2.753,36
20181201|2018-08-13 15:00,13,2.753,2.7555,2.753,2.7555,13
20181201|2018-08-13 15:30,13,2.7555,2.757,2.7545,2.757,11
20181201|2018-08-13 17:00,14,2.7525,2.7575,2.7525,2.7575,8
20181201|2018-08-13 18:30,14,2.7545,2.7545,2.7545,2.7545,2
20181201|2018-08-13 19:00,14,2.7525,2.754,2.7515,2.7535,19
20181201|2018-08-13 19:30,14,2.7555,2.7565,2.7545,2.7565,10
20181201|2018-08-13 20:00,14,2.7575,2.761,2.744,2.7445,121
20181201|2018-08-13 20:30,14,2.745,2.7535,2.74,2.7525,262
20181201|2018-08-13 21:00,14,2.7485,2.7485,2.745,2.7465,38
20181201|2018-08-13 21:30,14,2.75,2.7505,2.747,2.747,51
20181201|2018-08-13 22:00,14,2.7465,2.7485,2.746,2.7475,8
20181201|2018-08-13 22:30,14,2.75,2.75,2.749,2.749,4
20181201|2018-08-13 23:00,14,2.75,2.7515,2.75,2.7515,3
20181201|2018-08-13 23:30,14,2.753,2.753,2.753,2.753,1
20181201|2018-08-14 00:00,14,2.75,2.75,2.7425,2.745,27
20181201|2018-08-14 00:30,14,2.746,2.7475,2.7415,2.7475,52
20181201|2018-08-14 01:00,14,2.747,2.756,2.746,2.755,120
20181201|2018-08-14 01:30,14,2.7545,2.755,2.7515,2.7515,56
20181201|2018-08-14 02:00,14,2.748,2.754,2.732,2.7365,596
20181201|2018-08-14 02:30,14,2.737,2.7435,2.7335,2.742,241
20181201|2018-08-14 03:00,14,2.7435,2.7455,2.7405,2.741,59
20181201|2018-08-14 03:30,14,2.74,2.74,2.7345,2.7365,75
20181201|2018-08-14 04:00,14,2.7365,2.7415,2.736,2.7385,103
20181201|2018-08-14 04:30,14,2.738,2.7405,2.7375,2.7375,66
20181201|2018-08-14 05:00,14,2.7375,2.742,2.7345,2.742,74
20181201|2018-08-14 05:30,14,2.7415,2.7415,2.7375,2.7385,33
20181201|2018-08-14 06:00,14,2.739,2.7425,2.739,2.739,20
20181201|2018-08-14 06:30,14,2.738,2.7395,2.7355,2.739,143
20181201|2018-08-14 07:00,14,2.7375,2.742,2.735,2.7405,85
20181201|2018-08-14 07:30,14,2.7415,2.748,2.739,2.7455,96
20181201|2018-08-14 08:00,14,2.745,2.7475,2.72,2.7235,720
20181201|2018-08-14 08:30,14,2.7225,2.723,2.702,2.71,1746
20181201|2018-08-14 09:00,14,2.7105,2.716,2.7,2.7145,413
20181201|2018-08-14 09:30,14,2.714,2.724,2.7125,2.718,219
20181201|2018-08-14 10:00,14,2.7175,2.719,2.709,2.709,289
20181201|2018-08-14 10:30,14,2.7095,2.7135,2.708,2.71,151
20181201|2018-08-14 11:00,14,2.7095,2.711,2.7005,2.704,378
20181201|2018-08-14 11:30,14,2.7035,2.705,2.701,2.704,453
20181201|2018-08-14 12:00,14,2.7045,2.7055,2.7005,2.704,319
20181201|2018-08-14 12:30,14,2.704,2.71,2.704,2.7095,239
20181201|2018-08-14 13:00,14,2.71,2.71,2.7065,2.707,142
20181201|2018-08-14 13:30,14,2.7065,2.709,2.7065,2.7075,34
20181201|2018-08-14 14:00,14,2.708,2.7105,2.7075,2.71,141
20181201|2018-08-14 14:30,14,2.7095,2.7105,2.7055,2.7075,55
20181201|2018-08-14 15:00,14,2.709,2.709,2.7065,2.7075,16
20181201|2018-08-14 15:30,14,2.708,2.7085,2.705,2.706,13
20181201|2018-08-14 17:00,15,2.7065,2.708,2.706,2.708,3
20181201|2018-08-14 17:30,15,2.709,2.7095,2.709,2.709,4
20181201|2018-08-14 18:00,15,2.708,2.7085,2.7075,2.7085,7
20181201|2018-08-14 18:30,15,2.708,2.708,2.708,2.708,1
20181201|2018-08-14 19:00,15,2.708,2.708,2.703,2.703,34
20181201|2018-08-14 19:30,15,2.703,2.704,2.7005,2.703,41
20181201|2018-08-14 20:00,15,2.7015,2.7065,2.6995,2.705,165
20181201|2018-08-14 20:30,15,2.7035,2.704,2.6965,2.7,170
20181201|2018-08-14 21:00,15,2.7,2.701,2.692,2.6985,187
20181201|2018-08-14 21:30,15,2.699,2.6995,2.6915,2.6935,117
20181201|2018-08-14 22:00,15,2.693,2.693,2.672,2.673,452
20181201|2018-08-14 22:30,15,2.675,2.6765,2.6705,2.6745,300
20181201|2018-08-14 23:00,15,2.6745,2.6745,2.672,2.672,20
20181201|2018-08-14 23:30,15,2.673,2.6735,2.6635,2.6645,381
20181201|2018-08-15 00:00,15,2.664,2.666,2.6535,2.66,351
20181201|2018-08-15 00:30,15,2.658,2.667,2.656,2.666,246
20181201|2018-08-15 01:00,15,2.6655,2.67,2.659,2.6695,128
20181201|2018-08-15 01:30,15,2.669,2.677,2.669,2.6745,215
20181201|2018-08-15 02:00,15,2.6725,2.6725,2.6505,2.6515,467
20181201|2018-08-15 02:30,15,2.652,2.661,2.652,2.6555,162
20181201|2018-08-15 03:00,15,2.6525,2.6555,2.638,2.6455,635
20181201|2018-08-15 03:30,15,2.6455,2.648,2.6405,2.6415,205
20181201|2018-08-15 04:00,15,2.64,2.6405,2.63,2.6355,469
20181201|2018-08-15 04:30,15,2.635,2.6355,2.625,2.6255,239
20181201|2018-08-15 05:00,15,2.6265,2.6425,2.6255,2.6375,263
20181201|2018-08-15 05:30,15,2.6355,2.6355,2.6275,2.6335,199
20181201|2018-08-15 06:00,15,2.634,2.637,2.629,2.6295,194
20181201|2018-08-15 06:30,15,2.63,2.633,2.628,2.63,176
20181201|2018-08-15 07:00,15,2.6295,2.637,2.628,2.63,274
20181201|2018-08-15 07:30,15,2.63,2.642,2.63,2.641,523
20181201|2018-08-15 08:00,15,2.6405,2.645,2.637,2.642,1251
20181201|2018-08-15 08:30,15,2.6415,2.6415,2.6,2.6075,1567
20181201|2018-08-15 09:00,15,2.6065,2.6085,2.598,2.606,1070
20181201|2018-08-15 09:30,15,2.604,2.607,2.5835,2.584,1389
20181201|2018-08-15 10:00,15,2.5835,2.5945,2.5745,2.5865,812
20181201|2018-08-15 10:30,15,2.5865,2.5905,2.58,2.5825,407
20181201|2018-08-15 11:00,15,2.583,2.5925,2.5825,2.59,210
20181201|2018-08-15 11:30,15,2.5895,2.5905,2.5805,2.5855,901
20181201|2018-08-15 12:00,15,2.585,2.599,2.5835,2.596,592
20181201|2018-08-15 12:30,15,2.5965,2.6015,2.594,2.598,336
20181201|2018-08-15 13:00,15,2.5975,2.598,2.5945,2.597,45
20181201|2018-08-15 13:30,15,2.598,2.604,2.598,2.603,99
20181201|2018-08-15 14:00,15,2.6035,2.6045,2.601,2.604,178
20181201|2018-08-15 14:30,15,2.604,2.606,2.602,2.606,67
20181201|2018-08-15 15:00,15,2.6055,2.61,2.6055,2.609,39
20181201|2018-08-15 15:30,15,2.6095,2.61,2.6015,2.6015,120
20181201|2018-08-15 17:00,16,2.6045,2.6065,2.6035,2.6045,84
20181201|2018-08-15 17:30,16,2.6045,2.6045,2.6045,2.6045,2
20181201|2018-08-15 18:00,16,2.6015,2.6015,2.5965,2.5975,19
20181201|2018-08-15 18:30,16,2.597,2.5985,2.5965,2.597,6
20181201|2018-08-15 19:00,16,2.596,2.596,2.587,2.592,105
20181201|2018-08-15 19:30,16,2.592,2.5935,2.5855,2.5895,188
20181201|2018-08-15 20:00,16,2.589,2.5985,2.585,2.5985,596
20181201|2018-08-15 20:30,16,2.596,2.6175,2.596,2.613,644
20181201|2018-08-15 21:00,16,2.6135,2.6225,2.612,2.6225,267
20181201|2018-08-15 21:30,16,2.6215,2.624,2.613,2.618,725
20181201|2018-08-15 22:00,16,2.6175,2.6185,2.609,2.61,383
20181201|2018-08-15 22:30,16,2.61,2.618,2.6075,2.618,64
20181201|2018-08-15 23:00,16,2.6155,2.616,2.614,2.6145,8
20181201|2018-08-15 23:30,16,2.613,2.6185,2.6115,2.6175,39
20181201|2018-08-16 00:00,16,2.617,2.6245,2.616,2.6235,74
20181201|2018-08-16 00:30,16,2.6255,2.6315,2.624,2.63,382
20181201|2018-08-16 01:00,16,2.629,2.629,2.613,2.6135,562
20181201|2018-08-16 01:30,16,2.6135,2.621,2.6095,2.611,477
20181201|2018-08-16 02:00,16,2.612,2.628,2.6115,2.626,235
20181201|2018-08-16 02:30,16,2.6265,2.627,2.615,2.6195,237
20181201|2018-08-16 03:00,16,2.62,2.636,2.6195,2.631,398
20181201|2018-08-16 03:30,16,2.631,2.637,2.6275,2.6305,233
20181201|2018-08-16 04:00,16,2.63,2.6315,2.624,2.626,178
20181201|2018-08-16 04:30,16,2.626,2.6285,2.623,2.6265,163
20181201|2018-08-16 05:00,16,2.6255,2.6305,2.624,2.63,249
20181201|2018-08-16 05:30,16,2.63,2.63,2.625,2.6265,381
20181201|2018-08-16 06:00,16,2.6265,2.63,2.6245,2.629,155
20181201|2018-08-16 06:30,16,2.628,2.629,2.6175,2.6185,709
20181201|2018-08-16 07:00,16,2.62,2.6205,2.6145,2.6185,550
20181201|2018-08-16 07:30,16,2.6185,2.625,2.6155,2.6205,517
20181201|2018-08-16 08:00,16,2.621,2.6335,2.614,2.632,596
20181201|2018-08-16 08:30,16,2.633,2.6545,2.631,2.6495,1643
20181201|2018-08-16 09:00,16,2.651,2.651,2.64,2.6435,666
20181201|2018-08-16 09:30,16,2.6435,2.655,2.642,2.652,897
20181201|2018-08-16 10:00,16,2.652,2.6615,2.6515,2.656,713
20181201|2018-08-16 10:30,16,2.654,2.6545,2.6455,2.647,553
20181201|2018-08-16 11:00,16,2.6465,2.6475,2.642,2.6425,528
20181201|2018-08-16 11:30,16,2.6425,2.6435,2.634,2.6345,1333
20181201|2018-08-16 12:00,16,2.635,2.6365,2.6295,2.6345,441
20181201|2018-08-16 12:30,16,2.634,2.6375,2.6245,2.628,185
20181201|2018-08-16 13:00,16,2.628,2.63,2.627,2.6275,111
20181201|2018-08-16 13:30,16,2.6255,2.6275,2.621,2.6255,55
20181201|2018-08-16 14:00,16,2.6255,2.6255,2.6245,2.6245,31
20181201|2018-08-16 14:30,16,2.6255,2.626,2.625,2.625,54
20181201|2018-08-16 15:00,16,2.625,2.6255,2.6245,2.6245,17
20181201|2018-08-16 15:30,16,2.625,2.6255,2.624,2.6255,8
20181201|2018-08-16 17:00,17,2.625,2.6255,2.6245,2.625,61
20181201|2018-08-16 17:30,17,2.6265,2.6285,2.6265,2.6285,4
20181201|2018-08-16 18:00,17,2.6285,2.6285,2.628,2.628,5
20181201|2018-08-16 18:30,17,2.629,2.629,2.629,2.629,2
20181201|2018-08-16 19:00,17,2.6295,2.6305,2.625,2.629,48
20181201|2018-08-16 19:30,17,2.629,2.639,2.628,2.636,79
20181201|2018-08-16 20:00,17,2.636,2.648,2.6315,2.647,285
20181201|2018-08-16 20:30,17,2.6475,2.6485,2.637,2.6375,439
20181201|2018-08-16 21:00,17,2.6375,2.6405,2.6355,2.637,158
20181201|2018-08-16 21:30,17,2.6365,2.6385,2.633,2.6385,142
20181201|2018-08-16 22:00,17,2.639,2.641,2.636,2.636,107
20181201|2018-08-16 22:30,17,2.6355,2.6365,2.634,2.636,48
20181201|2018-08-16 23:00,17,2.637,2.6415,2.6365,2.641,54
20181201|2018-08-16 23:30,17,2.641,2.641,2.636,2.636,18
20181201|2018-08-17 00:00,17,2.635,2.6355,2.6265,2.631,151
20181201|2018-08-17 00:30,17,2.631,2.6425,2.631,2.6415,410
20181201|2018-08-17 01:00,17,2.6385,2.64,2.622,2.627,375
20181201|2018-08-17 01:30,17,2.627,2.629,2.6185,2.628,516
20181201|2018-08-17 02:00,17,2.6275,2.6275,2.6205,2.622,146
20181201|2018-08-17 02:30,17,2.623,2.6345,2.6215,2.634,163
20181201|2018-08-17 03:00,17,2.635,2.6515,2.6315,2.642,384
20181201|2018-08-17 03:30,17,2.641,2.6425,2.6345,2.6355,148
20181201|2018-08-17 04:00,17,2.635,2.635,2.623,2.6235,203
20181201|2018-08-17 04:30,17,2.6255,2.628,2.623,2.6245,148
20181201|2018-08-17 05:00,17,2.624,2.6315,2.6185,2.6315,230
20181201|2018-08-17 05:30,17,2.6295,2.639,2.6275,2.6355,163
20181201|2018-08-17 06:00,17,2.636,2.638,2.63,2.633,163
20181201|2018-08-17 06:30,17,2.632,2.6325,2.625,2.627,411
20181201|2018-08-17 07:00,17,2.627,2.6415,2.618,2.6385,554
20181201|2018-08-17 07:30,17,2.6395,2.6435,2.638,2.641,276
20181201|2018-08-17 08:00,17,2.641,2.651,2.6395,2.6485,439
20181201|2018-08-17 08:30,17,2.6475,2.6495,2.642,2.6465,577
20181201|2018-08-17 09:00,17,2.6475,2.648,2.642,2.645,286
20181201|2018-08-17 09:30,17,2.6455,2.656,2.6455,2.6525,531
20181201|2018-08-17 10:00,17,2.652,2.656,2.649,2.654,345
20181201|2018-08-17 10:30,17,2.6535,2.657,2.65,2.6505,279
20181201|2018-08-17 11:00,17,2.6495,2.6535,2.6495,2.6525,108
20181201|2018-08-17 11:30,17,2.6525,2.6525,2.646,2.6475,488
20181201|2018-08-17 12:00,17,2.647,2.647,2.6435,2.645,109
20181201|2018-08-17 12:30,17,2.6455,2.6525,2.6455,2.6525,99
20181201|2018-08-17 13:00,17,2.6515,2.682,2.651,2.676,466
20181201|2018-08-17 13:30,17,2.677,2.6835,2.6715,2.682,181
20181201|2018-08-17 14:00,17,2.681,2.686,2.6785,2.683,104
20181201|2018-08-17 14:30,17,2.683,2.6875,2.6815,2.6825,102
20181201|2018-08-17 15:00,17,2.6825,2.686,2.682,2.683,57
20181201|2018-08-17 15:30,17,2.6825,2.6825,2.678,2.6805,77
20181201|2018-08-19 17:00,20,2.6765,2.6765,2.665,2.6705,161
20181201|2018-08-19 17:30,20,2.672,2.6735,2.672,2.6735,9
20181201|2018-08-19 18:00,20,2.675,2.676,2.6745,2.675,38
20181201|2018-08-19 18:30,20,2.675,2.675,2.6705,2.6705,34
20181201|2018-08-19 19:00,20,2.6695,2.68,2.6685,2.6775,397
20181201|2018-08-19 19:30,20,2.6775,2.6775,2.671,2.671,86
20181201|2018-08-19 20:00,20,2.671,2.677,2.6655,2.673,516
20181201|2018-08-19 20:30,20,2.673,2.6755,2.667,2.6705,198
20181201|2018-08-19 21:00,20,2.67,2.6715,2.6685,2.671,26
20181201|2018-08-19 21:30,20,2.6715,2.673,2.66,2.6605,612
20181201|2018-08-19 22:00,20,2.6625,2.664,2.66,2.663,60
20181201|2018-08-19 22:30,20,2.665,2.6665,2.6645,2.6645,38
20181201|2018-08-19 23:00,20,2.665,2.668,2.665,2.6665,26
20181201|2018-08-19 23:30,20,2.6675,2.669,2.6655,2.6655,58
20181201|2018-08-20 00:00,20,2.665,2.6665,2.665,2.6665,136
20181201|2018-08-20 00:30,20,2.6665,2.6745,2.6615,2.671,149
20181201|2018-08-20 01:00,20,2.672,2.674,2.668,2.6735,100
20181201|2018-08-20 01:30,20,2.675,2.679,2.669,2.669,244
20181201|2018-08-20 02:00,20,2.669,2.6855,2.668,2.6795,668
20181201|2018-08-20 02:30,20,2.68,2.6955,2.6785,2.6895,459
20181201|2018-08-20 03:00,20,2.6895,2.7005,2.6895,2.696,629
20181201|2018-08-20 03:30,20,2.696,2.6985,2.688,2.688,380
20181201|2018-08-20 04:00,20,2.6885,2.691,2.685,2.689,177
20181201|2018-08-20 04:30,20,2.6895,2.698,2.689,2.6955,426
20181201|2018-08-20 05:00,20,2.6945,2.6975,2.687,2.687,273
20181201|2018-08-20 05:30,20,2.6865,2.695,2.685,2.691,209
20181201|2018-08-20 06:00,20,2.6915,2.695,2.686,2.6865,162
20181201|2018-08-20 06:30,20,2.6885,2.6885,2.682,2.6835,481
20181201|2018-08-20 07:00,20,2.6835,2.6905,2.6775,2.681,508
20181201|2018-08-20 07:30,20,2.6805,2.6805,2.672,2.6765,551
20181201|2018-08-20 08:00,20,2.676,2.681,2.673,2.6805,808
20181201|2018-08-20 08:30,20,2.68,2.6835,2.6715,2.6735,416
20181201|2018-08-20 09:00,20,2.6735,2.68,2.67,2.6765,867
20181201|2018-08-20 09:30,20,2.6775,2.6805,2.674,2.6765,608
20181201|2018-08-20 10:00,20,2.676,2.681,2.6735,2.6735,190
20181201|2018-08-20 10:30,20,2.674,2.681,2.674,2.676,373
20181201|2018-08-20 11:00,20,2.676,2.6845,2.6755,2.682,268
20181201|2018-08-20 11:30,20,2.682,2.687,2.682,2.6865,1386
20181201|2018-08-20 12:00,20,2.6865,2.6875,2.683,2.684,218
20181201|2018-08-20 12:30,20,2.684,2.6855,2.6815,2.6815,138
20181201|2018-08-20 13:00,20,2.6815,2.6845,2.6815,2.6845,148
20181201|2018-08-20 13:30,20,2.6845,2.686,2.6845,2.6845,31
20181201|2018-08-20 14:00,20,2.6845,2.687,2.6845,2.686,60
20181201|2018-08-20 14:30,20,2.6865,2.688,2.686,2.687,68
20181201|2018-08-20 15:00,20,2.687,2.687,2.6815,2.6845,74
20181201|2018-08-20 15:30,20,2.6845,2.685,2.6835,2.685,31
20181201|2018-08-20 17:00,21,2.682,2.6855,2.682,2.6855,15
20181201|2018-08-20 17:30,21,2.6855,2.6865,2.6855,2.6855,7
20181201|2018-08-20 18:00,21,2.6855,2.6855,2.6855,2.6855,2
20181201|2018-08-20 18:30,21,2.6865,2.6875,2.6865,2.687,6
20181201|2018-08-20 19:00,21,2.688,2.689,2.6855,2.689,78
20181201|2018-08-20 19:30,21,2.6895,2.6975,2.6895,2.6955,292
20181201|2018-08-20 20:00,21,2.694,2.699,2.686,2.6885,248
20181201|2018-08-20 20:30,21,2.687,2.6915,2.684,2.6875,221
20181201|2018-08-20 21:00,21,2.688,2.6925,2.686,2.692,156
20181201|2018-08-20 21:30,21,2.6915,2.6965,2.688,2.695,450
20181201|2018-08-20 22:00,21,2.695,2.695,2.6915,2.6915,56
20181201|2018-08-20 22:30,21,2.691,2.6935,2.691,2.6935,29
20181201|2018-08-20 23:00,21,2.693,2.694,2.693,2.6935,28
20181201|2018-08-20 23:30,21,2.6945,2.6975,2.6945,2.697,52
20181201|2018-08-21 00:00,21,2.697,2.7015,2.6945,2.699,144
20181201|2018-08-21 00:30,21,2.6995,2.704,2.694,2.7,301
20181201|2018-08-21 01:00,21,2.701,2.708,2.7005,2.7045,207
20181201|2018-08-21 01:30,21,2.7045,2.7055,2.7,2.704,547
20181201|2018-08-21 02:00,21,2.7035,2.704,2.6955,2.6965,518
20181201|2018-08-21 02:30,21,2.6965,2.6995,2.6925,2.6985,461
20181201|2018-08-21 03:00,21,2.6995,2.707,2.6995,2.7045,301
20181201|2018-08-21 03:30,21,2.7045,2.717,2.703,2.7145,264
20181201|2018-08-21 04:00,21,2.7155,2.721,2.71,2.71,328
20181201|2018-08-21 04:30,21,2.7105,2.713,2.708,2.713,146
20181201|2018-08-21 05:00,21,2.7125,2.713,2.7075,2.713,203
20181201|2018-08-21 05:30,21,2.7125,2.7135,2.7095,2.711,93
20181201|2018-08-21 06:00,21,2.7105,2.7115,2.708,2.7095,83
20181201|2018-08-21 06:30,21,2.7095,2.7155,2.708,2.7115,217
20181201|2018-08-21 07:00,21,2.7115,2.7145,2.708,2.71,659
20181201|2018-08-21 07:30,21,2.7095,2.7095,2.7055,2.707,284
20181201|2018-08-21 08:00,21,2.7065,2.7105,2.7035,2.7075,627
20181201|2018-08-21 08:30,21,2.7075,2.7175,2.7065,2.715,677
20181201|2018-08-21 09:00,21,2.7145,2.7205,2.7125,2.715,542
20181201|2018-08-21 09:30,21,2.7155,2.7165,2.7085,2.7095,811
20181201|2018-08-21 10:00,21,2.7095,2.71,2.7045,2.708,421
20181201|2018-08-21 10:30,21,2.7085,2.709,2.7055,2.7075,266
20181201|2018-08-21 11:00,21,2.708,2.7085,2.7005,2.7055,423
20181201|2018-08-21 11:30,21,2.7055,2.7125,2.704,2.711,450
20181201|2018-08-21 12:00,21,2.7105,2.7125,2.708,2.711,301
20181201|2018-08-21 12:30,21,2.71,2.7115,2.7085,2.7105,111
20181201|2018-08-21 13:00,21,2.7095,2.7095,2.7075,2.7075,25
20181201|2018-08-21 13:30,21,2.707,2.709,2.703,2.704,91
20181201|2018-08-21 14:00,21,2.7055,2.7055,2.703,2.704,26
20181201|2018-08-21 14:30,21,2.7045,2.7055,2.7035,2.705,20
20181201|2018-08-21 15:00,21,2.7035,2.7055,2.7035,2.7045,24
20181201|2018-08-21 15:30,21,2.7055,2.7055,2.702,2.7025,15
20181201|2018-08-21 17:00,22,2.704,2.7045,2.7015,2.704,14
20181201|2018-08-21 17:30,22,2.703,2.704,2.7,2.7,73
20181201|2018-08-21 18:00,22,2.7,2.7005,2.6995,2.7,53
20181201|2018-08-21 18:30,22,2.7,2.7,2.698,2.6985,60
20181201|2018-08-21 19:00,22,2.6985,2.7025,2.6965,2.7025,185
20181201|2018-08-21 19:30,22,2.7025,2.7075,2.7025,2.7055,121
20181201|2018-08-21 20:00,22,2.7055,2.7085,2.6995,2.7005,298
20181201|2018-08-21 20:30,22,2.701,2.701,2.6955,2.6985,124
20181201|2018-08-21 21:00,22,2.6975,2.7055,2.6965,2.7045,183
20181201|2018-08-21 21:30,22,2.7035,2.7045,2.699,2.7005,137
20181201|2018-08-21 22:00,22,2.7005,2.7045,2.7005,2.7045,40
20181201|2018-08-21 22:30,22,2.704,2.708,2.7025,2.705,44
20181201|2018-08-21 23:00,22,2.7035,2.7045,2.7035,2.7035,36
20181201|2018-08-21 23:30,22,2.7045,2.7065,2.704,2.7055,55
20181201|2018-08-22 00:00,22,2.706,2.7065,2.7045,2.705,39
20181201|2018-08-22 00:30,22,2.7055,2.71,2.6975,2.6985,235
20181201|2018-08-22 01:00,22,2.699,2.7,2.6755,2.676,385
20181201|2018-08-22 01:30,22,2.6765,2.6825,2.6715,2.681,702
20181201|2018-08-22 02:00,22,2.6805,2.687,2.68,2.683,332
20181201|2018-08-22 02:30,22,2.6835,2.685,2.676,2.6815,174
20181201|2018-08-22 03:00,22,2.682,2.6845,2.673,2.674,327
20181201|2018-08-22 03:30,22,2.6735,2.6925,2.67,2.692,332
20181201|2018-08-22 04:00,22,2.6925,2.6955,2.69,2.691,252
20181201|2018-08-22 04:30,22,2.692,2.694,2.6905,2.693,128
20181201|2018-08-22 05:00,22,2.6915,2.6965,2.689,2.6945,173
20181201|2018-08-22 05:30,22,2.6955,2.696,2.692,2.695,137
20181201|2018-08-22 06:00,22,2.695,2.704,2.6945,2.7005,546
20181201|2018-08-22 06:30,22,2.7015,2.705,2.697,2.6975,844
20181201|2018-08-22 07:00,22,2.698,2.707,2.697,2.7055,578
20181201|2018-08-22 07:30,22,2.7055,2.706,2.6985,2.7045,338
20181201|2018-08-22 08:00,22,2.704,2.706,2.6955,2.704,1315
20181201|2018-08-22 08:30,22,2.704,2.7055,2.6955,2.699,444
20181201|2018-08-22 09:00,22,2.699,2.7025,2.695,2.696,540
20181201|2018-08-22 09:30,22,2.6955,2.6965,2.6865,2.6915,976
20181201|2018-08-22 10:00,22,2.692,2.6935,2.6875,2.69,712
20181201|2018-08-22 10:30,22,2.6895,2.6945,2.687,2.694,473
20181201|2018-08-22 11:00,22,2.694,2.701,2.693,2.699,619
20181201|2018-08-22 11:30,22,2.699,2.699,2.6925,2.6935,407
20181201|2018-08-22 12:00,22,2.6935,2.694,2.6885,2.6915,125
20181201|2018-08-22 12:30,22,2.6905,2.691,2.6875,2.6905,145
20181201|2018-08-22 13:00,22,2.6895,2.6955,2.684,2.6855,153
20181201|2018-08-22 13:30,22,2.6855,2.6855,2.684,2.6855,29
20181201|2018-08-22 14:00,22,2.6855,2.689,2.6855,2.6875,17
20181201|2018-08-22 14:30,22,2.6875,2.6875,2.686,2.6875,20
20181201|2018-08-22 15:00,22,2.6875,2.6875,2.6855,2.6855,16
20181201|2018-08-22 15:30,22,2.6865,2.687,2.686,2.6865,16
20181201|2018-08-22 17:00,23,2.6875,2.6885,2.686,2.686,32
20181201|2018-08-22 17:30,23,2.688,2.688,2.688,2.688,2
20181201|2018-08-22 18:00,23,2.6885,2.6885,2.686,2.686,10
20181201|2018-08-22 18:30,23,2.685,2.6855,2.684,2.685,32
20181201|2018-08-22 19:00,23,2.6835,2.684,2.68,2.681,72
20181201|2018-08-22 19:30,23,2.6815,2.6825,2.6775,2.6785,229
20181201|2018-08-22 20:00,23,2.6785,2.6825,2.676,2.678,470
20181201|2018-08-22 20:30,23,2.678,2.681,2.6705,2.671,777
20181201|2018-08-22 21:00,23,2.671,2.673,2.657,2.6575,583
20181201|2018-08-22 21:30,23,2.6575,2.665,2.6545,2.655,771
20181201|2018-08-22 22:00,23,2.6535,2.66,2.6535,2.6565,289
20181201|2018-08-22 22:30,23,2.656,2.658,2.6545,2.657,230
20181201|2018-08-22 23:00,23,2.657,2.657,2.653,2.6565,131
20181201|2018-08-22 23:30,23,2.657,2.6585,2.656,2.658,86
20181201|2018-08-23 00:00,23,2.658,2.658,2.651,2.6555,312
20181201|2018-08-23 00:30,23,2.6565,2.6665,2.6555,2.6635,794
20181201|2018-08-23 01:00,23,2.6635,2.6655,2.6505,2.6545,773
20181201|2018-08-23 01:30,23,2.654,2.656,2.649,2.651,668
20181201|2018-08-23 02:00,23,2.6505,2.654,2.635,2.6445,873
20181201|2018-08-23 02:30,23,2.6445,2.651,2.6435,2.645,326
20181201|2018-08-23 03:00,23,2.644,2.6475,2.641,2.6455,354
20181201|2018-08-23 03:30,23,2.645,2.651,2.644,2.6495,186
20181201|2018-08-23 04:00,23,2.6495,2.6495,2.6425,2.643,162
20181201|2018-08-23 04:30,23,2.643,2.649,2.6425,2.6485,302
20181201|2018-08-23 05:00,23,2.649,2.654,2.6465,2.651,317
20181201|2018-08-23 05:30,23,2.652,2.6615,2.649,2.659,284
20181201|2018-08-23 06:00,23,2.659,2.662,2.657,2.6585,160
20181201|2018-08-23 06:30,23,2.659,2.659,2.652,2.655,524
20181201|2018-08-23 07:00,23,2.655,2.662,2.655,2.658,736
20181201|2018-08-23 07:30,23,2.6585,2.662,2.655,2.659,587
20181201|2018-08-23 08:00,23,2.659,2.673,2.6535,2.6685,1478
20181201|2018-08-23 08:30,23,2.6685,2.684,2.665,2.68,1797
20181201|2018-08-23 09:00,23,2.6795,2.682,2.675,2.6815,1008
20181201|2018-08-23 09:30,23,2.681,2.6825,2.6735,2.6745,795
20181201|2018-08-23 10:00,23,2.675,2.6775,2.6705,2.672,571
20181201|2018-08-23 10:30,23,2.672,2.6775,2.6715,2.676,451
20181201|2018-08-23 11:00,23,2.676,2.6795,2.674,2.676,392
20181201|2018-08-23 11:30,23,2.676,2.679,2.6745,2.677,789
20181201|2018-08-23 12:00,23,2.677,2.678,2.6665,2.6705,364
20181201|2018-08-23 12:30,23,2.6705,2.6715,2.6665,2.667,186
20181201|2018-08-23 13:00,23,2.667,2.6695,2.6665,2.6695,72
20181201|2018-08-23 13:30,23,2.669,2.669,2.666,2.669,74
20181201|2018-08-23 14:00,23,2.6665,2.668,2.666,2.6675,56
20181201|2018-08-23 14:30,23,2.668,2.668,2.6655,2.6665,97
20181201|2018-08-23 15:00,23,2.6665,2.6675,2.666,2.6665,28
20181201|2018-08-23 15:30,23,2.6675,2.6685,2.665,2.6675,114
20181201|2018-08-23 17:00,24,2.668,2.669,2.6645,2.6655,96
20181201|2018-08-23 17:30,24,2.6655,2.667,2.6655,2.6655,11
20181201|2018-08-23 18:00,24,2.667,2.6695,2.667,2.668,22
20181201|2018-08-23 18:30,24,2.668,2.668,2.667,2.667,8
20181201|2018-08-23 19:00,24,2.668,2.6685,2.6655,2.6685,67
20181201|2018-08-23 19:30,24,2.669,2.6795,2.669,2.675,315
20181201|2018-08-23 20:00,24,2.675,2.6785,2.6715,2.6755,546
20181201|2018-08-23 20:30,24,2.676,2.677,2.667,2.6695,399
20181201|2018-08-23 21:00,24,2.669,2.671,2.666,2.671,127
20181201|2018-08-23 21:30,24,2.6705,2.6745,2.6645,2.6725,706
20181201|2018-08-23 22:00,24,2.6735,2.681,2.6695,2.681,362
20181201|2018-08-23 22:30,24,2.6815,2.689,2.6795,2.685,308
20181201|2018-08-23 23:00,24,2.6855,2.6875,2.6845,2.6875,135
20181201|2018-08-23 23:30,24,2.686,2.697,2.686,2.6915,331
20181201|2018-08-24 00:00,24,2.6905,2.6965,2.6885,2.6905,118
20181201|2018-08-24 00:30,24,2.6905,2.696,2.6855,2.686,527
20181201|2018-08-24 01:00,24,2.6865,2.692,2.683,2.6915,238
20181201|2018-08-24 01:30,24,2.692,2.692,2.6825,2.6845,393
20181201|2018-08-24 02:00,24,2.684,2.6885,2.678,2.681,410
20181201|2018-08-24 02:30,24,2.681,2.687,2.6755,2.6805,390
20181201|2018-08-24 03:00,24,2.6795,2.695,2.679,2.691,615
20181201|2018-08-24 03:30,24,2.6905,2.691,2.6815,2.6865,352
20181201|2018-08-24 04:00,24,2.687,2.6875,2.682,2.684,140
20181201|2018-08-24 04:30,24,2.684,2.691,2.683,2.6905,282
20181201|2018-08-24 05:00,24,2.6905,2.696,2.689,2.6935,369
20181201|2018-08-24 05:30,24,2.693,2.703,2.693,2.6975,699
20181201|2018-08-24 06:00,24,2.697,2.7055,2.696,2.7005,387
20181201|2018-08-24 06:30,24,2.7005,2.7005,2.6935,2.697,603
20181201|2018-08-24 07:00,24,2.697,2.702,2.6965,2.701,974
20181201|2018-08-24 07:30,24,2.701,2.704,2.6985,2.702,525
20181201|2018-08-24 08:00,24,2.7015,2.723,2.6995,2.717,2234
20181201|2018-08-24 08:30,24,2.7175,2.7195,2.71,2.7155,1105
20181201|2018-08-24 09:00,24,2.7155,2.7285,2.715,2.719,1558
20181201|2018-08-24 09:30,24,2.7185,2.7285,2.7185,2.7275,968
20181201|2018-08-24 10:00,24,2.728,2.739,2.728,2.7325,1354
20181201|2018-08-24 10:30,24,2.733,2.734,2.7275,2.7295,537
20181201|2018-08-24 11:00,24,2.7295,2.731,2.726,2.7265,270
20181201|2018-08-24 11:30,24,2.726,2.728,2.721,2.722,885
20181201|2018-08-24 12:00,24,2.722,2.7225,2.7175,2.72,652
20181201|2018-08-24 12:30,24,2.7205,2.7205,2.7155,2.7165,490
20181201|2018-08-24 13:00,24,2.7165,2.7175,2.7145,2.7155,395
20181201|2018-08-24 13:30,24,2.716,2.7165,2.7135,2.7135,319
20181201|2018-08-24 14:00,24,2.714,2.7175,2.7135,2.714,292
20181201|2018-08-24 14:30,24,2.7135,2.7185,2.7135,2.7175,194
20181201|2018-08-24 15:00,24,2.7175,2.7185,2.7155,2.7165,58
20181201|2018-08-24 15:30,24,2.7165,2.7165,2.7125,2.7125,52
20181201|2018-08-26 17:00,27,2.723,2.724,2.716,2.72,168
20181201|2018-08-26 17:30,27,2.7195,2.7195,2.717,2.7185,33
20181201|2018-08-26 18:00,27,2.7185,2.722,2.7185,2.7215,31
20181201|2018-08-26 18:30,27,2.721,2.7275,2.7205,2.7265,82
20181201|2018-08-26 19:00,27,2.7265,2.727,2.7225,2.7245,104
20181201|2018-08-26 19:30,27,2.724,2.724,2.72,2.7225,121
20181201|2018-08-26 20:00,27,2.7225,2.729,2.7225,2.726,551
20181201|2018-08-26 20:30,27,2.725,2.7255,2.7185,2.723,432
20181201|2018-08-26 21:00,27,2.7235,2.7265,2.7225,2.726,194
20181201|2018-08-26 21:30,27,2.7255,2.728,2.723,2.7275,197
20181201|2018-08-26 22:00,27,2.728,2.7315,2.7265,2.7315,179
20181201|2018-08-26 22:30,27,2.731,2.7335,2.729,2.73,176
20181201|2018-08-26 23:00,27,2.7295,2.731,2.7295,2.7305,116
20181201|2018-08-26 23:30,27,2.7305,2.7315,2.729,2.731,79
20181201|2018-08-27 00:00,27,2.731,2.733,2.7295,2.732,217
20181201|2018-08-27 00:30,27,2.732,2.7335,2.7275,2.731,260
20181201|2018-08-27 01:00,27,2.731,2.7325,2.7255,2.726,258
20181201|2018-08-27 01:30,27,2.726,2.7265,2.7225,2.7235,352
20181201|2018-08-27 02:00,27,2.7235,2.7285,2.716,2.723,466
20181201|2018-08-27 02:30,27,2.723,2.7245,2.7165,2.717,268
20181201|2018-08-27 03:00,27,2.718,2.723,2.7165,2.7215,213
20181201|2018-08-27 03:30,27,2.7215,2.7215,2.719,2.7205,146
20181201|2018-08-27 04:00,27,2.7205,2.722,2.7165,2.7215,243
20181201|2018-08-27 04:30,27,2.721,2.728,2.721,2.724,259
20181201|2018-08-27 05:00,27,2.724,2.7255,2.719,2.7195,156
20181201|2018-08-27 05:30,27,2.7195,2.722,2.7185,2.721,146
20181201|2018-08-27 06:00,27,2.721,2.7245,2.721,2.724,72
20181201|2018-08-27 06:30,27,2.724,2.7335,2.723,2.7295,605
20181201|2018-08-27 07:00,27,2.7295,2.7355,2.7265,2.732,758
20181201|2018-08-27 07:30,27,2.732,2.7395,2.7285,2.731,687
20181201|2018-08-27 08:00,27,2.7305,2.731,2.7215,2.726,1443
20181201|2018-08-27 08:30,27,2.7265,2.733,2.7255,2.7305,1011
20181201|2018-08-27 09:00,27,2.73,2.742,2.7275,2.7405,1221
20181201|2018-08-27 09:30,27,2.7405,2.7405,2.7375,2.7385,615
20181201|2018-08-27 10:00,27,2.7385,2.739,2.734,2.7355,519
20181201|2018-08-27 10:30,27,2.7355,2.738,2.7325,2.7355,619
20181201|2018-08-27 11:00,27,2.736,2.7365,2.733,2.734,324
20181201|2018-08-27 11:30,27,2.734,2.7345,2.73,2.732,715
20181201|2018-08-27 12:00,27,2.732,2.7325,2.7285,2.729,506
20181201|2018-08-27 12:30,27,2.729,2.7295,2.7275,2.7295,132
20181201|2018-08-27 13:00,27,2.7305,2.732,2.7305,2.731,140
20181201|2018-08-27 13:30,27,2.731,2.733,2.731,2.7325,164
20181201|2018-08-27 14:00,27,2.7325,2.733,2.7315,2.732,43
20181201|2018-08-27 14:30,27,2.7315,2.7325,2.729,2.732,157
20181201|2018-08-27 15:00,27,2.7305,2.7315,2.73,2.7315,25
20181201|2018-08-27 15:30,27,2.732,2.7325,2.7295,2.73,116
20181201|2018-08-27 17:00,28,2.73,2.7345,2.73,2.7325,58
20181201|2018-08-27 17:30,28,2.7325,2.7335,2.7315,2.7315,51
20181201|2018-08-27 18:00,28,2.732,2.7325,2.731,2.7315,24
20181201|2018-08-27 18:30,28,2.7315,2.733,2.7315,2.7325,76
20181201|2018-08-27 19:00,28,2.7325,2.737,2.732,2.7345,203
20181201|2018-08-27 19:30,28,2.7345,2.7385,2.7325,2.734,231
20181201|2018-08-27 20:00,28,2.7345,2.738,2.719,2.719,1846
20181201|2018-08-27 20:30,28,2.719,2.7245,2.718,2.7205,728
20181201|2018-08-27 21:00,28,2.721,2.722,2.717,2.7195,518
20181201|2018-08-27 21:30,28,2.72,2.7205,2.7135,2.7135,1040
20181201|2018-08-27 22:00,28,2.7135,2.72,2.7135,2.718,568
20181201|2018-08-27 22:30,28,2.718,2.72,2.7175,2.719,109
20181201|2018-08-27 23:00,28,2.7195,2.7195,2.717,2.717,148
20181201|2018-08-27 23:30,28,2.717,2.7225,2.717,2.7205,236
20181201|2018-08-28 00:00,28,2.7205,2.7205,2.715,2.718,167
20181201|2018-08-28 00:30,28,2.717,2.724,2.717,2.7235,436
20181201|2018-08-28 01:00,28,2.724,2.727,2.7215,2.7235,731
20181201|2018-08-28 01:30,28,2.723,2.73,2.72,2.7295,951
20181201|2018-08-28 02:00,28,2.7295,2.7335,2.7245,2.7285,993
20181201|2018-08-28 02:30,28,2.729,2.729,2.7235,2.726,415
20181201|2018-08-28 03:00,28,2.7255,2.751,2.725,2.749,2915
20181201|2018-08-28 03:30,28,2.7495,2.7575,2.748,2.749,1192
20181201|2018-08-28 04:00,28,2.7485,2.7555,2.748,2.7545,588
20181201|2018-08-28 04:30,28,2.755,2.7595,2.753,2.7565,916
20181201|2018-08-28 05:00,28,2.7565,2.7585,2.7545,2.7585,487
20181201|2018-08-28 05:30,28,2.7585,2.76,2.7515,2.7515,773
20181201|2018-08-28 06:00,28,2.7515,2.7535,2.743,2.7455,921
20181201|2018-08-28 06:30,28,2.7465,2.7505,2.742,2.747,1388
20181201|2018-08-28 07:00,28,2.7475,2.7525,2.7445,2.7475,1059
20181201|2018-08-28 07:30,28,2.7475,2.75,2.7445,2.7485,1129
20181201|2018-08-28 08:00,28,2.7485,2.757,2.7485,2.757,2070
20181201|2018-08-28 08:30,28,2.757,2.7655,2.7555,2.7615,3222
20181201|2018-08-28 09:00,28,2.7615,2.764,2.746,2.7495,2778
20181201|2018-08-28 09:30,28,2.749,2.764,2.7475,2.764,2299
20181201|2018-08-28 10:00,28,2.7635,2.7665,2.7615,2.764,1999
20181201|2018-08-28 10:30,28,2.764,2.7645,2.7565,2.7615,1672
20181201|2018-08-28 11:00,28,2.7615,2.7635,2.7545,2.756,1025
20181201|2018-08-28 11:30,28,2.7555,2.759,2.7535,2.7575,1459
20181201|2018-08-28 12:00,28,2.7575,2.758,2.752,2.753,527
20181201|2018-08-28 12:30,28,2.7515,2.754,2.7495,2.75,380
20181201|2018-08-28 13:00,28,2.7505,2.751,2.7455,2.7475,385
20181201|2018-08-28 13:30,28,2.7465,2.75,2.7465,2.748,196
20181201|2018-08-28 14:00,28,2.748,2.7485,2.7455,2.7465,206
20181201|2018-08-28 14:30,28,2.746,2.7475,2.7455,2.7455,175
20181201|2018-08-28 15:00,28,2.746,2.747,2.745,2.746,69
20181201|2018-08-28 15:30,28,2.746,2.7465,2.7445,2.745,217
20181201|2018-08-28 17:00,29,2.7445,2.746,2.7435,2.7455,143
20181201|2018-08-28 17:30,29,2.746,2.748,2.745,2.747,112
20181201|2018-08-28 18:00,29,2.7465,2.749,2.7465,2.7475,102
20181201|2018-08-28 18:30,29,2.748,2.749,2.7475,2.7485,151
20181201|2018-08-28 19:00,29,2.749,2.7505,2.7455,2.7475,273
20181201|2018-08-28 19:30,29,2.747,2.749,2.746,2.747,217
20181201|2018-08-28 20:00,29,2.7475,2.7525,2.7415,2.7455,1151
20181201|2018-08-28 20:30,29,2.7455,2.7465,2.7435,2.7445,583
20181201|2018-08-28 21:00,29,2.745,2.7545,2.743,2.7535,890
20181201|2018-08-28 21:30,29,2.753,2.7535,2.749,2.751,760
20181201|2018-08-28 22:00,29,2.7515,2.7565,2.7505,2.756,588
20181201|2018-08-28 22:30,29,2.756,2.7565,2.753,2.7545,413
20181201|2018-08-28 23:00,29,2.755,2.755,2.7525,2.7535,281
20181201|2018-08-28 23:30,29,2.7535,2.755,2.7515,2.755,376
20181201|2018-08-29 00:00,29,2.7545,2.7575,2.7505,2.753,878
20181201|2018-08-29 00:30,29,2.753,2.756,2.739,2.7395,2361
20181201|2018-08-29 01:00,29,2.7395,2.7395,2.7325,2.737,1881
20181201|2018-08-29 01:30,29,2.737,2.738,2.7285,2.734,1552
20181201|2018-08-29 02:00,29,2.7345,2.7425,2.734,2.7345,1421
20181201|2018-08-29 02:30,29,2.7345,2.7375,2.722,2.7225,2440
20181201|2018-08-29 03:00,29,2.7225,2.7285,2.7195,2.728,1901
20181201|2018-08-29 03:30,29,2.7275,2.73,2.7255,2.726,856
20181201|2018-08-29 04:00,29,2.725,2.735,2.725,2.733,1204
20181201|2018-08-29 04:30,29,2.733,2.734,2.729,2.734,756
20181201|2018-08-29 05:00,29,2.734,2.735,2.729,2.7295,713
20181201|2018-08-29 05:30,29,2.7295,2.7315,2.7285,2.73,466
20181201|2018-08-29 06:00,29,2.7305,2.7305,2.7235,2.728,1355
20181201|2018-08-29 06:30,29,2.7285,2.729,2.72,2.7235,2443
20181201|2018-08-29 07:00,29,2.723,2.734,2.722,2.734,2065
20181201|2018-08-29 07:30,29,2.733,2.7375,2.732,2.7345,1809
20181201|2018-08-29 08:00,29,2.735,2.741,2.732,2.737,3062
20181201|2018-08-29 08:30,29,2.7375,2.7385,2.725,2.733,3622
20181201|2018-08-29 09:00,29,2.7335,2.7415,2.731,2.74,2579
20181201|2018-08-29 09:30,29,2.74,2.742,2.7275,2.73,3358
20181201|2018-08-29 10:00,29,2.7295,2.731,2.726,2.7275,1801
20181201|2018-08-29 10:30,29,2.7275,2.7295,2.7235,2.725,2092
20181201|2018-08-29 11:00,29,2.725,2.73,2.725,2.7285,1352
20181201|2018-08-29 11:30,29,2.7285,2.738,2.7285,2.7365,3020
20181201|2018-08-29 12:00,29,2.7365,2.739,2.7325,2.733,981
20181201|2018-08-29 12:30,29,2.733,2.733,2.7285,2.73,310
20181201|2018-08-29 13:00,29,2.7305,2.7315,2.727,2.729,197
20181201|2018-08-29 13:30,29,2.7285,2.73,2.728,2.729,80
20181201|2018-08-29 14:00,29,2.7295,2.7315,2.729,2.73,111
20181201|2018-08-29 14:30,29,2.7305,2.7335,2.7305,2.7335,113
20181201|2018-08-29 15:00,29,2.733,2.734,2.73,2.731,162
20181201|2018-08-29 15:30,29,2.731,2.7335,2.7305,2.732,231
20181201|2018-08-29 17:00,30,2.731,2.7315,2.729,2.729,195
20181201|2018-08-29 17:30,30,2.7295,2.731,2.729,2.7295,69
20181201|2018-08-29 18:00,30,2.7295,2.732,2.729,2.732,93
20181201|2018-08-29 18:30,30,2.732,2.7325,2.7305,2.731,91
20181201|2018-08-29 19:00,30,2.731,2.731,2.7265,2.727,404
20181201|2018-08-29 19:30,30,2.7265,2.729,2.725,2.729,522
20181201|2018-08-29 20:00,30,2.729,2.734,2.7275,2.7305,1348
20181201|2018-08-29 20:30,30,2.731,2.7315,2.7185,2.721,2098
20181201|2018-08-29 21:00,30,2.721,2.723,2.718,2.7195,1058
20181201|2018-08-29 21:30,30,2.7195,2.7245,2.7185,2.724,1048
20181201|2018-08-29 22:00,30,2.724,2.726,2.7215,2.7215,1110
20181201|2018-08-29 22:30,30,2.7215,2.7225,2.7205,2.721,278
20181201|2018-08-29 23:00,30,2.7215,2.722,2.72,2.7215,181
20181201|2018-08-29 23:30,30,2.722,2.724,2.72,2.721,398
20181201|2018-08-30 00:00,30,2.7205,2.721,2.715,2.7155,1071
20181201|2018-08-30 00:30,30,2.716,2.716,2.709,2.713,2369
20181201|2018-08-30 01:00,30,2.713,2.719,2.712,2.716,2404
20181201|2018-08-30 01:30,30,2.716,2.7225,2.711,2.721,2265
20181201|2018-08-30 02:00,30,2.721,2.7405,2.72,2.7315,4125
20181201|2018-08-30 02:30,30,2.7315,2.7315,2.712,2.713,2836
20181201|2018-08-30 03:00,30,2.713,2.7165,2.7025,2.705,4569
20181201|2018-08-30 03:30,30,2.705,2.711,2.703,2.7095,1531
20181201|2018-08-30 04:00,30,2.71,2.71,2.705,2.7075,1085
20181201|2018-08-30 04:30,30,2.708,2.711,2.707,2.7095,833
20181201|2018-08-30 05:00,30,2.71,2.71,2.7055,2.7075,647
20181201|2018-08-30 05:30,30,2.7075,2.719,2.7075,2.7155,1888
20181201|2018-08-30 06:00,30,2.7155,2.7175,2.71,2.7175,1278
20181201|2018-08-30 06:30,30,2.7175,2.721,2.711,2.7125,1843
20181201|2018-08-30 07:00,30,2.713,2.72,2.7115,2.719,1982
20181201|2018-08-30 07:30,30,2.7195,2.722,2.715,2.717,2280
20181201|2018-08-30 08:00,30,2.7165,2.7195,2.712,2.7145,3243
20181201|2018-08-30 08:30,30,2.714,2.7145,2.684,2.688,14400
20181201|2018-08-30 09:00,30,2.688,2.6985,2.686,2.6975,6025
20181201|2018-08-30 09:30,30,2.6975,2.709,2.697,2.704,5386
20181201|2018-08-30 10:00,30,2.7045,2.711,2.703,2.707,4278
20181201|2018-08-30 10:30,30,2.7065,2.7165,2.703,2.704,3725
20181201|2018-08-30 11:00,30,2.7035,2.712,2.7015,2.7105,2247
20181201|2018-08-30 11:30,30,2.711,2.722,2.7105,2.717,5368
20181201|2018-08-30 12:00,30,2.7175,2.722,2.7165,2.72,1564
20181201|2018-08-30 12:30,30,2.7205,2.722,2.717,2.7195,1142
20181201|2018-08-30 13:00,30,2.7195,2.7205,2.688,2.692,2507
20181201|2018-08-30 13:30,30,2.6915,2.6995,2.6885,2.6945,1224
20181201|2018-08-30 14:00,30,2.6945,2.698,2.69,2.6975,896
20181201|2018-08-30 14:30,30,2.698,2.7045,2.696,2.7015,703
20181201|2018-08-30 15:00,30,2.7015,2.703,2.7005,2.7005,219
20181201|2018-08-30 15:30,30,2.701,2.702,2.6985,2.7015,291
20181201|2018-08-30 17:00,31,2.6995,2.701,2.695,2.6955,281
20181201|2018-08-30 17:30,31,2.696,2.698,2.695,2.6975,98
20181201|2018-08-30 18:00,31,2.6975,2.6995,2.6965,2.6995,144
20181201|2018-08-30 18:30,31,2.6995,2.7025,2.699,2.701,207
20181201|2018-08-30 19:00,31,2.701,2.703,2.6935,2.694,819
20181201|2018-08-30 19:30,31,2.694,2.696,2.6915,2.692,986
20181201|2018-08-30 20:00,31,2.692,2.702,2.686,2.687,5444
20181201|2018-08-30 20:30,31,2.687,2.6995,2.6865,2.6965,3121
20181201|2018-08-30 21:00,31,2.6965,2.6965,2.6925,2.6935,1162
20181201|2018-08-30 21:30,31,2.6935,2.6945,2.6885,2.691,2241
20181201|2018-08-30 22:00,31,2.691,2.6985,2.688,2.698,1587
20181201|2018-08-30 22:30,31,2.698,2.698,2.6955,2.6965,591
20181201|2018-08-30 23:00,31,2.696,2.6995,2.696,2.6985,334
20181201|2018-08-30 23:30,31,2.699,2.7035,2.699,2.703,797
20181201|2018-08-31 00:00,31,2.703,2.7075,2.7015,2.705,1207
20181201|2018-08-31 00:30,31,2.705,2.7115,2.705,2.71,2345
20181201|2018-08-31 01:00,31,2.71,2.7125,2.704,2.7065,2948
20181201|2018-08-31 01:30,31,2.7065,2.7065,2.6975,2.6995,2137
20181201|2018-08-31 02:00,31,2.6995,2.706,2.6925,2.699,3098
20181201|2018-08-31 02:30,31,2.6995,2.7105,2.6985,2.7055,2051
20181201|2018-08-31 03:00,31,2.7055,2.7115,2.7045,2.7055,1970
20181201|2018-08-31 03:30,31,2.7055,2.7075,2.7015,2.705,1073
20181201|2018-08-31 04:00,31,2.705,2.707,2.699,2.7045,858
20181201|2018-08-31 04:30,31,2.705,2.7075,2.704,2.7055,616
20181201|2018-08-31 05:00,31,2.706,2.7075,2.7005,2.7065,1399
20181201|2018-08-31 05:30,31,2.707,2.709,2.706,2.7075,1089
20181201|2018-08-31 06:00,31,2.7075,2.709,2.702,2.703,1138
20181201|2018-08-31 06:30,31,2.703,2.7035,2.6905,2.6935,3620
20181201|2018-08-31 07:00,31,2.694,2.6985,2.6925,2.693,1848
20181201|2018-08-31 07:30,31,2.693,2.697,2.6915,2.6955,2163
20181201|2018-08-31 08:00,31,2.6965,2.6975,2.682,2.692,6881
20181201|2018-08-31 08:30,31,2.6915,2.6975,2.6885,2.693,2548
20181201|2018-08-31 09:00,31,2.6925,2.7035,2.692,2.697,5282
20181201|2018-08-31 09:30,31,2.6975,2.698,2.689,2.6945,3638
20181201|2018-08-31 10:00,31,2.6945,2.698,2.672,2.675,8917
20181201|2018-08-31 10:30,31,2.675,2.6775,2.668,2.6705,5584
20181201|2018-08-31 11:00,31,2.671,2.6725,2.663,2.667,4113
20181201|2018-08-31 11:30,31,2.667,2.675,2.6655,2.672,5311
20181201|2018-08-31 12:00,31,2.6725,2.6755,2.67,2.674,1426
20181201|2018-08-31 12:30,31,2.674,2.6745,2.669,2.6725,1092
20181201|2018-08-31 13:00,31,2.6725,2.6725,2.666,2.668,625
20181201|2018-08-31 13:30,31,2.6685,2.671,2.666,2.6665,437
20181201|2018-08-31 14:00,31,2.666,2.6715,2.663,2.6635,503
20181201|2018-08-31 14:30,31,2.6635,2.6695,2.6635,2.669,447
20181201|2018-08-31 15:00,31,2.669,2.67,2.666,2.6665,188
20181201|2018-08-31 15:30,31,2.666,2.669,2.662,2.6655,435
20181201|2018-09-02 17:00,4,2.6675,2.674,2.663,2.6715,361
20181201|2018-09-02 17:30,4,2.672,2.6725,2.669,2.669,98
20181201|2018-09-02 18:00,4,2.669,2.6695,2.6685,2.6695,81
20181201|2018-09-02 18:30,4,2.6695,2.6715,2.6685,2.669,166
20181201|2018-09-02 19:00,4,2.669,2.669,2.6645,2.667,375
20181201|2018-09-02 19:30,4,2.667,2.667,2.6585,2.663,1247
20181201|2018-09-02 20:00,4,2.663,2.671,2.6555,2.6675,3547
20181201|2018-09-02 20:30,4,2.6675,2.668,2.662,2.665,1368
20181201|2018-09-02 21:00,4,2.6655,2.667,2.6615,2.665,1132
20181201|2018-09-02 21:30,4,2.665,2.6695,2.6615,2.663,1279
20181201|2018-09-02 22:00,4,2.6625,2.665,2.6545,2.6615,1851
20181201|2018-09-02 22:30,4,2.6615,2.6635,2.6605,2.6615,435
20181201|2018-09-02 23:00,4,2.6615,2.6615,2.6585,2.6595,270
20181201|2018-09-02 23:30,4,2.659,2.6605,2.6575,2.6605,169
20181201|2018-09-03 00:00,4,2.66,2.662,2.6565,2.662,531
20181201|2018-09-03 00:30,4,2.6615,2.667,2.6615,2.6645,1350
20181201|2018-09-03 01:00,4,2.6645,2.673,2.6635,2.67,2331
20181201|2018-09-03 01:30,4,2.67,2.6725,2.6675,2.6685,1510
20181201|2018-09-03 02:00,4,2.6685,2.675,2.666,2.6675,2155
20181201|2018-09-03 02:30,4,2.6675,2.677,2.667,2.6735,1618
20181201|2018-09-03 03:00,4,2.674,2.68,2.6685,2.673,1845
20181201|2018-09-03 03:30,4,2.6725,2.6725,2.667,2.6705,912
20181201|2018-09-03 04:00,4,2.6705,2.6735,2.6675,2.6715,950
20181201|2018-09-03 04:30,4,2.6715,2.672,2.6645,2.6675,1186
20181201|2018-09-03 05:00,4,2.6675,2.671,2.6655,2.671,611
20181201|2018-09-03 05:30,4,2.6715,2.672,2.6655,2.667,801
20181201|2018-09-03 06:00,4,2.6675,2.6695,2.6655,2.6675,568
20181201|2018-09-03 06:30,4,2.6675,2.6675,2.662,2.666,1495
20181201|2018-09-03 07:00,4,2.6665,2.6695,2.6655,2.669,937
20181201|2018-09-03 07:30,4,2.6695,2.671,2.667,2.67,976
20181201|2018-09-03 08:00,4,2.67,2.6735,2.6655,2.67,2079
20181201|2018-09-03 08:30,4,2.67,2.672,2.666,2.666,1135
20181201|2018-09-03 09:00,4,2.6665,2.668,2.6625,2.6635,1628
20181201|2018-09-03 09:30,4,2.6635,2.671,2.6635,2.6695,1401
20181201|2018-09-03 10:00,4,2.6695,2.6705,2.6595,2.663,1416
20181201|2018-09-03 10:30,4,2.663,2.6655,2.6595,2.6595,895
20181201|2018-09-03 11:00,4,2.66,2.662,2.6555,2.656,889
20181201|2018-09-03 11:30,4,2.6555,2.658,2.6525,2.655,1179
20181201|2018-09-03 17:00,4,2.655,2.6595,2.653,2.657,440
20181201|2018-09-03 17:30,4,2.657,2.657,2.6535,2.656,149
20181201|2018-09-03 18:00,4,2.656,2.6585,2.656,2.658,200
20181201|2018-09-03 18:30,4,2.6575,2.658,2.655,2.6565,172
20181201|2018-09-03 19:00,4,2.6565,2.657,2.648,2.6525,1268
20181201|2018-09-03 19:30,4,2.653,2.653,2.6475,2.6515,621
20181201|2018-09-03 20:00,4,2.6515,2.6565,2.649,2.655,2400
20181201|2018-09-03 20:30,4,2.655,2.6645,2.6525,2.663,2683
20181201|2018-09-03 21:00,4,2.663,2.6635,2.6595,2.6595,883
20181201|2018-09-03 21:30,4,2.6595,2.662,2.6585,2.6615,795
20181201|2018-09-03 22:00,4,2.6615,2.663,2.6565,2.658,1216
20181201|2018-09-03 22:30,4,2.658,2.658,2.6545,2.6565,732
20181201|2018-09-03 23:00,4,2.656,2.6565,2.654,2.6555,284
20181201|2018-09-03 23:30,4,2.656,2.6585,2.654,2.6565,681
20181201|2018-09-04 00:00,4,2.6565,2.6595,2.6545,2.6595,720
20181201|2018-09-04 00:30,4,2.659,2.6605,2.649,2.6505,2619
20181201|2018-09-04 01:00,4,2.6505,2.6515,2.643,2.6435,3481
20181201|2018-09-04 01:30,4,2.6435,2.646,2.634,2.637,4721
20181201|2018-09-04 02:00,4,2.637,2.6375,2.629,2.63,2507
20181201|2018-09-04 02:30,4,2.6295,2.6295,2.6205,2.6285,3976
20181201|2018-09-04 03:00,4,2.628,2.633,2.6245,2.6285,2256
20181201|2018-09-04 03:30,4,2.628,2.628,2.6185,2.6235,2373
20181201|2018-09-04 04:00,4,2.6235,2.6235,2.618,2.622,1982
20181201|2018-09-04 04:30,4,2.622,2.622,2.6085,2.61,2814
20181201|2018-09-04 05:00,4,2.61,2.617,2.6085,2.612,1501
20181201|2018-09-04 05:30,4,2.6115,2.613,2.6025,2.6065,3351
20181201|2018-09-04 06:00,4,2.606,2.607,2.6,2.6015,2385
20181201|2018-09-04 06:30,4,2.602,2.6055,2.5965,2.6,4341
20181201|2018-09-04 07:00,4,2.5995,2.607,2.599,2.6065,3972
20181201|2018-09-04 07:30,4,2.606,2.612,2.606,2.6075,4741
20181201|2018-09-04 08:00,4,2.6075,2.61,2.588,2.5905,10227
20181201|2018-09-04 08:30,4,2.59,2.597,2.5865,2.59,5986
20181201|2018-09-04 09:00,4,2.5895,2.5995,2.58,2.5975,7815
20181201|2018-09-04 09:30,4,2.5975,2.599,2.5915,2.5955,4119
20181201|2018-09-04 10:00,4,2.5955,2.5955,2.588,2.59,3945
20181201|2018-09-04 10:30,4,2.5895,2.594,2.5865,2.5925,4216
20181201|2018-09-04 11:00,4,2.5925,2.597,2.592,2.5955,1893
20181201|2018-09-04 11:30,4,2.595,2.6035,2.5945,2.602,4101
20181201|2018-09-04 12:00,4,2.6015,2.6035,2.599,2.6,1392
20181201|2018-09-04 12:30,4,2.6005,2.6015,2.597,2.598,946
20181201|2018-09-04 13:00,4,2.5985,2.601,2.5975,2.598,425
20181201|2018-09-04 13:30,4,2.598,2.5985,2.5965,2.598,529
20181201|2018-09-04 14:00,4,2.598,2.599,2.5975,2.598,178
20181201|2018-09-04 14:30,4,2.598,2.605,2.598,2.6045,507
20181201|2018-09-04 15:00,4,2.6045,2.606,2.6005,2.6015,237
20181201|2018-09-04 15:30,4,2.6015,2.603,2.596,2.5985,414
20181201|2018-09-04 17:00,5,2.6025,2.6045,2.6005,2.6035,259
20181201|2018-09-04 17:30,5,2.6035,2.604,2.5995,2.6025,204
20181201|2018-09-04 18:00,5,2.6015,2.6025,2.601,2.6015,80
20181201|2018-09-04 18:30,5,2.6015,2.6035,2.6005,2.6035,123
20181201|2018-09-04 19:00,5,2.603,2.603,2.5975,2.599,481
20181201|2018-09-04 19:30,5,2.599,2.6015,2.597,2.6,455
20181201|2018-09-04 20:00,5,2.6005,2.605,2.5955,2.602,2247
20181201|2018-09-04 20:30,5,2.6025,2.604,2.5965,2.6,1746
20181201|2018-09-04 21:00,5,2.5995,2.6025,2.598,2.602,823
20181201|2018-09-04 21:30,5,2.602,2.606,2.602,2.603,1521
20181201|2018-09-04 22:00,5,2.603,2.6035,2.5975,2.5975,1391
20181201|2018-09-04 22:30,5,2.598,2.5995,2.5965,2.599,548
20181201|2018-09-04 23:00,5,2.599,2.599,2.5965,2.5975,276
20181201|2018-09-04 23:30,5,2.597,2.598,2.5965,2.597,329
20181201|2018-09-05 00:00,5,2.5965,2.5965,2.594,2.5945,1056
20181201|2018-09-05 00:30,5,2.594,2.6015,2.591,2.6,2496
20181201|2018-09-05 01:00,5,2.599,2.5995,2.5925,2.594,2610
20181201|2018-09-05 01:30,5,2.5945,2.606,2.593,2.604,5335
20181201|2018-09-05 02:00,5,2.6035,2.6085,2.5925,2.5975,3940
20181201|2018-09-05 02:30,5,2.5975,2.602,2.5945,2.601,1894
20181201|2018-09-05 03:00,5,2.6015,2.6035,2.5945,2.596,1478
20181201|2018-09-05 03:30,5,2.5965,2.6025,2.5965,2.602,1291
20181201|2018-09-05 04:00,5,2.6015,2.6045,2.599,2.601,1060
20181201|2018-09-05 04:30,5,2.6005,2.6055,2.5975,2.605,1210
20181201|2018-09-05 05:00,5,2.605,2.61,2.6005,2.6075,1571
20181201|2018-09-05 05:30,5,2.6075,2.6135,2.6065,2.6105,2394
20181201|2018-09-05 06:00,5,2.611,2.6145,2.6095,2.6105,1737
20181201|2018-09-05 06:30,5,2.6105,2.6125,2.6025,2.604,2551
20181201|2018-09-05 07:00,5,2.604,2.6085,2.604,2.606,2352
20181201|2018-09-05 07:30,5,2.6055,2.608,2.603,2.604,2603
20181201|2018-09-05 08:00,5,2.604,2.6155,2.602,2.6115,7045
20181201|2018-09-05 08:30,5,2.6115,2.6185,2.6055,2.614,4767
20181201|2018-09-05 09:00,5,2.614,2.6145,2.606,2.6135,3689
20181201|2018-09-05 09:30,5,2.613,2.6165,2.605,2.6135,3717
20181201|2018-09-05 10:00,5,2.614,2.6215,2.6115,2.6135,3503
20181201|2018-09-05 10:30,5,2.6135,2.617,2.6115,2.614,2245
20181201|2018-09-05 11:00,5,2.6145,2.616,2.612,2.6135,1469
20181201|2018-09-05 11:30,5,2.613,2.6145,2.608,2.6115,2520
20181201|2018-09-05 12:00,5,2.6115,2.619,2.6105,2.6165,922
20181201|2018-09-05 12:30,5,2.6165,2.6195,2.616,2.617,821
20181201|2018-09-05 13:00,5,2.617,2.62,2.616,2.617,444
20181201|2018-09-05 13:30,5,2.6165,2.6185,2.6155,2.617,149
20181201|2018-09-05 14:00,5,2.617,2.6195,2.6165,2.6185,197
20181201|2018-09-05 14:30,5,2.6185,2.62,2.617,2.6185,419
20181201|2018-09-05 15:00,5,2.6185,2.62,2.6185,2.6195,126
20181201|2018-09-05 15:30,5,2.6195,2.621,2.6185,2.6205,270
20181201|2018-09-05 17:00,6,2.62,2.6205,2.6175,2.6185,158
20181201|2018-09-05 17:30,6,2.6185,2.619,2.618,2.6185,52
20181201|2018-09-05 18:00,6,2.6185,2.62,2.6185,2.6195,89
20181201|2018-09-05 18:30,6,2.62,2.6215,2.6185,2.62,233
20181201|2018-09-05 19:00,6,2.6205,2.633,2.6195,2.6315,1622
20181201|2018-09-05 19:30,6,2.632,2.6325,2.626,2.626,950
20181201|2018-09-05 20:00,6,2.626,2.629,2.6215,2.627,2779
20181201|2018-09-05 20:30,6,2.627,2.627,2.6215,2.624,1251
20181201|2018-09-05 21:00,6,2.624,2.632,2.623,2.6295,1499
20181201|2018-09-05 21:30,6,2.629,2.6295,2.625,2.626,762
20181201|2018-09-05 22:00,6,2.626,2.6285,2.623,2.625,1156
20181201|2018-09-05 22:30,6,2.626,2.626,2.6225,2.6225,487
20181201|2018-09-05 23:00,6,2.6225,2.6245,2.6225,2.6225,199
20181201|2018-09-05 23:30,6,2.622,2.623,2.6205,2.6215,459
20181201|2018-09-06 00:00,6,2.6215,2.623,2.619,2.621,830
20181201|2018-09-06 00:30,6,2.6215,2.622,2.611,2.6135,2415
20181201|2018-09-06 01:00,6,2.6135,2.619,2.6105,2.617,2808
20181201|2018-09-06 01:30,6,2.6175,2.6265,2.615,2.6215,2847
20181201|2018-09-06 02:00,6,2.6215,2.625,2.6185,2.622,1501
20181201|2018-09-06 02:30,6,2.622,2.628,2.6205,2.623,1620
20181201|2018-09-06 03:00,6,2.6235,2.65,2.6215,2.647,5339
20181201|2018-09-06 03:30,6,2.647,2.668,2.6445,2.6615,6234
20181201|2018-09-06 04:00,6,2.662,2.672,2.6585,2.662,3120
20181201|2018-09-06 04:30,6,2.662,2.663,2.649,2.6505,2623
20181201|2018-09-06 05:00,6,2.6505,2.658,2.65,2.6575,1311
20181201|2018-09-06 05:30,6,2.6575,2.66,2.654,2.656,1331
20181201|2018-09-06 06:00,6,2.656,2.66,2.6545,2.656,1298
20181201|2018-09-06 06:30,6,2.656,2.6665,2.653,2.66,3136
20181201|2018-09-06 07:00,6,2.6605,2.666,2.658,2.6595,2315
20181201|2018-09-06 07:30,6,2.659,2.659,2.644,2.647,4898
20181201|2018-09-06 08:00,6,2.6465,2.6485,2.6405,2.646,3453
20181201|2018-09-06 08:30,6,2.6455,2.6625,2.645,2.662,5224
20181201|2018-09-06 09:00,6,2.662,2.6625,2.6515,2.6545,4127
20181201|2018-09-06 09:30,6,2.6545,2.6565,2.649,2.649,3559
20181201|2018-09-06 10:00,6,2.6495,2.6515,2.634,2.64,6157
20181201|2018-09-06 10:30,6,2.6395,2.6425,2.637,2.639,2185
20181201|2018-09-06 11:00,6,2.6395,2.643,2.636,2.6365,1799
20181201|2018-09-06 11:30,6,2.6365,2.638,2.6325,2.6365,2525
20181201|2018-09-06 12:00,6,2.637,2.6375,2.631,2.633,1176
20181201|2018-09-06 12:30,6,2.6335,2.635,2.632,2.633,824
20181201|2018-09-06 13:00,6,2.6335,2.6365,2.6335,2.6355,394
20181201|2018-09-06 13:30,6,2.6355,2.6405,2.6355,2.638,397
20181201|2018-09-06 14:00,6,2.6375,2.641,2.6375,2.639,245
20181201|2018-09-06 14:30,6,2.639,2.639,2.634,2.6355,322
20181201|2018-09-06 15:00,6,2.6355,2.638,2.6335,2.6345,263
20181201|2018-09-06 15:30,6,2.635,2.637,2.6325,2.6355,296
20181201|2018-09-06 17:00,7,2.6355,2.6395,2.635,2.6385,199
20181201|2018-09-06 17:30,7,2.6385,2.6405,2.6385,2.64,125
20181201|2018-09-06 18:00,7,2.64,2.641,2.6395,2.64,72
20181201|2018-09-06 18:30,7,2.64,2.64,2.6385,2.6395,109
20181201|2018-09-06 19:00,7,2.639,2.639,2.6345,2.6355,466
20181201|2018-09-06 19:30,7,2.635,2.641,2.6335,2.6405,484
20181201|2018-09-06 20:00,7,2.64,2.646,2.638,2.6405,1893
20181201|2018-09-06 20:30,7,2.641,2.6445,2.637,2.6385,1820
20181201|2018-09-06 21:00,7,2.6385,2.64,2.634,2.637,1169
20181201|2018-09-06 21:30,7,2.6365,2.637,2.627,2.6325,2081
20181201|2018-09-06 22:00,7,2.6325,2.637,2.6295,2.6295,1008
20181201|2018-09-06 22:30,7,2.6295,2.6295,2.5935,2.6055,5093
20181201|2018-09-06 23:00,7,2.605,2.6115,2.604,2.609,1408
20181201|2018-09-06 23:30,7,2.609,2.6125,2.606,2.612,976
20181201|2018-09-07 00:00,7,2.612,2.617,2.61,2.6135,1150
20181201|2018-09-07 00:30,7,2.614,2.624,2.61,2.612,3582
20181201|2018-09-07 01:00,7,2.612,2.6215,2.609,2.6175,2684
20181201|2018-09-07 01:30,7,2.618,2.622,2.6125,2.6205,2398
20181201|2018-09-07 02:00,7,2.6205,2.621,2.604,2.612,3270
20181201|2018-09-07 02:30,7,2.612,2.6175,2.61,2.6155,1270
20181201|2018-09-07 03:00,7,2.615,2.6155,2.606,2.6095,1738
20181201|2018-09-07 03:30,7,2.61,2.6135,2.6085,2.613,949
20181201|2018-09-07 04:00,7,2.613,2.619,2.61,2.6165,1086
20181201|2018-09-07 04:30,7,2.616,2.617,2.6125,2.6135,790
20181201|2018-09-07 05:00,7,2.614,2.6225,2.614,2.622,1235
20181201|2018-09-07 05:30,7,2.6215,2.629,2.6195,2.627,2156
20181201|2018-09-07 06:00,7,2.627,2.638,2.6265,2.63,2252
20181201|2018-09-07 06:30,7,2.63,2.631,2.6265,2.6275,1802
20181201|2018-09-07 07:00,7,2.6275,2.6405,2.625,2.638,3957
20181201|2018-09-07 07:30,7,2.6375,2.6375,2.624,2.631,4909
20181201|2018-09-07 08:00,7,2.6305,2.645,2.626,2.6445,5066
20181201|2018-09-07 08:30,7,2.644,2.651,2.6435,2.648,6494
20181201|2018-09-07 09:00,7,2.6485,2.6525,2.645,2.6465,3338
20181201|2018-09-07 09:30,7,2.6465,2.6515,2.642,2.6435,3280
20181201|2018-09-07 10:00,7,2.643,2.647,2.6385,2.643,2889
20181201|2018-09-07 10:30,7,2.643,2.647,2.64,2.641,1827
20181201|2018-09-07 11:00,7,2.641,2.642,2.6135,2.6145,9396
20181201|2018-09-07 11:30,7,2.614,2.6235,2.6135,2.622,3992
20181201|2018-09-07 12:00,7,2.622,2.6225,2.613,2.618,1396
20181201|2018-09-07 12:30,7,2.6185,2.619,2.6155,2.618,647
20181201|2018-09-07 13:00,7,2.618,2.624,2.6175,2.6225,321
20181201|2018-09-07 13:30,7,2.6235,2.6235,2.621,2.6225,195
20181201|2018-09-07 14:00,7,2.6225,2.6235,2.616,2.6175,348
20181201|2018-09-07 14:30,7,2.6175,2.619,2.6145,2.619,339
20181201|2018-09-07 15:00,7,2.6185,2.6215,2.6165,2.618,131
20181201|2018-09-07 15:30,7,2.62,2.62,2.6135,2.6195,158
20181201|2018-09-09 17:00,10,2.6115,2.622,2.6115,2.6195,467
20181201|2018-09-09 17:30,10,2.619,2.62,2.616,2.617,140
20181201|2018-09-09 18:00,10,2.6175,2.621,2.6175,2.6205,94
20181201|2018-09-09 18:30,10,2.62,2.621,2.6175,2.62,223
20181201|2018-09-09 19:00,10,2.62,2.6235,2.6175,2.619,331
20181201|2018-09-09 19:30,10,2.6185,2.6245,2.617,2.6245,567
20181201|2018-09-09 20:00,10,2.6245,2.628,2.6215,2.6235,1490
20181201|2018-09-09 20:30,10,2.6235,2.627,2.615,2.6155,1790
20181201|2018-09-09 21:00,10,2.6155,2.6185,2.613,2.6135,1238
20181201|2018-09-09 21:30,10,2.6135,2.617,2.612,2.6145,1099
20181201|2018-09-09 22:00,10,2.6145,2.619,2.6135,2.618,909
20181201|2018-09-09 22:30,10,2.6175,2.6195,2.6145,2.615,429
20181201|2018-09-09 23:00,10,2.615,2.6155,2.6085,2.615,989
20181201|2018-09-09 23:30,10,2.615,2.6165,2.611,2.6135,420
20181201|2018-09-10 00:00,10,2.613,2.615,2.6115,2.6135,377
20181201|2018-09-10 00:30,10,2.614,2.619,2.6065,2.6125,2346
20181201|2018-09-10 01:00,10,2.612,2.6185,2.61,2.6175,1862
20181201|2018-09-10 01:30,10,2.617,2.617,2.606,2.6065,2643
20181201|2018-09-10 02:00,10,2.6065,2.61,2.6025,2.6095,2044
20181201|2018-09-10 02:30,10,2.6095,2.6175,2.6035,2.6145,2674
20181201|2018-09-10 03:00,10,2.6145,2.619,2.606,2.609,1761
20181201|2018-09-10 03:30,10,2.609,2.6155,2.6055,2.614,1128
20181201|2018-09-10 04:00,10,2.614,2.6195,2.611,2.619,932
20181201|2018-09-10 04:30,10,2.619,2.623,2.614,2.617,1235
20181201|2018-09-10 05:00,10,2.617,2.6195,2.613,2.614,940
20181201|2018-09-10 05:30,10,2.614,2.6185,2.613,2.618,798
20181201|2018-09-10 06:00,10,2.618,2.6195,2.612,2.6135,1055
20181201|2018-09-10 06:30,10,2.6135,2.614,2.6095,2.613,1967
20181201|2018-09-10 07:00,10,2.613,2.6205,2.611,2.619,2463
20181201|2018-09-10 07:30,10,2.619,2.6295,2.618,2.6285,3904
20181201|2018-09-10 08:00,10,2.6285,2.635,2.6265,2.634,5434
20181201|2018-09-10 08:30,10,2.634,2.636,2.6265,2.6325,4381
20181201|2018-09-10 09:00,10,2.6325,2.6365,2.628,2.631,2935
20181201|2018-09-10 09:30,10,2.631,2.633,2.6265,2.627,2640
20181201|2018-09-10 10:00,10,2.627,2.63,2.6235,2.6275,2328
20181201|2018-09-10 10:30,10,2.6275,2.6345,2.6265,2.631,2502
20181201|2018-09-10 11:00,10,2.631,2.6315,2.6265,2.6275,1348
20181201|2018-09-10 11:30,10,2.6275,2.631,2.6245,2.6275,2360
20181201|2018-09-10 12:00,10,2.6275,2.629,2.622,2.623,1008
20181201|2018-09-10 12:30,10,2.6235,2.6265,2.6235,2.6245,524
20181201|2018-09-10 13:00,10,2.6245,2.6265,2.624,2.626,250
20181201|2018-09-10 13:30,10,2.626,2.6285,2.626,2.626,235
20181201|2018-09-10 14:00,10,2.6265,2.628,2.6255,2.628,142
20181201|2018-09-10 14:30,10,2.6275,2.628,2.6255,2.627,300
20181201|2018-09-10 15:00,10,2.627,2.628,2.626,2.626,132
20181201|2018-09-10 15:30,10,2.6265,2.6275,2.626,2.627,197
20181201|2018-09-10 17:00,11,2.624,2.6265,2.6215,2.6265,196
20181201|2018-09-10 17:30,11,2.6255,2.626,2.625,2.6255,63
20181201|2018-09-10 18:00,11,2.626,2.6275,2.626,2.6265,76
20181201|2018-09-10 18:30,11,2.627,2.627,2.6255,2.626,87
20181201|2018-09-10 19:00,11,2.625,2.6295,2.624,2.6295,297
20181201|2018-09-10 19:30,11,2.6295,2.631,2.6265,2.627,540
20181201|2018-09-10 20:00,11,2.6265,2.632,2.6265,2.627,1231
20181201|2018-09-10 20:30,11,2.627,2.63,2.6245,2.6265,1268
20181201|2018-09-10 21:00,11,2.626,2.6265,2.6215,2.6245,973
20181201|2018-09-10 21:30,11,2.6245,2.6255,2.6205,2.625,1027
20181201|2018-09-10 22:00,11,2.6255,2.634,2.623,2.633,1525
20181201|2018-09-10 22:30,11,2.633,2.6345,2.6315,2.633,723
20181201|2018-09-10 23:00,11,2.633,2.635,2.632,2.6325,346
20181201|2018-09-10 23:30,11,2.6325,2.634,2.6315,2.632,177
20181201|2018-09-11 00:00,11,2.632,2.6325,2.63,2.631,419
20181201|2018-09-11 00:30,11,2.631,2.643,2.6285,2.6385,2664
20181201|2018-09-11 01:00,11,2.638,2.641,2.6355,2.641,1781
20181201|2018-09-11 01:30,11,2.641,2.644,2.6385,2.6425,2110
20181201|2018-09-11 02:00,11,2.642,2.654,2.6415,2.65,3211
20181201|2018-09-11 02:30,11,2.65,2.654,2.647,2.6475,1382
20181201|2018-09-11 03:00,11,2.648,2.6615,2.648,2.656,2584
20181201|2018-09-11 03:30,11,2.6565,2.661,2.6395,2.6435,3066
20181201|2018-09-11 04:00,11,2.643,2.643,2.6215,2.6225,5012
20181201|2018-09-11 04:30,11,2.622,2.6285,2.6145,2.626,2572
20181201|2018-09-11 05:00,11,2.6265,2.632,2.6235,2.632,1170
20181201|2018-09-11 05:30,11,2.632,2.6325,2.627,2.6315,924
20181201|2018-09-11 06:00,11,2.6315,2.633,2.6205,2.6205,1850
20181201|2018-09-11 06:30,11,2.6205,2.6205,2.6145,2.6165,2687
20181201|2018-09-11 07:00,11,2.617,2.618,2.6115,2.618,3295
20181201|2018-09-11 07:30,11,2.618,2.6195,2.582,2.5895,12264
20181201|2018-09-11 08:00,11,2.5895,2.5965,2.585,2.5945,5154
20181201|2018-09-11 08:30,11,2.595,2.595,2.588,2.591,3955
20181201|2018-09-11 09:00,11,2.591,2.6155,2.59,2.611,8143
20181201|2018-09-11 09:30,11,2.611,2.6115,2.5995,2.6,3662
20181201|2018-09-11 10:00,11,2.6005,2.6095,2.598,2.608,2801
20181201|2018-09-11 10:30,11,2.608,2.6175,2.606,2.6175,2728
20181201|2018-09-11 11:00,11,2.618,2.6205,2.616,2.6185,2732
20181201|2018-09-11 11:30,11,2.6185,2.6265,2.618,2.623,4087
20181201|2018-09-11 12:00,11,2.623,2.6245,2.6175,2.6205,1503
20181201|2018-09-11 12:30,11,2.62,2.6215,2.6195,2.6205,431
20181201|2018-09-11 13:00,11,2.6205,2.6215,2.6195,2.62,258
20181201|2018-09-11 13:30,11,2.62,2.6205,2.62,2.62,123
20181201|2018-09-11 14:00,11,2.62,2.6205,2.616,2.619,326
20181201|2018-09-11 14:30,11,2.6185,2.6195,2.617,2.6195,205
20181201|2018-09-11 15:00,11,2.6195,2.6215,2.6185,2.6215,136
20181201|2018-09-11 15:30,11,2.621,2.6285,2.6205,2.6245,505
20181201|2018-09-11 17:00,12,2.622,2.6255,2.622,2.6255,273
20181201|2018-09-11 17:30,12,2.6255,2.6265,2.625,2.6255,106
20181201|2018-09-11 18:00,12,2.6255,2.626,2.625,2.6255,119
20181201|2018-09-11 18:30,12,2.625,2.6255,2.624,2.624,213
20181201|2018-09-11 19:00,12,2.624,2.624,2.6185,2.6205,437
20181201|2018-09-11 19:30,12,2.6205,2.621,2.617,2.621,512
20181201|2018-09-11 20:00,12,2.621,2.622,2.615,2.615,1269
20181201|2018-09-11 20:30,12,2.6155,2.6175,2.608,2.6085,1478
20181201|2018-09-11 21:00,12,2.6085,2.6145,2.6065,2.6125,1010
20181201|2018-09-11 21:30,12,2.613,2.6175,2.612,2.6165,1431
20181201|2018-09-11 22:00,12,2.6165,2.6215,2.616,2.619,984
20181201|2018-09-11 22:30,12,2.619,2.6195,2.616,2.617,506
20181201|2018-09-11 23:00,12,2.6175,2.6195,2.6165,2.619,281
20181201|2018-09-11 23:30,12,2.619,2.6245,2.6165,2.6235,737
20181201|2018-09-12 00:00,12,2.623,2.6305,2.623,2.6265,1519
20181201|2018-09-12 00:30,12,2.626,2.6305,2.621,2.629,2288
20181201|2018-09-12 01:00,12,2.629,2.6325,2.6265,2.628,1879
20181201|2018-09-12 01:30,12,2.628,2.6285,2.6185,2.6205,2695
20181201|2018-09-12 02:00,12,2.62,2.6415,2.613,2.6365,4548
20181201|2018-09-12 02:30,12,2.637,2.6515,2.634,2.6515,2710
20181201|2018-09-12 03:00,12,2.6515,2.6575,2.6465,2.655,2942
20181201|2018-09-12 03:30,12,2.6555,2.67,2.651,2.6625,4372
20181201|2018-09-12 04:00,12,2.662,2.663,2.64,2.643,3922
20181201|2018-09-12 04:30,12,2.643,2.6525,2.642,2.6485,1502
20181201|2018-09-12 05:00,12,2.648,2.6515,2.643,2.644,985
20181201|2018-09-12 05:30,12,2.644,2.651,2.643,2.645,1057
20181201|2018-09-12 06:00,12,2.645,2.6495,2.6365,2.646,2686
20181201|2018-09-12 06:30,12,2.646,2.6465,2.6295,2.6355,2906
20181201|2018-09-12 07:00,12,2.6355,2.641,2.633,2.6405,2724
20181201|2018-09-12 07:30,12,2.64,2.644,2.6235,2.63,3660
20181201|2018-09-12 08:00,12,2.6295,2.6375,2.626,2.6285,3797
20181201|2018-09-12 08:30,12,2.6285,2.635,2.6205,2.6335,5039
20181201|2018-09-12 09:00,12,2.6335,2.6415,2.6325,2.634,3766
20181201|2018-09-12 09:30,12,2.6335,2.64,2.6315,2.6385,3175
20181201|2018-09-12 10:00,12,2.638,2.6885,2.6325,2.6805,18240
20181201|2018-09-12 10:30,12,2.681,2.6825,2.6715,2.6755,5945
20181201|2018-09-12 11:00,12,2.6755,2.686,2.674,2.678,4648
20181201|2018-09-12 11:30,12,2.6785,2.683,2.674,2.6775,5350
20181201|2018-09-12 12:00,12,2.6775,2.678,2.6715,2.672,1849
20181201|2018-09-12 12:30,12,2.672,2.679,2.672,2.679,1077
20181201|2018-09-12 13:00,12,2.679,2.683,2.6785,2.68,647
20181201|2018-09-12 13:30,12,2.68,2.683,2.679,2.682,369
20181201|2018-09-12 14:00,12,2.682,2.684,2.6805,2.6815,300
20181201|2018-09-12 14:30,12,2.682,2.684,2.6805,2.6825,495
20181201|2018-09-12 15:00,12,2.682,2.6835,2.682,2.683,202
20181201|2018-09-12 15:30,12,2.6835,2.6845,2.6815,2.684,298
20181201|2018-09-12 17:00,13,2.685,2.6855,2.68,2.681,279
20181201|2018-09-12 17:30,13,2.681,2.682,2.68,2.681,90
20181201|2018-09-12 18:00,13,2.681,2.681,2.6795,2.68,81
20181201|2018-09-12 18:30,13,2.68,2.682,2.6795,2.681,134
20181201|2018-09-12 19:00,13,2.681,2.689,2.6795,2.685,842
20181201|2018-09-12 19:30,13,2.6845,2.685,2.6815,2.684,582
20181201|2018-09-12 20:00,13,2.684,2.6895,2.6815,2.6885,2480
20181201|2018-09-12 20:30,13,2.6885,2.69,2.679,2.6825,2494
20181201|2018-09-12 21:00,13,2.6825,2.6825,2.6775,2.6815,1033
20181201|2018-09-12 21:30,13,2.6815,2.682,2.6775,2.681,1312
20181201|2018-09-12 22:00,13,2.681,2.6865,2.6805,2.686,1201
20181201|2018-09-12 22:30,13,2.686,2.686,2.6825,2.6845,315
20181201|2018-09-12 23:00,13,2.685,2.686,2.6825,2.6835,374
20181201|2018-09-12 23:30,13,2.684,2.6855,2.68,2.68,363
20181201|2018-09-13 00:00,13,2.68,2.683,2.679,2.682,552
20181201|2018-09-13 00:30,13,2.682,2.6835,2.675,2.681,2152
20181201|2018-09-13 01:00,13,2.6815,2.6945,2.681,2.6935,3383
20181201|2018-09-13 01:30,13,2.694,2.695,2.6865,2.691,3157
20181201|2018-09-13 02:00,13,2.691,2.7,2.686,2.6985,3902
20181201|2018-09-13 02:30,13,2.6985,2.7075,2.6975,2.7005,3517
20181201|2018-09-13 03:00,13,2.701,2.7065,2.698,2.699,2680
20181201|2018-09-13 03:30,13,2.699,2.7055,2.6985,2.702,1468
20181201|2018-09-13 04:00,13,2.7015,2.7075,2.701,2.706,1439
20181201|2018-09-13 04:30,13,2.7065,2.7065,2.69,2.691,2536
20181201|2018-09-13 05:00,13,2.691,2.694,2.6895,2.69,1276
20181201|2018-09-13 05:30,13,2.69,2.695,2.687,2.6935,1457
20181201|2018-09-13 06:00,13,2.6935,2.701,2.6885,2.6895,2301
20181201|2018-09-13 06:30,13,2.6895,2.692,2.6845,2.6905,2944
20181201|2018-09-13 07:00,13,2.691,2.6965,2.6865,2.6895,2575
20181201|2018-09-13 07:30,13,2.689,2.704,2.689,2.7005,5613
20181201|2018-09-13 08:00,13,2.7005,2.715,2.6975,2.7105,6901
20181201|2018-09-13 08:30,13,2.711,2.7175,2.71,2.714,4518
20181201|2018-09-13 09:00,13,2.714,2.717,2.6865,2.6905,10021
20181201|2018-09-13 09:30,13,2.691,2.6975,2.6805,2.6965,6330
20181201|2018-09-13 10:00,13,2.697,2.703,2.694,2.6975,3391
20181201|2018-09-13 10:30,13,2.697,2.699,2.6925,2.6935,2599
20181201|2018-09-13 11:00,13,2.694,2.695,2.6905,2.694,1781
20181201|2018-09-13 11:30,13,2.694,2.695,2.681,2.683,4524
20181201|2018-09-13 12:00,13,2.6825,2.6825,2.6765,2.679,1436
20181201|2018-09-13 12:30,13,2.6795,2.681,2.6735,2.6765,876
20181201|2018-09-13 13:00,13,2.676,2.6805,2.676,2.6785,398
20181201|2018-09-13 13:30,13,2.679,2.683,2.679,2.68,241
20181201|2018-09-13 14:00,13,2.6805,2.6825,2.679,2.6805,165
20181201|2018-09-13 14:30,13,2.68,2.6805,2.6775,2.679,210
20181201|2018-09-13 15:00,13,2.6785,2.6795,2.677,2.677,132
20181201|2018-09-13 15:30,13,2.6775,2.6775,2.673,2.6765,273
20181201|2018-09-13 17:00,14,2.6765,2.6785,2.6745,2.678,274
20181201|2018-09-13 17:30,14,2.678,2.6805,2.678,2.6785,197
20181201|2018-09-13 18:00,14,2.678,2.68,2.678,2.6795,88
20181201|2018-09-13 18:30,14,2.6795,2.68,2.678,2.679,115
20181201|2018-09-13 19:00,14,2.679,2.6825,2.6785,2.682,411
20181201|2018-09-13 19:30,14,2.6825,2.6835,2.6815,2.6835,336
20181201|2018-09-13 20:00,14,2.683,2.6885,2.683,2.683,1664
20181201|2018-09-13 20:30,14,2.683,2.6865,2.6805,2.6855,1247
20181201|2018-09-13 21:00,14,2.6855,2.692,2.6855,2.6895,1041
20181201|2018-09-13 21:30,14,2.6895,2.692,2.688,2.69,772
20181201|2018-09-13 22:00,14,2.69,2.6935,2.69,2.6925,728
20181201|2018-09-13 22:30,14,2.693,2.6935,2.691,2.6925,426
20181201|2018-09-13 23:00,14,2.692,2.6925,2.689,2.69,317
20181201|2018-09-13 23:30,14,2.6895,2.6945,2.6895,2.694,590
20181201|2018-09-14 00:00,14,2.694,2.699,2.6935,2.6945,908
20181201|2018-09-14 00:30,14,2.694,2.695,2.689,2.6895,1485
20181201|2018-09-14 01:00,14,2.6895,2.6925,2.683,2.686,2232
20181201|2018-09-14 01:30,14,2.686,2.6875,2.68,2.6815,2294
20181201|2018-09-14 02:00,14,2.6815,2.6815,2.6685,2.677,3710
20181201|2018-09-14 02:30,14,2.6775,2.689,2.674,2.676,2750
20181201|2018-09-14 03:00,14,2.676,2.679,2.6625,2.6705,2881
20181201|2018-09-14 03:30,14,2.6705,2.675,2.6655,2.6735,1364
20181201|2018-09-14 04:00,14,2.6735,2.6765,2.668,2.6695,1696
20181201|2018-09-14 04:30,14,2.6695,2.6795,2.6685,2.674,1369
20181201|2018-09-14 05:00,14,2.674,2.6785,2.671,2.6755,1289
20181201|2018-09-14 05:30,14,2.676,2.679,2.6725,2.6785,755
20181201|2018-09-14 06:00,14,2.6785,2.6785,2.671,2.6715,1112
20181201|2018-09-14 06:30,14,2.6715,2.6725,2.6655,2.6705,2292
20181201|2018-09-14 07:00,14,2.671,2.6755,2.6675,2.67,1886
20181201|2018-09-14 07:30,14,2.6705,2.6765,2.6695,2.673,3039
20181201|2018-09-14 08:00,14,2.6735,2.678,2.672,2.677,2853
20181201|2018-09-14 08:30,14,2.6765,2.68,2.6735,2.6755,2419
20181201|2018-09-14 09:00,14,2.6755,2.677,2.657,2.6585,6474
20181201|2018-09-14 09:30,14,2.6585,2.669,2.6575,2.667,2802
20181201|2018-09-14 10:00,14,2.6675,2.6755,2.6655,2.674,3240
20181201|2018-09-14 10:30,14,2.6745,2.675,2.666,2.666,2676
20181201|2018-09-14 11:00,14,2.6665,2.667,2.643,2.6455,9476
20181201|2018-09-14 11:30,14,2.646,2.6475,2.634,2.6455,6478
20181201|2018-09-14 12:00,14,2.645,2.647,2.6335,2.6405,2217
20181201|2018-09-14 12:30,14,2.64,2.641,2.6285,2.634,1635
20181201|2018-09-14 13:00,14,2.634,2.634,2.6075,2.624,2446
20181201|2018-09-14 13:30,14,2.6235,2.6265,2.618,2.626,558
20181201|2018-09-14 14:00,14,2.626,2.6275,2.616,2.6205,656
20181201|2018-09-14 14:30,14,2.62,2.6225,2.618,2.6185,436
20181201|2018-09-14 15:00,14,2.6185,2.619,2.615,2.6155,342
20181201|2018-09-14 15:30,14,2.6155,2.6175,2.6105,2.613,328
20181201|2018-09-16 17:00,17,2.62,2.6205,2.6195,2.62,48
20181201|2018-09-16 17:30,17,2.6195,2.6205,2.613,2.6155,294
20181201|2018-09-16 18:00,17,2.6155,2.617,2.613,2.6135,282
20181201|2018-09-16 18:30,17,2.6135,2.617,2.612,2.6145,371
20181201|2018-09-16 19:00,17,2.6145,2.618,2.6125,2.614,1077
20181201|2018-09-16 19:30,17,2.614,2.62,2.614,2.6195,736
20181201|2018-09-16 20:00,17,2.6195,2.626,2.6175,2.6245,3708
20181201|2018-09-16 20:30,17,2.6245,2.627,2.621,2.6215,1568
20181201|2018-09-16 21:00,17,2.6215,2.623,2.619,2.622,1077
20181201|2018-09-16 21:30,17,2.6225,2.6285,2.6215,2.6285,1277
20181201|2018-09-16 22:00,17,2.629,2.629,2.622,2.6245,1050
20181201|2018-09-16 22:30,17,2.625,2.625,2.622,2.624,381
20181201|2018-09-16 23:00,17,2.6245,2.6255,2.622,2.624,242
20181201|2018-09-16 23:30,17,2.624,2.6245,2.622,2.6235,291
20181201|2018-09-17 00:00,17,2.623,2.6245,2.6195,2.621,581
20181201|2018-09-17 00:30,17,2.6205,2.6275,2.618,2.627,1771
20181201|2018-09-17 01:00,17,2.627,2.6365,2.627,2.634,4345
20181201|2018-09-17 01:30,17,2.6345,2.635,2.623,2.624,2899
20181201|2018-09-17 02:00,17,2.6245,2.632,2.6205,2.629,2081
20181201|2018-09-17 02:30,17,2.629,2.6355,2.6235,2.6315,1784
20181201|2018-09-17 03:00,17,2.632,2.6385,2.626,2.6325,1715
20181201|2018-09-17 03:30,17,2.633,2.6365,2.6295,2.635,1196
20181201|2018-09-17 04:00,17,2.6355,2.6355,2.6185,2.621,1823
20181201|2018-09-17 04:30,17,2.6215,2.6265,2.6195,2.624,961
20181201|2018-09-17 05:00,17,2.624,2.629,2.622,2.626,1158
20181201|2018-09-17 05:30,17,2.626,2.627,2.622,2.6255,713
20181201|2018-09-17 06:00,17,2.626,2.6275,2.619,2.622,1243
20181201|2018-09-17 06:30,17,2.6215,2.626,2.6195,2.625,1386
20181201|2018-09-17 07:00,17,2.6255,2.6315,2.6235,2.6245,2145
20181201|2018-09-17 07:30,17,2.625,2.631,2.623,2.6305,1944
20181201|2018-09-17 08:00,17,2.63,2.641,2.63,2.6345,3898
20181201|2018-09-17 08:30,17,2.6345,2.6395,2.6325,2.637,2861
20181201|2018-09-17 09:00,17,2.637,2.6485,2.637,2.6455,5493
20181201|2018-09-17 09:30,17,2.6455,2.6555,2.6445,2.6455,4310
20181201|2018-09-17 10:00,17,2.6455,2.653,2.6445,2.6515,2641
20181201|2018-09-17 10:30,17,2.6515,2.654,2.6495,2.6515,2201
20181201|2018-09-17 11:00,17,2.6515,2.654,2.65,2.6515,1327
20181201|2018-09-17 11:30,17,2.6515,2.6575,2.646,2.6505,4075
20181201|2018-09-17 12:00,17,2.65,2.653,2.6495,2.6515,746
20181201|2018-09-17 12:30,17,2.651,2.6545,2.6495,2.6535,1029
20181201|2018-09-17 13:00,17,2.6535,2.655,2.652,2.6535,333
20181201|2018-09-17 13:30,17,2.6535,2.654,2.6495,2.65,302
20181201|2018-09-17 14:00,17,2.6505,2.6515,2.648,2.649,516
20181201|2018-09-17 14:30,17,2.649,2.6525,2.648,2.6495,323
20181201|2018-09-17 15:00,17,2.6495,2.652,2.649,2.6515,148
20181201|2018-09-17 15:30,17,2.6515,2.654,2.648,2.649,377
20181201|2018-09-17 17:00,18,2.6505,2.6505,2.647,2.648,139
20181201|2018-09-17 17:30,18,2.6485,2.6485,2.631,2.631,951
20181201|2018-09-17 18:00,18,2.6305,2.6345,2.61,2.6155,1274
20181201|2018-09-17 18:30,18,2.6155,2.6155,2.588,2.598,2487
20181201|2018-09-17 19:00,18,2.598,2.6245,2.598,2.6175,2573
20181201|2018-09-17 19:30,18,2.6175,2.623,2.6155,2.6225,1121
20181201|2018-09-17 20:00,18,2.6225,2.627,2.622,2.626,2575
20181201|2018-09-17 20:30,18,2.626,2.637,2.6255,2.634,2701
20181201|2018-09-17 21:00,18,2.6345,2.641,2.633,2.637,1475
20181201|2018-09-17 21:30,18,2.637,2.6425,2.636,2.641,1352
20181201|2018-09-17 22:00,18,2.6415,2.659,2.6415,2.649,4053
20181201|2018-09-17 22:30,18,2.649,2.654,2.6465,2.6485,979
20181201|2018-09-17 23:00,18,2.649,2.6495,2.644,2.6485,485
20181201|2018-09-17 23:30,18,2.6485,2.6485,2.646,2.647,264
20181201|2018-09-18 00:00,18,2.6465,2.6505,2.6435,2.648,572
20181201|2018-09-18 00:30,18,2.648,2.659,2.647,2.658,2198
20181201|2018-09-18 01:00,18,2.6575,2.6695,2.6575,2.6645,4320
20181201|2018-09-18 01:30,18,2.665,2.667,2.66,2.66,2160
20181201|2018-09-18 02:00,18,2.66,2.6605,2.6365,2.644,5807
20181201|2018-09-18 02:30,18,2.644,2.649,2.6415,2.6465,1732
20181201|2018-09-18 03:00,18,2.6465,2.664,2.6465,2.662,2717
20181201|2018-09-18 03:30,18,2.662,2.6855,2.66,2.68,4100
20181201|2018-09-18 04:00,18,2.68,2.702,2.679,2.6925,4778
20181201|2018-09-18 04:30,18,2.6925,2.696,2.6855,2.69,2376
20181201|2018-09-18 05:00,18,2.6905,2.6925,2.687,2.6905,1316
20181201|2018-09-18 05:30,18,2.69,2.697,2.69,2.696,1736
20181201|2018-09-18 06:00,18,2.6965,2.6975,2.6895,2.691,1585
20181201|2018-09-18 06:30,18,2.691,2.705,2.689,2.702,3810
20181201|2018-09-18 07:00,18,2.7025,2.713,2.6995,2.704,5225
20181201|2018-09-18 07:30,18,2.704,2.7135,2.7005,2.711,5127
20181201|2018-09-18 08:00,18,2.7105,2.73,2.709,2.7215,14420
20181201|2018-09-18 08:30,18,2.7215,2.7285,2.7175,2.7245,6862
20181201|2018-09-18 09:00,18,2.7245,2.725,2.7035,2.715,6967
20181201|2018-09-18 09:30,18,2.7155,2.736,2.7135,2.7295,7102
20181201|2018-09-18 10:00,18,2.73,2.732,2.719,2.7205,4562
20181201|2018-09-18 10:30,18,2.7205,2.7265,2.7205,2.724,2885
20181201|2018-09-18 11:00,18,2.725,2.7375,2.7235,2.731,4700
20181201|2018-09-18 11:30,18,2.7315,2.74,2.7275,2.728,5952
20181201|2018-09-18 12:00,18,2.7275,2.7345,2.722,2.7225,2753
20181201|2018-09-18 12:30,18,2.722,2.732,2.7195,2.7245,1964
20181201|2018-09-18 13:00,18,2.7245,2.735,2.7245,2.7345,864
20181201|2018-09-18 13:30,18,2.735,2.7395,2.7315,2.732,642
20181201|2018-09-18 14:00,18,2.7315,2.734,2.7315,2.732,156
20181201|2018-09-18 14:30,18,2.732,2.737,2.731,2.7325,421
20181201|2018-09-18 15:00,18,2.732,2.7345,2.731,2.732,156
20181201|2018-09-18 15:30,18,2.7325,2.74,2.732,2.7375,538
20181201|2018-09-18 17:00,19,2.736,2.7375,2.733,2.735,371
20181201|2018-09-18 17:30,19,2.7345,2.737,2.7335,2.7365,198
20181201|2018-09-18 18:00,19,2.736,2.736,2.734,2.735,83
20181201|2018-09-18 18:30,19,2.735,2.7355,2.734,2.7345,105
20181201|2018-09-18 19:00,19,2.7345,2.735,2.7305,2.7325,769
20181201|2018-09-18 19:30,19,2.7325,2.734,2.73,2.7315,885
20181201|2018-09-18 20:00,19,2.7315,2.7335,2.7225,2.7265,2638
20181201|2018-09-18 20:30,19,2.7265,2.7275,2.7225,2.725,1462
20181201|2018-09-18 21:00,19,2.7255,2.745,2.725,2.7425,3517
20181201|2018-09-18 21:30,19,2.7425,2.744,2.737,2.739,2634
20181201|2018-09-18 22:00,19,2.739,2.7485,2.738,2.748,3077
20181201|2018-09-18 22:30,19,2.7485,2.7495,2.746,2.7465,1025
20181201|2018-09-18 23:00,19,2.7465,2.7525,2.746,2.7505,1118
20181201|2018-09-18 23:30,19,2.75,2.75,2.7465,2.7475,595
20181201|2018-09-19 00:00,19,2.7475,2.752,2.7475,2.7505,920
20181201|2018-09-19 00:30,19,2.751,2.7535,2.7465,2.749,2448
20181201|2018-09-19 01:00,19,2.7485,2.749,2.739,2.7445,3026
20181201|2018-09-19 01:30,19,2.7445,2.747,2.737,2.747,3205
20181201|2018-09-19 02:00,19,2.747,2.7495,2.739,2.741,1713
20181201|2018-09-19 02:30,19,2.741,2.7455,2.738,2.741,1488
20181201|2018-09-19 03:00,19,2.7405,2.7515,2.7315,2.7445,4193
20181201|2018-09-19 03:30,19,2.745,2.745,2.7395,2.7395,1283
20181201|2018-09-19 04:00,19,2.7395,2.74,2.7275,2.734,2434
20181201|2018-09-19 04:30,19,2.733,2.736,2.7255,2.735,1580
20181201|2018-09-19 05:00,19,2.735,2.736,2.731,2.7325,841
20181201|2018-09-19 05:30,19,2.7325,2.737,2.7275,2.728,1081
20181201|2018-09-19 06:00,19,2.728,2.733,2.7225,2.7275,1682
20181201|2018-09-19 06:30,19,2.728,2.731,2.7245,2.727,1972
20181201|2018-09-19 07:00,19,2.7275,2.7325,2.717,2.729,4503
20181201|2018-09-19 07:30,19,2.7295,2.736,2.7275,2.7345,2702
20181201|2018-09-19 08:00,19,2.7345,2.737,2.727,2.7345,4211
20181201|2018-09-19 08:30,19,2.7345,2.7365,2.7215,2.724,3866
20181201|2018-09-19 09:00,19,2.724,2.7295,2.722,2.7245,4248
20181201|2018-09-19 09:30,19,2.7245,2.7385,2.7245,2.7375,3671
20181201|2018-09-19 10:00,19,2.7375,2.747,2.7355,2.738,4754
20181201|2018-09-19 10:30,19,2.738,2.7435,2.729,2.734,3553
20181201|2018-09-19 11:00,19,2.7335,2.7345,2.727,2.7275,1555
20181201|2018-09-19 11:30,19,2.728,2.7305,2.725,2.7305,2301
20181201|2018-09-19 12:00,19,2.73,2.7305,2.721,2.723,1463
20181201|2018-09-19 12:30,19,2.7235,2.7255,2.723,2.725,592
20181201|2018-09-19 13:00,19,2.725,2.7265,2.7245,2.726,172
20181201|2018-09-19 13:30,19,2.7265,2.7285,2.726,2.728,245
20181201|2018-09-19 14:00,19,2.728,2.728,2.7265,2.728,128
20181201|2018-09-19 14:30,19,2.7275,2.7295,2.726,2.7275,285
20181201|2018-09-19 15:00,19,2.7275,2.729,2.727,2.7285,91
20181201|2018-09-19 15:30,19,2.728,2.729,2.727,2.7275,327
20181201|2018-09-19 17:00,20,2.727,2.73,2.7265,2.7295,213
20181201|2018-09-19 17:30,20,2.73,2.7305,2.7285,2.73,102
20181201|2018-09-19 18:00,20,2.73,2.731,2.729,2.7295,87
20181201|2018-09-19 18:30,20,2.7295,2.7305,2.7285,2.7295,102
20181201|2018-09-19 19:00,20,2.729,2.7295,2.7255,2.7285,356
20181201|2018-09-19 19:30,20,2.7285,2.73,2.7265,2.7295,333
20181201|2018-09-19 20:00,20,2.7295,2.742,2.7295,2.7365,2163
20181201|2018-09-19 20:30,20,2.7365,2.738,2.733,2.7375,1340
20181201|2018-09-19 21:00,20,2.7375,2.743,2.737,2.739,1250
20181201|2018-09-19 21:30,20,2.739,2.7435,2.737,2.738,1116
20181201|2018-09-19 22:00,20,2.738,2.741,2.738,2.739,709
20181201|2018-09-19 22:30,20,2.739,2.741,2.737,2.737,252
20181201|2018-09-19 23:00,20,2.737,2.7405,2.737,2.7395,164
20181201|2018-09-19 23:30,20,2.7395,2.7425,2.738,2.7395,502
20181201|2018-09-20 00:00,20,2.739,2.7405,2.7345,2.74,694
20181201|2018-09-20 00:30,20,2.7395,2.743,2.735,2.7355,1446
20181201|2018-09-20 01:00,20,2.736,2.7375,2.7265,2.731,3538
20181201|2018-09-20 01:30,20,2.731,2.733,2.7265,2.7265,2167
20181201|2018-09-20 02:00,20,2.7265,2.733,2.725,2.726,1752
20181201|2018-09-20 02:30,20,2.726,2.73,2.7235,2.726,1627
20181201|2018-09-20 03:00,20,2.7255,2.732,2.7245,2.7245,1548
20181201|2018-09-20 03:30,20,2.7245,2.727,2.7065,2.7105,4832
20181201|2018-09-20 04:00,20,2.7105,2.72,2.7085,2.7165,1804
20181201|2018-09-20 04:30,20,2.7165,2.719,2.715,2.717,966
20181201|2018-09-20 05:00,20,2.7165,2.718,2.713,2.716,1189
20181201|2018-09-20 05:30,20,2.716,2.7215,2.7155,2.7155,1167
20181201|2018-09-20 06:00,20,2.7155,2.719,2.7135,2.717,1244
20181201|2018-09-20 06:30,20,2.7165,2.7265,2.716,2.723,3333
20181201|2018-09-20 07:00,20,2.723,2.7325,2.723,2.731,3386
20181201|2018-09-20 07:30,20,2.7305,2.733,2.7265,2.7305,1926
20181201|2018-09-20 08:00,20,2.7305,2.7385,2.726,2.7275,3800
20181201|2018-09-20 08:30,20,2.727,2.728,2.713,2.7215,6416
20181201|2018-09-20 09:00,20,2.7215,2.728,2.7215,2.723,2888
20181201|2018-09-20 09:30,20,2.7225,2.727,2.7185,2.7195,3291
20181201|2018-09-20 10:00,20,2.7195,2.725,2.719,2.722,2441
20181201|2018-09-20 10:30,20,2.7215,2.7325,2.721,2.7315,3562
20181201|2018-09-20 11:00,20,2.7315,2.7405,2.729,2.739,2930
20181201|2018-09-20 11:30,20,2.7395,2.7425,2.7355,2.7405,3388
20181201|2018-09-20 12:00,20,2.7405,2.7455,2.74,2.742,1537
20181201|2018-09-20 12:30,20,2.7425,2.7455,2.741,2.7425,692
20181201|2018-09-20 13:00,20,2.742,2.7425,2.741,2.7415,194
20181201|2018-09-20 13:30,20,2.7415,2.7435,2.7405,2.7425,192
20181201|2018-09-20 14:00,20,2.7425,2.78,2.742,2.755,2131
20181201|2018-09-20 14:30,20,2.754,2.7665,2.7535,2.763,723
20181201|2018-09-20 15:00,20,2.7625,2.7655,2.7595,2.765,360
20181201|2018-09-20 15:30,20,2.7655,2.7675,2.762,2.7655,455
20181201|2018-09-20 17:00,21,2.762,2.7645,2.757,2.7575,319
20181201|2018-09-20 17:30,21,2.7575,2.758,2.7555,2.758,118
20181201|2018-09-20 18:00,21,2.7575,2.759,2.757,2.758,117
20181201|2018-09-20 18:30,21,2.7585,2.7585,2.7565,2.757,186
20181201|2018-09-20 19:00,21,2.757,2.7625,2.752,2.7625,1235
20181201|2018-09-20 19:30,21,2.763,2.7635,2.758,2.758,861
20181201|2018-09-20 20:00,21,2.758,2.758,2.752,2.7565,3212
20181201|2018-09-20 20:30,21,2.7565,2.759,2.7525,2.754,1559
20181201|2018-09-20 21:00,21,2.754,2.758,2.753,2.7565,941
20181201|2018-09-20 21:30,21,2.756,2.765,2.754,2.765,2670
20181201|2018-09-20 22:00,21,2.7655,2.773,2.765,2.772,4176
20181201|2018-09-20 22:30,21,2.772,2.7745,2.7705,2.771,891
20181201|2018-09-20 23:00,21,2.771,2.774,2.7705,2.771,521
20181201|2018-09-20 23:30,21,2.771,2.773,2.7695,2.7725,486
20181201|2018-09-21 00:00,21,2.7725,2.776,2.772,2.7745,807
20181201|2018-09-21 00:30,21,2.775,2.7825,2.772,2.7755,3688
20181201|2018-09-21 01:00,21,2.7755,2.777,2.768,2.771,2857
20181201|2018-09-21 01:30,21,2.7715,2.7755,2.7665,2.769,3663
20181201|2018-09-21 02:00,21,2.769,2.791,2.7675,2.79,6136
20181201|2018-09-21 02:30,21,2.79,2.8,2.787,2.7985,4444
20181201|2018-09-21 03:00,21,2.7985,2.8055,2.7925,2.8025,3809
20181201|2018-09-21 03:30,21,2.8025,2.809,2.8,2.8035,3480
20181201|2018-09-21 04:00,21,2.8035,2.8045,2.7835,2.7885,3508
20181201|2018-09-21 04:30,21,2.7885,2.7915,2.786,2.7915,991
20181201|2018-09-21 05:00,21,2.7915,2.8015,2.79,2.7985,2407
20181201|2018-09-21 05:30,21,2.798,2.798,2.7845,2.79,2177
20181201|2018-09-21 06:00,21,2.7895,2.793,2.7835,2.7855,2202
20181201|2018-09-21 06:30,21,2.7855,2.799,2.784,2.797,3280
20181201|2018-09-21 07:00,21,2.7975,2.799,2.7875,2.795,2746
20181201|2018-09-21 07:30,21,2.7955,2.7985,2.791,2.797,4125
20181201|2018-09-21 08:00,21,2.7975,2.8285,2.7965,2.8265,11884
20181201|2018-09-21 08:30,21,2.8265,2.8435,2.8235,2.8365,9993
20181201|2018-09-21 09:00,21,2.8365,2.858,2.8365,2.85,11152
20181201|2018-09-21 09:30,21,2.85,2.8505,2.8385,2.8475,7155
20181201|2018-09-21 10:00,21,2.8475,2.86,2.8455,2.856,6243
20181201|2018-09-21 10:30,21,2.856,2.862,2.855,2.856,5838
20181201|2018-09-21 11:00,21,2.856,2.871,2.853,2.862,6363
20181201|2018-09-21 11:30,21,2.863,2.863,2.854,2.8555,5820
20181201|2018-09-21 12:00,21,2.855,2.855,2.8475,2.8495,2114
20181201|2018-09-21 12:30,21,2.85,2.85,2.8435,2.846,1415
20181201|2018-09-21 13:00,21,2.8465,2.8475,2.841,2.8445,691
20181201|2018-09-21 13:30,21,2.845,2.8475,2.843,2.844,341
20181201|2018-09-21 14:00,21,2.8435,2.8475,2.8425,2.8455,413
20181201|2018-09-21 14:30,21,2.846,2.847,2.842,2.8445,359
20181201|2018-09-21 15:00,21,2.844,2.8575,2.844,2.849,619
20181201|2018-09-21 15:30,21,2.8485,2.849,2.844,2.8445,316
20181201|2018-09-23 17:00,24,2.8415,2.849,2.8335,2.8375,1229
20181201|2018-09-23 17:30,24,2.838,2.843,2.8355,2.841,336
20181201|2018-09-23 18:00,24,2.8415,2.843,2.84,2.842,171
20181201|2018-09-23 18:30,24,2.842,2.8435,2.8405,2.843,189
20181201|2018-09-23 19:00,24,2.8425,2.8425,2.8375,2.8385,833
20181201|2018-09-23 19:30,24,2.839,2.8395,2.834,2.8365,736
20181201|2018-09-23 20:00,24,2.837,2.837,2.832,2.835,1288
20181201|2018-09-23 20:30,24,2.8355,2.838,2.8275,2.83,1994
20181201|2018-09-23 21:00,24,2.8305,2.836,2.8285,2.8355,622
20181201|2018-09-23 21:30,24,2.835,2.8365,2.833,2.8335,460
20181201|2018-09-23 22:00,24,2.8335,2.837,2.8325,2.8345,490
20181201|2018-09-23 22:30,24,2.835,2.8395,2.8345,2.839,484
20181201|2018-09-23 23:00,24,2.839,2.8395,2.8365,2.839,265
20181201|2018-09-23 23:30,24,2.839,2.843,2.8375,2.839,719
20181201|2018-09-24 00:00,24,2.839,2.8475,2.838,2.8395,965
20181201|2018-09-24 00:30,24,2.84,2.8455,2.84,2.8415,659
20181201|2018-09-24 01:00,24,2.8415,2.8545,2.8415,2.851,2847
20181201|2018-09-24 01:30,24,2.851,2.86,2.8475,2.8585,2562
20181201|2018-09-24 02:00,24,2.858,2.862,2.844,2.8445,3405
20181201|2018-09-24 02:30,24,2.844,2.847,2.837,2.845,2059
20181201|2018-09-24 03:00,24,2.845,2.8545,2.8395,2.851,3504
20181201|2018-09-24 03:30,24,2.8515,2.858,2.8495,2.8525,2249
20181201|2018-09-24 04:00,24,2.8525,2.854,2.8485,2.851,1106
20181201|2018-09-24 04:30,24,2.8515,2.856,2.8505,2.856,979
20181201|2018-09-24 05:00,24,2.856,2.86,2.8535,2.8555,1547
20181201|2018-09-24 05:30,24,2.8555,2.8555,2.841,2.842,1677
20181201|2018-09-24 06:00,24,2.8425,2.8475,2.8415,2.847,1224
20181201|2018-09-24 06:30,24,2.8475,2.853,2.8405,2.8515,3039
20181201|2018-09-24 07:00,24,2.852,2.863,2.8515,2.8565,4730
20181201|2018-09-24 07:30,24,2.8565,2.8565,2.8465,2.847,2885
20181201|2018-09-24 08:00,24,2.8465,2.8625,2.8465,2.862,4095
20181201|2018-09-24 08:30,24,2.862,2.867,2.8555,2.86,4902
20181201|2018-09-24 09:00,24,2.8605,2.8605,2.846,2.8565,4598
20181201|2018-09-24 09:30,24,2.856,2.856,2.8365,2.8535,5408
20181201|2018-09-24 10:00,24,2.8535,2.8545,2.847,2.85,2586
20181201|2018-09-24 10:30,24,2.85,2.851,2.838,2.843,2949
20181201|2018-09-24 11:00,24,2.8425,2.847,2.84,2.844,2667
20181201|2018-09-24 11:30,24,2.8445,2.845,2.8345,2.8365,4424
20181201|2018-09-24 12:00,24,2.8365,2.838,2.829,2.83,1534
20181201|2018-09-24 12:30,24,2.8305,2.8315,2.825,2.8285,1637
20181201|2018-09-24 13:00,24,2.8285,2.833,2.827,2.8285,508
20181201|2018-09-24 13:30,24,2.8295,2.8315,2.8285,2.829,198
20181201|2018-09-24 14:00,24,2.829,2.83,2.8265,2.827,216
20181201|2018-09-24 14:30,24,2.8275,2.828,2.8225,2.826,373
20181201|2018-09-24 15:00,24,2.826,2.8265,2.8225,2.823,204
20181201|2018-09-24 15:30,24,2.823,2.825,2.8225,2.8245,191
20181201|2018-09-24 17:00,25,2.824,2.8285,2.8215,2.828,369
20181201|2018-09-24 17:30,25,2.8285,2.8285,2.827,2.8285,86
20181201|2018-09-24 18:00,25,2.8285,2.832,2.828,2.8285,314
20181201|2018-09-24 18:30,25,2.8285,2.83,2.8265,2.8275,218
20181201|2018-09-24 19:00,25,2.827,2.8285,2.825,2.8265,547
20181201|2018-09-24 19:30,25,2.8265,2.8315,2.8145,2.8165,2176
20181201|2018-09-24 20:00,25,2.8165,2.8175,2.8,2.803,7209
20181201|2018-09-24 20:30,25,2.8025,2.8045,2.791,2.793,3207
20181201|2018-09-24 21:00,25,2.793,2.798,2.789,2.797,1645
20181201|2018-09-24 21:30,25,2.797,2.7975,2.7925,2.795,1055
20181201|2018-09-24 22:00,25,2.795,2.797,2.793,2.7965,1008
20181201|2018-09-24 22:30,25,2.7965,2.8015,2.7945,2.7995,904
20181201|2018-09-24 23:00,25,2.7995,2.8015,2.799,2.8015,357
20181201|2018-09-24 23:30,25,2.8015,2.8055,2.799,2.803,1055
20181201|2018-09-25 00:00,25,2.803,2.8055,2.8,2.8005,813
20181201|2018-09-25 00:30,25,2.8,2.8015,2.7975,2.799,2506
20181201|2018-09-25 01:00,25,2.799,2.8035,2.794,2.803,2366
20181201|2018-09-25 01:30,25,2.803,2.81,2.802,2.807,2747
20181201|2018-09-25 02:00,25,2.807,2.8155,2.8025,2.806,3119
20181201|2018-09-25 02:30,25,2.8055,2.813,2.8045,2.8075,1874
20181201|2018-09-25 03:00,25,2.8075,2.8195,2.807,2.819,3963
20181201|2018-09-25 03:30,25,2.8185,2.827,2.816,2.8215,2321
20181201|2018-09-25 04:00,25,2.821,2.826,2.8205,2.822,1300
20181201|2018-09-25 04:30,25,2.822,2.8255,2.8215,2.825,938
20181201|2018-09-25 05:00,25,2.825,2.8295,2.8205,2.821,1561
20181201|2018-09-25 05:30,25,2.8215,2.8235,2.8165,2.82,1749
20181201|2018-09-25 06:00,25,2.82,2.826,2.817,2.825,2092
20181201|2018-09-25 06:30,25,2.825,2.8305,2.822,2.8265,2591
20181201|2018-09-25 07:00,25,2.8265,2.8385,2.8265,2.836,5429
20181201|2018-09-25 07:30,25,2.836,2.8435,2.8335,2.836,4587
20181201|2018-09-25 08:00,25,2.836,2.8435,2.8255,2.841,7837
20181201|2018-09-25 08:30,25,2.841,2.8445,2.8365,2.8385,4570
20181201|2018-09-25 09:00,25,2.8385,2.848,2.8335,2.8365,5644
20181201|2018-09-25 09:30,25,2.837,2.8415,2.8285,2.8315,4951
20181201|2018-09-25 10:00,25,2.8315,2.839,2.8285,2.8335,4967
20181201|2018-09-25 10:30,25,2.834,2.8425,2.83,2.834,3891
20181201|2018-09-25 11:00,25,2.834,2.837,2.8295,2.833,2937
20181201|2018-09-25 11:30,25,2.833,2.834,2.819,2.824,5093
20181201|2018-09-25 12:00,25,2.8235,2.8235,2.8185,2.822,1431
20181201|2018-09-25 12:30,25,2.8215,2.8235,2.8195,2.8225,646
20181201|2018-09-25 13:00,25,2.8225,2.8245,2.8225,2.823,284
20181201|2018-09-25 13:30,25,2.8235,2.8235,2.8215,2.823,205
20181201|2018-09-25 14:00,25,2.823,2.8235,2.821,2.8215,199
20181201|2018-09-25 14:30,25,2.8215,2.824,2.8215,2.8215,284
20181201|2018-09-25 15:00,25,2.822,2.8225,2.821,2.8215,98
20181201|2018-09-25 15:30,25,2.822,2.8235,2.8205,2.822,251
20181201|2018-09-25 17:00,26,2.823,2.8245,2.82,2.8205,201
20181201|2018-09-25 17:30,26,2.8205,2.822,2.8205,2.822,78
20181201|2018-09-25 18:00,26,2.822,2.8235,2.821,2.8225,101
20181201|2018-09-25 18:30,26,2.8225,2.823,2.822,2.8225,70
20181201|2018-09-25 19:00,26,2.822,2.824,2.82,2.823,442
20181201|2018-09-25 19:30,26,2.8225,2.8235,2.819,2.8195,477
20181201|2018-09-25 20:00,26,2.82,2.8295,2.819,2.8275,3182
20181201|2018-09-25 20:30,26,2.828,2.828,2.821,2.823,1568
20181201|2018-09-25 21:00,26,2.823,2.8245,2.819,2.823,1204
20181201|2018-09-25 21:30,26,2.823,2.829,2.8225,2.829,1667
20181201|2018-09-25 22:00,26,2.8295,2.8305,2.8265,2.8295,1221
20181201|2018-09-25 22:30,26,2.8295,2.8345,2.8295,2.832,770
20181201|2018-09-25 23:00,26,2.832,2.832,2.8295,2.83,268
20181201|2018-09-25 23:30,26,2.83,2.833,2.8295,2.83,369
20181201|2018-09-26 00:00,26,2.8295,2.833,2.8285,2.8315,429
20181201|2018-09-26 00:30,26,2.832,2.834,2.8155,2.8205,3794
20181201|2018-09-26 01:00,26,2.82,2.8215,2.817,2.8185,1683
20181201|2018-09-26 01:30,26,2.818,2.825,2.817,2.8245,2060
20181201|2018-09-26 02:00,26,2.8245,2.832,2.822,2.8245,2333
20181201|2018-09-26 02:30,26,2.8245,2.825,2.818,2.82,1701
20181201|2018-09-26 03:00,26,2.82,2.828,2.819,2.8265,1168
20181201|2018-09-26 03:30,26,2.826,2.826,2.817,2.8215,1233
20181201|2018-09-26 04:00,26,2.821,2.825,2.82,2.8235,828
20181201|2018-09-26 04:30,26,2.824,2.8255,2.821,2.823,747
20181201|2018-09-26 05:00,26,2.823,2.83,2.8205,2.828,1576
20181201|2018-09-26 05:30,26,2.828,2.84,2.825,2.8335,2981
20181201|2018-09-26 06:00,26,2.833,2.835,2.8235,2.824,2110
20181201|2018-09-26 06:30,26,2.824,2.8245,2.82,2.823,2723
20181201|2018-09-26 07:00,26,2.823,2.8265,2.8205,2.8255,2747
20181201|2018-09-26 07:30,26,2.8255,2.831,2.825,2.829,2908
20181201|2018-09-26 08:00,26,2.829,2.829,2.8125,2.8235,4642
20181201|2018-09-26 08:30,26,2.8235,2.8325,2.823,2.8295,4343
20181201|2018-09-26 09:00,26,2.8295,2.8325,2.8255,2.8275,3511
20181201|2018-09-26 09:30,26,2.8275,2.8395,2.826,2.835,4408
20181201|2018-09-26 10:00,26,2.8345,2.835,2.8225,2.829,4555
20181201|2018-09-26 10:30,26,2.8285,2.8305,2.8225,2.8285,3092
20181201|2018-09-26 11:00,26,2.8285,2.8305,2.8245,2.8255,1984
20181201|2018-09-26 11:30,26,2.8255,2.8295,2.8215,2.828,3500
20181201|2018-09-26 12:00,26,2.828,2.829,2.826,2.8275,642
20181201|2018-09-26 12:30,26,2.8275,2.8285,2.826,2.8275,650
20181201|2018-09-26 13:00,26,2.8275,2.842,2.825,2.8295,1578
20181201|2018-09-26 13:30,26,2.8295,2.832,2.8205,2.8275,1148
20181201|2018-09-26 14:00,26,2.8275,2.8275,2.8225,2.823,230
20181201|2018-09-26 14:30,26,2.823,2.8235,2.818,2.82,630
20181201|2018-09-26 15:00,26,2.821,2.821,2.8165,2.8165,172
20181201|2018-09-26 15:30,26,2.817,2.8185,2.8155,2.818,190
20181201|2018-09-26 17:00,27,2.816,2.821,2.815,2.8205,252
20181201|2018-09-26 17:30,27,2.821,2.8225,2.821,2.8215,125
20181201|2018-09-26 18:00,27,2.8215,2.8225,2.82,2.8225,112
20181201|2018-09-26 18:30,27,2.8225,2.8235,2.8215,2.8215,120
20181201|2018-09-26 19:00,27,2.821,2.823,2.8185,2.8215,587
20181201|2018-09-26 19:30,27,2.8215,2.8255,2.82,2.8235,416
20181201|2018-09-26 20:00,27,2.824,2.828,2.8195,2.8195,1754
20181201|2018-09-26 20:30,27,2.8195,2.8195,2.811,2.815,3002
20181201|2018-09-26 21:00,27,2.815,2.8175,2.8135,2.8165,788
20181201|2018-09-26 21:30,27,2.816,2.818,2.8145,2.816,959
20181201|2018-09-26 22:00,27,2.816,2.821,2.8155,2.821,897
20181201|2018-09-26 22:30,27,2.8205,2.8215,2.814,2.816,613
20181201|2018-09-26 23:00,27,2.8165,2.8165,2.813,2.815,301
20181201|2018-09-26 23:30,27,2.815,2.82,2.815,2.8185,508
20181201|2018-09-27 00:00,27,2.8185,2.82,2.807,2.814,1816
20181201|2018-09-27 00:30,27,2.814,2.814,2.8085,2.8105,1885
20181201|2018-09-27 01:00,27,2.8095,2.8115,2.802,2.802,3783
20181201|2018-09-27 01:30,27,2.8025,2.804,2.7945,2.7995,4386
20181201|2018-09-27 02:00,27,2.7995,2.8025,2.7825,2.7875,4606
20181201|2018-09-27 02:30,27,2.788,2.798,2.786,2.7965,2565
20181201|2018-09-27 03:00,27,2.7965,2.806,2.7965,2.8025,2476
20181201|2018-09-27 03:30,27,2.802,2.8035,2.7955,2.8025,1464
20181201|2018-09-27 04:00,27,2.8025,2.803,2.7965,2.8,1006
20181201|2018-09-27 04:30,27,2.8005,2.8025,2.793,2.7945,1330
20181201|2018-09-27 05:00,27,2.795,2.8045,2.7945,2.802,1361
20181201|2018-09-27 05:30,27,2.8015,2.805,2.799,2.8015,1158
20181201|2018-09-27 06:00,27,2.802,2.803,2.792,2.7945,1489
20181201|2018-09-27 06:30,27,2.795,2.799,2.793,2.794,1589
20181201|2018-09-27 07:00,27,2.7945,2.795,2.785,2.7875,3492
20181201|2018-09-27 07:30,27,2.787,2.7925,2.7775,2.7895,4714
20181201|2018-09-27 08:00,27,2.7895,2.793,2.778,2.779,4652
20181201|2018-09-27 08:30,27,2.779,2.78,2.7695,2.773,7484
20181201|2018-09-27 09:00,27,2.773,2.785,2.773,2.784,5268
20181201|2018-09-27 09:30,27,2.784,2.7875,2.7635,2.765,5922
20181201|2018-09-27 10:00,27,2.7655,2.772,2.765,2.769,3080
20181201|2018-09-27 10:30,27,2.769,2.78,2.768,2.78,2545
20181201|2018-09-27 11:00,27,2.7795,2.7875,2.779,2.7845,3317
20181201|2018-09-27 11:30,27,2.784,2.7865,2.7815,2.7845,2936
20181201|2018-09-27 12:00,27,2.785,2.7865,2.7765,2.7765,1812
20181201|2018-09-27 12:30,27,2.7765,2.7775,2.771,2.7715,1259
20181201|2018-09-27 13:00,27,2.7715,2.773,2.7665,2.7725,511
20181201|2018-09-27 13:30,27,2.7725,2.773,2.7695,2.771,181
20181201|2018-09-27 14:00,27,2.771,2.776,2.771,2.773,677
20181201|2018-09-27 14:30,27,2.773,2.7785,2.7725,2.777,331
20181201|2018-09-27 15:00,27,2.777,2.7775,2.7735,2.777,156
20181201|2018-09-27 15:30,27,2.777,2.778,2.7755,2.776,344
20181201|2018-09-27 17:00,28,2.774,2.778,2.774,2.777,226
20181201|2018-09-27 17:30,28,2.777,2.7775,2.7685,2.7695,608
20181201|2018-09-27 18:00,28,2.77,2.7735,2.77,2.772,111
20181201|2018-09-27 18:30,28,2.773,2.773,2.772,2.772,56
20181201|2018-09-27 19:00,28,2.7715,2.774,2.77,2.7725,406
20181201|2018-09-27 19:30,28,2.7725,2.7755,2.7715,2.7755,455
20181201|2018-09-27 20:00,28,2.775,2.7805,2.774,2.7765,2052
20181201|2018-09-27 20:30,28,2.7765,2.7855,2.7765,2.7825,2356
20181201|2018-09-27 21:00,28,2.782,2.7885,2.7805,2.7875,1917
20181201|2018-09-27 21:30,28,2.788,2.793,2.787,2.7915,1948
20181201|2018-09-27 22:00,28,2.791,2.7915,2.7885,2.7905,1339
20181201|2018-09-27 22:30,28,2.79,2.791,2.7875,2.788,391
20181201|2018-09-27 23:00,28,2.788,2.7895,2.7875,2.7875,291
20181201|2018-09-27 23:30,28,2.7875,2.788,2.786,2.7875,533
20181201|2018-09-28 00:00,28,2.7875,2.788,2.786,2.7875,443
20181201|2018-09-28 00:30,28,2.788,2.794,2.7875,2.791,2076
20181201|2018-09-28 01:00,28,2.791,2.791,2.781,2.782,2227
20181201|2018-09-28 01:30,28,2.7815,2.7865,2.7795,2.7845,2629
20181201|2018-09-28 02:00,28,2.7845,2.797,2.777,2.791,3826
20181201|2018-09-28 02:30,28,2.7915,2.7925,2.7795,2.781,2027
20181201|2018-09-28 03:00,28,2.781,2.786,2.7765,2.784,2670
20181201|2018-09-28 03:30,28,2.7835,2.7855,2.777,2.7785,1093
20181201|2018-09-28 04:00,28,2.778,2.78,2.7725,2.777,2026
20181201|2018-09-28 04:30,28,2.777,2.7825,2.7765,2.7815,992
20181201|2018-09-28 05:00,28,2.7815,2.7815,2.7675,2.7765,2061
20181201|2018-09-28 05:30,28,2.776,2.779,2.7745,2.7755,864
20181201|2018-09-28 06:00,28,2.7755,2.7785,2.7725,2.7775,755
20181201|2018-09-28 06:30,28,2.7775,2.778,2.763,2.775,3533
20181201|2018-09-28 07:00,28,2.7755,2.791,2.7755,2.7895,4671
20181201|2018-09-28 07:30,28,2.7895,2.8005,2.787,2.797,6234
20181201|2018-09-28 08:00,28,2.7975,2.804,2.785,2.7875,5442
20181201|2018-09-28 08:30,28,2.7875,2.802,2.7865,2.7995,3972
20181201|2018-09-28 09:00,28,2.7995,2.8095,2.7975,2.804,4748
20181201|2018-09-28 09:30,28,2.8045,2.813,2.8,2.8105,4527
20181201|2018-09-28 10:00,28,2.811,2.8125,2.8005,2.806,6249
20181201|2018-09-28 10:30,28,2.806,2.8075,2.7985,2.7995,3993
20181201|2018-09-28 11:00,28,2.7995,2.8065,2.798,2.7995,2091
20181201|2018-09-28 11:30,28,2.7995,2.807,2.799,2.806,4518
20181201|2018-09-28 12:00,28,2.806,2.806,2.8005,2.8045,1412
20181201|2018-09-28 12:30,28,2.8045,2.8105,2.804,2.8075,1341
20181201|2018-09-28 13:00,28,2.8075,2.808,2.802,2.804,696
20181201|2018-09-28 13:30,28,2.8045,2.806,2.8015,2.803,208
20181201|2018-09-28 14:00,28,2.803,2.8065,2.8025,2.806,259
20181201|2018-09-28 14:30,28,2.8055,2.807,2.8035,2.8045,256
20181201|2018-09-28 15:00,28,2.805,2.808,2.8035,2.806,233
20181201|2018-09-28 15:30,28,2.807,2.807,2.8025,2.803,281
20181201|2018-09-30 17:00,1,2.801,2.807,2.7975,2.806,601
20181201|2018-09-30 17:30,1,2.8065,2.8095,2.8055,2.8075,273
20181201|2018-09-30 18:00,1,2.8075,2.8095,2.807,2.8085,101
20181201|2018-09-30 18:30,1,2.8085,2.8085,2.8045,2.806,120
20181201|2018-09-30 19:00,1,2.806,2.807,2.801,2.801,338
20181201|2018-09-30 19:30,1,2.8015,2.8035,2.7985,2.803,647
20181201|2018-09-30 20:00,1,2.803,2.804,2.796,2.7965,854
20181201|2018-09-30 20:30,1,2.796,2.8005,2.7955,2.7995,542
20181201|2018-09-30 21:00,1,2.7995,2.802,2.798,2.8005,587
20181201|2018-09-30 21:30,1,2.8005,2.8005,2.796,2.797,467
20181201|2018-09-30 22:00,1,2.797,2.798,2.792,2.796,808
20181201|2018-09-30 22:30,1,2.796,2.797,2.792,2.793,615
20181201|2018-09-30 23:00,1,2.793,2.793,2.7885,2.79,645
20181201|2018-09-30 23:30,1,2.7905,2.7905,2.7885,2.7895,513
20181201|2018-10-01 00:00,1,2.7895,2.7915,2.783,2.7885,1531
20181201|2018-10-01 00:30,1,2.788,2.7895,2.785,2.787,567
20181201|2018-10-01 01:00,1,2.7865,2.7965,2.7865,2.7925,1531
20181201|2018-10-01 01:30,1,2.793,2.8045,2.7895,2.803,1959
20181201|2018-10-01 02:00,1,2.803,2.803,2.7875,2.792,2117
20181201|2018-10-01 02:30,1,2.7915,2.801,2.7915,2.7975,1744
20181201|2018-10-01 03:00,1,2.797,2.8225,2.797,2.8105,4336
20181201|2018-10-01 03:30,1,2.811,2.812,2.8,2.805,2181
20181201|2018-10-01 04:00,1,2.805,2.8065,2.7895,2.798,2552
20181201|2018-10-01 04:30,1,2.7985,2.804,2.7975,2.8025,764
20181201|2018-10-01 05:00,1,2.8025,2.803,2.7905,2.7915,1129
20181201|2018-10-01 05:30,1,2.7915,2.7915,2.771,2.7755,4108
20181201|2018-10-01 06:00,1,2.775,2.7775,2.757,2.762,3764
20181201|2018-10-01 06:30,1,2.762,2.7665,2.7575,2.766,3307
20181201|2018-10-01 07:00,1,2.766,2.775,2.7585,2.77,3250
20181201|2018-10-01 07:30,1,2.77,2.778,2.768,2.7775,2423
20181201|2018-10-01 08:00,1,2.7775,2.778,2.7555,2.7665,4585
20181201|2018-10-01 08:30,1,2.7665,2.7725,2.7635,2.7695,3367
20181201|2018-10-01 09:00,1,2.7705,2.78,2.7685,2.773,4473
20181201|2018-10-01 09:30,1,2.7725,2.7745,2.765,2.773,3197
20181201|2018-10-01 10:00,1,2.7725,2.782,2.7695,2.7805,3366
20181201|2018-10-01 10:30,1,2.7805,2.803,2.779,2.8,5842
20181201|2018-10-01 11:00,1,2.799,2.7995,2.792,2.795,2310
20181201|2018-10-01 11:30,1,2.7955,2.7955,2.7845,2.7895,3388
20181201|2018-10-01 12:00,1,2.7895,2.791,2.787,2.7895,1097
20181201|2018-10-01 12:30,1,2.79,2.793,2.789,2.7905,719
20181201|2018-10-01 13:00,1,2.79,2.79,2.782,2.787,403
20181201|2018-10-01 13:30,1,2.787,2.789,2.7845,2.786,164
20181201|2018-10-01 14:00,1,2.786,2.7905,2.786,2.787,262
20181201|2018-10-01 14:30,1,2.7875,2.7885,2.7855,2.7855,173
20181201|2018-10-01 15:00,1,2.7865,2.7875,2.7855,2.786,80
20181201|2018-10-01 15:30,1,2.786,2.7885,2.7835,2.785,228
20181201|2018-10-01 17:00,2,2.7845,2.789,2.7845,2.785,208
20181201|2018-10-01 17:30,2,2.785,2.788,2.783,2.785,162
20181201|2018-10-01 18:00,2,2.786,2.788,2.786,2.787,45
20181201|2018-10-01 18:30,2,2.7875,2.7915,2.787,2.7885,122
20181201|2018-10-01 19:00,2,2.788,2.788,2.783,2.786,377
20181201|2018-10-01 19:30,2,2.786,2.795,2.784,2.792,783
20181201|2018-10-01 20:00,2,2.792,2.7925,2.7825,2.7855,907
20181201|2018-10-01 20:30,2,2.7855,2.7875,2.774,2.7785,1205
20181201|2018-10-01 21:00,2,2.778,2.7795,2.7725,2.7755,1075
20181201|2018-10-01 21:30,2,2.776,2.777,2.7735,2.7745,410
20181201|2018-10-01 22:00,2,2.7745,2.778,2.774,2.777,446
20181201|2018-10-01 22:30,2,2.777,2.777,2.771,2.772,575
20181201|2018-10-01 23:00,2,2.772,2.777,2.772,2.7755,425
20181201|2018-10-01 23:30,2,2.7755,2.7795,2.7755,2.778,673
20181201|2018-10-02 00:00,2,2.7775,2.778,2.773,2.775,730
20181201|2018-10-02 00:30,2,2.7745,2.776,2.772,2.7725,690
20181201|2018-10-02 01:00,2,2.772,2.7775,2.767,2.7765,2033
20181201|2018-10-02 01:30,2,2.7765,2.788,2.776,2.785,2601
20181201|2018-10-02 02:00,2,2.7845,2.7905,2.777,2.7805,2213
20181201|2018-10-02 02:30,2,2.781,2.7945,2.78,2.789,2564
20181201|2018-10-02 03:00,2,2.7885,2.7965,2.7815,2.7845,2062
20181201|2018-10-02 03:30,2,2.785,2.785,2.7635,2.7665,2803
20181201|2018-10-02 04:00,2,2.7665,2.7685,2.76,2.7675,2480
20181201|2018-10-02 04:30,2,2.7675,2.776,2.767,2.775,1588
20181201|2018-10-02 05:00,2,2.7755,2.7785,2.772,2.7745,1709
20181201|2018-10-02 05:30,2,2.7745,2.7815,2.7745,2.7765,1211
20181201|2018-10-02 06:00,2,2.7765,2.8085,2.776,2.8035,5271
20181201|2018-10-02 06:30,2,2.804,2.8105,2.802,2.803,2260
20181201|2018-10-02 07:00,2,2.803,2.82,2.7925,2.7975,5718
20181201|2018-10-02 07:30,2,2.7975,2.8145,2.796,2.8135,4026
20181201|2018-10-02 08:00,2,2.8135,2.8315,2.807,2.8305,6672
20181201|2018-10-02 08:30,2,2.83,2.851,2.8265,2.8405,10262
20181201|2018-10-02 09:00,2,2.841,2.8525,2.836,2.839,5113
20181201|2018-10-02 09:30,2,2.839,2.845,2.831,2.841,3866
20181201|2018-10-02 10:00,2,2.841,2.841,2.8085,2.812,5714
20181201|2018-10-02 10:30,2,2.812,2.814,2.8,2.8135,4077
20181201|2018-10-02 11:00,2,2.813,2.816,2.8025,2.8145,2876
20181201|2018-10-02 11:30,2,2.814,2.8155,2.8025,2.806,2782
20181201|2018-10-02 12:00,2,2.8065,2.808,2.801,2.8045,787
20181201|2018-10-02 12:30,2,2.8045,2.806,2.7965,2.799,815
20181201|2018-10-02 13:00,2,2.799,2.8035,2.7985,2.8025,254
20181201|2018-10-02 13:30,2,2.8025,2.8035,2.8,2.8005,127
20181201|2018-10-02 14:00,2,2.8005,2.801,2.7985,2.8005,183
20181201|2018-10-02 14:30,2,2.801,2.802,2.7995,2.8,198
20181201|2018-10-02 15:00,2,2.8005,2.8025,2.7995,2.8,167
20181201|2018-10-02 15:30,2,2.7995,2.8005,2.7965,2.7995,292
20181201|2018-10-02 17:00,3,2.8,2.8035,2.7985,2.8035,186
20181201|2018-10-02 17:30,3,2.8035,2.804,2.8025,2.804,64
20181201|2018-10-02 18:00,3,2.804,2.8045,2.8005,2.804,120
20181201|2018-10-02 18:30,3,2.8035,2.8055,2.8035,2.8045,108
20181201|2018-10-02 19:00,3,2.805,2.811,2.8045,2.808,709
20181201|2018-10-02 19:30,3,2.8085,2.809,2.805,2.806,485
20181201|2018-10-02 20:00,3,2.8065,2.8115,2.805,2.8055,736
20181201|2018-10-02 20:30,3,2.8055,2.8165,2.8035,2.8155,1277
20181201|2018-10-02 21:00,3,2.815,2.8195,2.8145,2.8185,1756
20181201|2018-10-02 21:30,3,2.8185,2.8195,2.8155,2.8155,566
20181201|2018-10-02 22:00,3,2.816,2.8185,2.8145,2.8175,383
20181201|2018-10-02 22:30,3,2.817,2.818,2.8125,2.8135,383
20181201|2018-10-02 23:00,3,2.8135,2.8145,2.8125,2.813,293
20181201|2018-10-02 23:30,3,2.813,2.8145,2.807,2.8095,769
20181201|2018-10-03 00:00,3,2.809,2.8155,2.808,2.814,693
20181201|2018-10-03 00:30,3,2.814,2.8145,2.8045,2.8055,1218
20181201|2018-10-03 01:00,3,2.8055,2.8155,2.8055,2.8105,1546
20181201|2018-10-03 01:30,3,2.8105,2.819,2.81,2.818,1198
20181201|2018-10-03 02:00,3,2.8175,2.818,2.8055,2.8085,2002
20181201|2018-10-03 02:30,3,2.8085,2.8145,2.8015,2.807,1860
20181201|2018-10-03 03:00,3,2.8075,2.8115,2.8035,2.8095,1631
20181201|2018-10-03 03:30,3,2.809,2.826,2.8065,2.825,2073
20181201|2018-10-03 04:00,3,2.825,2.83,2.8145,2.818,2810
20181201|2018-10-03 04:30,3,2.8175,2.8215,2.817,2.8205,692
20181201|2018-10-03 05:00,3,2.821,2.823,2.8165,2.8195,969
20181201|2018-10-03 05:30,3,2.8195,2.8235,2.8155,2.8195,1100
20181201|2018-10-03 06:00,3,2.8195,2.823,2.81,2.8135,1943
20181201|2018-10-03 06:30,3,2.813,2.818,2.8065,2.811,2067
20181201|2018-10-03 07:00,3,2.811,2.8185,2.804,2.8095,2776
20181201|2018-10-03 07:30,3,2.809,2.8105,2.8025,2.8065,2416
20181201|2018-10-03 08:00,3,2.806,2.81,2.8035,2.806,2022
20181201|2018-10-03 08:30,3,2.806,2.8125,2.7975,2.805,4882
20181201|2018-10-03 09:00,3,2.8045,2.817,2.8025,2.8115,4335
20181201|2018-10-03 09:30,3,2.8115,2.8175,2.8065,2.809,3740
20181201|2018-10-03 10:00,3,2.8085,2.813,2.7965,2.8005,3834
20181201|2018-10-03 10:30,3,2.8,2.8115,2.797,2.811,2780
20181201|2018-10-03 11:00,3,2.811,2.8245,2.8105,2.8235,3451
20181201|2018-10-03 11:30,3,2.8235,2.837,2.822,2.8345,6255
20181201|2018-10-03 12:00,3,2.835,2.8365,2.8265,2.8355,1745
20181201|2018-10-03 12:30,3,2.8355,2.8395,2.833,2.836,1679
20181201|2018-10-03 13:00,3,2.8365,2.837,2.8305,2.833,571
20181201|2018-10-03 13:30,3,2.833,2.834,2.828,2.832,395
20181201|2018-10-03 14:00,3,2.8315,2.8315,2.8255,2.827,479
20181201|2018-10-03 14:30,3,2.8265,2.83,2.826,2.827,298
20181201|2018-10-03 15:00,3,2.8275,2.829,2.826,2.827,159
20181201|2018-10-03 15:30,3,2.827,2.828,2.824,2.8245,263
20181201|2018-10-03 17:00,4,2.823,2.825,2.821,2.821,248
20181201|2018-10-03 17:30,4,2.8215,2.8215,2.819,2.8205,211
20181201|2018-10-03 18:00,4,2.8205,2.8215,2.8175,2.821,107
20181201|2018-10-03 18:30,4,2.821,2.823,2.8205,2.821,178
20181201|2018-10-03 19:00,4,2.8205,2.8225,2.811,2.8155,1232
20181201|2018-10-03 19:30,4,2.816,2.8195,2.815,2.818,617
20181201|2018-10-03 20:00,4,2.8185,2.8235,2.8175,2.821,709
20181201|2018-10-03 20:30,4,2.8215,2.825,2.817,2.821,1089
20181201|2018-10-03 21:00,4,2.8215,2.8235,2.818,2.821,512
20181201|2018-10-03 21:30,4,2.821,2.8245,2.8195,2.8235,357
20181201|2018-10-03 22:00,4,2.824,2.8305,2.8225,2.829,654
20181201|2018-10-03 22:30,4,2.8285,2.8295,2.8255,2.8285,375
20181201|2018-10-03 23:00,4,2.8285,2.8335,2.827,2.832,570
20181201|2018-10-03 23:30,4,2.8325,2.8345,2.83,2.831,465
20181201|2018-10-04 00:00,4,2.831,2.8365,2.8285,2.8355,621
20181201|2018-10-04 00:30,4,2.8355,2.8365,2.8315,2.834,614
20181201|2018-10-04 01:00,4,2.8335,2.8335,2.825,2.8285,1466
20181201|2018-10-04 01:30,4,2.829,2.8345,2.8215,2.832,2674
20181201|2018-10-04 02:00,4,2.832,2.833,2.8165,2.822,2388
20181201|2018-10-04 02:30,4,2.8215,2.8285,2.8185,2.827,1675
20181201|2018-10-04 03:00,4,2.8275,2.828,2.818,2.821,1556
20181201|2018-10-04 03:30,4,2.82,2.8225,2.814,2.82,1191
20181201|2018-10-04 04:00,4,2.8205,2.823,2.8165,2.821,895
20181201|2018-10-04 04:30,4,2.8205,2.8255,2.819,2.825,872
20181201|2018-10-04 05:00,4,2.8245,2.832,2.824,2.827,1507
20181201|2018-10-04 05:30,4,2.827,2.8295,2.823,2.825,761
20181201|2018-10-04 06:00,4,2.825,2.8325,2.823,2.83,1338
20181201|2018-10-04 06:30,4,2.8305,2.863,2.8255,2.8625,6993
20181201|2018-10-04 07:00,4,2.8625,2.8665,2.8405,2.843,7145
20181201|2018-10-04 07:30,4,2.8435,2.848,2.836,2.84,4658
20181201|2018-10-04 08:00,4,2.8405,2.855,2.84,2.854,3582
20181201|2018-10-04 08:30,4,2.854,2.855,2.825,2.8315,4366
20181201|2018-10-04 09:00,4,2.831,2.8375,2.8225,2.834,6157
20181201|2018-10-04 09:30,4,2.834,2.8375,2.8245,2.828,3686
20181201|2018-10-04 10:00,4,2.8275,2.8355,2.8065,2.8085,5032
20181201|2018-10-04 10:30,4,2.808,2.817,2.8005,2.8015,5528
20181201|2018-10-04 11:00,4,2.801,2.8055,2.78,2.7805,7384
20181201|2018-10-04 11:30,4,2.781,2.788,2.7735,2.7785,5290
20181201|2018-10-04 12:00,4,2.778,2.7835,2.7755,2.782,1535
20181201|2018-10-04 12:30,4,2.7815,2.784,2.779,2.783,1049
20181201|2018-10-04 13:00,4,2.783,2.7835,2.7715,2.775,1009
20181201|2018-10-04 13:30,4,2.7755,2.7845,2.775,2.781,488
20181201|2018-10-04 14:00,4,2.781,2.785,2.778,2.781,363
20181201|2018-10-04 14:30,4,2.781,2.7845,2.779,2.7815,639
20181201|2018-10-04 15:00,4,2.7815,2.784,2.781,2.783,158
20181201|2018-10-04 15:30,4,2.783,2.786,2.7825,2.7855,214
20181201|2018-10-04 17:00,5,2.7895,2.7895,2.786,2.7885,196
20181201|2018-10-04 17:30,5,2.7885,2.791,2.788,2.788,166
20181201|2018-10-04 18:00,5,2.788,2.7895,2.787,2.7875,107
20181201|2018-10-04 18:30,5,2.788,2.788,2.786,2.787,129
20181201|2018-10-04 19:00,5,2.787,2.7905,2.7855,2.79,571
20181201|2018-10-04 19:30,5,2.79,2.7925,2.7895,2.7905,505
20181201|2018-10-04 20:00,5,2.7905,2.7905,2.784,2.7845,676
20181201|2018-10-04 20:30,5,2.785,2.791,2.7815,2.782,702
20181201|2018-10-04 21:00,5,2.782,2.782,2.7685,2.7725,1837
20181201|2018-10-04 21:30,5,2.773,2.7765,2.771,2.775,669
20181201|2018-10-04 22:00,5,2.7745,2.78,2.7745,2.7765,951
20181201|2018-10-04 22:30,5,2.7765,2.779,2.775,2.7765,382
20181201|2018-10-04 23:00,5,2.7765,2.7775,2.772,2.774,528
20181201|2018-10-04 23:30,5,2.7745,2.7785,2.773,2.7735,402
20181201|2018-10-05 00:00,5,2.773,2.777,2.771,2.774,652
20181201|2018-10-05 00:30,5,2.774,2.7765,2.7715,2.775,491
20181201|2018-10-05 01:00,5,2.775,2.7795,2.7715,2.777,980
20181201|2018-10-05 01:30,5,2.776,2.782,2.7745,2.775,1663
20181201|2018-10-05 02:00,5,2.775,2.7755,2.7635,2.773,3277
20181201|2018-10-05 02:30,5,2.7735,2.779,2.7645,2.767,2027
20181201|2018-10-05 03:00,5,2.7665,2.77,2.758,2.7605,3312
20181201|2018-10-05 03:30,5,2.76,2.765,2.7575,2.761,1505
20181201|2018-10-05 04:00,5,2.761,2.7705,2.7455,2.7685,4218
20181201|2018-10-05 04:30,5,2.7685,2.774,2.7625,2.766,1379
20181201|2018-10-05 05:00,5,2.7655,2.767,2.753,2.764,1572
20181201|2018-10-05 05:30,5,2.764,2.771,2.76,2.767,1182
20181201|2018-10-05 06:00,5,2.7665,2.772,2.7625,2.771,1220
20181201|2018-10-05 06:30,5,2.771,2.7735,2.7625,2.763,1990
20181201|2018-10-05 07:00,5,2.7625,2.7785,2.7625,2.771,2984
20181201|2018-10-05 07:30,5,2.771,2.777,2.7645,2.7745,3759
20181201|2018-10-05 08:00,5,2.774,2.7945,2.774,2.786,5544
20181201|2018-10-05 08:30,5,2.7855,2.7875,2.7715,2.775,3867
20181201|2018-10-05 09:00,5,2.775,2.781,2.7645,2.768,4027
20181201|2018-10-05 09:30,5,2.768,2.773,2.761,2.7625,3279
20181201|2018-10-05 10:00,5,2.7625,2.777,2.7575,2.763,5656
20181201|2018-10-05 10:30,5,2.763,2.767,2.754,2.76,3797
20181201|2018-10-05 11:00,5,2.7605,2.7665,2.7595,2.76,1727
20181201|2018-10-05 11:30,5,2.76,2.766,2.7535,2.766,4145
20181201|2018-10-05 12:00,5,2.7655,2.766,2.7595,2.764,1247
20181201|2018-10-05 12:30,5,2.7645,2.766,2.7625,2.7635,702
20181201|2018-10-05 13:00,5,2.763,2.768,2.7615,2.7635,323
20181201|2018-10-05 13:30,5,2.7635,2.764,2.761,2.764,235
20181201|2018-10-05 14:00,5,2.764,2.766,2.762,2.7625,284
20181201|2018-10-05 14:30,5,2.762,2.7635,2.76,2.7625,328
20181201|2018-10-05 15:00,5,2.7625,2.763,2.7605,2.763,116
20181201|2018-10-05 15:30,5,2.7625,2.763,2.7585,2.759,210
20181201|2018-10-07 17:00,8,2.7685,2.774,2.765,2.77,856
20181201|2018-10-07 17:30,8,2.771,2.772,2.7685,2.7705,208
20181201|2018-10-07 18:00,8,2.7705,2.773,2.77,2.771,149
20181201|2018-10-07 18:30,8,2.771,2.7715,2.7685,2.77,293
20181201|2018-10-07 19:00,8,2.77,2.7725,2.766,2.771,834
20181201|2018-10-07 19:30,8,2.7705,2.772,2.764,2.765,583
20181201|2018-10-07 20:00,8,2.765,2.765,2.753,2.764,3974
20181201|2018-10-07 20:30,8,2.7645,2.7665,2.7585,2.7615,1507
20181201|2018-10-07 21:00,8,2.7615,2.763,2.7565,2.757,919
20181201|2018-10-07 21:30,8,2.7575,2.758,2.751,2.752,1297
20181201|2018-10-07 22:00,8,2.752,2.7565,2.75,2.7555,1444
20181201|2018-10-07 22:30,8,2.755,2.7555,2.7525,2.7535,204
20181201|2018-10-07 23:00,8,2.753,2.759,2.7515,2.759,387
20181201|2018-10-07 23:30,8,2.759,2.7595,2.7535,2.7535,361
20181201|2018-10-08 00:00,8,2.7535,2.759,2.752,2.757,673
20181201|2018-10-08 00:30,8,2.7565,2.77,2.754,2.766,2810
20181201|2018-10-08 01:00,8,2.7655,2.7655,2.7585,2.76,1367
20181201|2018-10-08 01:30,8,2.76,2.76,2.754,2.7555,1702
20181201|2018-10-08 02:00,8,2.755,2.758,2.7405,2.741,3802
20181201|2018-10-08 02:30,8,2.7415,2.7495,2.7405,2.747,1360
20181201|2018-10-08 03:00,8,2.747,2.7495,2.7405,2.743,1333
20181201|2018-10-08 03:30,8,2.743,2.7435,2.735,2.739,2045
20181201|2018-10-08 04:00,8,2.7395,2.7485,2.7395,2.746,1482
20181201|2018-10-08 04:30,8,2.7465,2.7585,2.7435,2.7535,1558
20181201|2018-10-08 05:00,8,2.753,2.755,2.7495,2.7505,1133
20181201|2018-10-08 05:30,8,2.75,2.7585,2.7495,2.7545,1139
20181201|2018-10-08 06:00,8,2.755,2.7565,2.751,2.7535,1103
20181201|2018-10-08 06:30,8,2.754,2.7735,2.752,2.764,4726
20181201|2018-10-08 07:00,8,2.764,2.7675,2.752,2.7535,4126
20181201|2018-10-08 07:30,8,2.7535,2.7555,2.7465,2.7515,3523
20181201|2018-10-08 08:00,8,2.751,2.7555,2.7465,2.7505,2578
20181201|2018-10-08 08:30,8,2.751,2.7665,2.7495,2.763,4946
20181201|2018-10-08 09:00,8,2.763,2.781,2.763,2.7685,5632
20181201|2018-10-08 09:30,8,2.7685,2.7705,2.7595,2.7595,3426
20181201|2018-10-08 10:00,8,2.7595,2.765,2.755,2.755,3106
20181201|2018-10-08 10:30,8,2.755,2.762,2.7545,2.761,1793
20181201|2018-10-08 11:00,8,2.761,2.7635,2.7585,2.7635,1464
20181201|2018-10-08 11:30,8,2.763,2.7685,2.761,2.7665,2913
20181201|2018-10-08 12:00,8,2.7665,2.767,2.763,2.7645,723
20181201|2018-10-08 12:30,8,2.7645,2.7705,2.7645,2.769,784
20181201|2018-10-08 13:00,8,2.769,2.773,2.7685,2.771,373
20181201|2018-10-08 13:30,8,2.7715,2.7725,2.771,2.7715,240
20181201|2018-10-08 14:00,8,2.7715,2.772,2.77,2.7705,279
20181201|2018-10-08 14:30,8,2.7705,2.7715,2.769,2.7695,344
20181201|2018-10-08 15:00,8,2.77,2.771,2.769,2.7705,82
20181201|2018-10-08 15:30,8,2.77,2.771,2.769,2.771,162
20181201|2018-10-08 17:00,9,2.7685,2.7725,2.7685,2.771,203
20181201|2018-10-08 17:30,9,2.771,2.773,2.771,2.7725,173
20181201|2018-10-08 18:00,9,2.772,2.7725,2.769,2.7715,183
20181201|2018-10-08 18:30,9,2.7715,2.773,2.771,2.772,111
20181201|2018-10-08 19:00,9,2.772,2.775,2.7705,2.773,429
20181201|2018-10-08 19:30,9,2.773,2.7735,2.7715,2.772,147
20181201|2018-10-08 20:00,9,2.7715,2.772,2.7655,2.767,1888
20181201|2018-10-08 20:30,9,2.7675,2.771,2.7645,2.7695,1272
20181201|2018-10-08 21:00,9,2.7695,2.787,2.7685,2.786,3704
20181201|2018-10-08 21:30,9,2.786,2.7865,2.7805,2.784,1652
20181201|2018-10-08 22:00,9,2.7845,2.787,2.781,2.7835,1202
20181201|2018-10-08 22:30,9,2.7835,2.785,2.783,2.7835,399
20181201|2018-10-08 23:00,9,2.7835,2.7875,2.783,2.7875,454
20181201|2018-10-08 23:30,9,2.7875,2.7875,2.783,2.7845,340
20181201|2018-10-09 00:00,9,2.784,2.787,2.7815,2.783,550
20181201|2018-10-09 00:30,9,2.7835,2.784,2.7785,2.7815,1392
20181201|2018-10-09 01:00,9,2.781,2.782,2.7735,2.7745,2136
20181201|2018-10-09 01:30,9,2.774,2.7865,2.773,2.786,2080
20181201|2018-10-09 02:00,9,2.786,2.797,2.7825,2.791,3559
20181201|2018-10-09 02:30,9,2.791,2.802,2.79,2.793,2812
20181201|2018-10-09 03:00,9,2.793,2.798,2.7865,2.7915,1759
20181201|2018-10-09 03:30,9,2.791,2.8035,2.7905,2.799,1899
20181201|2018-10-09 04:00,9,2.799,2.799,2.7895,2.791,1047
20181201|2018-10-09 04:30,9,2.7915,2.7915,2.784,2.786,1246
20181201|2018-10-09 05:00,9,2.786,2.7885,2.7805,2.784,1500
20181201|2018-10-09 05:30,9,2.7835,2.7925,2.782,2.791,1085
20181201|2018-10-09 06:00,9,2.7915,2.792,2.784,2.7865,835
20181201|2018-10-09 06:30,9,2.787,2.7875,2.774,2.774,2907
20181201|2018-10-09 07:00,9,2.774,2.783,2.761,2.7635,4983
20181201|2018-10-09 07:30,9,2.764,2.767,2.7575,2.762,5073
20181201|2018-10-09 08:00,9,2.762,2.7705,2.7585,2.7675,5303
20181201|2018-10-09 08:30,9,2.768,2.7685,2.7505,2.7565,5652
20181201|2018-10-09 09:00,9,2.7565,2.7885,2.7565,2.7845,7067
20181201|2018-10-09 09:30,9,2.7845,2.793,2.7775,2.779,5612
20181201|2018-10-09 10:00,9,2.779,2.797,2.776,2.7965,4782
20181201|2018-10-09 10:30,9,2.797,2.816,2.797,2.811,7565
20181201|2018-10-09 11:00,9,2.8105,2.8135,2.8055,2.8085,2190
20181201|2018-10-09 11:30,9,2.808,2.8115,2.803,2.8055,3134
20181201|2018-10-09 12:00,9,2.805,2.811,2.8035,2.8105,1625
20181201|2018-10-09 12:30,9,2.81,2.815,2.8085,2.8105,964
20181201|2018-10-09 13:00,9,2.8105,2.8125,2.809,2.8115,344
20181201|2018-10-09 13:30,9,2.811,2.812,2.81,2.8115,193
20181201|2018-10-09 14:00,9,2.8115,2.8135,2.8075,2.8085,317
20181201|2018-10-09 14:30,9,2.8085,2.813,2.8085,2.8125,313
20181201|2018-10-09 15:00,9,2.8115,2.8185,2.811,2.816,388
20181201|2018-10-09 15:30,9,2.816,2.8175,2.8115,2.8115,349
20181201|2018-10-09 17:00,10,2.814,2.8155,2.8115,2.8125,196
20181201|2018-10-09 17:30,10,2.813,2.813,2.8115,2.812,123
20181201|2018-10-09 18:00,10,2.812,2.815,2.812,2.8145,159
20181201|2018-10-09 18:30,10,2.8145,2.8185,2.8145,2.8155,240
20181201|2018-10-09 19:00,10,2.816,2.8195,2.8145,2.818,384
20181201|2018-10-09 19:30,10,2.818,2.819,2.8155,2.819,387
20181201|2018-10-09 20:00,10,2.819,2.82,2.8095,2.81,2933
20181201|2018-10-09 20:30,10,2.81,2.812,2.805,2.8085,2492
20181201|2018-10-09 21:00,10,2.808,2.81,2.806,2.807,1006
20181201|2018-10-09 21:30,10,2.807,2.807,2.801,2.801,1718
20181201|2018-10-09 22:00,10,2.801,2.81,2.801,2.807,1406
20181201|2018-10-09 22:30,10,2.8065,2.8095,2.8065,2.8085,350
20181201|2018-10-09 23:00,10,2.8085,2.8095,2.805,2.8065,383
20181201|2018-10-09 23:30,10,2.8065,2.807,2.804,2.8055,259
20181201|2018-10-10 00:00,10,2.8055,2.812,2.8055,2.8105,801
20181201|2018-10-10 00:30,10,2.8105,2.811,2.799,2.8065,2609
20181201|2018-10-10 01:00,10,2.806,2.811,2.802,2.8035,2891
20181201|2018-10-10 01:30,10,2.8035,2.807,2.8,2.807,2401
20181201|2018-10-10 02:00,10,2.807,2.8125,2.802,2.8035,2089
20181201|2018-10-10 02:30,10,2.803,2.809,2.8015,2.8085,1319
20181201|2018-10-10 03:00,10,2.808,2.811,2.8015,2.804,1756
20181201|2018-10-10 03:30,10,2.804,2.8075,2.792,2.7945,1800
20181201|2018-10-10 04:00,10,2.794,2.7985,2.787,2.7975,2596
20181201|2018-10-10 04:30,10,2.7975,2.8005,2.7945,2.796,1346
20181201|2018-10-10 05:00,10,2.796,2.803,2.796,2.8005,1010
20181201|2018-10-10 05:30,10,2.8005,2.8055,2.7985,2.7995,887
20181201|2018-10-10 06:00,10,2.7995,2.8095,2.799,2.8075,1133
20181201|2018-10-10 06:30,10,2.8075,2.8135,2.797,2.8005,2807
20181201|2018-10-10 07:00,10,2.8005,2.809,2.799,2.8045,2144
20181201|2018-10-10 07:30,10,2.805,2.8085,2.789,2.805,5311
20181201|2018-10-10 08:00,10,2.805,2.8155,2.8,2.8105,4443
20181201|2018-10-10 08:30,10,2.81,2.811,2.791,2.7915,5063
20181201|2018-10-10 09:00,10,2.7915,2.801,2.7815,2.7815,6789
20181201|2018-10-10 09:30,10,2.7815,2.794,2.7805,2.79,5166
20181201|2018-10-10 10:00,10,2.79,2.796,2.783,2.7875,3829
20181201|2018-10-10 10:30,10,2.787,2.7925,2.7835,2.7855,3801
20181201|2018-10-10 11:00,10,2.785,2.787,2.7775,2.787,2623
20181201|2018-10-10 11:30,10,2.7865,2.7885,2.7765,2.78,4116
20181201|2018-10-10 12:00,10,2.7805,2.783,2.772,2.7815,1850
20181201|2018-10-10 12:30,10,2.7815,2.7815,2.7735,2.776,819
20181201|2018-10-10 13:00,10,2.775,2.777,2.7635,2.7685,1417
20181201|2018-10-10 13:30,10,2.768,2.77,2.763,2.7645,439
20181201|2018-10-10 14:00,10,2.7645,2.7645,2.755,2.7615,1072
20181201|2018-10-10 14:30,10,2.761,2.761,2.7555,2.7575,509
20181201|2018-10-10 15:00,10,2.758,2.7585,2.741,2.75,918
20181201|2018-10-10 15:30,10,2.75,2.752,2.7445,2.749,487
20181201|2018-10-10 17:00,11,2.749,2.7495,2.7445,2.7485,553
20181201|2018-10-10 17:30,11,2.7485,2.754,2.7485,2.7515,292
20181201|2018-10-10 18:00,11,2.7515,2.7555,2.751,2.755,338
20181201|2018-10-10 18:30,11,2.755,2.755,2.752,2.753,289
20181201|2018-10-10 19:00,11,2.753,2.759,2.743,2.7475,2293
20181201|2018-10-10 19:30,11,2.7475,2.7585,2.7465,2.7575,1462
20181201|2018-10-10 20:00,11,2.758,2.7645,2.7495,2.753,4022
20181201|2018-10-10 20:30,11,2.753,2.756,2.7485,2.752,3475
20181201|2018-10-10 21:00,11,2.7525,2.7525,2.7365,2.743,5319
20181201|2018-10-10 21:30,11,2.743,2.7455,2.7325,2.737,3482
20181201|2018-10-10 22:00,11,2.737,2.741,2.734,2.74,2160
20181201|2018-10-10 22:30,11,2.7395,2.7435,2.7395,2.7415,913
20181201|2018-10-10 23:00,11,2.7415,2.742,2.733,2.7335,734
20181201|2018-10-10 23:30,11,2.7335,2.7385,2.733,2.7355,615
20181201|2018-10-11 00:00,11,2.7355,2.7385,2.733,2.734,1157
20181201|2018-10-11 00:30,11,2.7345,2.7455,2.7345,2.743,2134
20181201|2018-10-11 01:00,11,2.7425,2.747,2.7415,2.746,2303
20181201|2018-10-11 01:30,11,2.7455,2.747,2.737,2.7425,3173
20181201|2018-10-11 02:00,11,2.7425,2.759,2.7395,2.7545,3949
20181201|2018-10-11 02:30,11,2.7545,2.7575,2.747,2.7475,1748
20181201|2018-10-11 03:00,11,2.7475,2.7525,2.741,2.747,1955
20181201|2018-10-11 03:30,11,2.747,2.7495,2.7235,2.726,3619
20181201|2018-10-11 04:00,11,2.726,2.7265,2.713,2.72,6254
20181201|2018-10-11 04:30,11,2.72,2.736,2.716,2.734,3100
20181201|2018-10-11 05:00,11,2.734,2.7395,2.7325,2.736,1941
20181201|2018-10-11 05:30,11,2.7365,2.742,2.7345,2.7395,1437
20181201|2018-10-11 06:00,11,2.74,2.744,2.7345,2.7385,1596
20181201|2018-10-11 06:30,11,2.739,2.7575,2.735,2.7505,3913
20181201|2018-10-11 07:00,11,2.751,2.766,2.749,2.76,5287
20181201|2018-10-11 07:30,11,2.7595,2.774,2.7595,2.7655,5554
20181201|2018-10-11 08:00,11,2.7655,2.776,2.7605,2.7645,6784
20181201|2018-10-11 08:30,11,2.764,2.7965,2.7545,2.794,13431
20181201|2018-10-11 09:00,11,2.794,2.806,2.79,2.7995,8583
20181201|2018-10-11 09:30,11,2.7995,2.808,2.7955,2.8015,6484
20181201|2018-10-11 10:00,11,2.8015,2.802,2.7855,2.7915,6360
20181201|2018-10-11 10:30,11,2.792,2.796,2.782,2.7925,4679
20181201|2018-10-11 11:00,11,2.793,2.816,2.7925,2.8065,5068
20181201|2018-10-11 11:30,11,2.806,2.8115,2.801,2.8015,4211
20181201|2018-10-11 12:00,11,2.801,2.8035,2.7945,2.8015,1494
20181201|2018-10-11 12:30,11,2.8015,2.805,2.7965,2.8005,771
20181201|2018-10-11 13:00,11,2.8005,2.8005,2.7945,2.7965,395
20181201|2018-10-11 13:30,11,2.796,2.7965,2.754,2.755,3130
20181201|2018-10-11 14:00,11,2.7545,2.777,2.747,2.77,3355
20181201|2018-10-11 14:30,11,2.77,2.7805,2.7645,2.766,751
20181201|2018-10-11 15:00,11,2.767,2.7735,2.766,2.773,186
20181201|2018-10-11 15:30,11,2.773,2.778,2.772,2.775,139
20181201|2018-10-11 17:00,12,2.7755,2.78,2.7745,2.7795,223
20181201|2018-10-11 17:30,12,2.78,2.782,2.7775,2.7785,112
20181201|2018-10-11 18:00,12,2.7785,2.7825,2.7775,2.7805,171
20181201|2018-10-11 18:30,12,2.7805,2.782,2.7795,2.7805,183
20181201|2018-10-11 19:00,12,2.78,2.7815,2.778,2.779,589
20181201|2018-10-11 19:30,12,2.779,2.7855,2.779,2.7845,865
20181201|2018-10-11 20:00,12,2.785,2.7975,2.785,2.7895,3782
20181201|2018-10-11 20:30,12,2.789,2.791,2.7845,2.785,1194
20181201|2018-10-11 21:00,12,2.785,2.7945,2.7835,2.793,1316
20181201|2018-10-11 21:30,12,2.793,2.7955,2.79,2.7915,1217
20181201|2018-10-11 22:00,12,2.792,2.7955,2.7905,2.793,978
20181201|2018-10-11 22:30,12,2.7935,2.7975,2.7925,2.795,540
20181201|2018-10-11 23:00,12,2.795,2.7975,2.7925,2.793,354
20181201|2018-10-11 23:30,12,2.7935,2.802,2.7895,2.801,1611
20181201|2018-10-12 00:00,12,2.8005,2.81,2.798,2.809,1560
20181201|2018-10-12 00:30,12,2.8085,2.812,2.805,2.81,3713
20181201|2018-10-12 01:00,12,2.81,2.8235,2.805,2.821,4402
20181201|2018-10-12 01:30,12,2.821,2.822,2.8085,2.818,3598
20181201|2018-10-12 02:00,12,2.818,2.821,2.8095,2.82,2241
20181201|2018-10-12 02:30,12,2.8195,2.8195,2.8035,2.805,2041
20181201|2018-10-12 03:00,12,2.8045,2.8055,2.7925,2.7955,2896
20181201|2018-10-12 03:30,12,2.795,2.803,2.7935,2.802,1380
20181201|2018-10-12 04:00,12,2.802,2.8125,2.7985,2.81,1903
20181201|2018-10-12 04:30,12,2.81,2.8265,2.808,2.816,4175
20181201|2018-10-12 05:00,12,2.816,2.82,2.8105,2.8185,1116
20181201|2018-10-12 05:30,12,2.8185,2.8235,2.8165,2.817,1477
20181201|2018-10-12 06:00,12,2.817,2.8285,2.817,2.821,2589
20181201|2018-10-12 06:30,12,2.821,2.822,2.8145,2.82,2017
20181201|2018-10-12 07:00,12,2.8205,2.8245,2.818,2.8215,2168
20181201|2018-10-12 07:30,12,2.821,2.8235,2.811,2.813,3122
20181201|2018-10-12 08:00,12,2.8125,2.823,2.8085,2.823,4479
20181201|2018-10-12 08:30,12,2.823,2.8325,2.82,2.827,6452
20181201|2018-10-12 09:00,12,2.827,2.827,2.8125,2.814,3986
20181201|2018-10-12 09:30,12,2.8145,2.821,2.8065,2.8125,3610
20181201|2018-10-12 10:00,12,2.8125,2.819,2.8115,2.8145,1924
20181201|2018-10-12 10:30,12,2.814,2.8225,2.799,2.804,4445
20181201|2018-10-12 11:00,12,2.804,2.8055,2.797,2.7995,2722
20181201|2018-10-12 11:30,12,2.7995,2.8025,2.788,2.8005,4969
20181201|2018-10-12 12:00,12,2.8005,2.809,2.8,2.806,1562
20181201|2018-10-12 12:30,12,2.806,2.8115,2.8035,2.81,1229
20181201|2018-10-12 13:00,12,2.81,2.814,2.804,2.813,614
20181201|2018-10-12 13:30,12,2.812,2.8225,2.8085,2.816,528
20181201|2018-10-12 14:00,12,2.8155,2.8205,2.8125,2.817,598
20181201|2018-10-12 14:30,12,2.8165,2.8205,2.815,2.815,361
20181201|2018-10-12 15:00,12,2.815,2.817,2.814,2.815,88
20181201|2018-10-12 15:30,12,2.815,2.8185,2.812,2.812,230
20181201|2018-10-14 17:00,15,2.8085,2.812,2.805,2.8105,469
20181201|2018-10-14 17:30,15,2.8095,2.812,2.806,2.809,136
20181201|2018-10-14 18:00,15,2.809,2.8135,2.809,2.8135,99
20181201|2018-10-14 18:30,15,2.8135,2.817,2.8115,2.8135,184
20181201|2018-10-14 19:00,15,2.814,2.82,2.8125,2.8185,669
20181201|2018-10-14 19:30,15,2.818,2.818,2.8095,2.812,837
20181201|2018-10-14 20:00,15,2.811,2.813,2.806,2.8125,1825
20181201|2018-10-14 20:30,15,2.8125,2.8145,2.8065,2.8135,1284
20181201|2018-10-14 21:00,15,2.8135,2.818,2.8125,2.814,983
20181201|2018-10-14 21:30,15,2.814,2.818,2.8135,2.815,1430
20181201|2018-10-14 22:00,15,2.815,2.8155,2.8065,2.809,985
20181201|2018-10-14 22:30,15,2.8085,2.8115,2.808,2.811,292
20181201|2018-10-14 23:00,15,2.811,2.8115,2.809,2.8095,155
20181201|2018-10-14 23:30,15,2.8095,2.811,2.809,2.809,133
20181201|2018-10-15 00:00,15,2.809,2.8115,2.8065,2.81,418
20181201|2018-10-15 00:30,15,2.8095,2.8095,2.8045,2.8085,1334
20181201|2018-10-15 01:00,15,2.8085,2.8145,2.8015,2.8015,2499
20181201|2018-10-15 01:30,15,2.8015,2.8065,2.796,2.8065,3362
20181201|2018-10-15 02:00,15,2.806,2.81,2.8,2.8065,1626
20181201|2018-10-15 02:30,15,2.806,2.807,2.7995,2.8035,1165
20181201|2018-10-15 03:00,15,2.804,2.8055,2.793,2.8015,1909
20181201|2018-10-15 03:30,15,2.8015,2.808,2.796,2.7965,1455
20181201|2018-10-15 04:00,15,2.797,2.809,2.7935,2.8065,1603
20181201|2018-10-15 04:30,15,2.807,2.812,2.8045,2.8085,1402
20181201|2018-10-15 05:00,15,2.809,2.8105,2.803,2.8075,1256
20181201|2018-10-15 05:30,15,2.8075,2.808,2.801,2.8055,1071
20181201|2018-10-15 06:00,15,2.805,2.809,2.8035,2.8085,762
20181201|2018-10-15 06:30,15,2.8085,2.816,2.8065,2.813,2101
20181201|2018-10-15 07:00,15,2.813,2.819,2.8105,2.8185,2265
20181201|2018-10-15 07:30,15,2.819,2.8255,2.8165,2.8205,3218
20181201|2018-10-15 08:00,15,2.8205,2.829,2.815,2.824,4577
20181201|2018-10-15 08:30,15,2.824,2.839,2.824,2.831,7006
20181201|2018-10-15 09:00,15,2.831,2.832,2.8195,2.8285,4596
20181201|2018-10-15 09:30,15,2.8285,2.833,2.8225,2.8255,2767
20181201|2018-10-15 10:00,15,2.8255,2.827,2.821,2.826,2663
20181201|2018-10-15 10:30,15,2.826,2.8285,2.8065,2.8065,5782
20181201|2018-10-15 11:00,15,2.807,2.8125,2.8055,2.807,3030
20181201|2018-10-15 11:30,15,2.8075,2.8085,2.7865,2.7875,7006
20181201|2018-10-15 12:00,15,2.7875,2.7945,2.7855,2.789,2354
20181201|2018-10-15 12:30,15,2.7885,2.794,2.784,2.7895,1276
20181201|2018-10-15 13:00,15,2.7895,2.79,2.786,2.787,366
20181201|2018-10-15 13:30,15,2.787,2.79,2.7865,2.7885,245
20181201|2018-10-15 14:00,15,2.7885,2.7895,2.787,2.788,164
20181201|2018-10-15 14:30,15,2.7875,2.789,2.7845,2.785,268
20181201|2018-10-15 15:00,15,2.7855,2.7865,2.7765,2.7815,539
20181201|2018-10-15 15:30,15,2.7815,2.7825,2.772,2.779,574
20181201|2018-10-15 17:00,16,2.7795,2.7845,2.779,2.783,236
20181201|2018-10-15 17:30,16,2.7835,2.786,2.7835,2.7855,103
20181201|2018-10-15 18:00,16,2.7855,2.7855,2.781,2.7845,116
20181201|2018-10-15 18:30,16,2.7845,2.7865,2.784,2.786,81
20181201|2018-10-15 19:00,16,2.7855,2.788,2.785,2.7875,373
20181201|2018-10-15 19:30,16,2.7875,2.7895,2.7855,2.786,715
20181201|2018-10-15 20:00,16,2.786,2.793,2.7825,2.7845,3264
20181201|2018-10-15 20:30,16,2.784,2.7895,2.782,2.7895,1438
20181201|2018-10-15 21:00,16,2.79,2.79,2.784,2.785,1079
20181201|2018-10-15 21:30,16,2.7845,2.7865,2.779,2.779,2039
20181201|2018-10-15 22:00,16,2.779,2.782,2.7745,2.7795,2005
20181201|2018-10-15 22:30,16,2.779,2.7795,2.7765,2.7795,430
20181201|2018-10-15 23:00,16,2.7795,2.7805,2.7765,2.777,163
20181201|2018-10-15 23:30,16,2.777,2.779,2.776,2.7765,394
20181201|2018-10-16 00:00,16,2.776,2.7785,2.7695,2.7765,1123
20181201|2018-10-16 00:30,16,2.7765,2.7795,2.766,2.7725,3315
20181201|2018-10-16 01:00,16,2.7725,2.7755,2.7675,2.7745,2241
20181201|2018-10-16 01:30,16,2.774,2.7755,2.771,2.7745,2286
20181201|2018-10-16 02:00,16,2.7745,2.7745,2.758,2.7655,3287
20181201|2018-10-16 02:30,16,2.765,2.773,2.7595,2.7635,1964
20181201|2018-10-16 03:00,16,2.763,2.7715,2.7595,2.77,1396
20181201|2018-10-16 03:30,16,2.77,2.786,2.766,2.78,2631
20181201|2018-10-16 04:00,16,2.78,2.78,2.7705,2.774,1010
20181201|2018-10-16 04:30,16,2.7745,2.782,2.771,2.775,1230
20181201|2018-10-16 05:00,16,2.7745,2.7835,2.7745,2.7805,830
20181201|2018-10-16 05:30,16,2.7805,2.782,2.775,2.7755,841
20181201|2018-10-16 06:00,16,2.7755,2.7825,2.7665,2.778,2131
20181201|2018-10-16 06:30,16,2.7785,2.783,2.773,2.781,2628
20181201|2018-10-16 07:00,16,2.7815,2.7865,2.7795,2.785,2449
20181201|2018-10-16 07:30,16,2.785,2.787,2.781,2.785,2338
20181201|2018-10-16 08:00,16,2.7855,2.79,2.7825,2.7865,3902
20181201|2018-10-16 08:30,16,2.7865,2.788,2.7735,2.7805,4275
20181201|2018-10-16 09:00,16,2.7805,2.7835,2.7705,2.772,4561
20181201|2018-10-16 09:30,16,2.7715,2.7785,2.7705,2.777,3072
20181201|2018-10-16 10:00,16,2.7765,2.7825,2.7725,2.779,2595
20181201|2018-10-16 10:30,16,2.7795,2.782,2.7735,2.7755,1742
20181201|2018-10-16 11:00,16,2.776,2.781,2.7755,2.778,1902
20181201|2018-10-16 11:30,16,2.7785,2.78,2.776,2.7785,1700
20181201|2018-10-16 12:00,16,2.779,2.7835,2.7775,2.78,1045
20181201|2018-10-16 12:30,16,2.78,2.785,2.78,2.7835,922
20181201|2018-10-16 13:00,16,2.784,2.784,2.782,2.7825,204
20181201|2018-10-16 13:30,16,2.783,2.784,2.7765,2.7805,268
20181201|2018-10-16 14:00,16,2.7795,2.783,2.7775,2.78,369
20181201|2018-10-16 14:30,16,2.7795,2.782,2.7795,2.781,203
20181201|2018-10-16 15:00,16,2.7805,2.7835,2.7795,2.783,199
20181201|2018-10-16 15:30,16,2.7825,2.784,2.781,2.7835,233
20181201|2018-10-16 17:00,17,2.7815,2.785,2.7805,2.782,203
20181201|2018-10-16 17:30,17,2.783,2.784,2.7805,2.782,100
20181201|2018-10-16 18:00,17,2.782,2.784,2.782,2.782,53
20181201|2018-10-16 18:30,17,2.783,2.784,2.782,2.783,72
20181201|2018-10-16 19:00,17,2.7825,2.783,2.78,2.7805,278
20181201|2018-10-16 19:30,17,2.7805,2.7815,2.7795,2.7795,295
20181201|2018-10-16 20:00,17,2.7795,2.7795,2.774,2.7785,1732
20181201|2018-10-16 20:30,17,2.779,2.779,2.7735,2.7745,938
20181201|2018-10-16 21:00,17,2.774,2.774,2.769,2.773,980
20181201|2018-10-16 21:30,17,2.7735,2.775,2.766,2.7675,1119
20181201|2018-10-16 22:00,17,2.768,2.7745,2.767,2.774,905
20181201|2018-10-16 22:30,17,2.7735,2.7735,2.7715,2.7715,280
20181201|2018-10-16 23:00,17,2.7715,2.773,2.7705,2.7725,168
20181201|2018-10-16 23:30,17,2.772,2.772,2.7665,2.768,349
20181201|2018-10-17 00:00,17,2.7685,2.7685,2.7635,2.766,1037
20181201|2018-10-17 00:30,17,2.7665,2.7745,2.7575,2.77,3507
20181201|2018-10-17 01:00,17,2.77,2.7785,2.769,2.777,2669
20181201|2018-10-17 01:30,17,2.777,2.777,2.7715,2.7755,1938
20181201|2018-10-17 02:00,17,2.7755,2.776,2.762,2.7625,1894
20181201|2018-10-17 02:30,17,2.763,2.7685,2.762,2.767,1184
20181201|2018-10-17 03:00,17,2.7675,2.8045,2.7675,2.8015,8489
20181201|2018-10-17 03:30,17,2.8015,2.8045,2.7975,2.8025,4233
20181201|2018-10-17 04:00,17,2.8025,2.8025,2.7935,2.795,2080
20181201|2018-10-17 04:30,17,2.795,2.803,2.795,2.7965,1266
20181201|2018-10-17 05:00,17,2.797,2.8,2.79,2.7935,1542
20181201|2018-10-17 05:30,17,2.793,2.793,2.7835,2.786,2191
20181201|2018-10-17 06:00,17,2.7855,2.7945,2.782,2.7935,1755
20181201|2018-10-17 06:30,17,2.7935,2.7965,2.783,2.787,2511
20181201|2018-10-17 07:00,17,2.7875,2.7905,2.783,2.787,2265
20181201|2018-10-17 07:30,17,2.787,2.7915,2.784,2.787,3170
20181201|2018-10-17 08:00,17,2.7865,2.7965,2.7795,2.793,5048
20181201|2018-10-17 08:30,17,2.793,2.7965,2.789,2.7915,3818
20181201|2018-10-17 09:00,17,2.791,2.7985,2.7865,2.7905,4591
20181201|2018-10-17 09:30,17,2.79,2.79,2.754,2.767,12609
20181201|2018-10-17 10:00,17,2.7665,2.7765,2.765,2.7745,4005
20181201|2018-10-17 10:30,17,2.775,2.7805,2.771,2.778,3428
20181201|2018-10-17 11:00,17,2.7785,2.7815,2.777,2.7775,1727
20181201|2018-10-17 11:30,17,2.7775,2.7795,2.7745,2.7775,2095
20181201|2018-10-17 12:00,17,2.778,2.781,2.7745,2.776,922
20181201|2018-10-17 12:30,17,2.776,2.779,2.775,2.778,837
20181201|2018-10-17 13:00,17,2.7775,2.7805,2.7695,2.773,721
20181201|2018-10-17 13:30,17,2.7735,2.78,2.7715,2.7775,296
20181201|2018-10-17 14:00,17,2.7775,2.778,2.776,2.777,115
20181201|2018-10-17 14:30,17,2.777,2.778,2.776,2.777,169
20181201|2018-10-17 15:00,17,2.7775,2.7775,2.776,2.7765,86
20181201|2018-10-17 15:30,17,2.7765,2.7775,2.772,2.7765,249
20181201|2018-10-17 17:00,18,2.775,2.7755,2.772,2.7745,204
20181201|2018-10-17 17:30,18,2.774,2.775,2.7725,2.774,86
20181201|2018-10-17 18:00,18,2.7745,2.7775,2.774,2.7755,118
20181201|2018-10-17 18:30,18,2.775,2.7755,2.774,2.7755,77
20181201|2018-10-17 19:00,18,2.7745,2.78,2.7745,2.78,677
20181201|2018-10-17 19:30,18,2.78,2.782,2.776,2.778,1361
20181201|2018-10-17 20:00,18,2.778,2.781,2.772,2.7795,1759
20181201|2018-10-17 20:30,18,2.7795,2.7795,2.7705,2.7715,1399
20181201|2018-10-17 21:00,18,2.771,2.771,2.7655,2.766,1354
20181201|2018-10-17 21:30,18,2.7665,2.769,2.765,2.7655,1074
20181201|2018-10-17 22:00,18,2.765,2.767,2.762,2.7625,1021
20181201|2018-10-17 22:30,18,2.763,2.763,2.7585,2.7625,876
20181201|2018-10-17 23:00,18,2.7625,2.763,2.7605,2.761,273
20181201|2018-10-17 23:30,18,2.761,2.762,2.7595,2.7615,259
20181201|2018-10-18 00:00,18,2.7615,2.7625,2.7555,2.7575,1111
20181201|2018-10-18 00:30,18,2.7575,2.763,2.7545,2.758,2316
20181201|2018-10-18 01:00,18,2.758,2.7585,2.7495,2.7535,4097
20181201|2018-10-18 01:30,18,2.754,2.755,2.7475,2.754,3277
20181201|2018-10-18 02:00,18,2.754,2.754,2.743,2.75,2247
20181201|2018-10-18 02:30,18,2.75,2.765,2.75,2.762,2402
20181201|2018-10-18 03:00,18,2.7625,2.7695,2.7575,2.7625,3159
20181201|2018-10-18 03:30,18,2.763,2.766,2.7595,2.761,1317
20181201|2018-10-18 04:00,18,2.7615,2.7635,2.759,2.761,887
20181201|2018-10-18 04:30,18,2.761,2.7615,2.7335,2.7405,5578
20181201|2018-10-18 05:00,18,2.7405,2.7455,2.739,2.7435,1266
20181201|2018-10-18 05:30,18,2.744,2.744,2.735,2.736,1459
20181201|2018-10-18 06:00,18,2.7355,2.74,2.7305,2.736,2641
20181201|2018-10-18 06:30,18,2.736,2.739,2.7305,2.7345,2820
20181201|2018-10-18 07:00,18,2.7345,2.741,2.7305,2.7395,4093
20181201|2018-10-18 07:30,18,2.74,2.743,2.7355,2.7395,2319
20181201|2018-10-18 08:00,18,2.74,2.743,2.726,2.738,8902
20181201|2018-10-18 08:30,18,2.7375,2.7425,2.7345,2.7385,4139
20181201|2018-10-18 09:00,18,2.7385,2.7475,2.7285,2.7475,5016
20181201|2018-10-18 09:30,18,2.7475,2.7525,2.744,2.749,4665
20181201|2018-10-18 10:00,18,2.749,2.7515,2.7405,2.7475,4261
20181201|2018-10-18 10:30,18,2.7475,2.756,2.741,2.7475,4546
20181201|2018-10-18 11:00,18,2.747,2.7515,2.7465,2.75,1523
20181201|2018-10-18 11:30,18,2.7495,2.7535,2.7455,2.746,2510
20181201|2018-10-18 12:00,18,2.7465,2.7485,2.7385,2.7395,1087
20181201|2018-10-18 12:30,18,2.7395,2.7405,2.727,2.7315,2726
20181201|2018-10-18 13:00,18,2.731,2.7365,2.7305,2.7335,455
20181201|2018-10-18 13:30,18,2.7335,2.7355,2.732,2.7335,454
20181201|2018-10-18 14:00,18,2.734,2.734,2.728,2.731,755
20181201|2018-10-18 14:30,18,2.7305,2.7335,2.7305,2.733,355
20181201|2018-10-18 15:00,18,2.733,2.7335,2.7305,2.732,150
20181201|2018-10-18 15:30,18,2.732,2.734,2.729,2.731,407
20181201|2018-10-18 17:00,19,2.7325,2.7335,2.7305,2.7325,269
20181201|2018-10-18 17:30,19,2.733,2.734,2.7325,2.734,155
20181201|2018-10-18 18:00,19,2.734,2.735,2.7335,2.7345,108
20181201|2018-10-18 18:30,19,2.734,2.735,2.7315,2.7325,106
20181201|2018-10-18 19:00,19,2.733,2.735,2.7295,2.73,326
20181201|2018-10-18 19:30,19,2.7305,2.737,2.728,2.736,1030
20181201|2018-10-18 20:00,19,2.7365,2.741,2.734,2.7365,2662
20181201|2018-10-18 20:30,19,2.736,2.745,2.735,2.7435,2018
20181201|2018-10-18 21:00,19,2.743,2.743,2.7325,2.7365,1900
20181201|2018-10-18 21:30,19,2.737,2.7455,2.737,2.74,1853
20181201|2018-10-18 22:00,19,2.74,2.744,2.7395,2.7425,962
20181201|2018-10-18 22:30,19,2.7425,2.744,2.7415,2.7415,277
20181201|2018-10-18 23:00,19,2.742,2.744,2.741,2.743,217
20181201|2018-10-18 23:30,19,2.743,2.7505,2.743,2.747,879
20181201|2018-10-19 00:00,19,2.7465,2.7485,2.7445,2.7455,791
20181201|2018-10-19 00:30,19,2.7455,2.752,2.7415,2.752,2187
20181201|2018-10-19 01:00,19,2.752,2.754,2.749,2.7495,2187
20181201|2018-10-19 01:30,19,2.7495,2.757,2.749,2.7525,2172
20181201|2018-10-19 02:00,19,2.752,2.7535,2.7415,2.7455,2143
20181201|2018-10-19 02:30,19,2.745,2.7525,2.7435,2.75,1274
20181201|2018-10-19 03:00,19,2.75,2.751,2.7445,2.7455,1167
20181201|2018-10-19 03:30,19,2.746,2.7555,2.744,2.7535,1227
20181201|2018-10-19 04:00,19,2.753,2.7565,2.7525,2.7525,794
20181201|2018-10-19 04:30,19,2.753,2.76,2.753,2.755,1297
20181201|2018-10-19 05:00,19,2.755,2.7595,2.752,2.7565,789
20181201|2018-10-19 05:30,19,2.7565,2.758,2.753,2.7535,996
20181201|2018-10-19 06:00,19,2.753,2.7675,2.753,2.7655,2883
20181201|2018-10-19 06:30,19,2.7655,2.7775,2.7605,2.7765,7164
20181201|2018-10-19 07:00,19,2.7765,2.788,2.7735,2.7805,7415
20181201|2018-10-19 07:30,19,2.78,2.7815,2.7745,2.7795,3506
20181201|2018-10-19 08:00,19,2.779,2.7835,2.7665,2.7695,4599
20181201|2018-10-19 08:30,19,2.7695,2.7875,2.767,2.784,6299
20181201|2018-10-19 09:00,19,2.784,2.787,2.7735,2.7755,3745
20181201|2018-10-19 09:30,19,2.7755,2.7755,2.766,2.772,3863
20181201|2018-10-19 10:00,19,2.7725,2.778,2.7685,2.7705,2956
20181201|2018-10-19 10:30,19,2.7705,2.7795,2.7705,2.776,3172
20181201|2018-10-19 11:00,19,2.7755,2.7795,2.774,2.775,1236
20181201|2018-10-19 11:30,19,2.775,2.78,2.7725,2.7785,3309
20181201|2018-10-19 12:00,19,2.7785,2.7785,2.7735,2.777,874
20181201|2018-10-19 12:30,19,2.777,2.7825,2.776,2.779,587
20181201|2018-10-19 13:00,19,2.779,2.782,2.776,2.78,544
20181201|2018-10-19 13:30,19,2.7805,2.7815,2.778,2.78,135
20181201|2018-10-19 14:00,19,2.7795,2.7815,2.7785,2.7815,124
20181201|2018-10-19 14:30,19,2.781,2.782,2.779,2.782,274
20181201|2018-10-19 15:00,19,2.7815,2.7845,2.7795,2.783,192
20181201|2018-10-19 15:30,19,2.7835,2.784,2.78,2.7815,308
20181201|2018-10-21 17:00,22,2.777,2.7855,2.7765,2.7805,393
20181201|2018-10-21 17:30,22,2.7805,2.781,2.777,2.779,138
20181201|2018-10-21 18:00,22,2.779,2.78,2.778,2.7785,52
20181201|2018-10-21 18:30,22,2.778,2.7805,2.777,2.7795,109
20181201|2018-10-21 19:00,22,2.78,2.7815,2.775,2.776,582
20181201|2018-10-21 19:30,22,2.776,2.7765,2.7725,2.7765,325
20181201|2018-10-21 20:00,22,2.776,2.7805,2.774,2.779,1724
20181201|2018-10-21 20:30,22,2.7795,2.7845,2.779,2.782,1941
20181201|2018-10-21 21:00,22,2.7825,2.792,2.7815,2.7895,2086
20181201|2018-10-21 21:30,22,2.7885,2.794,2.788,2.7925,1966
20181201|2018-10-21 22:00,22,2.7925,2.7935,2.789,2.7925,884
20181201|2018-10-21 22:30,22,2.7925,2.8035,2.792,2.802,1424
20181201|2018-10-21 23:00,22,2.8015,2.803,2.7995,2.8,451
20181201|2018-10-21 23:30,22,2.8,2.801,2.7965,2.797,612
20181201|2018-10-22 00:00,22,2.7975,2.806,2.7955,2.804,1307
20181201|2018-10-22 00:30,22,2.8035,2.8045,2.794,2.7965,2471
20181201|2018-10-22 01:00,22,2.7955,2.801,2.7935,2.8005,2203
20181201|2018-10-22 01:30,22,2.8,2.8025,2.7965,2.799,1851
20181201|2018-10-22 02:00,22,2.799,2.8335,2.798,2.8205,8468
20181201|2018-10-22 02:30,22,2.8205,2.8265,2.818,2.8185,2021
20181201|2018-10-22 03:00,22,2.819,2.82,2.813,2.8175,1966
20181201|2018-10-22 03:30,22,2.8175,2.823,2.813,2.814,1294
20181201|2018-10-22 04:00,22,2.8135,2.8165,2.8115,2.815,787
20181201|2018-10-22 04:30,22,2.815,2.816,2.8065,2.809,1732
20181201|2018-10-22 05:00,22,2.809,2.816,2.807,2.815,1594
20181201|2018-10-22 05:30,22,2.815,2.82,2.814,2.817,947
20181201|2018-10-22 06:00,22,2.8165,2.8195,2.8125,2.8145,921
20181201|2018-10-22 06:30,22,2.8145,2.818,2.811,2.8165,1967
20181201|2018-10-22 07:00,22,2.8175,2.823,2.8115,2.8225,3336
20181201|2018-10-22 07:30,22,2.8225,2.827,2.818,2.8185,3795
20181201|2018-10-22 08:00,22,2.818,2.818,2.795,2.7995,6500
20181201|2018-10-22 08:30,22,2.8,2.8,2.789,2.795,4668
20181201|2018-10-22 09:00,22,2.795,2.799,2.788,2.7925,3093
20181201|2018-10-22 09:30,22,2.7925,2.798,2.79,2.7965,2329
20181201|2018-10-22 10:00,22,2.796,2.797,2.789,2.79,2149
20181201|2018-10-22 10:30,22,2.79,2.792,2.7865,2.7895,2052
20181201|2018-10-22 11:00,22,2.7895,2.79,2.7775,2.7805,3513
20181201|2018-10-22 11:30,22,2.78,2.788,2.7785,2.7855,3650
20181201|2018-10-22 12:00,22,2.7855,2.7855,2.7815,2.7825,669
20181201|2018-10-22 12:30,22,2.782,2.7845,2.7815,2.784,462
20181201|2018-10-22 13:00,22,2.7835,2.7865,2.7815,2.784,393
20181201|2018-10-22 13:30,22,2.7835,2.784,2.7825,2.783,180
20181201|2018-10-22 14:00,22,2.783,2.784,2.7815,2.782,160
20181201|2018-10-22 14:30,22,2.782,2.7835,2.775,2.778,646
20181201|2018-10-22 15:00,22,2.7785,2.78,2.7775,2.779,119
20181201|2018-10-22 15:30,22,2.779,2.7815,2.7785,2.781,259
20181201|2018-10-22 17:00,23,2.778,2.783,2.778,2.7825,193
20181201|2018-10-22 17:30,23,2.7825,2.7835,2.781,2.7815,76
20181201|2018-10-22 18:00,23,2.7815,2.7835,2.7805,2.782,94
20181201|2018-10-22 18:30,23,2.7825,2.7825,2.78,2.7805,116
20181201|2018-10-22 19:00,23,2.78,2.78,2.767,2.774,1076
20181201|2018-10-22 19:30,23,2.7735,2.779,2.7725,2.7775,557
20181201|2018-10-22 20:00,23,2.7775,2.783,2.776,2.783,1747
20181201|2018-10-22 20:30,23,2.783,2.785,2.7775,2.7785,1214
20181201|2018-10-22 21:00,23,2.7785,2.7815,2.7765,2.777,747
20181201|2018-10-22 21:30,23,2.7765,2.779,2.7755,2.776,1095
20181201|2018-10-22 22:00,23,2.7755,2.776,2.769,2.77,1371
20181201|2018-10-22 22:30,23,2.77,2.773,2.7695,2.773,363
20181201|2018-10-22 23:00,23,2.7725,2.7745,2.7695,2.7695,378
20181201|2018-10-22 23:30,23,2.7695,2.773,2.7695,2.771,249
20181201|2018-10-23 00:00,23,2.771,2.7735,2.769,2.772,501
20181201|2018-10-23 00:30,23,2.772,2.7745,2.7685,2.7695,1464
20181201|2018-10-23 01:00,23,2.7695,2.7695,2.756,2.759,4816
20181201|2018-10-23 01:30,23,2.759,2.7635,2.755,2.7635,2838
20181201|2018-10-23 02:00,23,2.7635,2.7655,2.755,2.764,2044
20181201|2018-10-23 02:30,23,2.7635,2.7735,2.7625,2.769,1930
20181201|2018-10-23 03:00,23,2.769,2.776,2.7565,2.766,2483
20181201|2018-10-23 03:30,23,2.766,2.767,2.762,2.763,819
20181201|2018-10-23 04:00,23,2.763,2.763,2.7555,2.7585,1257
20181201|2018-10-23 04:30,23,2.7585,2.7665,2.7575,2.766,1230
20181201|2018-10-23 05:00,23,2.766,2.7685,2.7635,2.7665,721
20181201|2018-10-23 05:30,23,2.767,2.768,2.7615,2.765,783
20181201|2018-10-23 06:00,23,2.765,2.7655,2.7575,2.759,1072
20181201|2018-10-23 06:30,23,2.759,2.7645,2.757,2.762,2034
20181201|2018-10-23 07:00,23,2.762,2.765,2.7465,2.7525,4188
20181201|2018-10-23 07:30,23,2.752,2.754,2.7405,2.7455,4725
20181201|2018-10-23 08:00,23,2.746,2.7495,2.742,2.7475,4726
20181201|2018-10-23 08:30,23,2.7475,2.7535,2.7445,2.7505,4705
20181201|2018-10-23 09:00,23,2.7505,2.751,2.739,2.749,5084
20181201|2018-10-23 09:30,23,2.7485,2.7635,2.7465,2.758,5297
20181201|2018-10-23 10:00,23,2.758,2.769,2.7575,2.7635,4916
20181201|2018-10-23 10:30,23,2.7635,2.764,2.748,2.7495,3998
20181201|2018-10-23 11:00,23,2.75,2.7565,2.749,2.7525,1739
20181201|2018-10-23 11:30,23,2.7525,2.763,2.7525,2.7575,2920
20181201|2018-10-23 12:00,23,2.758,2.763,2.7565,2.7615,1010
20181201|2018-10-23 12:30,23,2.7615,2.7625,2.756,2.757,730
20181201|2018-10-23 13:00,23,2.757,2.762,2.7545,2.7585,1213
20181201|2018-10-23 13:30,23,2.759,2.764,2.758,2.7635,1153
20181201|2018-10-23 14:00,23,2.7635,2.7655,2.7625,2.763,255
20181201|2018-10-23 14:30,23,2.763,2.763,2.7585,2.761,382
20181201|2018-10-23 15:00,23,2.7605,2.762,2.7595,2.7595,89
20181201|2018-10-23 15:30,23,2.7595,2.761,2.758,2.76,170
20181201|2018-10-23 17:00,24,2.761,2.766,2.758,2.764,258
20181201|2018-10-23 17:30,24,2.764,2.765,2.761,2.7625,99
20181201|2018-10-23 18:00,24,2.763,2.764,2.762,2.764,86
20181201|2018-10-23 18:30,24,2.764,2.766,2.764,2.7645,131
20181201|2018-10-23 19:00,24,2.7655,2.7655,2.7615,2.762,281
20181201|2018-10-23 19:30,24,2.7615,2.762,2.7585,2.7605,371
20181201|2018-10-23 20:00,24,2.7605,2.7635,2.7545,2.7555,1450
20181201|2018-10-23 20:30,24,2.756,2.7655,2.7555,2.7645,1697
20181201|2018-10-23 21:00,24,2.7645,2.765,2.7615,2.765,835
20181201|2018-10-23 21:30,24,2.765,2.7655,2.7595,2.7615,1023
20181201|2018-10-23 22:00,24,2.7615,2.7805,2.7615,2.7785,3799
20181201|2018-10-23 22:30,24,2.7785,2.804,2.778,2.7915,4978
20181201|2018-10-23 23:00,24,2.7915,2.7955,2.791,2.7945,545
20181201|2018-10-23 23:30,24,2.7945,2.7955,2.7895,2.79,729
20181201|2018-10-24 00:00,24,2.79,2.792,2.783,2.7835,1045
20181201|2018-10-24 00:30,24,2.783,2.789,2.7785,2.783,3230
20181201|2018-10-24 01:00,24,2.7825,2.784,2.7775,2.782,1796
20181201|2018-10-24 01:30,24,2.782,2.7875,2.7795,2.7875,1912
20181201|2018-10-24 02:00,24,2.7875,2.788,2.771,2.774,2922
20181201|2018-10-24 02:30,24,2.7735,2.778,2.768,2.7735,2148
20181201|2018-10-24 03:00,24,2.7735,2.777,2.7695,2.771,1547
20181201|2018-10-24 03:30,24,2.771,2.7715,2.7615,2.7645,1710
20181201|2018-10-24 04:00,24,2.765,2.769,2.763,2.7655,744
20181201|2018-10-24 04:30,24,2.766,2.7725,2.7645,2.7665,843
20181201|2018-10-24 05:00,24,2.767,2.77,2.7635,2.7665,800
20181201|2018-10-24 05:30,24,2.7665,2.7705,2.7635,2.7695,623
20181201|2018-10-24 06:00,24,2.7695,2.773,2.7665,2.768,1273
20181201|2018-10-24 06:30,24,2.768,2.775,2.7675,2.7695,1747
20181201|2018-10-24 07:00,24,2.77,2.7705,2.752,2.7565,4956
20181201|2018-10-24 07:30,24,2.7565,2.7625,2.755,2.7615,2319
20181201|2018-10-24 08:00,24,2.762,2.769,2.7615,2.7675,3457
20181201|2018-10-24 08:30,24,2.7675,2.7715,2.7615,2.7645,3977
20181201|2018-10-24 09:00,24,2.764,2.769,2.759,2.763,3273
20181201|2018-10-24 09:30,24,2.764,2.766,2.756,2.7565,3030
20181201|2018-10-24 10:00,24,2.7565,2.757,2.7485,2.7515,5701
20181201|2018-10-24 10:30,24,2.7515,2.7645,2.7505,2.761,2662
20181201|2018-10-24 11:00,24,2.7605,2.762,2.7555,2.756,1417
20181201|2018-10-24 11:30,24,2.756,2.7585,2.7535,2.7565,2688
20181201|2018-10-24 12:00,24,2.7565,2.757,2.752,2.7535,956
20181201|2018-10-24 12:30,24,2.7535,2.757,2.751,2.7545,582
20181201|2018-10-24 13:00,24,2.7545,2.7555,2.7525,2.755,223
20181201|2018-10-24 13:30,24,2.755,2.7565,2.7525,2.7535,202
20181201|2018-10-24 14:00,24,2.753,2.7535,2.749,2.751,650
20181201|2018-10-24 14:30,24,2.751,2.7515,2.743,2.7435,756
20181201|2018-10-24 15:00,24,2.743,2.7475,2.743,2.7455,235
20181201|2018-10-24 15:30,24,2.7455,2.746,2.743,2.746,306
20181201|2018-10-24 17:00,25,2.747,2.7475,2.743,2.7465,226
20181201|2018-10-24 17:30,25,2.747,2.749,2.745,2.748,141
20181201|2018-10-24 18:00,25,2.748,2.749,2.7455,2.746,157
20181201|2018-10-24 18:30,25,2.746,2.746,2.74,2.745,392
20181201|2018-10-24 19:00,25,2.7445,2.75,2.7445,2.7465,602
20181201|2018-10-24 19:30,25,2.7465,2.749,2.745,2.748,616
20181201|2018-10-24 20:00,25,2.748,2.7515,2.722,2.7265,7091
20181201|2018-10-24 20:30,25,2.726,2.7325,2.7215,2.7295,2891
20181201|2018-10-24 21:00,25,2.7295,2.737,2.7275,2.736,1313
20181201|2018-10-24 21:30,25,2.736,2.74,2.7325,2.7355,2007
20181201|2018-10-24 22:00,25,2.7355,2.7445,2.7355,2.7395,2119
20181201|2018-10-24 22:30,25,2.74,2.7415,2.7355,2.736,419
20181201|2018-10-24 23:00,25,2.736,2.7365,2.7335,2.736,308
20181201|2018-10-24 23:30,25,2.736,2.736,2.7305,2.733,450
20181201|2018-10-25 00:00,25,2.7335,2.735,2.729,2.7315,984
20181201|2018-10-25 00:30,25,2.732,2.736,2.7235,2.725,4434
20181201|2018-10-25 01:00,25,2.725,2.734,2.7155,2.733,5190
20181201|2018-10-25 01:30,25,2.733,2.7375,2.729,2.7335,2692
20181201|2018-10-25 02:00,25,2.733,2.7365,2.725,2.735,2167
20181201|2018-10-25 02:30,25,2.7345,2.746,2.732,2.744,2211
20181201|2018-10-25 03:00,25,2.744,2.7665,2.7435,2.7525,4560
20181201|2018-10-25 03:30,25,2.7525,2.7645,2.7485,2.758,2012
20181201|2018-10-25 04:00,25,2.758,2.766,2.7525,2.7615,1888
20181201|2018-10-25 04:30,25,2.762,2.7655,2.7595,2.7625,903
20181201|2018-10-25 05:00,25,2.762,2.764,2.755,2.755,974
20181201|2018-10-25 05:30,25,2.755,2.763,2.755,2.762,739
20181201|2018-10-25 06:00,25,2.7625,2.7625,2.756,2.7605,1170
20181201|2018-10-25 06:30,25,2.7605,2.7625,2.756,2.7585,1211
20181201|2018-10-25 07:00,25,2.759,2.765,2.758,2.762,2045
20181201|2018-10-25 07:30,25,2.762,2.7655,2.7585,2.7615,2599
20181201|2018-10-25 08:00,25,2.761,2.77,2.745,2.748,6195
20181201|2018-10-25 08:30,25,2.748,2.7535,2.743,2.7525,4176
20181201|2018-10-25 09:00,25,2.7525,2.758,2.7505,2.7575,3344
20181201|2018-10-25 09:30,25,2.757,2.7595,2.7485,2.7485,3343
20181201|2018-10-25 10:00,25,2.7485,2.773,2.748,2.769,5249
20181201|2018-10-25 10:30,25,2.769,2.7735,2.757,2.758,4012
20181201|2018-10-25 11:00,25,2.758,2.7595,2.754,2.7575,2453
20181201|2018-10-25 11:30,25,2.7575,2.7575,2.7505,2.754,2415
20181201|2018-10-25 12:00,25,2.754,2.757,2.754,2.7555,662
20181201|2018-10-25 12:30,25,2.756,2.7595,2.755,2.757,828
20181201|2018-10-25 13:00,25,2.757,2.7585,2.7555,2.758,257
20181201|2018-10-25 13:30,25,2.758,2.7625,2.7575,2.76,340
20181201|2018-10-25 14:00,25,2.7595,2.7615,2.758,2.7595,147
20181201|2018-10-25 14:30,25,2.76,2.76,2.756,2.7575,157
20181201|2018-10-25 15:00,25,2.7575,2.758,2.7555,2.7555,121
20181201|2018-10-25 15:30,25,2.756,2.7575,2.7535,2.7545,208
20181201|2018-10-25 17:00,26,2.7525,2.753,2.7465,2.7515,492
20181201|2018-10-25 17:30,26,2.751,2.754,2.751,2.753,130
20181201|2018-10-25 18:00,26,2.753,2.754,2.752,2.7525,77
20181201|2018-10-25 18:30,26,2.753,2.7535,2.7505,2.753,228
20181201|2018-10-25 19:00,26,2.753,2.7535,2.7485,2.753,533
20181201|2018-10-25 19:30,26,2.753,2.754,2.7495,2.7505,462
20181201|2018-10-25 20:00,26,2.7505,2.7535,2.743,2.745,2058
20181201|2018-10-25 20:30,26,2.745,2.7465,2.741,2.7445,1664
20181201|2018-10-25 21:00,26,2.7445,2.746,2.7395,2.7415,1013
20181201|2018-10-25 21:30,26,2.741,2.742,2.7365,2.7375,1691
20181201|2018-10-25 22:00,26,2.738,2.7385,2.733,2.7355,1738
20181201|2018-10-25 22:30,26,2.735,2.735,2.732,2.7345,774
20181201|2018-10-25 23:00,26,2.7345,2.7355,2.732,2.733,389
20181201|2018-10-25 23:30,26,2.733,2.7385,2.7325,2.7355,799
20181201|2018-10-26 00:00,26,2.7355,2.738,2.73,2.731,1195
20181201|2018-10-26 00:30,26,2.731,2.7335,2.726,2.7305,3070
20181201|2018-10-26 01:00,26,2.7305,2.735,2.729,2.731,2531
20181201|2018-10-26 01:30,26,2.731,2.731,2.724,2.7265,3224
20181201|2018-10-26 02:00,26,2.727,2.73,2.7215,2.722,2240
20181201|2018-10-26 02:30,26,2.722,2.737,2.72,2.734,3126
20181201|2018-10-26 03:00,26,2.734,2.7395,2.7245,2.726,2090
20181201|2018-10-26 03:30,26,2.7255,2.7335,2.7245,2.7315,1026
20181201|2018-10-26 04:00,26,2.7315,2.736,2.7195,2.721,2103
20181201|2018-10-26 04:30,26,2.7215,2.728,2.718,2.7225,1740
20181201|2018-10-26 05:00,26,2.723,2.7245,2.718,2.7215,1193
20181201|2018-10-26 05:30,26,2.7215,2.722,2.7075,2.716,4157
20181201|2018-10-26 06:00,26,2.7165,2.723,2.7125,2.7215,2216
20181201|2018-10-26 06:30,26,2.7215,2.724,2.7135,2.7215,2033
20181201|2018-10-26 07:00,26,2.722,2.722,2.708,2.712,3487
20181201|2018-10-26 07:30,26,2.7125,2.727,2.7105,2.724,3335
20181201|2018-10-26 08:00,26,2.724,2.727,2.7145,2.723,4955
20181201|2018-10-26 08:30,26,2.7235,2.732,2.721,2.7305,4635
20181201|2018-10-26 09:00,26,2.73,2.7355,2.7185,2.7295,5709
20181201|2018-10-26 09:30,26,2.729,2.734,2.724,2.733,4560
20181201|2018-10-26 10:00,26,2.7335,2.7415,2.731,2.7395,3836
20181201|2018-10-26 10:30,26,2.74,2.7415,2.7335,2.7385,3178
20181201|2018-10-26 11:00,26,2.7385,2.7445,2.7385,2.744,2317
20181201|2018-10-26 11:30,26,2.744,2.746,2.74,2.741,3820
20181201|2018-10-26 12:00,26,2.741,2.746,2.734,2.7425,2548
20181201|2018-10-26 12:30,26,2.7425,2.7445,2.74,2.7435,836
20181201|2018-10-26 13:00,26,2.7435,2.7435,2.7405,2.7425,258
20181201|2018-10-26 13:30,26,2.7425,2.746,2.7385,2.7385,351
20181201|2018-10-26 14:00,26,2.7385,2.7435,2.7355,2.7425,452
20181201|2018-10-26 14:30,26,2.743,2.749,2.7425,2.7465,486
20181201|2018-10-26 15:00,26,2.7465,2.749,2.746,2.749,139
20181201|2018-10-26 15:30,26,2.7485,2.751,2.7455,2.7485,227
20181201|2018-10-28 17:00,29,2.747,2.78,2.744,2.7575,1127
20181201|2018-10-28 17:30,29,2.7575,2.7575,2.7335,2.755,658
20181201|2018-10-28 18:00,29,2.755,2.755,2.753,2.7535,141
20181201|2018-10-28 18:30,29,2.7535,2.755,2.751,2.753,126
20181201|2018-10-28 19:00,29,2.7535,2.757,2.753,2.7555,248
20181201|2018-10-28 19:30,29,2.7555,2.757,2.753,2.7545,258
20181201|2018-10-28 20:00,29,2.754,2.7585,2.7505,2.7545,2185
20181201|2018-10-28 20:30,29,2.7545,2.7555,2.7475,2.7525,1423
20181201|2018-10-28 21:00,29,2.7525,2.753,2.7455,2.7455,932
20181201|2018-10-28 21:30,29,2.7455,2.7485,2.743,2.748,1030
20181201|2018-10-28 22:00,29,2.7485,2.749,2.743,2.744,831
20181201|2018-10-28 22:30,29,2.744,2.7465,2.744,2.7465,199
20181201|2018-10-28 23:00,29,2.746,2.7485,2.745,2.748,253
20181201|2018-10-28 23:30,29,2.7475,2.7475,2.742,2.742,350
20181201|2018-10-29 00:00,29,2.742,2.745,2.739,2.74,714
20181201|2018-10-29 00:30,29,2.74,2.7405,2.732,2.7325,2155
20181201|2018-10-29 01:00,29,2.733,2.737,2.73,2.735,1798
20181201|2018-10-29 01:30,29,2.7345,2.739,2.733,2.7335,1778
20181201|2018-10-29 02:00,29,2.733,2.7425,2.7325,2.737,1007
20181201|2018-10-29 02:30,29,2.737,2.7405,2.735,2.7365,753
20181201|2018-10-29 03:00,29,2.7365,2.741,2.7355,2.737,1075
20181201|2018-10-29 03:30,29,2.737,2.747,2.736,2.74,1677
20181201|2018-10-29 04:00,29,2.7405,2.7425,2.7335,2.7415,1322
20181201|2018-10-29 04:30,29,2.7415,2.754,2.7405,2.7535,2145
20181201|2018-10-29 05:00,29,2.7535,2.765,2.7535,2.7645,2395
20181201|2018-10-29 05:30,29,2.7645,2.767,2.762,2.764,1588
20181201|2018-10-29 06:00,29,2.7635,2.77,2.761,2.765,1573
20181201|2018-10-29 06:30,29,2.765,2.766,2.76,2.76,1518
20181201|2018-10-29 07:00,29,2.76,2.7775,2.7595,2.7745,5041
20181201|2018-10-29 07:30,29,2.774,2.777,2.76,2.7615,3486
20181201|2018-10-29 08:00,29,2.762,2.762,2.751,2.7535,4562
20181201|2018-10-29 08:30,29,2.754,2.7575,2.752,2.755,2323
20181201|2018-10-29 09:00,29,2.755,2.7615,2.755,2.7595,2717
20181201|2018-10-29 09:30,29,2.759,2.763,2.7515,2.759,2898
20181201|2018-10-29 10:00,29,2.759,2.7595,2.7475,2.7525,2653
20181201|2018-10-29 10:30,29,2.753,2.7565,2.7505,2.751,2179
20181201|2018-10-29 11:00,29,2.751,2.7515,2.737,2.7385,3292
20181201|2018-10-29 11:30,29,2.738,2.742,2.734,2.74,4714
20181201|2018-10-29 12:00,29,2.74,2.741,2.734,2.7345,1740
20181201|2018-10-29 12:30,29,2.735,2.737,2.7315,2.735,869
20181201|2018-10-29 13:00,29,2.7345,2.735,2.7215,2.7235,2514
20181201|2018-10-29 13:30,29,2.7235,2.724,2.718,2.7205,1118
20181201|2018-10-29 14:00,29,2.7205,2.721,2.7105,2.713,1011
20181201|2018-10-29 14:30,29,2.713,2.7135,2.69,2.7075,2203
20181201|2018-10-29 15:00,29,2.708,2.7105,2.7065,2.7085,211
20181201|2018-10-29 15:30,29,2.7085,2.7135,2.708,2.7115,461
20181201|2018-10-29 17:00,30,2.7085,2.715,2.7085,2.715,533
20181201|2018-10-29 17:30,30,2.7145,2.7185,2.7145,2.718,344
20181201|2018-10-29 18:00,30,2.7175,2.7185,2.7165,2.717,181
20181201|2018-10-29 18:30,30,2.717,2.718,2.7155,2.7155,120
20181201|2018-10-29 19:00,30,2.7155,2.7155,2.71,2.7135,646
20181201|2018-10-29 19:30,30,2.7135,2.72,2.7135,2.72,554
20181201|2018-10-29 20:00,30,2.7195,2.7265,2.7185,2.7255,3645
20181201|2018-10-29 20:30,30,2.7255,2.7265,2.7175,2.7195,1610
20181201|2018-10-29 21:00,30,2.7195,2.7225,2.717,2.719,899
20181201|2018-10-29 21:30,30,2.7185,2.7305,2.7185,2.7275,2286
20181201|2018-10-29 22:00,30,2.7275,2.7305,2.727,2.728,925
20181201|2018-10-29 22:30,30,2.7285,2.73,2.7275,2.729,208
20181201|2018-10-29 23:00,30,2.7295,2.7305,2.727,2.7295,283
20181201|2018-10-29 23:30,30,2.7295,2.7305,2.727,2.728,306
20181201|2018-10-30 00:00,30,2.728,2.733,2.727,2.7275,627
20181201|2018-10-30 00:30,30,2.7275,2.7325,2.724,2.7245,1587
20181201|2018-10-30 01:00,30,2.7245,2.7255,2.7205,2.721,1874
20181201|2018-10-30 01:30,30,2.721,2.7235,2.7155,2.7205,3015
20181201|2018-10-30 02:00,30,2.7205,2.728,2.7195,2.726,1210
20181201|2018-10-30 02:30,30,2.726,2.727,2.7165,2.718,1400
20181201|2018-10-30 03:00,30,2.7185,2.725,2.713,2.722,1779
20181201|2018-10-30 03:30,30,2.722,2.7245,2.7155,2.716,829
20181201|2018-10-30 04:00,30,2.716,2.7175,2.7075,2.709,1880
20181201|2018-10-30 04:30,30,2.7095,2.7145,2.7095,2.712,668
20181201|2018-10-30 05:00,30,2.712,2.7135,2.7085,2.7125,938
20181201|2018-10-30 05:30,30,2.7125,2.7125,2.704,2.7055,1578
20181201|2018-10-30 06:00,30,2.706,2.71,2.703,2.7085,940
20181201|2018-10-30 06:30,30,2.7085,2.711,2.705,2.71,1094
20181201|2018-10-30 07:00,30,2.71,2.7175,2.709,2.7095,2785
20181201|2018-10-30 07:30,30,2.71,2.711,2.693,2.697,5977
20181201|2018-10-30 08:00,30,2.697,2.6985,2.6815,2.6835,10348
20181201|2018-10-30 08:30,30,2.683,2.69,2.6735,2.686,10735
20181201|2018-10-30 09:00,30,2.6855,2.6895,2.68,2.681,4023
20181201|2018-10-30 09:30,30,2.681,2.6845,2.669,2.67,5637
20181201|2018-10-30 10:00,30,2.67,2.678,2.668,2.6765,4501
20181201|2018-10-30 10:30,30,2.6765,2.6845,2.6745,2.6815,4517
20181201|2018-10-30 11:00,30,2.6815,2.6835,2.679,2.679,2814
20181201|2018-10-30 11:30,30,2.679,2.6805,2.662,2.664,6519
20181201|2018-10-30 12:00,30,2.6635,2.667,2.6625,2.6635,1906
20181201|2018-10-30 12:30,30,2.6635,2.6675,2.6625,2.665,1349
20181201|2018-10-30 13:00,30,2.665,2.6665,2.6615,2.665,1427
20181201|2018-10-30 13:30,30,2.6645,2.6685,2.6635,2.6675,1226
20181201|2018-10-30 14:00,30,2.667,2.6685,2.666,2.667,385
20181201|2018-10-30 14:30,30,2.6675,2.6715,2.667,2.6715,783
20181201|2018-10-30 15:00,30,2.6705,2.672,2.67,2.67,210
20181201|2018-10-30 15:30,30,2.67,2.6725,2.668,2.671,382
20181201|2018-10-30 17:00,31,2.673,2.6765,2.6705,2.6765,347
20181201|2018-10-30 17:30,31,2.6765,2.6785,2.676,2.677,241
20181201|2018-10-30 18:00,31,2.677,2.6775,2.674,2.676,164
20181201|2018-10-30 18:30,31,2.676,2.6775,2.675,2.6755,121
20181201|2018-10-30 19:00,31,2.6755,2.6755,2.6705,2.671,399
20181201|2018-10-30 19:30,31,2.671,2.672,2.6665,2.6695,711
20181201|2018-10-30 20:00,31,2.6695,2.6735,2.665,2.672,2847
20181201|2018-10-30 20:30,31,2.672,2.674,2.6675,2.6725,1479
20181201|2018-10-30 21:00,31,2.673,2.676,2.671,2.6735,790
20181201|2018-10-30 21:30,31,2.673,2.6745,2.669,2.67,1072
20181201|2018-10-30 22:00,31,2.67,2.671,2.667,2.668,637
20181201|2018-10-30 22:30,31,2.6685,2.67,2.6655,2.668,624
20181201|2018-10-30 23:00,31,2.6675,2.6685,2.6655,2.6665,282
20181201|2018-10-30 23:30,31,2.6665,2.6665,2.6635,2.665,459
20181201|2018-10-31 00:00,31,2.665,2.671,2.664,2.6705,669
20181201|2018-10-31 00:30,31,2.6705,2.672,2.666,2.669,1914
20181201|2018-10-31 01:00,31,2.669,2.6695,2.6605,2.6625,2433
20181201|2018-10-31 01:30,31,2.6625,2.671,2.6585,2.667,3081
20181201|2018-10-31 02:00,31,2.667,2.6735,2.661,2.671,2072
20181201|2018-10-31 02:30,31,2.671,2.6745,2.662,2.663,1649
20181201|2018-10-31 03:00,31,2.6635,2.67,2.659,2.6685,1768
20181201|2018-10-31 03:30,31,2.6685,2.6745,2.6665,2.6715,1679
20181201|2018-10-31 04:00,31,2.6715,2.676,2.666,2.67,1220
20181201|2018-10-31 04:30,31,2.67,2.673,2.663,2.664,925
20181201|2018-10-31 05:00,31,2.6645,2.6695,2.662,2.6665,872
20181201|2018-10-31 05:30,31,2.6665,2.6735,2.666,2.6705,1202
20181201|2018-10-31 06:00,31,2.6705,2.6715,2.663,2.6655,1394
20181201|2018-10-31 06:30,31,2.6655,2.6675,2.6615,2.662,1407
20181201|2018-10-31 07:00,31,2.662,2.668,2.6615,2.6655,3051
20181201|2018-10-31 07:30,31,2.6655,2.6665,2.656,2.664,4076
20181201|2018-10-31 08:00,31,2.6635,2.671,2.6625,2.6675,3656
20181201|2018-10-31 08:30,31,2.6675,2.6735,2.6635,2.672,3620
20181201|2018-10-31 09:00,31,2.672,2.6745,2.669,2.6715,4485
20181201|2018-10-31 09:30,31,2.672,2.6805,2.6715,2.6735,5125
20181201|2018-10-31 10:00,31,2.673,2.68,2.6705,2.6785,3105
20181201|2018-10-31 10:30,31,2.6785,2.6795,2.6685,2.6715,3253
20181201|2018-10-31 11:00,31,2.6715,2.6715,2.6515,2.6525,7220
20181201|2018-10-31 11:30,31,2.6525,2.661,2.646,2.66,6814
20181201|2018-10-31 12:00,31,2.6605,2.6615,2.654,2.656,1513
20181201|2018-10-31 12:30,31,2.656,2.6565,2.651,2.656,819
20181201|2018-10-31 13:00,31,2.656,2.657,2.6505,2.655,1059
20181201|2018-10-31 13:30,31,2.655,2.6575,2.653,2.657,469
20181201|2018-10-31 14:00,31,2.656,2.6595,2.656,2.657,448
20181201|2018-10-31 14:30,31,2.6575,2.6585,2.654,2.655,674
20181201|2018-10-31 15:00,31,2.655,2.656,2.6545,2.6555,134
20181201|2018-10-31 15:30,31,2.655,2.656,2.6525,2.6535,328
20181201|2018-10-31 17:00,1,2.6545,2.656,2.652,2.6555,146
20181201|2018-10-31 17:30,1,2.655,2.6565,2.6545,2.655,97
20181201|2018-10-31 18:00,1,2.655,2.6565,2.655,2.6565,90
20181201|2018-10-31 18:30,1,2.656,2.6565,2.655,2.6565,102
20181201|2018-10-31 19:00,1,2.656,2.659,2.6555,2.658,455
20181201|2018-10-31 19:30,1,2.658,2.663,2.6575,2.6625,530
20181201|2018-10-31 20:00,1,2.662,2.665,2.6545,2.6575,3010
20181201|2018-10-31 20:30,1,2.6575,2.662,2.6555,2.661,1304
20181201|2018-10-31 21:00,1,2.6605,2.6615,2.6585,2.659,638
20181201|2018-10-31 21:30,1,2.659,2.661,2.6585,2.66,678
20181201|2018-10-31 22:00,1,2.66,2.6615,2.6595,2.6605,539
20181201|2018-10-31 22:30,1,2.6605,2.6625,2.66,2.662,156
20181201|2018-10-31 23:00,1,2.662,2.6625,2.6585,2.6595,298
20181201|2018-10-31 23:30,1,2.6595,2.6605,2.659,2.6595,173
20181201|2018-11-01 00:00,1,2.6595,2.6605,2.6575,2.6585,329
20181201|2018-11-01 00:30,1,2.658,2.658,2.6425,2.6445,3160
20181201|2018-11-01 01:00,1,2.645,2.6485,2.6425,2.6475,1634
20181201|2018-11-01 01:30,1,2.647,2.6605,2.647,2.6585,2357
20181201|2018-11-01 02:00,1,2.6585,2.6655,2.6575,2.6605,2172
20181201|2018-11-01 02:30,1,2.661,2.6665,2.6585,2.6655,1276
20181201|2018-11-01 03:00,1,2.665,2.673,2.664,2.672,2153
20181201|2018-11-01 03:30,1,2.6725,2.678,2.6695,2.6745,2205
20181201|2018-11-01 04:00,1,2.675,2.683,2.6725,2.677,1867
20181201|2018-11-01 04:30,1,2.677,2.6795,2.6745,2.6775,1086
20181201|2018-11-01 05:00,1,2.6775,2.678,2.669,2.6695,1041
20181201|2018-11-01 05:30,1,2.6695,2.674,2.668,2.669,829
20181201|2018-11-01 06:00,1,2.6695,2.672,2.6685,2.6705,618
20181201|2018-11-01 06:30,1,2.671,2.672,2.668,2.6695,1056
20181201|2018-11-01 07:00,1,2.6695,2.678,2.665,2.678,2912
20181201|2018-11-01 07:30,1,2.678,2.682,2.6745,2.6775,3988
20181201|2018-11-01 08:00,1,2.6775,2.6925,2.6745,2.6885,5854
20181201|2018-11-01 08:30,1,2.6885,2.69,2.681,2.6855,3976
20181201|2018-11-01 09:00,1,2.686,2.701,2.6815,2.696,9170
20181201|2018-11-01 09:30,1,2.696,2.719,2.696,2.714,9401
20181201|2018-11-01 10:00,1,2.7145,2.717,2.7065,2.7125,5589
20181201|2018-11-01 10:30,1,2.712,2.716,2.702,2.7035,4137
20181201|2018-11-01 11:00,1,2.7035,2.7095,2.7,2.7065,3570
20181201|2018-11-01 11:30,1,2.7065,2.725,2.701,2.719,6041
20181201|2018-11-01 12:00,1,2.7185,2.7245,2.717,2.72,2175
20181201|2018-11-01 12:30,1,2.7205,2.7275,2.717,2.7205,1806
20181201|2018-11-01 13:00,1,2.72,2.725,2.718,2.7245,744
20181201|2018-11-01 13:30,1,2.7245,2.727,2.723,2.726,838
20181201|2018-11-01 14:00,1,2.726,2.726,2.721,2.7215,238
20181201|2018-11-01 14:30,1,2.721,2.7235,2.72,2.7225,437
20181201|2018-11-01 15:00,1,2.722,2.7235,2.721,2.722,197
20181201|2018-11-01 15:30,1,2.7225,2.723,2.717,2.719,369
20181201|2018-11-01 17:00,2,2.7205,2.7205,2.7135,2.718,167
20181201|2018-11-01 17:30,2,2.7175,2.7205,2.717,2.7185,206
20181201|2018-11-01 18:00,2,2.7185,2.7195,2.7175,2.718,74
20181201|2018-11-01 18:30,2,2.718,2.7215,2.718,2.7215,205
20181201|2018-11-01 19:00,2,2.721,2.726,2.721,2.7235,503
20181201|2018-11-01 19:30,2,2.724,2.725,2.7225,2.7245,263
20181201|2018-11-01 20:00,2,2.724,2.73,2.716,2.726,2584
20181201|2018-11-01 20:30,2,2.726,2.7285,2.7115,2.7135,2067
20181201|2018-11-01 21:00,2,2.7135,2.7145,2.7105,2.711,650
20181201|2018-11-01 21:30,2,2.712,2.7145,2.708,2.712,1230
20181201|2018-11-01 22:00,2,2.712,2.7135,2.705,2.7095,1445
20181201|2018-11-01 22:30,2,2.709,2.7095,2.708,2.7085,132
20181201|2018-11-01 23:00,2,2.708,2.709,2.7035,2.704,483
20181201|2018-11-01 23:30,2,2.704,2.7425,2.702,2.7395,4647
20181201|2018-11-02 00:00,2,2.739,2.757,2.7385,2.7435,4893
20181201|2018-11-02 00:30,2,2.7435,2.751,2.733,2.751,3924
20181201|2018-11-02 01:00,2,2.7505,2.7625,2.7485,2.757,5058
20181201|2018-11-02 01:30,2,2.757,2.7755,2.756,2.7645,5230
20181201|2018-11-02 02:00,2,2.7645,2.771,2.758,2.7595,2325
20181201|2018-11-02 02:30,2,2.76,2.7675,2.756,2.766,1742
20181201|2018-11-02 03:00,2,2.766,2.7685,2.76,2.762,2570
20181201|2018-11-02 03:30,2,2.762,2.774,2.756,2.757,2904
20181201|2018-11-02 04:00,2,2.757,2.757,2.739,2.7475,4005
20181201|2018-11-02 04:30,2,2.747,2.756,2.7465,2.752,1390
20181201|2018-11-02 05:00,2,2.7515,2.7765,2.751,2.7735,2256
20181201|2018-11-02 05:30,2,2.773,2.7775,2.766,2.7705,2561
20181201|2018-11-02 06:00,2,2.771,2.777,2.7695,2.772,1607
20181201|2018-11-02 06:30,2,2.772,2.7945,2.7695,2.79,5399
20181201|2018-11-02 07:00,2,2.7895,2.8,2.7615,2.777,11840
20181201|2018-11-02 07:30,2,2.7775,2.785,2.7685,2.7725,5841
20181201|2018-11-02 08:00,2,2.7725,2.7915,2.7685,2.7875,8534
20181201|2018-11-02 08:30,2,2.7875,2.798,2.7865,2.795,8045
20181201|2018-11-02 09:00,2,2.7955,2.8095,2.7955,2.805,8894
20181201|2018-11-02 09:30,2,2.805,2.8085,2.795,2.804,8003
20181201|2018-11-02 10:00,2,2.8045,2.812,2.795,2.805,7623
20181201|2018-11-02 10:30,2,2.805,2.81,2.797,2.799,5639
20181201|2018-11-02 11:00,2,2.799,2.8005,2.7915,2.8,5246
20181201|2018-11-02 11:30,2,2.7995,2.8095,2.7875,2.807,9902
20181201|2018-11-02 12:00,2,2.807,2.807,2.7925,2.793,2845
20181201|2018-11-02 12:30,2,2.793,2.801,2.7915,2.801,1543
20181201|2018-11-02 13:00,2,2.8005,2.8185,2.7945,2.817,3188
20181201|2018-11-02 13:30,2,2.8175,2.82,2.812,2.815,2004
20181201|2018-11-02 14:00,2,2.815,2.82,2.8115,2.8155,572
20181201|2018-11-02 14:30,2,2.8155,2.8165,2.811,2.816,405
20181201|2018-11-02 15:00,2,2.8165,2.819,2.8145,2.818,210
20181201|2018-11-02 15:30,2,2.818,2.8195,2.817,2.818,296
20181201|2018-11-04 17:00,5,2.82,2.82,2.811,2.815,677
20181201|2018-11-04 17:30,5,2.815,2.8235,2.813,2.8165,457
20181201|2018-11-04 18:00,5,2.817,2.818,2.8125,2.813,306
20181201|2018-11-04 18:30,5,2.8135,2.8145,2.811,2.8135,404
20181201|2018-11-04 19:00,5,2.8125,2.8125,2.792,2.795,5030
20181201|2018-11-04 19:30,5,2.7955,2.7955,2.782,2.7875,4080
20181201|2018-11-04 20:00,5,2.7875,2.802,2.7865,2.7985,2856
20181201|2018-11-04 20:30,5,2.798,2.799,2.7865,2.7885,2049
20181201|2018-11-04 21:00,5,2.7885,2.79,2.785,2.786,1739
20181201|2018-11-04 21:30,5,2.786,2.791,2.786,2.7905,586
20181201|2018-11-04 22:00,5,2.791,2.794,2.7905,2.7935,404
20181201|2018-11-04 22:30,5,2.7935,2.794,2.7885,2.7895,466
20181201|2018-11-04 23:00,5,2.7895,2.792,2.787,2.792,551
20181201|2018-11-04 23:30,5,2.7915,2.7915,2.7785,2.784,2707
20181201|2018-11-05 00:00,5,2.784,2.789,2.783,2.7885,1718
20181201|2018-11-05 00:30,5,2.7885,2.794,2.7845,2.7865,2420
20181201|2018-11-05 01:00,5,2.7865,2.7975,2.786,2.793,1433
20181201|2018-11-05 01:30,5,2.793,2.7955,2.781,2.7955,2420
20181201|2018-11-05 02:00,5,2.7955,2.7955,2.783,2.7915,1677
20181201|2018-11-05 02:30,5,2.7915,2.7915,2.765,2.774,3846
20181201|2018-11-05 03:00,5,2.7735,2.786,2.773,2.782,2126
20181201|2018-11-05 03:30,5,2.781,2.789,2.779,2.7885,722
20181201|2018-11-05 04:00,5,2.788,2.7925,2.7755,2.777,1869
20181201|2018-11-05 04:30,5,2.7775,2.7815,2.7765,2.78,668
20181201|2018-11-05 05:00,5,2.7795,2.7835,2.777,2.7825,623
20181201|2018-11-05 05:30,5,2.783,2.783,2.7775,2.779,655
20181201|2018-11-05 06:00,5,2.779,2.7825,2.7785,2.7795,915
20181201|2018-11-05 06:30,5,2.7795,2.78,2.771,2.7745,2518
20181201|2018-11-05 07:00,5,2.775,2.7825,2.768,2.7685,4311
20181201|2018-11-05 07:30,5,2.7685,2.7695,2.7625,2.7675,4372
20181201|2018-11-05 08:00,5,2.7675,2.7685,2.7575,2.759,3860
20181201|2018-11-05 08:30,5,2.759,2.7665,2.7585,2.762,4416
20181201|2018-11-05 09:00,5,2.7615,2.762,2.7545,2.755,3801
20181201|2018-11-05 09:30,5,2.755,2.7595,2.753,2.758,3120
20181201|2018-11-05 10:00,5,2.7575,2.7635,2.756,2.758,3070
20181201|2018-11-05 10:30,5,2.758,2.76,2.754,2.7585,2340
20181201|2018-11-05 11:00,5,2.759,2.759,2.745,2.7515,3820
20181201|2018-11-05 11:30,5,2.7515,2.7585,2.7505,2.757,2854
20181201|2018-11-05 12:00,5,2.757,2.757,2.7525,2.7525,1259
20181201|2018-11-05 12:30,5,2.753,2.7535,2.75,2.753,872
20181201|2018-11-05 13:00,5,2.7525,2.756,2.7525,2.755,362
20181201|2018-11-05 13:30,5,2.7545,2.755,2.752,2.7525,193
20181201|2018-11-05 14:00,5,2.753,2.7545,2.752,2.7525,123
20181201|2018-11-05 14:30,5,2.7525,2.756,2.7515,2.755,305
20181201|2018-11-05 15:00,5,2.7545,2.755,2.7525,2.754,142
20181201|2018-11-05 15:30,5,2.754,2.7545,2.751,2.7515,228
20181201|2018-11-05 17:00,6,2.7525,2.756,2.7525,2.756,117
20181201|2018-11-05 17:30,6,2.7555,2.7585,2.7555,2.758,129
20181201|2018-11-05 18:00,6,2.758,2.762,2.757,2.7605,423
20181201|2018-11-05 18:30,6,2.7605,2.7615,2.7595,2.76,196
20181201|2018-11-05 19:00,6,2.76,2.765,2.7585,2.761,1431
20181201|2018-11-05 19:30,6,2.7605,2.7605,2.748,2.7505,2289
20181201|2018-11-05 20:00,6,2.7505,2.7545,2.7485,2.754,857
20181201|2018-11-05 20:30,6,2.754,2.756,2.7515,2.7555,1252
20181201|2018-11-05 21:00,6,2.7555,2.7565,2.7495,2.7515,1047
20181201|2018-11-05 21:30,6,2.751,2.753,2.751,2.7515,341
20181201|2018-11-05 22:00,6,2.7515,2.752,2.7505,2.7515,184
20181201|2018-11-05 22:30,6,2.7515,2.7545,2.749,2.7495,328
20181201|2018-11-05 23:00,6,2.749,2.7545,2.749,2.7535,340
20181201|2018-11-05 23:30,6,2.753,2.763,2.753,2.7605,1789
20181201|2018-11-06 00:00,6,2.7605,2.7635,2.7555,2.76,1656
20181201|2018-11-06 00:30,6,2.76,2.7655,2.7585,2.7595,1146
20181201|2018-11-06 01:00,6,2.76,2.7635,2.7565,2.7605,1175
20181201|2018-11-06 01:30,6,2.7605,2.7605,2.751,2.7555,1644
20181201|2018-11-06 02:00,6,2.7555,2.76,2.739,2.75,2546
20181201|2018-11-06 02:30,6,2.7505,2.7545,2.745,2.7505,976
20181201|2018-11-06 03:00,6,2.7505,2.7655,2.7505,2.76,1678
20181201|2018-11-06 03:30,6,2.7595,2.76,2.7505,2.7515,848
20181201|2018-11-06 04:00,6,2.7515,2.753,2.7445,2.7495,1330
20181201|2018-11-06 04:30,6,2.749,2.752,2.747,2.751,639
20181201|2018-11-06 05:00,6,2.751,2.754,2.7505,2.7535,614
20181201|2018-11-06 05:30,6,2.7535,2.761,2.7515,2.76,1019
20181201|2018-11-06 06:00,6,2.7605,2.762,2.755,2.7595,1291
20181201|2018-11-06 06:30,6,2.76,2.762,2.756,2.759,1589
20181201|2018-11-06 07:00,6,2.7595,2.7645,2.756,2.7585,2615
20181201|2018-11-06 07:30,6,2.7585,2.761,2.754,2.76,2302
20181201|2018-11-06 08:00,6,2.76,2.7625,2.7535,2.755,1494
20181201|2018-11-06 08:30,6,2.7545,2.777,2.7545,2.7625,6102
20181201|2018-11-06 09:00,6,2.7625,2.7625,2.7495,2.756,4441
20181201|2018-11-06 09:30,6,2.7555,2.7575,2.735,2.739,5638
20181201|2018-11-06 10:00,6,2.739,2.741,2.735,2.7375,2665
20181201|2018-11-06 10:30,6,2.7375,2.743,2.7325,2.7385,2267
20181201|2018-11-06 11:00,6,2.738,2.743,2.734,2.737,1795
20181201|2018-11-06 11:30,6,2.737,2.7405,2.731,2.7335,2554
20181201|2018-11-06 12:00,6,2.734,2.7355,2.731,2.733,962
20181201|2018-11-06 12:30,6,2.7325,2.7345,2.731,2.7335,600
20181201|2018-11-06 13:00,6,2.7335,2.734,2.7305,2.731,332
20181201|2018-11-06 13:30,6,2.731,2.732,2.724,2.7305,721
20181201|2018-11-06 14:00,6,2.731,2.7315,2.729,2.731,143
20181201|2018-11-06 14:30,6,2.7305,2.733,2.7295,2.7315,274
20181201|2018-11-06 15:00,6,2.7315,2.734,2.7315,2.7315,153
20181201|2018-11-06 15:30,6,2.7315,2.733,2.7305,2.733,305
20181201|2018-11-06 17:00,7,2.7325,2.7325,2.731,2.7325,44
20181201|2018-11-06 17:30,7,2.7325,2.733,2.7295,2.733,151
20181201|2018-11-06 18:00,7,2.733,2.737,2.732,2.735,262
20181201|2018-11-06 18:30,7,2.735,2.7405,2.7345,2.738,835
20181201|2018-11-06 19:00,7,2.7385,2.7455,2.729,2.7345,4560
20181201|2018-11-06 19:30,7,2.735,2.7415,2.7345,2.7395,1996
20181201|2018-11-06 20:00,7,2.739,2.741,2.735,2.738,1029
20181201|2018-11-06 20:30,7,2.7375,2.739,2.735,2.738,1276
20181201|2018-11-06 21:00,7,2.738,2.7525,2.738,2.7475,2888
20181201|2018-11-06 21:30,7,2.748,2.755,2.745,2.753,1458
20181201|2018-11-06 22:00,7,2.7535,2.7565,2.7495,2.753,553
20181201|2018-11-06 22:30,7,2.753,2.7575,2.753,2.755,455
20181201|2018-11-06 23:00,7,2.7545,2.7565,2.749,2.7495,596
20181201|2018-11-06 23:30,7,2.7495,2.751,2.74,2.7435,1526
20181201|2018-11-07 00:00,7,2.743,2.746,2.74,2.7425,1577
20181201|2018-11-07 00:30,7,2.743,2.745,2.739,2.7445,1243
20181201|2018-11-07 01:00,7,2.745,2.7485,2.737,2.743,1356
20181201|2018-11-07 01:30,7,2.7425,2.746,2.737,2.7445,975
20181201|2018-11-07 02:00,7,2.744,2.7585,2.7435,2.7525,2144
20181201|2018-11-07 02:30,7,2.753,2.7585,2.7525,2.758,804
20181201|2018-11-07 03:00,7,2.758,2.7695,2.758,2.769,2687
20181201|2018-11-07 03:30,7,2.769,2.773,2.763,2.769,1826
20181201|2018-11-07 04:00,7,2.7695,2.77,2.7625,2.765,1050
20181201|2018-11-07 04:30,7,2.7645,2.7675,2.762,2.767,585
20181201|2018-11-07 05:00,7,2.767,2.7695,2.7635,2.766,732
20181201|2018-11-07 05:30,7,2.766,2.7665,2.7605,2.7625,765
20181201|2018-11-07 06:00,7,2.7625,2.7645,2.757,2.758,955
20181201|2018-11-07 06:30,7,2.758,2.7635,2.7565,2.7625,1314
20181201|2018-11-07 07:00,7,2.7625,2.7645,2.7565,2.76,2531
20181201|2018-11-07 07:30,7,2.7595,2.7605,2.754,2.755,1815
20181201|2018-11-07 08:00,7,2.7555,2.7555,2.7415,2.7435,3513
20181201|2018-11-07 08:30,7,2.7435,2.7475,2.7385,2.7455,2749
20181201|2018-11-07 09:00,7,2.7455,2.751,2.745,2.749,2070
20181201|2018-11-07 09:30,7,2.7485,2.753,2.741,2.7425,2580
20181201|2018-11-07 10:00,7,2.7425,2.7515,2.742,2.7515,1688
20181201|2018-11-07 10:30,7,2.7515,2.752,2.7405,2.7465,2226
20181201|2018-11-07 11:00,7,2.747,2.751,2.7455,2.749,915
20181201|2018-11-07 11:30,7,2.7495,2.7555,2.7435,2.7535,2487
20181201|2018-11-07 12:00,7,2.7535,2.7535,2.7435,2.7455,1070
20181201|2018-11-07 12:30,7,2.746,2.746,2.74,2.7425,530
20181201|2018-11-07 13:00,7,2.7425,2.7455,2.7415,2.744,196
20181201|2018-11-07 13:30,7,2.7445,2.746,2.7425,2.746,209
20181201|2018-11-07 14:00,7,2.746,2.7465,2.7445,2.7445,109
20181201|2018-11-07 14:30,7,2.7445,2.7445,2.7425,2.744,227
20181201|2018-11-07 15:00,7,2.744,2.745,2.7425,2.7425,147
20181201|2018-11-07 15:30,7,2.743,2.7445,2.7415,2.743,320
20181201|2018-11-07 17:00,8,2.741,2.744,2.7385,2.7425,220
20181201|2018-11-07 17:30,8,2.7425,2.7435,2.7415,2.7425,55
20181201|2018-11-07 18:00,8,2.7425,2.7425,2.74,2.7405,216
20181201|2018-11-07 18:30,8,2.741,2.7415,2.739,2.7415,214
20181201|2018-11-07 19:00,8,2.7415,2.748,2.7395,2.7455,1982
20181201|2018-11-07 19:30,8,2.745,2.747,2.744,2.744,1073
20181201|2018-11-07 20:00,8,2.744,2.744,2.7395,2.743,1018
20181201|2018-11-07 20:30,8,2.743,2.746,2.741,2.7435,1059
20181201|2018-11-07 21:00,8,2.7435,2.748,2.7425,2.745,1314
20181201|2018-11-07 21:30,8,2.745,2.7465,2.7425,2.7435,364
20181201|2018-11-07 22:00,8,2.7435,2.7435,2.734,2.7345,1055
20181201|2018-11-07 22:30,8,2.7345,2.735,2.7315,2.735,824
20181201|2018-11-07 23:00,8,2.7345,2.7365,2.7275,2.733,1517
20181201|2018-11-07 23:30,8,2.733,2.7415,2.7315,2.7375,3123
20181201|2018-11-08 00:00,8,2.7375,2.741,2.734,2.7355,1880
20181201|2018-11-08 00:30,8,2.735,2.744,2.735,2.7365,2012
20181201|2018-11-08 01:00,8,2.7365,2.738,2.729,2.7315,1467
20181201|2018-11-08 01:30,8,2.7315,2.737,2.729,2.7365,1271
20181201|2018-11-08 02:00,8,2.736,2.736,2.7235,2.727,1643
20181201|2018-11-08 02:30,8,2.727,2.731,2.723,2.7285,1527
20181201|2018-11-08 03:00,8,2.729,2.734,2.717,2.72,2273
20181201|2018-11-08 03:30,8,2.7195,2.7205,2.7035,2.705,3571
20181201|2018-11-08 04:00,8,2.7055,2.7175,2.703,2.7125,1638
20181201|2018-11-08 04:30,8,2.7125,2.715,2.7085,2.7135,785
20181201|2018-11-08 05:00,8,2.7135,2.715,2.7095,2.713,863
20181201|2018-11-08 05:30,8,2.713,2.718,2.7115,2.714,811
20181201|2018-11-08 06:00,8,2.7145,2.7205,2.714,2.7165,803
20181201|2018-11-08 06:30,8,2.717,2.7225,2.7155,2.7205,1524
20181201|2018-11-08 07:00,8,2.7205,2.7265,2.713,2.717,4219
20181201|2018-11-08 07:30,8,2.7165,2.717,2.7065,2.71,2629
20181201|2018-11-08 08:00,8,2.71,2.7265,2.708,2.7255,2790
20181201|2018-11-08 08:30,8,2.726,2.7335,2.7235,2.7265,3928
20181201|2018-11-08 09:00,8,2.727,2.737,2.725,2.7325,3005
20181201|2018-11-08 09:30,8,2.7325,2.7365,2.73,2.7325,1774
20181201|2018-11-08 10:00,8,2.7325,2.739,2.731,2.738,1899
20181201|2018-11-08 10:30,8,2.738,2.7395,2.73,2.7325,1862
20181201|2018-11-08 11:00,8,2.7325,2.7335,2.729,2.729,1145
20181201|2018-11-08 11:30,8,2.7295,2.74,2.7295,2.7335,2010
20181201|2018-11-08 12:00,8,2.733,2.7345,2.732,2.7325,595
20181201|2018-11-08 12:30,8,2.7325,2.736,2.7325,2.735,339
20181201|2018-11-08 13:00,8,2.7355,2.736,2.73,2.731,428
20181201|2018-11-08 13:30,8,2.7325,2.7325,2.721,2.726,879
20181201|2018-11-08 14:00,8,2.7255,2.7275,2.7245,2.7265,326
20181201|2018-11-08 14:30,8,2.7265,2.7295,2.7265,2.7295,160
20181201|2018-11-08 15:00,8,2.7295,2.73,2.7275,2.729,153
20181201|2018-11-08 15:30,8,2.7285,2.732,2.7285,2.732,278
20181201|2018-11-08 17:00,9,2.7295,2.7315,2.728,2.7285,223
20181201|2018-11-08 17:30,9,2.7285,2.73,2.7285,2.73,76
20181201|2018-11-08 18:00,9,2.7295,2.731,2.727,2.727,235
20181201|2018-11-08 18:30,9,2.7265,2.7295,2.726,2.7275,217
20181201|2018-11-08 19:00,9,2.7275,2.731,2.724,2.729,1528
20181201|2018-11-08 19:30,9,2.729,2.7295,2.721,2.727,1168
20181201|2018-11-08 20:00,9,2.727,2.728,2.724,2.726,839
20181201|2018-11-08 20:30,9,2.726,2.7265,2.722,2.7225,920
20181201|2018-11-08 21:00,9,2.7225,2.726,2.7215,2.7215,795
20181201|2018-11-08 21:30,9,2.7215,2.723,2.7175,2.7195,806
20181201|2018-11-08 22:00,9,2.7195,2.7215,2.719,2.7205,313
20181201|2018-11-08 22:30,9,2.721,2.7215,2.7175,2.7195,328
20181201|2018-11-08 23:00,9,2.719,2.7215,2.718,2.7215,306
20181201|2018-11-08 23:30,9,2.721,2.7215,2.716,2.721,1081
20181201|2018-11-09 00:00,9,2.7205,2.721,2.715,2.7165,1055
20181201|2018-11-09 00:30,9,2.7165,2.7195,2.7125,2.7135,1332
20181201|2018-11-09 01:00,9,2.7135,2.714,2.705,2.709,1611
20181201|2018-11-09 01:30,9,2.709,2.709,2.6915,2.699,4983
20181201|2018-11-09 02:00,9,2.699,2.699,2.689,2.69,2114
20181201|2018-11-09 02:30,9,2.6905,2.696,2.688,2.695,1041
20181201|2018-11-09 03:00,9,2.695,2.702,2.6945,2.7005,1285
20181201|2018-11-09 03:30,9,2.701,2.704,2.699,2.702,716
20181201|2018-11-09 04:00,9,2.702,2.7045,2.6965,2.6995,647
20181201|2018-11-09 04:30,9,2.699,2.703,2.6965,2.701,821
20181201|2018-11-09 05:00,9,2.7015,2.7015,2.695,2.6985,1227
20181201|2018-11-09 05:30,9,2.6985,2.7,2.696,2.698,858
20181201|2018-11-09 06:00,9,2.698,2.7,2.6955,2.696,831
20181201|2018-11-09 06:30,9,2.696,2.7025,2.6955,2.702,1332
20181201|2018-11-09 07:00,9,2.7025,2.706,2.697,2.7,3156
20181201|2018-11-09 07:30,9,2.7,2.7015,2.693,2.701,2499
20181201|2018-11-09 08:00,9,2.701,2.7025,2.687,2.6875,3497
20181201|2018-11-09 08:30,9,2.6875,2.6885,2.677,2.683,6281
20181201|2018-11-09 09:00,9,2.6835,2.692,2.6795,2.6915,3346
20181201|2018-11-09 09:30,9,2.692,2.6985,2.69,2.698,3344
20181201|2018-11-09 10:00,9,2.6985,2.6995,2.692,2.692,2373
20181201|2018-11-09 10:30,9,2.6925,2.695,2.685,2.685,2480
20181201|2018-11-09 11:00,9,2.6845,2.686,2.678,2.6825,2478
20181201|2018-11-09 11:30,9,2.6825,2.692,2.6825,2.6845,2704
20181201|2018-11-09 12:00,9,2.685,2.6855,2.682,2.6825,1178
20181201|2018-11-09 12:30,9,2.6825,2.6825,2.68,2.681,525
20181201|2018-11-09 13:00,9,2.681,2.684,2.6795,2.6795,361
20181201|2018-11-09 13:30,9,2.6795,2.683,2.6785,2.6805,422
20181201|2018-11-09 14:00,9,2.6805,2.6825,2.68,2.6815,216
20181201|2018-11-09 14:30,9,2.682,2.682,2.6785,2.679,384
20181201|2018-11-09 15:00,9,2.679,2.68,2.677,2.679,196
20181201|2018-11-09 15:30,9,2.679,2.681,2.678,2.6785,232
20181201|2018-11-11 17:00,12,2.681,2.6845,2.6805,2.6835,395
20181201|2018-11-11 17:30,12,2.683,2.6845,2.683,2.6835,120
20181201|2018-11-11 18:00,12,2.684,2.686,2.6835,2.6845,211
20181201|2018-11-11 18:30,12,2.685,2.686,2.683,2.684,182
20181201|2018-11-11 19:00,12,2.6845,2.691,2.684,2.687,1784
20181201|2018-11-11 19:30,12,2.6865,2.695,2.6855,2.694,1197
20181201|2018-11-11 20:00,12,2.6935,2.697,2.692,2.695,952
20181201|2018-11-11 20:30,12,2.6955,2.7,2.6945,2.699,1478
20181201|2018-11-11 21:00,12,2.699,2.7,2.696,2.697,898
20181201|2018-11-11 21:30,12,2.6975,2.698,2.695,2.6955,293
20181201|2018-11-11 22:00,12,2.6955,2.697,2.6955,2.6965,166
20181201|2018-11-11 22:30,12,2.6965,2.697,2.695,2.6965,181
20181201|2018-11-11 23:00,12,2.6965,2.6965,2.693,2.6935,378
20181201|2018-11-11 23:30,12,2.6935,2.6955,2.686,2.6925,1940
20181201|2018-11-12 00:00,12,2.6925,2.695,2.6905,2.6915,1003
20181201|2018-11-12 00:30,12,2.6915,2.6925,2.6845,2.6855,2014
20181201|2018-11-12 01:00,12,2.6855,2.69,2.6835,2.684,642
20181201|2018-11-12 01:30,12,2.683,2.6945,2.683,2.686,1333
20181201|2018-11-12 02:00,12,2.686,2.692,2.682,2.6865,1339
20181201|2018-11-12 02:30,12,2.6865,2.694,2.6835,2.6915,1051
20181201|2018-11-12 03:00,12,2.6915,2.697,2.6895,2.692,1181
20181201|2018-11-12 03:30,12,2.6925,2.694,2.689,2.69,429
20181201|2018-11-12 04:00,12,2.6905,2.691,2.686,2.6885,561
20181201|2018-11-12 04:30,12,2.6885,2.695,2.6875,2.6915,786
20181201|2018-11-12 05:00,12,2.6915,2.695,2.688,2.6925,872
20181201|2018-11-12 05:30,12,2.6925,2.6965,2.6905,2.6925,883
20181201|2018-11-12 06:00,12,2.693,2.6945,2.69,2.6905,572
20181201|2018-11-12 06:30,12,2.691,2.691,2.686,2.687,1118
20181201|2018-11-12 07:00,12,2.6865,2.6965,2.6755,2.694,5297
20181201|2018-11-12 07:30,12,2.6935,2.6945,2.687,2.688,2239
20181201|2018-11-12 08:00,12,2.688,2.6895,2.6805,2.684,1872
20181201|2018-11-12 08:30,12,2.6845,2.6855,2.6775,2.6845,2376
20181201|2018-11-12 09:00,12,2.684,2.689,2.6795,2.685,2251
20181201|2018-11-12 09:30,12,2.6845,2.6845,2.676,2.677,2127
20181201|2018-11-12 10:00,12,2.6765,2.6805,2.6755,2.6795,2052
20181201|2018-11-12 10:30,12,2.6795,2.6845,2.6785,2.679,1827
20181201|2018-11-12 11:00,12,2.6785,2.6815,2.6765,2.68,827
20181201|2018-11-12 11:30,12,2.68,2.68,2.676,2.6765,1881
20181201|2018-11-12 12:00,12,2.676,2.677,2.674,2.676,1196
20181201|2018-11-12 12:30,12,2.6765,2.6795,2.6745,2.6765,548
20181201|2018-11-12 13:00,12,2.677,2.6785,2.6725,2.673,298
20181201|2018-11-12 13:30,12,2.673,2.674,2.6715,2.672,348
20181201|2018-11-12 14:00,12,2.672,2.6735,2.6685,2.672,421
20181201|2018-11-12 14:30,12,2.6715,2.672,2.6655,2.6705,547
20181201|2018-11-12 15:00,12,2.6695,2.671,2.6675,2.6685,141
20181201|2018-11-12 15:30,12,2.668,2.6705,2.6675,2.6685,149
20181201|2018-11-12 17:00,13,2.667,2.672,2.6665,2.6715,179
20181201|2018-11-12 17:30,13,2.671,2.673,2.6705,2.6705,101
20181201|2018-11-12 18:00,13,2.6705,2.672,2.6665,2.6715,227
20181201|2018-11-12 18:30,13,2.6715,2.6715,2.669,2.67,166
20181201|2018-11-12 19:00,13,2.6705,2.6745,2.6625,2.6715,2108
20181201|2018-11-12 19:30,13,2.6715,2.6775,2.6715,2.676,1101
20181201|2018-11-12 20:00,13,2.676,2.677,2.672,2.6735,616
20181201|2018-11-12 20:30,13,2.6735,2.6755,2.672,2.6745,822
20181201|2018-11-12 21:00,13,2.6745,2.6865,2.673,2.684,1810
20181201|2018-11-12 21:30,13,2.6835,2.6985,2.683,2.693,2434
20181201|2018-11-12 22:00,13,2.6935,2.694,2.69,2.6925,596
20181201|2018-11-12 22:30,13,2.692,2.693,2.688,2.689,401
20181201|2018-11-12 23:00,13,2.689,2.6935,2.6875,2.6925,579
20181201|2018-11-12 23:30,13,2.6925,2.6955,2.686,2.6925,1733
20181201|2018-11-13 00:00,13,2.692,2.6975,2.691,2.6925,1172
20181201|2018-11-13 00:30,13,2.693,2.6955,2.689,2.6945,1037
20181201|2018-11-13 01:00,13,2.694,2.7135,2.6925,2.7035,3236
20181201|2018-11-13 01:30,13,2.703,2.7185,2.701,2.7185,1844
20181201|2018-11-13 02:00,13,2.7185,2.741,2.717,2.736,6064
20181201|2018-11-13 02:30,13,2.7365,2.7485,2.7195,2.721,5297
20181201|2018-11-13 03:00,13,2.721,2.7225,2.7005,2.702,3771
20181201|2018-11-13 03:30,13,2.702,2.7055,2.6875,2.688,2954
20181201|2018-11-13 04:00,13,2.688,2.6925,2.6835,2.6905,2352
20181201|2018-11-13 04:30,13,2.691,2.699,2.6895,2.698,1403
20181201|2018-11-13 05:00,13,2.698,2.7125,2.6965,2.7085,2179
20181201|2018-11-13 05:30,13,2.709,2.7135,2.705,2.707,1405
20181201|2018-11-13 06:00,13,2.7075,2.72,2.7075,2.716,1826
20181201|2018-11-13 06:30,13,2.716,2.717,2.7015,2.7025,2413
20181201|2018-11-13 07:00,13,2.7025,2.716,2.6955,2.712,4265
20181201|2018-11-13 07:30,13,2.712,2.713,2.7055,2.71,1704
20181201|2018-11-13 08:00,13,2.71,2.7115,2.6965,2.7,2023
20181201|2018-11-13 08:30,13,2.6995,2.702,2.691,2.693,2428
20181201|2018-11-13 09:00,13,2.6935,2.6935,2.678,2.68,4927
20181201|2018-11-13 09:30,13,2.6795,2.698,2.669,2.6955,6306
20181201|2018-11-13 10:00,13,2.695,2.7085,2.6915,2.6975,4223
20181201|2018-11-13 10:30,13,2.697,2.6985,2.69,2.6925,2170
20181201|2018-11-13 11:00,13,2.6925,2.696,2.6885,2.6925,1274
20181201|2018-11-13 11:30,13,2.692,2.692,2.685,2.6865,2582
20181201|2018-11-13 12:00,13,2.6865,2.6875,2.6785,2.679,1398
20181201|2018-11-13 12:30,13,2.6795,2.6825,2.679,2.68,504
20181201|2018-11-13 13:00,13,2.68,2.683,2.6765,2.679,1040
20181201|2018-11-13 13:30,13,2.6785,2.6805,2.675,2.677,302
20181201|2018-11-13 14:00,13,2.677,2.6795,2.677,2.6775,214
20181201|2018-11-13 14:30,13,2.677,2.6855,2.675,2.6825,821
20181201|2018-11-13 15:00,13,2.681,2.6845,2.6805,2.6825,88
20181201|2018-11-13 15:30,13,2.6825,2.6845,2.6805,2.682,196
20181201|2018-11-13 17:00,14,2.6835,2.6935,2.6835,2.693,286
20181201|2018-11-13 17:30,14,2.6925,2.693,2.6885,2.689,194
20181201|2018-11-13 18:00,14,2.689,2.6935,2.688,2.6915,223
20181201|2018-11-13 18:30,14,2.691,2.691,2.6875,2.6875,233
20181201|2018-11-13 19:00,14,2.6875,2.6895,2.6805,2.6885,1589
20181201|2018-11-13 19:30,14,2.6885,2.6885,2.679,2.6835,1049
20181201|2018-11-13 20:00,14,2.683,2.6865,2.6755,2.677,1085
20181201|2018-11-13 20:30,14,2.677,2.681,2.673,2.6785,1203
20181201|2018-11-13 21:00,14,2.6775,2.6845,2.677,2.684,850
20181201|2018-11-13 21:30,14,2.684,2.686,2.681,2.6815,409
20181201|2018-11-13 22:00,14,2.681,2.6815,2.677,2.677,355
20181201|2018-11-13 22:30,14,2.677,2.681,2.6745,2.6755,468
20181201|2018-11-13 23:00,14,2.675,2.68,2.6745,2.6775,414
20181201|2018-11-13 23:30,14,2.6775,2.6795,2.6715,2.6745,2518
20181201|2018-11-14 00:00,14,2.674,2.677,2.671,2.675,1272
20181201|2018-11-14 00:30,14,2.6745,2.6795,2.674,2.678,1234
20181201|2018-11-14 01:00,14,2.6785,2.683,2.671,2.6775,1289
20181201|2018-11-14 01:30,14,2.6775,2.681,2.664,2.6785,2054
20181201|2018-11-14 02:00,14,2.679,2.6805,2.6735,2.679,1431
20181201|2018-11-14 02:30,14,2.679,2.679,2.6695,2.6705,1060
20181201|2018-11-14 03:00,14,2.671,2.6775,2.6695,2.676,762
20181201|2018-11-14 03:30,14,2.6765,2.6785,2.672,2.6765,732
20181201|2018-11-14 04:00,14,2.6775,2.686,2.674,2.6825,970
20181201|2018-11-14 04:30,14,2.683,2.6975,2.6825,2.6895,2341
20181201|2018-11-14 05:00,14,2.69,2.6905,2.684,2.687,507
20181201|2018-11-14 05:30,14,2.687,2.6945,2.687,2.6915,866
20181201|2018-11-14 06:00,14,2.692,2.699,2.691,2.697,1144
20181201|2018-11-14 06:30,14,2.697,2.6995,2.691,2.6935,1532
20181201|2018-11-14 07:00,14,2.693,2.698,2.689,2.6945,3239
20181201|2018-11-14 07:30,14,2.695,2.709,2.693,2.695,4330
20181201|2018-11-14 08:00,14,2.695,2.7025,2.694,2.6985,1842
20181201|2018-11-14 08:30,14,2.6985,2.7065,2.6965,2.704,2721
20181201|2018-11-14 09:00,14,2.704,2.7115,2.698,2.7075,5701
20181201|2018-11-14 09:30,14,2.708,2.719,2.705,2.7105,4677
20181201|2018-11-14 10:00,14,2.71,2.7105,2.7,2.7025,2241
20181201|2018-11-14 10:30,14,2.7025,2.704,2.6955,2.6995,1724
20181201|2018-11-14 11:00,14,2.7,2.7,2.694,2.6965,1101
20181201|2018-11-14 11:30,14,2.696,2.7125,2.691,2.7105,2699
20181201|2018-11-14 12:00,14,2.71,2.7115,2.704,2.707,1117
20181201|2018-11-14 12:30,14,2.7065,2.7085,2.6995,2.7065,1266
20181201|2018-11-14 13:00,14,2.7065,2.7165,2.702,2.711,1171
20181201|2018-11-14 13:30,14,2.711,2.717,2.7105,2.716,285
20181201|2018-11-14 14:00,14,2.7165,2.722,2.7145,2.716,493
20181201|2018-11-14 14:30,14,2.7155,2.7155,2.711,2.713,233
20181201|2018-11-14 15:00,14,2.7125,2.7145,2.712,2.712,122
20181201|2018-11-14 15:30,14,2.712,2.714,2.7095,2.7105,251
20181201|2018-11-14 17:00,15,2.711,2.715,2.71,2.7115,199
20181201|2018-11-14 17:30,15,2.711,2.7125,2.7055,2.71,215
20181201|2018-11-14 18:00,15,2.7105,2.711,2.7075,2.7095,117
20181201|2018-11-14 18:30,15,2.7095,2.7135,2.7095,2.712,246
20181201|2018-11-14 19:00,15,2.7115,2.717,2.709,2.7115,1255
20181201|2018-11-14 19:30,15,2.712,2.712,2.703,2.7065,1272
20181201|2018-11-14 20:00,15,2.7065,2.7105,2.7055,2.709,786
20181201|2018-11-14 20:30,15,2.7095,2.713,2.7065,2.707,803
20181201|2018-11-14 21:00,15,2.7065,2.71,2.7055,2.7085,560
20181201|2018-11-14 21:30,15,2.7085,2.7115,2.7085,2.7115,348
20181201|2018-11-14 22:00,15,2.711,2.7155,2.7105,2.715,522
20181201|2018-11-14 22:30,15,2.7155,2.7285,2.7135,2.7225,1035
20181201|2018-11-14 23:00,15,2.722,2.724,2.716,2.7165,764
20181201|2018-11-14 23:30,15,2.717,2.7225,2.714,2.722,1348
20181201|2018-11-15 00:00,15,2.722,2.739,2.722,2.738,3554
20181201|2018-11-15 00:30,15,2.7385,2.7395,2.733,2.7385,1623
20181201|2018-11-15 01:00,15,2.7385,2.7435,2.732,2.737,1518
20181201|2018-11-15 01:30,15,2.7375,2.7455,2.733,2.7415,1852
20181201|2018-11-15 02:00,15,2.7405,2.7605,2.74,2.752,3854
20181201|2018-11-15 02:30,15,2.752,2.7565,2.734,2.739,2553
20181201|2018-11-15 03:00,15,2.7385,2.7485,2.734,2.744,1439
20181201|2018-11-15 03:30,15,2.744,2.744,2.7315,2.7315,1225
20181201|2018-11-15 04:00,15,2.731,2.7365,2.724,2.7345,1496
20181201|2018-11-15 04:30,15,2.734,2.7445,2.7315,2.742,1380
20181201|2018-11-15 05:00,15,2.742,2.753,2.7395,2.7475,1616
20181201|2018-11-15 05:30,15,2.747,2.7515,2.7445,2.747,1300
20181201|2018-11-15 06:00,15,2.747,2.755,2.746,2.7485,1532
20181201|2018-11-15 06:30,15,2.7485,2.75,2.739,2.7395,1569
20181201|2018-11-15 07:00,15,2.7395,2.741,2.7335,2.7385,3081
20181201|2018-11-15 07:30,15,2.738,2.758,2.7355,2.755,3569
20181201|2018-11-15 08:00,15,2.7545,2.7605,2.7525,2.7565,3277
20181201|2018-11-15 08:30,15,2.7565,2.759,2.745,2.753,3433
20181201|2018-11-15 09:00,15,2.754,2.759,2.749,2.7505,2987
20181201|2018-11-15 09:30,15,2.7505,2.756,2.748,2.754,2130
20181201|2018-11-15 10:00,15,2.754,2.756,2.746,2.7495,2835
20181201|2018-11-15 10:30,15,2.7495,2.752,2.7455,2.7475,2561
20181201|2018-11-15 11:00,15,2.747,2.752,2.7455,2.7515,1198
20181201|2018-11-15 11:30,15,2.751,2.754,2.7455,2.7475,2121
20181201|2018-11-15 12:00,15,2.747,2.7655,2.743,2.7645,2523
20181201|2018-11-15 12:30,15,2.765,2.766,2.7555,2.759,1732
20181201|2018-11-15 13:00,15,2.7585,2.7635,2.7565,2.7635,439
20181201|2018-11-15 13:30,15,2.763,2.766,2.761,2.762,499
20181201|2018-11-15 14:00,15,2.762,2.762,2.738,2.7535,2344
20181201|2018-11-15 14:30,15,2.753,2.7565,2.749,2.7495,438
20181201|2018-11-15 15:00,15,2.75,2.7505,2.7465,2.747,219
20181201|2018-11-15 15:30,15,2.747,2.748,2.7445,2.745,214
20181201|2018-11-15 17:00,16,2.744,2.7485,2.744,2.745,190
20181201|2018-11-15 17:30,16,2.745,2.7465,2.743,2.743,204
20181201|2018-11-15 18:00,16,2.7425,2.744,2.74,2.742,334
20181201|2018-11-15 18:30,16,2.7425,2.749,2.742,2.749,240
20181201|2018-11-15 19:00,16,2.7495,2.759,2.746,2.756,2535
20181201|2018-11-15 19:30,16,2.756,2.759,2.752,2.755,1606
20181201|2018-11-15 20:00,16,2.755,2.757,2.753,2.7555,478
20181201|2018-11-15 20:30,16,2.755,2.755,2.7495,2.7525,868
20181201|2018-11-15 21:00,16,2.7525,2.754,2.748,2.7525,857
20181201|2018-11-15 21:30,16,2.752,2.7585,2.752,2.757,813
20181201|2018-11-15 22:00,16,2.757,2.757,2.7545,2.7555,189
20181201|2018-11-15 22:30,16,2.7555,2.7585,2.754,2.757,168
20181201|2018-11-15 23:00,16,2.757,2.758,2.753,2.754,436
20181201|2018-11-15 23:30,16,2.7535,2.756,2.7505,2.7525,1028
20181201|2018-11-16 00:00,16,2.753,2.7555,2.752,2.753,588
20181201|2018-11-16 00:30,16,2.7525,2.7585,2.7525,2.758,753
20181201|2018-11-16 01:00,16,2.758,2.758,2.752,2.7555,381
20181201|2018-11-16 01:30,16,2.7555,2.7565,2.7445,2.752,1092
20181201|2018-11-16 02:00,16,2.752,2.7605,2.748,2.7535,1304
20181201|2018-11-16 02:30,16,2.7525,2.756,2.7365,2.7385,1197
20181201|2018-11-16 03:00,16,2.739,2.743,2.733,2.7385,1552
20181201|2018-11-16 03:30,16,2.739,2.7475,2.738,2.7435,801
20181201|2018-11-16 04:00,16,2.743,2.747,2.741,2.745,565
20181201|2018-11-16 04:30,16,2.745,2.7455,2.7395,2.7405,543
20181201|2018-11-16 05:00,16,2.7405,2.743,2.737,2.7405,721
20181201|2018-11-16 05:30,16,2.741,2.748,2.7385,2.744,826
20181201|2018-11-16 06:00,16,2.744,2.7455,2.74,2.7455,465
20181201|2018-11-16 06:30,16,2.745,2.7455,2.7395,2.7425,1383
20181201|2018-11-16 07:00,16,2.743,2.7495,2.7395,2.7405,3086
20181201|2018-11-16 07:30,16,2.741,2.754,2.7395,2.7535,2603
20181201|2018-11-16 08:00,16,2.754,2.761,2.7515,2.7595,2110
20181201|2018-11-16 08:30,16,2.7595,2.7735,2.7585,2.7665,5180
20181201|2018-11-16 09:00,16,2.7665,2.772,2.7585,2.7695,3139
20181201|2018-11-16 09:30,16,2.7695,2.776,2.765,2.7665,4517
20181201|2018-11-16 10:00,16,2.767,2.7705,2.7615,2.762,2048
20181201|2018-11-16 10:30,16,2.7615,2.7645,2.757,2.7595,1512
20181201|2018-11-16 11:00,16,2.7595,2.7635,2.7585,2.762,1074
20181201|2018-11-16 11:30,16,2.7625,2.8025,2.762,2.8015,9115
20181201|2018-11-16 12:00,16,2.802,2.8025,2.785,2.7865,2525
20181201|2018-11-16 12:30,16,2.7875,2.7895,2.784,2.786,527
20181201|2018-11-16 13:00,16,2.7865,2.7945,2.7865,2.792,363
20181201|2018-11-16 13:30,16,2.7925,2.799,2.7925,2.794,419
20181201|2018-11-16 14:00,16,2.7945,2.7955,2.791,2.7945,296
20181201|2018-11-16 14:30,16,2.7945,2.798,2.7935,2.798,206
20181201|2018-11-16 15:00,16,2.7985,2.799,2.795,2.796,147
20181201|2018-11-16 15:30,16,2.7955,2.7955,2.7905,2.7905,260
20181201|2018-11-18 17:00,19,2.783,2.7885,2.779,2.7855,862
20181201|2018-11-18 17:30,19,2.786,2.786,2.7825,2.784,214
20181201|2018-11-18 18:00,19,2.7835,2.786,2.7825,2.7845,175
20181201|2018-11-18 18:30,19,2.784,2.7845,2.776,2.777,530
20181201|2018-11-18 19:00,19,2.7765,2.7845,2.772,2.783,2634
20181201|2018-11-18 19:30,19,2.7835,2.7885,2.778,2.779,1836
20181201|2018-11-18 20:00,19,2.7795,2.78,2.7735,2.7775,919
20181201|2018-11-18 20:30,19,2.777,2.777,2.7705,2.772,1148
20181201|2018-11-18 21:00,19,2.7725,2.7725,2.76,2.7665,2198
20181201|2018-11-18 21:30,19,2.766,2.769,2.765,2.7655,329
20181201|2018-11-18 22:00,19,2.766,2.767,2.7645,2.7655,349
20181201|2018-11-18 22:30,19,2.766,2.769,2.7635,2.765,569
20181201|2018-11-18 23:00,19,2.7645,2.766,2.7625,2.764,395
20181201|2018-11-18 23:30,19,2.764,2.768,2.76,2.766,1154
20181201|2018-11-19 00:00,19,2.7655,2.7815,2.7645,2.7815,3649
20181201|2018-11-19 00:30,19,2.7815,2.782,2.775,2.779,1870
20181201|2018-11-19 01:00,19,2.779,2.7855,2.7765,2.783,962
20181201|2018-11-19 01:30,19,2.783,2.7925,2.7825,2.7895,1263
20181201|2018-11-19 02:00,19,2.79,2.792,2.7825,2.792,1480
20181201|2018-11-19 02:30,19,2.792,2.794,2.7895,2.793,1351
20181201|2018-11-19 03:00,19,2.793,2.7945,2.782,2.786,1415
20181201|2018-11-19 03:30,19,2.7865,2.7925,2.785,2.7905,700
20181201|2018-11-19 04:00,19,2.7905,2.793,2.7875,2.789,567
20181201|2018-11-19 04:30,19,2.789,2.791,2.783,2.7845,822
20181201|2018-11-19 05:00,19,2.7845,2.7905,2.783,2.788,544
20181201|2018-11-19 05:30,19,2.7875,2.7875,2.7755,2.7785,1126
20181201|2018-11-19 06:00,19,2.7785,2.7845,2.778,2.783,833
20181201|2018-11-19 06:30,19,2.783,2.7875,2.783,2.787,1400
20181201|2018-11-19 07:00,19,2.787,2.794,2.7855,2.7885,3444
20181201|2018-11-19 07:30,19,2.788,2.7915,2.783,2.79,3014
20181201|2018-11-19 08:00,19,2.7905,2.7995,2.787,2.7995,2981
20181201|2018-11-19 08:30,19,2.7995,2.8005,2.79,2.7905,3257
20181201|2018-11-19 09:00,19,2.791,2.7915,2.776,2.789,4054
20181201|2018-11-19 09:30,19,2.7895,2.7955,2.789,2.7945,1644
20181201|2018-11-19 10:00,19,2.795,2.8095,2.794,2.8045,4181
20181201|2018-11-19 10:30,19,2.804,2.8065,2.7945,2.7965,2379
20181201|2018-11-19 11:00,19,2.797,2.797,2.7875,2.7935,2123
20181201|2018-11-19 11:30,19,2.793,2.8025,2.791,2.7965,2151
20181201|2018-11-19 12:00,19,2.7965,2.798,2.793,2.796,809
20181201|2018-11-19 12:30,19,2.796,2.8,2.7945,2.7965,541
20181201|2018-11-19 13:00,19,2.796,2.797,2.7925,2.796,218
20181201|2018-11-19 13:30,19,2.7965,2.7995,2.796,2.799,212
20181201|2018-11-19 14:00,19,2.7985,2.7995,2.798,2.799,110
20181201|2018-11-19 14:30,19,2.7995,2.8,2.796,2.7975,271
20181201|2018-11-19 15:00,19,2.798,2.7985,2.797,2.798,64
20181201|2018-11-19 15:30,19,2.7985,2.8,2.7975,2.7995,119
20181201|2018-11-19 17:00,20,2.799,2.7995,2.7935,2.7935,270
20181201|2018-11-19 17:30,20,2.7945,2.796,2.7935,2.7945,84
20181201|2018-11-19 18:00,20,2.7945,2.797,2.7935,2.7945,172
20181201|2018-11-19 18:30,20,2.794,2.7945,2.792,2.793,207
20181201|2018-11-19 19:00,20,2.7935,2.794,2.7895,2.792,1534
20181201|2018-11-19 19:30,20,2.792,2.7965,2.7915,2.794,1159
20181201|2018-11-19 20:00,20,2.794,2.7945,2.791,2.792,636
20181201|2018-11-19 20:30,20,2.7915,2.793,2.787,2.7895,1103
20181201|2018-11-19 21:00,20,2.7895,2.7895,2.785,2.7865,909
20181201|2018-11-19 21:30,20,2.7865,2.79,2.784,2.79,724
20181201|2018-11-19 22:00,20,2.79,2.793,2.7885,2.791,313
20181201|2018-11-19 22:30,20,2.791,2.792,2.7885,2.79,396
20181201|2018-11-19 23:00,20,2.7895,2.7925,2.7895,2.7895,309
20181201|2018-11-19 23:30,20,2.7895,2.7895,2.78,2.784,2385
20181201|2018-11-20 00:00,20,2.7835,2.7895,2.783,2.785,1723
20181201|2018-11-20 00:30,20,2.785,2.789,2.7845,2.7845,890
20181201|2018-11-20 01:00,20,2.785,2.792,2.7825,2.79,1126
20181201|2018-11-20 01:30,20,2.79,2.797,2.7885,2.7965,1056
20181201|2018-11-20 02:00,20,2.797,2.7985,2.792,2.7965,1230
20181201|2018-11-20 02:30,20,2.797,2.799,2.784,2.7875,2055
20181201|2018-11-20 03:00,20,2.7875,2.7935,2.785,2.792,902
20181201|2018-11-20 03:30,20,2.7915,2.797,2.7835,2.7845,1380
20181201|2018-11-20 04:00,20,2.7845,2.7955,2.784,2.795,959
20181201|2018-11-20 04:30,20,2.795,2.799,2.7935,2.795,1507
20181201|2018-11-20 05:00,20,2.795,2.801,2.7935,2.7975,1292
20181201|2018-11-20 05:30,20,2.7975,2.8025,2.795,2.7995,1418
20181201|2018-11-20 06:00,20,2.799,2.801,2.7965,2.797,1442
20181201|2018-11-20 06:30,20,2.797,2.8005,2.794,2.7955,1948
20181201|2018-11-20 07:00,20,2.7955,2.8185,2.7945,2.816,6986
20181201|2018-11-20 07:30,20,2.816,2.841,2.816,2.8405,8471
20181201|2018-11-20 08:00,20,2.8405,2.846,2.804,2.812,8949
20181201|2018-11-20 08:30,20,2.8125,2.816,2.792,2.793,7833
20181201|2018-11-20 09:00,20,2.793,2.795,2.753,2.77,8906
20181201|2018-11-20 09:30,20,2.77,2.792,2.765,2.79,5129
20181201|2018-11-20 10:00,20,2.7905,2.792,2.778,2.778,3002
20181201|2018-11-20 10:30,20,2.778,2.782,2.77,2.774,1941
20181201|2018-11-20 11:00,20,2.7745,2.78,2.7725,2.773,1467
20181201|2018-11-20 11:30,20,2.773,2.774,2.7595,2.767,3262
20181201|2018-11-20 12:00,20,2.7675,2.768,2.755,2.757,1301
20181201|2018-11-20 12:30,20,2.7565,2.7615,2.7545,2.7605,397
20181201|2018-11-20 13:00,20,2.76,2.7605,2.74,2.7495,1006
20181201|2018-11-20 13:30,20,2.75,2.756,2.75,2.7545,165
20181201|2018-11-20 14:00,20,2.7535,2.758,2.752,2.757,169
20181201|2018-11-20 14:30,20,2.7565,2.758,2.7555,2.758,156
20181201|2018-11-20 15:00,20,2.758,2.758,2.755,2.7565,93
20181201|2018-11-20 15:30,20,2.7565,2.76,2.7565,2.758,208
20181201|2018-11-20 17:00,21,2.758,2.7595,2.754,2.7565,295
20181201|2018-11-20 17:30,21,2.757,2.7575,2.755,2.757,121
20181201|2018-11-20 18:00,21,2.7565,2.76,2.756,2.756,236
20181201|2018-11-20 18:30,21,2.756,2.7575,2.755,2.7565,176
20181201|2018-11-20 19:00,21,2.7575,2.763,2.7555,2.759,1802
20181201|2018-11-20 19:30,21,2.759,2.769,2.7575,2.7645,1502
20181201|2018-11-20 20:00,21,2.764,2.7675,2.7615,2.7635,639
20181201|2018-11-20 20:30,21,2.764,2.7685,2.7635,2.766,613
20181201|2018-11-20 21:00,21,2.766,2.767,2.7635,2.7655,403
20181201|2018-11-20 21:30,21,2.765,2.767,2.763,2.764,246
20181201|2018-11-20 22:00,21,2.7635,2.765,2.7625,2.763,549
20181201|2018-11-20 22:30,21,2.763,2.77,2.763,2.7685,472
20181201|2018-11-20 23:00,21,2.7685,2.772,2.7675,2.77,370
20181201|2018-11-20 23:30,21,2.7705,2.7745,2.7675,2.7675,1197
20181201|2018-11-21 00:00,21,2.7675,2.7705,2.766,2.77,786
20181201|2018-11-21 00:30,21,2.77,2.7775,2.769,2.7765,1468
20181201|2018-11-21 01:00,21,2.7765,2.779,2.773,2.776,813
20181201|2018-11-21 01:30,21,2.7765,2.781,2.776,2.781,962
20181201|2018-11-21 02:00,21,2.781,2.7965,2.778,2.788,2752
20181201|2018-11-21 02:30,21,2.7885,2.7965,2.7855,2.7945,1453
20181201|2018-11-21 03:00,21,2.7945,2.804,2.7875,2.7895,2255
20181201|2018-11-21 03:30,21,2.79,2.79,2.7855,2.7865,677
20181201|2018-11-21 04:00,21,2.786,2.7925,2.779,2.7835,1644
20181201|2018-11-21 04:30,21,2.7835,2.786,2.7775,2.7785,1163
20181201|2018-11-21 05:00,21,2.778,2.7895,2.7775,2.7845,1395
20181201|2018-11-21 05:30,21,2.7845,2.788,2.782,2.7825,1277
20181201|2018-11-21 06:00,21,2.783,2.7865,2.78,2.7835,881
20181201|2018-11-21 06:30,21,2.783,2.7965,2.782,2.7925,3026
20181201|2018-11-21 07:00,21,2.7925,2.7945,2.786,2.7885,2658
20181201|2018-11-21 07:30,21,2.789,2.7915,2.7845,2.788,1777
20181201|2018-11-21 08:00,21,2.788,2.789,2.7735,2.787,4020
20181201|2018-11-21 08:30,21,2.787,2.7975,2.785,2.7885,4219
20181201|2018-11-21 09:00,21,2.7885,2.796,2.7865,2.794,2051
20181201|2018-11-21 09:30,21,2.7935,2.7935,2.78,2.7805,2242
20181201|2018-11-21 10:00,21,2.7805,2.791,2.7785,2.7895,1687
20181201|2018-11-21 10:30,21,2.7895,2.791,2.7845,2.788,1547
20181201|2018-11-21 11:00,21,2.788,2.7885,2.784,2.785,1118
20181201|2018-11-21 11:30,21,2.785,2.798,2.783,2.796,2446
20181201|2018-11-21 12:00,21,2.796,2.7965,2.7895,2.79,793
20181201|2018-11-21 12:30,21,2.79,2.793,2.7885,2.7905,350
20181201|2018-11-21 13:00,21,2.7905,2.791,2.7885,2.789,108
20181201|2018-11-21 13:30,21,2.789,2.791,2.788,2.789,137
20181201|2018-11-21 14:00,21,2.7895,2.792,2.789,2.7905,140
20181201|2018-11-21 14:30,21,2.79,2.7905,2.7875,2.7885,194
20181201|2018-11-21 15:00,21,2.788,2.79,2.7875,2.789,98
20181201|2018-11-21 15:30,21,2.7895,2.794,2.7835,2.786,262
20181201|2018-11-21 17:00,23,2.785,2.786,2.783,2.7835,224
20181201|2018-11-21 17:30,23,2.7835,2.784,2.7815,2.782,101
20181201|2018-11-21 18:00,23,2.7825,2.784,2.7815,2.7835,77
20181201|2018-11-21 18:30,23,2.784,2.7855,2.784,2.7855,74
20181201|2018-11-21 19:00,23,2.785,2.787,2.78,2.7825,687
20181201|2018-11-21 19:30,23,2.783,2.783,2.7765,2.777,851
20181201|2018-11-21 20:00,23,2.7775,2.7865,2.7765,2.7845,1007
20181201|2018-11-21 20:30,23,2.7845,2.789,2.7825,2.7865,576
20181201|2018-11-21 21:00,23,2.7865,2.7875,2.785,2.7855,349
20181201|2018-11-21 21:30,23,2.7855,2.786,2.7845,2.7845,106
20181201|2018-11-21 22:00,23,2.7845,2.786,2.782,2.7825,150
20181201|2018-11-21 22:30,23,2.7825,2.786,2.781,2.7855,149
20181201|2018-11-21 23:00,23,2.786,2.787,2.785,2.7865,144
20181201|2018-11-21 23:30,23,2.786,2.7945,2.7825,2.794,1351
20181201|2018-11-22 00:00,23,2.7945,2.796,2.7915,2.7935,1084
20181201|2018-11-22 00:30,23,2.7935,2.7945,2.792,2.7925,644
20181201|2018-11-22 01:00,23,2.7925,2.796,2.7895,2.794,590
20181201|2018-11-22 01:30,23,2.794,2.799,2.787,2.7985,1174
20181201|2018-11-22 02:00,23,2.7985,2.7985,2.7935,2.794,1087
20181201|2018-11-22 02:30,23,2.794,2.794,2.783,2.788,1513
20181201|2018-11-22 03:00,23,2.7875,2.789,2.7785,2.78,2050
20181201|2018-11-22 03:30,23,2.78,2.782,2.7725,2.773,1457
20181201|2018-11-22 04:00,23,2.7725,2.7875,2.7715,2.7845,1199
20181201|2018-11-22 04:30,23,2.7845,2.7855,2.7815,2.7825,596
20181201|2018-11-22 05:00,23,2.7825,2.7855,2.7815,2.785,457
20181201|2018-11-22 05:30,23,2.785,2.7885,2.784,2.788,439
20181201|2018-11-22 06:00,23,2.7875,2.789,2.782,2.7825,451
20181201|2018-11-22 06:30,23,2.7825,2.7885,2.7815,2.787,970
20181201|2018-11-22 07:00,23,2.7865,2.7905,2.7855,2.7875,1223
20181201|2018-11-22 07:30,23,2.7875,2.792,2.785,2.787,1070
20181201|2018-11-22 08:00,23,2.787,2.793,2.786,2.7925,975
20181201|2018-11-22 08:30,23,2.7925,2.798,2.7925,2.7945,1220
20181201|2018-11-22 09:00,23,2.7945,2.802,2.792,2.795,1765
20181201|2018-11-22 09:30,23,2.795,2.797,2.7915,2.796,744
20181201|2018-11-22 10:00,23,2.7965,2.799,2.792,2.7955,971
20181201|2018-11-22 10:30,23,2.7955,2.799,2.793,2.7985,655
20181201|2018-11-22 11:00,23,2.799,2.799,2.7945,2.797,279
20181201|2018-11-22 11:30,23,2.797,2.8015,2.7965,2.8005,294
20181201|2018-11-22 17:00,23,2.8,2.8,2.797,2.7985,125
20181201|2018-11-22 17:30,23,2.799,2.799,2.796,2.798,66
20181201|2018-11-22 18:00,23,2.7975,2.798,2.7945,2.7945,85
20181201|2018-11-22 18:30,23,2.795,2.7975,2.7945,2.797,189
20181201|2018-11-22 19:00,23,2.797,2.8025,2.7935,2.7995,1273
20181201|2018-11-22 19:30,23,2.7995,2.8,2.792,2.792,1100
20181201|2018-11-22 20:00,23,2.792,2.794,2.789,2.793,769
20181201|2018-11-22 20:30,23,2.793,2.794,2.7895,2.7925,578
20181201|2018-11-22 21:00,23,2.7925,2.7925,2.7865,2.7885,1041
20181201|2018-11-22 21:30,23,2.7885,2.791,2.788,2.7905,252
20181201|2018-11-22 22:00,23,2.79,2.792,2.79,2.792,141
20181201|2018-11-22 22:30,23,2.7915,2.7915,2.788,2.7885,195
20181201|2018-11-22 23:00,23,2.789,2.79,2.787,2.7875,340
20181201|2018-11-22 23:30,23,2.7875,2.7875,2.7805,2.7825,1595
20181201|2018-11-23 00:00,23,2.7825,2.785,2.779,2.7805,1091
20181201|2018-11-23 00:30,23,2.78,2.7805,2.768,2.772,1494
20181201|2018-11-23 01:00,23,2.772,2.7755,2.7665,2.771,970
20181201|2018-11-23 01:30,23,2.771,2.777,2.7655,2.7765,1096
20181201|2018-11-23 02:00,23,2.7765,2.777,2.768,2.7735,979
20181201|2018-11-23 02:30,23,2.773,2.773,2.761,2.766,1246
20181201|2018-11-23 03:00,23,2.766,2.773,2.7645,2.772,777
20181201|2018-11-23 03:30,23,2.7715,2.7775,2.7715,2.7765,621
20181201|2018-11-23 04:00,23,2.7765,2.777,2.7705,2.7705,407
20181201|2018-11-23 04:30,23,2.7705,2.771,2.7655,2.767,965
20181201|2018-11-23 05:00,23,2.7675,2.7715,2.7665,2.7705,526
20181201|2018-11-23 05:30,23,2.7705,2.7725,2.764,2.764,670
20181201|2018-11-23 06:00,23,2.7645,2.767,2.756,2.766,1717
20181201|2018-11-23 06:30,23,2.7655,2.7695,2.764,2.7685,965
20181201|2018-11-23 07:00,23,2.7685,2.773,2.752,2.754,3876
20181201|2018-11-23 07:30,23,2.754,2.767,2.752,2.7625,2464
20181201|2018-11-23 08:00,23,2.763,2.7715,2.7615,2.768,1908
20181201|2018-11-23 08:30,23,2.7675,2.774,2.7665,2.7725,2444
20181201|2018-11-23 09:00,23,2.772,2.778,2.762,2.7645,2661
20181201|2018-11-23 09:30,23,2.764,2.77,2.764,2.7655,2273
20181201|2018-11-23 10:00,23,2.7655,2.777,2.7655,2.7715,1689
20181201|2018-11-23 10:30,23,2.7715,2.775,2.765,2.7655,2376
20181201|2018-11-23 11:00,23,2.7655,2.7685,2.762,2.765,819
20181201|2018-11-23 11:30,23,2.7655,2.766,2.7595,2.76,856
20181201|2018-11-23 12:00,23,2.76,2.7605,2.7545,2.7555,298
20181201|2018-11-23 12:30,23,2.7555,2.7585,2.751,2.7525,189
20181201|2018-11-25 17:00,26,2.759,2.7725,2.757,2.7655,439
20181201|2018-11-25 17:30,26,2.7655,2.767,2.764,2.7665,123
20181201|2018-11-25 18:00,26,2.766,2.769,2.7655,2.766,174
20181201|2018-11-25 18:30,26,2.7655,2.766,2.7615,2.7635,214
20181201|2018-11-25 19:00,26,2.7635,2.765,2.756,2.7625,1484
20181201|2018-11-25 19:30,26,2.762,2.7635,2.7585,2.762,771
20181201|2018-11-25 20:00,26,2.762,2.7645,2.761,2.7645,518
20181201|2018-11-25 20:30,26,2.765,2.7665,2.7505,2.752,1742
20181201|2018-11-25 21:00,26,2.752,2.763,2.7485,2.761,1471
20181201|2018-11-25 21:30,26,2.761,2.762,2.7595,2.7595,182
20181201|2018-11-25 22:00,26,2.7595,2.7605,2.7585,2.7605,96
20181201|2018-11-25 22:30,26,2.7605,2.7645,2.76,2.764,114
20181201|2018-11-25 23:00,26,2.7635,2.7665,2.7625,2.7635,358
20181201|2018-11-25 23:30,26,2.7635,2.7645,2.7595,2.762,762
20181201|2018-11-26 00:00,26,2.762,2.7635,2.757,2.758,1125
20181201|2018-11-26 00:30,26,2.758,2.761,2.755,2.76,1115
20181201|2018-11-26 01:00,26,2.76,2.767,2.7585,2.766,882
20181201|2018-11-26 01:30,26,2.7665,2.767,2.76,2.767,768
20181201|2018-11-26 02:00,26,2.767,2.7715,2.7645,2.7655,1659
20181201|2018-11-26 02:30,26,2.7655,2.7685,2.7625,2.7645,619
20181201|2018-11-26 03:00,26,2.765,2.7815,2.765,2.7795,1953
20181201|2018-11-26 03:30,26,2.779,2.78,2.7735,2.775,809
20181201|2018-11-26 04:00,26,2.7755,2.7755,2.769,2.7705,589
20181201|2018-11-26 04:30,26,2.7705,2.7715,2.7665,2.769,489
20181201|2018-11-26 05:00,26,2.769,2.7725,2.7665,2.767,534
20181201|2018-11-26 05:30,26,2.7675,2.771,2.7655,2.7705,446
20181201|2018-11-26 06:00,26,2.7705,2.7735,2.767,2.772,719
20181201|2018-11-26 06:30,26,2.772,2.776,2.769,2.771,1070
20181201|2018-11-26 07:00,26,2.771,2.7755,2.7635,2.7675,2824
20181201|2018-11-26 07:30,26,2.7675,2.768,2.762,2.763,1864
20181201|2018-11-26 08:00,26,2.763,2.7645,2.744,2.7555,5437
20181201|2018-11-26 08:30,26,2.7555,2.771,2.7545,2.7655,3491
20181201|2018-11-26 09:00,26,2.766,2.77,2.7625,2.764,1389
20181201|2018-11-26 09:30,26,2.7635,2.766,2.759,2.7655,1057
20181201|2018-11-26 10:00,26,2.7655,2.769,2.763,2.7655,908
20181201|2018-11-26 10:30,26,2.7655,2.767,2.7585,2.7605,1052
20181201|2018-11-26 11:00,26,2.761,2.765,2.757,2.7575,1218
20181201|2018-11-26 11:30,26,2.7575,2.7575,2.737,2.7545,4282
20181201|2018-11-26 12:00,26,2.7545,2.7565,2.7515,2.7525,566
20181201|2018-11-26 12:30,26,2.7525,2.7535,2.748,2.751,414
20181201|2018-11-26 13:00,26,2.7505,2.7545,2.7505,2.754,192
20181201|2018-11-26 13:30,26,2.754,2.754,2.7515,2.7515,138
20181201|2018-11-26 14:00,26,2.7515,2.7535,2.75,2.752,190
20181201|2018-11-26 14:30,26,2.7525,2.754,2.7515,2.753,211
20181201|2018-11-26 15:00,26,2.7525,2.7535,2.743,2.744,420
20181201|2018-11-26 15:30,26,2.7445,2.7465,2.7435,2.745,242
20181201|2018-11-26 17:00,27,2.746,2.75,2.745,2.747,209
20181201|2018-11-26 17:30,27,2.7475,2.749,2.7475,2.7485,87
20181201|2018-11-26 18:00,27,2.7485,2.7495,2.7465,2.7495,156
20181201|2018-11-26 18:30,27,2.7495,2.75,2.7465,2.7465,123
20181201|2018-11-26 19:00,27,2.7465,2.749,2.743,2.744,1408
20181201|2018-11-26 19:30,27,2.7445,2.7495,2.743,2.747,1153
20181201|2018-11-26 20:00,27,2.7465,2.7505,2.746,2.749,502
20181201|2018-11-26 20:30,27,2.749,2.7505,2.7465,2.747,645
20181201|2018-11-26 21:00,27,2.747,2.7515,2.745,2.75,952
20181201|2018-11-26 21:30,27,2.7495,2.7505,2.7475,2.748,152
20181201|2018-11-26 22:00,27,2.748,2.7495,2.7465,2.748,181
20181201|2018-11-26 22:30,27,2.748,2.749,2.7475,2.7475,90
20181201|2018-11-26 23:00,27,2.7475,2.7485,2.7455,2.7455,260
20181201|2018-11-26 23:30,27,2.746,2.746,2.7335,2.736,2200
20181201|2018-11-27 00:00,27,2.7355,2.738,2.7325,2.7365,1149
20181201|2018-11-27 00:30,27,2.7365,2.737,2.7305,2.7325,1284
20181201|2018-11-27 01:00,27,2.7325,2.7355,2.725,2.7265,1579
20181201|2018-11-27 01:30,27,2.727,2.7465,2.7255,2.7305,3510
20181201|2018-11-27 02:00,27,2.73,2.73,2.7175,2.7205,1849
20181201|2018-11-27 02:30,27,2.72,2.7245,2.7165,2.721,863
20181201|2018-11-27 03:00,27,2.7205,2.729,2.718,2.7285,1012
20181201|2018-11-27 03:30,27,2.728,2.7295,2.7205,2.7215,1062
20181201|2018-11-27 04:00,27,2.7215,2.7295,2.721,2.7295,705
20181201|2018-11-27 04:30,27,2.7295,2.73,2.726,2.727,602
20181201|2018-11-27 05:00,27,2.727,2.727,2.722,2.725,631
20181201|2018-11-27 05:30,27,2.724,2.7305,2.723,2.73,539
20181201|2018-11-27 06:00,27,2.7305,2.731,2.726,2.726,548
20181201|2018-11-27 06:30,27,2.7265,2.733,2.7255,2.729,1149
20181201|2018-11-27 07:00,27,2.7295,2.7315,2.716,2.7225,4203
20181201|2018-11-27 07:30,27,2.722,2.7355,2.7175,2.73,2920
20181201|2018-11-27 08:00,27,2.731,2.7365,2.7255,2.733,2615
20181201|2018-11-27 08:30,27,2.7335,2.7375,2.7205,2.731,3632
20181201|2018-11-27 09:00,27,2.731,2.742,2.7265,2.7315,2711
20181201|2018-11-27 09:30,27,2.7315,2.738,2.7315,2.734,1770
20181201|2018-11-27 10:00,27,2.734,2.7345,2.72,2.726,2414
20181201|2018-11-27 10:30,27,2.726,2.732,2.7255,2.7315,1343
20181201|2018-11-27 11:00,27,2.7315,2.733,2.714,2.7155,1824
20181201|2018-11-27 11:30,27,2.715,2.7195,2.7055,2.7075,3215
20181201|2018-11-27 12:00,27,2.707,2.7235,2.707,2.715,1899
20181201|2018-11-27 12:30,27,2.715,2.7215,2.715,2.7185,882
20181201|2018-11-27 13:00,27,2.719,2.719,2.7085,2.7095,459
20181201|2018-11-27 13:30,27,2.709,2.7135,2.7085,2.7105,260
20181201|2018-11-27 14:00,27,2.7105,2.7125,2.71,2.712,143
20181201|2018-11-27 14:30,27,2.7125,2.714,2.7105,2.7135,289
20181201|2018-11-27 15:00,27,2.7135,2.714,2.7125,2.7125,184
20181201|2018-11-27 15:30,27,2.713,2.7155,2.713,2.7145,143
20181201|2018-11-27 17:00,28,2.7165,2.7185,2.7155,2.717,86
20181201|2018-11-27 17:30,28,2.7165,2.718,2.7155,2.7155,56
20181201|2018-11-27 18:00,28,2.716,2.719,2.7155,2.718,83
20181201|2018-11-27 18:30,28,2.7175,2.719,2.717,2.717,138
20181201|2018-11-27 19:00,28,2.717,2.7225,2.7155,2.716,1526
20181201|2018-11-27 19:30,28,2.716,2.7225,2.7145,2.722,844
20181201|2018-11-27 20:00,28,2.722,2.723,2.7195,2.7215,723
20181201|2018-11-27 20:30,28,2.7215,2.7275,2.721,2.7265,497
20181201|2018-11-27 21:00,28,2.7265,2.73,2.7255,2.7295,427
20181201|2018-11-27 21:30,28,2.7295,2.73,2.726,2.726,95
20181201|2018-11-27 22:00,28,2.726,2.7265,2.726,2.726,49
20181201|2018-11-27 22:30,28,2.7255,2.7265,2.725,2.7265,60
20181201|2018-11-27 23:00,28,2.7265,2.73,2.726,2.7295,180
20181201|2018-11-27 23:30,28,2.7295,2.737,2.7295,2.7365,1147
20181201|2018-11-28 00:00,28,2.736,2.7395,2.734,2.7385,450
20181201|2018-11-28 00:30,28,2.7385,2.7395,2.7345,2.737,341
20181201|2018-11-28 01:00,28,2.737,2.737,2.732,2.732,302
20181201|2018-11-28 01:30,28,2.732,2.7335,2.7275,2.729,368
20181201|2018-11-28 02:00,28,2.73,2.7315,2.7215,2.7255,780
20181201|2018-11-28 02:30,28,2.725,2.7295,2.721,2.729,679
20181201|2018-11-28 03:00,28,2.7295,2.736,2.7285,2.7305,717
20181201|2018-11-28 03:30,28,2.7305,2.732,2.7275,2.728,333
20181201|2018-11-28 04:00,28,2.728,2.733,2.7265,2.732,395
20181201|2018-11-28 04:30,28,2.732,2.736,2.732,2.7335,364
20181201|2018-11-28 05:00,28,2.734,2.7355,2.728,2.73,674
20181201|2018-11-28 05:30,28,2.7295,2.735,2.7295,2.735,247
20181201|2018-11-28 06:00,28,2.735,2.737,2.7335,2.7355,458
20181201|2018-11-28 06:30,28,2.7355,2.739,2.7325,2.7365,699
20181201|2018-11-28 07:00,28,2.736,2.738,2.7325,2.7365,963
20181201|2018-11-28 07:30,28,2.7375,2.7485,2.7365,2.748,1983
20181201|2018-11-28 08:00,28,2.748,2.7555,2.7435,2.752,1719
20181201|2018-11-28 08:30,28,2.752,2.7645,2.7505,2.756,3090
20181201|2018-11-28 09:00,28,2.756,2.759,2.7515,2.755,1541
20181201|2018-11-28 09:30,28,2.7545,2.7615,2.7535,2.7585,1172
20181201|2018-11-28 10:00,28,2.7585,2.7615,2.757,2.7605,800
20181201|2018-11-28 10:30,28,2.76,2.766,2.757,2.758,1109
20181201|2018-11-28 11:00,28,2.758,2.7945,2.758,2.7935,4219
20181201|2018-11-28 11:30,28,2.794,2.8,2.7845,2.7965,2017
20181201|2018-11-28 12:00,28,2.797,2.8025,2.793,2.7935,916
20181201|2018-11-28 12:30,28,2.794,2.7975,2.794,2.7955,381
20181201|2018-11-28 13:00,28,2.795,2.7955,2.7915,2.7915,176
20181201|2018-11-28 13:30,28,2.7915,2.792,2.79,2.7905,158
20181201|2018-11-28 14:00,28,2.7905,2.791,2.7885,2.7905,54
20181201|2018-11-28 14:30,28,2.79,2.7925,2.79,2.7905,119
20181201|2018-11-28 15:00,28,2.79,2.79,2.787,2.787,115
20181201|2018-11-28 15:30,28,2.7875,2.7895,2.786,2.789,87
20181201|2018-11-28 17:00,29,2.7905,2.7905,2.7865,2.789,32
20181201|2018-11-28 17:30,29,2.789,2.789,2.788,2.788,16
20181201|2018-11-28 18:00,29,2.788,2.791,2.788,2.79,28
20181201|2018-11-28 18:30,29,2.791,2.793,2.7885,2.7885,59
20181201|2018-11-28 19:00,29,2.7865,2.793,2.7845,2.785,201
20181201|2018-11-28 19:30,29,2.7845,2.785,2.779,2.779,91
20181201|2018-11-28 20:00,29,2.7805,2.7825,2.78,2.7815,27
20181201|2018-11-28 20:30,29,2.7805,2.7815,2.779,2.7805,42
20181201|2018-11-28 21:00,29,2.7815,2.785,2.7805,2.7845,14
20181201|2018-11-28 21:30,29,2.7835,2.7865,2.7835,2.7855,20
20181201|2018-11-28 22:00,29,2.7855,2.7895,2.7855,2.7895,72
20181201|2018-11-28 22:30,29,2.7895,2.7895,2.789,2.789,8
20181201|2018-11-28 23:00,29,2.7885,2.789,2.782,2.782,37
20181201|2018-11-28 23:30,29,2.782,2.7845,2.7785,2.782,34
20181201|2018-11-29 00:00,29,2.7825,2.783,2.7795,2.7815,35
20181201|2018-11-29 00:30,29,2.7805,2.783,2.778,2.7815,29
20181201|2018-11-29 01:00,29,2.7845,2.79,2.7835,2.7865,276
20181201|2018-11-29 01:30,29,2.788,2.7955,2.788,2.791,208
20181201|2018-11-29 02:00,29,2.788,2.795,2.787,2.789,81
20181201|2018-11-29 02:30,29,2.79,2.79,2.784,2.7895,15
20181201|2018-11-29 03:00,29,2.79,2.793,2.786,2.79,52
20181201|2018-11-29 03:30,29,2.7905,2.793,2.786,2.786,65
20181201|2018-11-29 04:00,29,2.787,2.7895,2.787,2.788,28
20181201|2018-11-29 04:30,29,2.787,2.787,2.7825,2.7825,17
20181201|2018-11-29 05:00,29,2.7815,2.7885,2.781,2.784,23
20181201|2018-11-29 05:30,29,2.7845,2.7865,2.783,2.784,32
20181201|2018-11-29 06:00,29,2.784,2.792,2.784,2.7915,15
20181201|2018-11-29 06:30,29,2.792,2.792,2.785,2.7885,52
20181201|2018-11-29 07:00,29,2.7885,2.791,2.7835,2.7905,134
20181201|2018-11-29 07:30,29,2.79,2.791,2.7835,2.784,51
20181201|2018-11-29 08:00,29,2.784,2.7885,2.7795,2.785,57
20181201|2018-11-29 08:30,29,2.7845,2.786,2.7765,2.778,123
20181201|2018-11-29 09:00,29,2.778,2.781,2.772,2.778,124
20181201|2018-11-29 09:30,29,2.778,2.7965,2.7715,2.773,462
20181201|2018-11-29 10:00,29,2.7745,2.791,2.771,2.7765,563
20181201|2018-11-29 10:30,29,2.776,2.78,2.7745,2.7795,67
20181201|2018-11-29 11:00,29,2.7805,2.7805,2.774,2.7755,56
20181201|2018-11-29 11:30,29,2.775,2.779,2.773,2.778,169
20181201|2018-11-29 12:00,29,2.779,2.78,2.7685,2.773,225
20181201|2018-11-29 12:30,29,2.773,2.774,2.77,2.772,74
20181201|2018-11-29 13:00,29,2.773,2.7745,2.7725,2.7745,26
20181201|2018-11-29 13:30,29,2.7745,2.783,2.774,2.783,62
20181201|2018-11-29 14:00,29,2.7825,2.783,2.781,2.783,70
20181201|2018-11-29 14:30,29,2.783,2.785,2.781,2.782,79
20181201|2018-11-29 15:00,29,2.7825,2.7825,2.7795,2.781,19
20181201|2018-11-29 15:30,29,2.7785,2.7795,2.7775,2.778,18
20181201|2018-11-29 17:00,30,2.778,2.778,2.778,2.778,2
20181201|2018-11-29 19:00,30,2.7755,2.7795,2.7755,2.7795,2
20181201|2018-11-29 21:30,30,2.789,2.7895,2.7855,2.7855,12
20181201|2018-11-29 22:00,30,2.789,2.789,2.789,2.789,3
20181201|2018-11-30 00:00,30,2.781,2.785,2.781,2.785,6
20181201|2018-11-30 00:30,30,2.7865,2.7905,2.7865,2.79,5
20181201|2018-11-30 01:00,30,2.788,2.788,2.7875,2.7875,4
20181201|2018-11-30 01:30,30,2.783,2.79,2.7825,2.79,3
20181201|2018-11-30 02:00,30,2.7845,2.7845,2.766,2.768,44
20181201|2018-11-30 02:30,30,2.768,2.771,2.768,2.7685,9
20181201|2018-11-30 03:00,30,2.77,2.771,2.766,2.766,8
20181201|2018-11-30 03:30,30,2.766,2.766,2.765,2.765,9
20181201|2018-11-30 04:30,30,2.768,2.768,2.768,2.768,5
20181201|2018-11-30 05:00,30,2.77,2.771,2.7695,2.77,9
20181201|2018-11-30 05:30,30,2.7705,2.7705,2.7675,2.7675,3
20181201|2018-11-30 06:30,30,2.7735,2.7785,2.7735,2.7785,3
20181201|2018-11-30 07:00,30,2.77,2.788,2.769,2.775,21
20181201|2018-11-30 07:30,30,2.7715,2.774,2.767,2.767,28
20181201|2018-11-30 08:00,30,2.767,2.7675,2.763,2.7655,21
20181201|2018-11-30 08:30,30,2.758,2.7615,2.757,2.7615,34
20181201|2018-11-30 09:00,30,2.761,2.777,2.761,2.777,21
20181201|2018-11-30 09:30,30,2.7725,2.7725,2.768,2.7705,7
20181201|2018-11-30 10:00,30,2.7725,2.7725,2.7665,2.7665,9
20181201|2018-11-30 10:30,30,2.7725,2.781,2.7725,2.7795,5
20181201|2018-11-30 11:00,30,2.7815,2.7855,2.78,2.7845,11
20181201|2018-11-30 11:30,30,2.783,2.783,2.7745,2.776,21
20181201|2018-11-30 12:00,30,2.776,2.776,2.7675,2.7675,16
20181201|2018-11-30 12:30,30,2.769,2.774,2.769,2.774,15
20181201|2018-11-30 13:00,30,2.775,2.775,2.775,2.775,1
20181201|2018-11-30 13:30,30,2.775,2.775,2.775,2.775,1
20181201|2018-11-30 14:00,30,2.7755,2.776,2.7755,2.776,8
20181201|2018-11-30 15:00,30,2.778,2.778,2.778,2.778,1
20181201|2018-11-30 15:30,30,2.778,2.781,2.7765,2.7765,11
20181201|2018-12-02 17:00,3,2.8,2.847,2.8,2.847,88
20181201|2018-12-02 17:30,3,2.842,2.842,2.842,2.842,1
20181201|2018-12-02 18:30,3,2.8375,2.8375,2.8375,2.8375,1
20181201|2018-12-02 19:00,3,2.845,2.845,2.8395,2.8405,3
20181201|2018-12-02 21:00,3,2.833,2.833,2.833,2.833,2
20181201|2018-12-02 22:00,3,2.838,2.839,2.836,2.8375,36
20181201|2018-12-02 23:30,3,2.831,2.8315,2.831,2.8315,4
20181201|2018-12-03 01:00,3,2.8365,2.837,2.8365,2.837,4
20181201|2018-12-03 06:00,3,2.8275,2.8275,2.8275,2.8275,1
20181201|2018-12-03 06:30,3,2.8235,2.8255,2.8235,2.8255,3
20181201|2018-12-03 07:00,3,2.8265,2.834,2.826,2.832,13
20181201|2018-12-03 07:30,3,2.835,2.8355,2.831,2.833,25
20181201|2018-12-03 08:00,3,2.836,2.839,2.836,2.839,2
20181201|2018-12-03 08:30,3,2.835,2.836,2.8315,2.8315,14
20181201|2018-12-03 09:00,3,2.822,2.834,2.822,2.833,165
20181201|2018-12-03 09:30,3,2.832,2.8325,2.819,2.819,93
20181201|2018-12-03 10:00,3,2.8155,2.8235,2.8155,2.8215,64
20181201|2018-12-03 10:30,3,2.82,2.8225,2.8065,2.8065,69
20181201|2018-12-03 11:00,3,2.8115,2.812,2.8025,2.8035,145
20181201|2018-12-03 11:30,3,2.802,2.803,2.7905,2.8005,19
20181201|2018-12-03 12:00,3,2.7995,2.8,2.7975,2.799,16
20181201|2018-12-03 12:30,3,2.792,2.792,2.792,2.792,1
20181201|2018-12-03 13:00,3,2.7885,2.7885,2.785,2.785,7
20181201|2018-12-03 13:30,3,2.788,2.788,2.788,2.788,6
20181201|2018-12-03 14:00,3,2.785,2.7855,2.7845,2.7855,17
20181201|2018-12-03 14:30,3,2.783,2.7845,2.7815,2.7815,9
20181201|2018-12-03 15:00,3,2.782,2.7825,2.782,2.7825,7
20181201|2018-12-03 15:30,3,2.7795,2.7795,2.779,2.779,4
20181201|2018-12-03 17:30,4,2.7945,2.7945,2.7945,2.7945,2
20181201|2018-12-03 19:00,4,2.793,2.7945,2.792,2.794,20
20181201|2018-12-03 19:30,4,2.7925,2.793,2.7925,2.793,9
20181201|2018-12-03 20:00,4,2.7955,2.7955,2.7955,2.7955,2
20181201|2018-12-03 23:30,4,2.793,2.7985,2.793,2.7985,2
20181201|2018-12-04 00:00,4,2.796,2.796,2.796,2.796,2
20181201|2018-12-04 01:00,4,2.802,2.802,2.802,2.802,1
20181201|2018-12-04 01:30,4,2.8075,2.8075,2.8075,2.8075,10
20181201|2018-12-04 02:00,4,2.8105,2.8105,2.8045,2.805,12
20181201|2018-12-04 04:00,4,2.8045,2.8045,2.8045,2.8045,1
20181201|2018-12-04 07:00,4,2.803,2.803,2.802,2.802,10
20181201|2018-12-04 07:30,4,2.8,2.8,2.7955,2.7955,29
20181201|2018-12-04 08:00,4,2.8005,2.801,2.794,2.794,44
20181201|2018-12-04 08:30,4,2.7905,2.7915,2.7835,2.7835,17
20181201|2018-12-04 09:00,4,2.782,2.782,2.777,2.777,3
20181201|2018-12-04 09:30,4,2.774,2.774,2.765,2.765,29
20181201|2018-12-04 10:00,4,2.7605,2.7605,2.7605,2.7605,1
20181201|2018-12-04 10:30,4,2.765,2.7665,2.7635,2.7635,18
20181201|2018-12-04 11:00,4,2.755,2.755,2.7415,2.7415,9
20181201|2018-12-04 11:30,4,2.7445,2.7495,2.7425,2.7495,9
20181201|2018-12-04 12:00,4,2.7475,2.748,2.74,2.7405,35
20181201|2018-12-04 13:00,4,2.744,2.7455,2.743,2.7455,12
20181201|2018-12-04 13:30,4,2.748,2.748,2.748,2.748,2
20181201|2018-12-04 14:00,4,2.7485,2.7485,2.7485,2.7485,1
20181201|2018-12-04 14:30,4,2.7475,2.7475,2.7475,2.7475,1
20181201|2018-12-04 15:00,4,2.7485,2.7485,2.7485,2.7485,1
20181201|2018-12-04 17:00,5,2.7465,2.748,2.746,2.746,21
20181201|2018-12-04 17:30,5,2.7495,2.7505,2.7495,2.7505,16
20181201|2018-12-04 19:00,5,2.7485,2.7505,2.7485,2.7495,62
20181201|2018-12-04 23:30,5,2.7525,2.7525,2.7525,2.7525,2
20181201|2018-12-05 00:00,5,2.7485,2.7485,2.7485,2.7485,2
20181201|2018-12-05 02:00,5,2.735,2.742,2.735,2.742,71
20181201|2018-12-05 04:00,5,2.752,2.752,2.752,2.752,2
20181201|2018-12-05 06:30,5,2.75,2.75,2.75,2.75,2
20181201|2018-12-05 07:00,5,2.7525,2.7525,2.7525,2.7525,1
20181201|2018-12-05 07:30,5,2.7575,2.7575,2.7535,2.755,19
20181201|2018-12-05 08:00,5,2.757,2.757,2.7545,2.755,6
20181201|2018-12-05 08:30,5,2.756,2.756,2.754,2.754,11
20181201|2018-12-05 10:00,5,2.7595,2.761,2.7595,2.761,9
20181201|2018-12-05 10:30,5,2.7565,2.76,2.7565,2.7595,29
20181201|2018-12-05 11:00,5,2.7635,2.7645,2.7635,2.7645,3
20181201|2018-12-05 12:00,5,2.769,2.769,2.769,2.769,3
20181201|2018-12-05 12:30,5,2.767,2.767,2.767,2.767,1
20181201|2018-12-05 14:30,5,2.7665,2.7665,2.7665,2.7665,1
20181201|2018-12-05 15:00,5,2.766,2.766,2.766,2.766,3
20181201|2018-12-05 17:00,6,2.759,2.759,2.7575,2.7575,39
20181201|2018-12-05 18:00,6,2.748,2.748,2.748,2.748,1
20181201|2018-12-05 19:00,6,2.7425,2.7425,2.7425,2.7425,1
20181201|2018-12-05 19:30,6,2.742,2.742,2.742,2.742,4
20181201|2018-12-05 21:00,6,2.7415,2.7415,2.7415,2.7415,1
20181201|2018-12-06 00:00,6,2.7395,2.7395,2.7395,2.7395,1
20181201|2018-12-06 00:30,6,2.735,2.735,2.735,2.735,5
20181201|2018-12-06 01:00,6,2.7365,2.7365,2.7365,2.7365,2
20181201|2018-12-06 01:30,6,2.7365,2.7365,2.728,2.728,23
20181201|2018-12-06 02:00,6,2.7295,2.7305,2.7285,2.7285,12
20181201|2018-12-06 02:30,6,2.727,2.7275,2.725,2.725,8
20181201|2018-12-06 03:00,6,2.724,2.7255,2.72,2.7255,20
20181201|2018-12-06 03:30,6,2.7255,2.7255,2.7175,2.7175,22
20181201|2018-12-06 04:00,6,2.715,2.716,2.71,2.71,10
20181201|2018-12-06 04:30,6,2.71,2.71,2.71,2.71,14
20181201|2018-12-06 05:30,6,2.714,2.715,2.714,2.715,6
20181201|2018-12-06 06:00,6,2.7135,2.714,2.713,2.714,11
20181201|2018-12-06 06:30,6,2.717,2.72,2.717,2.718,9
20181201|2018-12-06 07:00,6,2.7205,2.7225,2.719,2.7225,17
20181201|2018-12-06 07:30,6,2.7205,2.7205,2.7195,2.7195,16
20181201|2018-12-06 08:00,6,2.718,2.7235,2.718,2.722,15
20181201|2018-12-06 08:30,6,2.719,2.73,2.719,2.7205,30
20181201|2018-12-06 09:30,6,2.715,2.716,2.7135,2.7135,10
20181201|2018-12-06 10:00,6,2.711,2.711,2.709,2.709,6
20181201|2018-12-06 10:30,6,2.705,2.705,2.705,2.705,3
20181201|2018-12-06 11:00,6,2.7165,2.7225,2.7165,2.722,35
20181201|2018-12-06 12:00,6,2.739,2.74,2.739,2.74,4
20181201|2018-12-06 13:30,6,2.7375,2.7375,2.7375,2.7375,1
20181201|2018-12-06 14:00,6,2.743,2.743,2.743,2.743,1
20181201|2018-12-06 14:30,6,2.746,2.7465,2.746,2.7465,3
20181201|2018-12-06 15:00,6,2.745,2.745,2.745,2.745,1
20181201|2018-12-07 04:30,7,2.761,2.761,2.761,2.761,3
20181201|2018-12-07 06:30,7,2.7575,2.7575,2.756,2.756,11
20181201|2018-12-07 07:00,7,2.7515,2.7515,2.7515,2.7515,1
20181201|2018-12-07 07:30,7,2.7615,2.762,2.7615,2.762,10
20181201|2018-12-07 08:30,7,2.7515,2.7555,2.7515,2.7555,8
20181201|2018-12-07 09:00,7,2.753,2.753,2.753,2.753,2
20181201|2018-12-07 11:00,7,2.7485,2.75,2.7455,2.7455,42
20181201|2018-12-07 12:00,7,2.753,2.754,2.752,2.754,11
20181201|2018-12-07 12:30,7,2.756,2.758,2.756,2.758,59
20181201|2018-12-07 14:00,7,2.7565,2.7565,2.7555,2.7555,2
20181201|2018-12-07 14:30,7,2.7495,2.7495,2.7495,2.7495,2
20181201|2018-12-09 19:00,10,2.7365,2.7365,2.7365,2.7365,3
20181201|2018-12-09 20:00,10,2.741,2.743,2.741,2.743,3
20181201|2018-12-09 20:30,10,2.7395,2.7395,2.7395,2.7395,5
20181201|2018-12-10 06:30,10,2.7355,2.7355,2.7335,2.734,4
20181201|2018-12-10 07:00,10,2.7335,2.7335,2.7335,2.7335,2
20181201|2018-12-10 08:00,10,2.7405,2.7405,2.7405,2.7405,4
20181201|2018-12-10 08:30,10,2.746,2.746,2.734,2.734,19
20181201|2018-12-10 09:00,10,2.7325,2.7335,2.7325,2.7335,7
20181201|2018-12-10 09:30,10,2.7325,2.7325,2.72,2.72,8
20181201|2018-12-10 10:00,10,2.716,2.721,2.716,2.721,23
20181201|2018-12-10 10:30,10,2.7215,2.7225,2.7215,2.7225,10
20181201|2018-12-10 11:00,10,2.7155,2.7155,2.7155,2.7155,1
20181201|2018-12-10 11:30,10,2.7165,2.7165,2.7165,2.7165,1
20181201|2018-12-10 12:00,10,2.719,2.7195,2.719,2.7195,18
20181201|2018-12-10 12:30,10,2.7215,2.727,2.7215,2.727,35
20181201|2018-12-10 13:30,10,2.72,2.72,2.72,2.72,16
20181201|2018-12-10 18:30,11,2.726,2.726,2.726,2.726,2
20181201|2018-12-11 02:00,11,2.7305,2.7305,2.7265,2.7265,3
20181201|2018-12-11 03:00,11,2.731,2.731,2.731,2.731,1
20181201|2018-12-11 04:30,11,2.7415,2.7415,2.7415,2.7415,1
20181201|2018-12-11 07:00,11,2.758,2.759,2.758,2.759,36
20181201|2018-12-11 07:30,11,2.77,2.771,2.77,2.771,2
20181201|2018-12-11 08:00,11,2.7715,2.7715,2.7715,2.7715,2
20181201|2018-12-11 09:30,11,2.7665,2.7665,2.766,2.766,2
20181201|2018-12-11 11:00,11,2.7575,2.7605,2.7575,2.7605,4
20181201|2018-12-11 11:30,11,2.7645,2.7695,2.7645,2.7675,6
20181201|2018-12-11 12:00,11,2.7595,2.7595,2.7595,2.7595,6
20181201|2018-12-11 14:00,11,2.7665,2.7685,2.7655,2.7685,4
20181201|2018-12-11 14:30,11,2.765,2.765,2.765,2.765,1
20181201|2018-12-11 15:00,11,2.7645,2.7645,2.7645,2.7645,1
20181201|2018-12-11 17:30,12,2.7615,2.7615,2.7615,2.7615,2
20181201|2018-12-11 20:30,12,2.768,2.768,2.768,2.768,5
20181201|2018-12-12 01:30,12,2.7655,2.766,2.755,2.755,41
20181201|2018-12-12 02:00,12,2.7545,2.7595,2.7545,2.7595,27
20181201|2018-12-12 03:00,12,2.7645,2.7645,2.7625,2.7625,2
20181201|2018-12-12 03:30,12,2.7585,2.7585,2.7535,2.755,70
20181201|2018-12-12 04:00,12,2.756,2.7565,2.7535,2.7535,11
20181201|2018-12-12 04:30,12,2.7535,2.7535,2.7535,2.7535,5
20181201|2018-12-12 05:00,12,2.756,2.756,2.754,2.754,6
20181201|2018-12-12 05:30,12,2.7565,2.758,2.7565,2.7565,10
20181201|2018-12-12 06:30,12,2.7595,2.762,2.759,2.7595,72
20181201|2018-12-12 07:00,12,2.7625,2.7655,2.7625,2.7655,21
20181201|2018-12-12 08:00,12,2.761,2.762,2.76,2.7615,11
20181201|2018-12-12 11:00,12,2.764,2.764,2.7635,2.7635,7
20181201|2018-12-12 13:00,12,2.7595,2.7595,2.7595,2.7595,1
20181201|2018-12-12 13:30,12,2.759,2.759,2.759,2.759,1
20181201|2018-12-12 14:30,12,2.7615,2.7615,2.7615,2.7615,2
20181201|2018-12-12 15:30,12,2.76,2.76,2.76,2.76,20
20181201|2018-12-13 01:30,13,2.788,2.788,2.788,2.788,2
20181201|2018-12-13 08:30,13,2.772,2.772,2.772,2.772,1
20181201|2018-12-13 09:00,13,2.78,2.78,2.78,2.78,1
20181201|2018-12-13 10:30,13,2.769,2.769,2.769,2.769,2
20181201|2018-12-13 11:00,13,2.77,2.772,2.77,2.772,3
20181201|2018-12-13 12:30,13,2.762,2.7625,2.762,2.7625,2
20181201|2018-12-13 13:00,13,2.762,2.762,2.762,2.762,2
20181201|2018-12-13 14:30,13,2.7615,2.7615,2.7615,2.7615,1
20181201|2018-12-13 15:30,13,2.7625,2.7625,2.7625,2.7625,3
20181201|2018-12-13 18:30,14,2.76,2.76,2.76,2.76,1
20181201|2018-12-13 20:00,14,2.75,2.752,2.75,2.752,7
20181201|2018-12-13 23:30,14,2.7465,2.7465,2.7465,2.7465,1
20181201|2018-12-14 05:00,14,2.7325,2.7325,2.7325,2.7325,1
20181201|2018-12-14 07:00,14,2.7315,2.734,2.729,2.734,7
20181201|2018-12-14 07:30,14,2.735,2.735,2.735,2.735,3
20181201|2018-12-14 08:00,14,2.7305,2.7305,2.7305,2.7305,2
20181201|2018-12-14 08:30,14,2.7285,2.7395,2.7285,2.7385,53
20181201|2018-12-14 10:30,14,2.7495,2.7495,2.7495,2.7495,2
20181201|2018-12-14 11:00,14,2.76,2.76,2.759,2.759,4
20181201|2018-12-14 13:00,14,2.753,2.753,2.753,2.753,1
20181201|2018-12-14 15:00,14,2.752,2.7535,2.752,2.7535,2
20181201|2018-12-14 15:30,14,2.754,2.754,2.754,2.754,1
20181201|2018-12-16 17:00,17,2.753,2.753,2.753,2.753,2
20181201|2018-12-16 19:30,17,2.75,2.75,2.75,2.75,3
20181201|2018-12-16 20:00,17,2.7495,2.7495,2.7495,2.7495,1
20181201|2018-12-17 03:30,17,2.74,2.74,2.74,2.74,1
20181201|2018-12-17 05:30,17,2.7355,2.736,2.7355,2.736,9
20181201|2018-12-17 06:00,17,2.736,2.736,2.736,2.736,2
20181201|2018-12-17 06:30,17,2.736,2.736,2.736,2.736,2
20181201|2018-12-17 07:00,17,2.737,2.737,2.737,2.737,1
20181201|2018-12-17 08:00,17,2.732,2.733,2.732,2.732,24
20181201|2018-12-17 08:30,17,2.7335,2.7365,2.7185,2.72,42
20181201|2018-12-17 09:30,17,2.7285,2.7285,2.7285,2.7285,2
20181201|2018-12-17 11:00,17,2.7485,2.7515,2.7485,2.7515,6
20181201|2018-12-17 12:00,17,2.753,2.753,2.753,2.753,19
20181201|2018-12-17 13:00,17,2.745,2.745,2.745,2.745,1
20181201|2018-12-17 21:00,18,2.74,2.74,2.74,2.74,1
20181201|2018-12-18 02:00,18,2.71,2.71,2.71,2.71,4
20181201|2018-12-18 02:30,18,2.71,2.71,2.707,2.707,9
20181201|2018-12-18 03:00,18,2.7,2.7,2.6975,2.6975,5
20181201|2018-12-18 03:30,18,2.7,2.7,2.7,2.7,2
20181201|2018-12-18 07:00,18,2.7115,2.715,2.711,2.711,14
20181201|2018-12-18 07:30,18,2.7055,2.7055,2.705,2.705,4
20181201|2018-12-18 08:00,18,2.7,2.708,2.7,2.708,44
20181201|2018-12-18 08:30,18,2.7,2.704,2.7,2.704,9
20181201|2018-12-18 09:00,18,2.7,2.7,2.695,2.695,28
20181201|2018-12-18 09:30,18,2.6935,2.6935,2.685,2.685,6
20181201|2018-12-18 10:00,18,2.6895,2.6895,2.675,2.675,7
20181201|2018-12-18 10:30,18,2.67,2.67,2.665,2.665,9
20181201|2018-12-18 11:00,18,2.6615,2.662,2.6615,2.662,3
20181201|2018-12-18 12:00,18,2.6665,2.6665,2.6655,2.666,8
20181201|2018-12-18 13:30,18,2.66,2.66,2.66,2.66,1
20181201|2018-12-18 15:30,18,2.661,2.661,2.661,2.661,1
20181201|2018-12-18 20:30,19,2.686,2.686,2.686,2.686,1
20181201|2018-12-18 23:00,19,2.6795,2.6795,2.6795,2.6795,1
20181201|2018-12-19 08:00,19,2.6825,2.6825,2.6825,2.6825,4
20181201|2018-12-19 09:30,19,2.6935,2.6935,2.6935,2.6935,4
20181201|2018-12-19 10:30,19,2.6965,2.6965,2.6965,2.6965,4
20181201|2018-12-19 11:00,19,2.71,2.71,2.71,2.71,4
20181201|2018-12-19 12:00,19,2.716,2.716,2.716,2.716,6
20181201|2018-12-19 12:30,19,2.7145,2.7175,2.7145,2.7175,2
20181201|2018-12-19 13:00,19,2.705,2.705,2.6905,2.6905,2
20181201|2018-12-19 22:00,20,2.669,2.669,2.669,2.669,1
20181201|2018-12-20 06:30,20,2.702,2.702,2.702,2.702,1
20181201|2018-12-20 07:00,20,2.699,2.699,2.699,2.699,2
20181201|2018-12-20 08:00,20,2.7075,2.7075,2.7075,2.7075,4
20181201|2018-12-20 08:30,20,2.707,2.707,2.707,2.707,1
20181201|2018-12-20 09:00,20,2.708,2.708,2.708,2.708,8
20181201|2018-12-20 10:00,20,2.688,2.688,2.688,2.688,1
20181201|2018-12-20 12:00,20,2.6965,2.6965,2.694,2.694,17
20181201|2018-12-20 12:30,20,2.6925,2.6925,2.6925,2.6925,14
20181201|2018-12-21 06:30,21,2.6905,2.6915,2.6905,2.6915,10
20181201|2018-12-21 08:30,21,2.6955,2.696,2.6955,2.696,12
20181201|2018-12-21 09:00,21,2.6885,2.6885,2.6875,2.6875,4
20181201|2018-12-21 10:30,21,2.683,2.683,2.683,2.683,4
20181201|2018-12-21 11:30,21,2.6745,2.6745,2.6745,2.6745,3
20181201|2018-12-21 13:00,21,2.672,2.672,2.672,2.672,1
20181201|2018-12-21 13:30,21,2.672,2.672,2.672,2.672,9
20181201|2018-12-21 14:30,21,2.6675,2.6675,2.6675,2.6675,7
20181201|2018-12-21 15:30,21,2.669,2.6695,2.669,2.6695,4
20181201|2018-12-24 01:30,24,2.675,2.675,2.675,2.675,16
20181201|2018-12-24 02:00,24,2.675,2.675,2.675,2.675,1
20181201|2018-12-25 17:00,26,2.67,2.67,2.655,2.655,5
20181201|2018-12-25 20:30,26,2.666,2.666,2.666,2.666,2
20181201|2018-12-25 23:00,26,2.65,2.65,2.65,2.65,1
20181201|2018-12-26 08:30,26,2.705,2.705,2.705,2.705,2
20181201|2018-12-26 09:00,26,2.705,2.7065,2.7035,2.7045,28
20181201|2018-12-26 09:30,26,2.7045,2.7045,2.7045,2.7045,1
20181201|2018-12-26 10:30,26,2.702,2.702,2.697,2.697,12
20181201|2018-12-27 07:00,27,2.6855,2.686,2.6855,2.686,12
20181201|2018-12-27 08:00,27,2.6805,2.6805,2.6805,2.6805,1
20190101|2017-09-03 17:00,5,3.163,3.183,3.163,3.183,2
20190101|2017-09-26 17:00,27,2.9875,2.9875,2.9875,2.9875,1
20190101|2017-12-06 07:00,6,3.0285,3.0285,3.0285,3.0285,3
20190101|2018-01-03 15:00,3,3.316,3.316,3.316,3.316,3
20190101|2018-01-09 12:30,9,3.279,3.279,3.279,3.279,2
20190101|2018-01-12 10:30,12,3.2835,3.2835,3.2835,3.2835,1
20190101|2018-01-16 19:00,17,3.2655,3.2655,3.2655,3.2655,1
20190101|2018-01-16 21:30,17,3.2775,3.2775,3.2775,3.2775,1
20190101|2018-01-22 00:00,22,3.279,3.279,3.279,3.279,1
20190101|2018-02-06 04:30,6,3.27,3.27,3.27,3.27,2
20190101|2018-02-08 10:00,8,3.16,3.16,3.16,3.16,2
20190101|2018-02-09 14:30,9,3.12,3.12,3.12,3.12,2
20190101|2018-02-09 15:30,9,3.12,3.12,3.12,3.12,2
20190101|2018-02-12 09:30,12,3.146,3.146,3.146,3.146,1
20190101|2018-02-20 13:00,20,3.288,3.288,3.288,3.288,18
20190101|2018-02-23 12:00,23,3.286,3.286,3.286,3.286,1
20190101|2018-02-28 06:30,28,3.2215,3.2215,3.2215,3.2215,3
20190101|2018-02-28 10:00,28,3.2,3.2,3.2,3.2,1
20190101|2018-02-28 10:30,28,3.2,3.2,3.2,3.2,2
20190101|2018-02-28 11:30,28,3.1935,3.1935,3.1935,3.1935,8
20190101|2018-02-28 15:00,28,3.1885,3.1885,3.1885,3.1885,1
20190101|2018-03-05 09:30,5,3.181,3.181,3.181,3.181,2
20190101|2018-03-05 10:00,5,3.1895,3.1895,3.1895,3.1895,2
20190101|2018-03-07 08:30,7,3.1985,3.1985,3.1985,3.1985,1
20190101|2018-03-08 09:00,8,3.1465,3.1465,3.1465,3.1465,1
20190101|2018-03-08 12:00,8,3.1455,3.1455,3.1445,3.1445,10
20190101|2018-03-09 07:30,9,3.1615,3.1615,3.1615,3.1615,1
20190101|2018-03-09 08:30,9,3.168,3.19,3.168,3.19,3
20190101|2018-03-09 09:00,9,3.2015,3.2015,3.2015,3.2015,2
20190101|2018-03-09 10:00,9,3.201,3.201,3.201,3.201,1
20190101|2018-03-14 03:00,14,3.217,3.217,3.217,3.217,1
20190101|2018-03-14 07:00,14,3.2505,3.2505,3.2505,3.2505,1
20190101|2018-03-14 10:00,14,3.2205,3.2205,3.2205,3.2205,1
20190101|2018-03-14 12:00,14,3.2165,3.2165,3.2165,3.2165,10
20190101|2018-03-14 12:30,14,3.2165,3.2165,3.2165,3.2165,8
20190101|2018-03-14 13:00,14,3.2185,3.2185,3.2185,3.2185,2
20190101|2018-03-15 08:30,15,3.1815,3.1815,3.1765,3.1765,3
20190101|2018-03-15 11:00,15,3.194,3.194,3.194,3.194,1
20190101|2018-03-15 21:30,16,3.185,3.185,3.185,3.185,1
20190101|2018-03-16 04:30,16,3.203,3.203,3.203,3.203,1
20190101|2018-03-16 08:30,16,3.1805,3.1805,3.1805,3.1805,5
20190101|2018-03-16 13:30,16,3.173,3.173,3.173,3.173,4
20190101|2018-03-18 20:00,19,3.15,3.15,3.15,3.15,1
20190101|2018-03-19 12:00,19,3.1435,3.1455,3.143,3.1455,8
20190101|2018-03-20 08:00,20,3.1225,3.1225,3.1225,3.1225,17
20190101|2018-03-20 13:00,20,3.115,3.115,3.104,3.104,8
20190101|2018-03-20 14:30,20,3.1045,3.1045,3.1045,3.1045,1
20190101|2018-03-21 10:00,21,3.11,3.11,3.1075,3.108,6
20190101|2018-03-22 12:30,22,3.1,3.1,3.1,3.1,8
20190101|2018-03-23 02:30,23,3.0625,3.0645,3.0625,3.0635,5
20190101|2018-03-23 13:00,23,3.0635,3.0635,3.0635,3.0635,1
20190101|2018-03-26 04:00,26,3.0145,3.0145,3.0145,3.0145,8
20190101|2018-03-26 06:30,26,3.021,3.027,3.021,3.027,50
20190101|2018-03-26 07:00,26,3.032,3.032,3.032,3.032,50
20190101|2018-03-26 09:30,26,3.053,3.053,3.05,3.05,100
20190101|2018-03-26 11:30,26,3.037,3.037,3.037,3.037,1
20190101|2018-03-28 11:30,28,3.072,3.0725,3.0675,3.072,28
20190101|2018-03-29 11:00,29,3.092,3.092,3.091,3.091,4
20190101|2018-03-29 13:00,29,3.101,3.101,3.101,3.101,2
20190101|2018-04-02 09:30,2,3.1365,3.1365,3.1365,3.1365,2
20190101|2018-04-03 05:30,3,3.127,3.127,3.127,3.127,2
20190101|2018-04-03 09:00,3,3.1145,3.1145,3.1145,3.1145,2
20190101|2018-04-04 02:00,4,3.1055,3.1055,3.1055,3.1055,1
20190101|2018-04-04 02:30,4,3.1055,3.1055,3.1055,3.1055,4
20190101|2018-04-04 12:30,4,3.08,3.08,3.08,3.08,3
20190101|2018-04-05 03:00,5,3.101,3.122,3.101,3.1205,32
20190101|2018-04-05 06:30,5,3.13,3.13,3.13,3.13,1
20190101|2018-04-05 10:00,5,3.141,3.141,3.1385,3.1385,2
20190101|2018-04-05 10:30,5,3.135,3.135,3.135,3.135,1
20190101|2018-04-05 11:30,5,3.1395,3.1395,3.139,3.139,8
20190101|2018-04-10 14:30,10,3.1885,3.1885,3.1885,3.1885,3
20190101|2018-04-11 00:30,11,3.172,3.172,3.172,3.172,2
20190101|2018-04-16 09:00,16,3.183,3.184,3.183,3.184,2
20190101|2018-04-18 09:30,18,3.2265,3.2265,3.2265,3.2265,1
20190101|2018-04-19 12:30,19,3.199,3.206,3.199,3.2025,8
20190101|2018-04-23 05:00,23,3.202,3.2035,3.202,3.2035,5
20190101|2018-04-23 08:00,23,3.165,3.165,3.165,3.165,1
20190101|2018-04-24 12:30,24,3.209,3.209,3.209,3.209,5
20190101|2018-04-25 10:30,25,3.2155,3.2155,3.2155,3.2155,1
20190101|2018-05-01 09:30,1,3.08,3.08,3.08,3.08,1
20190101|2018-05-04 07:30,4,3.11,3.11,3.11,3.11,2
20190101|2018-05-04 12:00,4,3.1375,3.1375,3.1375,3.1375,1
20190101|2018-05-07 03:30,7,3.132,3.132,3.132,3.132,3
20190101|2018-05-07 07:00,7,3.1405,3.1405,3.1405,3.1405,2
20190101|2018-05-07 11:30,7,3.138,3.138,3.138,3.138,1
20190101|2018-05-08 03:00,8,3.117,3.117,3.117,3.117,2
20190101|2018-05-08 10:00,8,3.0745,3.0745,3.0745,3.0745,5
20190101|2018-05-14 18:00,15,3.1485,3.1485,3.1485,3.1485,1
20190101|2018-05-15 08:00,15,3.1065,3.1065,3.1045,3.1045,18
20190101|2018-05-17 02:30,17,3.1485,3.1485,3.1485,3.1485,1
20190101|2018-05-18 03:00,18,3.1225,3.124,3.1225,3.124,3
20190101|2018-05-18 13:30,18,3.1225,3.1225,3.1225,3.1225,1
20190101|2018-05-22 02:30,22,3.168,3.168,3.168,3.168,5
20190101|2018-05-22 04:30,22,3.18,3.18,3.18,3.18,1
20190101|2018-05-23 03:00,23,3.142,3.142,3.133,3.133,3
20190101|2018-05-24 09:00,24,3.1345,3.1345,3.1345,3.1345,8
20190101|2018-05-29 03:00,29,3.13,3.13,3.13,3.13,1
20190101|2018-05-30 02:00,30,3.07,3.07,3.069,3.069,2
20190101|2018-05-30 04:30,30,3.1035,3.107,3.1035,3.107,100
20190101|2018-05-30 11:00,30,3.1205,3.1205,3.1185,3.1185,100
20190101|2018-06-01 10:00,1,3.144,3.144,3.144,3.144,1
20190101|2018-06-04 11:30,4,3.1855,3.187,3.1855,3.187,4
20190101|2018-06-06 09:30,6,3.284,3.284,3.284,3.284,1
20190101|2018-06-07 04:00,7,3.329,3.329,3.329,3.329,1
20190101|2018-06-07 06:30,7,3.336,3.336,3.336,3.336,2
20190101|2018-06-07 07:00,7,3.3475,3.3475,3.3475,3.3475,1
20190101|2018-06-07 12:00,7,3.32,3.32,3.32,3.32,3
20190101|2018-06-08 01:30,8,3.2995,3.2995,3.2995,3.2995,5
20190101|2018-06-08 02:00,8,3.3295,3.3295,3.328,3.328,5
20190101|2018-06-08 09:30,8,3.344,3.344,3.344,3.344,1
20190101|2018-06-11 03:30,11,3.2975,3.3,3.297,3.3,7
20190101|2018-06-11 04:30,11,3.3135,3.3135,3.3135,3.3135,1
20190101|2018-06-11 09:30,11,3.31,3.31,3.31,3.31,2
20190101|2018-06-11 13:00,11,3.3015,3.3015,3.3015,3.3015,1
20190101|2018-06-12 05:00,12,3.287,3.287,3.287,3.287,1
20190101|2018-06-12 07:00,12,3.3035,3.3035,3.3035,3.3035,3
20190101|2018-06-12 07:30,12,3.303,3.3035,3.303,3.3035,2
20190101|2018-06-12 20:30,13,3.2825,3.2825,3.2825,3.2825,3
20190101|2018-06-13 10:30,13,3.314,3.315,3.314,3.314,4
20190101|2018-06-14 05:00,14,3.2765,3.2765,3.2765,3.2765,1
20190101|2018-06-14 15:30,14,3.247,3.25,3.247,3.25,5
20190101|2018-06-15 09:30,15,3.208,3.208,3.208,3.208,3
20190101|2018-06-15 11:30,15,3.2085,3.2125,3.2055,3.2055,3
20190101|2018-06-18 08:30,18,3.162,3.162,3.162,3.162,1
20190101|2018-06-19 00:30,19,3.15,3.15,3.15,3.15,2
20190101|2018-06-19 01:00,19,3.132,3.132,3.132,3.132,1
20190101|2018-06-19 01:30,19,3.12,3.12,3.12,3.12,1
20190101|2018-06-19 03:30,19,3.1155,3.1155,3.1155,3.1155,2
20190101|2018-06-19 06:00,19,3.1115,3.1115,3.1115,3.1115,1
20190101|2018-06-19 06:30,19,3.109,3.109,3.109,3.109,2
20190101|2018-06-19 09:00,19,3.115,3.1185,3.115,3.1185,5
20190101|2018-06-20 07:30,20,3.0925,3.0925,3.0925,3.0925,1
20190101|2018-06-20 09:00,20,3.087,3.087,3.087,3.087,2
20190101|2018-06-20 15:00,20,3.098,3.098,3.098,3.098,5
20190101|2018-06-21 07:30,21,3.0925,3.0925,3.0925,3.0925,1
20190101|2018-06-21 09:30,21,3.09,3.09,3.09,3.09,2
20190101|2018-06-21 10:00,21,3.085,3.085,3.079,3.079,3
20190101|2018-06-21 10:30,21,3.0855,3.0855,3.0855,3.0855,4
20190101|2018-06-21 11:00,21,3.0795,3.08,3.0795,3.08,5
20190101|2018-06-22 06:30,22,3.092,3.092,3.092,3.092,1
20190101|2018-06-22 07:30,22,3.083,3.083,3.083,3.083,1
20190101|2018-06-22 08:00,22,3.0795,3.0795,3.0795,3.0795,1
20190101|2018-06-22 08:30,22,3.0785,3.0785,3.0785,3.0785,1
20190101|2018-06-22 09:30,22,3.071,3.071,3.0705,3.0705,2
20190101|2018-06-25 01:30,25,3.063,3.063,3.063,3.063,1
20190101|2018-06-25 02:00,25,3.0605,3.0605,3.0605,3.0605,1
20190101|2018-06-25 06:30,25,3.076,3.076,3.076,3.076,1
20190101|2018-06-25 08:30,25,3.066,3.066,3.066,3.066,1
20190101|2018-06-25 09:00,25,3.065,3.065,3.065,3.065,2
20190101|2018-06-25 10:00,25,3.066,3.066,3.066,3.066,1
20190101|2018-06-25 13:30,25,3.03,3.03,3.03,3.03,3
20190101|2018-06-26 10:30,26,3.044,3.044,3.044,3.044,1
20190101|2018-06-27 06:30,27,3.054,3.054,3.054,3.054,5
20190101|2018-06-27 08:00,27,3.032,3.032,3.032,3.032,4
20190101|2018-06-27 10:00,27,3.032,3.032,3.032,3.032,2
20190101|2018-06-28 04:30,28,3.01,3.01,3.01,3.01,4
20190101|2018-06-28 07:30,28,2.9985,2.9985,2.9985,2.9985,2
20190101|2018-06-28 08:00,28,3.0005,3.0005,3.0005,3.0005,2
20190101|2018-06-28 08:30,28,2.984,2.99,2.984,2.99,8
20190101|2018-06-28 09:00,28,2.99,2.99,2.99,2.99,3
20190101|2018-06-28 09:30,28,2.994,3.001,2.994,3.001,5
20190101|2018-06-28 11:00,28,3.001,3.001,3.001,3.001,1
20190101|2018-06-29 11:30,29,2.9975,2.9975,2.996,2.996,2
20190101|2018-06-29 15:30,29,2.996,2.996,2.996,2.996,2
20190101|2018-07-02 07:00,2,2.987,2.987,2.987,2.987,1
20190101|2018-07-03 04:30,3,2.989,2.989,2.989,2.989,1
20190101|2018-07-03 09:00,3,2.9695,2.9695,2.9695,2.9695,10
20190101|2018-07-03 10:30,3,2.948,2.948,2.948,2.948,2
20190101|2018-07-03 12:00,3,2.9485,2.949,2.9485,2.949,2
20190101|2018-07-04 02:00,5,2.91,2.91,2.9095,2.9095,68
20190101|2018-07-04 08:00,5,2.9,2.9,2.9,2.9,1
20190101|2018-07-04 08:30,5,2.8915,2.8915,2.8915,2.8915,1
20190101|2018-07-04 23:00,5,2.895,2.895,2.895,2.895,1
20190101|2018-07-05 10:00,5,2.87,2.8705,2.87,2.8705,8
20190101|2018-07-05 10:30,5,2.872,2.872,2.87,2.87,6
20190101|2018-07-05 12:00,5,2.8645,2.8655,2.864,2.8655,12
20190101|2018-07-06 09:00,6,2.8395,2.8395,2.8395,2.8395,2
20190101|2018-07-06 09:30,6,2.8415,2.8415,2.8415,2.8415,1
20190101|2018-07-06 11:30,6,2.8565,2.858,2.8565,2.858,3
20190101|2018-07-06 12:00,6,2.8555,2.856,2.8555,2.856,5
20190101|2018-07-06 12:30,6,2.8525,2.8525,2.8525,2.8525,1
20190101|2018-07-09 13:30,9,2.8995,2.8995,2.8995,2.8995,1
20190101|2018-07-09 15:00,9,2.9055,2.9055,2.9055,2.9055,1
20190101|2018-07-10 07:00,10,2.864,2.864,2.864,2.864,4
20190101|2018-07-10 07:30,10,2.8705,2.8705,2.8705,2.8705,5
20190101|2018-07-10 09:00,10,2.87,2.87,2.87,2.87,2
20190101|2018-07-10 11:30,10,2.874,2.874,2.8735,2.874,20
20190101|2018-07-10 12:00,10,2.874,2.874,2.874,2.874,2
20190101|2018-07-10 15:00,10,2.8695,2.8695,2.8695,2.8695,1
20190101|2018-07-10 20:30,11,2.798,2.798,2.798,2.798,1
20190101|2018-07-11 12:00,11,2.78,2.78,2.78,2.78,2
20190101|2018-07-12 00:00,12,2.818,2.818,2.818,2.818,2
20190101|2018-07-12 07:30,12,2.805,2.805,2.805,2.805,1
20190101|2018-07-12 09:00,12,2.8155,2.8155,2.8155,2.8155,3
20190101|2018-07-12 10:00,12,2.8145,2.8145,2.8145,2.8145,1
20190101|2018-07-13 08:00,13,2.8055,2.8055,2.8055,2.8055,1
20190101|2018-07-13 09:30,13,2.814,2.814,2.814,2.814,1
20190101|2018-07-13 10:30,13,2.8135,2.8145,2.813,2.813,12
20190101|2018-07-13 11:30,13,2.811,2.811,2.811,2.811,1
20190101|2018-07-16 08:30,16,2.7985,2.7985,2.7985,2.7985,3
20190101|2018-07-16 09:30,16,2.802,2.802,2.802,2.802,2
20190101|2018-07-16 10:30,16,2.8015,2.8015,2.8015,2.8015,4
20190101|2018-07-16 17:00,17,2.805,2.805,2.805,2.805,1
20190101|2018-07-16 21:30,17,2.8195,2.8195,2.8195,2.8195,2
20190101|2018-07-17 08:30,17,2.787,2.787,2.787,2.787,2
20190101|2018-07-17 11:30,17,2.78,2.78,2.78,2.78,1
20190101|2018-07-17 12:00,17,2.782,2.782,2.782,2.782,4
20190101|2018-07-18 00:30,18,2.77,2.77,2.77,2.77,1
20190101|2018-07-18 08:00,18,2.7545,2.7545,2.7545,2.7545,1
20190101|2018-07-18 10:00,18,2.774,2.774,2.774,2.774,1
20190101|2018-07-18 11:00,18,2.7845,2.7845,2.7845,2.7845,1
20190101|2018-07-18 11:30,18,2.7925,2.7925,2.7925,2.7925,2
20190101|2018-07-18 12:30,18,2.7975,2.7975,2.7975,2.7975,1
20190101|2018-07-18 15:30,18,2.7975,2.7975,2.7975,2.7975,3
20190101|2018-07-19 01:30,19,2.77,2.7705,2.77,2.7705,7
20190101|2018-07-19 06:00,19,2.72,2.72,2.72,2.72,1
20190101|2018-07-19 08:00,19,2.728,2.728,2.728,2.728,1
20190101|2018-07-19 08:30,19,2.7255,2.7255,2.7255,2.7255,1
20190101|2018-07-19 11:30,19,2.7285,2.7285,2.7285,2.7285,1
20190101|2018-07-19 12:30,19,2.7385,2.742,2.7385,2.742,4
20190101|2018-07-19 13:00,19,2.7345,2.7345,2.7345,2.7345,1
20190101|2018-07-19 14:30,19,2.7385,2.7385,2.7385,2.7385,1
20190101|2018-07-19 19:30,20,2.7445,2.7445,2.744,2.744,6
20190101|2018-07-19 20:00,20,2.745,2.745,2.745,2.745,1
20190101|2018-07-19 20:30,20,2.716,2.716,2.716,2.716,1
20190101|2018-07-20 07:00,20,2.7515,2.7515,2.7515,2.7515,1
20190101|2018-07-20 09:30,20,2.7805,2.7805,2.7805,2.7805,1
20190101|2018-07-20 10:00,20,2.777,2.777,2.777,2.777,1
20190101|2018-07-20 12:30,20,2.7835,2.7835,2.7835,2.7835,1
20190101|2018-07-20 14:30,20,2.785,2.785,2.785,2.785,2
20190101|2018-07-22 20:00,23,2.7725,2.7735,2.772,2.772,14
20190101|2018-07-23 08:30,23,2.775,2.776,2.775,2.776,10
20190101|2018-07-23 10:30,23,2.776,2.776,2.776,2.776,1
20190101|2018-07-24 08:30,24,2.848,2.848,2.848,2.848,2
20190101|2018-07-24 12:00,24,2.84,2.84,2.84,2.84,1
20190101|2018-07-24 13:00,24,2.836,2.836,2.836,2.836,1
20190101|2018-07-25 10:00,25,2.8495,2.8495,2.8495,2.8495,1
20190101|2018-07-25 12:00,25,2.8475,2.8475,2.8475,2.8475,2
20190101|2018-07-25 14:00,25,2.8635,2.8655,2.8635,2.8655,3
20190101|2018-07-26 15:30,26,2.838,2.838,2.838,2.838,2
20190101|2018-07-26 17:00,27,2.8395,2.8395,2.8395,2.8395,1
20190101|2018-07-27 07:00,27,2.8485,2.8485,2.8485,2.8485,1
20190101|2018-07-27 07:30,27,2.851,2.853,2.851,2.852,6
20190101|2018-07-27 11:30,27,2.8325,2.8325,2.8325,2.8325,1
20190101|2018-07-29 20:00,30,2.836,2.836,2.836,2.836,1
20190101|2018-07-30 11:00,30,2.8255,2.8255,2.8255,2.8255,1
20190101|2018-07-30 20:30,31,2.8295,2.8295,2.8295,2.8295,1
20190101|2018-07-31 06:00,31,2.824,2.824,2.824,2.824,4
20190101|2018-07-31 09:30,31,2.84,2.84,2.84,2.84,1
20190101|2018-07-31 11:30,31,2.8715,2.8715,2.8625,2.8625,4
20190101|2018-07-31 12:30,31,2.864,2.864,2.864,2.864,3
20190101|2018-07-31 20:30,1,2.838,2.8425,2.838,2.8425,2
20190101|2018-08-01 09:00,1,2.7865,2.7865,2.7865,2.7865,3
20190101|2018-08-01 11:00,1,2.786,2.786,2.786,2.786,2
20190101|2018-08-01 11:30,1,2.783,2.783,2.783,2.783,1
20190101|2018-08-01 14:30,1,2.774,2.774,2.774,2.774,1
20190101|2018-08-02 02:30,2,2.783,2.785,2.783,2.7835,13
20190101|2018-08-02 04:30,2,2.75,2.75,2.75,2.75,1
20190101|2018-08-02 08:00,2,2.762,2.763,2.7605,2.763,13
20190101|2018-08-02 08:30,2,2.76,2.762,2.76,2.762,2
20190101|2018-08-02 09:00,2,2.769,2.769,2.769,2.769,1
20190101|2018-08-02 10:00,2,2.7645,2.7645,2.7645,2.7645,4
20190101|2018-08-02 10:30,2,2.773,2.7735,2.773,2.7735,8
20190101|2018-08-02 14:30,2,2.763,2.763,2.763,2.763,1
20190101|2018-08-03 06:30,3,2.808,2.808,2.808,2.808,1
20190101|2018-08-03 07:00,3,2.7875,2.7875,2.7875,2.7875,5
20190101|2018-08-03 09:00,3,2.78,2.78,2.78,2.78,1
20190101|2018-08-06 11:00,6,2.766,2.766,2.7635,2.7635,2
20190101|2018-08-06 18:00,7,2.759,2.759,2.759,2.759,4
20190101|2018-08-06 19:30,7,2.76,2.76,2.76,2.76,2
20190101|2018-08-07 07:30,7,2.782,2.7825,2.782,2.7825,2
20190101|2018-08-07 08:30,7,2.783,2.783,2.783,2.783,1
20190101|2018-08-07 10:00,7,2.7885,2.7895,2.7885,2.7895,5
20190101|2018-08-07 10:30,7,2.7895,2.7895,2.7895,2.7895,2
20190101|2018-08-08 10:00,8,2.783,2.783,2.783,2.783,1
20190101|2018-08-09 09:30,9,2.8135,2.8135,2.8135,2.8135,1
20190101|2018-08-09 15:30,9,2.7955,2.7955,2.7955,2.7955,3
20190101|2018-08-10 07:30,10,2.7775,2.7775,2.7775,2.7775,1
20190101|2018-08-10 10:30,10,2.791,2.791,2.791,2.791,1
20190101|2018-08-10 15:00,10,2.7755,2.7755,2.7755,2.7755,1
20190101|2018-08-14 09:30,14,2.726,2.726,2.726,2.726,1
20190101|2018-08-14 10:00,14,2.7235,2.7235,2.7235,2.7235,1
20190101|2018-08-14 22:00,15,2.7,2.7,2.695,2.695,4
20190101|2018-08-15 01:00,15,2.674,2.674,2.674,2.674,1
20190101|2018-08-15 07:30,15,2.6475,2.6475,2.6475,2.6475,6
20190101|2018-08-15 08:30,15,2.622,2.622,2.622,2.622,1
20190101|2018-08-15 09:00,15,2.614,2.614,2.614,2.614,2
20190101|2018-08-15 11:30,15,2.6,2.6,2.6,2.6,1
20190101|2018-08-15 15:30,15,2.6185,2.6185,2.6185,2.6185,2
20190101|2018-08-15 18:30,16,2.609,2.609,2.609,2.609,1
20190101|2018-08-16 09:00,16,2.6535,2.6535,2.6535,2.6535,1
20190101|2018-08-16 12:00,16,2.6445,2.6445,2.6445,2.6445,1
20190101|2018-08-17 09:30,17,2.666,2.666,2.663,2.663,5
20190101|2018-08-17 10:30,17,2.6635,2.6635,2.6635,2.6635,1
20190101|2018-08-17 13:30,17,2.6825,2.6835,2.6825,2.683,6
20190101|2018-08-20 09:00,20,2.6875,2.688,2.6875,2.688,10
20190101|2018-08-20 10:00,20,2.6895,2.69,2.6895,2.69,7
20190101|2018-08-20 11:00,20,2.691,2.691,2.691,2.691,1
20190101|2018-08-20 14:30,20,2.6965,2.6965,2.6965,2.6965,1
20190101|2018-08-22 08:00,22,2.7135,2.7135,2.7135,2.7135,1
20190101|2018-08-22 13:00,22,2.704,2.704,2.7025,2.7025,3
20190101|2018-08-23 08:00,23,2.6675,2.6675,2.6675,2.6675,1
20190101|2018-08-23 12:00,23,2.6825,2.6825,2.6825,2.6825,1
20190101|2018-08-23 13:30,23,2.678,2.678,2.678,2.678,4
20190101|2018-08-24 09:30,24,2.738,2.738,2.738,2.738,1
20190101|2018-08-24 10:00,24,2.74,2.74,2.74,2.74,1
20190101|2018-08-27 09:00,27,2.745,2.745,2.745,2.745,3
20190101|2018-08-27 12:00,27,2.7415,2.7415,2.7415,2.7415,2
20190101|2018-08-27 15:30,27,2.741,2.741,2.741,2.741,3
20190101|2018-08-28 04:00,28,2.7635,2.7635,2.7635,2.7635,1
20190101|2018-08-28 08:00,28,2.7655,2.7655,2.7655,2.7655,1
20190101|2018-08-28 09:30,28,2.7625,2.772,2.7625,2.772,10
20190101|2018-08-28 10:00,28,2.7735,2.7735,2.7735,2.7735,1
20190101|2018-08-28 15:30,28,2.754,2.754,2.754,2.754,4
20190101|2018-08-29 08:30,29,2.7385,2.7385,2.7385,2.7385,1
20190101|2018-08-29 09:00,29,2.7495,2.7495,2.7495,2.7495,2
20190101|2018-08-29 15:00,29,2.742,2.742,2.742,2.742,1
20190101|2018-08-30 09:00,30,2.698,2.708,2.698,2.707,3
20190101|2018-08-30 10:30,30,2.722,2.722,2.7175,2.7175,2
20190101|2018-08-30 11:00,30,2.7165,2.7165,2.7165,2.7165,4
20190101|2018-08-31 09:30,31,2.7045,2.7045,2.7045,2.7045,9
20190101|2018-08-31 10:00,31,2.6885,2.6885,2.6885,2.6885,1
20190101|2018-09-02 20:30,4,2.6735,2.674,2.673,2.674,10
20190101|2018-09-03 01:00,4,2.678,2.678,2.678,2.678,1
20190101|2018-09-04 08:30,4,2.6075,2.6075,2.6075,2.6075,1
20190101|2018-09-04 09:00,4,2.5955,2.5955,2.5955,2.5955,1
20190101|2018-09-04 09:30,4,2.608,2.6095,2.608,2.6095,6
20190101|2018-09-04 14:30,4,2.609,2.609,2.609,2.609,1
20190101|2018-09-05 08:30,5,2.6235,2.6235,2.6235,2.6235,1
20190101|2018-09-05 09:00,5,2.6185,2.6185,2.6185,2.6185,1
20190101|2018-09-05 19:00,6,2.64,2.64,2.64,2.64,2
20190101|2018-09-06 03:00,6,2.645,2.645,2.644,2.6445,16
20190101|2018-09-06 04:30,6,2.667,2.667,2.667,2.667,1
20190101|2018-09-06 06:30,6,2.673,2.6735,2.673,2.6735,14
20190101|2018-09-06 07:00,6,2.672,2.672,2.672,2.672,2
20190101|2018-09-06 07:30,6,2.6565,2.6565,2.6565,2.6565,2
20190101|2018-09-06 09:30,6,2.6615,2.6615,2.6615,2.6615,1
20190101|2018-09-07 09:30,7,2.657,2.66,2.657,2.66,8
20190101|2018-09-10 03:30,10,2.6235,2.6235,2.6235,2.6235,4
20190101|2018-09-10 07:30,10,2.634,2.634,2.634,2.634,1
20190101|2018-09-10 13:00,10,2.6355,2.6355,2.6355,2.6355,1
20190101|2018-09-10 14:30,10,2.638,2.638,2.638,2.638,1
20190101|2018-09-11 07:30,11,2.6,2.6,2.6,2.6,1
20190101|2018-09-11 11:00,11,2.6285,2.6285,2.6285,2.6285,3
20190101|2018-09-12 01:00,12,2.639,2.639,2.639,2.639,10
20190101|2018-09-12 02:00,12,2.6235,2.6235,2.623,2.623,10
20190101|2018-09-12 03:00,12,2.6645,2.6645,2.663,2.6635,7
20190101|2018-09-12 04:30,12,2.6585,2.6585,2.6585,2.6585,2
20190101|2018-09-12 06:30,12,2.6425,2.6425,2.6425,2.6425,1
20190101|2018-09-12 07:00,12,2.643,2.643,2.6425,2.6425,6
20190101|2018-09-12 07:30,12,2.635,2.635,2.635,2.635,2
20190101|2018-09-12 09:00,12,2.6465,2.6465,2.6465,2.6465,1
20190101|2018-09-12 10:00,12,2.6505,2.6505,2.6505,2.6505,1
20190101|2018-09-12 10:30,12,2.691,2.691,2.691,2.691,1
20190101|2018-09-12 12:30,12,2.6845,2.6845,2.6845,2.6845,1
20190101|2018-09-13 01:30,13,2.702,2.702,2.702,2.702,1
20190101|2018-09-13 07:30,13,2.703,2.713,2.703,2.7115,3
20190101|2018-09-13 08:00,13,2.7115,2.7115,2.7115,2.7115,1
20190101|2018-09-13 09:00,13,2.7115,2.7115,2.6965,2.6965,15
20190101|2018-09-13 10:00,13,2.7095,2.7095,2.7095,2.7095,1
20190101|2018-09-14 00:30,14,2.7025,2.7035,2.7025,2.7035,20
20190101|2018-09-14 01:00,14,2.701,2.701,2.701,2.701,1
20190101|2018-09-14 02:00,14,2.6815,2.683,2.6815,2.683,22
20190101|2018-09-14 06:30,14,2.681,2.681,2.681,2.681,5
20190101|2018-09-14 09:30,14,2.669,2.669,2.669,2.669,1
20190101|2018-09-14 10:00,14,2.6765,2.6765,2.6765,2.6765,3
20190101|2018-09-14 11:30,14,2.65,2.6525,2.65,2.6525,3
20190101|2018-09-16 19:00,17,2.6255,2.6255,2.6255,2.6255,2
20190101|2018-09-17 00:00,17,2.63,2.63,2.63,2.63,1
20190101|2018-09-17 01:00,17,2.642,2.642,2.642,2.642,20
20190101|2018-09-17 08:30,17,2.647,2.647,2.645,2.645,3
20190101|2018-09-17 09:00,17,2.656,2.656,2.656,2.656,2
20190101|2018-09-17 12:00,17,2.66,2.66,2.66,2.66,2
20190101|2018-09-17 13:30,17,2.664,2.664,2.664,2.664,1
20190101|2018-09-17 15:00,17,2.6615,2.662,2.6615,2.662,9
20190101|2018-09-17 18:30,18,2.6,2.6,2.6,2.6,20
20190101|2018-09-17 22:00,18,2.657,2.657,2.657,2.657,1
20190101|2018-09-18 02:00,18,2.6505,2.6505,2.6505,2.6505,1
20190101|2018-09-18 03:30,18,2.682,2.682,2.682,2.682,20
20190101|2018-09-18 04:00,18,2.7045,2.7045,2.7045,2.7045,2
20190101|2018-09-18 07:30,18,2.713,2.713,2.711,2.711,4
20190101|2018-09-18 08:00,18,2.73,2.73,2.73,2.73,1
20190101|2018-09-18 08:30,18,2.7365,2.7365,2.7365,2.7365,6
20190101|2018-09-18 09:00,18,2.715,2.715,2.715,2.715,1
20190101|2018-09-18 10:30,18,2.7315,2.7315,2.7315,2.7315,1
20190101|2018-09-18 11:00,18,2.746,2.746,2.746,2.746,16
20190101|2018-09-18 11:30,18,2.745,2.745,2.7395,2.7395,7
20190101|2018-09-18 12:00,18,2.739,2.739,2.739,2.739,1
20190101|2018-09-18 14:30,18,2.741,2.741,2.741,2.741,1
20190101|2018-09-18 15:30,18,2.7435,2.747,2.7435,2.747,2
20190101|2018-09-18 19:30,19,2.741,2.741,2.741,2.741,2
20190101|2018-09-18 21:00,19,2.75,2.75,2.75,2.75,1
20190101|2018-09-19 01:30,19,2.753,2.753,2.753,2.753,1
20190101|2018-09-19 02:30,19,2.7505,2.7505,2.7505,2.7505,1
20190101|2018-09-19 13:30,19,2.7365,2.7365,2.7365,2.7365,4
20190101|2018-09-19 15:30,19,2.738,2.738,2.738,2.738,1
20190101|2018-09-20 01:00,20,2.743,2.743,2.7425,2.7425,20
20190101|2018-09-20 08:00,20,2.7375,2.7375,2.7375,2.7375,1
20190101|2018-09-20 12:00,20,2.752,2.752,2.752,2.752,1
20190101|2018-09-20 15:30,20,2.775,2.775,2.775,2.775,1
20190101|2018-09-20 17:00,21,2.771,2.771,2.771,2.771,2
20190101|2018-09-20 23:00,21,2.78,2.78,2.78,2.78,1
20190101|2018-09-21 06:00,21,2.794,2.794,2.794,2.794,13
20190101|2018-09-21 06:30,21,2.8065,2.8065,2.8065,2.8065,2
20190101|2018-09-21 08:00,21,2.82,2.82,2.82,2.82,2
20190101|2018-09-21 08:30,21,2.84,2.84,2.84,2.84,1
20190101|2018-09-21 10:30,21,2.865,2.8675,2.865,2.8675,12
20190101|2018-09-21 12:30,21,2.8535,2.854,2.8535,2.854,7
20190101|2018-09-24 10:00,24,2.863,2.863,2.863,2.863,1
20190101|2018-09-24 10:30,24,2.85,2.85,2.85,2.85,1
20190101|2018-09-24 20:00,25,2.82,2.82,2.82,2.82,1
20190101|2018-09-24 22:30,25,2.808,2.809,2.808,2.809,21
20190101|2018-09-25 00:30,25,2.809,2.809,2.809,2.809,20
20190101|2018-09-25 10:00,25,2.8415,2.8415,2.8415,2.8415,3
20190101|2018-09-25 10:30,25,2.8425,2.8425,2.842,2.842,10
20190101|2018-09-25 12:30,25,2.8305,2.8305,2.8305,2.8305,2
20190101|2018-09-25 15:30,25,2.833,2.833,2.833,2.833,2
20190101|2018-09-26 10:00,26,2.8355,2.8355,2.8355,2.8355,1
20190101|2018-09-26 10:30,26,2.835,2.835,2.8345,2.8345,2
20190101|2018-09-26 14:30,26,2.831,2.8315,2.831,2.8315,10
20190101|2018-09-26 21:30,27,2.8245,2.8245,2.8245,2.8245,20
20190101|2018-09-26 22:00,27,2.8275,2.8275,2.8265,2.8265,21
20190101|2018-09-27 01:00,27,2.814,2.814,2.8135,2.8135,20
20190101|2018-09-27 02:00,27,2.7965,2.7965,2.7965,2.7965,2
20190101|2018-09-27 09:00,27,2.7875,2.7875,2.7875,2.7875,1
20190101|2018-09-27 10:00,27,2.777,2.777,2.777,2.777,1
20190101|2018-09-27 10:30,27,2.7875,2.7875,2.7875,2.7875,1
20190101|2018-09-27 11:00,27,2.791,2.793,2.791,2.793,26
20190101|2018-09-27 11:30,27,2.791,2.791,2.791,2.791,5
20190101|2018-09-28 01:30,28,2.794,2.7945,2.794,2.7945,5
20190101|2018-09-28 02:00,28,2.794,2.794,2.7915,2.7915,15
20190101|2018-09-28 07:30,28,2.801,2.801,2.801,2.801,1
20190101|2018-09-28 09:00,28,2.81,2.81,2.81,2.81,3
20190101|2018-09-28 09:30,28,2.8125,2.8125,2.8125,2.8125,1
20190101|2018-10-01 07:30,1,2.7835,2.7835,2.7835,2.7835,1
20190101|2018-10-01 08:30,1,2.7825,2.7825,2.7825,2.7825,1
20190101|2018-10-01 10:30,1,2.8105,2.8105,2.8105,2.8105,1
20190101|2018-10-01 11:30,1,2.7985,2.7985,2.7985,2.7985,3
20190101|2018-10-01 14:00,1,2.7975,2.798,2.7975,2.798,2
20190101|2018-10-01 22:30,2,2.785,2.785,2.785,2.785,1
20190101|2018-10-01 23:00,2,2.7835,2.787,2.7835,2.787,7
20190101|2018-10-02 03:30,2,2.7835,2.7865,2.7835,2.7865,2
20190101|2018-10-02 07:00,2,2.82,2.82,2.8075,2.808,10
20190101|2018-10-02 08:00,2,2.8345,2.837,2.8345,2.837,2
20190101|2018-10-02 08:30,2,2.8395,2.8565,2.8395,2.8565,3
20190101|2018-10-02 09:00,2,2.8595,2.86,2.8595,2.86,3
20190101|2018-10-02 10:30,2,2.819,2.819,2.819,2.819,1
20190101|2018-10-02 11:00,2,2.82,2.82,2.82,2.82,5
20190101|2018-10-02 11:30,2,2.817,2.817,2.817,2.817,2
20190101|2018-10-02 12:00,2,2.8155,2.8155,2.815,2.815,3
20190101|2018-10-02 19:00,3,2.819,2.819,2.819,2.819,2
20190101|2018-10-02 20:30,3,2.8135,2.8135,2.8135,2.8135,5
20190101|2018-10-02 21:00,3,2.828,2.828,2.828,2.828,3
20190101|2018-10-02 21:30,3,2.8275,2.8275,2.8275,2.8275,2
20190101|2018-10-02 22:00,3,2.827,2.827,2.827,2.827,4
20190101|2018-10-03 00:30,3,2.8175,2.8175,2.8175,2.8175,1
20190101|2018-10-03 01:30,3,2.827,2.827,2.827,2.827,1
20190101|2018-10-03 04:00,3,2.828,2.828,2.828,2.828,1
20190101|2018-10-03 05:00,3,2.828,2.828,2.828,2.828,1
20190101|2018-10-03 08:00,3,2.8165,2.8165,2.8165,2.8165,2
20190101|2018-10-03 09:30,3,2.825,2.825,2.825,2.825,2
20190101|2018-10-03 11:30,3,2.846,2.846,2.846,2.846,1
20190101|2018-10-03 12:00,3,2.8445,2.8455,2.8445,2.8455,3
20190101|2018-10-03 14:30,3,2.8365,2.8365,2.8365,2.8365,2
20190101|2018-10-03 17:30,4,2.8295,2.8295,2.8295,2.8295,1
20190101|2018-10-03 20:30,4,2.8335,2.8335,2.8335,2.8335,1
20190101|2018-10-04 01:30,4,2.8425,2.8425,2.8425,2.8425,2
20190101|2018-10-04 05:00,4,2.8385,2.84,2.8385,2.84,2
20190101|2018-10-04 06:30,4,2.849,2.8645,2.849,2.8645,8
20190101|2018-10-04 07:00,4,2.866,2.866,2.866,2.866,5
20190101|2018-10-04 07:30,4,2.846,2.853,2.846,2.853,2
20190101|2018-10-04 08:00,4,2.8605,2.8605,2.8605,2.8605,3
20190101|2018-10-04 08:30,4,2.8605,2.862,2.86,2.86,3
20190101|2018-10-04 09:00,4,2.8405,2.8405,2.8405,2.8405,1
20190101|2018-10-04 10:00,4,2.8395,2.8395,2.8395,2.8395,2
20190101|2018-10-04 11:30,4,2.7895,2.7895,2.7865,2.7875,4
20190101|2018-10-04 13:00,4,2.7875,2.7875,2.7875,2.7875,1
20190101|2018-10-04 14:30,4,2.792,2.792,2.792,2.792,1
20190101|2018-10-04 15:00,4,2.7935,2.7935,2.7935,2.7935,3
20190101|2018-10-04 17:30,5,2.7985,2.7985,2.7985,2.7985,1
20190101|2018-10-04 19:00,5,2.796,2.796,2.796,2.796,5
20190101|2018-10-04 22:30,5,2.7865,2.7865,2.7865,2.7865,1
20190101|2018-10-05 01:00,5,2.785,2.785,2.785,2.785,2
20190101|2018-10-05 03:00,5,2.77,2.77,2.77,2.77,4
20190101|2018-10-05 07:00,5,2.7835,2.7835,2.7835,2.7835,5
20190101|2018-10-05 08:30,5,2.7925,2.7925,2.7925,2.7925,1
20190101|2018-10-05 09:30,5,2.7765,2.7765,2.7765,2.7765,3
20190101|2018-10-05 12:00,5,2.7745,2.7745,2.7725,2.7725,3
20190101|2018-10-05 12:30,5,2.7745,2.7745,2.7745,2.7745,5
20190101|2018-10-05 13:00,5,2.773,2.773,2.773,2.773,2
20190101|2018-10-05 14:00,5,2.773,2.773,2.773,2.773,1
20190101|2018-10-05 14:30,5,2.772,2.7725,2.772,2.7725,3
20190101|2018-10-07 17:30,8,2.78,2.78,2.7795,2.7795,5
20190101|2018-10-07 20:30,8,2.7725,2.7755,2.772,2.7755,41
20190101|2018-10-08 02:00,8,2.75,2.75,2.75,2.75,1
20190101|2018-10-08 03:30,8,2.75,2.75,2.75,2.75,1
20190101|2018-10-08 04:00,8,2.755,2.755,2.755,2.755,2
20190101|2018-10-08 04:30,8,2.763,2.763,2.763,2.763,3
20190101|2018-10-08 09:00,8,2.7895,2.7895,2.7895,2.7895,1
20190101|2018-10-08 12:00,8,2.776,2.776,2.776,2.776,2
20190101|2018-10-09 01:00,9,2.7865,2.7865,2.786,2.786,3
20190101|2018-10-09 02:30,9,2.803,2.803,2.803,2.803,1
20190101|2018-10-09 09:00,9,2.771,2.771,2.769,2.769,2
20190101|2018-10-09 11:00,9,2.8165,2.8165,2.8165,2.8165,3
20190101|2018-10-09 11:30,9,2.8155,2.8155,2.815,2.815,3
20190101|2018-10-10 07:30,10,2.81,2.81,2.803,2.803,4
20190101|2018-10-10 08:00,10,2.811,2.818,2.811,2.818,3
20190101|2018-10-10 08:30,10,2.81,2.81,2.81,2.81,1
20190101|2018-10-10 09:00,10,2.8045,2.8045,2.793,2.793,2
20190101|2018-10-10 09:30,10,2.8005,2.8005,2.8005,2.8005,1
20190101|2018-10-10 10:30,10,2.798,2.798,2.798,2.798,2
20190101|2018-10-10 11:30,10,2.789,2.789,2.789,2.789,2
20190101|2018-10-10 13:00,10,2.78,2.78,2.78,2.78,2
20190101|2018-10-10 15:00,10,2.756,2.756,2.756,2.756,1
20190101|2018-10-10 22:00,11,2.748,2.748,2.748,2.748,1
20190101|2018-10-10 22:30,11,2.751,2.751,2.751,2.751,5
20190101|2018-10-10 23:30,11,2.7455,2.7455,2.7455,2.7455,1
20190101|2018-10-11 07:30,11,2.7775,2.781,2.7775,2.7775,4
20190101|2018-10-11 08:30,11,2.765,2.805,2.765,2.8005,5
20190101|2018-10-11 09:30,11,2.8135,2.8135,2.812,2.8135,23
20190101|2018-10-11 10:00,11,2.8045,2.8045,2.8045,2.8045,1
20190101|2018-10-11 11:00,11,2.8045,2.814,2.8045,2.814,7
20190101|2018-10-11 11:30,11,2.817,2.82,2.8105,2.8105,6
20190101|2018-10-11 14:00,11,2.7735,2.7735,2.7735,2.7735,1
20190101|2018-10-12 00:00,12,2.808,2.808,2.808,2.808,1
20190101|2018-10-12 00:30,12,2.82,2.82,2.8145,2.8145,3
20190101|2018-10-12 01:30,12,2.827,2.827,2.827,2.827,2
20190101|2018-10-12 02:00,12,2.822,2.822,2.822,2.822,1
20190101|2018-10-12 02:30,12,2.816,2.816,2.816,2.816,1
20190101|2018-10-12 03:00,12,2.8035,2.8085,2.8035,2.8085,3
20190101|2018-10-12 03:30,12,2.806,2.8075,2.806,2.8075,2
20190101|2018-10-12 05:30,12,2.825,2.828,2.825,2.828,3
20190101|2018-10-12 08:00,12,2.8195,2.8215,2.8195,2.8215,4
20190101|2018-10-12 08:30,12,2.8345,2.84,2.832,2.833,21
20190101|2018-10-12 09:00,12,2.829,2.829,2.8245,2.8245,2
20190101|2018-10-12 10:00,12,2.826,2.826,2.826,2.826,1
20190101|2018-10-12 10:30,12,2.811,2.811,2.811,2.811,1
20190101|2018-10-12 12:00,12,2.8105,2.813,2.8105,2.813,3
20190101|2018-10-12 15:30,12,2.8275,2.828,2.8275,2.828,2
20190101|2018-10-14 21:30,15,2.823,2.823,2.823,2.823,30
20190101|2018-10-15 01:00,15,2.816,2.816,2.813,2.813,4
20190101|2018-10-15 03:00,15,2.8055,2.8055,2.8055,2.8055,1
20190101|2018-10-15 04:30,15,2.818,2.818,2.818,2.818,1
20190101|2018-10-15 07:30,15,2.83,2.83,2.83,2.83,1
20190101|2018-10-15 08:30,15,2.842,2.842,2.84,2.84,2
20190101|2018-10-15 09:00,15,2.8315,2.836,2.8315,2.836,6
20190101|2018-10-15 10:00,15,2.8315,2.8325,2.8315,2.8325,2
20190101|2018-10-15 11:00,15,2.8145,2.8155,2.8145,2.8155,3
20190101|2018-10-15 11:30,15,2.805,2.805,2.7965,2.7965,3
20190101|2018-10-15 12:00,15,2.7975,2.804,2.7975,2.7985,8
20190101|2018-10-16 02:30,16,2.7755,2.7755,2.7705,2.7705,2
20190101|2018-10-16 03:30,16,2.788,2.788,2.788,2.788,3
20190101|2018-10-16 08:00,16,2.794,2.794,2.794,2.794,1
20190101|2018-10-16 08:30,16,2.7935,2.7935,2.7935,2.7935,3
20190101|2018-10-16 09:30,16,2.7845,2.787,2.7845,2.787,4
20190101|2018-10-16 11:00,16,2.7895,2.7895,2.7895,2.7895,1
20190101|2018-10-16 11:30,16,2.789,2.789,2.789,2.789,2
20190101|2018-10-16 14:00,16,2.791,2.791,2.791,2.791,1
20190101|2018-10-17 02:00,17,2.7775,2.7775,2.777,2.777,10
20190101|2018-10-17 03:00,17,2.7855,2.7935,2.7855,2.7935,60
20190101|2018-10-17 03:30,17,2.811,2.811,2.809,2.809,61
20190101|2018-10-17 08:00,17,2.7955,2.7985,2.7955,2.7985,2
20190101|2018-10-17 09:30,17,2.77,2.77,2.77,2.77,1
20190101|2018-10-17 10:00,17,2.7745,2.7765,2.7745,2.7765,2
20190101|2018-10-17 11:00,17,2.789,2.789,2.789,2.789,1
20190101|2018-10-17 11:30,17,2.787,2.787,2.787,2.787,2
20190101|2018-10-17 12:30,17,2.7885,2.7885,2.7885,2.7885,1
20190101|2018-10-17 15:30,17,2.786,2.786,2.786,2.786,1
20190101|2018-10-18 02:00,18,2.7615,2.7615,2.7605,2.761,3
20190101|2018-10-18 02:30,18,2.762,2.7695,2.761,2.7695,3
20190101|2018-10-18 04:30,18,2.744,2.7465,2.744,2.7465,20
20190101|2018-10-18 06:00,18,2.744,2.744,2.744,2.744,1
20190101|2018-10-18 07:00,18,2.741,2.741,2.741,2.741,1
20190101|2018-10-18 08:00,18,2.74,2.74,2.74,2.74,2
20190101|2018-10-18 08:30,18,2.748,2.752,2.7475,2.7475,25
20190101|2018-10-18 09:00,18,2.7515,2.753,2.7515,2.753,2
20190101|2018-10-18 10:30,18,2.752,2.7645,2.752,2.7645,2
20190101|2018-10-18 11:30,18,2.7555,2.7565,2.7555,2.7565,3
20190101|2018-10-18 12:00,18,2.7565,2.7565,2.7565,2.7565,1
20190101|2018-10-18 13:00,18,2.744,2.7445,2.744,2.7445,4
20190101|2018-10-18 14:00,18,2.7395,2.742,2.739,2.742,5
20190101|2018-10-19 07:00,19,2.79,2.79,2.79,2.79,1
20190101|2018-10-19 08:30,19,2.7805,2.7805,2.7805,2.7805,4
20190101|2018-10-19 09:00,19,2.788,2.788,2.788,2.788,1
20190101|2018-10-19 09:30,19,2.778,2.7805,2.7775,2.7805,80
20190101|2018-10-19 11:30,19,2.785,2.787,2.785,2.787,2
20190101|2018-10-19 12:00,19,2.787,2.787,2.787,2.787,2
20190101|2018-10-19 12:30,19,2.791,2.791,2.791,2.791,1
20190101|2018-10-22 01:00,22,2.8085,2.8085,2.8085,2.8085,1
20190101|2018-10-22 01:30,22,2.81,2.81,2.8085,2.8085,2
20190101|2018-10-22 02:00,22,2.83,2.84,2.83,2.84,3
20190101|2018-10-22 04:00,22,2.822,2.822,2.822,2.822,2
20190101|2018-10-22 08:30,22,2.803,2.8055,2.801,2.801,4
20190101|2018-10-22 10:00,22,2.801,2.801,2.801,2.801,1
20190101|2018-10-22 11:30,22,2.795,2.795,2.795,2.795,2
20190101|2018-10-22 20:00,23,2.7895,2.7895,2.7895,2.7895,1
20190101|2018-10-23 00:30,23,2.7835,2.7835,2.7835,2.7835,1
20190101|2018-10-23 01:30,23,2.7705,2.7705,2.7675,2.7675,12
20190101|2018-10-23 06:30,23,2.7715,2.7715,2.7715,2.7715,1
20190101|2018-10-23 07:00,23,2.7645,2.7645,2.7645,2.7645,1
20190101|2018-10-23 09:00,23,2.7565,2.7565,2.7565,2.7565,1
20190101|2018-10-23 11:30,23,2.767,2.767,2.767,2.767,2
20190101|2018-10-23 21:30,24,2.7715,2.7715,2.7715,2.7715,10
20190101|2018-10-23 22:00,24,2.7855,2.7855,2.7855,2.7855,10
20190101|2018-10-24 00:30,24,2.79,2.7935,2.79,2.7935,2
20190101|2018-10-24 01:00,24,2.7905,2.791,2.787,2.791,9
20190101|2018-10-24 01:30,24,2.7915,2.793,2.7915,2.7915,5
20190101|2018-10-24 08:00,24,2.7745,2.7745,2.7745,2.7745,3
20190101|2018-10-24 09:00,24,2.773,2.773,2.773,2.773,2
20190101|2018-10-24 11:30,24,2.7665,2.7665,2.7665,2.7665,2
20190101|2018-10-24 20:00,25,2.735,2.735,2.732,2.732,2
20190101|2018-10-24 20:30,25,2.737,2.7395,2.7365,2.7395,15
20190101|2018-10-24 21:00,25,2.741,2.741,2.741,2.741,1
20190101|2018-10-25 05:30,25,2.7705,2.7705,2.7705,2.7705,3
20190101|2018-10-25 10:00,25,2.7685,2.7685,2.7685,2.7685,6
20190101|2018-10-25 11:30,25,2.7635,2.7635,2.7635,2.7635,1
20190101|2018-10-25 12:00,25,2.7635,2.7655,2.7635,2.7655,2
20190101|2018-10-25 13:00,25,2.7655,2.7655,2.7655,2.7655,1
20190101|2018-10-26 05:30,26,2.728,2.728,2.728,2.728,1
20190101|2018-10-26 06:00,26,2.732,2.732,2.732,2.732,5
20190101|2018-10-26 07:30,26,2.723,2.723,2.723,2.723,1
20190101|2018-10-26 08:00,26,2.7335,2.7335,2.7335,2.7335,1
20190101|2018-10-26 08:30,26,2.7345,2.74,2.734,2.74,9
20190101|2018-10-26 09:30,26,2.741,2.741,2.741,2.741,1
20190101|2018-10-26 11:00,26,2.7515,2.7515,2.7515,2.7515,2
20190101|2018-10-26 12:00,26,2.749,2.749,2.749,2.749,2
20190101|2018-10-29 11:30,29,2.749,2.749,2.749,2.749,2
20190101|2018-10-29 13:30,29,2.73,2.73,2.73,2.73,3
20190101|2018-10-29 14:00,29,2.724,2.724,2.724,2.724,1
20190101|2018-10-29 17:30,30,2.7235,2.7235,2.7235,2.7235,1
20190101|2018-10-30 00:30,30,2.736,2.736,2.736,2.736,1
20190101|2018-10-30 02:00,30,2.735,2.735,2.735,2.735,3
20190101|2018-10-30 03:00,30,2.725,2.725,2.725,2.725,3
20190101|2018-10-30 04:30,30,2.7205,2.7205,2.7205,2.7205,1
20190101|2018-10-30 05:00,30,2.7215,2.7215,2.7215,2.7215,1
20190101|2018-10-30 06:00,30,2.715,2.7175,2.715,2.7175,4
20190101|2018-10-30 06:30,30,2.717,2.7195,2.717,2.7195,5
20190101|2018-10-30 07:00,30,2.72,2.72,2.72,2.72,3
20190101|2018-10-30 07:30,30,2.7045,2.7055,2.7045,2.7055,4
20190101|2018-10-30 08:00,30,2.7035,2.7035,2.696,2.6965,15
20190101|2018-10-30 08:30,30,2.686,2.6945,2.685,2.6945,3
20190101|2018-10-30 09:00,30,2.6965,2.6965,2.6925,2.6955,3
20190101|2018-10-30 09:30,30,2.6865,2.6865,2.68,2.681,6
20190101|2018-10-30 10:00,30,2.6835,2.6835,2.683,2.683,9
20190101|2018-10-30 10:30,30,2.6875,2.69,2.6875,2.69,2
20190101|2018-10-30 11:00,30,2.691,2.691,2.691,2.691,10
20190101|2018-10-30 11:30,30,2.676,2.676,2.6735,2.6735,2
20190101|2018-10-30 12:00,30,2.6725,2.6725,2.6725,2.6725,20
20190101|2018-10-30 12:30,30,2.672,2.672,2.672,2.672,1
20190101|2018-10-30 20:00,31,2.6735,2.6735,2.6735,2.6735,1
20190101|2018-10-31 01:00,31,2.672,2.672,2.672,2.672,5
20190101|2018-10-31 09:00,31,2.6805,2.6805,2.6805,2.6805,4
20190101|2018-10-31 09:30,31,2.683,2.683,2.683,2.683,1
20190101|2018-10-31 10:30,31,2.68,2.68,2.68,2.68,2
20190101|2018-10-31 11:30,31,2.663,2.663,2.663,2.663,1
20190101|2018-10-31 12:00,31,2.668,2.668,2.668,2.668,2
20190101|2018-10-31 12:30,31,2.66,2.66,2.66,2.66,6
20190101|2018-10-31 14:00,31,2.6645,2.6645,2.6645,2.6645,2
20190101|2018-10-31 20:00,1,2.672,2.672,2.672,2.672,1
20190101|2018-10-31 21:00,1,2.6675,2.6675,2.6675,2.6675,1
20190101|2018-11-01 00:00,1,2.666,2.666,2.666,2.666,1
20190101|2018-11-01 03:00,1,2.675,2.675,2.675,2.675,1
20190101|2018-11-01 05:00,1,2.676,2.6765,2.676,2.6765,2
20190101|2018-11-01 05:30,1,2.679,2.679,2.679,2.679,1
20190101|2018-11-01 06:00,1,2.677,2.677,2.677,2.677,2
20190101|2018-11-01 07:00,1,2.681,2.681,2.681,2.681,2
20190101|2018-11-01 07:30,1,2.6825,2.6885,2.6825,2.6845,12
20190101|2018-11-01 08:00,1,2.6955,2.6955,2.6955,2.6955,1
20190101|2018-11-01 08:30,1,2.693,2.693,2.691,2.691,5
20190101|2018-11-01 10:00,1,2.723,2.723,2.723,2.723,1
20190101|2018-11-01 11:30,1,2.7095,2.7275,2.7095,2.7275,7
20190101|2018-11-01 12:00,1,2.73,2.731,2.73,2.731,14
20190101|2018-11-01 12:30,1,2.7275,2.7305,2.7275,2.7305,12
20190101|2018-11-01 20:30,2,2.7235,2.7235,2.7235,2.7235,5
20190101|2018-11-01 21:00,2,2.7185,2.7185,2.7185,2.7185,1
20190101|2018-11-02 01:30,2,2.78,2.78,2.78,2.78,1
20190101|2018-11-02 02:00,2,2.765,2.765,2.765,2.765,1
20190101|2018-11-02 03:00,2,2.772,2.772,2.772,2.772,1
20190101|2018-11-02 04:00,2,2.753,2.753,2.753,2.753,1
20190101|2018-11-02 04:30,2,2.7565,2.761,2.755,2.761,5
20190101|2018-11-02 05:00,2,2.7665,2.771,2.7665,2.771,2
20190101|2018-11-02 05:30,2,2.782,2.7835,2.774,2.774,18
20190101|2018-11-02 06:30,2,2.782,2.782,2.782,2.782,1
20190101|2018-11-02 07:30,2,2.783,2.783,2.783,2.783,1
20190101|2018-11-02 08:00,2,2.7785,2.789,2.7785,2.789,2
20190101|2018-11-02 09:00,2,2.81,2.8125,2.81,2.8125,3
20190101|2018-11-02 09:30,2,2.804,2.8045,2.8035,2.8035,25
20190101|2018-11-02 11:00,2,2.8065,2.8065,2.8065,2.8065,1
20190101|2018-11-02 11:30,2,2.81,2.814,2.81,2.814,8
20190101|2018-11-02 12:00,2,2.803,2.803,2.8015,2.8015,3
20190101|2018-11-02 12:30,2,2.7995,2.7995,2.7985,2.7985,11
20190101|2018-11-02 13:00,2,2.819,2.8205,2.819,2.8205,3
20190101|2018-11-02 14:30,2,2.82,2.82,2.8195,2.8195,2
20190101|2018-11-04 19:00,5,2.802,2.802,2.802,2.802,2
20190101|2018-11-05 08:30,5,2.771,2.772,2.771,2.772,6
20190101|2018-11-05 11:00,5,2.755,2.755,2.755,2.755,3
20190101|2018-11-05 12:00,5,2.762,2.762,2.762,2.762,11
20190101|2018-11-05 14:00,5,2.7615,2.7615,2.7615,2.7615,1
20190101|2018-11-05 19:30,6,2.7645,2.7645,2.762,2.762,2
20190101|2018-11-06 01:30,6,2.76,2.76,2.76,2.76,5
20190101|2018-11-06 02:00,6,2.752,2.752,2.752,2.752,5
20190101|2018-11-06 06:00,6,2.768,2.768,2.768,2.768,1
20190101|2018-11-06 06:30,6,2.768,2.768,2.768,2.768,3
20190101|2018-11-06 07:00,6,2.768,2.768,2.768,2.768,2
20190101|2018-11-06 08:00,6,2.767,2.767,2.767,2.767,1
20190101|2018-11-06 09:00,6,2.763,2.763,2.763,2.763,11
20190101|2018-11-06 10:30,6,2.7465,2.747,2.7445,2.7445,7
20190101|2018-11-06 11:00,6,2.748,2.748,2.745,2.745,5
20190101|2018-11-06 11:30,6,2.7465,2.7465,2.7395,2.7405,13
20190101|2018-11-06 12:00,6,2.7385,2.7385,2.7385,2.7385,9
20190101|2018-11-06 13:00,6,2.74,2.74,2.74,2.74,1
20190101|2018-11-06 13:30,6,2.737,2.737,2.737,2.737,1
20190101|2018-11-06 18:30,7,2.742,2.7435,2.742,2.7435,2
20190101|2018-11-06 19:30,7,2.7435,2.7435,2.7435,2.7435,2
20190101|2018-11-06 20:30,7,2.7425,2.7425,2.7425,2.7425,9
20190101|2018-11-06 21:00,7,2.753,2.753,2.753,2.753,20
20190101|2018-11-07 03:00,7,2.772,2.772,2.772,2.772,2
20190101|2018-11-07 03:30,7,2.774,2.774,2.774,2.774,1
20190101|2018-11-07 04:30,7,2.771,2.771,2.771,2.771,1
20190101|2018-11-07 06:30,7,2.7635,2.7635,2.7635,2.7635,5
20190101|2018-11-07 07:30,7,2.7615,2.7615,2.7615,2.7615,2
20190101|2018-11-07 08:00,7,2.752,2.752,2.752,2.752,15
20190101|2018-11-07 08:30,7,2.7515,2.7515,2.747,2.7485,4
20190101|2018-11-07 09:00,7,2.755,2.755,2.755,2.755,1
20190101|2018-11-07 11:30,7,2.757,2.757,2.757,2.757,11
20190101|2018-11-08 03:00,8,2.7325,2.7325,2.73,2.73,5
20190101|2018-11-08 04:30,8,2.7205,2.7205,2.7205,2.7205,1
20190101|2018-11-08 05:30,8,2.723,2.723,2.7215,2.7215,3
20190101|2018-11-08 07:00,8,2.731,2.731,2.725,2.725,6
20190101|2018-11-08 10:30,8,2.7415,2.7415,2.7415,2.7415,6
20190101|2018-11-08 11:30,8,2.7375,2.744,2.7375,2.7425,14
20190101|2018-11-08 13:30,8,2.736,2.736,2.736,2.736,7
20190101|2018-11-08 14:00,8,2.7325,2.7325,2.7325,2.7325,3
20190101|2018-11-08 19:30,9,2.728,2.728,2.728,2.728,2
20190101|2018-11-08 21:00,9,2.7275,2.732,2.7275,2.732,8
20190101|2018-11-09 01:00,9,2.715,2.715,2.715,2.715,3
20190101|2018-11-09 01:30,9,2.7055,2.707,2.7,2.7,39
20190101|2018-11-09 02:30,9,2.6985,2.6985,2.6985,2.6985,1
20190101|2018-11-09 09:00,9,2.694,2.694,2.694,2.694,1
20190101|2018-11-09 10:00,9,2.702,2.702,2.702,2.702,1
20190101|2018-11-09 11:30,9,2.6915,2.6915,2.691,2.691,11
20190101|2018-11-09 12:30,9,2.689,2.689,2.689,2.689,1
20190101|2018-11-11 18:00,12,2.6925,2.6925,2.6925,2.6925,1
20190101|2018-11-11 19:00,12,2.697,2.697,2.697,2.697,1
20190101|2018-11-11 19:30,12,2.6985,2.6985,2.6985,2.6985,1
20190101|2018-11-11 21:00,12,2.705,2.705,2.7045,2.7045,3
20190101|2018-11-11 23:30,12,2.6955,2.6955,2.695,2.695,2
20190101|2018-11-12 08:00,12,2.693,2.693,2.693,2.693,1
20190101|2018-11-12 09:00,12,2.6895,2.6895,2.688,2.689,6
20190101|2018-11-12 09:30,12,2.685,2.685,2.685,2.685,1
20190101|2018-11-12 10:30,12,2.6875,2.6875,2.687,2.687,2
20190101|2018-11-12 11:00,12,2.687,2.687,2.687,2.687,11
20190101|2018-11-12 11:30,12,2.684,2.684,2.684,2.684,1
20190101|2018-11-12 13:30,12,2.681,2.681,2.68,2.68,21
20190101|2018-11-12 17:00,13,2.678,2.678,2.678,2.678,1
20190101|2018-11-12 17:30,13,2.679,2.679,2.679,2.679,1
20190101|2018-11-12 18:00,13,2.679,2.679,2.679,2.679,1
20190101|2018-11-12 19:00,13,2.6765,2.6765,2.671,2.6765,4
20190101|2018-11-12 21:00,13,2.6875,2.6875,2.6875,2.6875,6
20190101|2018-11-12 21:30,13,2.704,2.7065,2.704,2.7065,2
20190101|2018-11-13 01:00,13,2.7155,2.7155,2.7155,2.7155,3
20190101|2018-11-13 01:30,13,2.7115,2.7245,2.7115,2.7245,3
20190101|2018-11-13 02:00,13,2.7375,2.7375,2.7375,2.7375,1
20190101|2018-11-13 02:30,13,2.752,2.753,2.746,2.746,32
20190101|2018-11-13 03:00,13,2.7135,2.7135,2.71,2.71,5
20190101|2018-11-13 04:00,13,2.695,2.695,2.695,2.695,3
20190101|2018-11-13 05:00,13,2.715,2.715,2.715,2.715,1
20190101|2018-11-13 06:00,13,2.7165,2.725,2.7165,2.725,7
20190101|2018-11-13 09:00,13,2.699,2.699,2.6955,2.6955,5
20190101|2018-11-13 09:30,13,2.6805,2.697,2.6795,2.697,5
20190101|2018-11-13 10:00,13,2.7015,2.7015,2.7015,2.7015,1
20190101|2018-11-13 10:30,13,2.7055,2.7055,2.701,2.701,4
20190101|2018-11-13 11:00,13,2.699,2.699,2.699,2.699,1
20190101|2018-11-13 12:00,13,2.6945,2.6945,2.6945,2.6945,11
20190101|2018-11-13 12:30,13,2.688,2.689,2.688,2.689,3
20190101|2018-11-14 01:30,14,2.675,2.675,2.675,2.675,1
20190101|2018-11-14 04:00,14,2.686,2.686,2.686,2.686,1
20190101|2018-11-14 04:30,14,2.6975,2.7015,2.6975,2.7015,5
20190101|2018-11-14 08:30,14,2.704,2.71,2.704,2.71,3
20190101|2018-11-14 09:00,14,2.7115,2.7115,2.7115,2.7115,2
20190101|2018-11-14 10:00,14,2.7165,2.7165,2.7165,2.7165,1
20190101|2018-11-14 10:30,14,2.708,2.708,2.7055,2.7055,8
20190101|2018-11-14 11:00,14,2.708,2.7085,2.704,2.705,28
20190101|2018-11-14 11:30,14,2.7025,2.7195,2.7025,2.7175,13
20190101|2018-11-14 12:00,14,2.719,2.719,2.719,2.719,1
20190101|2018-11-14 12:30,14,2.7165,2.7165,2.7165,2.7165,1
20190101|2018-11-14 14:30,14,2.7195,2.7195,2.7195,2.7195,1
20190101|2018-11-15 00:00,15,2.74,2.74,2.74,2.74,1
20190101|2018-11-15 01:00,15,2.7475,2.7475,2.7475,2.7475,1
20190101|2018-11-15 02:00,15,2.7585,2.7585,2.7585,2.7585,3
20190101|2018-11-15 02:30,15,2.7585,2.76,2.758,2.76,3
20190101|2018-11-15 03:30,15,2.743,2.743,2.741,2.741,3
20190101|2018-11-15 06:30,15,2.75,2.751,2.75,2.751,3
20190101|2018-11-15 09:00,15,2.7615,2.7615,2.7615,2.7615,2
20190101|2018-11-15 09:30,15,2.7565,2.7565,2.7565,2.7565,2
20190101|2018-11-15 10:00,15,2.763,2.763,2.763,2.763,3
20190101|2018-11-15 10:30,15,2.7575,2.7575,2.7575,2.7575,1
20190101|2018-11-15 11:00,15,2.7575,2.7575,2.755,2.7555,7
20190101|2018-11-15 11:30,15,2.7575,2.758,2.7575,2.758,12
20190101|2018-11-15 12:30,15,2.772,2.772,2.766,2.769,3
20190101|2018-11-15 14:00,15,2.75,2.75,2.75,2.75,1
20190101|2018-11-15 14:30,15,2.76,2.76,2.76,2.76,1
20190101|2018-11-15 21:00,16,2.7595,2.7595,2.7595,2.7595,3
20190101|2018-11-15 22:00,16,2.7615,2.7615,2.7615,2.7615,2
20190101|2018-11-16 00:00,16,2.7605,2.7605,2.7605,2.7605,1
20190101|2018-11-16 02:00,16,2.7625,2.7625,2.7625,2.7625,1
20190101|2018-11-16 02:30,16,2.7565,2.7565,2.7555,2.7555,2
20190101|2018-11-16 08:00,16,2.7625,2.7645,2.7625,2.7635,5
20190101|2018-11-16 08:30,16,2.7685,2.7755,2.7685,2.77,4
20190101|2018-11-16 09:00,16,2.7705,2.775,2.7705,2.775,6
20190101|2018-11-16 10:00,16,2.767,2.767,2.767,2.767,1
20190101|2018-11-16 10:30,16,2.767,2.767,2.767,2.767,1
20190101|2018-11-16 11:00,16,2.7675,2.7675,2.7665,2.7665,11
20190101|2018-11-16 11:30,16,2.7965,2.806,2.795,2.805,6
20190101|2018-11-16 13:00,16,2.7965,2.7965,2.7965,2.7965,1
20190101|2018-11-16 15:00,16,2.804,2.804,2.804,2.804,2
20190101|2018-11-18 20:00,19,2.78,2.78,2.78,2.78,3
20190101|2018-11-18 21:00,19,2.775,2.775,2.775,2.775,1
20190101|2018-11-18 22:30,19,2.77,2.77,2.77,2.77,1
20190101|2018-11-19 00:00,19,2.78,2.78,2.78,2.78,1
20190101|2018-11-19 03:30,19,2.7895,2.7965,2.789,2.7965,8
20190101|2018-11-19 04:00,19,2.792,2.7935,2.792,2.7935,6
20190101|2018-11-19 04:30,19,2.7935,2.7935,2.7935,2.7935,1
20190101|2018-11-19 05:00,19,2.7885,2.7885,2.7885,2.7885,2
20190101|2018-11-19 05:30,19,2.7845,2.7845,2.784,2.7845,8
20190101|2018-11-19 06:00,19,2.7835,2.787,2.7835,2.787,7
20190101|2018-11-19 06:30,19,2.7875,2.7905,2.7875,2.7905,4
20190101|2018-11-19 07:00,19,2.789,2.789,2.789,2.789,1
20190101|2018-11-19 08:00,19,2.791,2.791,2.791,2.791,1
20190101|2018-11-19 08:30,19,2.7965,2.7965,2.7925,2.7955,51
20190101|2018-11-19 09:00,19,2.7815,2.7905,2.781,2.79,46
20190101|2018-11-19 10:00,19,2.7985,2.8075,2.7985,2.8075,18
20190101|2018-11-19 10:30,19,2.805,2.805,2.805,2.805,10
20190101|2018-11-19 11:30,19,2.795,2.8045,2.795,2.8045,13
20190101|2018-11-19 13:00,19,2.7985,2.7985,2.7985,2.7985,1
20190101|2018-11-19 13:30,19,2.802,2.802,2.802,2.802,1
20190101|2018-11-19 18:00,20,2.7985,2.7985,2.7985,2.7985,1
20190101|2018-11-19 19:00,20,2.795,2.795,2.795,2.795,1
20190101|2018-11-19 21:00,20,2.7925,2.793,2.7925,2.793,4
20190101|2018-11-19 23:30,20,2.7845,2.7895,2.7845,2.7895,4
20190101|2018-11-20 01:30,20,2.8,2.8,2.7975,2.7975,2
20190101|2018-11-20 02:00,20,2.7975,2.7975,2.795,2.795,10
20190101|2018-11-20 02:30,20,2.8,2.8,2.787,2.787,9
20190101|2018-11-20 03:00,20,2.7945,2.7945,2.7945,2.7945,1
20190101|2018-11-20 03:30,20,2.799,2.799,2.7905,2.7905,9
20190101|2018-11-20 05:30,20,2.8,2.8,2.8,2.8,1
20190101|2018-11-20 06:00,20,2.801,2.801,2.8005,2.8005,2
20190101|2018-11-20 06:30,20,2.799,2.8025,2.799,2.8,10
20190101|2018-11-20 07:00,20,2.8095,2.82,2.8095,2.82,9
20190101|2018-11-20 07:30,20,2.838,2.8415,2.838,2.8415,6
20190101|2018-11-20 08:00,20,2.839,2.84,2.8225,2.8225,7
20190101|2018-11-20 08:30,20,2.815,2.815,2.7965,2.7965,25
20190101|2018-11-20 09:00,20,2.78,2.78,2.759,2.7705,82
20190101|2018-11-20 09:30,20,2.777,2.7905,2.777,2.7905,6
20190101|2018-11-20 10:00,20,2.793,2.793,2.787,2.7885,29
20190101|2018-11-20 10:30,20,2.7805,2.7805,2.779,2.779,6
20190101|2018-11-20 11:00,20,2.782,2.782,2.779,2.779,7
20190101|2018-11-20 11:30,20,2.7725,2.773,2.765,2.772,20
20190101|2018-11-20 12:00,20,2.764,2.764,2.7635,2.7635,6
20190101|2018-11-20 13:00,20,2.76,2.76,2.757,2.757,2
20190101|2018-11-20 15:00,20,2.763,2.763,2.763,2.763,1
20190101|2018-11-20 18:00,21,2.7655,2.7655,2.7655,2.7655,1
20190101|2018-11-20 19:00,21,2.7665,2.767,2.765,2.765,8
20190101|2018-11-20 20:00,21,2.7695,2.7695,2.7695,2.7695,1
20190101|2018-11-20 22:00,21,2.7705,2.7715,2.7705,2.7715,6
20190101|2018-11-21 00:30,21,2.78,2.78,2.78,2.78,4
20190101|2018-11-21 01:30,21,2.7845,2.7845,2.7845,2.7845,1
20190101|2018-11-21 02:00,21,2.794,2.794,2.794,2.794,1
20190101|2018-11-21 03:30,21,2.793,2.793,2.793,2.793,1
20190101|2018-11-21 05:30,21,2.7895,2.7895,2.7895,2.7895,3
20190101|2018-11-21 06:30,21,2.7965,2.7965,2.7965,2.7965,3
20190101|2018-11-21 07:30,21,2.7935,2.7935,2.7935,2.7935,1
20190101|2018-11-21 08:30,21,2.799,2.8015,2.7985,2.7985,5
20190101|2018-11-21 10:00,21,2.7895,2.795,2.7895,2.795,17
20190101|2018-11-21 10:30,21,2.792,2.792,2.792,2.792,2
20190101|2018-11-21 11:00,21,2.7925,2.7925,2.7925,2.7925,1
20190101|2018-11-21 11:30,21,2.7965,2.799,2.7955,2.799,18
20190101|2018-11-21 12:30,21,2.7965,2.7965,2.7965,2.7965,1
20190101|2018-11-21 13:30,21,2.7965,2.7975,2.7965,2.7975,9
20190101|2018-11-21 14:00,21,2.7965,2.7965,2.7965,2.7965,1
20190101|2018-11-21 14:30,21,2.7955,2.7955,2.7955,2.7955,1
20190101|2018-11-21 18:00,23,2.7875,2.7895,2.7875,2.7895,2
20190101|2018-11-21 19:00,23,2.791,2.791,2.791,2.791,1
20190101|2018-11-21 21:30,23,2.7905,2.7905,2.79,2.79,3
20190101|2018-11-21 23:00,23,2.7935,2.7935,2.7935,2.7935,3
20190101|2018-11-21 23:30,23,2.795,2.795,2.795,2.795,1
20190101|2018-11-22 00:00,23,2.799,2.799,2.799,2.799,1
20190101|2018-11-22 01:30,23,2.799,2.799,2.799,2.799,1
20190101|2018-11-22 03:00,23,2.79,2.79,2.79,2.79,1
20190101|2018-11-22 03:30,23,2.784,2.784,2.784,2.784,1
20190101|2018-11-22 04:00,23,2.7805,2.7805,2.7805,2.7805,1
20190101|2018-11-22 04:30,23,2.789,2.789,2.789,2.789,3
20190101|2018-11-22 05:00,23,2.79,2.791,2.79,2.791,2
20190101|2018-11-22 06:00,23,2.791,2.791,2.791,2.791,2
20190101|2018-11-22 06:30,23,2.7915,2.7915,2.7895,2.7895,3
20190101|2018-11-22 07:00,23,2.7935,2.7935,2.7935,2.7935,1
20190101|2018-11-22 08:30,23,2.801,2.801,2.801,2.801,1
20190101|2018-11-22 09:00,23,2.8045,2.8045,2.7995,2.7995,2
20190101|2018-11-22 09:30,23,2.8015,2.8015,2.8015,2.8015,1
20190101|2018-11-22 19:30,23,2.8015,2.8015,2.8015,2.8015,1
20190101|2018-11-22 21:00,23,2.796,2.796,2.7955,2.7955,5
20190101|2018-11-22 21:30,23,2.797,2.797,2.797,2.797,1
20190101|2018-11-22 23:30,23,2.79,2.79,2.787,2.787,13
20190101|2018-11-23 00:00,23,2.7885,2.7885,2.7885,2.7885,1
20190101|2018-11-23 01:30,23,2.772,2.78,2.7715,2.78,17
20190101|2018-11-23 02:00,23,2.781,2.781,2.7775,2.7775,4
20190101|2018-11-23 02:30,23,2.7715,2.7715,2.7715,2.7715,1
20190101|2018-11-23 03:00,23,2.7745,2.7785,2.7745,2.7785,2
20190101|2018-11-23 03:30,23,2.7795,2.7805,2.7795,2.7805,2
20190101|2018-11-23 05:30,23,2.7745,2.7745,2.772,2.772,3
20190101|2018-11-23 06:00,23,2.77,2.77,2.764,2.764,6
20190101|2018-11-23 06:30,23,2.773,2.773,2.773,2.773,1
20190101|2018-11-23 07:00,23,2.764,2.764,2.76,2.76,7
20190101|2018-11-23 07:30,23,2.759,2.759,2.759,2.759,5
20190101|2018-11-23 08:00,23,2.7765,2.7765,2.7765,2.7765,7
20190101|2018-11-23 09:00,23,2.783,2.783,2.7735,2.7735,9
20190101|2018-11-23 09:30,23,2.773,2.776,2.773,2.776,3
20190101|2018-11-23 10:30,23,2.7815,2.7815,2.7805,2.7805,12
20190101|2018-11-23 11:00,23,2.772,2.772,2.772,2.772,1
20190101|2018-11-23 11:30,23,2.772,2.772,2.772,2.772,1
20190101|2018-11-23 12:00,23,2.767,2.767,2.767,2.767,1
20190101|2018-11-23 12:30,23,2.7605,2.7605,2.76,2.76,2
20190101|2018-11-25 17:00,26,2.7745,2.7745,2.7745,2.7745,2
20190101|2018-11-25 18:00,26,2.775,2.775,2.775,2.775,1
20190101|2018-11-25 18:30,26,2.774,2.774,2.774,2.774,1
20190101|2018-11-25 19:00,26,2.77,2.77,2.7655,2.7695,4
20190101|2018-11-25 20:30,26,2.7695,2.7695,2.7605,2.7605,3
20190101|2018-11-25 21:00,26,2.758,2.767,2.758,2.767,5
20190101|2018-11-25 23:30,26,2.7685,2.77,2.7685,2.77,2
20190101|2018-11-26 00:00,26,2.767,2.767,2.7645,2.7645,2
20190101|2018-11-26 01:00,26,2.771,2.771,2.771,2.771,1
20190101|2018-11-26 03:00,26,2.7845,2.7845,2.7815,2.7815,2
20190101|2018-11-26 03:30,26,2.787,2.787,2.787,2.787,2
20190101|2018-11-26 04:00,26,2.7805,2.781,2.779,2.779,3
20190101|2018-11-26 04:30,26,2.7775,2.7775,2.7775,2.7775,1
20190101|2018-11-26 05:00,26,2.7765,2.7765,2.776,2.776,3
20190101|2018-11-26 05:30,26,2.7745,2.7745,2.7745,2.7745,4
20190101|2018-11-26 06:00,26,2.7795,2.7795,2.7795,2.7795,2
20190101|2018-11-26 06:30,26,2.783,2.783,2.7815,2.7815,4
20190101|2018-11-26 07:00,26,2.78,2.78,2.7745,2.7745,3
20190101|2018-11-26 07:30,26,2.7745,2.7745,2.7705,2.7705,3
20190101|2018-11-26 08:00,26,2.751,2.751,2.751,2.751,1
20190101|2018-11-26 08:30,26,2.764,2.774,2.764,2.774,4
20190101|2018-11-26 09:30,26,2.7715,2.7725,2.7715,2.7725,3
20190101|2018-11-26 10:00,26,2.7765,2.7765,2.772,2.772,5
20190101|2018-11-26 10:30,26,2.768,2.768,2.768,2.768,1
20190101|2018-11-26 11:00,26,2.7645,2.7645,2.7645,2.7645,1
20190101|2018-11-26 11:30,26,2.75,2.763,2.75,2.7625,5
20190101|2018-11-26 12:00,26,2.7625,2.7625,2.7625,2.7625,1
20190101|2018-11-26 12:30,26,2.7575,2.7575,2.756,2.757,3
20190101|2018-11-26 13:00,26,2.761,2.761,2.761,2.761,1
20190101|2018-11-26 14:00,26,2.7595,2.7595,2.7595,2.7595,3
20190101|2018-11-26 14:30,26,2.76,2.76,2.76,2.76,1
20190101|2018-11-26 15:00,26,2.7545,2.7545,2.7545,2.7545,5
20190101|2018-11-26 17:00,27,2.7575,2.7575,2.756,2.756,2
20190101|2018-11-26 18:00,27,2.7555,2.7555,2.7555,2.7555,2
20190101|2018-11-26 18:30,27,2.7565,2.758,2.7565,2.7565,3
20190101|2018-11-26 19:00,27,2.755,2.755,2.752,2.7545,3
20190101|2018-11-26 20:00,27,2.7565,2.7565,2.7565,2.7565,1
20190101|2018-11-26 20:30,27,2.7555,2.7555,2.7555,2.7555,1
20190101|2018-11-26 21:00,27,2.755,2.755,2.755,2.755,6
20190101|2018-11-26 21:30,27,2.757,2.758,2.757,2.758,6
20190101|2018-11-26 23:30,27,2.746,2.746,2.7455,2.7455,4
20190101|2018-11-27 00:00,27,2.7425,2.746,2.7425,2.746,4
20190101|2018-11-27 01:00,27,2.735,2.736,2.735,2.736,6
20190101|2018-11-27 01:30,27,2.7525,2.7525,2.7435,2.7435,3
20190101|2018-11-27 02:00,27,2.735,2.735,2.727,2.727,13
20190101|2018-11-27 02:30,27,2.73,2.73,2.73,2.73,1
20190101|2018-11-27 03:00,27,2.7285,2.731,2.7285,2.731,5
20190101|2018-11-27 03:30,27,2.7385,2.7385,2.7385,2.7385,2
20190101|2018-11-27 04:00,27,2.7335,2.7335,2.7335,2.7335,1
20190101|2018-11-27 04:30,27,2.735,2.735,2.735,2.735,1
20190101|2018-11-27 05:00,27,2.733,2.733,2.732,2.732,3
20190101|2018-11-27 05:30,27,2.737,2.739,2.737,2.739,3
20190101|2018-11-27 06:30,27,2.7375,2.738,2.7375,2.738,4
20190101|2018-11-27 07:00,27,2.728,2.728,2.728,2.728,5
20190101|2018-11-27 07:30,27,2.7285,2.7385,2.7285,2.7385,4
20190101|2018-11-27 08:00,27,2.744,2.744,2.744,2.744,1
20190101|2018-11-27 08:30,27,2.7375,2.7395,2.7375,2.7395,6
20190101|2018-11-27 09:00,27,2.739,2.7455,2.7365,2.7365,12
20190101|2018-11-27 09:30,27,2.7395,2.744,2.7395,2.743,5
20190101|2018-11-27 10:00,27,2.74,2.74,2.73,2.7335,9
20190101|2018-11-27 11:00,27,2.7365,2.7365,2.729,2.729,3
20190101|2018-11-27 11:30,27,2.724,2.724,2.724,2.724,4
20190101|2018-11-27 12:00,27,2.721,2.723,2.721,2.723,2
20190101|2018-11-27 12:30,27,2.7235,2.7235,2.7235,2.7235,1
20190101|2018-11-27 13:00,27,2.7225,2.7225,2.719,2.719,10
20190101|2018-11-27 13:30,27,2.721,2.721,2.721,2.721,1
20190101|2018-11-27 14:00,27,2.72,2.721,2.72,2.721,10
20190101|2018-11-27 14:30,27,2.722,2.7235,2.722,2.7235,12
20190101|2018-11-27 15:00,27,2.7225,2.7225,2.7225,2.7225,1
20190101|2018-11-27 17:00,28,2.725,2.727,2.725,2.727,2
20190101|2018-11-27 18:30,28,2.7285,2.7285,2.7285,2.7285,2
20190101|2018-11-27 19:30,28,2.7255,2.7295,2.7255,2.727,4
20190101|2018-11-27 20:00,28,2.73,2.73,2.73,2.73,2
20190101|2018-11-27 20:30,28,2.7365,2.7365,2.7365,2.7365,1
20190101|2018-11-27 21:30,28,2.737,2.737,2.737,2.737,1
20190101|2018-11-27 22:00,28,2.7345,2.7345,2.7345,2.7345,1
20190101|2018-11-27 23:30,28,2.7455,2.7455,2.7445,2.745,3
20190101|2018-11-28 00:00,28,2.7465,2.7465,2.7455,2.7455,5
20190101|2018-11-28 01:00,28,2.743,2.743,2.743,2.743,1
20190101|2018-11-28 01:30,28,2.74,2.7405,2.7395,2.7395,7
20190101|2018-11-28 02:00,28,2.7335,2.7335,2.733,2.7335,6
20190101|2018-11-28 02:30,28,2.735,2.7365,2.732,2.7365,4
20190101|2018-11-28 03:00,28,2.74,2.74,2.74,2.74,1
20190101|2018-11-28 03:30,28,2.7365,2.7365,2.7365,2.7365,1
20190101|2018-11-28 04:00,28,2.737,2.7415,2.737,2.7415,6
20190101|2018-11-28 05:30,28,2.741,2.741,2.7405,2.741,10
20190101|2018-11-28 06:00,28,2.7445,2.746,2.7445,2.7455,19
20190101|2018-11-28 06:30,28,2.7475,2.7475,2.743,2.746,6
20190101|2018-11-28 07:00,28,2.746,2.746,2.746,2.746,1
20190101|2018-11-28 07:30,28,2.752,2.756,2.7495,2.756,22
20190101|2018-11-28 08:00,28,2.757,2.761,2.753,2.7565,16
20190101|2018-11-28 08:30,28,2.763,2.7715,2.76,2.765,37
20190101|2018-11-28 09:00,28,2.766,2.766,2.7615,2.763,23
20190101|2018-11-28 09:30,28,2.7645,2.769,2.763,2.769,29
20190101|2018-11-28 10:00,28,2.768,2.7705,2.768,2.7705,13
20190101|2018-11-28 10:30,28,2.768,2.7685,2.768,2.7685,3
20190101|2018-11-28 11:00,28,2.7815,2.8035,2.7815,2.8035,92
20190101|2018-11-28 11:30,28,2.8035,2.808,2.7945,2.8055,21
20190101|2018-11-28 12:00,28,2.8065,2.808,2.805,2.805,21
20190101|2018-11-28 12:30,28,2.804,2.8075,2.804,2.8075,24
20190101|2018-11-28 13:00,28,2.804,2.805,2.804,2.804,6
20190101|2018-11-28 13:30,28,2.8015,2.8015,2.8015,2.8015,1
20190101|2018-11-28 14:00,28,2.7995,2.8005,2.7985,2.8005,4
20190101|2018-11-28 14:30,28,2.8,2.801,2.7995,2.8005,10
20190101|2018-11-28 18:00,29,2.8,2.8,2.8,2.8,10
20190101|2018-11-28 19:00,29,2.802,2.802,2.7955,2.7955,5
20190101|2018-11-28 19:30,29,2.791,2.7915,2.791,2.7915,2
20190101|2018-11-28 20:00,29,2.79,2.791,2.79,2.791,15
20190101|2018-11-28 20:30,29,2.7895,2.791,2.7895,2.79,3
20190101|2018-11-28 21:30,29,2.795,2.7965,2.795,2.7965,6
20190101|2018-11-28 23:00,29,2.7915,2.7915,2.7915,2.7915,1
20190101|2018-11-28 23:30,29,2.791,2.794,2.788,2.79,10
20190101|2018-11-29 00:00,29,2.7885,2.7915,2.7885,2.7915,2
20190101|2018-11-29 00:30,29,2.7895,2.7895,2.7895,2.7895,1
20190101|2018-11-29 01:00,29,2.796,2.796,2.796,2.796,2
20190101|2018-11-29 01:30,29,2.8,2.8025,2.8,2.8025,4
20190101|2018-11-29 03:00,29,2.8,2.8,2.8,2.8,1
20190101|2018-11-29 03:30,29,2.8,2.801,2.7965,2.7965,9
20190101|2018-11-29 04:30,29,2.79,2.79,2.79,2.79,2
20190101|2018-11-29 05:00,29,2.791,2.7985,2.7905,2.7985,28
20190101|2018-11-29 06:00,29,2.8,2.8,2.8,2.8,2
20190101|2018-11-29 06:30,29,2.7975,2.8,2.7955,2.797,5
20190101|2018-11-29 07:00,29,2.7945,2.7985,2.7935,2.7985,6
20190101|2018-11-29 07:30,29,2.7975,2.7975,2.791,2.792,6
20190101|2018-11-29 08:00,29,2.7885,2.795,2.7885,2.795,4
20190101|2018-11-29 08:30,29,2.7865,2.788,2.7865,2.788,6
20190101|2018-11-29 09:00,29,2.785,2.7895,2.78,2.7895,19
20190101|2018-11-29 09:30,29,2.7995,2.803,2.7795,2.7795,63
20190101|2018-11-29 10:00,29,2.78,2.7975,2.78,2.786,26
20190101|2018-11-29 10:30,29,2.785,2.785,2.785,2.785,2
20190101|2018-11-29 11:00,29,2.7885,2.7885,2.7825,2.7825,5
20190101|2018-11-29 11:30,29,2.78,2.784,2.78,2.7835,4
20190101|2018-11-29 12:00,29,2.7775,2.78,2.774,2.78,21
20190101|2018-11-29 12:30,29,2.779,2.7805,2.779,2.7805,6
20190101|2018-11-29 13:00,29,2.7795,2.7805,2.7795,2.7805,2
20190101|2018-11-29 13:30,29,2.7845,2.7845,2.7845,2.7845,2
20190101|2018-11-29 14:00,29,2.7885,2.7885,2.7885,2.7885,1
20190101|2018-11-29 14:30,29,2.7895,2.7895,2.7895,2.7895,2
20190101|2018-11-29 15:00,29,2.7875,2.7875,2.7845,2.7845,2
20190101|2018-11-29 15:30,29,2.7845,2.7845,2.7845,2.7845,1
20190101|2018-11-29 18:30,30,2.7855,2.7855,2.7845,2.7855,13
20190101|2018-11-29 21:30,30,2.793,2.793,2.793,2.793,1
20190101|2018-11-29 23:00,30,2.7915,2.7915,2.7905,2.7905,6
20190101|2018-11-30 02:00,30,2.7835,2.7835,2.773,2.7735,6
20190101|2018-11-30 02:30,30,2.776,2.776,2.776,2.776,2
20190101|2018-11-30 03:00,30,2.7765,2.7765,2.7725,2.7725,4
20190101|2018-11-30 03:30,30,2.773,2.773,2.773,2.773,2
20190101|2018-11-30 04:00,30,2.77,2.772,2.7695,2.772,3
20190101|2018-11-30 05:00,30,2.7795,2.7795,2.7795,2.7795,1
20190101|2018-11-30 06:30,30,2.781,2.781,2.7805,2.7805,4
20190101|2018-11-30 07:00,30,2.781,2.794,2.7765,2.782,10
20190101|2018-11-30 07:30,30,2.78,2.7805,2.7775,2.779,5
20190101|2018-11-30 08:00,30,2.77,2.7745,2.7685,2.7725,12
20190101|2018-11-30 08:30,30,2.7675,2.7675,2.7645,2.767,13
20190101|2018-11-30 09:00,30,2.768,2.7855,2.768,2.7825,20
20190101|2018-11-30 09:30,30,2.777,2.7805,2.7755,2.7805,27
20190101|2018-11-30 10:00,30,2.78,2.78,2.774,2.7745,17
20190101|2018-11-30 10:30,30,2.78,2.7905,2.78,2.785,15
20190101|2018-11-30 11:00,30,2.789,2.79,2.789,2.79,25
20190101|2018-11-30 11:30,30,2.79,2.79,2.782,2.782,16
20190101|2018-11-30 12:00,30,2.7775,2.7775,2.775,2.775,8
20190101|2018-11-30 12:30,30,2.775,2.777,2.775,2.777,3
20190101|2018-11-30 13:00,30,2.781,2.782,2.778,2.778,10
20190101|2018-11-30 13:30,30,2.782,2.783,2.782,2.782,51
20190101|2018-11-30 14:00,30,2.782,2.783,2.782,2.783,20
20190101|2018-11-30 14:30,30,2.7845,2.7845,2.7845,2.7845,1
20190101|2018-11-30 15:00,30,2.7845,2.7845,2.7845,2.7845,2
20190101|2018-12-02 17:00,3,2.83,2.85,2.828,2.85,86
20190101|2018-12-02 17:30,3,2.844,2.847,2.844,2.847,5
20190101|2018-12-02 18:00,3,2.845,2.847,2.845,2.847,10
20190101|2018-12-02 18:30,3,2.8465,2.8465,2.8465,2.8465,4
20190101|2018-12-02 19:00,3,2.8305,2.8495,2.8305,2.844,27
20190101|2018-12-02 19:30,3,2.8435,2.8435,2.837,2.837,24
20190101|2018-12-02 20:00,3,2.838,2.8385,2.838,2.838,12
20190101|2018-12-02 20:30,3,2.836,2.836,2.836,2.836,1
20190101|2018-12-02 21:30,3,2.842,2.842,2.842,2.842,1
20190101|2018-12-02 22:00,3,2.8425,2.8425,2.8425,2.8425,1
20190101|2018-12-02 23:00,3,2.8425,2.8425,2.8425,2.8425,1
20190101|2018-12-02 23:30,3,2.8335,2.8365,2.8335,2.8365,3
20190101|2018-12-03 00:00,3,2.8365,2.8365,2.835,2.835,5
20190101|2018-12-03 00:30,3,2.8365,2.841,2.8365,2.841,7
20190101|2018-12-03 01:00,3,2.843,2.843,2.838,2.838,4
20190101|2018-12-03 01:30,3,2.841,2.842,2.84,2.84,7
20190101|2018-12-03 02:00,3,2.844,2.844,2.844,2.844,1
20190101|2018-12-03 02:30,3,2.8385,2.8385,2.8385,2.8385,3
20190101|2018-12-03 03:00,3,2.8375,2.838,2.8245,2.8255,26
20190101|2018-12-03 04:30,3,2.833,2.833,2.83,2.83,3
20190101|2018-12-03 05:00,3,2.8305,2.8305,2.8305,2.8305,2
20190101|2018-12-03 05:30,3,2.826,2.826,2.826,2.826,1
20190101|2018-12-03 06:30,3,2.83,2.83,2.83,2.83,1
20190101|2018-12-03 07:00,3,2.8315,2.8395,2.8305,2.8375,8
20190101|2018-12-03 07:30,3,2.84,2.84,2.836,2.838,3
20190101|2018-12-03 08:00,3,2.839,2.845,2.839,2.84,9
20190101|2018-12-03 08:30,3,2.8385,2.8385,2.835,2.8375,12
20190101|2018-12-03 09:00,3,2.8315,2.8395,2.831,2.8395,4
20190101|2018-12-03 09:30,3,2.8375,2.8375,2.825,2.825,7
20190101|2018-12-03 10:00,3,2.824,2.828,2.822,2.8255,17
20190101|2018-12-03 10:30,3,2.8245,2.8245,2.8125,2.8145,12
20190101|2018-12-03 11:00,3,2.8165,2.8165,2.809,2.809,17
20190101|2018-12-03 11:30,3,2.809,2.809,2.7995,2.805,13
20190101|2018-12-03 12:00,3,2.808,2.808,2.808,2.808,1
20190101|2018-12-03 12:30,3,2.801,2.801,2.7995,2.7995,6
20190101|2018-12-03 13:30,3,2.7955,2.796,2.7925,2.7925,10
20190101|2018-12-03 14:00,3,2.7935,2.7945,2.789,2.789,11
20190101|2018-12-03 14:30,3,2.788,2.789,2.788,2.789,3
20190101|2018-12-03 15:00,3,2.788,2.788,2.788,2.788,2
20190101|2018-12-03 15:30,3,2.784,2.784,2.784,2.784,3
20190101|2018-12-03 17:00,4,2.79,2.791,2.79,2.791,2
20190101|2018-12-03 17:30,4,2.7975,2.7975,2.7975,2.7975,1
20190101|2018-12-03 18:00,4,2.793,2.793,2.7925,2.7925,5
20190101|2018-12-03 18:30,4,2.795,2.795,2.795,2.795,1
20190101|2018-12-03 19:00,4,2.796,2.8,2.7955,2.8,3
20190101|2018-12-03 21:00,4,2.8005,2.802,2.8005,2.802,4
20190101|2018-12-03 23:30,4,2.8,2.8,2.8,2.8,1
20190101|2018-12-04 00:00,4,2.804,2.8045,2.804,2.8045,2
20190101|2018-12-04 00:30,4,2.807,2.809,2.807,2.807,5
20190101|2018-12-04 01:00,4,2.8075,2.8075,2.8075,2.8075,2
20190101|2018-12-04 01:30,4,2.8075,2.8075,2.8075,2.8075,1
20190101|2018-12-04 02:00,4,2.8165,2.8165,2.8105,2.8145,17
20190101|2018-12-04 03:00,4,2.816,2.816,2.816,2.816,1
20190101|2018-12-04 03:30,4,2.811,2.811,2.811,2.811,1
20190101|2018-12-04 04:00,4,2.808,2.808,2.808,2.808,1
20190101|2018-12-04 05:00,4,2.813,2.813,2.811,2.811,2
20190101|2018-12-04 05:30,4,2.806,2.806,2.806,2.806,1
20190101|2018-12-04 06:00,4,2.8075,2.8075,2.8035,2.8035,2
20190101|2018-12-04 06:30,4,2.8085,2.8085,2.8085,2.8085,1
20190101|2018-12-04 07:00,4,2.8095,2.8095,2.8095,2.8095,2
20190101|2018-12-04 07:30,4,2.803,2.803,2.803,2.803,1
20190101|2018-12-04 08:00,4,2.8035,2.8035,2.803,2.803,6
20190101|2018-12-04 08:30,4,2.796,2.796,2.789,2.791,21
20190101|2018-12-04 09:00,4,2.7895,2.791,2.7895,2.791,2
20190101|2018-12-04 09:30,4,2.7795,2.782,2.7725,2.7725,16
20190101|2018-12-04 10:00,4,2.769,2.772,2.769,2.7715,6
20190101|2018-12-04 10:30,4,2.773,2.773,2.7715,2.7715,2
20190101|2018-12-04 11:00,4,2.7645,2.7645,2.748,2.748,63
20190101|2018-12-04 11:30,4,2.752,2.755,2.7515,2.755,20
20190101|2018-12-04 12:00,4,2.7535,2.7535,2.7535,2.7535,5
20190101|2018-12-04 12:30,4,2.7495,2.7495,2.7455,2.7455,4
20190101|2018-12-04 13:00,4,2.753,2.753,2.753,2.753,3
20190101|2018-12-04 14:30,4,2.752,2.752,2.752,2.752,1
20190101|2018-12-04 15:30,4,2.752,2.7555,2.752,2.7555,2
20190101|2018-12-04 17:00,5,2.755,2.758,2.755,2.7575,27
20190101|2018-12-04 18:00,5,2.759,2.759,2.759,2.759,1
20190101|2018-12-04 18:30,5,2.755,2.755,2.755,2.755,1
20190101|2018-12-04 19:00,5,2.757,2.757,2.757,2.757,1
20190101|2018-12-04 19:30,5,2.763,2.763,2.763,2.763,1
20190101|2018-12-04 20:30,5,2.7625,2.7625,2.7625,2.7625,1
20190101|2018-12-04 21:00,5,2.762,2.762,2.7615,2.7615,2
20190101|2018-12-04 21:30,5,2.76,2.76,2.76,2.76,1
20190101|2018-12-04 22:30,5,2.7575,2.7575,2.7575,2.7575,6
20190101|2018-12-05 00:00,5,2.7565,2.7565,2.7565,2.7565,1
20190101|2018-12-05 00:30,5,2.76,2.76,2.76,2.76,1
20190101|2018-12-05 01:00,5,2.761,2.761,2.761,2.761,1
20190101|2018-12-05 01:30,5,2.7605,2.7605,2.7525,2.7525,4
20190101|2018-12-05 02:00,5,2.7555,2.7555,2.75,2.75,2
20190101|2018-12-05 02:30,5,2.7505,2.751,2.75,2.75,10
20190101|2018-12-05 03:00,5,2.7565,2.7565,2.7565,2.7565,2
20190101|2018-12-05 03:30,5,2.7565,2.7575,2.7565,2.7575,2
20190101|2018-12-05 04:30,5,2.756,2.756,2.756,2.756,1
20190101|2018-12-05 07:00,5,2.7595,2.761,2.7595,2.761,4
20190101|2018-12-05 07:30,5,2.763,2.763,2.763,2.763,1
20190101|2018-12-05 08:00,5,2.7625,2.7625,2.759,2.759,10
20190101|2018-12-05 08:30,5,2.76,2.76,2.76,2.76,10
20190101|2018-12-05 09:00,5,2.7575,2.7575,2.7575,2.7575,1
20190101|2018-12-05 09:30,5,2.758,2.758,2.758,2.758,3
20190101|2018-12-05 10:00,5,2.7655,2.7655,2.765,2.765,7
20190101|2018-12-05 11:00,5,2.768,2.771,2.768,2.7705,19
20190101|2018-12-05 11:30,5,2.77,2.774,2.77,2.772,16
20190101|2018-12-05 12:00,5,2.7705,2.773,2.7705,2.773,5
20190101|2018-12-05 13:00,5,2.7705,2.7705,2.7705,2.7705,1
20190101|2018-12-05 14:30,5,2.7715,2.7715,2.7715,2.7715,1
20190101|2018-12-05 17:00,6,2.7625,2.7625,2.7625,2.7625,1
20190101|2018-12-05 18:00,6,2.7495,2.7495,2.7495,2.7495,1
20190101|2018-12-05 18:30,6,2.7515,2.7515,2.7515,2.7515,1
20190101|2018-12-05 19:00,6,2.75,2.75,2.7475,2.7475,21
20190101|2018-12-05 19:30,6,2.7485,2.7485,2.7455,2.746,5
20190101|2018-12-05 20:30,6,2.745,2.747,2.745,2.747,2
20190101|2018-12-05 21:00,6,2.745,2.745,2.745,2.745,49
20190101|2018-12-05 23:30,6,2.7455,2.7455,2.7455,2.7455,2
20190101|2018-12-06 00:00,6,2.7415,2.7415,2.7415,2.7415,1
20190101|2018-12-06 00:30,6,2.74,2.74,2.74,2.74,3
20190101|2018-12-06 01:00,6,2.746,2.7485,2.746,2.748,8
20190101|2018-12-06 01:30,6,2.7485,2.7485,2.735,2.735,15
20190101|2018-12-06 02:00,6,2.732,2.735,2.732,2.7345,3
20190101|2018-12-06 02:30,6,2.7305,2.7305,2.7305,2.7305,5
20190101|2018-12-06 03:30,6,2.728,2.7285,2.7205,2.7205,5
20190101|2018-12-06 04:00,6,2.72,2.72,2.716,2.7165,9
20190101|2018-12-06 04:30,6,2.7215,2.7215,2.7215,2.7215,1
20190101|2018-12-06 06:00,6,2.7165,2.7165,2.715,2.715,4
20190101|2018-12-06 07:00,6,2.724,2.724,2.724,2.724,1
20190101|2018-12-06 07:30,6,2.7215,2.724,2.7215,2.724,14
20190101|2018-12-06 08:00,6,2.728,2.7285,2.7265,2.7265,6
20190101|2018-12-06 08:30,6,2.726,2.733,2.725,2.725,6
20190101|2018-12-06 09:00,6,2.721,2.721,2.721,2.721,3
20190101|2018-12-06 09:30,6,2.717,2.7185,2.7155,2.716,5
20190101|2018-12-06 10:00,6,2.7185,2.7185,2.7105,2.7105,13
20190101|2018-12-06 10:30,6,2.71,2.7145,2.7085,2.7135,127
20190101|2018-12-06 11:00,6,2.7195,2.7195,2.7155,2.7155,5
20190101|2018-12-06 11:30,6,2.7365,2.743,2.735,2.7395,29
20190101|2018-12-06 12:00,6,2.744,2.744,2.744,2.744,1
20190101|2018-12-06 12:30,6,2.7445,2.745,2.7445,2.745,2
20190101|2018-12-06 13:00,6,2.747,2.747,2.747,2.747,2
20190101|2018-12-06 13:30,6,2.74,2.74,2.74,2.74,1
20190101|2018-12-06 14:30,6,2.7465,2.7475,2.7465,2.7475,4
20190101|2018-12-06 17:00,7,2.7495,2.7495,2.7455,2.7455,2
20190101|2018-12-06 18:30,7,2.7485,2.7485,2.7485,2.7485,1
20190101|2018-12-06 20:00,7,2.742,2.742,2.7415,2.7415,2
20190101|2018-12-06 21:00,7,2.753,2.753,2.753,2.753,2
20190101|2018-12-06 21:30,7,2.753,2.753,2.753,2.753,1
20190101|2018-12-06 22:30,7,2.75,2.75,2.75,2.75,1
20190101|2018-12-06 23:00,7,2.752,2.752,2.7515,2.7515,4
20190101|2018-12-06 23:30,7,2.7525,2.7525,2.7525,2.7525,5
20190101|2018-12-07 00:30,7,2.752,2.752,2.752,2.752,4
20190101|2018-12-07 01:00,7,2.752,2.753,2.752,2.753,4
20190101|2018-12-07 01:30,7,2.76,2.76,2.76,2.76,1
20190101|2018-12-07 02:00,7,2.747,2.747,2.747,2.747,1
20190101|2018-12-07 02:30,7,2.7555,2.763,2.7555,2.7625,4
20190101|2018-12-07 03:30,7,2.77,2.772,2.77,2.7715,5
20190101|2018-12-07 04:00,7,2.7625,2.7645,2.7625,2.7635,12
20190101|2018-12-07 04:30,7,2.7625,2.7635,2.7625,2.763,16
20190101|2018-12-07 05:00,7,2.76,2.76,2.76,2.76,1
20190101|2018-12-07 05:30,7,2.7585,2.7585,2.7585,2.7585,2
20190101|2018-12-07 06:00,7,2.7585,2.7585,2.7585,2.7585,1
20190101|2018-12-07 07:00,7,2.7535,2.7565,2.7505,2.7505,7
20190101|2018-12-07 07:30,7,2.7525,2.7555,2.7525,2.7555,3
20190101|2018-12-07 08:00,7,2.7545,2.755,2.754,2.754,6
20190101|2018-12-07 08:30,7,2.7505,2.7605,2.748,2.756,13
20190101|2018-12-07 09:00,7,2.754,2.754,2.7495,2.7495,11
20190101|2018-12-07 10:00,7,2.751,2.751,2.746,2.746,6
20190101|2018-12-07 10:30,7,2.744,2.7505,2.744,2.7505,3
20190101|2018-12-07 11:00,7,2.7475,2.7475,2.7455,2.7455,18
20190101|2018-12-07 11:30,7,2.7555,2.7555,2.755,2.755,5
20190101|2018-12-07 12:00,7,2.7565,2.7565,2.7565,2.7565,5
20190101|2018-12-07 13:00,7,2.7525,2.7525,2.7515,2.7515,5
20190101|2018-12-07 14:00,7,2.7565,2.7585,2.7565,2.7585,8
20190101|2018-12-09 17:00,10,2.729,2.729,2.7275,2.7275,2
20190101|2018-12-09 17:30,10,2.737,2.737,2.736,2.736,4
20190101|2018-12-09 19:30,10,2.743,2.743,2.743,2.743,4
20190101|2018-12-09 20:30,10,2.74,2.74,2.74,2.74,2
20190101|2018-12-10 01:00,10,2.7355,2.7355,2.7355,2.7355,4
20190101|2018-12-10 02:00,10,2.7395,2.7395,2.7395,2.7395,1
20190101|2018-12-10 05:00,10,2.7375,2.7375,2.7375,2.7375,1
20190101|2018-12-10 06:30,10,2.7385,2.7385,2.7385,2.7385,2
20190101|2018-12-10 07:00,10,2.7325,2.736,2.7325,2.733,8
20190101|2018-12-10 07:30,10,2.7435,2.7435,2.7435,2.7435,1
20190101|2018-12-10 08:00,10,2.741,2.741,2.738,2.738,6
20190101|2018-12-10 08:30,10,2.7415,2.7415,2.7365,2.7365,4
20190101|2018-12-10 09:00,10,2.74,2.74,2.733,2.733,2
20190101|2018-12-10 09:30,10,2.733,2.733,2.723,2.723,14
20190101|2018-12-10 10:00,10,2.72,2.722,2.718,2.722,4
20190101|2018-12-10 10:30,10,2.721,2.727,2.721,2.727,7
20190101|2018-12-10 11:00,10,2.718,2.718,2.718,2.718,13
20190101|2018-12-10 11:30,10,2.7205,2.726,2.719,2.7215,10
20190101|2018-12-10 12:00,10,2.7205,2.7205,2.7205,2.7205,1
20190101|2018-12-10 13:00,10,2.7255,2.7255,2.7255,2.7255,1
20190101|2018-12-10 13:30,10,2.7235,2.7235,2.723,2.723,5
20190101|2018-12-10 14:30,10,2.7275,2.7275,2.725,2.725,12
20190101|2018-12-10 15:00,10,2.7265,2.727,2.7265,2.727,2
20190101|2018-12-10 15:30,10,2.728,2.728,2.728,2.728,1
20190101|2018-12-10 17:30,11,2.7315,2.7315,2.7315,2.7315,1
20190101|2018-12-10 20:00,11,2.741,2.741,2.7365,2.7365,2
20190101|2018-12-10 22:00,11,2.742,2.742,2.7405,2.7405,4
20190101|2018-12-11 00:00,11,2.739,2.739,2.739,2.739,1
20190101|2018-12-11 02:00,11,2.7345,2.7345,2.7335,2.7335,5
20190101|2018-12-11 03:00,11,2.7345,2.736,2.7345,2.736,15
20190101|2018-12-11 04:00,11,2.745,2.745,2.7445,2.7445,5
20190101|2018-12-11 05:00,11,2.7455,2.7455,2.7455,2.7455,1
20190101|2018-12-11 06:00,11,2.759,2.7605,2.7575,2.7575,4
20190101|2018-12-11 07:00,11,2.7545,2.7595,2.7545,2.7595,2
20190101|2018-12-11 07:30,11,2.766,2.7755,2.766,2.7755,12
20190101|2018-12-11 08:30,11,2.776,2.776,2.776,2.776,2
20190101|2018-12-11 09:00,11,2.767,2.767,2.767,2.767,2
20190101|2018-12-11 09:30,11,2.7715,2.772,2.769,2.769,11
20190101|2018-12-11 10:30,11,2.764,2.764,2.7605,2.7605,9
20190101|2018-12-11 11:00,11,2.763,2.764,2.763,2.7635,17
20190101|2018-12-11 11:30,11,2.768,2.768,2.766,2.766,7
20190101|2018-12-11 12:00,11,2.7665,2.7665,2.7615,2.7615,3
20190101|2018-12-11 13:00,11,2.765,2.7665,2.765,2.7665,2
20190101|2018-12-11 14:00,11,2.767,2.767,2.767,2.767,1
20190101|2018-12-11 17:00,12,2.7665,2.7665,2.7665,2.7665,1
20190101|2018-12-12 01:30,12,2.768,2.7685,2.768,2.7685,2
20190101|2018-12-12 04:30,12,2.7605,2.7605,2.7605,2.7605,1
20190101|2018-12-12 05:00,12,2.7605,2.7605,2.76,2.76,8
20190101|2018-12-12 05:30,12,2.7585,2.7585,2.7585,2.7585,2
20190101|2018-12-12 07:30,12,2.77,2.77,2.761,2.761,2
20190101|2018-12-12 08:00,12,2.7615,2.7655,2.759,2.7655,5
20190101|2018-12-12 08:30,12,2.77,2.77,2.77,2.77,3
20190101|2018-12-12 09:00,12,2.767,2.767,2.767,2.767,1
20190101|2018-12-12 09:30,12,2.7645,2.7645,2.7645,2.7645,1
20190101|2018-12-12 10:00,12,2.768,2.768,2.768,2.768,3
20190101|2018-12-12 10:30,12,2.771,2.771,2.771,2.771,2
20190101|2018-12-12 11:00,12,2.769,2.769,2.765,2.766,15
20190101|2018-12-12 12:00,12,2.7695,2.7695,2.769,2.769,5
20190101|2018-12-12 12:30,12,2.769,2.769,2.769,2.769,3
20190101|2018-12-12 14:30,12,2.7645,2.7645,2.7645,2.7645,2
20190101|2018-12-12 15:00,12,2.7645,2.7645,2.7645,2.7645,2
20190101|2018-12-12 21:00,13,2.79,2.79,2.7895,2.7895,2
20190101|2018-12-12 21:30,13,2.7895,2.7905,2.7895,2.7905,4
20190101|2018-12-12 22:00,13,2.786,2.786,2.786,2.786,2
20190101|2018-12-12 22:30,13,2.7865,2.7865,2.7865,2.7865,2
20190101|2018-12-12 23:30,13,2.7865,2.7865,2.7865,2.7865,2
20190101|2018-12-13 00:00,13,2.7875,2.7875,2.7875,2.7875,1
20190101|2018-12-13 00:30,13,2.7895,2.7895,2.7895,2.7895,1
20190101|2018-12-13 01:00,13,2.7895,2.7905,2.7895,2.7905,3
20190101|2018-12-13 02:00,13,2.798,2.798,2.798,2.798,2
20190101|2018-12-13 03:00,13,2.7975,2.7975,2.7905,2.791,6
20190101|2018-12-13 03:30,13,2.791,2.792,2.791,2.792,3
20190101|2018-12-13 04:00,13,2.8,2.8,2.8,2.8,1
20190101|2018-12-13 04:30,13,2.7985,2.7985,2.7985,2.7985,6
20190101|2018-12-13 05:00,13,2.794,2.794,2.794,2.794,1
20190101|2018-12-13 05:30,13,2.7945,2.7945,2.791,2.791,8
20190101|2018-12-13 06:00,13,2.783,2.783,2.783,2.783,1
20190101|2018-12-13 06:30,13,2.786,2.786,2.785,2.785,2
20190101|2018-12-13 07:00,13,2.7945,2.7945,2.7945,2.7945,4
20190101|2018-12-13 08:00,13,2.7955,2.796,2.78,2.78,42
20190101|2018-12-13 08:30,13,2.7765,2.7795,2.7765,2.779,3
20190101|2018-12-13 09:00,13,2.774,2.781,2.773,2.773,8
20190101|2018-12-13 09:30,13,2.77,2.77,2.7695,2.7695,2
20190101|2018-12-13 10:00,13,2.77,2.7725,2.77,2.7715,10
20190101|2018-12-13 11:00,13,2.7765,2.7765,2.7705,2.7705,20
20190101|2018-12-13 11:30,13,2.7715,2.7715,2.764,2.764,9
20190101|2018-12-13 13:00,13,2.7655,2.7655,2.7655,2.7655,1
20190101|2018-12-13 15:00,13,2.765,2.765,2.765,2.765,1
20190101|2018-12-13 18:00,14,2.765,2.7655,2.765,2.7655,2
20190101|2018-12-13 19:00,14,2.766,2.766,2.766,2.766,1
20190101|2018-12-13 19:30,14,2.763,2.763,2.763,2.763,1
20190101|2018-12-13 20:00,14,2.751,2.7515,2.751,2.7515,4
20190101|2018-12-13 21:00,14,2.7535,2.7535,2.7535,2.7535,1
20190101|2018-12-13 22:00,14,2.7485,2.7485,2.7485,2.7485,4
20190101|2018-12-13 23:00,14,2.749,2.749,2.749,2.749,1
20190101|2018-12-14 00:00,14,2.7475,2.7475,2.7475,2.7475,1
20190101|2018-12-14 02:30,14,2.73,2.73,2.7295,2.7295,3
20190101|2018-12-14 03:30,14,2.7295,2.7295,2.727,2.727,4
20190101|2018-12-14 06:00,14,2.7355,2.737,2.7355,2.737,2
20190101|2018-12-14 07:30,14,2.7345,2.7355,2.7335,2.7355,17
20190101|2018-12-14 08:00,14,2.73,2.73,2.73,2.73,1
20190101|2018-12-14 08:30,14,2.734,2.7385,2.734,2.7385,7
20190101|2018-12-14 09:00,14,2.7375,2.751,2.7375,2.7475,8
20190101|2018-12-14 09:30,14,2.7435,2.7455,2.741,2.7455,14
20190101|2018-12-14 10:00,14,2.754,2.754,2.754,2.754,2
20190101|2018-12-14 10:30,14,2.7555,2.7555,2.7555,2.7555,3
20190101|2018-12-14 11:00,14,2.7595,2.7595,2.757,2.757,8
20190101|2018-12-14 11:30,14,2.757,2.757,2.7555,2.7555,18
20190101|2018-12-14 12:30,14,2.759,2.759,2.759,2.759,2
20190101|2018-12-14 13:30,14,2.755,2.755,2.7505,2.7505,8
20190101|2018-12-14 14:00,14,2.7545,2.7545,2.7545,2.7545,4
20190101|2018-12-17 02:00,17,2.745,2.745,2.745,2.745,1
20190101|2018-12-17 04:00,17,2.7435,2.7435,2.7435,2.7435,1
20190101|2018-12-17 06:30,17,2.738,2.738,2.738,2.738,1
20190101|2018-12-17 08:00,17,2.732,2.732,2.7315,2.7315,4
20190101|2018-12-17 08:30,17,2.7305,2.732,2.7225,2.7225,13
20190101|2018-12-17 09:00,17,2.7275,2.7275,2.7275,2.7275,6
20190101|2018-12-17 11:00,17,2.748,2.751,2.748,2.751,12
20190101|2018-12-17 11:30,17,2.7505,2.7535,2.7505,2.7515,38
20190101|2018-12-17 12:00,17,2.752,2.752,2.752,2.752,1
20190101|2018-12-17 17:00,18,2.7435,2.7435,2.7435,2.7435,1
20190101|2018-12-17 17:30,18,2.7435,2.7435,2.741,2.741,4
20190101|2018-12-17 18:30,18,2.7425,2.7425,2.7425,2.7425,1
20190101|2018-12-17 19:00,18,2.7445,2.7445,2.7425,2.7425,6
20190101|2018-12-17 21:00,18,2.7395,2.7395,2.7395,2.7395,1
20190101|2018-12-17 22:30,18,2.736,2.736,2.7345,2.7345,2
20190101|2018-12-17 23:30,18,2.7355,2.7355,2.7355,2.7355,1
20190101|2018-12-18 02:00,18,2.7265,2.7265,2.72,2.72,2
20190101|2018-12-18 02:30,18,2.709,2.709,2.709,2.709,1
20190101|2018-12-18 03:00,18,2.7015,2.7015,2.696,2.6995,37
20190101|2018-12-18 03:30,18,2.6985,2.6985,2.6985,2.6985,2
20190101|2018-12-18 06:30,18,2.714,2.714,2.714,2.714,2
20190101|2018-12-18 07:30,18,2.701,2.7025,2.701,2.7015,7
20190101|2018-12-18 08:00,18,2.6985,2.6985,2.6985,2.6985,4
20190101|2018-12-18 08:30,18,2.6985,2.7015,2.698,2.698,8
20190101|2018-12-18 09:00,18,2.702,2.702,2.702,2.702,10
20190101|2018-12-18 09:30,18,2.688,2.688,2.681,2.681,3
20190101|2018-12-18 10:00,18,2.6825,2.684,2.6705,2.6705,14
20190101|2018-12-18 10:30,18,2.667,2.6675,2.665,2.6655,33
20190101|2018-12-18 11:00,18,2.661,2.662,2.6575,2.66,20
20190101|2018-12-18 11:30,18,2.661,2.664,2.6605,2.6635,19
20190101|2018-12-18 12:00,18,2.6615,2.6615,2.6615,2.6615,1
20190101|2018-12-18 12:30,18,2.6625,2.6625,2.6625,2.6625,2
20190101|2018-12-18 13:00,18,2.658,2.658,2.658,2.658,1
20190101|2018-12-18 14:00,18,2.6605,2.6605,2.6605,2.6605,1
20190101|2018-12-18 14:30,18,2.6585,2.6585,2.6585,2.6585,1
20190101|2018-12-18 15:30,18,2.66,2.66,2.6565,2.6565,7
20190101|2018-12-18 17:00,19,2.6585,2.6585,2.6565,2.6565,4
20190101|2018-12-18 19:30,19,2.674,2.674,2.674,2.674,1
20190101|2018-12-19 00:30,19,2.681,2.681,2.681,2.681,1
20190101|2018-12-19 04:00,19,2.685,2.686,2.685,2.686,15
20190101|2018-12-19 04:30,19,2.679,2.679,2.679,2.679,3
20190101|2018-12-19 06:00,19,2.677,2.6785,2.677,2.6785,3
20190101|2018-12-19 07:00,19,2.679,2.679,2.679,2.679,2
20190101|2018-12-19 07:30,19,2.6795,2.6795,2.679,2.679,3
20190101|2018-12-19 08:00,19,2.682,2.6835,2.682,2.6835,3
20190101|2018-12-19 08:30,19,2.69,2.693,2.69,2.693,3
20190101|2018-12-19 09:00,19,2.6915,2.6915,2.6915,2.6915,2
20190101|2018-12-19 09:30,19,2.687,2.693,2.687,2.693,11
20190101|2018-12-19 10:00,19,2.6905,2.6905,2.6905,2.6905,1
20190101|2018-12-19 10:30,19,2.693,2.693,2.692,2.692,5
20190101|2018-12-19 11:00,19,2.7085,2.7085,2.708,2.708,3
20190101|2018-12-19 11:30,19,2.708,2.7175,2.708,2.7145,26
20190101|2018-12-19 12:00,19,2.7155,2.7155,2.7155,2.7155,3
20190101|2018-12-19 12:30,19,2.716,2.716,2.715,2.715,2
20190101|2018-12-19 13:00,19,2.698,2.698,2.691,2.691,12
20190101|2018-12-19 13:30,19,2.6795,2.6795,2.675,2.6765,13
20190101|2018-12-19 14:00,19,2.675,2.6785,2.675,2.6785,9
20190101|2018-12-19 14:30,19,2.678,2.678,2.678,2.678,1
20190101|2018-12-19 15:00,19,2.6765,2.6765,2.675,2.675,2
20190101|2018-12-19 15:30,19,2.6755,2.6755,2.6755,2.6755,1
20190101|2018-12-19 17:30,20,2.6805,2.6805,2.6805,2.6805,1
20190101|2018-12-19 21:00,20,2.6675,2.6675,2.664,2.664,6
20190101|2018-12-19 22:00,20,2.6645,2.6645,2.6605,2.6605,4
20190101|2018-12-19 22:30,20,2.661,2.661,2.657,2.657,9
20190101|2018-12-19 23:30,20,2.6645,2.6645,2.6645,2.6645,1
20190101|2018-12-20 00:00,20,2.673,2.673,2.6685,2.6685,4
20190101|2018-12-20 01:30,20,2.673,2.673,2.672,2.672,10
20190101|2018-12-20 02:00,20,2.669,2.671,2.669,2.671,2
20190101|2018-12-20 02:30,20,2.674,2.6765,2.674,2.6765,10
20190101|2018-12-20 03:00,20,2.6875,2.6875,2.6875,2.6875,1
20190101|2018-12-20 03:30,20,2.6945,2.6945,2.6945,2.6945,1
20190101|2018-12-20 05:00,20,2.6955,2.697,2.6935,2.697,40
20190101|2018-12-20 06:30,20,2.695,2.695,2.695,2.695,1
20190101|2018-12-20 07:00,20,2.693,2.693,2.693,2.693,2
20190101|2018-12-20 07:30,20,2.699,2.708,2.699,2.708,12
20190101|2018-12-20 08:00,20,2.703,2.703,2.703,2.703,2
20190101|2018-12-20 08:30,20,2.704,2.704,2.7015,2.7015,5
20190101|2018-12-20 09:00,20,2.705,2.7065,2.698,2.698,19
20190101|2018-12-20 09:30,20,2.6925,2.6945,2.689,2.689,12
20190101|2018-12-20 10:30,20,2.686,2.686,2.6805,2.6805,12
20190101|2018-12-20 11:00,20,2.6835,2.698,2.6825,2.698,14
20190101|2018-12-20 11:30,20,2.6995,2.6995,2.6955,2.6955,8
20190101|2018-12-20 12:00,20,2.694,2.694,2.693,2.693,15
20190101|2018-12-20 12:30,20,2.69,2.69,2.69,2.69,2
20190101|2018-12-20 13:30,20,2.7015,2.7065,2.7015,2.7065,20
20190101|2018-12-20 18:00,21,2.7005,2.7005,2.7005,2.7005,1
20190101|2018-12-20 20:00,21,2.6925,2.6945,2.691,2.6945,3
20190101|2018-12-20 23:30,21,2.6915,2.6915,2.6915,2.6915,9
20190101|2018-12-21 01:00,21,2.704,2.704,2.7025,2.7025,2
20190101|2018-12-21 02:00,21,2.703,2.703,2.703,2.703,2
20190101|2018-12-21 03:30,21,2.6855,2.688,2.6855,2.688,6
20190101|2018-12-21 04:00,21,2.6835,2.6835,2.6835,2.6835,1
20190101|2018-12-21 06:30,21,2.687,2.687,2.687,2.687,1
20190101|2018-12-21 07:00,21,2.6925,2.6925,2.6925,2.6925,1
20190101|2018-12-21 09:00,21,2.687,2.6885,2.687,2.6885,21
20190101|2018-12-21 09:30,21,2.6795,2.6795,2.6795,2.6795,1
20190101|2018-12-21 10:00,21,2.681,2.681,2.681,2.681,2
20190101|2018-12-21 10:30,21,2.6815,2.6815,2.675,2.675,15
20190101|2018-12-21 11:00,21,2.671,2.671,2.671,2.671,1
20190101|2018-12-21 11:30,21,2.6815,2.682,2.6815,2.6815,10
20190101|2018-12-21 12:00,21,2.674,2.674,2.672,2.672,7
20190101|2018-12-21 14:30,21,2.668,2.668,2.668,2.668,1
20190101|2018-12-23 23:30,24,2.6785,2.6785,2.6785,2.6785,1
20190101|2018-12-24 00:00,24,2.6715,2.6715,2.6715,2.6715,7
20190101|2018-12-24 01:30,24,2.67,2.67,2.67,2.67,1
20190101|2018-12-24 02:30,24,2.673,2.673,2.673,2.673,1
20190101|2018-12-24 06:00,24,2.659,2.659,2.657,2.657,6
20190101|2018-12-24 07:00,24,2.664,2.664,2.6635,2.6635,2
20190101|2018-12-24 07:30,24,2.659,2.659,2.659,2.659,1
20190101|2018-12-24 08:00,24,2.6635,2.6635,2.6635,2.6635,1
20190101|2018-12-24 09:00,24,2.6645,2.6645,2.6645,2.6645,1
20190101|2018-12-24 10:30,24,2.662,2.662,2.6615,2.6615,5
20190101|2018-12-24 11:30,24,2.6595,2.6595,2.659,2.659,3
20190101|2018-12-24 12:00,24,2.658,2.6605,2.658,2.6605,2
20190101|2018-12-25 18:30,26,2.6665,2.6665,2.6665,2.6665,1
20190101|2018-12-25 19:00,26,2.667,2.667,2.665,2.665,2
20190101|2018-12-25 20:30,26,2.662,2.662,2.662,2.662,1
20190101|2018-12-25 23:00,26,2.646,2.6495,2.645,2.6495,14
20190101|2018-12-26 02:30,26,2.67,2.67,2.668,2.668,7
20190101|2018-12-26 05:00,26,2.7025,2.722,2.7025,2.7075,6
20190101|2018-12-26 07:00,26,2.689,2.689,2.689,2.689,14
20190101|2018-12-26 07:30,26,2.6895,2.6895,2.6895,2.6895,2
20190101|2018-12-26 10:30,26,2.705,2.705,2.705,2.705,4
20190101|2018-12-26 11:00,26,2.7055,2.707,2.7055,2.706,10
20190101|2018-12-26 11:30,26,2.7025,2.7025,2.7005,2.7005,6
20190101|2018-12-26 17:00,27,2.7,2.7005,2.7,2.7005,2
20190101|2018-12-26 17:30,27,2.701,2.701,2.7,2.7,10
20190101|2018-12-26 18:00,27,2.698,2.698,2.698,2.698,3
20190101|2018-12-26 19:00,27,2.693,2.693,2.693,2.693,1
20190101|2018-12-27 06:00,27,2.6825,2.6825,2.6825,2.6825,4
20190101|2018-12-27 07:00,27,2.6845,2.6845,2.6835,2.6835,12
20190101|2018-12-27 08:30,27,2.6735,2.6735,2.6675,2.6675,8
20190101|2018-12-27 09:00,27,2.667,2.667,2.667,2.667,1
20190101|2018-12-27 09:30,27,2.661,2.6645,2.661,2.6645,3
20190101|2018-12-27 10:00,27,2.664,2.664,2.664,2.664,2
20190101|2018-12-27 10:30,27,2.67,2.67,2.67,2.67,1
20190101|2018-12-27 11:30,27,2.6655,2.6655,2.6605,2.663,9
20190101|2018-12-27 12:00,27,2.665,2.6665,2.665,2.6665,5
20190101|2018-12-27 14:30,27,2.674,2.6815,2.674,2.6815,7
20190101|2018-12-27 15:30,27,2.681,2.681,2.681,2.681,1
20190101|2018-12-27 17:00,28,2.683,2.6835,2.683,2.6835,28
20190101|2018-12-27 22:00,28,2.691,2.691,2.6905,2.6905,11
20190101|2018-12-27 22:30,28,2.6905,2.6905,2.6905,2.6905,2
20190101|2018-12-28 03:30,28,2.695,2.695,2.695,2.695,2
20190101|2018-12-28 05:00,28,2.6965,2.6985,2.6965,2.6985,10
20190101|2018-12-28 06:00,28,2.7,2.7,2.6995,2.6995,2
20190101|2018-12-28 07:00,28,2.705,2.705,2.705,2.705,1
20190101|2018-12-28 08:00,28,2.714,2.714,2.714,2.714,1
20190101|2018-12-28 09:00,28,2.6935,2.6935,2.6795,2.6795,27
20190101|2018-12-28 09:30,28,2.6845,2.6845,2.68,2.68,14
20190101|2018-12-28 10:00,28,2.6785,2.6785,2.6735,2.676,64
20190101|2018-12-28 11:30,28,2.6835,2.6835,2.6835,2.6835,2
20190101|2018-12-28 12:00,28,2.6785,2.68,2.6785,2.68,14
20190101|2018-12-28 13:00,28,2.6805,2.681,2.6805,2.681,3
20190101|2018-12-28 13:30,28,2.6805,2.6805,2.679,2.679,11
20190101|2018-12-28 14:00,28,2.6785,2.6785,2.6785,2.6785,1
20190101|2018-12-28 15:30,28,2.676,2.676,2.676,2.676,3
20190101|2018-12-31 06:30,31,2.673,2.673,2.671,2.671,6
20190101|2018-12-31 07:00,31,2.6705,2.6705,2.6705,2.6705,1
20190101|2018-12-31 07:30,31,2.662,2.662,2.66,2.66,2
20190101|2018-12-31 08:30,31,2.6565,2.6565,2.6565,2.6565,1
20190101|2018-12-31 09:00,31,2.6595,2.6595,2.6525,2.653,73
20190101|2018-12-31 09:30,31,2.648,2.6495,2.643,2.6435,149
20190101|2018-12-31 11:30,31,2.6285,2.633,2.6275,2.633,3
20190101|2018-12-31 15:30,31,2.636,2.636,2.636,2.636,1
20190101|2019-01-01 19:00,2,2.666,2.666,2.666,2.666,1
20190101|2019-01-01 20:00,2,2.6565,2.6565,2.6565,2.6565,2
20190101|2019-01-01 20:30,2,2.657,2.658,2.656,2.658,31
20190101|2019-01-01 21:30,2,2.652,2.652,2.652,2.652,1
20190101|2019-01-02 02:00,2,2.6375,2.6375,2.63,2.63,21
20190101|2019-01-02 02:30,2,2.62,2.62,2.62,2.62,5
20190101|2019-01-02 04:30,2,2.62,2.62,2.62,2.62,14
20190101|2019-01-02 05:00,2,2.62,2.62,2.62,2.62,1
20190101|2019-01-02 06:00,2,2.621,2.6215,2.621,2.6215,15
20190101|2019-01-02 07:00,2,2.61,2.61,2.61,2.61,20
20190101|2019-01-02 07:30,2,2.605,2.6075,2.605,2.6075,60
20190101|2019-01-02 08:30,2,2.6,2.6,2.5995,2.6,39
20190101|2019-01-02 10:00,2,2.618,2.6185,2.618,2.6185,2
20190101|2019-01-02 10:30,2,2.6115,2.613,2.6115,2.613,5
20190101|2019-01-02 12:00,2,2.6155,2.6155,2.6155,2.6155,1
20190101|2019-01-02 14:00,2,2.603,2.603,2.603,2.603,3
20190101|2019-01-02 15:30,2,2.609,2.609,2.609,2.609,1
20190101|2019-01-02 17:00,3,2.59,2.59,2.59,2.59,20
20190101|2019-01-02 18:00,3,2.5935,2.596,2.592,2.5935,11
20190101|2019-01-03 07:30,3,2.601,2.601,2.601,2.601,6
20190101|2019-01-03 08:30,3,2.5825,2.5825,2.5825,2.5825,1
20190101|2019-01-03 09:30,3,2.5495,2.55,2.5495,2.55,4
20190101|2019-01-03 10:00,3,2.555,2.5565,2.555,2.5565,17
20190101|2019-01-03 11:00,3,2.571,2.5715,2.571,2.5715,5
20190101|2019-01-03 11:30,3,2.575,2.575,2.575,2.575,1
20190101|2019-01-03 12:00,3,2.569,2.569,2.568,2.568,6
20190101|2019-01-03 12:30,3,2.571,2.571,2.571,2.571,1
20190101|2019-01-03 13:00,3,2.585,2.585,2.585,2.585,3
20190101|2019-01-03 13:30,3,2.5845,2.5845,2.58,2.58,6
20190101|2019-01-04 08:30,4,2.6105,2.6105,2.6105,2.6105,1
20190101|2019-01-04 11:30,4,2.6425,2.6425,2.6425,2.6425,1
20190101|2019-01-04 13:00,4,2.6515,2.6515,2.6515,2.6515,1
20190101|2019-01-04 15:00,4,2.646,2.648,2.646,2.648,11
20190101|2019-01-06 21:30,7,2.6445,2.6445,2.6445,2.6445,2
20190101|2019-01-07 11:30,7,2.646,2.646,2.641,2.641,9
20190101|2019-01-08 05:30,8,2.6485,2.6485,2.6485,2.6485,1
20190101|2019-01-08 08:00,8,2.647,2.6485,2.647,2.6485,13
20190101|2019-01-08 08:30,8,2.6485,2.6485,2.6485,2.6485,1
20190101|2019-01-08 09:30,8,2.6375,2.6375,2.6375,2.6375,2
20190101|2019-01-08 14:00,8,2.6515,2.6515,2.6515,2.6515,2
20190101|2019-01-08 19:00,9,2.6565,2.6565,2.6565,2.6565,2
20190101|2019-01-08 20:30,9,2.673,2.673,2.673,2.673,1
20190101|2019-01-09 06:30,9,2.6785,2.6785,2.6785,2.6785,5
20190101|2019-01-09 07:30,9,2.6705,2.6705,2.6695,2.6695,17
20190101|2019-01-09 08:30,9,2.6715,2.6715,2.6715,2.6715,1
20190101|2019-01-09 09:00,9,2.674,2.674,2.674,2.674,1
20190101|2019-01-09 10:30,9,2.664,2.664,2.664,2.664,2
20190101|2019-01-09 13:00,9,2.6715,2.6715,2.6715,2.6715,1
20190101|2019-01-10 07:00,10,2.6545,2.6545,2.654,2.654,3
20190101|2019-01-10 08:30,10,2.643,2.643,2.638,2.638,6
20190101|2019-01-10 09:00,10,2.6395,2.6395,2.6395,2.6395,4
20190101|2019-01-10 10:30,10,2.654,2.654,2.6505,2.6505,14
20190101|2019-01-10 11:30,10,2.6495,2.6495,2.6445,2.6445,14
20190101|2019-01-10 12:00,10,2.641,2.641,2.641,2.641,2
20190101|2019-01-10 14:00,10,2.642,2.642,2.642,2.642,1
20190101|2019-01-11 07:00,11,2.652,2.652,2.652,2.652,1
20190101|2019-01-11 08:30,11,2.65,2.65,2.644,2.644,3
20190101|2019-01-13 23:00,14,2.638,2.638,2.638,2.638,2
20190101|2019-01-14 08:00,14,2.637,2.6405,2.637,2.64,19
20190101|2019-01-14 09:00,14,2.6385,2.64,2.6385,2.64,8
20190101|2019-01-14 10:30,14,2.6355,2.6355,2.6355,2.6355,6
20190101|2019-01-15 07:30,15,2.66,2.66,2.66,2.66,6
20190101|2019-01-15 09:00,15,2.67,2.67,2.67,2.67,1
20190101|2019-01-15 10:30,15,2.649,2.649,2.649,2.649,1
20190101|2019-01-15 13:00,15,2.6515,2.6515,2.6515,2.6515,1
20190101|2019-01-16 07:00,16,2.6755,2.6755,2.6755,2.6755,4
20190101|2019-01-16 07:30,16,2.683,2.683,2.679,2.679,9
20190101|2019-01-17 02:30,17,2.6815,2.6815,2.6815,2.6815,1
20190101|2019-01-17 08:00,17,2.678,2.678,2.678,2.678,8
20190101|2019-01-17 10:00,17,2.692,2.692,2.692,2.692,1
20190101|2019-01-17 13:00,17,2.709,2.7115,2.691,2.691,10
20190101|2019-01-17 14:00,17,2.7125,2.7125,2.7125,2.7125,1
20190101|2019-01-17 20:30,18,2.704,2.704,2.704,2.704,1
20190101|2019-01-17 21:00,18,2.706,2.714,2.706,2.714,3
20190101|2019-01-18 04:00,18,2.736,2.736,2.734,2.734,12
20190101|2019-01-18 07:30,18,2.7185,2.7185,2.718,2.718,2
20190101|2019-01-18 08:30,18,2.7115,2.7115,2.711,2.711,2
20190101|2019-01-18 14:00,18,2.727,2.727,2.727,2.727,1
20190101|2019-01-21 09:30,22,2.7125,2.7125,2.7125,2.7125,1
20190101|2019-01-22 06:30,22,2.6945,2.6955,2.6945,2.6945,16
20190101|2019-01-22 08:00,22,2.69,2.692,2.69,2.692,12
20190101|2019-01-22 12:00,22,2.6865,2.6865,2.6865,2.6865,2
20190101|2019-01-23 08:00,23,2.6915,2.693,2.6915,2.693,3
20190101|2019-01-23 08:30,23,2.694,2.694,2.694,2.694,6
20190101|2019-01-23 11:30,23,2.6925,2.6925,2.6925,2.6925,14
20190101|2019-01-24 08:00,24,2.6825,2.6825,2.6825,2.6825,6
20190101|2019-01-24 08:30,24,2.678,2.678,2.678,2.678,9
20190101|2019-01-25 02:00,25,2.6715,2.6715,2.6715,2.6715,1
20190101|2019-01-25 07:00,25,2.682,2.6825,2.682,2.6825,3
20190101|2019-01-25 08:00,25,2.7,2.7,2.7,2.7,2
20190101|2019-01-25 09:30,25,2.72,2.72,2.72,2.72,2
20190101|2019-01-25 11:30,25,2.73,2.7325,2.73,2.7325,6
20190101|2019-01-25 12:00,25,2.7325,2.7325,2.7325,2.7325,1
20190101|2019-01-25 14:30,25,2.7375,2.7375,2.7375,2.7375,2
20190101|2019-01-28 07:00,28,2.712,2.712,2.712,2.712,1
20190101|2019-01-28 08:30,28,2.6955,2.7,2.6955,2.7,18
20190101|2019-01-28 09:30,28,2.705,2.705,2.705,2.705,4
20190101|2019-01-28 12:00,28,2.6895,2.6895,2.6895,2.6895,1
20190201|2017-08-30 08:30,30,3.145,3.145,3.145,3.145,1
20190201|2017-09-26 17:00,27,2.99,2.99,2.99,2.99,1
20190201|2017-11-27 19:00,28,3.199,3.199,3.199,3.199,1
20190201|2017-12-06 07:00,6,3.03,3.03,3.03,3.03,5
20190201|2018-01-12 12:00,12,3.2935,3.2935,3.2935,3.2935,1
20190201|2018-01-14 17:00,16,3.3025,3.3025,3.3025,3.3025,1
20190201|2018-02-14 07:30,14,3.2315,3.2315,3.2315,3.2315,2
20190201|2018-02-20 13:00,20,3.2925,3.2925,3.292,3.292,6
20190201|2018-02-28 15:00,28,3.1935,3.1935,3.1935,3.1935,1
20190201|2018-03-28 11:30,28,3.0745,3.0745,3.0745,3.0745,2
20190201|2018-03-29 11:00,29,3.0975,3.0975,3.0975,3.0975,2
20190201|2018-03-29 13:00,29,3.107,3.1075,3.107,3.1075,3
20190201|2018-03-29 13:30,29,3.1035,3.1035,3.1035,3.1035,1
20190201|2018-04-02 01:30,2,3.104,3.104,3.104,3.104,1
20190201|2018-04-02 09:30,2,3.1425,3.1425,3.1425,3.1425,2
20190201|2018-04-04 03:00,4,3.1035,3.1035,3.1035,3.1035,1
20190201|2018-04-04 07:30,4,3.0685,3.0685,3.0685,3.0685,1
20190201|2018-04-05 03:00,5,3.1085,3.1085,3.1085,3.1085,8
20190201|2018-04-11 10:30,11,3.204,3.204,3.204,3.204,1
20190201|2018-04-18 09:30,18,3.235,3.235,3.235,3.235,1
20190201|2018-04-19 12:30,19,3.2065,3.2065,3.2065,3.2065,1
20190201|2018-04-20 09:00,20,3.214,3.214,3.214,3.214,1
20190201|2018-05-23 11:30,23,3.1365,3.1365,3.1365,3.1365,1
20190201|2018-05-29 11:00,29,3.133,3.133,3.133,3.133,1
20190201|2018-05-30 04:00,30,3.1025,3.1045,3.1025,3.1045,11
20190201|2018-07-02 07:00,2,2.995,2.995,2.995,2.995,1
20190201|2018-07-02 12:00,2,2.9805,2.9805,2.9805,2.9805,1
20190201|2018-07-02 13:30,2,2.9805,2.9805,2.9805,2.9805,1
20190201|2018-07-03 09:00,3,2.9745,2.9755,2.9745,2.9755,10
20190201|2018-07-03 10:30,3,2.957,2.957,2.957,2.957,1
20190201|2018-07-03 12:00,3,2.957,2.957,2.957,2.957,2
20190201|2018-07-04 08:00,5,2.9,2.9,2.9,2.9,4
20190201|2018-07-04 08:30,5,2.9,2.9,2.9,2.9,60
20190201|2018-07-05 10:00,5,2.8795,2.881,2.8795,2.881,8
20190201|2018-07-05 10:30,5,2.8795,2.8795,2.879,2.879,6
20190201|2018-07-05 11:30,5,2.867,2.867,2.867,2.867,1
20190201|2018-07-05 12:00,5,2.873,2.873,2.873,2.873,2
20190201|2018-07-06 11:30,6,2.8665,2.8665,2.8665,2.8665,2
20190201|2018-07-06 12:00,6,2.865,2.865,2.865,2.865,2
20190201|2018-07-09 12:00,9,2.8955,2.8955,2.8955,2.8955,1
20190201|2018-07-09 15:00,9,2.914,2.914,2.914,2.914,1
20190201|2018-07-10 07:00,10,2.8735,2.874,2.8735,2.874,5
20190201|2018-07-10 08:30,10,2.877,2.877,2.877,2.877,5
20190201|2018-07-10 09:30,10,2.87,2.87,2.8695,2.8695,4
20190201|2018-07-10 11:30,10,2.8825,2.883,2.8795,2.8795,21
20190201|2018-07-10 15:00,10,2.8785,2.8785,2.8785,2.8785,1
20190201|2018-07-11 09:30,11,2.776,2.776,2.776,2.776,2
20190201|2018-07-12 09:30,12,2.819,2.819,2.819,2.819,1
20190201|2018-07-12 10:00,12,2.8245,2.8255,2.8245,2.8255,3
20190201|2018-07-16 08:30,16,2.807,2.807,2.8025,2.8025,4
20190201|2018-07-17 07:00,17,2.8025,2.8025,2.8025,2.8025,1
20190201|2018-07-17 07:30,17,2.8025,2.8025,2.8025,2.8025,3
20190201|2018-07-17 09:00,17,2.8025,2.8025,2.8025,2.8025,4
20190201|2018-07-17 09:30,17,2.802,2.804,2.802,2.804,6
20190201|2018-07-18 07:30,18,2.762,2.762,2.762,2.762,1
20190201|2018-07-18 08:00,18,2.7715,2.7715,2.7715,2.7715,3
20190201|2018-07-18 12:30,18,2.807,2.807,2.8065,2.8065,2
20190201|2018-07-18 15:30,18,2.808,2.808,2.808,2.808,3
20190201|2018-07-19 09:00,19,2.735,2.735,2.735,2.735,4
20190201|2018-07-19 12:30,19,2.751,2.751,2.751,2.751,1
20190201|2018-07-19 20:00,20,2.7385,2.7385,2.7385,2.7385,1
20190201|2018-07-20 08:00,20,2.775,2.775,2.775,2.775,1
20190201|2018-07-20 08:30,20,2.78,2.78,2.78,2.78,2
20190201|2018-07-20 09:30,20,2.7895,2.7895,2.7895,2.7895,2
20190201|2018-07-20 14:00,20,2.7925,2.7925,2.7925,2.7925,3
20190201|2018-07-23 08:30,23,2.7845,2.7845,2.7845,2.7845,5
20190201|2018-07-23 09:30,23,2.7865,2.7865,2.7865,2.7865,6
20190201|2018-07-23 11:30,23,2.784,2.784,2.784,2.784,1
20190201|2018-07-23 20:30,24,2.788,2.788,2.788,2.788,2
20190201|2018-07-24 12:00,24,2.85,2.85,2.85,2.85,1
20190201|2018-07-25 10:00,25,2.858,2.858,2.858,2.858,1
20190201|2018-07-26 15:30,26,2.847,2.847,2.847,2.847,4
20190201|2018-07-26 17:00,27,2.8475,2.8475,2.8475,2.8475,1
20190201|2018-07-27 15:00,27,2.838,2.838,2.838,2.838,1
20190201|2018-07-31 06:00,31,2.833,2.833,2.833,2.833,3
20190201|2018-07-31 12:30,31,2.8725,2.8725,2.8725,2.8725,2
20190201|2018-07-31 13:30,31,2.8755,2.8755,2.8755,2.8755,1
20190201|2018-08-01 07:30,1,2.7955,2.802,2.7955,2.802,2
20190201|2018-08-01 12:00,1,2.791,2.791,2.791,2.791,1
20190201|2018-08-01 12:30,1,2.778,2.778,2.778,2.778,1
20190201|2018-08-01 14:30,1,2.783,2.783,2.783,2.783,1
20190201|2018-08-02 02:30,2,2.795,2.795,2.795,2.795,9
20190201|2018-08-02 10:30,2,2.7815,2.782,2.7815,2.782,10
20190201|2018-08-02 12:00,2,2.783,2.783,2.783,2.783,1
20190201|2018-08-02 14:30,2,2.772,2.772,2.7715,2.7715,2
20190201|2018-08-03 06:00,3,2.787,2.804,2.787,2.804,2
20190201|2018-08-03 07:00,3,2.8005,2.8005,2.8005,2.8005,1
20190201|2018-08-03 08:00,3,2.7955,2.7955,2.7955,2.7955,1
20190201|2018-08-03 11:30,3,2.805,2.805,2.805,2.805,1
20190201|2018-08-06 18:00,7,2.7675,2.7675,2.7675,2.7675,4
20190201|2018-08-08 12:00,8,2.7935,2.7935,2.7935,2.7935,1
20190201|2018-08-09 11:30,9,2.803,2.803,2.803,2.803,1
20190201|2018-08-09 15:30,9,2.8035,2.8035,2.8035,2.8035,3
20190201|2018-08-10 11:30,10,2.781,2.781,2.781,2.781,1
20190201|2018-08-10 15:30,10,2.7825,2.7835,2.7825,2.7835,2
20190201|2018-08-14 12:00,14,2.7215,2.7215,2.7215,2.7215,1
20190201|2018-08-14 22:00,15,2.7,2.7,2.695,2.695,4
20190201|2018-08-15 09:30,15,2.623,2.623,2.623,2.623,1
20190201|2018-08-15 12:00,15,2.603,2.603,2.603,2.603,1
20190201|2018-08-15 15:30,15,2.6255,2.6255,2.6255,2.6255,1
20190201|2018-08-15 18:30,16,2.618,2.618,2.618,2.618,2
20190201|2018-08-16 09:30,16,2.662,2.662,2.662,2.662,1
20190201|2018-08-16 12:00,16,2.65,2.653,2.65,2.653,2
20190201|2018-08-17 09:30,17,2.669,2.669,2.669,2.669,3
20190201|2018-08-17 11:00,17,2.6685,2.6685,2.6685,2.6685,1
20190201|2018-08-17 12:00,17,2.665,2.665,2.665,2.665,1
20190201|2018-08-17 13:30,17,2.691,2.693,2.691,2.693,4
20190201|2018-08-17 15:00,17,2.7025,2.7025,2.7025,2.7025,2
20190201|2018-08-20 09:00,20,2.694,2.694,2.694,2.694,5
20190201|2018-08-20 12:00,20,2.703,2.703,2.703,2.703,2
20190201|2018-08-21 11:30,21,2.728,2.728,2.728,2.728,1
20190201|2018-08-21 12:00,21,2.727,2.727,2.727,2.727,2
20190201|2018-08-21 12:30,21,2.7275,2.7275,2.7275,2.7275,1
20190201|2018-08-22 12:00,22,2.7115,2.7115,2.7115,2.7115,1
20190201|2018-08-23 11:30,23,2.6955,2.6955,2.6955,2.6955,1
20190201|2018-08-23 12:00,23,2.686,2.686,2.686,2.686,1
20190201|2018-08-23 13:30,23,2.6855,2.6855,2.6855,2.6855,3
20190201|2018-08-23 14:00,23,2.6855,2.687,2.6855,2.687,2
20190201|2018-08-23 14:30,23,2.687,2.6875,2.687,2.6875,2
20190201|2018-08-23 17:00,24,2.6845,2.6845,2.6845,2.6845,1
20190201|2018-08-24 11:30,24,2.738,2.738,2.738,2.738,1
20190201|2018-08-24 15:00,24,2.736,2.736,2.736,2.736,1
20190201|2018-08-27 09:00,27,2.75,2.75,2.75,2.75,3
20190201|2018-08-27 13:00,27,2.748,2.748,2.748,2.748,1
20190201|2018-08-28 09:30,28,2.7785,2.7785,2.7785,2.7785,1
20190201|2018-08-28 10:00,28,2.7785,2.7785,2.7785,2.7785,1
20190201|2018-08-28 12:00,28,2.7725,2.7725,2.7725,2.7725,1
20190201|2018-08-28 15:30,28,2.76,2.76,2.76,2.76,4
20190201|2018-08-29 11:30,29,2.752,2.752,2.752,2.752,1
20190201|2018-08-30 08:30,30,2.7295,2.7295,2.7295,2.7295,1
20190201|2018-08-30 10:30,30,2.7235,2.7235,2.7235,2.7235,1
20190201|2018-08-30 11:30,30,2.734,2.734,2.734,2.734,1
20190201|2018-08-31 12:00,31,2.6885,2.6885,2.6885,2.6885,1
20190201|2018-09-04 09:00,4,2.6015,2.6015,2.6015,2.6015,1
20190201|2018-09-04 09:30,4,2.613,2.615,2.613,2.615,5
20190201|2018-09-04 11:30,4,2.617,2.617,2.617,2.617,1
20190201|2018-09-04 13:00,4,2.617,2.617,2.617,2.617,1
20190201|2018-09-06 09:30,6,2.6665,2.6665,2.6665,2.6665,1
20190201|2018-09-07 08:30,7,2.663,2.663,2.663,2.663,1
20190201|2018-09-07 09:30,7,2.6645,2.6645,2.6645,2.6645,2
20190201|2018-09-10 09:00,10,2.648,2.648,2.648,2.648,1
20190201|2018-09-11 11:00,11,2.6335,2.6335,2.6335,2.6335,2
20190201|2018-09-11 12:30,11,2.6355,2.6355,2.6355,2.6355,1
20190201|2018-09-12 14:30,12,2.6975,2.6975,2.6975,2.6975,1
20190201|2018-09-14 07:30,14,2.69,2.69,2.69,2.69,12
20190201|2018-09-17 08:30,17,2.654,2.654,2.654,2.654,1
20190201|2018-09-17 15:00,17,2.669,2.669,2.669,2.669,9
20190201|2018-09-17 15:30,17,2.6695,2.6695,2.6695,2.6695,1
20190201|2018-09-18 01:00,18,2.6825,2.6825,2.6825,2.6825,10
20190201|2018-09-18 08:30,18,2.7405,2.741,2.7405,2.741,8
20190201|2018-09-18 10:30,18,2.737,2.737,2.737,2.737,1
20190201|2018-09-18 12:00,18,2.7445,2.7445,2.7445,2.7445,1
20190201|2018-09-18 13:30,18,2.753,2.753,2.753,2.753,1
20190201|2018-09-18 14:30,18,2.748,2.748,2.748,2.748,1
20190201|2018-09-18 15:30,18,2.7485,2.7485,2.7485,2.7485,1
20190201|2018-09-19 13:30,19,2.743,2.7435,2.743,2.7435,3
20190201|2018-09-19 17:00,20,2.7455,2.7455,2.7455,2.7455,2
20190201|2018-09-20 15:30,20,2.7815,2.7815,2.7815,2.7815,1
20190201|2018-09-21 01:00,21,2.7835,2.7835,2.7835,2.7835,10
20190201|2018-09-21 10:30,21,2.8735,2.8735,2.8735,2.8735,1
20190201|2018-09-24 10:00,24,2.869,2.869,2.869,2.869,1
20190201|2018-09-24 12:30,24,2.847,2.847,2.847,2.847,1
20190201|2018-09-24 13:30,24,2.8445,2.8475,2.8445,2.847,4
20190201|2018-09-26 00:30,26,2.842,2.842,2.842,2.842,1
20190201|2018-09-26 10:00,26,2.8425,2.8425,2.8425,2.8425,1
20190201|2018-09-26 20:30,27,2.828,2.829,2.828,2.829,21
20190201|2018-09-26 21:30,27,2.832,2.832,2.8315,2.8315,21
20190201|2018-09-28 02:00,28,2.799,2.8015,2.797,2.7985,21
20190201|2018-09-28 11:30,28,2.8195,2.8195,2.8195,2.8195,2
20190201|2018-10-01 10:00,1,2.797,2.797,2.797,2.797,2
20190201|2018-10-02 07:00,2,2.816,2.816,2.816,2.816,1
20190201|2018-10-03 08:00,3,2.8245,2.8245,2.8245,2.8245,3
20190201|2018-10-03 11:30,3,2.8485,2.852,2.8485,2.852,3
20190201|2018-10-04 08:00,4,2.867,2.873,2.867,2.873,10
20190201|2018-10-05 14:00,5,2.7825,2.7825,2.7825,2.7825,1
20190201|2018-10-05 14:30,5,2.7805,2.7805,2.779,2.779,4
20190201|2018-10-07 20:30,8,2.78,2.7815,2.78,2.7815,21
20190201|2018-10-08 07:30,8,2.77,2.77,2.77,2.77,1
20190201|2018-10-08 11:30,8,2.7865,2.7865,2.786,2.786,2
20190201|2018-10-09 09:30,9,2.8065,2.8065,2.8065,2.8065,1
20190201|2018-10-09 10:30,9,2.83,2.83,2.83,2.83,1
20190201|2018-10-09 13:00,9,2.8265,2.8265,2.8265,2.8265,1
20190201|2018-10-09 22:30,10,2.8255,2.827,2.8255,2.827,20
20190201|2018-10-10 13:30,10,2.783,2.783,2.783,2.783,1
20190201|2018-10-11 04:00,11,2.74,2.74,2.7325,2.7325,2
20190201|2018-10-11 04:30,11,2.735,2.7385,2.735,2.7385,2
20190201|2018-10-11 07:00,11,2.7705,2.7705,2.7705,2.7705,1
20190201|2018-10-11 11:00,11,2.82,2.82,2.82,2.82,1
20190201|2018-10-11 13:00,11,2.8175,2.8175,2.8175,2.8175,1
20190201|2018-10-11 21:00,12,2.811,2.8115,2.811,2.8115,10
20190201|2018-10-12 10:30,12,2.823,2.823,2.8205,2.8215,5
20190201|2018-10-15 06:00,15,2.821,2.821,2.821,2.821,1
20190201|2018-10-16 11:00,16,2.796,2.796,2.795,2.795,4
20190201|2018-10-17 11:00,17,2.7975,2.7975,2.7975,2.7975,3
20190201|2018-10-18 09:00,18,2.7565,2.7565,2.7565,2.7565,2
20190201|2018-10-18 13:30,18,2.754,2.754,2.754,2.754,1
20190201|2018-10-18 20:30,19,2.761,2.761,2.761,2.761,5
20190201|2018-10-18 21:30,19,2.759,2.759,2.759,2.759,5
20190201|2018-10-22 09:00,22,2.8095,2.8095,2.8095,2.8095,1
20190201|2018-10-22 14:30,22,2.798,2.8,2.798,2.8,2
20190201|2018-10-23 07:00,23,2.771,2.771,2.771,2.771,1
20190201|2018-10-23 09:00,23,2.7645,2.7645,2.7645,2.7645,1
20190201|2018-10-23 09:30,23,2.768,2.776,2.768,2.776,7
20190201|2018-10-23 11:00,23,2.7725,2.7725,2.7725,2.7725,1
20190201|2018-10-24 09:00,24,2.7815,2.7815,2.7815,2.7815,1
20190201|2018-10-24 09:30,24,2.778,2.778,2.778,2.778,1
20190201|2018-10-25 01:00,25,2.734,2.734,2.734,2.734,1
20190201|2018-10-25 04:00,25,2.775,2.775,2.775,2.775,1
20190201|2018-10-25 09:00,25,2.7695,2.7745,2.7695,2.7745,3
20190201|2018-10-25 10:00,25,2.787,2.787,2.787,2.787,1
20190201|2018-10-26 01:00,26,2.748,2.748,2.748,2.748,1
20190201|2018-10-26 09:00,26,2.75,2.75,2.749,2.749,3
20190201|2018-10-26 11:30,26,2.759,2.759,2.759,2.759,1
20190201|2018-10-29 10:00,29,2.773,2.773,2.773,2.773,3
20190201|2018-10-29 13:00,29,2.742,2.742,2.742,2.742,2
20190201|2018-10-29 13:30,29,2.7375,2.7375,2.7375,2.7375,1
20190201|2018-10-29 17:30,30,2.7325,2.7325,2.7325,2.7325,2
20190201|2018-10-30 01:30,30,2.737,2.737,2.737,2.737,10
20190201|2018-10-30 07:30,30,2.727,2.727,2.727,2.727,1
20190201|2018-10-30 08:00,30,2.7,2.7,2.7,2.7,20
20190201|2018-10-30 09:30,30,2.693,2.693,2.6875,2.6875,4
20190201|2018-10-30 10:00,30,2.691,2.691,2.691,2.691,4
20190201|2018-10-30 11:00,30,2.698,2.698,2.698,2.698,10
20190201|2018-10-31 07:30,31,2.681,2.681,2.681,2.681,1
20190201|2018-10-31 09:00,31,2.6885,2.6885,2.6885,2.6885,8
20190201|2018-10-31 10:30,31,2.691,2.691,2.691,2.691,3
20190201|2018-10-31 11:00,31,2.6705,2.6705,2.6705,2.6705,1
20190201|2018-10-31 11:30,31,2.6715,2.6715,2.6715,2.6715,1
20190201|2018-11-01 09:00,1,2.713,2.7135,2.713,2.7135,3
20190201|2018-11-01 10:30,1,2.7265,2.7265,2.7265,2.7265,2
20190201|2018-11-01 11:30,1,2.7165,2.7325,2.7165,2.7325,4
20190201|2018-11-01 20:30,2,2.73,2.73,2.73,2.73,5
20190201|2018-11-02 03:00,2,2.778,2.778,2.778,2.778,1
20190201|2018-11-02 07:30,2,2.7885,2.7885,2.7885,2.7885,1
20190201|2018-11-02 09:00,2,2.81,2.81,2.81,2.81,1
20190201|2018-11-02 09:30,2,2.8185,2.8185,2.8085,2.8105,30
20190201|2018-11-02 11:30,2,2.8155,2.821,2.8155,2.821,3
20190201|2018-11-02 12:00,2,2.8125,2.8125,2.8125,2.8125,2
20190201|2018-11-04 21:00,5,2.8,2.8,2.8,2.8,1
20190201|2018-11-04 23:30,5,2.792,2.792,2.792,2.792,20
20190201|2018-11-05 09:00,5,2.775,2.776,2.774,2.776,5
20190201|2018-11-05 11:00,5,2.767,2.767,2.767,2.767,1
20190201|2018-11-05 12:00,5,2.77,2.77,2.77,2.77,2
20190201|2018-11-06 09:30,6,2.759,2.759,2.759,2.759,2
20190201|2018-11-06 10:30,6,2.752,2.752,2.752,2.752,1
20190201|2018-11-06 11:30,6,2.7465,2.7465,2.7465,2.7465,2
20190201|2018-11-07 09:00,7,2.7635,2.7635,2.7635,2.7635,1
20190201|2018-11-07 09:30,7,2.761,2.761,2.761,2.761,1
20190201|2018-11-07 10:30,7,2.7555,2.7555,2.7555,2.7555,1
20190201|2018-11-07 11:30,7,2.7665,2.7665,2.7665,2.7665,3
20190201|2018-11-07 23:30,8,2.7535,2.7535,2.7535,2.7535,10
20190201|2018-11-08 08:30,8,2.7375,2.7395,2.7375,2.7395,6
20190201|2018-11-08 09:00,8,2.74,2.74,2.74,2.74,1
20190201|2018-11-08 11:30,8,2.748,2.748,2.748,2.748,2
20190201|2018-11-09 01:30,9,2.71,2.71,2.71,2.71,1
20190201|2018-11-09 10:00,9,2.7075,2.7075,2.7075,2.7075,1
20190201|2018-11-09 12:00,9,2.696,2.696,2.696,2.696,2
20190201|2018-11-12 03:00,12,2.708,2.708,2.708,2.708,1
20190201|2018-11-12 06:00,12,2.7065,2.7065,2.7065,2.7065,1
20190201|2018-11-12 08:00,12,2.698,2.698,2.698,2.698,1
20190201|2018-11-12 09:30,12,2.6915,2.6915,2.6915,2.6915,3
20190201|2018-11-12 11:00,12,2.6935,2.6935,2.6935,2.6935,1
20190201|2018-11-12 11:30,12,2.692,2.692,2.692,2.692,2
20190201|2018-11-12 21:00,13,2.6975,2.6975,2.6975,2.6975,5
20190201|2018-11-13 02:00,13,2.7395,2.7395,2.7395,2.7395,1
20190201|2018-11-13 08:00,13,2.7155,2.7155,2.7155,2.7155,1
20190201|2018-11-13 08:30,13,2.716,2.716,2.716,2.716,1
20190201|2018-11-13 10:00,13,2.7095,2.7095,2.7095,2.7095,1
20190201|2018-11-13 11:30,13,2.7015,2.7015,2.7015,2.7015,2
20190201|2018-11-14 09:30,14,2.7215,2.7225,2.7215,2.7225,3
20190201|2018-11-14 11:30,14,2.711,2.7255,2.711,2.7255,3
20190201|2018-11-14 12:00,14,2.7235,2.7235,2.7235,2.7235,1
20190201|2018-11-14 12:30,14,2.72,2.723,2.72,2.723,4
20190201|2018-11-14 14:00,14,2.735,2.735,2.735,2.735,1
20190201|2018-11-15 11:30,15,2.76,2.761,2.76,2.761,2
20190201|2018-11-15 15:00,15,2.763,2.763,2.763,2.763,1
20190201|2018-11-16 09:00,16,2.7765,2.7775,2.7765,2.7775,17
20190201|2018-11-16 09:30,16,2.779,2.779,2.779,2.779,1
20190201|2018-11-16 10:00,16,2.778,2.778,2.778,2.778,1
20190201|2018-11-16 11:30,16,2.8115,2.8115,2.8115,2.8115,2
20190201|2018-11-18 21:00,19,2.782,2.782,2.782,2.782,2
20190201|2018-11-19 09:30,19,2.8025,2.8025,2.8025,2.8025,1
20190201|2018-11-19 10:00,19,2.811,2.811,2.811,2.811,1
20190201|2018-11-19 10:30,19,2.81,2.81,2.809,2.809,2
20190201|2018-11-19 11:30,19,2.8085,2.8085,2.8085,2.8085,2
20190201|2018-11-19 21:00,20,2.795,2.795,2.7915,2.7945,20
20190201|2018-11-20 07:00,20,2.822,2.822,2.822,2.822,6
20190201|2018-11-20 08:00,20,2.843,2.843,2.826,2.826,6
20190201|2018-11-20 09:00,20,2.7715,2.7715,2.7715,2.7715,1
20190201|2018-11-20 09:30,20,2.784,2.784,2.784,2.784,1
20190201|2018-11-20 11:30,20,2.772,2.777,2.772,2.777,3
20190201|2018-11-20 17:00,21,2.765,2.765,2.765,2.765,1
20190201|2018-11-21 07:30,21,2.797,2.797,2.797,2.797,2
20190201|2018-11-21 11:30,21,2.803,2.803,2.803,2.803,1
20190201|2018-11-21 12:00,21,2.804,2.804,2.804,2.804,2
20190201|2018-11-22 04:30,23,2.799,2.7995,2.799,2.7995,3
20190201|2018-11-23 00:00,23,2.7935,2.7935,2.7935,2.7935,3
20190201|2018-11-23 06:30,23,2.778,2.779,2.778,2.779,22
20190201|2018-11-23 07:30,23,2.7755,2.7765,2.7755,2.776,11
20190201|2018-11-23 08:30,23,2.782,2.782,2.782,2.782,2
20190201|2018-11-23 09:00,23,2.7875,2.7875,2.7875,2.7875,2
20190201|2018-11-23 10:30,23,2.784,2.784,2.784,2.784,2
20190201|2018-11-25 17:00,26,2.778,2.778,2.778,2.778,2
20190201|2018-11-26 03:00,26,2.7945,2.7945,2.7945,2.7945,2
20190201|2018-11-26 04:00,26,2.7855,2.7855,2.7855,2.7855,1
20190201|2018-11-26 08:00,26,2.7725,2.7725,2.762,2.762,2
20190201|2018-11-26 09:00,26,2.7815,2.783,2.7815,2.783,2
20190201|2018-11-26 11:30,26,2.753,2.753,2.753,2.753,1
20190201|2018-11-26 12:00,26,2.768,2.768,2.768,2.768,4
20190201|2018-11-26 12:30,26,2.764,2.764,2.764,2.764,1
20190201|2018-11-26 14:00,26,2.766,2.7665,2.766,2.7665,4
20190201|2018-11-26 14:30,26,2.7665,2.7675,2.7665,2.7675,17
20190201|2018-11-27 01:00,27,2.745,2.745,2.745,2.745,1
20190201|2018-11-27 02:00,27,2.735,2.735,2.735,2.735,1
20190201|2018-11-27 06:30,27,2.7455,2.7455,2.7455,2.7455,3
20190201|2018-11-27 07:30,27,2.7365,2.737,2.7365,2.737,2
20190201|2018-11-27 09:00,27,2.749,2.749,2.749,2.749,4
20190201|2018-11-27 10:00,27,2.7395,2.7395,2.7395,2.7395,2
20190201|2018-11-27 11:00,27,2.73,2.73,2.73,2.73,1
20190201|2018-11-27 11:30,27,2.722,2.722,2.722,2.722,2
20190201|2018-11-28 00:00,28,2.7515,2.7515,2.7515,2.7515,5
20190201|2018-11-28 05:30,28,2.746,2.746,2.746,2.746,1
20190201|2018-11-28 07:00,28,2.75,2.75,2.75,2.75,1
20190201|2018-11-28 07:30,28,2.7575,2.7575,2.7575,2.7575,2
20190201|2018-11-28 09:00,28,2.768,2.768,2.768,2.768,2
20190201|2018-11-28 09:30,28,2.775,2.775,2.775,2.775,5
20190201|2018-11-28 11:00,28,2.798,2.798,2.798,2.798,1
20190201|2018-11-28 11:30,28,2.809,2.809,2.809,2.809,2
20190201|2018-11-28 12:30,28,2.8105,2.8105,2.81,2.81,20
20190201|2018-11-28 14:30,28,2.806,2.806,2.806,2.806,2
20190201|2018-11-29 08:00,29,2.791,2.791,2.791,2.791,2
20190201|2018-11-29 09:00,29,2.786,2.786,2.786,2.786,2
20190201|2018-11-29 10:30,29,2.789,2.789,2.789,2.789,1
20190201|2018-11-29 11:00,29,2.791,2.791,2.791,2.791,2
20190201|2018-11-29 14:30,29,2.793,2.793,2.793,2.793,2
20190201|2018-11-30 07:30,30,2.784,2.784,2.784,2.784,1
20190201|2018-11-30 08:00,30,2.7745,2.7745,2.7745,2.7745,2
20190201|2018-11-30 10:30,30,2.793,2.793,2.793,2.793,1
20190201|2018-11-30 11:00,30,2.792,2.792,2.792,2.792,2
20190201|2018-11-30 11:30,30,2.786,2.786,2.786,2.786,2
20190201|2018-11-30 14:00,30,2.785,2.785,2.785,2.785,3
20190201|2018-11-30 15:00,30,2.788,2.788,2.788,2.788,1
20190201|2018-12-02 17:00,3,2.83,2.85,2.83,2.85,8
20190201|2018-12-02 17:30,3,2.8505,2.8505,2.8505,2.8505,1
20190201|2018-12-02 19:30,3,2.84,2.84,2.84,2.84,1
20190201|2018-12-02 22:00,3,2.845,2.845,2.845,2.845,1
20190201|2018-12-02 23:30,3,2.845,2.845,2.845,2.845,1
20190201|2018-12-03 00:30,3,2.8415,2.842,2.8415,2.842,10
20190201|2018-12-03 07:00,3,2.845,2.845,2.845,2.845,1
20190201|2018-12-03 08:00,3,2.85,2.85,2.85,2.85,1
20190201|2018-12-03 08:30,3,2.8395,2.84,2.8395,2.84,3
20190201|2018-12-03 09:30,3,2.83,2.83,2.83,2.83,2
20190201|2018-12-03 10:00,3,2.8275,2.8275,2.8275,2.8275,1
20190201|2018-12-03 11:00,3,2.817,2.8175,2.8115,2.8125,9
20190201|2018-12-03 11:30,3,2.807,2.808,2.807,2.808,3
20190201|2018-12-03 14:00,3,2.795,2.795,2.795,2.795,1
20190201|2018-12-03 14:30,3,2.79,2.79,2.79,2.79,1
20190201|2018-12-04 00:00,4,2.805,2.805,2.805,2.805,5
20190201|2018-12-04 00:30,4,2.8125,2.8125,2.812,2.812,6
20190201|2018-12-04 04:00,4,2.814,2.814,2.814,2.814,10
20190201|2018-12-04 08:30,4,2.801,2.801,2.7985,2.7985,25
20190201|2018-12-04 09:30,4,2.786,2.786,2.779,2.7795,3
20190201|2018-12-04 11:00,4,2.7525,2.753,2.7525,2.7525,22
20190201|2018-12-04 11:30,4,2.7515,2.7565,2.7515,2.7555,17
20190201|2018-12-04 15:00,4,2.7555,2.7555,2.7555,2.7555,1
20190201|2018-12-04 17:00,5,2.7555,2.7555,2.7555,2.7555,2
20190201|2018-12-04 18:00,5,2.761,2.761,2.761,2.761,2
20190201|2018-12-04 20:30,5,2.7645,2.7655,2.7645,2.7655,20
20190201|2018-12-04 21:00,5,2.7635,2.7635,2.7635,2.7635,1
20190201|2018-12-05 03:30,5,2.759,2.759,2.759,2.759,3
20190201|2018-12-05 04:00,5,2.76,2.76,2.76,2.76,1
20190201|2018-12-05 05:30,5,2.761,2.761,2.761,2.761,1
20190201|2018-12-05 08:00,5,2.766,2.766,2.766,2.766,1
20190201|2018-12-05 08:30,5,2.763,2.763,2.7625,2.7625,2
20190201|2018-12-05 09:00,5,2.76,2.76,2.76,2.76,1
20190201|2018-12-05 09:30,5,2.763,2.7645,2.763,2.7645,2
20190201|2018-12-05 11:00,5,2.773,2.773,2.7715,2.7715,14
20190201|2018-12-05 17:30,6,2.7645,2.7645,2.7645,2.7645,1
20190201|2018-12-05 19:00,6,2.749,2.749,2.749,2.749,1
20190201|2018-12-06 01:00,6,2.749,2.749,2.749,2.749,1
20190201|2018-12-06 01:30,6,2.74,2.74,2.74,2.74,2
20190201|2018-12-06 02:00,6,2.7355,2.7355,2.7355,2.7355,1
20190201|2018-12-06 03:00,6,2.7305,2.7305,2.7305,2.7305,1
20190201|2018-12-06 04:00,6,2.72,2.72,2.72,2.72,4
20190201|2018-12-06 04:30,6,2.716,2.716,2.7155,2.7155,12
20190201|2018-12-06 07:00,6,2.723,2.7235,2.722,2.722,15
20190201|2018-12-06 08:30,6,2.732,2.732,2.732,2.732,1
20190201|2018-12-06 09:00,6,2.7235,2.7235,2.723,2.723,3
20190201|2018-12-06 09:30,6,2.722,2.722,2.72,2.72,2
20190201|2018-12-06 10:00,6,2.715,2.715,2.715,2.715,1
20190201|2018-12-06 11:00,6,2.722,2.722,2.722,2.722,1
20190201|2018-12-06 11:30,6,2.737,2.737,2.737,2.737,14
20190201|2018-12-07 00:30,7,2.7545,2.7545,2.754,2.754,5
20190201|2018-12-07 03:30,7,2.7735,2.7735,2.7735,2.7735,1
20190201|2018-12-07 06:00,7,2.7595,2.7595,2.7595,2.7595,1
20190201|2018-12-07 07:00,7,2.7535,2.7535,2.7535,2.7535,4
20190201|2018-12-07 09:00,7,2.752,2.752,2.752,2.752,3
20190201|2018-12-07 09:30,7,2.7505,2.7505,2.7505,2.7505,2
20190201|2018-12-07 10:00,7,2.7515,2.7515,2.7515,2.7515,1
20190201|2018-12-07 10:30,7,2.746,2.7465,2.746,2.7465,3
20190201|2018-12-07 11:00,7,2.747,2.747,2.747,2.747,14
20190201|2018-12-07 11:30,7,2.757,2.757,2.7565,2.7565,2
20190201|2018-12-09 18:00,10,2.7315,2.7315,2.7315,2.7315,1
20190201|2018-12-10 08:00,10,2.7425,2.7425,2.7425,2.7425,1
20190201|2018-12-10 08:30,10,2.7515,2.7515,2.7515,2.7515,1
20190201|2018-12-10 09:00,10,2.735,2.735,2.735,2.735,2
20190201|2018-12-10 11:00,10,2.718,2.718,2.717,2.717,11
20190201|2018-12-10 11:30,10,2.717,2.717,2.717,2.717,3
20190201|2018-12-10 13:30,10,2.7245,2.7245,2.7245,2.7245,3
20190201|2018-12-11 03:30,11,2.74,2.74,2.74,2.74,5
20190201|2018-12-11 06:00,11,2.762,2.762,2.762,2.762,6
20190201|2018-12-11 08:00,11,2.7745,2.7745,2.7745,2.7745,3
20190201|2018-12-11 08:30,11,2.776,2.779,2.776,2.779,5
20190201|2018-12-11 09:00,11,2.779,2.779,2.779,2.779,1
20190201|2018-12-11 11:00,11,2.7595,2.764,2.7595,2.763,17
20190201|2018-12-11 11:30,11,2.7705,2.771,2.7705,2.771,8
20190201|2018-12-11 15:00,11,2.7685,2.7685,2.7685,2.7685,1
20190201|2018-12-12 00:00,12,2.7675,2.7675,2.7675,2.7675,13
20190201|2018-12-12 07:00,12,2.772,2.772,2.7695,2.7695,2
20190201|2018-12-12 10:30,12,2.772,2.772,2.772,2.772,1
20190201|2018-12-12 11:00,12,2.7695,2.7695,2.765,2.765,15
20190201|2018-12-12 14:30,12,2.7665,2.7665,2.7665,2.7665,2
20190201|2018-12-12 15:00,12,2.7665,2.7665,2.7665,2.7665,1
20190201|2018-12-12 21:00,13,2.7885,2.791,2.7885,2.791,2
20190201|2018-12-13 01:00,13,2.7905,2.7905,2.7905,2.7905,3
20190201|2018-12-13 02:30,13,2.7955,2.7955,2.7955,2.7955,1
20190201|2018-12-13 03:00,13,2.8,2.8,2.8,2.8,1
20190201|2018-12-13 04:30,13,2.7965,2.7965,2.7955,2.7955,13
20190201|2018-12-13 05:00,13,2.796,2.7965,2.796,2.7965,2
20190201|2018-12-13 06:30,13,2.7875,2.7875,2.7875,2.7875,1
20190201|2018-12-13 07:00,13,2.8,2.8,2.8,2.8,1
20190201|2018-12-13 07:30,13,2.7975,2.799,2.7975,2.799,10
20190201|2018-12-13 08:30,13,2.78,2.78,2.78,2.78,1
20190201|2018-12-13 09:00,13,2.782,2.782,2.781,2.781,4
20190201|2018-12-13 10:30,13,2.778,2.778,2.778,2.778,1
20190201|2018-12-13 11:00,13,2.777,2.778,2.777,2.777,19
20190201|2018-12-13 11:30,13,2.771,2.771,2.767,2.767,2
20190201|2018-12-13 15:00,13,2.768,2.768,2.768,2.768,2
20190201|2018-12-13 20:00,14,2.7595,2.7595,2.7595,2.7595,2
20190201|2018-12-14 00:00,14,2.7485,2.7485,2.7485,2.7485,1
20190201|2018-12-14 06:00,14,2.738,2.738,2.738,2.738,1
20190201|2018-12-14 08:00,14,2.7335,2.7345,2.7335,2.7345,10
20190201|2018-12-14 08:30,14,2.734,2.734,2.734,2.734,10
20190201|2018-12-14 09:00,14,2.7485,2.7485,2.7485,2.7485,5
20190201|2018-12-14 10:00,14,2.7535,2.754,2.7535,2.754,5
20190201|2018-12-14 11:30,14,2.7565,2.762,2.7565,2.762,15
20190201|2018-12-14 14:00,14,2.757,2.757,2.757,2.757,1
20190201|2018-12-14 15:00,14,2.7575,2.7575,2.7575,2.7575,1
20190201|2018-12-17 02:00,17,2.748,2.748,2.748,2.748,1
20190201|2018-12-17 06:30,17,2.742,2.742,2.742,2.742,1
20190201|2018-12-17 08:00,17,2.735,2.735,2.7315,2.7315,7
20190201|2018-12-17 08:30,17,2.7195,2.7195,2.7195,2.7195,1
20190201|2018-12-17 09:00,17,2.729,2.729,2.729,2.729,1
20190201|2018-12-17 09:30,17,2.7295,2.735,2.7295,2.735,15
20190201|2018-12-17 10:30,17,2.745,2.745,2.745,2.745,1
20190201|2018-12-17 11:00,17,2.752,2.752,2.751,2.751,16
20190201|2018-12-17 12:30,17,2.75,2.75,2.75,2.75,4
20190201|2018-12-17 13:00,17,2.7465,2.747,2.7465,2.747,2
20190201|2018-12-17 14:00,17,2.741,2.741,2.741,2.741,5
20190201|2018-12-17 18:00,18,2.7425,2.7425,2.7425,2.7425,2
20190201|2018-12-17 18:30,18,2.743,2.743,2.743,2.743,1
20190201|2018-12-17 19:30,18,2.75,2.75,2.75,2.75,7
20190201|2018-12-17 21:30,18,2.739,2.739,2.7365,2.7365,17
20190201|2018-12-17 22:30,18,2.7425,2.743,2.7425,2.743,10
20190201|2018-12-18 00:00,18,2.736,2.736,2.736,2.736,1
20190201|2018-12-18 01:00,18,2.733,2.733,2.733,2.733,1
20190201|2018-12-18 02:30,18,2.71,2.71,2.71,2.71,2
20190201|2018-12-18 03:00,18,2.71,2.71,2.7,2.7,22
20190201|2018-12-18 03:30,18,2.702,2.7025,2.702,2.7025,2
20190201|2018-12-18 04:00,18,2.7045,2.7045,2.7045,2.7045,1
20190201|2018-12-18 04:30,18,2.709,2.709,2.709,2.709,1
20190201|2018-12-18 05:00,18,2.7155,2.7155,2.7155,2.7155,1
20190201|2018-12-18 06:30,18,2.7155,2.7155,2.7155,2.7155,1
20190201|2018-12-18 07:30,18,2.7045,2.705,2.7045,2.705,2
20190201|2018-12-18 08:00,18,2.7015,2.7015,2.7015,2.7015,1
20190201|2018-12-18 08:30,18,2.702,2.702,2.702,2.702,1
20190201|2018-12-18 09:00,18,2.703,2.704,2.702,2.703,12
20190201|2018-12-18 09:30,18,2.6965,2.6965,2.6955,2.6955,3
20190201|2018-12-18 10:00,18,2.688,2.688,2.675,2.675,3
20190201|2018-12-18 10:30,18,2.672,2.672,2.668,2.6685,32
20190201|2018-12-18 11:00,18,2.6635,2.6635,2.6635,2.6635,1
20190201|2018-12-18 11:30,18,2.659,2.663,2.659,2.663,13
20190201|2018-12-18 13:30,18,2.6615,2.6615,2.6615,2.6615,1
20190201|2018-12-18 15:30,18,2.6565,2.6565,2.656,2.656,2
20190201|2018-12-18 17:00,19,2.6635,2.6635,2.6635,2.6635,3
20190201|2018-12-19 08:00,19,2.6805,2.6835,2.68,2.68,5
20190201|2018-12-19 09:30,19,2.6895,2.6895,2.6895,2.6895,1
20190201|2018-12-19 10:00,19,2.694,2.694,2.694,2.694,1
20190201|2018-12-19 11:00,19,2.696,2.712,2.696,2.712,4
20190201|2018-12-19 11:30,19,2.708,2.7205,2.708,2.7185,17
20190201|2018-12-19 12:00,19,2.7165,2.7165,2.7165,2.7165,2
20190201|2018-12-19 15:00,19,2.6795,2.6795,2.6795,2.6795,1
20190201|2018-12-19 17:00,20,2.6825,2.6825,2.6825,2.6825,2
20190201|2018-12-19 18:30,20,2.68,2.68,2.68,2.68,1
20190201|2018-12-19 21:00,20,2.67,2.67,2.67,2.67,1
20190201|2018-12-19 21:30,20,2.665,2.665,2.665,2.665,1
20190201|2018-12-19 22:30,20,2.66,2.66,2.66,2.66,1
20190201|2018-12-19 23:30,20,2.657,2.657,2.657,2.657,5
20190201|2018-12-20 00:00,20,2.676,2.677,2.676,2.677,5
20190201|2018-12-20 03:00,20,2.6915,2.6915,2.6915,2.6915,1
20190201|2018-12-20 04:00,20,2.6995,2.6995,2.6995,2.6995,1
20190201|2018-12-20 08:00,20,2.7045,2.7045,2.7045,2.7045,2
20190201|2018-12-20 09:30,20,2.6985,2.6985,2.6885,2.6885,8
20190201|2018-12-20 11:00,20,2.6825,2.6955,2.6825,2.6945,11
20190201|2018-12-20 13:00,20,2.703,2.703,2.703,2.703,2
20190201|2018-12-20 13:30,20,2.7035,2.7035,2.7035,2.7035,32
20190201|2018-12-20 19:00,21,2.7,2.7,2.7,2.7,2
20190201|2018-12-21 01:30,21,2.7105,2.7105,2.7105,2.7105,3
20190201|2018-12-21 04:00,21,2.6845,2.6845,2.6845,2.6845,2
20190201|2018-12-21 09:00,21,2.6825,2.6835,2.6825,2.6835,5
20190201|2018-12-21 10:00,21,2.6855,2.6855,2.6855,2.6855,5
20190201|2018-12-21 11:30,21,2.6835,2.6835,2.675,2.675,10
20190201|2018-12-24 06:00,24,2.66,2.662,2.66,2.662,3
20190201|2018-12-24 07:00,24,2.666,2.67,2.666,2.67,2
20190201|2018-12-24 09:00,24,2.667,2.667,2.667,2.667,3
20190201|2018-12-25 23:30,26,2.654,2.654,2.6535,2.6535,4
20190201|2018-12-26 07:00,26,2.694,2.694,2.692,2.692,9
20190201|2018-12-26 09:30,26,2.7005,2.7005,2.7,2.7,4
20190201|2018-12-26 10:00,26,2.7015,2.7015,2.701,2.701,2
20190201|2018-12-26 11:00,26,2.7095,2.7095,2.7095,2.7095,1
20190201|2018-12-26 12:00,26,2.694,2.694,2.694,2.694,5
20190201|2018-12-26 13:30,26,2.6945,2.6945,2.6935,2.6935,5
20190201|2018-12-26 14:30,26,2.704,2.704,2.704,2.704,5
20190201|2018-12-26 15:30,26,2.7045,2.7045,2.7045,2.7045,1
20190201|2018-12-26 17:00,27,2.704,2.704,2.7035,2.7035,2
20190201|2018-12-26 17:30,27,2.7045,2.706,2.7035,2.7035,3
20190201|2018-12-26 18:00,27,2.7025,2.7025,2.7025,2.7025,1
20190201|2018-12-26 19:00,27,2.6985,2.6985,2.6985,2.6985,1
20190201|2018-12-26 23:30,27,2.695,2.695,2.695,2.695,1
20190201|2018-12-27 02:30,27,2.685,2.685,2.685,2.685,2
20190201|2018-12-27 03:00,27,2.6785,2.6805,2.6785,2.6805,4
20190201|2018-12-27 06:00,27,2.686,2.686,2.6835,2.6835,6
20190201|2018-12-27 07:00,27,2.684,2.684,2.6835,2.6835,7
20190201|2018-12-27 09:00,27,2.67,2.67,2.67,2.67,5
20190201|2018-12-27 09:30,27,2.67,2.67,2.6695,2.6695,4
20190201|2018-12-27 10:30,27,2.6765,2.6765,2.674,2.674,2
20190201|2018-12-27 11:30,27,2.672,2.672,2.672,2.672,7
20190201|2018-12-27 13:30,27,2.672,2.6725,2.672,2.6725,7
20190201|2018-12-27 17:00,28,2.6865,2.6865,2.6865,2.6865,1
20190201|2018-12-27 17:30,28,2.6865,2.6875,2.6865,2.6875,2
20190201|2018-12-27 18:00,28,2.6865,2.6865,2.6865,2.6865,1
20190201|2018-12-27 19:00,28,2.6875,2.6875,2.6875,2.6875,2
20190201|2018-12-27 19:30,28,2.6875,2.6875,2.6875,2.6875,2
20190201|2018-12-27 20:00,28,2.691,2.6915,2.691,2.6915,2
20190201|2018-12-27 23:30,28,2.6915,2.6915,2.69,2.69,4
20190201|2018-12-28 07:00,28,2.7025,2.71,2.7025,2.71,2
20190201|2018-12-28 07:30,28,2.7185,2.7255,2.7185,2.7255,9
20190201|2018-12-28 08:30,28,2.713,2.721,2.7125,2.7145,19
20190201|2018-12-28 09:00,28,2.705,2.705,2.6835,2.6835,18
20190201|2018-12-28 09:30,28,2.685,2.6855,2.685,2.6855,4
20190201|2018-12-28 10:00,28,2.68,2.68,2.68,2.68,2
20190201|2018-12-28 11:00,28,2.694,2.6945,2.694,2.6945,7
20190201|2018-12-28 11:30,28,2.6835,2.6835,2.68,2.68,10
20190201|2018-12-28 12:00,28,2.6825,2.6825,2.6825,2.6825,1
20190201|2018-12-28 15:30,28,2.6785,2.6785,2.6785,2.6785,1
20190201|2018-12-30 17:00,31,2.6825,2.6825,2.6825,2.6825,5
20190201|2018-12-30 20:00,31,2.695,2.695,2.695,2.695,1
20190201|2018-12-31 02:00,31,2.6875,2.6875,2.6875,2.6875,1
20190201|2018-12-31 05:00,31,2.684,2.684,2.684,2.684,1
20190201|2018-12-31 06:30,31,2.6725,2.6725,2.6725,2.6725,1
20190201|2018-12-31 07:00,31,2.67,2.67,2.67,2.67,1
20190201|2018-12-31 08:00,31,2.666,2.667,2.666,2.667,4
20190201|2018-12-31 08:30,31,2.661,2.661,2.661,2.661,5
20190201|2018-12-31 09:30,31,2.6485,2.6505,2.6485,2.6505,3
20190201|2018-12-31 10:30,31,2.634,2.6485,2.634,2.6485,2
20190201|2018-12-31 11:30,31,2.6415,2.6415,2.631,2.631,8
20190201|2018-12-31 12:30,31,2.6405,2.6405,2.6405,2.6405,1
20190201|2018-12-31 13:30,31,2.6325,2.6325,2.6325,2.6325,2
20190201|2019-01-01 19:00,2,2.665,2.665,2.665,2.665,2
20190201|2019-01-01 19:30,2,2.664,2.664,2.664,2.664,1
20190201|2019-01-01 22:00,2,2.647,2.647,2.647,2.647,1
20190201|2019-01-02 00:30,2,2.65,2.65,2.65,2.65,5
20190201|2019-01-02 02:00,2,2.6385,2.6385,2.6385,2.6385,1
20190201|2019-01-02 02:30,2,2.6275,2.6275,2.6275,2.6275,1
20190201|2019-01-02 04:00,2,2.625,2.625,2.625,2.625,8
20190201|2019-01-02 06:30,2,2.615,2.615,2.615,2.615,1
20190201|2019-01-02 08:00,2,2.6065,2.6065,2.6065,2.6065,3
20190201|2019-01-02 08:30,2,2.5985,2.6005,2.5985,2.6005,12
20190201|2019-01-02 09:00,2,2.6015,2.6015,2.6015,2.6015,2
20190201|2019-01-02 10:30,2,2.6125,2.6125,2.6105,2.6105,2
20190201|2019-01-02 11:30,2,2.621,2.621,2.621,2.621,3
20190201|2019-01-02 12:00,2,2.6115,2.6115,2.6115,2.6115,1
20190201|2019-01-02 12:30,2,2.615,2.615,2.615,2.615,3
20190201|2019-01-02 15:00,2,2.6115,2.6115,2.6115,2.6115,2
20190201|2019-01-02 19:30,3,2.608,2.608,2.608,2.608,5
20190201|2019-01-02 20:30,3,2.6155,2.6155,2.6155,2.6155,1
20190201|2019-01-02 21:30,3,2.6155,2.6155,2.6155,2.6155,1
20190201|2019-01-02 23:30,3,2.61,2.61,2.61,2.61,1
20190201|2019-01-03 00:00,3,2.6175,2.6205,2.6175,2.6205,6
20190201|2019-01-03 08:30,3,2.5715,2.5715,2.5715,2.5715,1
20190201|2019-01-03 09:00,3,2.5655,2.5665,2.5655,2.5665,6
20190201|2019-01-03 09:30,3,2.5555,2.5585,2.5465,2.5495,7
20190201|2019-01-03 10:00,3,2.555,2.555,2.554,2.554,5
20190201|2019-01-03 10:30,3,2.5625,2.5675,2.5625,2.5675,3
20190201|2019-01-03 11:00,3,2.5705,2.5705,2.5665,2.569,14
20190201|2019-01-03 11:30,3,2.57,2.57,2.569,2.569,5
20190201|2019-01-03 12:00,3,2.5615,2.5615,2.5615,2.5615,1
20190201|2019-01-03 13:30,3,2.5775,2.5775,2.5775,2.5775,2
20190201|2019-01-03 21:00,4,2.589,2.589,2.589,2.589,5
20190201|2019-01-04 04:30,4,2.619,2.619,2.619,2.619,5
20190201|2019-01-04 06:00,4,2.6205,2.6205,2.6175,2.6175,6
20190201|2019-01-04 06:30,4,2.613,2.613,2.611,2.611,12
20190201|2019-01-04 07:00,4,2.607,2.607,2.607,2.607,5
20190201|2019-01-04 08:00,4,2.6135,2.6135,2.6135,2.6135,4
20190201|2019-01-04 08:30,4,2.611,2.6115,2.61,2.6115,9
20190201|2019-01-04 09:00,4,2.6145,2.6145,2.6095,2.6095,20
20190201|2019-01-04 09:30,4,2.6225,2.625,2.6225,2.625,5
20190201|2019-01-04 10:00,4,2.636,2.636,2.636,2.636,3
20190201|2019-01-04 10:30,4,2.6415,2.6415,2.6415,2.6415,1
20190201|2019-01-04 11:00,4,2.6395,2.6425,2.6395,2.6425,9
20190201|2019-01-04 11:30,4,2.6425,2.648,2.6425,2.6475,16
20190201|2019-01-04 12:00,4,2.648,2.648,2.648,2.648,1
20190201|2019-01-04 13:00,4,2.6535,2.6535,2.6535,2.6535,4
20190201|2019-01-04 13:30,4,2.6485,2.6485,2.6485,2.6485,5
20190201|2019-01-06 19:00,7,2.6395,2.6395,2.6385,2.6385,5
20190201|2019-01-06 19:30,7,2.638,2.638,2.6335,2.6345,6
20190201|2019-01-06 21:30,7,2.6405,2.6405,2.6405,2.6405,5
20190201|2019-01-07 04:00,7,2.6475,2.6505,2.6475,2.6505,5
20190201|2019-01-07 04:30,7,2.65,2.651,2.65,2.651,2
20190201|2019-01-07 05:30,7,2.639,2.639,2.639,2.639,2
20190201|2019-01-07 09:00,7,2.64,2.6405,2.64,2.6405,2
20190201|2019-01-07 09:30,7,2.6405,2.6485,2.6405,2.6485,7
20190201|2019-01-07 10:30,7,2.6435,2.6435,2.6435,2.6435,6
20190201|2019-01-07 11:30,7,2.6435,2.6435,2.6435,2.6435,19
20190201|2019-01-07 12:00,7,2.638,2.638,2.638,2.638,4
20190201|2019-01-07 13:30,7,2.6385,2.6385,2.6385,2.6385,2
20190201|2019-01-07 14:30,7,2.6345,2.6345,2.6345,2.6345,2
20190201|2019-01-08 05:00,8,2.646,2.646,2.646,2.646,4
20190201|2019-01-08 07:30,8,2.646,2.646,2.646,2.646,1
20190201|2019-01-08 09:00,8,2.631,2.6365,2.631,2.6365,2
20190201|2019-01-08 09:30,8,2.6365,2.637,2.6365,2.637,9
20190201|2019-01-08 10:00,8,2.6365,2.6375,2.6365,2.6375,3
20190201|2019-01-08 10:30,8,2.635,2.635,2.6325,2.6325,4
20190201|2019-01-08 11:00,8,2.646,2.646,2.646,2.646,1
20190201|2019-01-08 11:30,8,2.6525,2.655,2.6525,2.6545,14
20190201|2019-01-08 12:00,8,2.648,2.648,2.648,2.648,1
20190201|2019-01-08 13:00,8,2.6515,2.6515,2.6515,2.6515,2
20190201|2019-01-08 14:00,8,2.648,2.648,2.648,2.648,1
20190201|2019-01-08 15:00,8,2.6495,2.6495,2.6495,2.6495,1
20190201|2019-01-08 20:00,9,2.663,2.663,2.663,2.663,1
20190201|2019-01-08 21:30,9,2.6665,2.6665,2.6665,2.6665,1
20190201|2019-01-09 00:30,9,2.66,2.66,2.66,2.66,5
20190201|2019-01-09 03:00,9,2.681,2.681,2.681,2.681,1
20190201|2019-01-09 03:30,9,2.685,2.685,2.681,2.6825,4
20190201|2019-01-09 07:30,9,2.666,2.666,2.666,2.666,1
20190201|2019-01-09 08:30,9,2.6705,2.6715,2.6675,2.6675,19
20190201|2019-01-09 10:30,9,2.668,2.668,2.6645,2.6645,3
20190201|2019-01-09 11:30,9,2.6625,2.6625,2.6575,2.6585,26
20190201|2019-01-09 12:00,9,2.658,2.66,2.658,2.66,4
20190201|2019-01-09 13:30,9,2.6635,2.6635,2.6635,2.6635,1
20190201|2019-01-09 14:30,9,2.663,2.663,2.663,2.663,2
20190201|2019-01-09 15:00,9,2.662,2.662,2.662,2.662,1
20190201|2019-01-09 15:30,9,2.6605,2.6605,2.6605,2.6605,1
20190201|2019-01-09 19:00,10,2.655,2.655,2.655,2.655,2
20190201|2019-01-09 21:30,10,2.665,2.665,2.665,2.665,2
20190201|2019-01-10 00:30,10,2.6645,2.6645,2.6645,2.6645,7
20190201|2019-01-10 07:30,10,2.6465,2.6465,2.64,2.64,3
20190201|2019-01-10 08:00,10,2.6375,2.6375,2.6375,2.6375,1
20190201|2019-01-10 09:00,10,2.6375,2.6375,2.6375,2.6375,7
20190201|2019-01-10 10:00,10,2.6435,2.646,2.6435,2.646,4
20190201|2019-01-10 11:00,10,2.6445,2.6445,2.6405,2.6405,12
20190201|2019-01-10 11:30,10,2.64,2.64,2.6375,2.6375,7
20190201|2019-01-10 13:00,10,2.638,2.638,2.638,2.638,3
20190201|2019-01-10 13:30,10,2.6355,2.6355,2.6355,2.6355,2
20190201|2019-01-10 15:30,10,2.6365,2.6365,2.6365,2.6365,1
20190201|2019-01-10 20:00,11,2.6485,2.6485,2.645,2.645,50
20190201|2019-01-10 20:30,11,2.6485,2.653,2.648,2.653,24
20190201|2019-01-10 23:30,11,2.6605,2.6605,2.6605,2.6605,1
20190201|2019-01-11 00:30,11,2.6615,2.6615,2.6615,2.6615,1
20190201|2019-01-11 01:00,11,2.6645,2.6645,2.6635,2.6635,30
20190201|2019-01-11 06:30,11,2.6525,2.6525,2.6525,2.6525,7
20190201|2019-01-11 07:00,11,2.651,2.6515,2.6505,2.651,6
20190201|2019-01-11 07:30,11,2.6535,2.6535,2.6535,2.6535,1
20190201|2019-01-11 08:30,11,2.6445,2.6445,2.64,2.64,17
20190201|2019-01-11 09:00,11,2.645,2.645,2.6415,2.6415,8
20190201|2019-01-11 09:30,11,2.6465,2.6495,2.6465,2.6495,4
20190201|2019-01-11 10:00,11,2.6465,2.6465,2.6465,2.6465,9
20190201|2019-01-11 10:30,11,2.6475,2.6485,2.6475,2.6485,13
20190201|2019-01-11 11:00,11,2.6625,2.6625,2.6625,2.6625,1
20190201|2019-01-11 11:30,11,2.6655,2.6655,2.662,2.662,6
20190201|2019-01-11 12:00,11,2.6595,2.6595,2.6595,2.6595,1
20190201|2019-01-11 12:30,11,2.6595,2.6595,2.6575,2.6575,2
20190201|2019-01-11 15:30,11,2.6575,2.6575,2.6575,2.6575,3
20190201|2019-01-13 19:30,14,2.6585,2.6585,2.6585,2.6585,1
20190201|2019-01-13 21:00,14,2.64,2.64,2.639,2.639,5
20190201|2019-01-13 22:00,14,2.635,2.635,2.635,2.635,1
20190201|2019-01-13 22:30,14,2.6345,2.6345,2.634,2.634,15
20190201|2019-01-13 23:30,14,2.6325,2.634,2.63,2.634,12
20190201|2019-01-14 01:00,14,2.633,2.633,2.633,2.633,1
20190201|2019-01-14 01:30,14,2.624,2.624,2.624,2.624,2
20190201|2019-01-14 02:30,14,2.625,2.625,2.625,2.625,1
20190201|2019-01-14 03:30,14,2.6265,2.6265,2.6265,2.6265,1
20190201|2019-01-14 07:00,14,2.622,2.6235,2.622,2.6235,6
20190201|2019-01-14 08:00,14,2.631,2.6325,2.631,2.6325,9
20190201|2019-01-14 08:30,14,2.6285,2.6285,2.6285,2.6285,6
20190201|2019-01-14 09:00,14,2.629,2.629,2.629,2.629,2
20190201|2019-01-14 09:30,14,2.629,2.629,2.629,2.629,2
20190201|2019-01-14 10:00,14,2.6275,2.6275,2.6275,2.6275,7
20190201|2019-01-14 11:30,14,2.632,2.637,2.632,2.637,15
20190201|2019-01-14 14:00,14,2.6325,2.6325,2.6325,2.6325,1
20190201|2019-01-14 14:30,14,2.6325,2.6325,2.6325,2.6325,1
20190201|2019-01-14 15:00,14,2.6335,2.6335,2.6335,2.6335,2
20190201|2019-01-14 17:00,15,2.632,2.632,2.632,2.632,1
20190201|2019-01-14 19:00,15,2.636,2.6365,2.636,2.6365,2
20190201|2019-01-14 19:30,15,2.6485,2.6485,2.6485,2.6485,1
20190201|2019-01-14 21:00,15,2.653,2.653,2.653,2.653,1
20190201|2019-01-14 22:30,15,2.651,2.651,2.651,2.651,1
20190201|2019-01-14 23:00,15,2.6525,2.653,2.6525,2.653,7
20190201|2019-01-14 23:30,15,2.655,2.655,2.655,2.655,1
20190201|2019-01-15 02:00,15,2.651,2.6515,2.651,2.6515,2
20190201|2019-01-15 03:00,15,2.646,2.646,2.6395,2.6395,11
20190201|2019-01-15 07:30,15,2.654,2.6555,2.654,2.6555,3
20190201|2019-01-15 08:30,15,2.6545,2.6545,2.6545,2.6545,6
20190201|2019-01-15 09:00,15,2.66,2.664,2.66,2.664,15
20190201|2019-01-15 09:30,15,2.652,2.654,2.652,2.6535,10
20190201|2019-01-15 10:00,15,2.655,2.655,2.643,2.643,9
20190201|2019-01-15 11:30,15,2.6375,2.6385,2.637,2.637,14
20190201|2019-01-15 12:00,15,2.6355,2.639,2.635,2.639,3
20190201|2019-01-15 14:00,15,2.644,2.644,2.644,2.644,5
20190201|2019-01-15 23:00,16,2.66,2.6615,2.66,2.6615,2
20190201|2019-01-16 00:00,16,2.67,2.67,2.67,2.67,1
20190201|2019-01-16 01:00,16,2.668,2.668,2.668,2.668,1
20190201|2019-01-16 02:00,16,2.671,2.671,2.671,2.671,1
20190201|2019-01-16 02:30,16,2.6795,2.6795,2.6795,2.6795,5
20190201|2019-01-16 04:00,16,2.6655,2.6655,2.6655,2.6655,2
20190201|2019-01-16 05:00,16,2.6645,2.6645,2.6645,2.6645,1
20190201|2019-01-16 07:00,16,2.672,2.672,2.6685,2.6705,33
20190201|2019-01-16 07:30,16,2.67,2.67,2.67,2.67,1
20190201|2019-01-16 08:00,16,2.68,2.68,2.68,2.68,1
20190201|2019-01-16 08:30,16,2.6665,2.6665,2.6665,2.6665,2
20190201|2019-01-16 09:30,16,2.6665,2.6665,2.6665,2.6665,7
20190201|2019-01-16 10:00,16,2.663,2.6715,2.6625,2.671,39
20190201|2019-01-16 10:30,16,2.6725,2.6725,2.669,2.669,9
20190201|2019-01-16 11:30,16,2.674,2.675,2.674,2.6745,15
20190201|2019-01-16 15:00,16,2.675,2.6755,2.675,2.6755,2
20190201|2019-01-16 18:00,17,2.67,2.67,2.67,2.67,1
20190201|2019-01-17 02:00,17,2.67,2.67,2.67,2.67,1
20190201|2019-01-17 04:30,17,2.673,2.673,2.673,2.673,2
20190201|2019-01-17 07:00,17,2.669,2.669,2.669,2.669,5
20190201|2019-01-17 08:00,17,2.6625,2.664,2.6625,2.664,13
20190201|2019-01-17 08:30,17,2.669,2.669,2.669,2.669,1
20190201|2019-01-17 09:30,17,2.6735,2.6735,2.67,2.67,7
20190201|2019-01-17 10:00,17,2.678,2.678,2.678,2.678,2
20190201|2019-01-17 11:00,17,2.6795,2.682,2.6795,2.6815,15
20190201|2019-01-17 11:30,17,2.6825,2.6825,2.6825,2.6825,3
20190201|2019-01-17 13:00,17,2.6925,2.6925,2.6925,2.6925,1
20190201|2019-01-17 13:30,17,2.6955,2.7115,2.691,2.7115,14
20190201|2019-01-17 15:30,17,2.7005,2.7005,2.7005,2.7005,6
20190201|2019-01-17 23:30,18,2.6995,2.6995,2.6995,2.6995,1
20190201|2019-01-18 03:00,18,2.71,2.71,2.71,2.71,1
20190201|2019-01-18 03:30,18,2.715,2.715,2.715,2.715,1
20190201|2019-01-18 05:00,18,2.721,2.721,2.721,2.721,1
20190201|2019-01-18 05:30,18,2.721,2.721,2.721,2.721,1
20190201|2019-01-18 07:30,18,2.7085,2.7085,2.7085,2.7085,2
20190201|2019-01-18 08:30,18,2.6995,2.6995,2.694,2.698,5
20190201|2019-01-18 09:00,18,2.7055,2.7055,2.7055,2.7055,1
20190201|2019-01-18 10:00,18,2.7095,2.7095,2.7095,2.7095,1
20190201|2019-01-18 11:00,18,2.719,2.724,2.719,2.7225,21
20190201|2019-01-18 11:30,18,2.72,2.72,2.72,2.72,4
20190201|2019-01-18 13:30,18,2.7155,2.7155,2.7155,2.7155,2
20190201|2019-01-18 15:30,18,2.7155,2.718,2.7155,2.718,19
20190201|2019-01-20 20:00,22,2.7105,2.7105,2.7105,2.7105,1
20190201|2019-01-21 00:00,22,2.7,2.7,2.7,2.7,1
20190201|2019-01-21 03:00,22,2.694,2.6945,2.694,2.694,5
20190201|2019-01-21 06:30,22,2.688,2.688,2.688,2.688,2
20190201|2019-01-21 08:30,22,2.687,2.687,2.6865,2.6865,7
20190201|2019-01-21 09:00,22,2.6945,2.6945,2.6945,2.6945,1
20190201|2019-01-21 11:00,22,2.686,2.686,2.6805,2.6805,6
20190201|2019-01-21 23:30,22,2.672,2.672,2.672,2.672,1
20190201|2019-01-22 01:00,22,2.67,2.67,2.67,2.67,10
20190201|2019-01-22 01:30,22,2.6695,2.6695,2.6695,2.6695,12
20190201|2019-01-22 07:30,22,2.679,2.679,2.6745,2.6745,8
20190201|2019-01-22 08:00,22,2.673,2.673,2.673,2.673,1
20190201|2019-01-22 08:30,22,2.6735,2.6735,2.669,2.669,3
20190201|2019-01-22 09:00,22,2.663,2.663,2.663,2.663,1
20190201|2019-01-22 09:30,22,2.6645,2.666,2.6645,2.666,20
20190201|2019-01-22 10:30,22,2.6595,2.6595,2.6595,2.6595,2
20190201|2019-01-22 11:00,22,2.659,2.659,2.659,2.659,10
20190201|2019-01-22 11:30,22,2.663,2.663,2.663,2.663,4
20190201|2019-01-22 12:00,22,2.657,2.657,2.657,2.657,1
20190201|2019-01-22 13:30,22,2.6605,2.6605,2.6605,2.6605,2
20190201|2019-01-22 15:00,22,2.6675,2.6675,2.667,2.667,3
20190201|2019-01-22 17:00,23,2.666,2.666,2.666,2.666,6
20190201|2019-01-22 22:00,23,2.6755,2.6755,2.6755,2.6755,5
20190201|2019-01-23 01:00,23,2.6755,2.6755,2.6755,2.6755,1
20190201|2019-01-23 02:30,23,2.6725,2.6725,2.6725,2.6725,1
20190201|2019-01-23 07:30,23,2.665,2.6665,2.665,2.6665,4
20190201|2019-01-23 08:00,23,2.66,2.66,2.66,2.66,1
20190201|2019-01-23 09:30,23,2.661,2.661,2.6605,2.6605,3
20190201|2019-01-23 10:00,23,2.6615,2.665,2.6615,2.665,4
20190201|2019-01-23 10:30,23,2.6645,2.6645,2.6615,2.663,8
20190201|2019-01-23 11:30,23,2.658,2.6585,2.658,2.6585,12
20190201|2019-01-24 01:00,24,2.654,2.654,2.654,2.654,1
20190201|2019-01-24 02:00,24,2.65,2.65,2.65,2.65,10
20190201|2019-01-24 08:00,24,2.651,2.653,2.651,2.653,2
20190201|2019-01-24 08:30,24,2.6525,2.6525,2.6525,2.6525,1
20190201|2019-01-24 09:30,24,2.6545,2.6545,2.652,2.6525,7
20190201|2019-01-24 10:00,24,2.65,2.65,2.65,2.65,4
20190201|2019-01-24 10:30,24,2.647,2.6535,2.646,2.6485,15
20190201|2019-01-24 11:30,24,2.646,2.647,2.646,2.647,27
20190201|2019-01-24 14:00,24,2.6495,2.6495,2.6495,2.6495,3
20190201|2019-01-24 14:30,24,2.648,2.648,2.648,2.648,2
20190201|2019-01-24 15:00,24,2.648,2.6485,2.648,2.6485,6
20190201|2019-01-24 17:30,25,2.65,2.65,2.65,2.65,1
20190201|2019-01-24 19:00,25,2.6515,2.6515,2.6515,2.6515,1
20190201|2019-01-24 21:30,25,2.67,2.67,2.67,2.67,1
20190201|2019-01-24 23:00,25,2.6655,2.6655,2.6655,2.6655,9
20190201|2019-01-25 02:00,25,2.6615,2.6615,2.6615,2.6615,1
20190201|2019-01-25 03:00,25,2.667,2.667,2.66,2.66,4
20190201|2019-01-25 03:30,25,2.6545,2.6545,2.6545,2.6545,1
20190201|2019-01-25 07:00,25,2.659,2.661,2.659,2.661,4
20190201|2019-01-25 07:30,25,2.6755,2.6765,2.6745,2.6745,6
20190201|2019-01-25 08:00,25,2.6995,2.7,2.699,2.699,8
20190201|2019-01-25 08:30,25,2.6985,2.706,2.6985,2.706,2
20190201|2019-01-25 09:00,25,2.7045,2.71,2.7035,2.71,19
20190201|2019-01-25 09:30,25,2.7115,2.717,2.7115,2.715,14
20190201|2019-01-25 10:00,25,2.7125,2.717,2.7125,2.717,12
20190201|2019-01-25 10:30,25,2.72,2.72,2.7175,2.7175,12
20190201|2019-01-25 11:00,25,2.7175,2.723,2.7175,2.723,4
20190201|2019-01-25 11:30,25,2.73,2.73,2.7295,2.7295,5
20190201|2019-01-25 12:00,25,2.7285,2.7285,2.7285,2.7285,5
20190201|2019-01-25 12:30,25,2.728,2.728,2.728,2.728,1
20190201|2019-01-27 17:00,28,2.731,2.731,2.731,2.731,1
20190201|2019-01-27 17:30,28,2.726,2.726,2.726,2.726,9
20190201|2019-01-27 21:30,28,2.718,2.718,2.718,2.718,1
20190201|2019-01-28 06:30,28,2.7085,2.7085,2.7085,2.7085,1
20190201|2019-01-28 07:00,28,2.704,2.704,2.704,2.704,1
20190201|2019-01-28 08:30,28,2.687,2.689,2.687,2.689,5
20190201|2019-01-28 09:00,28,2.694,2.695,2.694,2.695,2
20190201|2019-01-28 10:30,28,2.687,2.687,2.687,2.687,5
20190201|2019-01-28 11:00,28,2.683,2.683,2.683,2.683,8
20190201|2019-01-28 11:30,28,2.681,2.681,2.681,2.681,15
20190201|2019-01-28 13:30,28,2.683,2.683,2.683,2.683,2
20190201|2019-01-28 15:00,28,2.688,2.688,2.688,2.688,1
20190201|2019-01-29 03:00,29,2.7115,2.7115,2.7115,2.7115,1
20190201|2019-01-29 03:30,29,2.71,2.71,2.71,2.71,7
20190201|2019-01-29 06:00,29,2.698,2.698,2.698,2.698,3
20190201|2019-01-29 08:30,29,2.723,2.723,2.713,2.713,8
20190201|2019-01-29 09:00,29,2.717,2.717,2.717,2.717,1
20190201|2019-01-29 09:30,29,2.712,2.712,2.712,2.712,1
20190201|2019-01-29 10:00,29,2.711,2.711,2.711,2.711,3
20190201|2019-01-29 10:30,29,2.718,2.72,2.718,2.72,3
20190201|2019-01-29 11:00,29,2.723,2.723,2.723,2.723,2
20190201|2019-01-29 12:00,29,2.7245,2.7245,2.7245,2.7245,10
20190201|2019-01-29 14:30,29,2.7195,2.7195,2.719,2.7195,9
20190201|2019-01-29 15:30,29,2.723,2.723,2.723,2.723,1
20190201|2019-01-30 02:30,30,2.7425,2.7425,2.7425,2.7425,1
20190201|2019-01-30 07:30,30,2.75,2.75,2.75,2.75,1
20190201|2019-01-30 08:00,30,2.755,2.755,2.755,2.755,1
20190201|2019-01-30 08:30,30,2.7675,2.7675,2.7675,2.7675,3
20190201|2019-01-30 09:00,30,2.769,2.769,2.769,2.769,1
20190201|2019-01-30 10:00,30,2.77,2.77,2.77,2.77,1
20190201|2019-01-30 10:30,30,2.759,2.764,2.759,2.764,2
20190201|2019-01-30 11:30,30,2.7675,2.7675,2.7675,2.7675,1
20190201|2019-01-30 13:30,30,2.787,2.787,2.7865,2.7865,3
20190201|2019-01-30 15:30,30,2.7805,2.782,2.7805,2.782,28
20190201|2019-01-30 17:00,31,2.7795,2.7795,2.7795,2.7795,1
20190201|2019-01-31 07:30,31,2.7955,2.7955,2.7925,2.793,19
20190201|2019-01-31 08:00,31,2.794,2.798,2.794,2.795,106
20190201|2019-01-31 08:30,31,2.796,2.796,2.793,2.793,26
20190201|2019-01-31 09:00,31,2.7975,2.7975,2.7975,2.7975,2
20190201|2019-01-31 09:30,31,2.796,2.796,2.789,2.789,7
20190201|2019-01-31 10:00,31,2.783,2.783,2.783,2.783,1
20190201|2019-01-31 11:00,31,2.788,2.788,2.788,2.788,3
20190201|2019-01-31 11:30,31,2.7855,2.7855,2.7845,2.7845,10
20190201|2019-01-31 12:00,31,2.7835,2.7835,2.7835,2.7835,1
20190201|2019-01-31 15:00,31,2.786,2.788,2.786,2.788,33
20190201|2019-01-31 15:30,31,2.787,2.79,2.787,2.79,3
20190201|2019-02-01 02:30,1,2.765,2.765,2.759,2.759,22
20190201|2019-02-01 03:00,1,2.757,2.763,2.757,2.763,4
20190201|2019-02-01 06:30,1,2.7675,2.7675,2.763,2.763,4
20190201|2019-02-01 07:00,1,2.7765,2.7765,2.7745,2.7755,40
20190201|2019-02-01 07:30,1,2.7725,2.7815,2.7725,2.779,73
20190201|2019-02-01 08:00,1,2.7745,2.7815,2.7745,2.779,29
20190201|2019-02-01 08:30,1,2.781,2.7815,2.778,2.781,18
20190201|2019-02-01 09:00,1,2.779,2.779,2.778,2.778,4
20190201|2019-02-01 09:30,1,2.772,2.7765,2.7695,2.7765,5
20190201|2019-02-01 10:00,1,2.7705,2.773,2.7705,2.7715,7
20190201|2019-02-01 10:30,1,2.771,2.773,2.771,2.773,6
20190201|2019-02-01 11:00,1,2.7685,2.7685,2.7685,2.7685,7
20190201|2019-02-01 11:30,1,2.7725,2.7745,2.7715,2.774,48
20190201|2019-02-01 12:00,1,2.7705,2.7715,2.7705,2.7715,2
20190201|2019-02-01 12:30,1,2.7705,2.7705,2.7705,2.7705,1
20190201|2019-02-01 13:00,1,2.77,2.7705,2.77,2.7705,2
20190201|2019-02-01 13:30,1,2.772,2.772,2.772,2.772,4
20190201|2019-02-03 21:30,4,2.7655,2.7655,2.7655,2.7655,1
20190201|2019-02-04 01:30,4,2.7725,2.7725,2.7695,2.77,63
20190201|2019-02-04 02:00,4,2.77,2.7705,2.768,2.7695,73
20190201|2019-02-04 07:00,4,2.7605,2.7605,2.7605,2.7605,4
20190201|2019-02-04 09:30,4,2.7825,2.7825,2.7825,2.7825,2
20190201|2019-02-04 14:00,4,2.798,2.8,2.798,2.8,6
20190201|2019-02-04 15:30,4,2.8005,2.8005,2.8005,2.8005,1
20190201|2019-02-04 20:00,5,2.8045,2.8045,2.803,2.803,66
20190201|2019-02-04 21:30,5,2.811,2.811,2.811,2.811,8
20190201|2019-02-04 22:00,5,2.812,2.812,2.812,2.812,3
20190201|2019-02-05 06:00,5,2.803,2.803,2.803,2.803,2
20190201|2019-02-05 07:30,5,2.8115,2.8115,2.811,2.8115,9
20190201|2019-02-05 08:30,5,2.8175,2.8175,2.816,2.816,3
20190201|2019-02-05 09:00,5,2.82,2.82,2.82,2.82,2
20190201|2019-02-05 09:30,5,2.814,2.814,2.8115,2.8115,7
20190201|2019-02-05 10:00,5,2.8145,2.8175,2.8145,2.8175,8
20190201|2019-02-05 10:30,5,2.814,2.814,2.814,2.814,1
20190201|2019-02-05 11:00,5,2.8225,2.8225,2.8225,2.8225,1
20190201|2019-02-05 11:30,5,2.822,2.822,2.822,2.822,2
20190201|2019-02-05 12:00,5,2.8135,2.814,2.8135,2.814,5
20190201|2019-02-05 13:30,5,2.8175,2.8175,2.816,2.816,3
20190201|2019-02-06 08:00,6,2.8455,2.8455,2.834,2.838,140
20190201|2019-02-06 08:30,6,2.838,2.843,2.8375,2.8425,122
20190201|2019-02-06 09:00,6,2.84,2.84,2.832,2.8325,13
20190201|2019-02-06 10:30,6,2.839,2.8405,2.839,2.8405,6
20190201|2019-02-06 11:30,6,2.8335,2.834,2.8305,2.834,18
20190201|2019-02-06 15:30,6,2.8245,2.8245,2.8245,2.8245,1
20190201|2019-02-07 02:00,7,2.8305,2.8305,2.8305,2.8305,2
20190201|2019-02-07 02:30,7,2.829,2.8305,2.829,2.83,17
20190201|2019-02-07 03:00,7,2.831,2.831,2.83,2.83,3
20190201|2019-02-07 03:30,7,2.8355,2.8355,2.8355,2.8355,2
20190201|2019-02-07 05:30,7,2.8355,2.8355,2.8345,2.8345,20
20190201|2019-02-07 08:00,7,2.837,2.837,2.837,2.837,2
20190201|2019-02-07 09:30,7,2.835,2.835,2.835,2.835,2
20190201|2019-02-07 10:00,7,2.833,2.833,2.833,2.833,3
20190201|2019-02-07 10:30,7,2.825,2.829,2.825,2.829,7
20190201|2019-02-07 11:00,7,2.8275,2.828,2.827,2.828,7
20190201|2019-02-07 11:30,7,2.8255,2.826,2.8255,2.826,3
20190201|2019-02-07 15:00,7,2.829,2.829,2.829,2.829,2
20190201|2019-02-07 17:00,8,2.8285,2.8285,2.8265,2.8265,6
20190201|2019-02-07 17:30,8,2.826,2.826,2.826,2.826,6
20190201|2019-02-07 20:00,8,2.815,2.815,2.815,2.815,20
20190201|2019-02-08 05:30,8,2.8185,2.819,2.8175,2.818,28
20190201|2019-02-08 06:00,8,2.8185,2.8185,2.816,2.816,11
20190201|2019-02-08 06:30,8,2.8165,2.821,2.816,2.8185,58
20190201|2019-02-08 07:00,8,2.821,2.8245,2.821,2.824,94
20190201|2019-02-08 07:30,8,2.829,2.8325,2.829,2.8305,30
20190201|2019-02-08 08:30,8,2.8195,2.8195,2.8195,2.8195,1
20190201|2019-02-08 10:30,8,2.8085,2.81,2.808,2.81,9
20190201|2019-02-08 13:00,8,2.805,2.805,2.805,2.805,20
20190201|2019-02-08 15:30,8,2.81,2.81,2.81,2.81,1
20190201|2019-02-10 19:30,11,2.795,2.795,2.795,2.795,20
20190201|2019-02-10 20:30,11,2.785,2.785,2.785,2.785,20
20190201|2019-02-11 02:30,11,2.787,2.787,2.787,2.787,2
20190201|2019-02-11 03:00,11,2.794,2.797,2.794,2.797,15
20190201|2019-02-11 08:30,11,2.789,2.789,2.789,2.789,4
20190201|2019-02-11 12:30,11,2.786,2.786,2.786,2.786,1
20190201|2019-02-11 19:00,12,2.7865,2.7865,2.7865,2.7865,1
20190201|2019-02-12 05:00,12,2.7705,2.7705,2.77,2.77,2
20190201|2019-02-12 05:30,12,2.771,2.771,2.771,2.771,2
20190201|2019-02-12 06:00,12,2.7755,2.7755,2.7755,2.7755,3
20190201|2019-02-12 09:00,12,2.7605,2.7605,2.7605,2.7605,1
20190201|2019-02-12 09:30,12,2.762,2.764,2.7595,2.762,40
20190201|2019-02-12 10:00,12,2.764,2.766,2.7625,2.7645,83
20190201|2019-02-12 10:30,12,2.764,2.77,2.764,2.77,10
20190201|2019-02-12 11:00,12,2.773,2.774,2.773,2.774,8
20190201|2019-02-12 12:00,12,2.775,2.775,2.775,2.775,10
20190201|2019-02-12 14:30,12,2.7715,2.7715,2.7715,2.7715,3
20190201|2019-02-13 07:30,13,2.7735,2.7735,2.7735,2.7735,1
20190201|2019-02-13 08:30,13,2.777,2.777,2.777,2.777,10
20190201|2019-02-13 10:00,13,2.7705,2.7705,2.7695,2.7695,2
20190201|2019-02-13 12:00,13,2.7735,2.7735,2.7735,2.7735,2
20190201|2019-02-13 15:30,13,2.778,2.778,2.778,2.778,1
20190201|2019-02-14 08:30,14,2.7735,2.7735,2.7735,2.7735,1
20190201|2019-02-14 09:30,14,2.766,2.766,2.766,2.766,3
20190201|2019-02-14 10:30,14,2.7695,2.7695,2.7695,2.7695,1
20190201|2019-02-15 05:00,15,2.802,2.802,2.802,2.802,1
20190201|2019-02-15 10:00,15,2.789,2.789,2.789,2.789,2
20190201|2019-02-15 13:30,15,2.82,2.82,2.82,2.82,4
20190201|2019-02-19 01:30,19,2.8425,2.8425,2.8425,2.8425,2
20190201|2019-02-19 03:30,19,2.8395,2.8395,2.8395,2.8395,1
20190201|2019-02-19 04:00,19,2.84,2.84,2.84,2.84,1
20190201|2019-02-19 09:00,19,2.8715,2.8715,2.871,2.871,3
20190201|2019-02-19 11:30,19,2.8805,2.881,2.8805,2.881,10
20190201|2019-02-19 14:00,19,2.8795,2.8795,2.8795,2.8795,1
20190201|2019-02-19 14:30,19,2.878,2.878,2.878,2.878,2
20190201|2019-02-20 09:00,20,2.904,2.904,2.904,2.904,1
20190201|2019-02-20 10:30,20,2.9245,2.9245,2.9245,2.9245,3
20190201|2019-02-20 11:30,20,2.927,2.927,2.927,2.927,2
20190201|2019-02-21 07:00,21,2.914,2.914,2.914,2.914,2
20190201|2019-02-21 08:30,21,2.908,2.908,2.908,2.908,2
20190201|2019-02-21 12:00,21,2.908,2.909,2.908,2.909,12
20190201|2019-02-22 01:30,22,2.935,2.935,2.935,2.935,1
20190201|2019-02-22 08:00,22,2.9405,2.9405,2.9405,2.9405,2
20190201|2019-02-22 11:00,22,2.951,2.951,2.951,2.951,1
20190201|2019-02-22 11:30,22,2.952,2.952,2.952,2.952,1
20190201|2019-02-25 07:30,25,2.9605,2.9605,2.9605,2.9605,1
20190201|2019-02-25 08:00,25,2.9575,2.9575,2.9575,2.9575,1
20190201|2019-02-25 09:00,25,2.9575,2.9575,2.9575,2.9575,5
20190201|2019-02-25 09:30,25,2.9505,2.9505,2.95,2.95,5
20190201|2019-02-25 11:00,25,2.9515,2.9515,2.9515,2.9515,3
20190201|2019-02-25 12:00,25,2.949,2.949,2.949,2.949,8
20190201|2019-02-25 13:30,25,2.9535,2.954,2.9535,2.954,8
20190201|2019-02-25 15:00,25,2.949,2.9495,2.949,2.9495,7
20190201|2019-02-26 10:00,26,2.954,2.954,2.954,2.954,2
20190301|2018-10-02 09:00,2,2.862,2.873,2.8575,2.859,79
20190301|2018-10-02 09:30,2,2.86,2.8645,2.852,2.863,136
20190301|2018-10-02 10:00,2,2.8605,2.8605,2.831,2.831,118
20190301|2018-10-02 10:30,2,2.8275,2.834,2.8215,2.8335,139
20190301|2018-10-02 11:00,2,2.8335,2.836,2.8245,2.836,70
20190301|2018-10-02 11:30,2,2.8315,2.832,2.824,2.828,81
20190301|2018-10-02 12:00,2,2.827,2.827,2.8235,2.827,9
20190301|2018-10-02 12:30,2,2.8265,2.827,2.819,2.819,13
20190301|2018-10-02 13:00,2,2.8225,2.8225,2.8225,2.8225,4
20190301|2018-10-02 13:30,2,2.8245,2.8245,2.821,2.822,5
20190301|2018-10-02 14:00,2,2.8205,2.822,2.82,2.822,13
20190301|2018-10-02 14:30,2,2.8225,2.8225,2.8215,2.8215,4
20190301|2018-10-02 15:00,2,2.8205,2.8205,2.8205,2.8205,8
20190301|2018-10-02 15:30,2,2.82,2.8205,2.819,2.8195,6
20190301|2018-10-02 17:30,3,2.825,2.825,2.825,2.825,1
20190301|2018-10-02 18:00,3,2.825,2.825,2.824,2.825,4
20190301|2018-10-02 19:00,3,2.8315,2.8315,2.83,2.83,2
20190301|2018-10-02 20:30,3,2.827,2.8365,2.827,2.8365,2
20190301|2018-10-02 22:00,3,2.8365,2.8365,2.8365,2.8365,2
20190301|2018-10-02 23:00,3,2.8345,2.8345,2.8345,2.8345,1
20190301|2018-10-02 23:30,3,2.835,2.835,2.8295,2.83,7
20190301|2018-10-03 00:00,3,2.832,2.832,2.832,2.832,1
20190301|2018-10-03 00:30,3,2.826,2.826,2.826,2.826,1
20190301|2018-10-03 01:00,3,2.832,2.836,2.832,2.833,11
20190301|2018-10-03 01:30,3,2.839,2.839,2.839,2.839,1
20190301|2018-10-03 02:00,3,2.831,2.831,2.831,2.831,2
20190301|2018-10-03 02:30,3,2.828,2.834,2.825,2.832,14
20190301|2018-10-03 03:00,3,2.8265,2.8285,2.8265,2.8285,7
20190301|2018-10-03 03:30,3,2.8295,2.8455,2.8295,2.8455,19
20190301|2018-10-03 04:00,3,2.8485,2.851,2.8365,2.8405,19
20190301|2018-10-03 04:30,3,2.8405,2.8405,2.8405,2.8405,1
20190301|2018-10-03 05:00,3,2.842,2.842,2.8385,2.8385,6
20190301|2018-10-03 05:30,3,2.84,2.844,2.8375,2.8415,19
20190301|2018-10-03 06:00,3,2.843,2.843,2.8315,2.8335,19
20190301|2018-10-03 06:30,3,2.836,2.837,2.83,2.834,29
20190301|2018-10-03 07:00,3,2.839,2.839,2.8285,2.831,37
20190301|2018-10-03 07:30,3,2.8305,2.832,2.825,2.8265,97
20190301|2018-10-03 08:00,3,2.83,2.831,2.8265,2.828,16
20190301|2018-10-03 08:30,3,2.83,2.834,2.821,2.8275,67
20190301|2018-10-03 09:00,3,2.827,2.8375,2.8265,2.834,94
20190301|2018-10-03 09:30,3,2.8335,2.8395,2.8295,2.832,176
20190301|2018-10-03 10:00,3,2.8315,2.8335,2.8195,2.8225,61
20190301|2018-10-03 10:30,3,2.824,2.832,2.819,2.832,95
20190301|2018-10-03 11:00,3,2.8335,2.8455,2.8335,2.8455,134
20190301|2018-10-03 11:30,3,2.846,2.859,2.846,2.857,147
20190301|2018-10-03 12:00,3,2.8555,2.858,2.8485,2.8575,66
20190301|2018-10-03 12:30,3,2.857,2.861,2.856,2.858,50
20190301|2018-10-03 13:00,3,2.858,2.858,2.853,2.854,22
20190301|2018-10-03 13:30,3,2.854,2.854,2.85,2.853,19
20190301|2018-10-03 14:00,3,2.85,2.853,2.85,2.8515,6
20190301|2018-10-03 14:30,3,2.8485,2.85,2.8485,2.849,15
20190301|2018-10-03 15:00,3,2.849,2.8495,2.848,2.8495,11
20190301|2018-10-03 15:30,3,2.848,2.848,2.846,2.846,9
20190301|2018-10-03 17:00,4,2.846,2.846,2.846,2.846,2
20190301|2018-10-03 17:30,4,2.842,2.842,2.841,2.841,2
20190301|2018-10-03 18:30,4,2.8435,2.8435,2.843,2.843,7
20190301|2018-10-03 19:00,4,2.8405,2.8405,2.835,2.8365,5
20190301|2018-10-03 19:30,4,2.8365,2.838,2.8365,2.838,3
20190301|2018-10-03 20:30,4,2.843,2.8445,2.843,2.844,14
20190301|2018-10-03 21:00,4,2.843,2.843,2.841,2.841,7
20190301|2018-10-03 21:30,4,2.8435,2.8435,2.8435,2.8435,21
20190301|2018-10-03 22:00,4,2.8495,2.8515,2.8495,2.8515,12
20190301|2018-10-03 23:00,4,2.8495,2.8535,2.8495,2.8535,7
20190301|2018-10-04 00:30,4,2.8555,2.8555,2.854,2.854,2
20190301|2018-10-04 01:00,4,2.8495,2.85,2.8485,2.85,7
20190301|2018-10-04 01:30,4,2.852,2.855,2.8435,2.8495,19
20190301|2018-10-04 02:00,4,2.853,2.853,2.8445,2.8445,5
20190301|2018-10-04 02:30,4,2.841,2.85,2.841,2.8495,10
20190301|2018-10-04 03:00,4,2.848,2.849,2.8405,2.8435,10
20190301|2018-10-04 03:30,4,2.8415,2.8415,2.8365,2.8375,9
20190301|2018-10-04 04:00,4,2.8385,2.8415,2.8385,2.841,6
20190301|2018-10-04 04:30,4,2.842,2.8465,2.841,2.8445,17
20190301|2018-10-04 05:00,4,2.8505,2.853,2.848,2.848,8
20190301|2018-10-04 05:30,4,2.85,2.85,2.845,2.8465,8
20190301|2018-10-04 06:00,4,2.8465,2.8535,2.8465,2.8535,28
20190301|2018-10-04 06:30,4,2.8505,2.8825,2.8485,2.8825,159
20190301|2018-10-04 07:00,4,2.884,2.884,2.8625,2.864,58
20190301|2018-10-04 07:30,4,2.864,2.869,2.8575,2.8595,68
20190301|2018-10-04 08:00,4,2.8615,2.876,2.8615,2.875,99
20190301|2018-10-04 08:30,4,2.8725,2.8755,2.8485,2.8525,140
20190301|2018-10-04 09:00,4,2.846,2.858,2.846,2.856,95
20190301|2018-10-04 09:30,4,2.856,2.8595,2.8485,2.85,153
20190301|2018-10-04 10:00,4,2.8505,2.8565,2.83,2.83,192
20190301|2018-10-04 10:30,4,2.83,2.8385,2.823,2.8235,188
20190301|2018-10-04 11:00,4,2.821,2.827,2.8025,2.8025,212
20190301|2018-10-04 11:30,4,2.8035,2.8095,2.7965,2.801,175
20190301|2018-10-04 12:00,4,2.7995,2.805,2.798,2.805,18
20190301|2018-10-04 12:30,4,2.8015,2.8055,2.801,2.805,34
20190301|2018-10-04 13:00,4,2.8045,2.8045,2.7965,2.7965,27
20190301|2018-10-04 13:30,4,2.798,2.803,2.798,2.803,7
20190301|2018-10-04 14:00,4,2.8045,2.8045,2.803,2.803,2
20190301|2018-10-04 15:00,4,2.8045,2.805,2.804,2.804,9
20190301|2018-10-04 15:30,4,2.804,2.806,2.804,2.806,6
20190301|2018-10-04 17:30,5,2.811,2.8115,2.811,2.8115,4
20190301|2018-10-04 18:30,5,2.809,2.809,2.809,2.809,3
20190301|2018-10-04 20:00,5,2.812,2.812,2.812,2.812,1
20190301|2018-10-04 20:30,5,2.809,2.809,2.809,2.809,1
20190301|2018-10-04 21:00,5,2.801,2.801,2.791,2.791,21
20190301|2018-10-04 22:00,5,2.798,2.801,2.798,2.801,5
20190301|2018-10-04 23:00,5,2.799,2.799,2.7965,2.7975,7
20190301|2018-10-05 00:00,5,2.796,2.7965,2.796,2.7965,4
20190301|2018-10-05 00:30,5,2.7975,2.7975,2.796,2.796,6
20190301|2018-10-05 01:00,5,2.7965,2.799,2.795,2.798,24
20190301|2018-10-05 01:30,5,2.7985,2.801,2.7985,2.801,15
20190301|2018-10-05 02:00,5,2.7925,2.7925,2.787,2.7915,21
20190301|2018-10-05 02:30,5,2.796,2.798,2.787,2.788,10
20190301|2018-10-05 03:00,5,2.7885,2.7895,2.78,2.7835,27
20190301|2018-10-05 03:30,5,2.7815,2.784,2.78,2.783,7
20190301|2018-10-05 04:00,5,2.782,2.7905,2.769,2.7895,133
20190301|2018-10-05 04:30,5,2.788,2.7955,2.7845,2.7845,21
20190301|2018-10-05 05:00,5,2.785,2.786,2.777,2.786,20
20190301|2018-10-05 05:30,5,2.785,2.7925,2.7825,2.7885,34
20190301|2018-10-05 06:00,5,2.79,2.793,2.785,2.793,32
20190301|2018-10-05 06:30,5,2.792,2.793,2.7845,2.7845,18
20190301|2018-10-05 07:00,5,2.7865,2.7995,2.7865,2.793,88
20190301|2018-10-05 07:30,5,2.7955,2.7985,2.7875,2.798,69
20190301|2018-10-05 08:00,5,2.7965,2.8155,2.7965,2.809,126
20190301|2018-10-05 08:30,5,2.807,2.809,2.795,2.795,78
20190301|2018-10-05 09:00,5,2.8015,2.802,2.788,2.7905,61
20190301|2018-10-05 09:30,5,2.7895,2.7915,2.784,2.786,117
20190301|2018-10-05 10:00,5,2.7845,2.7965,2.781,2.788,171
20190301|2018-10-05 10:30,5,2.7785,2.789,2.7765,2.782,83
20190301|2018-10-05 11:00,5,2.783,2.7875,2.782,2.783,46
20190301|2018-10-05 11:30,5,2.7805,2.788,2.777,2.788,112
20190301|2018-10-05 12:00,5,2.7865,2.7875,2.7825,2.7875,40
20190301|2018-10-05 12:30,5,2.787,2.7875,2.7855,2.786,14
20190301|2018-10-05 13:00,5,2.785,2.79,2.785,2.786,43
20190301|2018-10-05 13:30,5,2.785,2.7865,2.785,2.786,11
20190301|2018-10-05 14:00,5,2.787,2.787,2.785,2.785,9
20190301|2018-10-05 14:30,5,2.784,2.785,2.783,2.7845,12
20190301|2018-10-05 15:00,5,2.785,2.7855,2.7835,2.7855,7
20190301|2018-10-05 15:30,5,2.7855,2.7855,2.7805,2.7815,9
20190301|2018-10-07 17:00,8,2.791,2.791,2.791,2.791,1
20190301|2018-10-07 17:30,8,2.794,2.794,2.794,2.794,1
20190301|2018-10-07 19:00,8,2.792,2.792,2.792,2.792,1
20190301|2018-10-07 20:00,8,2.78,2.781,2.7755,2.781,14
20190301|2018-10-07 20:30,8,2.7825,2.788,2.7825,2.788,18
20190301|2018-10-07 21:00,8,2.7825,2.7825,2.7825,2.7825,1
20190301|2018-10-07 21:30,8,2.7765,2.7765,2.7745,2.7745,3
20190301|2018-10-07 22:00,8,2.7785,2.7785,2.7785,2.7785,3
20190301|2018-10-07 23:30,8,2.7795,2.7795,2.7785,2.7785,3
20190301|2018-10-08 00:00,8,2.7785,2.7795,2.7785,2.7795,2
20190301|2018-10-08 00:30,8,2.7875,2.791,2.786,2.786,7
20190301|2018-10-08 01:00,8,2.785,2.7855,2.783,2.783,16
20190301|2018-10-08 01:30,8,2.781,2.781,2.78,2.78,2
20190301|2018-10-08 02:00,8,2.7745,2.7775,2.763,2.763,31
20190301|2018-10-08 02:30,8,2.768,2.768,2.7675,2.7675,4
20190301|2018-10-08 03:00,8,2.7705,2.771,2.7635,2.764,7
20190301|2018-10-08 03:30,8,2.7645,2.7645,2.7575,2.76,19
20190301|2018-10-08 04:00,8,2.764,2.77,2.764,2.767,23
20190301|2018-10-08 04:30,8,2.767,2.78,2.767,2.776,22
20190301|2018-10-08 05:00,8,2.776,2.777,2.7725,2.7725,15
20190301|2018-10-08 05:30,8,2.7725,2.7805,2.7725,2.7775,30
20190301|2018-10-08 06:00,8,2.7775,2.779,2.774,2.7755,37
20190301|2018-10-08 06:30,8,2.7755,2.7945,2.7755,2.7865,73
20190301|2018-10-08 07:00,8,2.788,2.788,2.7755,2.776,68
20190301|2018-10-08 07:30,8,2.7745,2.7775,2.77,2.774,100
20190301|2018-10-08 08:00,8,2.771,2.777,2.7695,2.7735,149
20190301|2018-10-08 08:30,8,2.774,2.7875,2.773,2.786,147
20190301|2018-10-08 09:00,8,2.7875,2.803,2.7875,2.7925,188
20190301|2018-10-08 09:30,8,2.793,2.793,2.783,2.783,135
20190301|2018-10-08 10:00,8,2.783,2.7875,2.778,2.778,240
20190301|2018-10-08 10:30,8,2.7795,2.784,2.7795,2.783,54
20190301|2018-10-08 11:00,8,2.7835,2.7855,2.782,2.7855,39
20190301|2018-10-08 11:30,8,2.785,2.791,2.784,2.789,114
20190301|2018-10-08 12:00,8,2.789,2.79,2.787,2.787,19
20190301|2018-10-08 12:30,8,2.789,2.793,2.789,2.7915,32
20190301|2018-10-08 13:00,8,2.795,2.795,2.795,2.795,3
20190301|2018-10-08 13:30,8,2.7945,2.795,2.794,2.7945,6
20190301|2018-10-08 14:00,8,2.794,2.794,2.793,2.793,4
20190301|2018-10-08 14:30,8,2.793,2.7935,2.792,2.793,14
20190301|2018-10-08 15:00,8,2.794,2.794,2.794,2.794,2
20190301|2018-10-08 15:30,8,2.794,2.7945,2.7925,2.7945,9
20190301|2018-10-08 17:00,9,2.7935,2.795,2.7935,2.7935,7
20190301|2018-10-08 20:00,9,2.7915,2.794,2.7895,2.7895,22
20190301|2018-10-08 21:00,9,2.792,2.81,2.792,2.81,94
20190301|2018-10-08 21:30,9,2.8055,2.8065,2.8045,2.8065,93
20190301|2018-10-08 23:00,9,2.807,2.8095,2.807,2.8085,4
20190301|2018-10-09 00:30,9,2.805,2.806,2.8025,2.804,10
20190301|2018-10-09 01:00,9,2.802,2.8025,2.799,2.799,17
20190301|2018-10-09 01:30,9,2.797,2.807,2.797,2.807,8
20190301|2018-10-09 02:00,9,2.809,2.819,2.809,2.8145,38
20190301|2018-10-09 02:30,9,2.819,2.824,2.817,2.817,74
20190301|2018-10-09 03:00,9,2.8175,2.8195,2.812,2.814,35
20190301|2018-10-09 03:30,9,2.813,2.8245,2.813,2.823,14
20190301|2018-10-09 04:00,9,2.817,2.817,2.8145,2.8155,8
20190301|2018-10-09 04:30,9,2.8135,2.8135,2.807,2.807,16
20190301|2018-10-09 05:00,9,2.8065,2.8105,2.8035,2.8075,42
20190301|2018-10-09 05:30,9,2.806,2.815,2.806,2.814,31
20190301|2018-10-09 06:00,9,2.814,2.814,2.807,2.8095,45
20190301|2018-10-09 06:30,9,2.81,2.81,2.7965,2.7965,61
20190301|2018-10-09 07:00,9,2.797,2.8045,2.7845,2.786,159
20190301|2018-10-09 07:30,9,2.7875,2.788,2.7805,2.7845,128
20190301|2018-10-09 08:00,9,2.7845,2.792,2.7805,2.789,375
20190301|2018-10-09 08:30,9,2.789,2.789,2.773,2.7785,350
20190301|2018-10-09 09:00,9,2.782,2.8075,2.781,2.8075,182
20190301|2018-10-09 09:30,9,2.8075,2.814,2.8,2.8025,210
20190301|2018-10-09 10:00,9,2.802,2.818,2.7985,2.817,118
20190301|2018-10-09 10:30,9,2.8195,2.8375,2.819,2.8315,134
20190301|2018-10-09 11:00,9,2.8305,2.835,2.829,2.8305,42
20190301|2018-10-09 11:30,9,2.829,2.8325,2.825,2.827,150
20190301|2018-10-09 12:00,9,2.827,2.8315,2.8265,2.8315,35
20190301|2018-10-09 12:30,9,2.8315,2.8355,2.831,2.833,31
20190301|2018-10-09 13:00,9,2.832,2.8335,2.831,2.8335,40
20190301|2018-10-09 13:30,9,2.833,2.8335,2.8325,2.833,10
20190301|2018-10-09 14:00,9,2.8325,2.8345,2.83,2.83,18
20190301|2018-10-09 14:30,9,2.831,2.833,2.83,2.8325,14
20190301|2018-10-09 15:00,9,2.8335,2.84,2.833,2.8375,18
20190301|2018-10-09 15:30,9,2.837,2.8375,2.8335,2.8335,9
20190301|2018-10-09 17:00,10,2.836,2.836,2.833,2.834,10
20190301|2018-10-09 19:00,10,2.84,2.84,2.8385,2.8385,7
20190301|2018-10-09 19:30,10,2.839,2.839,2.838,2.838,6
20190301|2018-10-09 20:30,10,2.8305,2.8305,2.8295,2.8295,4
20190301|2018-10-09 21:00,10,2.8305,2.8305,2.83,2.83,2
20190301|2018-10-09 21:30,10,2.8235,2.8235,2.8235,2.8235,2
20190301|2018-10-09 22:00,10,2.823,2.823,2.823,2.823,2
20190301|2018-10-09 22:30,10,2.829,2.8305,2.829,2.8305,16
20190301|2018-10-10 00:00,10,2.832,2.832,2.8315,2.8315,13
20190301|2018-10-10 00:30,10,2.829,2.829,2.822,2.828,12
20190301|2018-10-10 01:00,10,2.831,2.831,2.831,2.831,1
20190301|2018-10-10 01:30,10,2.824,2.8275,2.822,2.827,14
20190301|2018-10-10 02:00,10,2.8285,2.829,2.8285,2.829,3
20190301|2018-10-10 02:30,10,2.825,2.8295,2.825,2.8295,10
20190301|2018-10-10 03:00,10,2.832,2.832,2.824,2.8255,13
20190301|2018-10-10 03:30,10,2.8235,2.829,2.816,2.816,12
20190301|2018-10-10 04:00,10,2.816,2.819,2.809,2.819,31
20190301|2018-10-10 04:30,10,2.8185,2.821,2.8165,2.8165,30
20190301|2018-10-10 05:00,10,2.8185,2.823,2.8185,2.821,19
20190301|2018-10-10 05:30,10,2.8245,2.826,2.8195,2.82,24
20190301|2018-10-10 06:00,10,2.8215,2.8285,2.8215,2.828,37
20190301|2018-10-10 06:30,10,2.829,2.8325,2.818,2.821,50
20190301|2018-10-10 07:00,10,2.821,2.8275,2.8185,2.826,47
20190301|2018-10-10 07:30,10,2.826,2.828,2.81,2.8255,139
20190301|2018-10-10 08:00,10,2.8255,2.835,2.8205,2.8295,212
20190301|2018-10-10 08:30,10,2.83,2.83,2.812,2.8125,112
20190301|2018-10-10 09:00,10,2.8135,2.8185,2.8015,2.8015,162
20190301|2018-10-10 09:30,10,2.8015,2.814,2.8015,2.8095,128
20190301|2018-10-10 10:00,10,2.811,2.815,2.803,2.808,139
20190301|2018-10-10 10:30,10,2.8055,2.8125,2.804,2.8055,140
20190301|2018-10-10 11:00,10,2.8055,2.807,2.7985,2.807,82
20190301|2018-10-10 11:30,10,2.8075,2.809,2.798,2.8015,197
20190301|2018-10-10 12:00,10,2.8,2.8035,2.793,2.802,71
20190301|2018-10-10 12:30,10,2.8015,2.8015,2.794,2.7945,31
20190301|2018-10-10 13:00,10,2.796,2.7975,2.784,2.7895,124
20190301|2018-10-10 13:30,10,2.7895,2.79,2.784,2.7865,23
20190301|2018-10-10 14:00,10,2.783,2.783,2.7765,2.7815,54
20190301|2018-10-10 14:30,10,2.7805,2.781,2.777,2.778,28
20190301|2018-10-10 15:00,10,2.7795,2.7795,2.7645,2.772,18
20190301|2018-10-10 15:30,10,2.7725,2.773,2.767,2.7705,8
20190301|2018-10-10 17:00,11,2.769,2.769,2.7685,2.7685,3
20190301|2018-10-10 17:30,11,2.7715,2.7715,2.7715,2.7715,1
20190301|2018-10-10 18:00,11,2.776,2.776,2.776,2.776,5
20190301|2018-10-10 18:30,11,2.7745,2.7755,2.7745,2.7755,2
20190301|2018-10-10 19:00,11,2.7765,2.7765,2.765,2.7675,50
20190301|2018-10-10 19:30,11,2.769,2.776,2.7685,2.776,47
20190301|2018-10-10 20:00,11,2.7805,2.7855,2.772,2.7735,79
20190301|2018-10-10 20:30,11,2.7715,2.776,2.77,2.7715,28
20190301|2018-10-10 21:00,11,2.769,2.769,2.76,2.7655,30
20190301|2018-10-10 21:30,11,2.7645,2.7645,2.7555,2.7575,39
20190301|2018-10-10 22:00,11,2.7575,2.761,2.7575,2.758,12
20190301|2018-10-10 22:30,11,2.763,2.7635,2.763,2.7635,5
20190301|2018-10-10 23:00,11,2.763,2.7635,2.7555,2.7555,16
20190301|2018-10-10 23:30,11,2.7565,2.7565,2.7565,2.7565,3
20190301|2018-10-11 00:00,11,2.757,2.757,2.757,2.757,2
20190301|2018-10-11 00:30,11,2.76,2.7665,2.76,2.763,18
20190301|2018-10-11 01:00,11,2.765,2.768,2.763,2.768,16
20190301|2018-10-11 01:30,11,2.764,2.764,2.7585,2.763,54
20190301|2018-10-11 02:00,11,2.7635,2.7775,2.761,2.7765,40
20190301|2018-10-11 02:30,11,2.7775,2.7775,2.7685,2.7685,30
20190301|2018-10-11 03:00,11,2.769,2.773,2.7635,2.7695,36
20190301|2018-10-11 03:30,11,2.7685,2.7685,2.746,2.746,54
20190301|2018-10-11 04:00,11,2.7455,2.748,2.7355,2.741,106
20190301|2018-10-11 04:30,11,2.74,2.756,2.7385,2.755,50
20190301|2018-10-11 05:00,11,2.757,2.76,2.7545,2.755,38
20190301|2018-10-11 05:30,11,2.7575,2.7625,2.7565,2.761,31
20190301|2018-10-11 06:00,11,2.76,2.7645,2.7565,2.7595,89
20190301|2018-10-11 06:30,11,2.7605,2.7785,2.758,2.772,87
20190301|2018-10-11 07:00,11,2.773,2.7865,2.7705,2.781,161
20190301|2018-10-11 07:30,11,2.7815,2.7955,2.7815,2.7865,217
20190301|2018-10-11 08:00,11,2.787,2.7965,2.782,2.786,211
20190301|2018-10-11 08:30,11,2.785,2.8175,2.7765,2.815,392
20190301|2018-10-11 09:00,11,2.817,2.827,2.812,2.8215,256
20190301|2018-10-11 09:30,11,2.8195,2.827,2.8165,2.8205,151
20190301|2018-10-11 10:00,11,2.8195,2.8195,2.8055,2.81,149
20190301|2018-10-11 10:30,11,2.811,2.815,2.8015,2.813,152
20190301|2018-10-11 11:00,11,2.813,2.8345,2.8125,2.827,128
20190301|2018-10-11 11:30,11,2.8255,2.831,2.821,2.822,272
20190301|2018-10-11 12:00,11,2.821,2.823,2.815,2.8205,53
20190301|2018-10-11 12:30,11,2.8225,2.8245,2.817,2.821,36
20190301|2018-10-11 13:00,11,2.819,2.8205,2.8155,2.816,5
20190301|2018-10-11 13:30,11,2.8165,2.8165,2.7745,2.775,82
20190301|2018-10-11 14:00,11,2.7815,2.7865,2.772,2.785,9
20190301|2018-10-11 14:30,11,2.795,2.796,2.785,2.7885,25
20190301|2018-10-11 15:00,11,2.788,2.7945,2.787,2.7945,20
20190301|2018-10-11 15:30,11,2.7945,2.797,2.7945,2.797,4
20190301|2018-10-11 17:00,12,2.7965,2.797,2.795,2.797,4
20190301|2018-10-11 17:30,12,2.8005,2.8005,2.8005,2.8005,4
20190301|2018-10-11 19:00,12,2.8,2.8,2.8,2.8,1
20190301|2018-10-11 19:30,12,2.8,2.804,2.8,2.803,23
20190301|2018-10-11 20:00,12,2.8065,2.8175,2.8065,2.8105,29
20190301|2018-10-11 20:30,12,2.81,2.81,2.807,2.807,3
20190301|2018-10-11 21:00,12,2.8085,2.8145,2.8085,2.814,10
20190301|2018-10-11 21:30,12,2.813,2.813,2.811,2.811,12
20190301|2018-10-11 22:00,12,2.813,2.813,2.813,2.813,1
20190301|2018-10-11 22:30,12,2.816,2.816,2.816,2.816,1
20190301|2018-10-11 23:00,12,2.8165,2.8165,2.8165,2.8165,1
20190301|2018-10-11 23:30,12,2.8205,2.821,2.8205,2.821,11
20190301|2018-10-12 00:00,12,2.819,2.83,2.819,2.83,11
20190301|2018-10-12 00:30,12,2.83,2.8305,2.8255,2.829,41
20190301|2018-10-12 01:00,12,2.832,2.843,2.8315,2.843,57
20190301|2018-10-12 01:30,12,2.841,2.841,2.83,2.8375,63
20190301|2018-10-12 02:00,12,2.8385,2.839,2.831,2.839,21
20190301|2018-10-12 02:30,12,2.836,2.836,2.8245,2.8265,31
20190301|2018-10-12 03:00,12,2.822,2.8245,2.8135,2.8165,32
20190301|2018-10-12 03:30,12,2.8175,2.819,2.8175,2.818,5
20190301|2018-10-12 04:00,12,2.819,2.8305,2.819,2.83,11
20190301|2018-10-12 04:30,12,2.8315,2.845,2.8315,2.8355,76
20190301|2018-10-12 05:00,12,2.8335,2.837,2.8335,2.837,3
20190301|2018-10-12 05:30,12,2.84,2.842,2.8355,2.8355,20
20190301|2018-10-12 06:00,12,2.841,2.845,2.8375,2.8405,17
20190301|2018-10-12 06:30,12,2.8365,2.8395,2.8345,2.8375,37
20190301|2018-10-12 07:00,12,2.8415,2.843,2.8375,2.8405,26
20190301|2018-10-12 07:30,12,2.839,2.841,2.831,2.832,66
20190301|2018-10-12 08:00,12,2.831,2.841,2.8285,2.841,171
20190301|2018-10-12 08:30,12,2.841,2.85,2.8395,2.845,213
20190301|2018-10-12 09:00,12,2.8455,2.8455,2.8315,2.8335,112
20190301|2018-10-12 09:30,12,2.833,2.8395,2.8265,2.8325,186
20190301|2018-10-12 10:00,12,2.83,2.8375,2.83,2.833,69
20190301|2018-10-12 10:30,12,2.8325,2.841,2.8185,2.8235,198
20190301|2018-10-12 11:00,12,2.8215,2.824,2.816,2.819,72
20190301|2018-10-12 11:30,12,2.818,2.8215,2.8085,2.8205,164
20190301|2018-10-12 12:00,12,2.8205,2.827,2.82,2.8235,89
20190301|2018-10-12 12:30,12,2.8235,2.8295,2.8225,2.828,23
20190301|2018-10-12 13:00,12,2.8255,2.8325,2.8235,2.832,38
20190301|2018-10-12 13:30,12,2.829,2.8405,2.829,2.835,33
20190301|2018-10-12 14:00,12,2.836,2.8365,2.8315,2.8315,47
20190301|2018-10-12 14:30,12,2.835,2.838,2.835,2.837,6
20190301|2018-10-12 15:00,12,2.833,2.834,2.8325,2.834,10
20190301|2018-10-12 15:30,12,2.833,2.833,2.831,2.831,10
20190301|2018-10-14 17:00,15,2.828,2.8285,2.8255,2.8285,8
20190301|2018-10-14 19:00,15,2.8345,2.8385,2.8345,2.8385,11
20190301|2018-10-14 19:30,15,2.8365,2.8365,2.829,2.829,4
20190301|2018-10-14 20:30,15,2.8305,2.8325,2.8295,2.8325,15
20190301|2018-10-14 21:00,15,2.8325,2.8325,2.8325,2.8325,1
20190301|2018-10-14 21:30,15,2.8335,2.8335,2.8335,2.8335,1
20190301|2018-10-14 22:30,15,2.827,2.827,2.8265,2.8265,6
20190301|2018-10-14 23:30,15,2.8295,2.8295,2.8295,2.8295,2
20190301|2018-10-15 00:00,15,2.826,2.826,2.826,2.826,5
20190301|2018-10-15 00:30,15,2.828,2.828,2.826,2.8275,7
20190301|2018-10-15 01:00,15,2.8245,2.8245,2.821,2.8215,24
20190301|2018-10-15 01:30,15,2.8205,2.8245,2.816,2.8245,20
20190301|2018-10-15 02:00,15,2.8245,2.8245,2.8245,2.8245,1
20190301|2018-10-15 03:00,15,2.82,2.821,2.819,2.821,12
20190301|2018-10-15 03:30,15,2.822,2.822,2.818,2.818,3
20190301|2018-10-15 04:00,15,2.823,2.827,2.822,2.826,13
20190301|2018-10-15 04:30,15,2.825,2.8295,2.825,2.828,16
20190301|2018-10-15 05:00,15,2.827,2.8275,2.823,2.8275,32
20190301|2018-10-15 05:30,15,2.8245,2.8245,2.823,2.8245,4
20190301|2018-10-15 06:00,15,2.8245,2.826,2.824,2.826,32
20190301|2018-10-15 06:30,15,2.8265,2.833,2.826,2.831,30
20190301|2018-10-15 07:00,15,2.832,2.837,2.8295,2.8355,18
20190301|2018-10-15 07:30,15,2.836,2.8435,2.836,2.8375,69
20190301|2018-10-15 08:00,15,2.8385,2.847,2.834,2.842,256
20190301|2018-10-15 08:30,15,2.8445,2.857,2.843,2.8495,266
20190301|2018-10-15 09:00,15,2.8495,2.8495,2.838,2.8465,152
20190301|2018-10-15 09:30,15,2.8465,2.851,2.8425,2.843,103
20190301|2018-10-15 10:00,15,2.845,2.846,2.841,2.845,230
20190301|2018-10-15 10:30,15,2.8445,2.847,2.8265,2.8265,239
20190301|2018-10-15 11:00,15,2.825,2.8325,2.825,2.827,252
20190301|2018-10-15 11:30,15,2.8275,2.8275,2.808,2.8085,581
20190301|2018-10-15 12:00,15,2.8085,2.8145,2.8085,2.81,27
20190301|2018-10-15 12:30,15,2.8065,2.8135,2.8055,2.8105,39
20190301|2018-10-15 13:00,15,2.8075,2.808,2.807,2.808,12
20190301|2018-10-15 13:30,15,2.807,2.8095,2.807,2.809,8
20190301|2018-10-15 14:00,15,2.8095,2.8095,2.8075,2.8085,4
20190301|2018-10-15 14:30,15,2.8075,2.808,2.8065,2.8075,10
20190301|2018-10-15 15:00,15,2.806,2.807,2.8,2.8015,20
20190301|2018-10-15 15:30,15,2.8025,2.8025,2.7935,2.8015,32
20190301|2018-10-15 17:00,16,2.8,2.8055,2.8,2.805,49
20190301|2018-10-15 18:00,16,2.8055,2.8055,2.8055,2.8055,1
20190301|2018-10-15 19:00,16,2.808,2.808,2.808,2.808,2
20190301|2018-10-15 19:30,16,2.808,2.81,2.808,2.81,2
20190301|2018-10-15 20:00,16,2.807,2.8135,2.804,2.8065,184
20190301|2018-10-15 20:30,16,2.807,2.8105,2.8045,2.8105,22
20190301|2018-10-15 21:00,16,2.81,2.81,2.81,2.81,2
20190301|2018-10-15 21:30,16,2.8065,2.8065,2.8005,2.8005,11
20190301|2018-10-15 22:00,16,2.8005,2.801,2.797,2.801,111
20190301|2018-10-15 23:30,16,2.7985,2.7995,2.798,2.798,12
20190301|2018-10-16 00:00,16,2.794,2.7975,2.792,2.7975,12
20190301|2018-10-16 00:30,16,2.798,2.799,2.788,2.7935,30
20190301|2018-10-16 01:00,16,2.7895,2.796,2.7895,2.7955,13
20190301|2018-10-16 01:30,16,2.7955,2.7965,2.793,2.796,21
20190301|2018-10-16 02:00,16,2.7915,2.792,2.78,2.781,54
20190301|2018-10-16 02:30,16,2.7865,2.7925,2.7815,2.786,18
20190301|2018-10-16 03:00,16,2.7815,2.791,2.7815,2.791,11
20190301|2018-10-16 03:30,16,2.79,2.8065,2.789,2.7995,28
20190301|2018-10-16 04:00,16,2.7975,2.7975,2.7935,2.7955,4
20190301|2018-10-16 04:30,16,2.795,2.8,2.793,2.7965,15
20190301|2018-10-16 05:00,16,2.798,2.8015,2.798,2.8015,9
20190301|2018-10-16 05:30,16,2.7995,2.8,2.7975,2.7975,8
20190301|2018-10-16 06:00,16,2.7965,2.8025,2.7885,2.799,55
20190301|2018-10-16 06:30,16,2.7995,2.803,2.796,2.798,29
20190301|2018-10-16 07:00,16,2.8025,2.8065,2.8025,2.805,39
20190301|2018-10-16 07:30,16,2.8075,2.8075,2.804,2.8065,28
20190301|2018-10-16 08:00,16,2.8055,2.811,2.8045,2.807,76
20190301|2018-10-16 08:30,16,2.808,2.808,2.796,2.8015,161
20190301|2018-10-16 09:00,16,2.8025,2.805,2.793,2.794,125
20190301|2018-10-16 09:30,16,2.7935,2.7995,2.7925,2.799,125
20190301|2018-10-16 10:00,16,2.7975,2.8035,2.7945,2.8,120
20190301|2018-10-16 10:30,16,2.8015,2.8025,2.7955,2.796,72
20190301|2018-10-16 11:00,16,2.7975,2.802,2.7975,2.798,43
20190301|2018-10-16 11:30,16,2.7995,2.802,2.7985,2.801,86
20190301|2018-10-16 12:00,16,2.8005,2.8055,2.8005,2.802,41
20190301|2018-10-16 12:30,16,2.8025,2.807,2.8025,2.8055,31
20190301|2018-10-16 13:00,16,2.8055,2.806,2.804,2.804,15
20190301|2018-10-16 13:30,16,2.8045,2.805,2.8015,2.803,28
20190301|2018-10-16 14:00,16,2.8035,2.804,2.8005,2.8035,21
20190301|2018-10-16 14:30,16,2.8035,2.804,2.8035,2.804,2
20190301|2018-10-16 15:00,16,2.8045,2.806,2.8045,2.806,6
20190301|2018-10-16 15:30,16,2.8045,2.8045,2.8035,2.8045,7
20190301|2018-10-16 17:00,17,2.803,2.8065,2.803,2.804,6
20190301|2018-10-16 18:00,17,2.8045,2.8045,2.804,2.804,5
20190301|2018-10-16 19:00,17,2.8035,2.8035,2.803,2.803,8
20190301|2018-10-16 19:30,17,2.8025,2.8025,2.8025,2.8025,1
20190301|2018-10-16 20:00,17,2.8025,2.8025,2.7975,2.8005,19
20190301|2018-10-16 20:30,17,2.8005,2.8005,2.7985,2.799,4
20190301|2018-10-16 21:00,17,2.7945,2.7945,2.7935,2.7945,4
20190301|2018-10-16 21:30,17,2.796,2.796,2.7895,2.7895,5
20190301|2018-10-16 22:00,17,2.7915,2.7955,2.7915,2.7955,4
20190301|2018-10-16 23:30,17,2.793,2.793,2.79,2.79,3
20190301|2018-10-17 00:00,17,2.788,2.79,2.786,2.7875,12
20190301|2018-10-17 00:30,17,2.789,2.7955,2.7805,2.792,51
20190301|2018-10-17 01:00,17,2.7995,2.8,2.7985,2.7985,10
20190301|2018-10-17 01:30,17,2.798,2.7985,2.795,2.7975,27
20190301|2018-10-17 02:00,17,2.7945,2.796,2.7845,2.7845,43
20190301|2018-10-17 02:30,17,2.7845,2.7905,2.7845,2.7885,25
20190301|2018-10-17 03:00,17,2.7905,2.826,2.7905,2.8235,216
20190301|2018-10-17 03:30,17,2.826,2.826,2.82,2.8215,56
20190301|2018-10-17 04:00,17,2.8215,2.8215,2.8155,2.8185,16
20190301|2018-10-17 04:30,17,2.823,2.823,2.8185,2.8185,10
20190301|2018-10-17 05:00,17,2.819,2.82,2.812,2.8145,23
20190301|2018-10-17 05:30,17,2.8135,2.8135,2.8065,2.807,39
20190301|2018-10-17 06:00,17,2.8075,2.8145,2.8045,2.8135,31
20190301|2018-10-17 06:30,17,2.8165,2.8175,2.8055,2.8055,26
20190301|2018-10-17 07:00,17,2.8105,2.8115,2.8045,2.8075,47
20190301|2018-10-17 07:30,17,2.809,2.8125,2.8065,2.807,29
20190301|2018-10-17 08:00,17,2.806,2.817,2.802,2.8145,130
20190301|2018-10-17 08:30,17,2.8155,2.817,2.8105,2.8115,43
20190301|2018-10-17 09:00,17,2.81,2.8185,2.8095,2.811,56
20190301|2018-10-17 09:30,17,2.8085,2.8085,2.775,2.788,305
20190301|2018-10-17 10:00,17,2.788,2.7965,2.786,2.7945,260
20190301|2018-10-17 10:30,17,2.797,2.801,2.792,2.801,164
20190301|2018-10-17 11:00,17,2.7995,2.802,2.799,2.7995,60
20190301|2018-10-17 11:30,17,2.7985,2.8,2.7955,2.799,64
20190301|2018-10-17 12:00,17,2.798,2.8005,2.796,2.7965,31
20190301|2018-10-17 12:30,17,2.796,2.7995,2.796,2.7985,17
20190301|2018-10-17 13:00,17,2.799,2.7995,2.7925,2.795,11
20190301|2018-10-17 13:30,17,2.795,2.7995,2.795,2.7995,6
20190301|2018-10-17 14:00,17,2.7975,2.7985,2.797,2.797,15
20190301|2018-10-17 14:30,17,2.798,2.7985,2.798,2.798,3
20190301|2018-10-17 15:00,17,2.796,2.796,2.796,2.796,2
20190301|2018-10-17 15:30,17,2.7955,2.7965,2.7945,2.7965,8
20190301|2018-10-17 17:00,18,2.7935,2.7935,2.7935,2.7935,1
20190301|2018-10-17 19:00,18,2.799,2.8,2.7965,2.7975,16
20190301|2018-10-17 19:30,18,2.8,2.8,2.798,2.798,3
20190301|2018-10-17 20:00,18,2.797,2.8005,2.795,2.8005,6
20190301|2018-10-17 20:30,18,2.796,2.796,2.7925,2.7925,11
20190301|2018-10-17 21:00,18,2.7905,2.7905,2.7885,2.7885,2
20190301|2018-10-17 21:30,18,2.788,2.788,2.7855,2.786,7
20190301|2018-10-17 22:00,18,2.785,2.786,2.7835,2.7835,13
20190301|2018-10-17 22:30,18,2.781,2.781,2.781,2.781,1
20190301|2018-10-17 23:00,18,2.783,2.783,2.782,2.782,2
20190301|2018-10-17 23:30,18,2.781,2.782,2.781,2.782,9
20190301|2018-10-18 00:00,18,2.7815,2.7815,2.7775,2.7775,7
20190301|2018-10-18 00:30,18,2.7765,2.781,2.776,2.78,14
20190301|2018-10-18 01:00,18,2.778,2.778,2.771,2.771,190
20190301|2018-10-18 01:30,18,2.775,2.775,2.769,2.7725,109
20190301|2018-10-18 02:00,18,2.772,2.772,2.764,2.7715,12
20190301|2018-10-18 02:30,18,2.7715,2.785,2.7715,2.783,59
20190301|2018-10-18 03:00,18,2.7875,2.789,2.779,2.7835,55
20190301|2018-10-18 03:30,18,2.783,2.785,2.7825,2.7825,16
20190301|2018-10-18 04:00,18,2.7825,2.783,2.7805,2.7825,19
20190301|2018-10-18 04:30,18,2.782,2.782,2.755,2.7605,79
20190301|2018-10-18 05:00,18,2.762,2.7655,2.7605,2.7655,10
20190301|2018-10-18 05:30,18,2.7645,2.765,2.762,2.765,26
20190301|2018-10-18 06:00,18,2.7565,2.7565,2.7535,2.7565,12
20190301|2018-10-18 06:30,18,2.7565,2.7605,2.7555,2.757,35
20190301|2018-10-18 07:00,18,2.757,2.7625,2.752,2.7615,47
20190301|2018-10-18 07:30,18,2.761,2.763,2.7575,2.7615,23
20190301|2018-10-18 08:00,18,2.7615,2.764,2.748,2.7595,296
20190301|2018-10-18 08:30,18,2.758,2.7635,2.7575,2.7595,71
20190301|2018-10-18 09:00,18,2.7605,2.7675,2.751,2.7675,303
20190301|2018-10-18 09:30,18,2.7685,2.773,2.765,2.77,153
20190301|2018-10-18 10:00,18,2.77,2.772,2.7625,2.7695,199
20190301|2018-10-18 10:30,18,2.7675,2.775,2.7615,2.7675,91
20190301|2018-10-18 11:00,18,2.768,2.772,2.768,2.7695,21
20190301|2018-10-18 11:30,18,2.7705,2.771,2.7665,2.7675,61
20190301|2018-10-18 12:00,18,2.7675,2.7685,2.76,2.7605,70
20190301|2018-10-18 12:30,18,2.761,2.761,2.7485,2.752,24
20190301|2018-10-18 13:00,18,2.754,2.7545,2.7525,2.7535,13
20190301|2018-10-18 13:30,18,2.7545,2.7555,2.7535,2.755,16
20190301|2018-10-18 14:00,18,2.7525,2.7535,2.7505,2.752,9
20190301|2018-10-18 14:30,18,2.751,2.753,2.751,2.753,2
20190301|2018-10-18 15:00,18,2.752,2.752,2.752,2.752,1
20190301|2018-10-18 15:30,18,2.7535,2.754,2.75,2.7515,25
20190301|2018-10-18 20:00,19,2.7595,2.7605,2.7595,2.7605,2
20190301|2018-10-18 20:30,19,2.7635,2.7655,2.762,2.762,15
20190301|2018-10-18 21:00,19,2.7565,2.7565,2.7555,2.7555,5
20190301|2018-10-18 21:30,19,2.758,2.764,2.758,2.761,9
20190301|2018-10-18 22:00,19,2.7625,2.763,2.7625,2.763,6
20190301|2018-10-18 23:00,19,2.7625,2.763,2.7625,2.763,4
20190301|2018-10-18 23:30,19,2.7665,2.77,2.7665,2.7675,16
20190301|2018-10-19 00:00,19,2.767,2.7675,2.767,2.7675,4
20190301|2018-10-19 00:30,19,2.764,2.7725,2.763,2.7725,37
20190301|2018-10-19 01:00,19,2.774,2.774,2.7705,2.7705,14
20190301|2018-10-19 01:30,19,2.7735,2.7775,2.7725,2.774,31
20190301|2018-10-19 02:00,19,2.768,2.768,2.763,2.763,16
20190301|2018-10-19 02:30,19,2.7665,2.77,2.7665,2.77,4
20190301|2018-10-19 03:00,19,2.7705,2.7705,2.766,2.766,14
20190301|2018-10-19 03:30,19,2.7665,2.775,2.7655,2.774,10
20190301|2018-10-19 04:00,19,2.7745,2.7755,2.774,2.774,4
20190301|2018-10-19 04:30,19,2.7785,2.78,2.778,2.778,5
20190301|2018-10-19 05:00,19,2.7755,2.777,2.7755,2.777,3
20190301|2018-10-19 05:30,19,2.777,2.778,2.774,2.774,5
20190301|2018-10-19 06:00,19,2.7775,2.788,2.7775,2.7855,37
20190301|2018-10-19 06:30,19,2.7845,2.7975,2.782,2.7975,104
20190301|2018-10-19 07:00,19,2.798,2.805,2.7945,2.7995,133
20190301|2018-10-19 07:30,19,2.8,2.8005,2.7955,2.799,73
20190301|2018-10-19 08:00,19,2.797,2.8015,2.788,2.788,137
20190301|2018-10-19 08:30,19,2.7905,2.8065,2.787,2.8035,110
20190301|2018-10-19 09:00,19,2.8035,2.8065,2.7935,2.795,79
20190301|2018-10-19 09:30,19,2.7935,2.7945,2.788,2.792,51
20190301|2018-10-19 10:00,19,2.792,2.7975,2.789,2.791,81
20190301|2018-10-19 10:30,19,2.7905,2.7985,2.7905,2.7945,134
20190301|2018-10-19 11:00,19,2.7945,2.797,2.793,2.794,56
20190301|2018-10-19 11:30,19,2.794,2.7985,2.792,2.797,115
20190301|2018-10-19 12:00,19,2.797,2.797,2.793,2.793,8
20190301|2018-10-19 12:30,19,2.796,2.8,2.796,2.7975,11
20190301|2018-10-19 13:00,19,2.7965,2.799,2.7965,2.799,5
20190301|2018-10-19 13:30,19,2.8,2.8,2.7975,2.799,9
20190301|2018-10-19 14:00,19,2.7985,2.7985,2.7985,2.7985,2
20190301|2018-10-19 14:30,19,2.801,2.801,2.799,2.799,9
20190301|2018-10-19 15:00,19,2.8025,2.803,2.7995,2.803,5
20190301|2018-10-19 15:30,19,2.802,2.802,2.799,2.801,14
20190301|2018-10-21 17:00,22,2.799,2.799,2.799,2.799,2
20190301|2018-10-21 18:00,22,2.798,2.798,2.798,2.798,7
20190301|2018-10-21 19:00,22,2.7955,2.7955,2.7955,2.7955,1
20190301|2018-10-21 19:30,22,2.7955,2.7955,2.7955,2.7955,4
20190301|2018-10-21 20:00,22,2.7965,2.799,2.795,2.7985,36
20190301|2018-10-21 20:30,22,2.799,2.8035,2.7985,2.801,36
20190301|2018-10-21 21:00,22,2.8065,2.809,2.8045,2.809,28
20190301|2018-10-21 21:30,22,2.8085,2.8135,2.808,2.813,23
20190301|2018-10-21 22:00,22,2.8105,2.8125,2.8095,2.8125,3
20190301|2018-10-21 22:30,22,2.812,2.8225,2.812,2.822,84
20190301|2018-10-21 23:00,22,2.8215,2.8215,2.819,2.821,11
20190301|2018-10-21 23:30,22,2.8185,2.819,2.8185,2.8185,14
20190301|2018-10-22 00:00,22,2.82,2.8245,2.8195,2.821,7
20190301|2018-10-22 00:30,22,2.822,2.822,2.814,2.816,116
20190301|2018-10-22 01:00,22,2.814,2.819,2.814,2.8185,68
20190301|2018-10-22 01:30,22,2.818,2.821,2.8175,2.8175,41
20190301|2018-10-22 02:00,22,2.83,2.851,2.83,2.843,92
20190301|2018-10-22 02:30,22,2.842,2.8445,2.838,2.838,73
20190301|2018-10-22 03:00,22,2.837,2.837,2.8315,2.8335,50
20190301|2018-10-22 03:30,22,2.8385,2.8385,2.832,2.832,13
20190301|2018-10-22 04:30,22,2.833,2.833,2.8255,2.8255,4
20190301|2018-10-22 05:00,22,2.83,2.8325,2.8295,2.8315,6
20190301|2018-10-22 05:30,22,2.8345,2.835,2.8345,2.8345,12
20190301|2018-10-22 06:00,22,2.8355,2.8355,2.8355,2.8355,2
20190301|2018-10-22 06:30,22,2.8315,2.835,2.8315,2.835,6
20190301|2018-10-22 07:00,22,2.8375,2.842,2.8335,2.8405,47
20190301|2018-10-22 07:30,22,2.8435,2.845,2.838,2.838,36
20190301|2018-10-22 08:00,22,2.836,2.8365,2.8145,2.818,268
20190301|2018-10-22 08:30,22,2.818,2.818,2.8095,2.8145,99
20190301|2018-10-22 09:00,22,2.816,2.816,2.808,2.812,90
20190301|2018-10-22 09:30,22,2.81,2.817,2.81,2.816,116
20190301|2018-10-22 10:00,22,2.8155,2.8155,2.808,2.809,70
20190301|2018-10-22 10:30,22,2.8095,2.8105,2.8055,2.8105,62
20190301|2018-10-22 11:00,22,2.8085,2.8085,2.7985,2.8,124
20190301|2018-10-22 11:30,22,2.8005,2.806,2.7985,2.805,97
20190301|2018-10-22 12:00,22,2.804,2.804,2.803,2.803,15
20190301|2018-10-22 12:30,22,2.8015,2.8025,2.8015,2.802,30
20190301|2018-10-22 13:00,22,2.8035,2.806,2.802,2.8025,80
20190301|2018-10-22 13:30,22,2.8025,2.804,2.8025,2.803,5
20190301|2018-10-22 14:00,22,2.803,2.8035,2.8025,2.8035,3
20190301|2018-10-22 14:30,22,2.8015,2.802,2.795,2.7985,10
20190301|2018-10-22 15:00,22,2.798,2.8,2.798,2.7985,9
20190301|2018-10-22 15:30,22,2.799,2.801,2.799,2.801,9
20190301|2018-10-22 17:00,23,2.8,2.801,2.8,2.801,3
20190301|2018-10-22 18:00,23,2.8005,2.8015,2.8,2.8015,7
20190301|2018-10-22 19:00,23,2.7975,2.7975,2.789,2.794,14
20190301|2018-10-22 19:30,23,2.795,2.796,2.795,2.796,8
20190301|2018-10-22 20:00,23,2.798,2.8005,2.7965,2.8005,58
20190301|2018-10-22 20:30,23,2.8015,2.804,2.8015,2.804,19
20190301|2018-10-22 21:00,23,2.7975,2.8015,2.7965,2.8015,12
20190301|2018-10-22 21:30,23,2.796,2.7985,2.796,2.796,48
20190301|2018-10-22 22:00,23,2.7955,2.7955,2.79,2.79,64
20190301|2018-10-22 22:30,23,2.789,2.7925,2.789,2.7925,7
20190301|2018-10-22 23:00,23,2.792,2.792,2.792,2.792,2
20190301|2018-10-22 23:30,23,2.7915,2.7915,2.7905,2.7905,36
20190301|2018-10-23 00:00,23,2.79,2.793,2.79,2.7925,4
20190301|2018-10-23 00:30,23,2.792,2.794,2.7885,2.789,63
20190301|2018-10-23 01:00,23,2.788,2.788,2.7765,2.7785,101
20190301|2018-10-23 01:30,23,2.7805,2.782,2.7755,2.782,42
20190301|2018-10-23 02:00,23,2.7835,2.7855,2.775,2.776,17
20190301|2018-10-23 02:30,23,2.785,2.7895,2.785,2.788,14
20190301|2018-10-23 03:00,23,2.795,2.795,2.78,2.7865,12
20190301|2018-10-23 03:30,23,2.785,2.785,2.782,2.7825,16
20190301|2018-10-23 04:00,23,2.781,2.7815,2.779,2.7815,27
20190301|2018-10-23 04:30,23,2.7795,2.786,2.7785,2.786,18
20190301|2018-10-23 05:00,23,2.7835,2.785,2.7835,2.785,2
20190301|2018-10-23 05:30,23,2.785,2.785,2.785,2.785,1
20190301|2018-10-23 06:00,23,2.784,2.7845,2.782,2.7845,8
20190301|2018-10-23 06:30,23,2.7785,2.7825,2.7775,2.781,45
20190301|2018-10-23 07:00,23,2.782,2.7835,2.7675,2.772,140
20190301|2018-10-23 07:30,23,2.772,2.7725,2.763,2.7655,75
20190301|2018-10-23 08:00,23,2.766,2.7695,2.762,2.7665,104
20190301|2018-10-23 08:30,23,2.77,2.773,2.765,2.7715,59
20190301|2018-10-23 09:00,23,2.77,2.77,2.759,2.769,111
20190301|2018-10-23 09:30,23,2.768,2.7815,2.767,2.778,125
20190301|2018-10-23 10:00,23,2.7785,2.789,2.778,2.784,98
20190301|2018-10-23 10:30,23,2.783,2.7845,2.77,2.772,234
20190301|2018-10-23 11:00,23,2.7715,2.7755,2.771,2.775,25
20190301|2018-10-23 11:30,23,2.7755,2.7835,2.7745,2.7785,95
20190301|2018-10-23 12:00,23,2.7825,2.7835,2.781,2.782,27
20190301|2018-10-23 12:30,23,2.7815,2.7815,2.7775,2.7775,13
20190301|2018-10-23 13:00,23,2.7775,2.781,2.7755,2.7795,88
20190301|2018-10-23 13:30,23,2.779,2.7845,2.779,2.7845,18
20190301|2018-10-23 14:00,23,2.7855,2.7855,2.784,2.784,2
20190301|2018-10-23 14:30,23,2.7835,2.7835,2.7805,2.782,7
20190301|2018-10-23 15:00,23,2.7825,2.7825,2.78,2.78,10
20190301|2018-10-23 15:30,23,2.7805,2.7805,2.7785,2.779,11
20190301|2018-10-23 17:00,24,2.7795,2.7835,2.7795,2.7835,8
20190301|2018-10-23 18:00,24,2.7835,2.7835,2.7835,2.7835,3
20190301|2018-10-23 19:00,24,2.7835,2.784,2.7835,2.7835,5
20190301|2018-10-23 20:00,24,2.783,2.783,2.783,2.783,2
20190301|2018-10-23 20:30,24,2.7805,2.784,2.7805,2.784,8
20190301|2018-10-23 21:30,24,2.7845,2.7845,2.7815,2.783,65
20190301|2018-10-23 22:00,24,2.791,2.799,2.791,2.799,47
20190301|2018-10-23 22:30,24,2.799,2.8235,2.799,2.8125,82
20190301|2018-10-23 23:00,24,2.8145,2.8145,2.8145,2.8145,1
20190301|2018-10-23 23:30,24,2.8135,2.816,2.812,2.812,6
20190301|2018-10-24 00:00,24,2.8055,2.8055,2.8055,2.8055,1
20190301|2018-10-24 00:30,24,2.8005,2.8075,2.8005,2.8075,11
20190301|2018-10-24 01:00,24,2.8005,2.8005,2.8005,2.8005,3
20190301|2018-10-24 01:30,24,2.802,2.808,2.802,2.807,7
20190301|2018-10-24 02:00,24,2.8005,2.8005,2.794,2.796,37
20190301|2018-10-24 02:30,24,2.793,2.796,2.7915,2.796,15
20190301|2018-10-24 03:00,24,2.7925,2.7925,2.7895,2.79,11
20190301|2018-10-24 03:30,24,2.7855,2.786,2.785,2.7855,18
20190301|2018-10-24 04:30,24,2.7875,2.7875,2.787,2.787,2
20190301|2018-10-24 05:00,24,2.785,2.7885,2.785,2.787,14
20190301|2018-10-24 05:30,24,2.787,2.79,2.787,2.79,6
20190301|2018-10-24 06:00,24,2.7875,2.7925,2.7875,2.7925,3
20190301|2018-10-24 06:30,24,2.79,2.793,2.79,2.793,2
20190301|2018-10-24 07:00,24,2.7885,2.789,2.7725,2.7765,87
20190301|2018-10-24 07:30,24,2.7775,2.782,2.7775,2.7815,33
20190301|2018-10-24 08:00,24,2.7835,2.789,2.783,2.7885,211
20190301|2018-10-24 08:30,24,2.7885,2.792,2.7835,2.784,164
20190301|2018-10-24 09:00,24,2.786,2.7895,2.78,2.7845,150
20190301|2018-10-24 09:30,24,2.785,2.787,2.778,2.7785,112
20190301|2018-10-24 10:00,24,2.7775,2.7775,2.77,2.7735,100
20190301|2018-10-24 10:30,24,2.7725,2.786,2.7725,2.782,135
20190301|2018-10-24 11:00,24,2.7815,2.783,2.7765,2.7765,49
20190301|2018-10-24 11:30,24,2.7755,2.779,2.7745,2.777,117
20190301|2018-10-24 12:00,24,2.777,2.777,2.773,2.773,28
20190301|2018-10-24 12:30,24,2.774,2.7765,2.7735,2.7765,13
20190301|2018-10-24 13:00,24,2.774,2.7745,2.773,2.774,9
20190301|2018-10-24 13:30,24,2.776,2.7765,2.774,2.774,11
20190301|2018-10-24 14:00,24,2.7725,2.7725,2.7725,2.7725,1
20190301|2018-10-24 14:30,24,2.769,2.771,2.7645,2.7645,14
20190301|2018-10-24 15:00,24,2.767,2.7675,2.766,2.767,13
20190301|2018-10-24 15:30,24,2.766,2.7665,2.7645,2.7665,6
20190301|2018-10-24 17:00,25,2.768,2.768,2.766,2.766,7
20190301|2018-10-24 17:30,25,2.768,2.768,2.766,2.766,15
20190301|2018-10-24 18:00,25,2.767,2.767,2.767,2.767,3
20190301|2018-10-24 18:30,25,2.766,2.766,2.761,2.761,4
20190301|2018-10-24 19:00,25,2.766,2.7675,2.766,2.7675,4
20190301|2018-10-24 19:30,25,2.7665,2.77,2.7665,2.768,14
20190301|2018-10-24 20:00,25,2.769,2.769,2.743,2.7485,379
20190301|2018-10-24 20:30,25,2.7425,2.7505,2.7425,2.7495,136
20190301|2018-10-24 21:00,25,2.7525,2.7545,2.7525,2.7545,2
20190301|2018-10-24 21:30,25,2.755,2.7585,2.7545,2.755,15
20190301|2018-10-24 22:00,25,2.758,2.7635,2.758,2.762,4
20190301|2018-10-24 22:30,25,2.757,2.757,2.7565,2.7565,21
20190301|2018-10-24 23:00,25,2.756,2.756,2.756,2.756,1
20190301|2018-10-24 23:30,25,2.7555,2.7555,2.751,2.7525,15
20190301|2018-10-25 00:00,25,2.753,2.754,2.7495,2.752,22
20190301|2018-10-25 00:30,25,2.7505,2.7555,2.7435,2.746,161
20190301|2018-10-25 01:00,25,2.7435,2.753,2.7375,2.7525,134
20190301|2018-10-25 01:30,25,2.753,2.7565,2.75,2.7565,53
20190301|2018-10-25 02:00,25,2.7495,2.7545,2.7475,2.7545,12
20190301|2018-10-25 02:30,25,2.757,2.7585,2.757,2.758,14
20190301|2018-10-25 03:00,25,2.765,2.782,2.765,2.773,30
20190301|2018-10-25 03:30,25,2.773,2.7735,2.77,2.77,21
20190301|2018-10-25 04:00,25,2.783,2.783,2.779,2.783,27
20190301|2018-10-25 04:30,25,2.781,2.784,2.781,2.7835,4
20190301|2018-10-25 05:00,25,2.782,2.784,2.778,2.778,16
20190301|2018-10-25 05:30,25,2.7785,2.781,2.7785,2.781,3
20190301|2018-10-25 06:00,25,2.7795,2.7795,2.7795,2.7795,1
20190301|2018-10-25 06:30,25,2.7765,2.7795,2.7765,2.7775,13
20190301|2018-10-25 07:00,25,2.78,2.783,2.7785,2.7815,52
20190301|2018-10-25 07:30,25,2.7825,2.785,2.779,2.7805,52
20190301|2018-10-25 08:00,25,2.7805,2.7895,2.7655,2.7675,148
20190301|2018-10-25 08:30,25,2.7675,2.7725,2.764,2.772,163
20190301|2018-10-25 09:00,25,2.772,2.778,2.7715,2.778,46
20190301|2018-10-25 09:30,25,2.7775,2.779,2.769,2.769,53
20190301|2018-10-25 10:00,25,2.7685,2.7915,2.7685,2.79,124
20190301|2018-10-25 10:30,25,2.791,2.7925,2.778,2.7785,57
20190301|2018-10-25 11:00,25,2.778,2.7795,2.7755,2.7775,92
20190301|2018-10-25 11:30,25,2.7775,2.7775,2.771,2.7745,56
20190301|2018-10-25 12:00,25,2.7745,2.7765,2.7745,2.775,5
20190301|2018-10-25 12:30,25,2.7785,2.7785,2.7765,2.778,13
20190301|2018-10-25 13:00,25,2.777,2.778,2.7755,2.7775,10
20190301|2018-10-25 13:30,25,2.7785,2.7805,2.7785,2.78,6
20190301|2018-10-25 14:00,25,2.7785,2.781,2.7775,2.7795,18
20190301|2018-10-25 14:30,25,2.776,2.7765,2.776,2.7765,2
20190301|2018-10-25 15:30,25,2.7755,2.777,2.775,2.775,7
20190301|2018-10-25 17:00,26,2.7705,2.7705,2.7705,2.7705,2
20190301|2018-10-25 17:30,26,2.7705,2.7725,2.7705,2.7725,2
20190301|2018-10-25 18:30,26,2.773,2.7735,2.772,2.7735,57
20190301|2018-10-25 19:00,26,2.773,2.773,2.7695,2.7695,25
20190301|2018-10-25 20:00,26,2.77,2.773,2.7635,2.764,118
20190301|2018-10-25 20:30,26,2.7625,2.7635,2.7615,2.7635,13
20190301|2018-10-25 21:00,26,2.7645,2.7645,2.7635,2.7635,7
20190301|2018-10-25 21:30,26,2.761,2.761,2.7575,2.758,15
20190301|2018-10-25 22:00,26,2.755,2.756,2.7535,2.756,88
20190301|2018-10-25 22:30,26,2.7545,2.755,2.753,2.7545,56
20190301|2018-10-25 23:00,26,2.754,2.754,2.754,2.754,1
20190301|2018-10-25 23:30,26,2.7545,2.7565,2.7535,2.7565,19
20190301|2018-10-26 00:00,26,2.758,2.758,2.752,2.752,90
20190301|2018-10-26 00:30,26,2.75,2.7525,2.746,2.7515,452
20190301|2018-10-26 01:00,26,2.75,2.7515,2.75,2.7505,22
20190301|2018-10-26 01:30,26,2.751,2.751,2.7445,2.749,92
20190301|2018-10-26 02:00,26,2.7485,2.7485,2.743,2.743,92
20190301|2018-10-26 02:30,26,2.742,2.756,2.7395,2.7545,126
20190301|2018-10-26 03:00,26,2.7575,2.7575,2.7445,2.7465,47
20190301|2018-10-26 03:30,26,2.7455,2.7455,2.7455,2.7455,2
20190301|2018-10-26 04:00,26,2.754,2.755,2.74,2.74,85
20190301|2018-10-26 04:30,26,2.7405,2.7445,2.739,2.742,66
20190301|2018-10-26 05:00,26,2.7415,2.742,2.739,2.7405,14
20190301|2018-10-26 05:30,26,2.74,2.7405,2.729,2.7365,137
20190301|2018-10-26 06:00,26,2.735,2.7415,2.733,2.7415,52
20190301|2018-10-26 06:30,26,2.7435,2.7435,2.734,2.7405,62
20190301|2018-10-26 07:00,26,2.741,2.741,2.7285,2.7325,140
20190301|2018-10-26 07:30,26,2.7335,2.745,2.7335,2.745,84
20190301|2018-10-26 08:00,26,2.745,2.7465,2.7345,2.743,171
20190301|2018-10-26 08:30,26,2.745,2.7515,2.741,2.7515,54
20190301|2018-10-26 09:00,26,2.7505,2.7545,2.739,2.7505,149
20190301|2018-10-26 09:30,26,2.749,2.753,2.746,2.752,121
20190301|2018-10-26 10:00,26,2.753,2.76,2.751,2.7595,119
20190301|2018-10-26 10:30,26,2.7585,2.7605,2.7535,2.7585,61
20190301|2018-10-26 11:00,26,2.7585,2.764,2.7585,2.7635,47
20190301|2018-10-26 11:30,26,2.7635,2.765,2.759,2.76,76
20190301|2018-10-26 12:00,26,2.76,2.7645,2.754,2.7615,65
20190301|2018-10-26 12:30,26,2.7615,2.7635,2.76,2.7635,77
20190301|2018-10-26 13:00,26,2.76,2.761,2.76,2.761,2
20190301|2018-10-26 13:30,26,2.7625,2.7645,2.758,2.758,16
20190301|2018-10-26 14:00,26,2.757,2.761,2.756,2.7605,7
20190301|2018-10-26 14:30,26,2.7625,2.767,2.762,2.7645,19
20190301|2018-10-26 15:00,26,2.7655,2.7675,2.7655,2.7675,9
20190301|2018-10-26 15:30,26,2.768,2.769,2.765,2.767,18
20190301|2018-10-28 17:00,29,2.766,2.797,2.766,2.7755,16
20190301|2018-10-28 17:30,29,2.7535,2.769,2.7535,2.769,6
20190301|2018-10-28 18:30,29,2.772,2.772,2.772,2.772,1
20190301|2018-10-28 19:00,29,2.7745,2.775,2.774,2.774,12
20190301|2018-10-28 19:30,29,2.774,2.774,2.7725,2.7725,3
20190301|2018-10-28 20:00,29,2.7705,2.7755,2.7705,2.774,24
20190301|2018-10-28 20:30,29,2.7715,2.772,2.767,2.772,19
20190301|2018-10-28 21:00,29,2.768,2.768,2.768,2.768,2
20190301|2018-10-28 21:30,29,2.764,2.767,2.764,2.7665,17
20190301|2018-10-28 22:00,29,2.766,2.766,2.7625,2.7625,10
20190301|2018-10-28 22:30,29,2.7625,2.7625,2.7625,2.7625,2
20190301|2018-10-28 23:00,29,2.766,2.766,2.766,2.766,2
20190301|2018-10-29 00:00,29,2.76,2.7635,2.76,2.7625,11
20190301|2018-10-29 00:30,29,2.7565,2.7565,2.7545,2.7555,4
20190301|2018-10-29 01:00,29,2.75,2.7535,2.7485,2.7535,86
20190301|2018-10-29 01:30,29,2.757,2.7575,2.7525,2.7535,72
20190301|2018-10-29 02:00,29,2.754,2.7605,2.754,2.7575,11
20190301|2018-10-29 03:00,29,2.756,2.756,2.7555,2.7555,3
20190301|2018-10-29 03:30,29,2.763,2.766,2.7615,2.764,9
20190301|2018-10-29 04:00,29,2.758,2.7595,2.755,2.7595,34
20190301|2018-10-29 04:30,29,2.761,2.772,2.761,2.772,71
20190301|2018-10-29 05:00,29,2.775,2.782,2.7745,2.782,37
20190301|2018-10-29 05:30,29,2.7845,2.786,2.784,2.784,6
20190301|2018-10-29 06:00,29,2.7815,2.7875,2.7815,2.783,21
20190301|2018-10-29 06:30,29,2.7835,2.784,2.782,2.783,11
20190301|2018-10-29 07:00,29,2.781,2.796,2.781,2.794,108
20190301|2018-10-29 07:30,29,2.796,2.796,2.7795,2.78,95
20190301|2018-10-29 08:00,29,2.78,2.78,2.77,2.772,117
20190301|2018-10-29 08:30,29,2.774,2.7765,2.7715,2.776,19
20190301|2018-10-29 09:00,29,2.7765,2.781,2.775,2.779,109
20190301|2018-10-29 09:30,29,2.78,2.7825,2.7715,2.777,76
20190301|2018-10-29 10:00,29,2.7785,2.779,2.7675,2.7725,94
20190301|2018-10-29 10:30,29,2.775,2.7755,2.7705,2.7705,61
20190301|2018-10-29 11:00,29,2.7705,2.7705,2.7575,2.7585,122
20190301|2018-10-29 11:30,29,2.756,2.7615,2.7545,2.76,138
20190301|2018-10-29 12:00,29,2.76,2.7605,2.754,2.755,62
20190301|2018-10-29 12:30,29,2.7545,2.7555,2.7525,2.7555,32
20190301|2018-10-29 13:00,29,2.754,2.754,2.742,2.7435,99
20190301|2018-10-29 13:30,29,2.7425,2.7425,2.7385,2.741,22
20190301|2018-10-29 14:00,29,2.739,2.739,2.7315,2.7345,7
20190301|2018-10-29 14:30,29,2.7305,2.7305,2.71,2.7275,49
20190301|2018-10-29 15:00,29,2.7275,2.731,2.7275,2.73,22
20190301|2018-10-29 15:30,29,2.729,2.7335,2.729,2.733,28
20190301|2018-10-29 17:00,30,2.731,2.731,2.731,2.731,1
20190301|2018-10-29 17:30,30,2.735,2.7385,2.735,2.738,18
20190301|2018-10-29 18:00,30,2.738,2.738,2.737,2.737,4
20190301|2018-10-29 19:00,30,2.731,2.7345,2.731,2.7345,9
20190301|2018-10-29 19:30,30,2.737,2.7375,2.737,2.7375,12
20190301|2018-10-29 20:00,30,2.7425,2.7465,2.738,2.744,58
20190301|2018-10-29 20:30,30,2.746,2.746,2.7395,2.7395,6
20190301|2018-10-29 21:00,30,2.7415,2.7415,2.7385,2.7385,4
20190301|2018-10-29 21:30,30,2.7445,2.75,2.7445,2.7485,13
20190301|2018-10-29 22:00,30,2.75,2.75,2.7495,2.7495,2
20190301|2018-10-29 22:30,30,2.7485,2.75,2.7485,2.75,9
20190301|2018-10-29 23:00,30,2.7495,2.7495,2.7495,2.7495,1
20190301|2018-10-29 23:30,30,2.7495,2.7505,2.7485,2.7485,9
20190301|2018-10-30 00:00,30,2.752,2.753,2.752,2.753,2
20190301|2018-10-30 00:30,30,2.749,2.752,2.7475,2.7475,18
20190301|2018-10-30 01:00,30,2.7435,2.7435,2.7415,2.7415,23
20190301|2018-10-30 01:30,30,2.741,2.7425,2.7355,2.7405,87
20190301|2018-10-30 02:00,30,2.7435,2.747,2.7425,2.7465,11
20190301|2018-10-30 02:30,30,2.7455,2.7455,2.737,2.7375,39
20190301|2018-10-30 03:00,30,2.7405,2.745,2.734,2.743,55
20190301|2018-10-30 03:30,30,2.742,2.7445,2.7365,2.7365,53
20190301|2018-10-30 04:00,30,2.7365,2.7375,2.7285,2.7305,133
20190301|2018-10-30 04:30,30,2.731,2.734,2.731,2.7315,15
20190301|2018-10-30 05:00,30,2.73,2.7325,2.7285,2.73,34
20190301|2018-10-30 05:30,30,2.7315,2.7315,2.725,2.725,34
20190301|2018-10-30 06:00,30,2.726,2.729,2.723,2.728,71
20190301|2018-10-30 06:30,30,2.726,2.7305,2.726,2.73,18
20190301|2018-10-30 07:00,30,2.7315,2.737,2.729,2.7295,72
20190301|2018-10-30 07:30,30,2.73,2.7305,2.715,2.7165,203
20190301|2018-10-30 08:00,30,2.715,2.718,2.7025,2.704,588
20190301|2018-10-30 08:30,30,2.703,2.71,2.6945,2.7075,546
20190301|2018-10-30 09:00,30,2.7065,2.7095,2.701,2.702,261
20190301|2018-10-30 09:30,30,2.7015,2.704,2.6905,2.691,272
20190301|2018-10-30 10:00,30,2.6905,2.6985,2.689,2.6975,176
20190301|2018-10-30 10:30,30,2.697,2.7045,2.6955,2.701,210
20190301|2018-10-30 11:00,30,2.703,2.7045,2.7,2.7,91
20190301|2018-10-30 11:30,30,2.698,2.698,2.682,2.6845,115
20190301|2018-10-30 12:00,30,2.6835,2.686,2.683,2.686,39
20190301|2018-10-30 12:30,30,2.683,2.687,2.683,2.685,63
20190301|2018-10-30 13:00,30,2.6845,2.6845,2.6815,2.6845,19
20190301|2018-10-30 13:30,30,2.684,2.6875,2.684,2.687,15
20190301|2018-10-30 14:00,30,2.6865,2.6865,2.6865,2.6865,3
20190301|2018-10-30 14:30,30,2.6875,2.6905,2.6875,2.69,14
20190301|2018-10-30 15:00,30,2.6915,2.6915,2.6895,2.6895,20
20190301|2018-10-30 15:30,30,2.691,2.691,2.6875,2.69,39
20190301|2018-10-30 17:00,31,2.6905,2.6905,2.69,2.69,3
20190301|2018-10-30 17:30,31,2.698,2.698,2.698,2.698,2
20190301|2018-10-30 19:00,31,2.691,2.691,2.691,2.691,1
20190301|2018-10-30 19:30,31,2.691,2.691,2.688,2.688,4
20190301|2018-10-30 20:00,31,2.689,2.6925,2.6855,2.6885,58
20190301|2018-10-30 20:30,31,2.692,2.6935,2.6885,2.6935,78
20190301|2018-10-30 21:00,31,2.6935,2.696,2.692,2.695,105
20190301|2018-10-30 21:30,31,2.6945,2.6945,2.691,2.6925,35
20190301|2018-10-30 22:00,31,2.6905,2.691,2.6895,2.69,58
20190301|2018-10-30 22:30,31,2.6875,2.6875,2.687,2.6875,64
20190301|2018-10-30 23:00,31,2.687,2.687,2.687,2.687,3
20190301|2018-10-30 23:30,31,2.686,2.6865,2.686,2.6865,7
20190301|2018-10-31 00:00,31,2.6845,2.687,2.6845,2.687,3
20190301|2018-10-31 00:30,31,2.6895,2.692,2.6875,2.6885,8
20190301|2018-10-31 01:00,31,2.6865,2.688,2.681,2.6815,90
20190301|2018-10-31 01:30,31,2.68,2.6915,2.6795,2.689,71
20190301|2018-10-31 02:00,31,2.6865,2.6935,2.682,2.6905,39
20190301|2018-10-31 02:30,31,2.694,2.694,2.685,2.6905,23
20190301|2018-10-31 03:00,31,2.681,2.689,2.681,2.689,27
20190301|2018-10-31 03:30,31,2.688,2.6935,2.6865,2.6915,131
20190301|2018-10-31 04:00,31,2.691,2.6955,2.6865,2.69,95
20190301|2018-10-31 04:30,31,2.69,2.691,2.683,2.6845,145
20190301|2018-10-31 05:00,31,2.684,2.6895,2.6835,2.6865,81
20190301|2018-10-31 05:30,31,2.687,2.693,2.686,2.6905,150
20190301|2018-10-31 06:00,31,2.691,2.691,2.6835,2.685,178
20190301|2018-10-31 06:30,31,2.686,2.6875,2.6825,2.6825,124
20190301|2018-10-31 07:00,31,2.683,2.687,2.682,2.6855,197
20190301|2018-10-31 07:30,31,2.6865,2.6865,2.6765,2.6835,167
20190301|2018-10-31 08:00,31,2.6835,2.69,2.6825,2.6885,200
20190301|2018-10-31 08:30,31,2.6875,2.6925,2.684,2.692,119
20190301|2018-10-31 09:00,31,2.6915,2.6935,2.689,2.691,210
20190301|2018-10-31 09:30,31,2.691,2.6985,2.691,2.692,272
20190301|2018-10-31 10:00,31,2.692,2.699,2.69,2.6975,97
20190301|2018-10-31 10:30,31,2.6975,2.6975,2.6885,2.691,118
20190301|2018-10-31 11:00,31,2.6905,2.6905,2.6715,2.6715,630
20190301|2018-10-31 11:30,31,2.6715,2.68,2.666,2.679,756
20190301|2018-10-31 12:00,31,2.6795,2.6795,2.673,2.675,138
20190301|2018-10-31 12:30,31,2.6745,2.6745,2.671,2.674,20
20190301|2018-10-31 13:00,31,2.6725,2.675,2.67,2.6745,25
20190301|2018-10-31 13:30,31,2.6735,2.6755,2.6735,2.6755,6
20190301|2018-10-31 14:00,31,2.676,2.678,2.676,2.6765,17
20190301|2018-10-31 14:30,31,2.6765,2.6765,2.673,2.673,16
20190301|2018-10-31 15:00,31,2.6745,2.6745,2.6745,2.6745,4
20190301|2018-10-31 15:30,31,2.674,2.6745,2.671,2.672,51
20190301|2018-10-31 17:00,1,2.671,2.673,2.6705,2.673,4
20190301|2018-10-31 17:30,1,2.675,2.675,2.6735,2.6735,8
20190301|2018-10-31 18:00,1,2.675,2.675,2.675,2.675,2
20190301|2018-10-31 19:00,1,2.6745,2.677,2.6745,2.676,16
20190301|2018-10-31 19:30,1,2.677,2.681,2.677,2.681,49
20190301|2018-10-31 20:00,1,2.6805,2.6815,2.674,2.6795,33
20190301|2018-10-31 20:30,1,2.6755,2.6755,2.675,2.675,2
20190301|2018-10-31 21:00,1,2.6795,2.6795,2.678,2.678,2
20190301|2018-10-31 21:30,1,2.6785,2.68,2.6785,2.6785,10
20190301|2018-10-31 22:00,1,2.6795,2.68,2.679,2.68,4
20190301|2018-10-31 23:30,1,2.6785,2.6785,2.6785,2.6785,1
20190301|2018-11-01 00:00,1,2.678,2.6795,2.6765,2.6765,11
20190301|2018-11-01 00:30,1,2.675,2.676,2.6635,2.6635,116
20190301|2018-11-01 01:00,1,2.664,2.6655,2.662,2.6645,37
20190301|2018-11-01 01:30,1,2.6685,2.678,2.668,2.6765,36
20190301|2018-11-01 02:00,1,2.678,2.683,2.678,2.679,28
20190301|2018-11-01 02:30,1,2.678,2.684,2.678,2.684,16
20190301|2018-11-01 03:00,1,2.684,2.6915,2.684,2.689,38
20190301|2018-11-01 03:30,1,2.692,2.6965,2.689,2.694,121
20190301|2018-11-01 04:00,1,2.694,2.701,2.692,2.694,95
20190301|2018-11-01 04:30,1,2.697,2.698,2.695,2.698,12
20190301|2018-11-01 05:00,1,2.694,2.6945,2.6875,2.6885,23
20190301|2018-11-01 05:30,1,2.6885,2.6925,2.687,2.688,14
20190301|2018-11-01 06:00,1,2.6885,2.6905,2.688,2.6895,34
20190301|2018-11-01 06:30,1,2.689,2.6905,2.6875,2.689,42
20190301|2018-11-01 07:00,1,2.6885,2.696,2.684,2.6955,97
20190301|2018-11-01 07:30,1,2.6975,2.7,2.6935,2.696,227
20190301|2018-11-01 08:00,1,2.696,2.7115,2.694,2.708,286
20190301|2018-11-01 08:30,1,2.707,2.708,2.7,2.7035,182
20190301|2018-11-01 09:00,1,2.705,2.718,2.701,2.715,555
20190301|2018-11-01 09:30,1,2.7145,2.737,2.7145,2.7335,497
20190301|2018-11-01 10:00,1,2.733,2.7355,2.726,2.7315,209
20190301|2018-11-01 10:30,1,2.73,2.7345,2.7215,2.722,257
20190301|2018-11-01 11:00,1,2.7225,2.728,2.719,2.7245,192
20190301|2018-11-01 11:30,1,2.725,2.741,2.7205,2.7355,444
20190301|2018-11-01 12:00,1,2.7355,2.7415,2.7345,2.737,74
20190301|2018-11-01 12:30,1,2.739,2.744,2.736,2.737,55
20190301|2018-11-01 13:00,1,2.736,2.7415,2.736,2.7415,15
20190301|2018-11-01 13:30,1,2.744,2.7445,2.74,2.742,49
20190301|2018-11-01 14:00,1,2.7385,2.739,2.7375,2.7375,10
20190301|2018-11-01 14:30,1,2.7375,2.74,2.7365,2.739,23
20190301|2018-11-01 15:00,1,2.737,2.739,2.737,2.7385,8
20190301|2018-11-01 15:30,1,2.7385,2.7385,2.733,2.7335,57
20190301|2018-11-01 17:00,2,2.7355,2.7365,2.7305,2.7305,13
20190301|2018-11-01 18:30,2,2.7345,2.7355,2.7345,2.7355,11
20190301|2018-11-01 19:00,2,2.7385,2.7395,2.7385,2.7395,12
20190301|2018-11-01 19:30,2,2.7395,2.741,2.7395,2.741,10
20190301|2018-11-01 20:00,2,2.74,2.7455,2.732,2.745,33
20190301|2018-11-01 20:30,2,2.734,2.734,2.7285,2.729,57
20190301|2018-11-01 21:00,2,2.7275,2.7295,2.7275,2.7275,17
20190301|2018-11-01 21:30,2,2.729,2.729,2.725,2.725,9
20190301|2018-11-01 22:00,2,2.7285,2.7285,2.7225,2.724,9
20190301|2018-11-01 23:00,2,2.7215,2.7215,2.7215,2.7215,1
20190301|2018-11-01 23:30,2,2.72,2.7575,2.72,2.757,65
20190301|2018-11-02 00:00,2,2.76,2.771,2.76,2.763,154
20190301|2018-11-02 00:30,2,2.762,2.763,2.75,2.762,61
20190301|2018-11-02 01:00,2,2.769,2.778,2.769,2.7745,161
20190301|2018-11-02 01:30,2,2.7795,2.7915,2.777,2.7815,72
20190301|2018-11-02 02:00,2,2.7805,2.7845,2.778,2.778,27
20190301|2018-11-02 02:30,2,2.7755,2.785,2.7755,2.7795,72
20190301|2018-11-02 03:00,2,2.7825,2.783,2.7765,2.7775,96
20190301|2018-11-02 03:30,2,2.7825,2.79,2.7725,2.7725,114
20190301|2018-11-02 04:00,2,2.7735,2.7735,2.757,2.764,41
20190301|2018-11-02 04:30,2,2.7685,2.772,2.7655,2.771,54
20190301|2018-11-02 05:00,2,2.769,2.793,2.769,2.791,91
20190301|2018-11-02 05:30,2,2.7895,2.795,2.7845,2.789,113
20190301|2018-11-02 06:00,2,2.791,2.794,2.789,2.789,92
20190301|2018-11-02 06:30,2,2.7885,2.811,2.7885,2.807,837
20190301|2018-11-02 07:00,2,2.807,2.817,2.78,2.794,283
20190301|2018-11-02 07:30,2,2.795,2.801,2.786,2.7915,138
20190301|2018-11-02 08:00,2,2.789,2.808,2.786,2.804,464
20190301|2018-11-02 08:30,2,2.804,2.8145,2.8035,2.8125,301
20190301|2018-11-02 09:00,2,2.8125,2.8255,2.8125,2.8215,498
20190301|2018-11-02 09:30,2,2.822,2.8255,2.8125,2.8215,628
20190301|2018-11-02 10:00,2,2.8215,2.829,2.8135,2.823,522
20190301|2018-11-02 10:30,2,2.823,2.827,2.8145,2.817,428
20190301|2018-11-02 11:00,2,2.816,2.817,2.81,2.817,146
20190301|2018-11-02 11:30,2,2.8175,2.825,2.8055,2.823,541
20190301|2018-11-02 12:00,2,2.8235,2.8235,2.8105,2.8105,111
20190301|2018-11-02 12:30,2,2.8095,2.8165,2.8095,2.8165,58
20190301|2018-11-02 13:00,2,2.8165,2.834,2.811,2.834,197
20190301|2018-11-02 13:30,2,2.835,2.836,2.83,2.832,113
20190301|2018-11-02 14:00,2,2.832,2.8335,2.8275,2.8315,29
20190301|2018-11-02 14:30,2,2.831,2.832,2.829,2.8315,19
20190301|2018-11-02 15:00,2,2.834,2.834,2.8305,2.8335,21
20190301|2018-11-02 15:30,2,2.8335,2.835,2.833,2.834,31
20190301|2018-11-04 17:00,5,2.8345,2.835,2.8285,2.832,24
20190301|2018-11-04 17:30,5,2.832,2.8345,2.832,2.8345,7
20190301|2018-11-04 18:00,5,2.831,2.831,2.8305,2.8305,4
20190301|2018-11-04 19:00,5,2.8265,2.8265,2.8085,2.8105,231
20190301|2018-11-04 19:30,5,2.8115,2.8115,2.7975,2.8025,214
20190301|2018-11-04 20:00,5,2.804,2.816,2.8035,2.8115,91
20190301|2018-11-04 20:30,5,2.811,2.8115,2.8025,2.8025,19
20190301|2018-11-04 21:00,5,2.803,2.803,2.8015,2.802,40
20190301|2018-11-04 21:30,5,2.805,2.805,2.805,2.805,2
20190301|2018-11-04 22:00,5,2.807,2.807,2.807,2.807,1
20190301|2018-11-04 23:00,5,2.804,2.805,2.8035,2.805,8
20190301|2018-11-04 23:30,5,2.7975,2.8,2.795,2.8,82
20190301|2018-11-05 00:00,5,2.7995,2.804,2.799,2.804,98
20190301|2018-11-05 00:30,5,2.804,2.8095,2.801,2.801,109
20190301|2018-11-05 01:00,5,2.805,2.8125,2.805,2.809,27
20190301|2018-11-05 01:30,5,2.804,2.808,2.7975,2.808,36
20190301|2018-11-05 02:00,5,2.8055,2.8065,2.8,2.8065,12
20190301|2018-11-05 02:30,5,2.806,2.806,2.7815,2.7875,303
20190301|2018-11-05 03:00,5,2.791,2.801,2.791,2.799,47
20190301|2018-11-05 03:30,5,2.797,2.8035,2.797,2.8035,3
20190301|2018-11-05 04:00,5,2.805,2.8085,2.7935,2.794,47
20190301|2018-11-05 04:30,5,2.794,2.798,2.794,2.798,19
20190301|2018-11-05 05:00,5,2.7975,2.7995,2.796,2.7995,10
20190301|2018-11-05 05:30,5,2.7965,2.7975,2.795,2.7975,11
20190301|2018-11-05 06:00,5,2.7965,2.7985,2.7965,2.797,33
20190301|2018-11-05 06:30,5,2.797,2.797,2.79,2.7915,148
20190301|2018-11-05 07:00,5,2.792,2.7995,2.786,2.786,228
20190301|2018-11-05 07:30,5,2.786,2.7865,2.781,2.785,146
20190301|2018-11-05 08:00,5,2.784,2.786,2.777,2.777,202
20190301|2018-11-05 08:30,5,2.7775,2.7845,2.7775,2.78,148
20190301|2018-11-05 09:00,5,2.78,2.78,2.773,2.7735,178
20190301|2018-11-05 09:30,5,2.7735,2.778,2.7725,2.7775,147
20190301|2018-11-05 10:00,5,2.7765,2.7815,2.775,2.7765,155
20190301|2018-11-05 10:30,5,2.776,2.7785,2.773,2.7785,165
20190301|2018-11-05 11:00,5,2.777,2.777,2.764,2.77,134
20190301|2018-11-05 11:30,5,2.7695,2.777,2.7695,2.775,89
20190301|2018-11-05 12:00,5,2.7755,2.7755,2.7715,2.7715,43
20190301|2018-11-05 12:30,5,2.771,2.771,2.7685,2.771,17
20190301|2018-11-05 13:00,5,2.7705,2.7735,2.7705,2.773,5
20190301|2018-11-05 13:30,5,2.773,2.773,2.77,2.77,6
20190301|2018-11-05 14:00,5,2.7715,2.772,2.7705,2.7705,5
20190301|2018-11-05 14:30,5,2.7705,2.773,2.7705,2.772,18
20190301|2018-11-05 15:00,5,2.7725,2.7735,2.771,2.7715,17
20190301|2018-11-05 15:30,5,2.7715,2.772,2.769,2.769,16
20190301|2018-11-05 17:00,6,2.771,2.7725,2.771,2.7725,5
20190301|2018-11-05 17:30,6,2.7735,2.7755,2.773,2.7755,8
20190301|2018-11-05 18:00,6,2.776,2.7795,2.776,2.779,4
20190301|2018-11-05 18:30,6,2.7795,2.7795,2.7795,2.7795,1
20190301|2018-11-05 19:00,6,2.778,2.782,2.7775,2.778,27
20190301|2018-11-05 19:30,6,2.7765,2.7765,2.7675,2.768,16
20190301|2018-11-05 20:00,6,2.767,2.771,2.767,2.771,4
20190301|2018-11-05 20:30,6,2.7715,2.7715,2.7715,2.7715,1
20190301|2018-11-05 21:00,6,2.7705,2.7715,2.768,2.7695,32
20190301|2018-11-05 21:30,6,2.7695,2.7705,2.769,2.7695,24
20190301|2018-11-05 22:30,6,2.7705,2.7705,2.77,2.77,5
20190301|2018-11-05 23:30,6,2.7725,2.78,2.7725,2.7795,54
20190301|2018-11-06 00:00,6,2.781,2.781,2.7745,2.7785,29
20190301|2018-11-06 00:30,6,2.7785,2.781,2.7775,2.778,26
20190301|2018-11-06 01:00,6,2.779,2.781,2.775,2.778,34
20190301|2018-11-06 01:30,6,2.778,2.778,2.77,2.7735,36
20190301|2018-11-06 02:00,6,2.7725,2.776,2.758,2.769,99
20190301|2018-11-06 02:30,6,2.7695,2.772,2.764,2.769,100
20190301|2018-11-06 03:00,6,2.7685,2.783,2.7685,2.779,130
20190301|2018-11-06 03:30,6,2.7765,2.7765,2.7695,2.771,68
20190301|2018-11-06 04:00,6,2.771,2.771,2.7635,2.7675,131
20190301|2018-11-06 04:30,6,2.766,2.77,2.766,2.7695,67
20190301|2018-11-06 05:00,6,2.7705,2.7735,2.77,2.7725,68
20190301|2018-11-06 05:30,6,2.772,2.779,2.77,2.7785,120
20190301|2018-11-06 06:00,6,2.7795,2.781,2.775,2.779,133
20190301|2018-11-06 06:30,6,2.779,2.78,2.7755,2.778,159
20190301|2018-11-06 07:00,6,2.7785,2.783,2.7755,2.777,251
20190301|2018-11-06 07:30,6,2.777,2.779,2.7725,2.778,131
20190301|2018-11-06 08:00,6,2.7795,2.78,2.7725,2.773,72
20190301|2018-11-06 08:30,6,2.7735,2.7945,2.7735,2.78,299
20190301|2018-11-06 09:00,6,2.7795,2.7795,2.7675,2.774,329
20190301|2018-11-06 09:30,6,2.7735,2.7745,2.753,2.7565,353
20190301|2018-11-06 10:00,6,2.7565,2.7585,2.753,2.756,203
20190301|2018-11-06 10:30,6,2.755,2.7605,2.7515,2.756,211
20190301|2018-11-06 11:00,6,2.7565,2.76,2.753,2.755,118
20190301|2018-11-06 11:30,6,2.7545,2.757,2.7485,2.75,145
20190301|2018-11-06 12:00,6,2.7505,2.7515,2.7475,2.7495,103
20190301|2018-11-06 12:30,6,2.7495,2.751,2.748,2.75,78
20190301|2018-11-06 13:00,6,2.75,2.75,2.748,2.748,46
20190301|2018-11-06 13:30,6,2.748,2.7485,2.7415,2.748,79
20190301|2018-11-06 14:00,6,2.7475,2.748,2.7475,2.7475,21
20190301|2018-11-06 14:30,6,2.746,2.749,2.746,2.749,14
20190301|2018-11-06 15:00,6,2.7495,2.7505,2.7475,2.7475,29
20190301|2018-11-06 15:30,6,2.748,2.749,2.747,2.749,16
20190301|2018-11-06 17:00,7,2.748,2.749,2.748,2.749,2
20190301|2018-11-06 17:30,7,2.7475,2.7485,2.7475,2.748,4
20190301|2018-11-06 18:00,7,2.7515,2.7525,2.7515,2.7525,18
20190301|2018-11-06 18:30,7,2.755,2.755,2.7545,2.7545,3
20190301|2018-11-06 19:00,7,2.7545,2.7615,2.746,2.7515,264
20190301|2018-11-06 19:30,7,2.752,2.7585,2.752,2.7565,40
20190301|2018-11-06 20:00,7,2.754,2.7565,2.753,2.7535,13
20190301|2018-11-06 20:30,7,2.753,2.7535,2.7525,2.7535,9
20190301|2018-11-06 21:00,7,2.7595,2.7675,2.758,2.7645,34
20190301|2018-11-06 21:30,7,2.7665,2.7705,2.766,2.77,12
20190301|2018-11-06 22:00,7,2.769,2.7715,2.769,2.7715,4
20190301|2018-11-06 22:30,7,2.7705,2.7725,2.7705,2.7725,16
20190301|2018-11-06 23:00,7,2.771,2.771,2.769,2.769,2
20190301|2018-11-06 23:30,7,2.7675,2.7675,2.761,2.7615,18
20190301|2018-11-07 00:00,7,2.7575,2.76,2.757,2.76,18
20190301|2018-11-07 00:30,7,2.758,2.762,2.758,2.7605,37
20190301|2018-11-07 01:00,7,2.7625,2.765,2.7575,2.758,13
20190301|2018-11-07 01:30,7,2.7585,2.7615,2.7575,2.76,8
20190301|2018-11-07 02:00,7,2.761,2.772,2.761,2.771,7
20190301|2018-11-07 02:30,7,2.771,2.774,2.7705,2.774,29
20190301|2018-11-07 03:00,7,2.776,2.7855,2.776,2.7845,63
20190301|2018-11-07 03:30,7,2.786,2.789,2.779,2.786,93
20190301|2018-11-07 04:00,7,2.7855,2.786,2.7795,2.7805,53
20190301|2018-11-07 04:30,7,2.782,2.782,2.779,2.7815,38
20190301|2018-11-07 05:00,7,2.784,2.785,2.78,2.7825,22
20190301|2018-11-07 05:30,7,2.781,2.781,2.777,2.7795,28
20190301|2018-11-07 06:00,7,2.7795,2.7795,2.773,2.7745,25
20190301|2018-11-07 06:30,7,2.7745,2.779,2.774,2.779,55
20190301|2018-11-07 07:00,7,2.779,2.7805,2.773,2.776,185
20190301|2018-11-07 07:30,7,2.7755,2.776,2.7705,2.7705,151
20190301|2018-11-07 08:00,7,2.7715,2.7715,2.7595,2.762,184
20190301|2018-11-07 08:30,7,2.7605,2.763,2.7555,2.762,253
20190301|2018-11-07 09:00,7,2.762,2.768,2.762,2.765,347
20190301|2018-11-07 09:30,7,2.7645,2.769,2.7575,2.7585,142
20190301|2018-11-07 10:00,7,2.759,2.767,2.759,2.766,60
20190301|2018-11-07 10:30,7,2.7675,2.7675,2.7565,2.762,108
20190301|2018-11-07 11:00,7,2.764,2.766,2.762,2.7645,37
20190301|2018-11-07 11:30,7,2.765,2.771,2.7595,2.769,238
20190301|2018-11-07 12:00,7,2.769,2.769,2.76,2.7625,94
20190301|2018-11-07 12:30,7,2.7605,2.7605,2.757,2.7585,17
20190301|2018-11-07 13:00,7,2.761,2.761,2.76,2.7605,3
20190301|2018-11-07 13:30,7,2.761,2.761,2.761,2.761,8
20190301|2018-11-07 14:00,7,2.761,2.7615,2.761,2.761,8
20190301|2018-11-07 14:30,7,2.7605,2.7605,2.76,2.76,4
20190301|2018-11-07 15:00,7,2.76,2.76,2.759,2.759,4
20190301|2018-11-07 15:30,7,2.7595,2.76,2.758,2.758,15
20190301|2018-11-07 17:00,8,2.757,2.758,2.757,2.7575,11
20190301|2018-11-07 17:30,8,2.7585,2.759,2.7585,2.759,2
20190301|2018-11-07 18:00,8,2.758,2.758,2.7565,2.7565,3
20190301|2018-11-07 18:30,8,2.7565,2.7565,2.7565,2.7565,1
20190301|2018-11-07 19:00,8,2.7595,2.762,2.7595,2.762,10
20190301|2018-11-07 19:30,8,2.763,2.763,2.761,2.761,9
20190301|2018-11-07 20:00,8,2.76,2.76,2.757,2.758,5
20190301|2018-11-07 20:30,8,2.7585,2.7595,2.7585,2.7595,5
20190301|2018-11-07 21:00,8,2.7635,2.7635,2.761,2.761,10
20190301|2018-11-07 21:30,8,2.762,2.762,2.7595,2.7595,6
20190301|2018-11-07 22:00,8,2.757,2.757,2.751,2.752,14
20190301|2018-11-07 22:30,8,2.751,2.7515,2.7485,2.7515,13
20190301|2018-11-07 23:00,8,2.749,2.7535,2.745,2.75,128
20190301|2018-11-07 23:30,8,2.756,2.758,2.749,2.7545,187
20190301|2018-11-08 00:00,8,2.754,2.7575,2.7515,2.753,166
20190301|2018-11-08 00:30,8,2.752,2.76,2.752,2.753,41
20190301|2018-11-08 01:00,8,2.7525,2.754,2.746,2.7495,38
20190301|2018-11-08 01:30,8,2.7455,2.7525,2.7455,2.752,19
20190301|2018-11-08 02:00,8,2.7465,2.7465,2.7415,2.7425,33
20190301|2018-11-08 02:30,8,2.743,2.7475,2.7395,2.744,226
20190301|2018-11-08 03:00,8,2.7465,2.75,2.735,2.7365,134
20190301|2018-11-08 03:30,8,2.736,2.736,2.7205,2.7225,168
20190301|2018-11-08 04:00,8,2.7205,2.7295,2.72,2.7285,127
20190301|2018-11-08 04:30,8,2.7265,2.7305,2.725,2.7295,66
20190301|2018-11-08 05:00,8,2.7285,2.731,2.727,2.729,54
20190301|2018-11-08 05:30,8,2.7295,2.7335,2.7285,2.7305,54
20190301|2018-11-08 06:00,8,2.734,2.735,2.7315,2.7335,40
20190301|2018-11-08 06:30,8,2.733,2.738,2.7325,2.7365,82
20190301|2018-11-08 07:00,8,2.737,2.7425,2.729,2.7325,305
20190301|2018-11-08 07:30,8,2.7335,2.7335,2.7235,2.727,174
20190301|2018-11-08 08:00,8,2.7265,2.7395,2.7245,2.739,163
20190301|2018-11-08 08:30,8,2.742,2.749,2.7405,2.7425,286
20190301|2018-11-08 09:00,8,2.743,2.753,2.741,2.749,355
20190301|2018-11-08 09:30,8,2.7485,2.752,2.747,2.748,194
20190301|2018-11-08 10:00,8,2.7485,2.7545,2.747,2.753,209
20190301|2018-11-08 10:30,8,2.7535,2.755,2.746,2.7475,132
20190301|2018-11-08 11:00,8,2.7485,2.749,2.7445,2.7445,42
20190301|2018-11-08 11:30,8,2.744,2.754,2.744,2.7485,258
20190301|2018-11-08 12:00,8,2.748,2.7495,2.7475,2.7495,59
20190301|2018-11-08 12:30,8,2.7495,2.751,2.748,2.75,24
20190301|2018-11-08 13:00,8,2.7495,2.751,2.748,2.748,17
20190301|2018-11-08 13:30,8,2.745,2.745,2.737,2.7385,48
20190301|2018-11-08 14:00,8,2.741,2.7415,2.74,2.7415,13
20190301|2018-11-08 14:30,8,2.742,2.744,2.742,2.744,10
20190301|2018-11-08 15:00,8,2.743,2.7445,2.743,2.7445,68
20190301|2018-11-08 15:30,8,2.7445,2.747,2.7445,2.746,125
20190301|2018-11-08 17:00,9,2.744,2.746,2.743,2.7455,12
20190301|2018-11-08 17:30,9,2.7435,2.7435,2.7435,2.7435,2
20190301|2018-11-08 18:30,9,2.743,2.7435,2.743,2.7435,5
20190301|2018-11-08 19:00,9,2.741,2.745,2.741,2.7445,36
20190301|2018-11-08 19:30,9,2.7435,2.7435,2.7395,2.7405,16
20190301|2018-11-08 20:00,9,2.742,2.7425,2.74,2.74,18
20190301|2018-11-08 20:30,9,2.741,2.741,2.738,2.738,5
20190301|2018-11-08 21:00,9,2.7375,2.7375,2.7365,2.7365,23
20190301|2018-11-08 21:30,9,2.737,2.7375,2.735,2.735,51
20190301|2018-11-08 22:30,9,2.735,2.735,2.734,2.734,6
20190301|2018-11-08 23:00,9,2.733,2.733,2.733,2.733,1
20190301|2018-11-08 23:30,9,2.7355,2.7355,2.732,2.732,5
20190301|2018-11-09 00:00,9,2.735,2.7355,2.7305,2.7325,46
20190301|2018-11-09 00:30,9,2.732,2.734,2.7295,2.7315,22
20190301|2018-11-09 01:00,9,2.7285,2.7285,2.7205,2.724,70
20190301|2018-11-09 01:30,9,2.7235,2.724,2.708,2.7145,265
20190301|2018-11-09 02:00,9,2.7145,2.7145,2.705,2.7055,100
20190301|2018-11-09 02:30,9,2.7055,2.7115,2.7035,2.7105,34
20190301|2018-11-09 03:00,9,2.7105,2.7155,2.7105,2.715,98
20190301|2018-11-09 03:30,9,2.716,2.7195,2.7155,2.7185,37
20190301|2018-11-09 04:00,9,2.7195,2.7195,2.7145,2.7145,13
20190301|2018-11-09 04:30,9,2.715,2.7175,2.713,2.7175,85
20190301|2018-11-09 05:00,9,2.7165,2.717,2.711,2.715,185
20190301|2018-11-09 05:30,9,2.714,2.7155,2.7125,2.7125,87
20190301|2018-11-09 06:00,9,2.714,2.716,2.711,2.7115,85
20190301|2018-11-09 06:30,9,2.7115,2.7175,2.7115,2.7175,108
20190301|2018-11-09 07:00,9,2.718,2.7215,2.7135,2.715,215
20190301|2018-11-09 07:30,9,2.7155,2.7175,2.7095,2.7165,214
20190301|2018-11-09 08:00,9,2.718,2.718,2.7035,2.704,332
20190301|2018-11-09 08:30,9,2.7035,2.7035,2.6935,2.699,394
20190301|2018-11-09 09:00,9,2.699,2.7075,2.6955,2.706,282
20190301|2018-11-09 09:30,9,2.7065,2.713,2.7055,2.7125,306
20190301|2018-11-09 10:00,9,2.713,2.714,2.707,2.707,236
20190301|2018-11-09 10:30,9,2.707,2.7095,2.6995,2.6995,180
20190301|2018-11-09 11:00,9,2.7,2.7005,2.6925,2.6975,185
20190301|2018-11-09 11:30,9,2.6975,2.706,2.6975,2.7,364
20190301|2018-11-09 12:00,9,2.7005,2.7015,2.6985,2.6985,78
20190301|2018-11-09 12:30,9,2.698,2.698,2.696,2.697,46
20190301|2018-11-09 13:00,9,2.6975,2.6995,2.696,2.6965,26
20190301|2018-11-09 13:30,9,2.6955,2.698,2.6955,2.6975,20
20190301|2018-11-09 14:00,9,2.6975,2.6985,2.6975,2.6985,4
20190301|2018-11-09 14:30,9,2.6965,2.6975,2.695,2.695,20
20190301|2018-11-09 15:00,9,2.6945,2.6955,2.6945,2.6955,7
20190301|2018-11-09 15:30,9,2.6955,2.6975,2.695,2.696,23
20190301|2018-11-11 17:00,12,2.697,2.697,2.697,2.697,3
20190301|2018-11-11 17:30,12,2.7,2.7,2.7,2.7,1
20190301|2018-11-11 18:00,12,2.7005,2.7015,2.7,2.7,4
20190301|2018-11-11 18:30,12,2.7005,2.7005,2.7,2.7,3
20190301|2018-11-11 19:00,12,2.701,2.707,2.701,2.7035,24
20190301|2018-11-11 19:30,12,2.703,2.7105,2.7025,2.708,52
20190301|2018-11-11 20:00,12,2.71,2.7125,2.7095,2.7125,23
20190301|2018-11-11 20:30,12,2.712,2.714,2.712,2.713,13
20190301|2018-11-11 21:00,12,2.713,2.7155,2.713,2.713,17
20190301|2018-11-11 21:30,12,2.713,2.713,2.713,2.713,1
20190301|2018-11-11 22:00,12,2.712,2.713,2.712,2.713,2
20190301|2018-11-11 22:30,12,2.713,2.713,2.712,2.7125,8
20190301|2018-11-11 23:00,12,2.712,2.712,2.711,2.711,6
20190301|2018-11-11 23:30,12,2.711,2.711,2.703,2.7085,125
20190301|2018-11-12 00:00,12,2.708,2.7095,2.7065,2.7065,19
20190301|2018-11-12 00:30,12,2.7055,2.7085,2.701,2.7025,88
20190301|2018-11-12 01:00,12,2.7055,2.706,2.7025,2.7025,14
20190301|2018-11-12 01:30,12,2.7,2.71,2.7,2.7025,67
20190301|2018-11-12 02:00,12,2.7025,2.707,2.698,2.7015,56
20190301|2018-11-12 02:30,12,2.702,2.7095,2.7005,2.708,44
20190301|2018-11-12 03:00,12,2.708,2.712,2.706,2.7075,57
20190301|2018-11-12 03:30,12,2.709,2.71,2.706,2.7065,22
20190301|2018-11-12 04:00,12,2.7065,2.7065,2.702,2.7055,53
20190301|2018-11-12 04:30,12,2.7055,2.711,2.7045,2.707,82
20190301|2018-11-12 05:00,12,2.7085,2.7115,2.7045,2.709,97
20190301|2018-11-12 05:30,12,2.709,2.7125,2.7075,2.708,69
20190301|2018-11-12 06:00,12,2.7095,2.71,2.708,2.708,77
20190301|2018-11-12 06:30,12,2.708,2.708,2.704,2.704,83
20190301|2018-11-12 07:00,12,2.7035,2.713,2.6935,2.7115,699
20190301|2018-11-12 07:30,12,2.7115,2.7115,2.7045,2.7055,313
20190301|2018-11-12 08:00,12,2.706,2.7065,2.6985,2.7015,218
20190301|2018-11-12 08:30,12,2.702,2.703,2.695,2.7015,310
20190301|2018-11-12 09:00,12,2.701,2.706,2.697,2.7025,251
20190301|2018-11-12 09:30,12,2.702,2.702,2.6935,2.694,349
20190301|2018-11-12 10:00,12,2.694,2.6985,2.693,2.6975,215
20190301|2018-11-12 10:30,12,2.6975,2.7025,2.6965,2.6965,266
20190301|2018-11-12 11:00,12,2.697,2.699,2.6945,2.6985,153
20190301|2018-11-12 11:30,12,2.6985,2.6985,2.694,2.6945,242
20190301|2018-11-12 12:00,12,2.694,2.6955,2.693,2.6945,77
20190301|2018-11-12 12:30,12,2.695,2.697,2.693,2.697,25
20190301|2018-11-12 13:00,12,2.6955,2.696,2.6915,2.6915,25
20190301|2018-11-12 13:30,12,2.691,2.692,2.6895,2.691,20
20190301|2018-11-12 14:00,12,2.6905,2.692,2.6875,2.69,27
20190301|2018-11-12 14:30,12,2.689,2.6895,2.684,2.6885,52
20190301|2018-11-12 15:00,12,2.6895,2.6895,2.687,2.687,15
20190301|2018-11-12 15:30,12,2.6865,2.6875,2.686,2.687,10
20190301|2018-11-12 17:00,13,2.685,2.69,2.6845,2.69,9
20190301|2018-11-12 17:30,13,2.69,2.69,2.69,2.69,1
20190301|2018-11-12 18:00,13,2.69,2.69,2.6875,2.6875,9
20190301|2018-11-12 19:00,13,2.688,2.693,2.683,2.693,80
20190301|2018-11-12 19:30,13,2.692,2.6965,2.6915,2.695,11
20190301|2018-11-12 20:00,13,2.695,2.695,2.6915,2.6925,32
20190301|2018-11-12 20:30,13,2.6925,2.694,2.6905,2.6935,53
20190301|2018-11-12 21:00,13,2.6925,2.7045,2.6925,2.703,149
20190301|2018-11-12 21:30,13,2.7025,2.717,2.702,2.712,136
20190301|2018-11-12 22:00,13,2.7115,2.7115,2.7085,2.7115,21
20190301|2018-11-12 23:00,13,2.71,2.711,2.708,2.711,10
20190301|2018-11-12 23:30,13,2.714,2.714,2.705,2.7115,71
20190301|2018-11-13 00:00,13,2.7125,2.7155,2.711,2.711,36
20190301|2018-11-13 00:30,13,2.71,2.714,2.708,2.713,37
20190301|2018-11-13 01:00,13,2.7135,2.73,2.7135,2.723,131
20190301|2018-11-13 01:30,13,2.721,2.737,2.7205,2.734,74
20190301|2018-11-13 02:00,13,2.738,2.7595,2.738,2.7545,265
20190301|2018-11-13 02:30,13,2.756,2.766,2.738,2.7415,385
20190301|2018-11-13 03:00,13,2.739,2.7395,2.7195,2.7205,98
20190301|2018-11-13 03:30,13,2.721,2.723,2.706,2.706,146
20190301|2018-11-13 04:00,13,2.705,2.7105,2.7025,2.7105,130
20190301|2018-11-13 04:30,13,2.7085,2.7175,2.7085,2.7165,85
20190301|2018-11-13 05:00,13,2.7165,2.731,2.7155,2.7285,270
20190301|2018-11-13 05:30,13,2.7275,2.7315,2.7235,2.726,122
20190301|2018-11-13 06:00,13,2.7265,2.7375,2.7265,2.735,140
20190301|2018-11-13 06:30,13,2.734,2.7355,2.721,2.721,214
20190301|2018-11-13 07:00,13,2.721,2.7345,2.715,2.7315,215
20190301|2018-11-13 07:30,13,2.7305,2.7315,2.7245,2.729,302
20190301|2018-11-13 08:00,13,2.7285,2.73,2.717,2.719,190
20190301|2018-11-13 08:30,13,2.7185,2.721,2.711,2.7125,241
20190301|2018-11-13 09:00,13,2.712,2.712,2.6985,2.699,675
20190301|2018-11-13 09:30,13,2.699,2.717,2.6895,2.715,691
20190301|2018-11-13 10:00,13,2.714,2.727,2.711,2.717,409
20190301|2018-11-13 10:30,13,2.7165,2.7175,2.7085,2.711,196
20190301|2018-11-13 11:00,13,2.712,2.7145,2.7075,2.712,109
20190301|2018-11-13 11:30,13,2.7115,2.7115,2.704,2.7045,487
20190301|2018-11-13 12:00,13,2.705,2.706,2.6985,2.7,136
20190301|2018-11-13 12:30,13,2.698,2.7015,2.698,2.699,97
20190301|2018-11-13 13:00,13,2.699,2.7015,2.6955,2.6965,58
20190301|2018-11-13 13:30,13,2.6975,2.699,2.6945,2.6955,37
20190301|2018-11-13 14:00,13,2.698,2.698,2.6955,2.696,15
20190301|2018-11-13 14:30,13,2.695,2.704,2.695,2.701,98
20190301|2018-11-13 15:00,13,2.6995,2.702,2.699,2.701,20
20190301|2018-11-13 15:30,13,2.701,2.7025,2.7,2.7025,17
20190301|2018-11-13 17:00,14,2.7025,2.712,2.7025,2.7115,20
20190301|2018-11-13 17:30,14,2.71,2.71,2.708,2.708,2
20190301|2018-11-13 18:00,14,2.708,2.7115,2.708,2.7115,7
20190301|2018-11-13 18:30,14,2.7095,2.7095,2.707,2.707,23
20190301|2018-11-13 19:00,14,2.7055,2.707,2.7,2.707,65
20190301|2018-11-13 19:30,14,2.7015,2.702,2.698,2.7015,23
20190301|2018-11-13 20:00,14,2.7015,2.7055,2.6945,2.696,60
20190301|2018-11-13 20:30,14,2.6975,2.6995,2.6925,2.6985,124
20190301|2018-11-13 21:00,14,2.697,2.703,2.696,2.7015,45
20190301|2018-11-13 21:30,14,2.703,2.7045,2.7005,2.7005,46
20190301|2018-11-13 22:00,14,2.6995,2.7,2.697,2.698,26
20190301|2018-11-13 22:30,14,2.6975,2.699,2.694,2.6945,40
20190301|2018-11-13 23:00,14,2.6935,2.698,2.6935,2.696,23
20190301|2018-11-13 23:30,14,2.6965,2.698,2.6905,2.693,243
20190301|2018-11-14 00:00,14,2.6925,2.6935,2.6905,2.692,40
20190301|2018-11-14 08:30,14,2.72,2.7225,2.7165,2.722,134
20190301|2018-11-14 09:00,14,2.7235,2.7285,2.716,2.726,411
20190301|2018-11-14 09:30,14,2.7245,2.736,2.7225,2.7265,416
20190301|2018-11-14 10:00,14,2.7255,2.7255,2.7185,2.7205,130
20190301|2018-11-14 10:30,14,2.72,2.722,2.7135,2.717,127
20190301|2018-11-14 11:00,14,2.717,2.7175,2.712,2.715,43
20190301|2018-11-14 11:30,14,2.714,2.73,2.7095,2.7275,161
20190301|2018-11-14 12:00,14,2.7275,2.7285,2.723,2.7235,44
20190301|2018-11-14 12:30,14,2.724,2.7265,2.7175,2.725,106
20190301|2018-11-14 13:00,14,2.7245,2.7345,2.72,2.729,62
20190301|2018-11-14 13:30,14,2.73,2.7335,2.73,2.7335,12
20190301|2018-11-14 14:00,14,2.735,2.739,2.733,2.733,50
20190301|2018-11-14 14:30,14,2.7325,2.733,2.7285,2.729,15
20190301|2018-11-14 15:00,14,2.731,2.732,2.7295,2.73,48
20190301|2018-11-14 15:30,14,2.729,2.7315,2.7275,2.728,35
20190301|2018-11-14 17:00,15,2.729,2.729,2.727,2.729,11
20190301|2018-11-14 17:30,15,2.728,2.7285,2.725,2.7255,28
20190301|2018-11-14 18:00,15,2.727,2.727,2.727,2.727,2
20190301|2018-11-14 18:30,15,2.729,2.7295,2.729,2.729,6
20190301|2018-11-14 19:00,15,2.73,2.7325,2.7265,2.7285,51
20190301|2018-11-14 19:30,15,2.7285,2.7285,2.721,2.723,45
20190301|2018-11-14 20:00,15,2.7235,2.728,2.7235,2.726,14
20190301|2018-11-14 20:30,15,2.7275,2.7285,2.7245,2.725,14
20190301|2018-11-14 21:00,15,2.725,2.726,2.724,2.726,42
20190301|2018-11-14 21:30,15,2.7265,2.729,2.7265,2.729,39
20190301|2018-11-14 22:00,15,2.7295,2.731,2.729,2.731,34
20190301|2018-11-14 22:30,15,2.7325,2.7455,2.732,2.7395,192
20190301|2018-11-14 23:00,15,2.7405,2.7415,2.734,2.734,64
20190301|2018-11-14 23:30,15,2.734,2.74,2.7335,2.739,152
20190301|2018-11-15 00:00,15,2.7395,2.757,2.7395,2.756,1195
20190301|2018-11-15 00:30,15,2.756,2.7575,2.752,2.7565,129
20190301|2018-11-15 01:00,15,2.757,2.7615,2.75,2.7545,420
20190301|2018-11-15 01:30,15,2.755,2.763,2.752,2.759,221
20190301|2018-11-15 02:00,15,2.7575,2.778,2.7575,2.7685,363
20190301|2018-11-15 02:30,15,2.767,2.774,2.7525,2.756,221
20190301|2018-11-15 03:00,15,2.7575,2.7655,2.7525,2.762,90
20190301|2018-11-15 03:30,15,2.7615,2.7615,2.749,2.749,205
20190301|2018-11-15 04:00,15,2.7485,2.7525,2.7425,2.7525,109
20190301|2018-11-15 04:30,15,2.7505,2.761,2.7505,2.7595,52
20190301|2018-11-15 05:00,15,2.7585,2.769,2.7575,2.767,67
20190301|2018-11-15 05:30,15,2.7645,2.768,2.7625,2.7645,215
20190301|2018-11-15 06:00,15,2.7645,2.7715,2.764,2.766,142
20190301|2018-11-15 06:30,15,2.766,2.7675,2.7565,2.7575,161
20190301|2018-11-15 07:00,15,2.757,2.758,2.7515,2.7565,249
20190301|2018-11-15 07:30,15,2.759,2.775,2.754,2.7735,349
20190301|2018-11-15 08:00,15,2.7715,2.7775,2.7695,2.774,388
20190301|2018-11-15 08:30,15,2.7735,2.776,2.7625,2.771,473
20190301|2018-11-15 09:00,15,2.772,2.7765,2.767,2.7675,460
20190301|2018-11-15 09:30,15,2.7675,2.773,2.766,2.771,241
20190301|2018-11-15 10:00,15,2.771,2.773,2.764,2.7665,385
20190301|2018-11-15 10:30,15,2.7665,2.7685,2.763,2.764,179
20190301|2018-11-15 11:00,15,2.764,2.768,2.7635,2.768,114
20190301|2018-11-15 11:30,15,2.7675,2.7705,2.763,2.7645,163
20190301|2018-11-15 12:00,15,2.7635,2.7815,2.76,2.781,320
20190301|2018-11-15 12:30,15,2.7805,2.782,2.7725,2.7765,166
20190301|2018-11-15 13:00,15,2.7755,2.779,2.7735,2.779,122
20190301|2018-11-15 13:30,15,2.7795,2.782,2.778,2.778,110
20190301|2018-11-15 14:00,15,2.7775,2.7775,2.755,2.771,196
20190301|2018-11-15 14:30,15,2.77,2.7725,2.766,2.766,44
20190301|2018-11-15 15:00,15,2.766,2.766,2.763,2.763,20
20190301|2018-11-15 15:30,15,2.7635,2.7635,2.761,2.761,38
20190301|2018-11-15 17:00,16,2.761,2.7635,2.76,2.761,21
20190301|2018-11-15 17:30,16,2.761,2.762,2.76,2.76,24
20190301|2018-11-15 18:00,16,2.7585,2.7585,2.756,2.7585,17
20190301|2018-11-15 18:30,16,2.758,2.7635,2.758,2.7635,31
20190301|2018-11-15 19:00,16,2.765,2.773,2.7605,2.771,214
20190301|2018-11-15 19:30,16,2.7705,2.773,2.767,2.769,248
20190301|2018-11-15 20:00,16,2.7695,2.771,2.768,2.77,140
20190301|2018-11-15 20:30,16,2.7695,2.7695,2.7645,2.767,190
20190301|2018-11-15 21:00,16,2.767,2.768,2.7635,2.767,227
20190301|2018-11-15 21:30,16,2.7665,2.773,2.7665,2.772,72
20190301|2018-11-15 22:00,16,2.77,2.77,2.769,2.769,12
20190301|2018-11-15 22:30,16,2.77,2.772,2.769,2.772,19
20190301|2018-11-15 23:00,16,2.771,2.772,2.768,2.7685,41
20190301|2018-11-15 23:30,16,2.768,2.7695,2.7645,2.767,246
20190301|2018-11-16 00:00,16,2.767,2.769,2.7665,2.7665,79
20190301|2018-11-16 00:30,16,2.7665,2.7715,2.7665,2.7715,147
20190301|2018-11-16 01:00,16,2.771,2.771,2.767,2.7695,135
20190301|2018-11-16 01:30,16,2.7695,2.7705,2.7595,2.766,243
20190301|2018-11-16 02:00,16,2.766,2.7745,2.7625,2.768,193
20190301|2018-11-16 02:30,16,2.7665,2.7695,2.752,2.7535,167
20190301|2018-11-16 03:00,16,2.753,2.758,2.7485,2.7535,219
20190301|2018-11-16 03:30,16,2.7535,2.7615,2.7535,2.758,80
20190301|2018-11-16 04:00,16,2.758,2.761,2.7565,2.7595,60
20190301|2018-11-16 04:30,16,2.7585,2.7595,2.754,2.7555,42
20190301|2018-11-16 05:00,16,2.755,2.757,2.7515,2.755,118
20190301|2018-11-16 05:30,16,2.754,2.7615,2.753,2.758,327
20190301|2018-11-16 06:00,16,2.7575,2.7585,2.7545,2.7585,42
20190301|2018-11-16 06:30,16,2.7585,2.7595,2.753,2.757,160
20190301|2018-11-16 07:00,16,2.7575,2.7645,2.7555,2.7565,280
20190301|2018-11-16 07:30,16,2.7555,2.769,2.7555,2.7685,186
20190301|2018-11-16 08:00,16,2.7685,2.7755,2.767,2.774,223
20190301|2018-11-16 08:30,16,2.775,2.7885,2.7735,2.782,1169
20190301|2018-11-16 09:00,16,2.7815,2.786,2.774,2.7845,522
20190301|2018-11-16 09:30,16,2.7845,2.79,2.7795,2.7795,579
20190301|2018-11-16 10:00,16,2.7805,2.784,2.7755,2.7765,320
20190301|2018-11-16 10:30,16,2.7765,2.7785,2.771,2.774,321
20190301|2018-11-16 11:00,16,2.774,2.777,2.7725,2.775,110
20190301|2018-11-16 11:30,16,2.776,2.8135,2.7755,2.8135,983
20190301|2018-11-16 12:00,16,2.8125,2.8135,2.7975,2.7975,154
20190301|2018-11-16 12:30,16,2.7995,2.7995,2.7945,2.7955,68
20190301|2018-11-16 13:00,16,2.7965,2.8015,2.7965,2.799,57
20190301|2018-11-16 13:30,16,2.8,2.809,2.8,2.8045,198
20190301|2018-11-16 14:00,16,2.803,2.8035,2.8,2.803,77
20190301|2018-11-16 14:30,16,2.8035,2.806,2.8025,2.806,52
20190301|2018-11-16 15:00,16,2.8065,2.807,2.803,2.805,31
20190301|2018-11-16 15:30,16,2.8035,2.8035,2.8,2.8,42
20190301|2018-11-18 17:00,19,2.7975,2.798,2.7915,2.7945,124
20190301|2018-11-18 17:30,19,2.7965,2.7965,2.7945,2.7945,11
20190301|2018-11-18 18:00,19,2.795,2.796,2.795,2.796,6
20190301|2018-11-18 18:30,19,2.7935,2.7935,2.7875,2.7885,77
20190301|2018-11-18 19:00,19,2.788,2.7945,2.7835,2.794,452
20190301|2018-11-18 19:30,19,2.794,2.798,2.7885,2.7895,297
20190301|2018-11-18 20:00,19,2.7875,2.79,2.7835,2.7885,209
20190301|2018-11-18 20:30,19,2.788,2.788,2.782,2.7835,163
20190301|2018-11-18 21:00,19,2.784,2.784,2.771,2.7775,317
20190301|2018-11-18 21:30,19,2.7775,2.7795,2.777,2.778,31
20190301|2018-11-18 22:00,19,2.777,2.778,2.776,2.777,50
20190301|2018-11-18 22:30,19,2.778,2.78,2.775,2.7755,131
20190301|2018-11-18 23:00,19,2.7755,2.777,2.7735,2.774,166
20190301|2018-11-18 23:30,19,2.774,2.7785,2.7705,2.7755,134
20190301|2018-11-19 00:00,19,2.776,2.7935,2.775,2.791,683
20190301|2018-11-19 00:30,19,2.7915,2.7915,2.786,2.7885,120
20190301|2018-11-19 01:00,19,2.7875,2.7945,2.7865,2.7925,129
20190301|2018-11-19 01:30,19,2.793,2.801,2.7925,2.7995,176
20190301|2018-11-19 02:00,19,2.7995,2.8015,2.793,2.8015,253
20190301|2018-11-19 02:30,19,2.8025,2.8035,2.799,2.803,344
20190301|2018-11-19 03:00,19,2.803,2.804,2.793,2.796,291
20190301|2018-11-19 03:30,19,2.7975,2.802,2.7955,2.8015,129
20190301|2018-11-19 04:00,19,2.8,2.803,2.798,2.799,109
20190301|2018-11-19 04:30,19,2.799,2.801,2.793,2.795,123
20190301|2018-11-19 05:00,19,2.7945,2.801,2.7945,2.799,117
20190301|2018-11-19 05:30,19,2.799,2.799,2.7875,2.79,137
20190301|2018-11-19 06:00,19,2.79,2.7955,2.79,2.7945,144
20190301|2018-11-19 06:30,19,2.795,2.798,2.794,2.7965,261
20190301|2018-11-19 07:00,19,2.796,2.801,2.794,2.797,821
20190301|2018-11-19 07:30,19,2.7965,2.798,2.7915,2.7975,576
20190301|2018-11-19 08:00,19,2.7975,2.807,2.7955,2.807,1084
20190301|2018-11-19 08:30,19,2.807,2.808,2.799,2.799,980
20190301|2018-11-19 09:00,19,2.7995,2.8,2.785,2.7975,1088
20190301|2018-11-19 09:30,19,2.7975,2.8045,2.7975,2.803,562
20190301|2018-11-19 10:00,19,2.8035,2.8155,2.803,2.8115,1100
20190301|2018-11-19 10:30,19,2.8115,2.813,2.802,2.804,418
20190301|2018-11-19 11:00,19,2.804,2.804,2.7955,2.801,473
20190301|2018-11-19 11:30,19,2.8005,2.809,2.7985,2.8035,411
20190301|2018-11-19 12:00,19,2.804,2.804,2.8015,2.8035,112
20190301|2018-11-19 12:30,19,2.803,2.807,2.802,2.805,92
20190301|2018-11-19 13:00,19,2.804,2.805,2.801,2.804,25
20190301|2018-11-19 13:30,19,2.804,2.807,2.8035,2.806,48
20190301|2018-11-19 14:00,19,2.806,2.808,2.8055,2.806,23
20190301|2018-11-19 14:30,19,2.806,2.807,2.8035,2.8055,42
20190301|2018-11-19 15:00,19,2.8045,2.8055,2.804,2.8055,27
20190301|2018-11-19 15:30,19,2.806,2.807,2.805,2.807,47
20190301|2018-11-19 17:00,20,2.806,2.806,2.8,2.801,27
20190301|2018-11-19 17:30,20,2.8005,2.802,2.8005,2.802,4
20190301|2018-11-19 18:00,20,2.801,2.8025,2.801,2.8015,7
20190301|2018-11-19 18:30,20,2.802,2.8025,2.7995,2.8005,20
20190301|2018-11-19 19:00,20,2.8005,2.8015,2.797,2.799,298
20190301|2018-11-19 19:30,20,2.799,2.803,2.799,2.8005,200
20190301|2018-11-19 20:00,20,2.8005,2.8005,2.7975,2.798,103
20190301|2018-11-19 20:30,20,2.7965,2.799,2.793,2.796,263
20190301|2018-11-19 21:00,20,2.795,2.795,2.7905,2.7915,206
20190301|2018-11-19 21:30,20,2.791,2.795,2.79,2.795,122
20190301|2018-11-19 22:00,20,2.795,2.7985,2.7935,2.7975,42
20190301|2018-11-19 22:30,20,2.797,2.7975,2.7945,2.7965,108
20190301|2018-11-19 23:00,20,2.7965,2.798,2.796,2.7965,65
20190301|2018-11-19 23:30,20,2.795,2.795,2.786,2.789,475
20190301|2018-11-20 00:00,20,2.7885,2.795,2.7875,2.7895,692
20190301|2018-11-20 00:30,20,2.789,2.7945,2.7885,2.7885,217
20190301|2018-11-20 01:00,20,2.7885,2.7975,2.7865,2.796,384
20190301|2018-11-20 01:30,20,2.7965,2.8035,2.795,2.8025,263
20190301|2018-11-20 02:00,20,2.802,2.805,2.7985,2.8035,215
20190301|2018-11-20 02:30,20,2.8045,2.805,2.792,2.7955,718
20190301|2018-11-20 03:00,20,2.795,2.801,2.793,2.7995,334
20190301|2018-11-20 03:30,20,2.799,2.8035,2.7925,2.7925,222
20190301|2018-11-20 04:00,20,2.793,2.8025,2.793,2.802,290
20190301|2018-11-20 04:30,20,2.802,2.805,2.8005,2.802,370
20190301|2018-11-20 05:00,20,2.8015,2.8065,2.8,2.8045,399
20190301|2018-11-20 05:30,20,2.804,2.809,2.8025,2.806,255
20190301|2018-11-20 06:00,20,2.806,2.807,2.803,2.803,323
20190301|2018-11-20 06:30,20,2.803,2.8065,2.801,2.802,600
20190301|2018-11-20 07:00,20,2.802,2.8215,2.8005,2.8195,2784
20190301|2018-11-20 07:30,20,2.8195,2.8425,2.819,2.841,4501
20190301|2018-11-20 08:00,20,2.842,2.848,2.81,2.818,3184
20190301|2018-11-20 08:30,20,2.8185,2.8215,2.8,2.801,4352
20190301|2018-11-20 09:00,20,2.8005,2.803,2.762,2.778,4250
20190301|2018-11-20 09:30,20,2.7775,2.799,2.774,2.797,2854
20190301|2018-11-20 10:00,20,2.7975,2.799,2.7875,2.7875,1135
20190301|2018-11-20 10:30,20,2.787,2.791,2.779,2.783,728
20190301|2018-11-20 11:00,20,2.783,2.7885,2.781,2.7825,627
20190301|2018-11-20 11:30,20,2.783,2.7835,2.7695,2.777,1145
20190301|2018-11-20 12:00,20,2.7775,2.7775,2.766,2.767,480
20190301|2018-11-20 12:30,20,2.7675,2.7725,2.7665,2.772,127
20190301|2018-11-20 13:00,20,2.7705,2.7705,2.75,2.7605,420
20190301|2018-11-20 13:30,20,2.761,2.766,2.761,2.7635,48
20190301|2018-11-20 14:00,20,2.7635,2.766,2.7625,2.765,87
20190301|2018-11-20 14:30,20,2.7655,2.767,2.7645,2.7665,45
20190301|2018-11-20 15:00,20,2.764,2.766,2.764,2.766,26
20190301|2018-11-20 15:30,20,2.7655,2.7675,2.7655,2.766,42
20190301|2018-11-20 17:00,21,2.7635,2.7635,2.7625,2.763,15
20190301|2018-11-20 17:30,21,2.765,2.766,2.7635,2.764,25
20190301|2018-11-20 18:00,21,2.765,2.7685,2.764,2.7645,113
20190301|2018-11-20 18:30,21,2.7645,2.765,2.762,2.764,46
20190301|2018-11-20 19:00,21,2.7645,2.7735,2.7635,2.77,446
20190301|2018-11-20 19:30,21,2.769,2.779,2.7685,2.775,380
20190301|2018-11-20 20:00,21,2.7745,2.7775,2.7725,2.7745,79
20190301|2018-11-20 20:30,21,2.7745,2.779,2.774,2.777,61
20190301|2018-11-20 21:00,21,2.776,2.777,2.774,2.7765,39
20190301|2018-11-20 21:30,21,2.776,2.777,2.774,2.774,38
20190301|2018-11-20 22:00,21,2.774,2.776,2.773,2.774,67
20190301|2018-11-20 22:30,21,2.7745,2.781,2.7745,2.779,146
20190301|2018-11-20 23:00,21,2.779,2.782,2.7785,2.7805,78
20190301|2018-11-20 23:30,21,2.78,2.7845,2.7775,2.7785,337
20190301|2018-11-21 00:00,21,2.7775,2.7795,2.776,2.7795,128
20190301|2018-11-21 00:30,21,2.78,2.7865,2.7785,2.7865,326
20190301|2018-11-21 01:00,21,2.7865,2.7885,2.783,2.786,186
20190301|2018-11-21 01:30,21,2.786,2.792,2.786,2.792,225
20190301|2018-11-21 02:00,21,2.792,2.8065,2.788,2.798,666
20190301|2018-11-21 02:30,21,2.799,2.8055,2.7965,2.803,321
20190301|2018-11-21 03:00,21,2.803,2.813,2.798,2.799,460
20190301|2018-11-21 03:30,21,2.798,2.7985,2.796,2.7965,74
20190301|2018-11-21 04:00,21,2.796,2.8,2.7895,2.792,275
20190301|2018-11-21 04:30,21,2.792,2.794,2.7875,2.7885,102
20190301|2018-11-21 05:00,21,2.788,2.799,2.788,2.794,272
20190301|2018-11-21 05:30,21,2.794,2.7965,2.791,2.792,279
20190301|2018-11-21 06:00,21,2.7915,2.795,2.79,2.793,173
20190301|2018-11-21 06:30,21,2.792,2.805,2.792,2.802,431
20190301|2018-11-21 07:00,21,2.803,2.8035,2.7965,2.7975,590
20190301|2018-11-21 07:30,21,2.799,2.8005,2.795,2.7985,264
20190301|2018-11-21 08:00,21,2.799,2.799,2.785,2.798,358
20190301|2018-11-21 08:30,21,2.799,2.808,2.797,2.8015,1526
20190301|2018-11-21 09:00,21,2.8015,2.8095,2.8015,2.8085,819
20190301|2018-11-21 09:30,21,2.808,2.808,2.794,2.795,761
20190301|2018-11-21 10:00,21,2.795,2.805,2.794,2.803,604
20190301|2018-11-21 10:30,21,2.8025,2.8045,2.7985,2.8015,625
20190301|2018-11-21 11:00,21,2.801,2.8015,2.798,2.799,469
20190301|2018-11-21 11:30,21,2.7985,2.809,2.797,2.8075,599
20190301|2018-11-21 12:00,21,2.808,2.808,2.802,2.8035,150
20190301|2018-11-21 12:30,21,2.8035,2.8055,2.8015,2.8035,150
20190301|2018-11-21 13:00,21,2.8035,2.8035,2.8015,2.8015,23
20190301|2018-11-21 13:30,21,2.8015,2.803,2.8005,2.8025,33
20190301|2018-11-21 14:00,21,2.803,2.804,2.8025,2.8035,16
20190301|2018-11-21 14:30,21,2.8025,2.8035,2.8,2.8015,78
20190301|2018-11-21 15:00,21,2.801,2.803,2.801,2.8025,20
20190301|2018-11-21 15:30,21,2.803,2.8065,2.796,2.8,103
20190301|2018-11-21 17:00,23,2.7985,2.799,2.796,2.797,14
20190301|2018-11-21 17:30,23,2.797,2.797,2.795,2.795,3
20190301|2018-11-21 18:00,23,2.7955,2.796,2.7955,2.796,3
20190301|2018-11-21 18:30,23,2.798,2.799,2.797,2.7985,21
20190301|2018-11-21 19:00,23,2.798,2.8005,2.794,2.796,78
20190301|2018-11-21 19:30,23,2.7955,2.7965,2.79,2.7905,246
20190301|2018-11-21 20:00,23,2.7905,2.8005,2.79,2.799,244
20190301|2018-11-21 20:30,23,2.7985,2.802,2.797,2.8005,81
20190301|2018-11-21 21:00,23,2.7995,2.8005,2.7975,2.798,39
20190301|2018-11-21 21:30,23,2.7985,2.7985,2.7975,2.7975,30
20190301|2018-11-21 22:00,23,2.7985,2.7985,2.795,2.795,6
20190301|2018-11-21 22:30,23,2.794,2.7985,2.794,2.7985,26
20190301|2018-11-21 23:00,23,2.799,2.7995,2.7985,2.7985,20
20190301|2018-11-21 23:30,23,2.7955,2.8065,2.7955,2.8065,252
20190301|2018-11-22 00:00,23,2.807,2.808,2.8035,2.8055,152
20190301|2018-11-22 00:30,23,2.806,2.8065,2.8045,2.805,78
20190301|2018-11-22 01:00,23,2.805,2.8085,2.8025,2.807,118
20190301|2018-11-22 01:30,23,2.8065,2.812,2.8,2.8115,317
20190301|2018-11-22 02:00,23,2.8115,2.812,2.807,2.808,380
20190301|2018-11-22 02:30,23,2.8075,2.8075,2.7975,2.8015,450
20190301|2018-11-22 03:00,23,2.802,2.8025,2.794,2.795,662
20190301|2018-11-22 03:30,23,2.795,2.7965,2.788,2.788,339
20190301|2018-11-22 04:00,23,2.7875,2.8015,2.7875,2.799,201
20190301|2018-11-22 04:30,23,2.7995,2.8,2.795,2.796,235
20190301|2018-11-22 05:00,23,2.796,2.799,2.795,2.798,101
20190301|2018-11-22 05:30,23,2.7985,2.802,2.798,2.8015,98
20190301|2018-11-22 06:00,23,2.8015,2.802,2.7965,2.7965,114
20190301|2018-11-22 06:30,23,2.7965,2.801,2.795,2.8,299
20190301|2018-11-22 07:00,23,2.7995,2.8035,2.7985,2.8,241
20190301|2018-11-22 07:30,23,2.8,2.8045,2.798,2.8,188
20190301|2018-11-22 08:00,23,2.801,2.8045,2.7985,2.8045,187
20190301|2018-11-22 08:30,23,2.805,2.809,2.805,2.8065,465
20190301|2018-11-22 09:00,23,2.8065,2.815,2.8035,2.8075,504
20190301|2018-11-22 09:30,23,2.8075,2.81,2.8055,2.8095,197
20190301|2018-11-22 10:00,23,2.8095,2.8125,2.8065,2.81,257
20190301|2018-11-22 10:30,23,2.8095,2.8135,2.808,2.813,247
20190301|2018-11-22 11:00,23,2.813,2.813,2.809,2.811,46
20190301|2018-11-22 11:30,23,2.8115,2.815,2.8115,2.814,80
20190301|2018-11-22 17:00,23,2.8135,2.8135,2.8105,2.812,30
20190301|2018-11-22 17:30,23,2.8125,2.8125,2.81,2.8105,31
20190301|2018-11-22 18:00,23,2.811,2.8115,2.8105,2.8105,10
20190301|2018-11-22 18:30,23,2.8085,2.8105,2.808,2.81,46
20190301|2018-11-22 19:00,23,2.81,2.8145,2.8075,2.8125,254
20190301|2018-11-22 19:30,23,2.813,2.813,2.8045,2.8055,262
20190301|2018-11-22 20:00,23,2.8055,2.8075,2.8025,2.8065,286
20190301|2018-11-22 20:30,23,2.8065,2.807,2.8035,2.806,155
20190301|2018-11-22 21:00,23,2.805,2.805,2.8,2.802,372
20190301|2018-11-22 21:30,23,2.8025,2.8055,2.8025,2.8045,69
20190301|2018-11-22 22:00,23,2.8045,2.8065,2.8045,2.806,100
20190301|2018-11-22 22:30,23,2.806,2.806,2.803,2.803,73
20190301|2018-11-22 23:00,23,2.8035,2.804,2.8015,2.802,159
20190301|2018-11-22 23:30,23,2.802,2.802,2.7935,2.796,677
20190301|2018-11-23 00:00,23,2.796,2.798,2.792,2.7945,439
20190301|2018-11-23 00:30,23,2.7935,2.7945,2.7835,2.787,564
20190301|2018-11-23 01:00,23,2.7865,2.79,2.78,2.7855,530
20190301|2018-11-23 01:30,23,2.785,2.7915,2.7795,2.7915,474
20190301|2018-11-23 02:00,23,2.791,2.7915,2.783,2.788,240
20190301|2018-11-23 02:30,23,2.788,2.788,2.7765,2.7805,403
20190301|2018-11-23 03:00,23,2.7795,2.7875,2.7795,2.7875,296
20190301|2018-11-23 03:30,23,2.786,2.792,2.786,2.7905,114
20190301|2018-11-23 04:00,23,2.7905,2.7905,2.784,2.784,105
20190301|2018-11-23 04:30,23,2.7835,2.784,2.7795,2.781,462
20190301|2018-11-23 05:00,23,2.781,2.7855,2.78,2.784,190
20190301|2018-11-23 05:30,23,2.786,2.7865,2.778,2.778,177
20190301|2018-11-23 06:00,23,2.778,2.7795,2.769,2.7785,827
20190301|2018-11-23 06:30,23,2.778,2.7805,2.7765,2.78,367
20190301|2018-11-23 07:00,23,2.78,2.784,2.765,2.766,1399
20190301|2018-11-23 07:30,23,2.7665,2.78,2.7655,2.776,1173
20190301|2018-11-23 08:00,23,2.776,2.784,2.775,2.7825,1114
20190301|2018-11-23 08:30,23,2.7825,2.7895,2.781,2.7885,1162
20190301|2018-11-23 09:00,23,2.788,2.7945,2.7805,2.782,1336
20190301|2018-11-23 09:30,23,2.782,2.7885,2.782,2.7845,808
20190301|2018-11-23 10:00,23,2.7845,2.796,2.7845,2.792,908
20190301|2018-11-23 10:30,23,2.7925,2.795,2.784,2.7845,1349
20190301|2018-11-23 11:00,23,2.7845,2.7875,2.781,2.7845,541
20190301|2018-11-23 11:30,23,2.7845,2.7845,2.7785,2.7785,306
20190301|2018-11-23 12:00,23,2.7785,2.7785,2.773,2.776,192
20190301|2018-11-23 12:30,23,2.7765,2.7765,2.7695,2.7715,195
20190301|2018-11-25 17:00,26,2.774,2.7885,2.774,2.783,151
20190301|2018-11-25 17:30,26,2.783,2.7835,2.781,2.7835,50
20190301|2018-11-25 18:00,26,2.7845,2.7865,2.7825,2.7825,57
20190301|2018-11-25 18:30,26,2.7825,2.7825,2.7785,2.7805,116
20190301|2018-11-25 19:00,26,2.7805,2.7825,2.7735,2.7805,404
20190301|2018-11-25 19:30,26,2.78,2.781,2.7765,2.78,241
20190301|2018-11-25 20:00,26,2.7795,2.7825,2.7785,2.7815,159
20190301|2018-11-25 20:30,26,2.783,2.7835,2.7685,2.77,611
20190301|2018-11-25 21:00,26,2.77,2.78,2.767,2.7785,493
20190301|2018-11-25 21:30,26,2.7785,2.7795,2.7775,2.7775,82
20190301|2018-11-25 22:00,26,2.7775,2.7785,2.7765,2.7785,60
20190301|2018-11-25 22:30,26,2.7785,2.782,2.778,2.782,49
20190301|2018-11-25 23:00,26,2.7825,2.7845,2.7805,2.782,189
20190301|2018-11-25 23:30,26,2.7815,2.782,2.777,2.78,204
20190301|2018-11-26 00:00,26,2.7795,2.781,2.775,2.7765,363
20190301|2018-11-26 00:30,26,2.776,2.779,2.7735,2.778,391
20190301|2018-11-26 01:00,26,2.777,2.7845,2.777,2.784,308
20190301|2018-11-26 01:30,26,2.784,2.7845,2.778,2.784,358
20190301|2018-11-26 02:00,26,2.784,2.789,2.782,2.7835,641
20190301|2018-11-26 02:30,26,2.7845,2.7865,2.781,2.7815,236
20190301|2018-11-26 03:00,26,2.7825,2.7985,2.7825,2.796,1107
20190301|2018-11-26 03:30,26,2.796,2.797,2.7915,2.793,422
20190301|2018-11-26 04:00,26,2.793,2.793,2.7875,2.7885,239
20190301|2018-11-26 04:30,26,2.789,2.79,2.784,2.787,291
20190301|2018-11-26 05:00,26,2.7865,2.79,2.785,2.785,124
20190301|2018-11-26 05:30,26,2.785,2.7885,2.7835,2.7885,144
20190301|2018-11-26 06:00,26,2.7885,2.7895,2.785,2.7895,242
20190301|2018-11-26 06:30,26,2.7885,2.792,2.7855,2.786,484
20190301|2018-11-26 07:00,26,2.786,2.79,2.778,2.783,1056
20190301|2018-11-26 07:30,26,2.7825,2.785,2.7795,2.7805,796
20190301|2018-11-26 08:00,26,2.78,2.781,2.7615,2.7725,3682
20190301|2018-11-26 08:30,26,2.773,2.788,2.7715,2.783,1585
20190301|2018-11-26 09:00,26,2.7835,2.7885,2.78,2.7825,626
20190301|2018-11-26 09:30,26,2.782,2.785,2.779,2.7835,640
20190301|2018-11-26 10:00,26,2.783,2.787,2.7815,2.783,536
20190301|2018-11-26 10:30,26,2.783,2.784,2.777,2.7795,595
20190301|2018-11-26 11:00,26,2.7795,2.783,2.7745,2.7745,735
20190301|2018-11-26 11:30,26,2.774,2.7745,2.756,2.772,1722
20190301|2018-11-26 12:00,26,2.7725,2.7735,2.7695,2.771,220
20190301|2018-11-26 12:30,26,2.771,2.771,2.7655,2.769,206
20190301|2018-11-26 13:00,26,2.769,2.7715,2.7685,2.771,95
20190301|2018-11-26 13:30,26,2.7715,2.7715,2.7685,2.769,85
20190301|2018-11-26 14:00,26,2.769,2.7715,2.7675,2.77,157
20190301|2018-11-26 14:30,26,2.77,2.7725,2.77,2.7715,59
20190301|2018-11-26 15:00,26,2.7705,2.7715,2.7615,2.7615,173
20190301|2018-11-26 15:30,26,2.7615,2.765,2.761,2.7635,76
20190301|2018-11-26 17:00,27,2.764,2.768,2.764,2.7655,99
20190301|2018-11-26 17:30,27,2.7655,2.7675,2.7655,2.767,27
20190301|2018-11-26 18:00,27,2.7665,2.768,2.765,2.768,74
20190301|2018-11-26 18:30,27,2.768,2.768,2.7655,2.7655,89
20190301|2018-11-26 19:00,27,2.7645,2.7685,2.7615,2.7625,653
20190301|2018-11-26 19:30,27,2.763,2.768,2.762,2.7655,424
20190301|2018-11-26 20:00,27,2.765,2.769,2.7645,2.768,296
20190301|2018-11-26 20:30,27,2.7675,2.7685,2.764,2.765,396
20190301|2018-11-26 21:00,27,2.765,2.7695,2.762,2.7685,499
20190301|2018-11-26 21:30,27,2.767,2.7675,2.7645,2.766,124
20190301|2018-11-26 22:00,27,2.7665,2.767,2.7645,2.7655,79
20190301|2018-11-26 22:30,27,2.7655,2.7665,2.765,2.765,125
20190301|2018-11-26 23:00,27,2.7655,2.766,2.763,2.7635,168
20190301|2018-11-26 23:30,27,2.7635,2.764,2.752,2.7545,1630
20190301|2018-11-27 00:00,27,2.754,2.7575,2.7525,2.7565,618
20190301|2018-11-27 00:30,27,2.756,2.756,2.75,2.7515,940
20190301|2018-11-27 01:00,27,2.752,2.7545,2.743,2.7445,1211
20190301|2018-11-27 01:30,27,2.7455,2.764,2.744,2.7495,2366
20190301|2018-11-27 02:00,27,2.749,2.7495,2.737,2.74,1370
20190301|2018-11-27 02:30,27,2.74,2.7445,2.737,2.7415,619
20190301|2018-11-27 03:00,27,2.741,2.748,2.7385,2.7475,622
20190301|2018-11-27 03:30,27,2.748,2.749,2.7405,2.7415,613
20190301|2018-11-27 04:00,27,2.7415,2.7495,2.741,2.7495,352
20190301|2018-11-27 04:30,27,2.749,2.7495,2.7455,2.746,399
20190301|2018-11-27 05:00,27,2.747,2.747,2.7415,2.744,372
20190301|2018-11-27 05:30,27,2.744,2.75,2.7425,2.7495,276
20190301|2018-11-27 06:00,27,2.75,2.75,2.7455,2.7455,327
20190301|2018-11-27 06:30,27,2.746,2.753,2.7455,2.749,741
20190301|2018-11-27 07:00,27,2.7495,2.7515,2.736,2.7445,2308
20190301|2018-11-27 07:30,27,2.7435,2.758,2.739,2.7525,1707
20190301|2018-11-27 08:00,27,2.753,2.76,2.748,2.7555,1646
20190301|2018-11-27 08:30,27,2.756,2.76,2.743,2.7525,2336
20190301|2018-11-27 09:00,27,2.752,2.7625,2.747,2.7495,1684
20190301|2018-11-27 09:30,27,2.749,2.7555,2.749,2.7515,1350
20190301|2018-11-27 10:00,27,2.7515,2.7515,2.7395,2.744,1842
20190301|2018-11-27 10:30,27,2.744,2.7485,2.742,2.748,1245
20190301|2018-11-27 11:00,27,2.7475,2.7485,2.7325,2.734,1192
20190301|2018-11-27 11:30,27,2.7335,2.7365,2.725,2.7265,2209
20190301|2018-11-27 12:00,27,2.726,2.74,2.726,2.7335,1130
20190301|2018-11-27 12:30,27,2.7335,2.7395,2.732,2.7335,533
20190301|2018-11-27 13:00,27,2.7355,2.736,2.728,2.7295,508
20190301|2018-11-27 13:30,27,2.7295,2.734,2.7295,2.7315,200
20190301|2018-11-27 14:00,27,2.7325,2.734,2.731,2.734,93
20190301|2018-11-27 14:30,27,2.7335,2.735,2.7315,2.7345,209
20190301|2018-11-27 15:00,27,2.7345,2.735,2.733,2.733,284
20190301|2018-11-27 15:30,27,2.7325,2.736,2.7325,2.7355,110
20190301|2018-11-27 17:00,28,2.7355,2.7395,2.7355,2.738,168
20190301|2018-11-27 17:30,28,2.738,2.738,2.7365,2.737,58
20190301|2018-11-27 18:00,28,2.7365,2.7395,2.736,2.739,156
20190301|2018-11-27 18:30,28,2.739,2.74,2.7375,2.7375,158
20190301|2018-11-27 19:00,28,2.738,2.743,2.7365,2.737,1168
20190301|2018-11-27 19:30,28,2.7375,2.7435,2.7355,2.7425,541
20190301|2018-11-27 20:00,28,2.743,2.744,2.7405,2.742,398
20190301|2018-11-27 20:30,28,2.7425,2.7475,2.7415,2.747,638
20190301|2018-11-27 21:00,28,2.7465,2.7505,2.745,2.75,779
20190301|2018-11-27 21:30,28,2.7495,2.75,2.746,2.7465,207
20190301|2018-11-27 22:00,28,2.746,2.747,2.7455,2.746,130
20190301|2018-11-27 22:30,28,2.7455,2.7465,2.745,2.7465,129
20190301|2018-11-27 23:00,28,2.7465,2.75,2.746,2.7485,247
20190301|2018-11-27 23:30,28,2.749,2.7575,2.749,2.7565,1484
20190301|2018-11-28 00:00,28,2.756,2.7585,2.753,2.758,958
20190301|2018-11-28 00:30,28,2.758,2.7595,2.7535,2.757,674
20190301|2018-11-28 01:00,28,2.7565,2.7565,2.7505,2.751,685
20190301|2018-11-28 01:30,28,2.751,2.753,2.7465,2.7485,665
20190301|2018-11-28 02:00,28,2.749,2.751,2.7395,2.745,1260
20190301|2018-11-28 02:30,28,2.7445,2.7485,2.741,2.7485,777
20190301|2018-11-28 03:00,28,2.749,2.755,2.7475,2.7495,962
20190301|2018-11-28 03:30,28,2.7495,2.751,2.747,2.747,451
20190301|2018-11-28 04:00,28,2.7475,2.7535,2.746,2.7525,688
20190301|2018-11-28 04:30,28,2.7525,2.7555,2.752,2.753,618
20190301|2018-11-28 05:00,28,2.7535,2.7545,2.7475,2.7495,884
20190301|2018-11-28 05:30,28,2.7495,2.7535,2.749,2.7525,503
20190301|2018-11-28 06:00,28,2.753,2.7565,2.7525,2.7555,784
20190301|2018-11-28 06:30,28,2.7555,2.7595,2.7515,2.7565,1892
20190301|2018-11-28 07:00,28,2.756,2.7585,2.7515,2.7565,1546
20190301|2018-11-28 07:30,28,2.757,2.766,2.756,2.765,2479
20190301|2018-11-28 08:00,28,2.765,2.774,2.762,2.7715,3235
20190301|2018-11-28 08:30,28,2.771,2.7835,2.77,2.7755,4714
20190301|2018-11-28 09:00,28,2.775,2.7775,2.769,2.7735,1665
20190301|2018-11-28 09:30,28,2.7735,2.7805,2.772,2.777,1543
20190301|2018-11-28 10:00,28,2.777,2.7805,2.7755,2.779,1139
20190301|2018-11-28 10:30,28,2.779,2.7845,2.776,2.778,1901
20190301|2018-11-28 11:00,28,2.778,2.813,2.7775,2.8125,6270
20190301|2018-11-28 11:30,28,2.812,2.8185,2.802,2.8135,4015
20190301|2018-11-28 12:00,28,2.8145,2.82,2.8115,2.813,2045
20190301|2018-11-28 12:30,28,2.8135,2.8155,2.8125,2.814,519
20190301|2018-11-28 13:00,28,2.8135,2.8145,2.8105,2.8105,394
20190301|2018-11-28 13:30,28,2.81,2.8115,2.809,2.8095,294
20190301|2018-11-28 14:00,28,2.8095,2.8105,2.8075,2.81,223
20190301|2018-11-28 14:30,28,2.8095,2.8115,2.809,2.8095,324
20190301|2018-11-28 15:00,28,2.8095,2.8095,2.806,2.807,217
20190301|2018-11-28 15:30,28,2.807,2.8095,2.8055,2.8085,326
20190301|2018-11-28 17:00,29,2.809,2.81,2.8055,2.808,338
20190301|2018-11-28 17:30,29,2.808,2.808,2.8055,2.806,127
20190301|2018-11-28 18:00,29,2.8055,2.8105,2.8055,2.8095,492
20190301|2018-11-28 18:30,29,2.809,2.8135,2.8075,2.8075,612
20190301|2018-11-28 19:00,29,2.807,2.813,2.8025,2.803,1916
20190301|2018-11-28 19:30,29,2.8035,2.8035,2.798,2.798,1209
20190301|2018-11-28 20:00,29,2.798,2.802,2.798,2.8005,534
20190301|2018-11-28 20:30,29,2.8,2.801,2.7975,2.8,705
20190301|2018-11-28 21:00,29,2.7995,2.804,2.7985,2.8025,638
20190301|2018-11-28 21:30,29,2.8025,2.8055,2.802,2.804,338
20190301|2018-11-28 22:00,29,2.8035,2.809,2.8035,2.807,461
20190301|2018-11-28 22:30,29,2.808,2.808,2.8055,2.8065,287
20190301|2018-11-28 23:00,29,2.806,2.807,2.7995,2.8,616
20190301|2018-11-28 23:30,29,2.7995,2.802,2.796,2.7995,1133
20190301|2018-11-29 00:00,29,2.8,2.801,2.796,2.7985,1544
20190301|2018-11-29 00:30,29,2.7985,2.8005,2.7945,2.798,1231
20190301|2018-11-29 01:00,29,2.798,2.8055,2.798,2.8035,997
20190301|2018-11-29 01:30,29,2.8035,2.8125,2.803,2.8075,1650
20190301|2018-11-29 02:00,29,2.807,2.812,2.8025,2.805,1328
20190301|2018-11-29 02:30,29,2.805,2.807,2.8,2.806,797
20190301|2018-11-29 03:00,29,2.8055,2.811,2.802,2.807,1153
20190301|2018-11-29 03:30,29,2.807,2.811,2.8025,2.8055,680
20190301|2018-11-29 04:00,29,2.8055,2.808,2.8025,2.8055,527
20190301|2018-11-29 04:30,29,2.806,2.806,2.798,2.799,777
20190301|2018-11-29 05:00,29,2.7985,2.805,2.7975,2.8015,871
20190301|2018-11-29 05:30,29,2.8015,2.8045,2.799,2.801,792
20190301|2018-11-29 06:00,29,2.801,2.809,2.7995,2.8075,1095
20190301|2018-11-29 06:30,29,2.8075,2.809,2.8015,2.803,1426
20190301|2018-11-29 07:00,29,2.803,2.8065,2.797,2.805,3078
20190301|2018-11-29 07:30,29,2.805,2.808,2.798,2.7985,2259
20190301|2018-11-29 08:00,29,2.7985,2.803,2.792,2.7995,1756
20190301|2018-11-29 08:30,29,2.7995,2.8005,2.7915,2.7945,2120
20190301|2018-11-29 09:00,29,2.7935,2.7965,2.7865,2.7925,3048
20190301|2018-11-29 09:30,29,2.7925,2.8105,2.785,2.788,6175
20190301|2018-11-29 10:00,29,2.7875,2.805,2.7835,2.7915,4690
20190301|2018-11-29 10:30,29,2.7915,2.795,2.7885,2.7935,1676
20190301|2018-11-29 11:00,29,2.793,2.796,2.7855,2.7875,995
20190301|2018-11-29 11:30,29,2.7875,2.7905,2.7845,2.7895,1921
20190301|2018-11-29 12:00,29,2.789,2.79,2.779,2.7855,1378
20190301|2018-11-29 12:30,29,2.785,2.786,2.782,2.785,430
20190301|2018-11-29 13:00,29,2.785,2.788,2.784,2.786,344
20190301|2018-11-29 13:30,29,2.7865,2.7935,2.7855,2.793,298
20190301|2018-11-29 14:00,29,2.793,2.794,2.7915,2.7935,226
20190301|2018-11-29 14:30,29,2.7935,2.795,2.791,2.7925,280
20190301|2018-11-29 15:00,29,2.792,2.793,2.7895,2.7905,118
20190301|2018-11-29 15:30,29,2.7905,2.7915,2.7875,2.789,148
20190301|2018-11-29 17:00,30,2.7895,2.793,2.789,2.791,187
20190301|2018-11-29 17:30,30,2.7905,2.793,2.789,2.7925,54
20190301|2018-11-29 18:00,30,2.792,2.794,2.789,2.7935,98
20190301|2018-11-29 18:30,30,2.7935,2.794,2.79,2.79,154
20190301|2018-11-29 19:00,30,2.7895,2.7915,2.786,2.7875,1027
20190301|2018-11-29 19:30,30,2.7875,2.7905,2.7865,2.7905,457
20190301|2018-11-29 20:00,30,2.7905,2.793,2.7885,2.79,436
20190301|2018-11-29 20:30,30,2.7905,2.796,2.7895,2.795,586
20190301|2018-11-29 21:00,30,2.795,2.8,2.7945,2.798,829
20190301|2018-11-29 21:30,30,2.798,2.7985,2.7955,2.7965,232
20190301|2018-11-29 22:00,30,2.7965,2.7985,2.796,2.7975,218
20190301|2018-11-29 22:30,30,2.797,2.7985,2.796,2.7975,148
20190301|2018-11-29 23:00,30,2.798,2.798,2.794,2.795,404
20190301|2018-11-29 23:30,30,2.795,2.7955,2.7915,2.792,928
20190301|2018-11-30 00:00,30,2.792,2.7965,2.7905,2.794,672
20190301|2018-11-30 00:30,30,2.7945,2.7995,2.7915,2.7985,893
20190301|2018-11-30 01:00,30,2.798,2.8,2.796,2.7965,480
20190301|2018-11-30 01:30,30,2.796,2.801,2.7915,2.801,923
20190301|2018-11-30 02:00,30,2.801,2.801,2.7725,2.7775,3264
20190301|2018-11-30 02:30,30,2.7775,2.786,2.777,2.7835,1038
20190301|2018-11-30 03:00,30,2.783,2.786,2.7735,2.7785,1160
20190301|2018-11-30 03:30,30,2.7785,2.78,2.774,2.778,763
20190301|2018-11-30 04:00,30,2.7775,2.7775,2.774,2.7745,554
20190301|2018-11-30 04:30,30,2.7745,2.781,2.774,2.78,632
20190301|2018-11-30 05:00,30,2.7805,2.785,2.7785,2.783,685
20190301|2018-11-30 05:30,30,2.783,2.7845,2.7775,2.778,1057
20190301|2018-11-30 06:00,30,2.778,2.783,2.776,2.782,670
20190301|2018-11-30 06:30,30,2.782,2.7915,2.781,2.7875,2019
20190301|2018-11-30 07:00,30,2.788,2.801,2.7785,2.785,5220
20190301|2018-11-30 07:30,30,2.7845,2.787,2.778,2.7795,2055
20190301|2018-11-30 08:00,30,2.779,2.781,2.7745,2.779,2177
20190301|2018-11-30 08:30,30,2.779,2.7795,2.7685,2.7735,3351
20190301|2018-11-30 09:00,30,2.7735,2.793,2.772,2.787,3604
20190301|2018-11-30 09:30,30,2.7875,2.788,2.78,2.785,2158
20190301|2018-11-30 10:00,30,2.7845,2.787,2.776,2.78,2837
20190301|2018-11-30 10:30,30,2.779,2.7965,2.7765,2.7915,3003
20190301|2018-11-30 11:00,30,2.7915,2.7975,2.79,2.794,1791
20190301|2018-11-30 11:30,30,2.7935,2.795,2.7835,2.7865,2957
20190301|2018-11-30 12:00,30,2.786,2.786,2.7765,2.7785,1301
20190301|2018-11-30 12:30,30,2.7785,2.7875,2.778,2.785,1333
20190301|2018-11-30 13:00,30,2.7845,2.786,2.782,2.784,279
20190301|2018-11-30 13:30,30,2.784,2.787,2.7835,2.7865,181
20190301|2018-11-30 14:00,30,2.786,2.787,2.785,2.7865,166
20190301|2018-11-30 14:30,30,2.786,2.7895,2.7845,2.789,339
20190301|2018-11-30 15:00,30,2.789,2.7905,2.787,2.7875,148
20190301|2018-11-30 15:30,30,2.7875,2.792,2.7865,2.792,99
20190301|2018-12-02 17:00,3,2.85,2.858,2.838,2.8555,4715
20190301|2018-12-02 17:30,3,2.856,2.856,2.85,2.852,648
20190301|2018-12-02 18:00,3,2.852,2.8565,2.848,2.8545,636
20190301|2018-12-02 18:30,3,2.855,2.858,2.8455,2.847,1054
20190301|2018-12-02 19:00,3,2.847,2.857,2.836,2.851,5474
20190301|2018-12-02 19:30,3,2.8505,2.851,2.84,2.845,2296
20190301|2018-12-02 20:00,3,2.845,2.847,2.842,2.8455,1168
20190301|2018-12-02 20:30,3,2.845,2.8465,2.8405,2.842,1273
20190301|2018-12-02 21:00,3,2.8425,2.844,2.8405,2.8425,970
20190301|2018-12-02 21:30,3,2.8425,2.847,2.8425,2.845,531
20190301|2018-12-02 22:00,3,2.8445,2.85,2.8445,2.8475,665
20190301|2018-12-02 22:30,3,2.847,2.8495,2.8455,2.849,424
20190301|2018-12-02 23:00,3,2.8485,2.8485,2.844,2.8465,436
20190301|2018-12-02 23:30,3,2.846,2.8485,2.838,2.8425,1873
20190301|2018-12-03 00:00,3,2.8425,2.8435,2.838,2.8415,2068
20190301|2018-12-03 00:30,3,2.8415,2.847,2.8405,2.8455,903
20190301|2018-12-03 01:00,3,2.8455,2.8485,2.8405,2.842,1282
20190301|2018-12-03 01:30,3,2.842,2.849,2.84,2.8485,1323
20190301|2018-12-03 02:00,3,2.849,2.85,2.8425,2.8465,1452
20190301|2018-12-03 02:30,3,2.8465,2.847,2.842,2.8435,1193
20190301|2018-12-03 03:00,3,2.843,2.8445,2.8275,2.8285,3106
20190301|2018-12-03 03:30,3,2.8285,2.8415,2.828,2.839,1939
20190301|2018-12-03 04:00,3,2.839,2.841,2.835,2.8385,695
20190301|2018-12-03 04:30,3,2.8385,2.8385,2.834,2.8345,493
20190301|2018-12-03 05:00,3,2.834,2.838,2.832,2.834,821
20190301|2018-12-03 05:30,3,2.834,2.837,2.8305,2.837,657
20190301|2018-12-03 06:00,3,2.8375,2.8385,2.8325,2.837,1085
20190301|2018-12-03 06:30,3,2.837,2.838,2.8315,2.838,1895
20190301|2018-12-03 07:00,3,2.838,2.8495,2.834,2.847,5565
20190301|2018-12-03 07:30,3,2.847,2.8475,2.839,2.842,2295
20190301|2018-12-03 08:00,3,2.842,2.8525,2.842,2.845,3969
20190301|2018-12-03 08:30,3,2.845,2.8465,2.836,2.837,3480
20190301|2018-12-03 09:00,3,2.837,2.8455,2.8315,2.8425,2571
20190301|2018-12-03 09:30,3,2.8425,2.8435,2.8285,2.831,3722
20190301|2018-12-03 10:00,3,2.8315,2.8355,2.8255,2.8305,3001
20190301|2018-12-03 10:30,3,2.8305,2.8325,2.8155,2.818,3409
20190301|2018-12-03 11:00,3,2.8185,2.823,2.8115,2.8135,2062
20190301|2018-12-03 11:30,3,2.8135,2.815,2.7965,2.81,6022
20190301|2018-12-03 12:00,3,2.8095,2.8125,2.8055,2.8075,1214
20190301|2018-12-03 12:30,3,2.807,2.807,2.802,2.803,531
20190301|2018-12-03 13:00,3,2.8025,2.8035,2.794,2.7955,711
20190301|2018-12-03 13:30,3,2.796,2.8,2.795,2.796,616
20190301|2018-12-03 14:00,3,2.796,2.798,2.793,2.7945,650
20190301|2018-12-03 14:30,3,2.794,2.795,2.7905,2.7925,625
20190301|2018-12-03 15:00,3,2.7925,2.7935,2.7895,2.791,237
20190301|2018-12-03 15:30,3,2.791,2.7915,2.7875,2.7915,428
20190301|2018-12-03 17:00,4,2.795,2.8055,2.792,2.8015,1050
20190301|2018-12-03 17:30,4,2.8015,2.806,2.799,2.799,297
20190301|2018-12-03 18:00,4,2.7985,2.8015,2.796,2.7985,407
20190301|2018-12-03 18:30,4,2.799,2.801,2.7985,2.7995,270
20190301|2018-12-03 19:00,4,2.799,2.807,2.799,2.803,3038
20190301|2018-12-03 19:30,4,2.803,2.809,2.798,2.8075,2325
20190301|2018-12-03 20:00,4,2.808,2.81,2.804,2.805,1023
20190301|2018-12-03 20:30,4,2.805,2.81,2.805,2.8065,1137
20190301|2018-12-03 21:00,4,2.806,2.808,2.8035,2.8045,826
20190301|2018-12-03 21:30,4,2.8045,2.8065,2.804,2.805,348
20190301|2018-12-03 22:00,4,2.805,2.808,2.804,2.808,295
20190301|2018-12-03 22:30,4,2.8075,2.808,2.805,2.807,258
20190301|2018-12-03 23:00,4,2.8065,2.8065,2.801,2.803,667
20190301|2018-12-03 23:30,4,2.803,2.8105,2.8,2.8085,1615
20190301|2018-12-04 00:00,4,2.8085,2.8135,2.806,2.8115,1713
20190301|2018-12-04 00:30,4,2.812,2.815,2.809,2.813,1923
20190301|2018-12-04 01:00,4,2.8125,2.816,2.81,2.8115,771
20190301|2018-12-04 01:30,4,2.8115,2.82,2.8095,2.819,1758
20190301|2018-12-04 02:00,4,2.8195,2.821,2.815,2.817,1744
20190301|2018-12-04 02:30,4,2.8165,2.82,2.816,2.817,682
20190301|2018-12-04 03:00,4,2.817,2.823,2.8135,2.8145,1719
20190301|2018-12-04 03:30,4,2.815,2.8215,2.8145,2.8175,1535
20190301|2018-12-04 04:00,4,2.8175,2.818,2.8125,2.8135,1294
20190301|2018-12-04 04:30,4,2.814,2.8155,2.8125,2.814,382
20190301|2018-12-04 05:00,4,2.814,2.818,2.808,2.809,1074
20190301|2018-12-04 05:30,4,2.8095,2.8135,2.8095,2.8125,670
20190301|2018-12-04 06:00,4,2.8125,2.813,2.8045,2.809,941
20190301|2018-12-04 06:30,4,2.809,2.816,2.808,2.8135,1497
20190301|2018-12-04 07:00,4,2.8135,2.818,2.8105,2.812,3012
20190301|2018-12-04 07:30,4,2.8115,2.8125,2.7985,2.811,3860
20190301|2018-12-04 08:00,4,2.811,2.813,2.8045,2.8045,2727
20190301|2018-12-04 08:30,4,2.8045,2.8055,2.793,2.7955,3837
20190301|2018-12-04 09:00,4,2.796,2.7995,2.789,2.7925,3142
20190301|2018-12-04 09:30,4,2.792,2.7925,2.775,2.7755,5063
20190301|2018-12-04 10:00,4,2.7755,2.778,2.7725,2.7765,2995
20190301|2018-12-04 10:30,4,2.7765,2.78,2.7705,2.774,2030
20190301|2018-12-04 11:00,4,2.7745,2.775,2.75,2.7525,6368
20190301|2018-12-04 11:30,4,2.7525,2.761,2.752,2.759,3695
20190301|2018-12-04 12:00,4,2.7585,2.7595,2.75,2.754,1756
20190301|2018-12-04 12:30,4,2.7535,2.7565,2.75,2.755,1631
20190301|2018-12-04 13:00,4,2.755,2.7575,2.753,2.756,357
20190301|2018-12-04 13:30,4,2.756,2.7615,2.756,2.7595,319
20190301|2018-12-04 14:00,4,2.76,2.76,2.757,2.7585,347
20190301|2018-12-04 14:30,4,2.7585,2.76,2.756,2.7575,463
20190301|2018-12-04 15:00,4,2.757,2.7595,2.755,2.7585,169
20190301|2018-12-04 15:30,4,2.7585,2.7605,2.7565,2.758,181
20190301|2018-12-04 17:00,5,2.7595,2.7615,2.757,2.761,426
20190301|2018-12-04 17:30,5,2.761,2.762,2.7605,2.7605,234
20190301|2018-12-04 18:00,5,2.761,2.766,2.7605,2.7605,569
20190301|2018-12-04 18:30,5,2.76,2.76,2.7555,2.7585,430
20190301|2018-12-04 19:00,5,2.758,2.7645,2.758,2.764,1843
20190301|2018-12-04 19:30,5,2.764,2.768,2.764,2.768,1526
20190301|2018-12-04 20:00,5,2.7675,2.768,2.763,2.7645,794
20190301|2018-12-04 20:30,5,2.7645,2.77,2.7645,2.767,1228
20190301|2018-12-04 21:00,5,2.7665,2.7675,2.7635,2.7645,818
20190301|2018-12-04 21:30,5,2.7645,2.7655,2.763,2.764,284
20190301|2018-12-04 22:00,5,2.764,2.7645,2.7615,2.763,417
20190301|2018-12-04 22:30,5,2.7635,2.764,2.7615,2.7625,158
20190301|2018-12-04 23:00,5,2.7625,2.7655,2.76,2.7635,513
20190301|2018-12-04 23:30,5,2.764,2.767,2.7605,2.761,931
20190301|2018-12-05 00:00,5,2.761,2.762,2.757,2.759,1420
20190301|2018-12-05 00:30,5,2.759,2.766,2.759,2.765,914
20190301|2018-12-05 01:00,5,2.7655,2.766,2.763,2.766,454
20190301|2018-12-05 01:30,5,2.766,2.7665,2.7555,2.7615,1171
20190301|2018-12-05 02:00,5,2.761,2.761,2.745,2.749,2237
20190301|2018-12-05 02:30,5,2.749,2.7615,2.7485,2.7575,1256
20190301|2018-12-05 03:00,5,2.758,2.764,2.757,2.7585,1070
20190301|2018-12-05 03:30,5,2.7585,2.7615,2.7585,2.7585,411
20190301|2018-12-05 04:00,5,2.759,2.7635,2.759,2.7615,424
20190301|2018-12-05 04:30,5,2.761,2.762,2.756,2.7615,607
20190301|2018-12-05 05:00,5,2.7615,2.7645,2.76,2.7625,671
20190301|2018-12-05 05:30,5,2.762,2.764,2.76,2.7605,501
20190301|2018-12-05 06:00,5,2.76,2.7625,2.7595,2.761,356
20190301|2018-12-05 06:30,5,2.7605,2.763,2.758,2.7625,645
20190301|2018-12-05 07:00,5,2.7625,2.766,2.7605,2.7655,2024
20190301|2018-12-05 07:30,5,2.7655,2.7675,2.7605,2.765,1445
20190301|2018-12-05 08:00,5,2.7655,2.7685,2.7625,2.7655,1329
20190301|2018-12-05 08:30,5,2.7655,2.7685,2.762,2.7635,969
20190301|2018-12-05 09:00,5,2.7625,2.763,2.7565,2.7565,1767
20190301|2018-12-05 09:30,5,2.757,2.767,2.7565,2.766,1715
20190301|2018-12-05 10:00,5,2.7665,2.771,2.7655,2.7685,1293
20190301|2018-12-05 10:30,5,2.768,2.7695,2.763,2.7685,997
20190301|2018-12-05 11:00,5,2.769,2.7735,2.7675,2.772,839
20190301|2018-12-05 11:30,5,2.772,2.777,2.77,2.776,1477
20190301|2018-12-05 12:00,5,2.7755,2.7775,2.7725,2.774,621
20190301|2018-12-05 12:30,5,2.774,2.774,2.771,2.7725,222
20190301|2018-12-05 13:00,5,2.772,2.7735,2.7715,2.773,115
20190301|2018-12-05 13:30,5,2.773,2.7745,2.773,2.774,141
20190301|2018-12-05 14:00,5,2.774,2.775,2.7735,2.774,94
20190301|2018-12-05 14:30,5,2.774,2.774,2.7705,2.772,133
20190301|2018-12-05 15:00,5,2.772,2.7735,2.771,2.7715,121
20190301|2018-12-05 15:30,5,2.772,2.773,2.77,2.773,140
20190301|2018-12-05 17:00,6,2.771,2.771,2.759,2.767,818
20190301|2018-12-05 17:30,6,2.7665,2.7675,2.761,2.763,387
20190301|2018-12-05 18:00,6,2.7625,2.763,2.7525,2.754,1248
20190301|2018-12-05 18:30,6,2.754,2.757,2.753,2.7555,488
20190301|2018-12-05 19:00,6,2.7555,2.7565,2.743,2.746,2789
20190301|2018-12-05 19:30,6,2.7455,2.75,2.745,2.749,912
20190301|2018-12-05 20:00,6,2.749,2.749,2.7455,2.747,658
20190301|2018-12-05 20:30,6,2.747,2.748,2.7455,2.746,487
20190301|2018-12-05 21:00,6,2.746,2.7475,2.744,2.745,943
20190301|2018-12-05 21:30,6,2.745,2.747,2.7435,2.7455,429
20190301|2018-12-05 22:00,6,2.745,2.746,2.742,2.744,522
20190301|2018-12-05 22:30,6,2.7435,2.7465,2.742,2.746,287
20190301|2018-12-05 23:00,6,2.746,2.7465,2.7425,2.743,374
20190301|2018-12-05 23:30,6,2.7425,2.748,2.742,2.747,1056
20190301|2018-12-06 00:00,6,2.747,2.748,2.741,2.743,1021
20190301|2018-12-06 00:30,6,2.743,2.744,2.739,2.7415,1296
20190301|2018-12-06 01:00,6,2.741,2.7495,2.7405,2.7465,1506
20190301|2018-12-06 01:30,6,2.746,2.7485,2.7325,2.734,2502
20190301|2018-12-06 02:00,6,2.734,2.736,2.7315,2.733,1316
20190301|2018-12-06 02:30,6,2.7325,2.7325,2.7285,2.73,1325
20190301|2018-12-06 03:00,6,2.73,2.7325,2.7245,2.729,1937
20190301|2018-12-06 03:30,6,2.729,2.731,2.7205,2.722,1192
20190301|2018-12-06 04:00,6,2.722,2.722,2.714,2.7155,2003
20190301|2018-12-06 04:30,6,2.7155,2.7225,2.713,2.7205,1446
20190301|2018-12-06 05:00,6,2.721,2.7245,2.7175,2.7205,1163
20190301|2018-12-06 05:30,6,2.72,2.7215,2.7175,2.7195,1009
20190301|2018-12-06 06:00,6,2.719,2.722,2.716,2.72,975
20190301|2018-12-06 06:30,6,2.7195,2.7245,2.7195,2.722,1739
20190301|2018-12-06 07:00,6,2.722,2.7275,2.715,2.726,4210
20190301|2018-12-06 07:30,6,2.726,2.7265,2.72,2.722,2960
20190301|2018-12-06 08:00,6,2.722,2.728,2.721,2.7225,2379
20190301|2018-12-06 08:30,6,2.7225,2.734,2.7205,2.7255,4901
20190301|2018-12-06 09:00,6,2.726,2.728,2.72,2.723,2711
20190301|2018-12-06 09:30,6,2.7225,2.7235,2.715,2.716,3140
20190301|2018-12-06 10:00,6,2.7165,2.7205,2.7105,2.7105,3753
20190301|2018-12-06 10:30,6,2.71,2.722,2.708,2.722,2387
20190301|2018-12-06 11:00,6,2.722,2.736,2.7165,2.736,2693
20190301|2018-12-06 11:30,6,2.7355,2.745,2.7325,2.7405,4064
20190301|2018-12-06 12:00,6,2.741,2.747,2.739,2.741,1615
20190301|2018-12-06 12:30,6,2.7405,2.7465,2.7395,2.7455,668
20190301|2018-12-06 13:00,6,2.746,2.75,2.7415,2.744,780
20190301|2018-12-06 13:30,6,2.744,2.745,2.7395,2.743,310
20190301|2018-12-06 14:00,6,2.7435,2.7455,2.742,2.7445,194
20190301|2018-12-06 14:30,6,2.745,2.7495,2.7445,2.7475,510
20190301|2018-12-06 15:00,6,2.7485,2.75,2.747,2.7475,193
20190301|2018-12-06 15:30,6,2.748,2.7525,2.7475,2.7475,254
20190301|2018-12-06 17:00,7,2.7505,2.751,2.746,2.747,274
20190301|2018-12-06 17:30,7,2.747,2.7475,2.745,2.7465,122
20190301|2018-12-06 18:00,7,2.747,2.7485,2.7465,2.7465,168
20190301|2018-12-06 18:30,7,2.7465,2.7495,2.746,2.7475,351
20190301|2018-12-06 19:00,7,2.7475,2.751,2.7455,2.7505,1238
20190301|2018-12-06 19:30,7,2.7505,2.7505,2.7445,2.7445,848
20190301|2018-12-06 20:00,7,2.745,2.7455,2.7425,2.7435,528
20190301|2018-12-06 20:30,7,2.744,2.7475,2.742,2.7475,586
20190301|2018-12-06 21:00,7,2.7475,2.7535,2.7445,2.753,840
20190301|2018-12-06 21:30,7,2.7535,2.754,2.751,2.7525,461
20190301|2018-12-06 22:00,7,2.7525,2.753,2.7505,2.752,207
20190301|2018-12-06 22:30,7,2.7515,2.7535,2.7505,2.751,198
20190301|2018-12-06 23:00,7,2.7505,2.757,2.7505,2.7525,686
20190301|2018-12-06 23:30,7,2.753,2.757,2.7505,2.7545,1292
20190301|2018-12-07 00:00,7,2.755,2.7565,2.752,2.7535,1203
20190301|2018-12-07 00:30,7,2.753,2.756,2.753,2.7555,609
20190301|2018-12-07 01:00,7,2.7555,2.756,2.7485,2.7515,762
20190301|2018-12-07 01:30,7,2.7515,2.7685,2.75,2.75,2169
20190301|2018-12-07 02:00,7,2.75,2.7585,2.7465,2.756,2197
20190301|2018-12-07 02:30,7,2.756,2.766,2.7555,2.761,1056
20190301|2018-12-07 03:00,7,2.761,2.762,2.7535,2.7575,691
20190301|2018-12-07 03:30,7,2.758,2.775,2.756,2.7685,1896
20190301|2018-12-07 04:00,7,2.767,2.7715,2.7625,2.7625,981
20190301|2018-12-07 04:30,7,2.7625,2.7655,2.762,2.765,309
20190301|2018-12-07 05:00,7,2.765,2.765,2.759,2.7595,497
20190301|2018-12-07 05:30,7,2.7595,2.762,2.7565,2.7585,684
20190301|2018-12-07 06:00,7,2.7585,2.7625,2.758,2.7605,466
20190301|2018-12-07 06:30,7,2.76,2.761,2.7575,2.7595,707
20190301|2018-12-07 07:00,7,2.7595,2.7605,2.7515,2.7535,2545
20190301|2018-12-07 07:30,7,2.753,2.7675,2.753,2.761,2988
20190301|2018-12-07 08:00,7,2.7615,2.7615,2.753,2.7535,1625
20190301|2018-12-07 08:30,7,2.753,2.764,2.7495,2.756,2834
20190301|2018-12-07 09:00,7,2.7555,2.758,2.75,2.7525,2073
20190301|2018-12-07 09:30,7,2.753,2.7555,2.7455,2.7515,3182
20190301|2018-12-07 10:00,7,2.751,2.7535,2.746,2.7485,2018
20190301|2018-12-07 10:30,7,2.7485,2.755,2.747,2.749,1670
20190301|2018-12-07 11:00,7,2.749,2.7525,2.746,2.7495,1337
20190301|2018-12-07 11:30,7,2.7495,2.762,2.749,2.757,2982
20190301|2018-12-07 12:00,7,2.7575,2.7585,2.7535,2.7575,1005
20190301|2018-12-07 12:30,7,2.758,2.7605,2.755,2.755,744
20190301|2018-12-07 13:00,7,2.755,2.758,2.7515,2.758,265
20190301|2018-12-07 13:30,7,2.758,2.7605,2.7555,2.757,179
20190301|2018-12-07 14:00,7,2.7575,2.759,2.7515,2.752,395
20190301|2018-12-07 14:30,7,2.752,2.754,2.7475,2.753,503
20190301|2018-12-07 15:00,7,2.753,2.7535,2.751,2.7515,64
20190301|2018-12-07 15:30,7,2.7515,2.7535,2.748,2.7485,125
20190301|2018-12-09 17:00,10,2.7365,2.7405,2.726,2.7335,1109
20190301|2018-12-09 17:30,10,2.7335,2.7375,2.7295,2.7305,353
20190301|2018-12-09 18:00,10,2.7305,2.735,2.73,2.733,157
20190301|2018-12-09 18:30,10,2.733,2.7415,2.7325,2.74,305
20190301|2018-12-09 19:00,10,2.74,2.7435,2.738,2.743,1328
20190301|2018-12-09 19:30,10,2.743,2.744,2.74,2.744,845
20190301|2018-12-09 20:00,10,2.7435,2.7455,2.74,2.7415,480
20190301|2018-12-09 20:30,10,2.741,2.7435,2.74,2.74,703
20190301|2018-12-09 21:00,10,2.74,2.741,2.735,2.7365,920
20190301|2018-12-09 21:30,10,2.7365,2.738,2.736,2.7375,209
20190301|2018-12-09 22:00,10,2.7375,2.738,2.735,2.7355,261
20190301|2018-12-09 22:30,10,2.7355,2.7375,2.735,2.737,146
20190301|2018-12-09 23:00,10,2.7365,2.737,2.735,2.7365,200
20190301|2018-12-09 23:30,10,2.7365,2.74,2.734,2.738,1016
20190301|2018-12-10 00:00,10,2.738,2.7415,2.7365,2.741,511
20190301|2018-12-10 00:30,10,2.7415,2.742,2.7325,2.733,953
20190301|2018-12-10 01:00,10,2.734,2.7405,2.734,2.738,563
20190301|2018-12-10 01:30,10,2.738,2.744,2.7375,2.743,828
20190301|2018-12-10 02:00,10,2.743,2.7465,2.7365,2.7405,950
20190301|2018-12-10 02:30,10,2.7405,2.7415,2.7365,2.739,505
20190301|2018-12-10 03:00,10,2.739,2.742,2.738,2.7395,427
20190301|2018-12-10 03:30,10,2.74,2.7405,2.735,2.7395,509
20190301|2018-12-10 04:00,10,2.74,2.7425,2.7385,2.739,410
20190301|2018-12-10 04:30,10,2.739,2.739,2.7345,2.7375,564
20190301|2018-12-10 05:00,10,2.737,2.74,2.736,2.737,434
20190301|2018-12-10 05:30,10,2.7365,2.7395,2.735,2.7355,458
20190301|2018-12-10 06:00,10,2.7355,2.7385,2.7345,2.737,500
20190301|2018-12-10 06:30,10,2.7375,2.7395,2.7355,2.737,795
20190301|2018-12-10 07:00,10,2.7365,2.7415,2.73,2.739,4259
20190301|2018-12-10 07:30,10,2.7395,2.7435,2.7385,2.7415,1874
20190301|2018-12-10 08:00,10,2.741,2.7425,2.7375,2.7395,1553
20190301|2018-12-10 08:30,10,2.74,2.7545,2.7345,2.7385,5005
20190301|2018-12-10 09:00,10,2.7385,2.741,2.73,2.735,2553
20190301|2018-12-10 09:30,10,2.7345,2.736,2.721,2.7215,4159
20190301|2018-12-10 10:00,10,2.7215,2.7245,2.717,2.724,3971
20190301|2018-12-10 10:30,10,2.7235,2.7275,2.72,2.723,1990
20190301|2018-12-10 11:00,10,2.7225,2.7225,2.715,2.7175,1791
20190301|2018-12-10 11:30,10,2.718,2.7265,2.7175,2.7225,2337
20190301|2018-12-10 12:00,10,2.7225,2.725,2.719,2.722,774
20190301|2018-12-10 12:30,10,2.722,2.7305,2.721,2.7255,637
20190301|2018-12-10 13:00,10,2.7255,2.7255,2.722,2.7235,202
20190301|2018-12-10 13:30,10,2.724,2.7255,2.721,2.722,213
20190301|2018-12-10 14:00,10,2.722,2.724,2.7215,2.723,180
20190301|2018-12-10 14:30,10,2.723,2.7265,2.723,2.725,404
20190301|2018-12-10 15:00,10,2.725,2.729,2.725,2.7285,227
20190301|2018-12-10 15:30,10,2.728,2.7325,2.728,2.731,167
20190301|2018-12-10 17:00,11,2.733,2.7365,2.731,2.731,242
20190301|2018-12-10 17:30,11,2.731,2.7325,2.727,2.7295,260
20190301|2018-12-10 18:00,11,2.73,2.7305,2.728,2.7285,99
20190301|2018-12-10 18:30,11,2.7285,2.7285,2.727,2.7275,107
20190301|2018-12-10 19:00,11,2.727,2.7335,2.726,2.7325,918
20190301|2018-12-10 19:30,11,2.7325,2.739,2.7325,2.7375,1364
20190301|2018-12-10 20:00,11,2.7375,2.74,2.736,2.7365,623
20190301|2018-12-10 20:30,11,2.7365,2.7415,2.735,2.7415,910
20190301|2018-12-10 21:00,11,2.7415,2.746,2.741,2.7435,891
20190301|2018-12-10 21:30,11,2.743,2.7445,2.7415,2.742,337
20190301|2018-12-10 22:00,11,2.7425,2.7435,2.741,2.743,234
20190301|2018-12-10 22:30,11,2.743,2.745,2.7425,2.7435,198
20190301|2018-12-10 23:00,11,2.7435,2.745,2.743,2.744,230
20190301|2018-12-10 23:30,11,2.7445,2.7455,2.7375,2.7405,1645
20190301|2018-12-11 00:00,11,2.7405,2.743,2.7395,2.741,1367
20190301|2018-12-11 00:30,11,2.741,2.742,2.7385,2.741,737
20190301|2018-12-11 01:00,11,2.7415,2.744,2.739,2.741,488
20190301|2018-12-11 01:30,11,2.741,2.7425,2.7335,2.734,1231
20190301|2018-12-11 02:00,11,2.734,2.738,2.7265,2.729,2022
20190301|2018-12-11 02:30,11,2.729,2.733,2.7285,2.73,493
20190301|2018-12-11 03:00,11,2.7305,2.7415,2.729,2.738,1675
20190301|2018-12-11 03:30,11,2.738,2.7405,2.736,2.7405,456
20190301|2018-12-11 04:00,11,2.7405,2.7475,2.74,2.744,1710
20190301|2018-12-11 04:30,11,2.744,2.7485,2.7435,2.7475,578
20190301|2018-12-11 05:00,11,2.7475,2.7485,2.7435,2.7445,613
20190301|2018-12-11 05:30,11,2.745,2.7625,2.744,2.756,3614
20190301|2018-12-11 06:00,11,2.7555,2.763,2.755,2.756,1163
20190301|2018-12-11 06:30,11,2.7555,2.7595,2.7525,2.753,1032
20190301|2018-12-11 07:00,11,2.7535,2.7615,2.753,2.7585,3604
20190301|2018-12-11 07:30,11,2.759,2.7795,2.758,2.774,5829
20190301|2018-12-11 08:00,11,2.7745,2.7755,2.7675,2.77,3924
20190301|2018-12-11 08:30,11,2.7705,2.778,2.7705,2.7745,3489
20190301|2018-12-11 09:00,11,2.7745,2.7805,2.766,2.7675,2756
20190301|2018-12-11 09:30,11,2.768,2.7725,2.765,2.769,2149
20190301|2018-12-11 10:00,11,2.7685,2.7685,2.7625,2.7645,2022
20190301|2018-12-11 10:30,11,2.7645,2.7675,2.758,2.7655,2734
20190301|2018-12-11 11:00,11,2.7655,2.7655,2.757,2.763,1958
20190301|2018-12-11 11:30,11,2.7625,2.773,2.762,2.766,3774
20190301|2018-12-11 12:00,11,2.7655,2.7665,2.7595,2.7615,1576
20190301|2018-12-11 12:30,11,2.761,2.7645,2.7585,2.7605,448
20190301|2018-12-11 13:00,11,2.7605,2.7685,2.76,2.7665,298
20190301|2018-12-11 13:30,11,2.7665,2.7705,2.766,2.768,268
20190301|2018-12-11 14:00,11,2.768,2.7725,2.7665,2.7715,269
20190301|2018-12-11 14:30,11,2.7715,2.772,2.766,2.7685,353
20190301|2018-12-11 15:00,11,2.767,2.7685,2.7665,2.7675,85
20190301|2018-12-11 15:30,11,2.768,2.7685,2.762,2.763,234
20190301|2018-12-11 17:00,12,2.763,2.768,2.763,2.7655,315
20190301|2018-12-11 17:30,12,2.7655,2.7695,2.765,2.7675,101
20190301|2018-12-11 18:00,12,2.7675,2.7725,2.767,2.771,328
20190301|2018-12-11 18:30,12,2.771,2.7735,2.7705,2.772,250
20190301|2018-12-11 19:00,12,2.7715,2.7765,2.77,2.773,1154
20190301|2018-12-11 19:30,12,2.7735,2.779,2.773,2.7765,856
20190301|2018-12-11 20:00,12,2.7765,2.7775,2.773,2.7745,489
20190301|2018-12-11 20:30,12,2.7745,2.7745,2.768,2.7695,841
20190301|2018-12-11 21:00,12,2.769,2.7715,2.7685,2.77,838
20190301|2018-12-11 21:30,12,2.77,2.774,2.7695,2.7715,386
20190301|2018-12-11 22:00,12,2.771,2.7735,2.771,2.772,180
20190301|2018-12-11 22:30,12,2.7725,2.773,2.771,2.7725,175
20190301|2018-12-11 23:00,12,2.772,2.7725,2.77,2.772,266
20190301|2018-12-11 23:30,12,2.772,2.772,2.766,2.7685,986
20190301|2018-12-12 00:00,12,2.7685,2.7735,2.7665,2.7705,872
20190301|2018-12-12 00:30,12,2.771,2.7715,2.7675,2.7695,620
20190301|2018-12-12 01:00,12,2.769,2.7715,2.7665,2.769,499
20190301|2018-12-12 01:30,12,2.7685,2.7695,2.7595,2.7595,1027
20190301|2018-12-12 02:00,12,2.7595,2.768,2.7575,2.765,1349
20190301|2018-12-12 02:30,12,2.7645,2.769,2.764,2.765,431
20190301|2018-12-12 03:00,12,2.765,2.769,2.763,2.7675,584
20190301|2018-12-12 03:30,12,2.7675,2.7685,2.758,2.7625,1344
20190301|2018-12-12 04:00,12,2.7625,2.763,2.7585,2.7595,821
20190301|2018-12-12 04:30,12,2.759,2.761,2.7585,2.761,594
20190301|2018-12-12 05:00,12,2.7615,2.7615,2.7555,2.7575,826
20190301|2018-12-12 05:30,12,2.7575,2.7625,2.7565,2.7615,650
20190301|2018-12-12 06:00,12,2.7615,2.7645,2.7585,2.7635,710
20190301|2018-12-12 06:30,12,2.7635,2.768,2.7625,2.7665,2459
20190301|2018-12-12 07:00,12,2.7665,2.7735,2.7665,2.769,3118
20190301|2018-12-12 07:30,12,2.7695,2.7705,2.7615,2.765,2911
20190301|2018-12-12 08:00,12,2.765,2.77,2.7595,2.769,3021
20190301|2018-12-12 08:30,12,2.769,2.7715,2.761,2.7645,2351
20190301|2018-12-12 09:00,12,2.765,2.77,2.7615,2.768,2759
20190301|2018-12-12 09:30,12,2.768,2.771,2.7635,2.769,1871
20190301|2018-12-12 10:00,12,2.7685,2.7705,2.7645,2.7645,1270
20190301|2018-12-12 10:30,12,2.765,2.7725,2.7625,2.77,1720
20190301|2018-12-12 11:00,12,2.77,2.7705,2.7645,2.765,1086
20190301|2018-12-12 11:30,12,2.7645,2.7725,2.763,2.77,1509
20190301|2018-12-12 12:00,12,2.7695,2.771,2.7675,2.768,903
20190301|2018-12-12 12:30,12,2.7675,2.7685,2.7655,2.7665,362
20190301|2018-12-12 13:00,12,2.7665,2.7665,2.761,2.7615,312
20190301|2018-12-12 13:30,12,2.7615,2.764,2.761,2.7625,257
20190301|2018-12-12 14:00,12,2.7625,2.764,2.762,2.764,336
20190301|2018-12-12 14:30,12,2.764,2.7655,2.763,2.764,327
20190301|2018-12-12 15:00,12,2.7645,2.765,2.763,2.764,125
20190301|2018-12-12 15:30,12,2.7645,2.765,2.763,2.764,148
20190301|2018-12-12 17:00,13,2.767,2.7685,2.763,2.7655,258
20190301|2018-12-12 17:30,13,2.7655,2.767,2.765,2.7665,112
20190301|2018-12-12 18:00,13,2.766,2.7675,2.7655,2.7665,119
20190301|2018-12-12 18:30,13,2.766,2.7675,2.765,2.7675,62
20190301|2018-12-12 19:00,13,2.767,2.771,2.766,2.7695,708
20190301|2018-12-12 19:30,13,2.7695,2.7755,2.7675,2.7745,872
20190301|2018-12-12 20:00,13,2.774,2.775,2.7725,2.7745,574
20190301|2018-12-12 20:30,13,2.7745,2.7835,2.774,2.7825,1680
20190301|2018-12-12 21:00,13,2.783,2.7905,2.7815,2.79,1418
20190301|2018-12-12 21:30,13,2.79,2.7925,2.786,2.7865,747
20190301|2018-12-12 22:00,13,2.7865,2.7885,2.7865,2.7875,226
20190301|2018-12-12 22:30,13,2.7875,2.788,2.7855,2.786,281
20190301|2018-12-12 23:00,13,2.7855,2.788,2.7855,2.7875,299
20190301|2018-12-12 23:30,13,2.7875,2.7895,2.7855,2.788,564
20190301|2018-12-13 00:00,13,2.7885,2.792,2.787,2.788,850
20190301|2018-12-13 00:30,13,2.7885,2.7905,2.788,2.7905,571
20190301|2018-12-13 01:00,13,2.79,2.7925,2.788,2.791,575
20190301|2018-12-13 01:30,13,2.791,2.792,2.7875,2.788,694
20190301|2018-12-13 02:00,13,2.7875,2.7995,2.787,2.7905,2213
20190301|2018-12-13 02:30,13,2.791,2.7965,2.7905,2.796,664
20190301|2018-12-13 03:00,13,2.796,2.8,2.7905,2.792,1118
20190301|2018-12-13 03:30,13,2.7915,2.7985,2.791,2.7925,1124
20190301|2018-12-13 04:00,13,2.7925,2.803,2.7895,2.8005,1240
20190301|2018-12-13 04:30,13,2.8,2.8035,2.7925,2.7935,1103
20190301|2018-12-13 05:00,13,2.7935,2.797,2.7925,2.7965,563
20190301|2018-12-13 05:30,13,2.7965,2.7965,2.786,2.7875,1049
20190301|2018-12-13 06:00,13,2.788,2.7895,2.78,2.7825,1680
20190301|2018-12-13 06:30,13,2.7825,2.7885,2.7825,2.7865,1251
20190301|2018-12-13 07:00,13,2.7865,2.802,2.7825,2.798,4748
20190301|2018-12-13 07:30,13,2.798,2.8005,2.791,2.793,3403
20190301|2018-12-13 08:00,13,2.793,2.7975,2.7795,2.781,2995
20190301|2018-12-13 08:30,13,2.7815,2.782,2.7755,2.776,4609
20190301|2018-12-13 09:00,13,2.776,2.785,2.7725,2.7735,3674
20190301|2018-12-13 09:30,13,2.7735,2.7745,2.7695,2.772,2095
20190301|2018-12-13 10:00,13,2.7725,2.7765,2.7695,2.775,1956
20190301|2018-12-13 10:30,13,2.7745,2.7795,2.773,2.7765,1782
20190301|2018-12-13 11:00,13,2.7765,2.7795,2.772,2.774,1092
20190301|2018-12-13 11:30,13,2.774,2.775,2.766,2.7675,2394
20190301|2018-12-13 12:00,13,2.767,2.771,2.7665,2.769,1027
20190301|2018-12-13 12:30,13,2.7685,2.7705,2.7675,2.7695,565
20190301|2018-12-13 13:00,13,2.7695,2.7695,2.767,2.7685,264
20190301|2018-12-13 13:30,13,2.7685,2.771,2.766,2.769,232
20190301|2018-12-13 14:00,13,2.769,2.77,2.7675,2.7695,208
20190301|2018-12-13 14:30,13,2.769,2.77,2.7675,2.769,289
20190301|2018-12-13 15:00,13,2.7685,2.769,2.767,2.7675,151
20190301|2018-12-13 15:30,13,2.7675,2.7685,2.7655,2.7675,202
20190301|2018-12-13 17:00,14,2.768,2.769,2.767,2.7685,148
20190301|2018-12-13 17:30,14,2.7685,2.7695,2.7675,2.7685,65
20190301|2018-12-13 18:00,14,2.768,2.7695,2.767,2.7695,87
20190301|2018-12-13 18:30,14,2.769,2.7695,2.763,2.7655,355
20190301|2018-12-13 19:00,14,2.7655,2.77,2.7615,2.7625,1920
20190301|2018-12-13 19:30,14,2.7625,2.7665,2.7625,2.7635,725
20190301|2018-12-13 20:00,14,2.763,2.7645,2.7515,2.7535,2677
20190301|2018-12-13 20:30,14,2.754,2.756,2.7505,2.753,1085
20190301|2018-12-13 21:00,14,2.753,2.7565,2.752,2.754,540
20190301|2018-12-13 21:30,14,2.7535,2.7545,2.7525,2.7535,238
20190301|2018-12-13 22:00,14,2.7535,2.754,2.75,2.75,393
20190301|2018-12-13 22:30,14,2.7505,2.753,2.75,2.752,335
20190301|2018-12-13 23:00,14,2.752,2.7535,2.7505,2.753,294
20190301|2018-12-13 23:30,14,2.7535,2.756,2.75,2.7515,1026
20190301|2018-12-14 00:00,14,2.7515,2.752,2.7485,2.749,898
20190301|2018-12-14 00:30,14,2.7485,2.7515,2.7485,2.749,762
20190301|2018-12-14 01:00,14,2.7495,2.752,2.7395,2.741,1167
20190301|2018-12-14 01:30,14,2.7415,2.744,2.737,2.7385,1061
20190301|2018-12-14 02:00,14,2.7375,2.7425,2.733,2.7355,1869
20190301|2018-12-14 02:30,14,2.735,2.7365,2.728,2.7305,1592
20190301|2018-12-14 03:00,14,2.7305,2.7335,2.728,2.7315,1375
20190301|2018-12-14 03:30,14,2.731,2.7345,2.7285,2.7305,750
20190301|2018-12-14 04:00,14,2.73,2.7405,2.728,2.736,1311
20190301|2018-12-14 04:30,14,2.736,2.737,2.733,2.7365,387
20190301|2018-12-14 05:00,14,2.737,2.739,2.7365,2.7375,299
20190301|2018-12-14 05:30,14,2.7375,2.7405,2.7365,2.7375,655
20190301|2018-12-14 06:00,14,2.738,2.7395,2.7345,2.737,680
20190301|2018-12-14 06:30,14,2.7375,2.7395,2.7345,2.736,1092
20190301|2018-12-14 07:00,14,2.736,2.738,2.7325,2.7365,3103
20190301|2018-12-14 07:30,14,2.737,2.7395,2.7325,2.7365,2330
20190301|2018-12-14 08:00,14,2.736,2.737,2.7325,2.733,1932
20190301|2018-12-14 08:30,14,2.733,2.745,2.731,2.742,3130
20190301|2018-12-14 09:00,14,2.7415,2.7575,2.7405,2.7485,4124
20190301|2018-12-14 09:30,14,2.7485,2.7525,2.7445,2.7515,2044
20190301|2018-12-14 10:00,14,2.7515,2.758,2.7515,2.7535,2468
20190301|2018-12-14 10:30,14,2.7535,2.758,2.753,2.7555,2140
20190301|2018-12-14 11:00,14,2.7555,2.7645,2.7555,2.7595,2024
20190301|2018-12-14 11:30,14,2.759,2.7665,2.7575,2.758,2623
20190301|2018-12-14 12:00,14,2.758,2.7615,2.7575,2.761,959
20190301|2018-12-14 12:30,14,2.7605,2.763,2.758,2.76,496
20190301|2018-12-14 13:00,14,2.76,2.761,2.7565,2.759,333
20190301|2018-12-14 13:30,14,2.759,2.759,2.7535,2.7565,444
20190301|2018-12-14 14:00,14,2.7565,2.758,2.7555,2.7555,304
20190301|2018-12-14 14:30,14,2.7555,2.7565,2.754,2.755,202
20190301|2018-12-14 15:00,14,2.756,2.759,2.756,2.7565,130
20190301|2018-12-14 15:30,14,2.757,2.767,2.7535,2.7535,240
20190301|2018-12-16 17:00,17,2.7535,2.759,2.7505,2.755,217
20190301|2018-12-16 17:30,17,2.755,2.757,2.7545,2.755,96
20190301|2018-12-16 18:00,17,2.7555,2.758,2.7545,2.758,70
20190301|2018-12-16 18:30,17,2.758,2.759,2.753,2.753,565
20190301|2018-12-16 19:00,17,2.7535,2.7555,2.752,2.754,664
20190301|2018-12-16 19:30,17,2.754,2.7595,2.7525,2.753,973
20190301|2018-12-16 20:00,17,2.7525,2.755,2.7515,2.7535,548
20190301|2018-12-16 20:30,17,2.753,2.759,2.753,2.7585,441
20190301|2018-12-16 21:00,17,2.759,2.759,2.7555,2.756,421
20190301|2018-12-16 21:30,17,2.7565,2.7565,2.7545,2.755,167
20190301|2018-12-16 22:00,17,2.7545,2.756,2.7545,2.7545,104
20190301|2018-12-16 22:30,17,2.7545,2.7565,2.754,2.756,158
20190301|2018-12-16 23:00,17,2.7555,2.756,2.7535,2.7555,166
20190301|2018-12-16 23:30,17,2.7555,2.758,2.754,2.757,531
20190301|2018-12-17 00:00,17,2.757,2.7575,2.7545,2.756,528
20190301|2018-12-17 00:30,17,2.756,2.7565,2.754,2.756,668
20190301|2018-12-17 01:00,17,2.756,2.758,2.7545,2.757,436
20190301|2018-12-17 01:30,17,2.757,2.757,2.7505,2.752,648
20190301|2018-12-17 02:00,17,2.7515,2.7515,2.7455,2.746,1232
20190301|2018-12-17 02:30,17,2.746,2.7495,2.744,2.7485,777
20190301|2018-12-17 03:00,17,2.7485,2.7485,2.744,2.746,567
20190301|2018-12-17 03:30,17,2.7465,2.7465,2.742,2.744,585
20190301|2018-12-17 04:00,17,2.7445,2.749,2.743,2.7465,498
20190301|2018-12-17 04:30,17,2.7465,2.7465,2.741,2.7425,766
20190301|2018-12-17 05:00,17,2.742,2.744,2.7395,2.741,696
20190301|2018-12-17 05:30,17,2.7405,2.741,2.7375,2.74,708
20190301|2018-12-17 06:00,17,2.74,2.74,2.7365,2.7375,706
20190301|2018-12-17 06:30,17,2.7375,2.742,2.737,2.739,1124
20190301|2018-12-17 07:00,17,2.7395,2.7435,2.7365,2.738,3253
20190301|2018-12-17 07:30,17,2.7385,2.7395,2.7345,2.736,1828
20190301|2018-12-17 08:00,17,2.7365,2.7365,2.7325,2.7345,1571
20190301|2018-12-17 08:30,17,2.7345,2.739,2.7195,2.7285,6454
20190301|2018-12-17 09:00,17,2.728,2.7355,2.7255,2.7315,3279
20190301|2018-12-17 09:30,17,2.7315,2.7385,2.7285,2.738,2280
20190301|2018-12-17 10:00,17,2.738,2.749,2.7365,2.7465,3222
20190301|2018-12-17 10:30,17,2.7465,2.7495,2.7435,2.7485,2234
20190301|2018-12-17 11:00,17,2.7485,2.7545,2.7485,2.754,1656
20190301|2018-12-17 11:30,17,2.7535,2.756,2.7495,2.7545,2901
20190301|2018-12-17 12:00,17,2.755,2.7555,2.749,2.751,1029
20190301|2018-12-17 12:30,17,2.7505,2.752,2.747,2.7495,1042
20190301|2018-12-17 13:00,17,2.7495,2.7505,2.7455,2.7465,395
20190301|2018-12-17 13:30,17,2.7465,2.7465,2.7425,2.7435,471
20190301|2018-12-17 14:00,17,2.7435,2.7455,2.7415,2.742,241
20190301|2018-12-17 14:30,17,2.742,2.743,2.739,2.741,416
20190301|2018-12-17 15:00,17,2.7415,2.7435,2.741,2.7415,186
20190301|2018-12-17 15:30,17,2.742,2.744,2.742,2.743,176
20190301|2018-12-17 17:00,18,2.743,2.7475,2.7415,2.7455,271
20190301|2018-12-17 17:30,18,2.745,2.746,2.744,2.746,45
20190301|2018-12-17 18:00,18,2.7465,2.7465,2.7435,2.7455,156
20190301|2018-12-17 18:30,18,2.7455,2.746,2.743,2.7455,113
20190301|2018-12-17 19:00,18,2.7455,2.749,2.744,2.7475,867
20190301|2018-12-17 19:30,18,2.7475,2.7525,2.7475,2.752,936
20190301|2018-12-17 20:00,18,2.752,2.752,2.7485,2.749,410
20190301|2018-12-17 20:30,18,2.7495,2.7515,2.7485,2.7495,478
20190301|2018-12-17 21:00,18,2.749,2.7495,2.7405,2.7415,1116
20190301|2018-12-17 21:30,18,2.7415,2.742,2.7375,2.739,667
20190301|2018-12-17 22:00,18,2.739,2.743,2.7385,2.742,371
20190301|2018-12-17 22:30,18,2.742,2.743,2.7375,2.7375,291
20190301|2018-12-17 23:00,18,2.737,2.7395,2.7345,2.737,529
20190301|2018-12-17 23:30,18,2.737,2.7405,2.7355,2.7365,928
20190301|2018-12-18 00:00,18,2.7365,2.737,2.7325,2.7365,1028
20190301|2018-12-18 00:30,18,2.736,2.738,2.7325,2.7355,980
20190301|2018-12-18 01:00,18,2.7355,2.737,2.7325,2.7345,645
20190301|2018-12-18 01:30,18,2.7345,2.7365,2.733,2.7335,802
20190301|2018-12-18 02:00,18,2.733,2.733,2.7105,2.712,4642
20190301|2018-12-18 02:30,18,2.712,2.716,2.704,2.71,3283
20190301|2018-12-18 03:00,18,2.7095,2.71,2.6975,2.702,3216
20190301|2018-12-18 03:30,18,2.7015,2.704,2.698,2.7035,1390
20190301|2018-12-18 04:00,18,2.7035,2.711,2.7025,2.711,1401
20190301|2018-12-18 04:30,18,2.7105,2.7135,2.704,2.711,1495
20190301|2018-12-18 05:00,18,2.711,2.718,2.71,2.7135,1241
20190301|2018-12-18 05:30,18,2.7135,2.715,2.7115,2.712,630
20190301|2018-12-18 06:00,18,2.7125,2.714,2.7105,2.712,624
20190301|2018-12-18 06:30,18,2.7125,2.7195,2.711,2.7125,2172
20190301|2018-12-18 07:00,18,2.7125,2.7175,2.708,2.7105,5642
20190301|2018-12-18 07:30,18,2.71,2.7105,2.7025,2.7035,3323
20190301|2018-12-18 08:00,18,2.7035,2.7075,2.6995,2.7005,3612
20190301|2018-12-18 08:30,18,2.7005,2.705,2.6995,2.6995,2993
20190301|2018-12-18 09:00,18,2.6995,2.7075,2.693,2.6995,5411
20190301|2018-12-18 09:30,18,2.6995,2.6995,2.6785,2.685,6118
20190301|2018-12-18 10:00,18,2.685,2.6885,2.6705,2.6705,4824
20190301|2018-12-18 10:30,18,2.6705,2.6725,2.663,2.664,6446
20190301|2018-12-18 11:00,18,2.6635,2.666,2.658,2.6595,3665
20190301|2018-12-18 11:30,18,2.6595,2.6655,2.6575,2.6645,4471
20190301|2018-12-18 12:00,18,2.6645,2.666,2.6595,2.6615,1582
20190301|2018-12-18 12:30,18,2.662,2.6635,2.659,2.6595,1002
20190301|2018-12-18 13:00,18,2.6595,2.665,2.655,2.6605,1669
20190301|2018-12-18 13:30,18,2.66,2.661,2.656,2.657,389
20190301|2018-12-18 14:00,18,2.657,2.66,2.6565,2.659,286
20190301|2018-12-18 14:30,18,2.6595,2.6625,2.655,2.6595,914
20190301|2018-12-18 15:00,18,2.6585,2.6605,2.657,2.66,362
20190301|2018-12-18 15:30,18,2.6595,2.663,2.6515,2.6525,845
20190301|2018-12-18 17:00,19,2.6545,2.6625,2.654,2.6615,545
20190301|2018-12-18 17:30,19,2.6615,2.6625,2.66,2.6615,203
20190301|2018-12-18 18:00,19,2.6615,2.6645,2.661,2.6625,462
20190301|2018-12-18 18:30,19,2.6625,2.665,2.6615,2.665,296
20190301|2018-12-18 19:00,19,2.6645,2.6775,2.6645,2.675,3189
20190301|2018-12-18 19:30,19,2.675,2.681,2.6735,2.679,1926
20190301|2018-12-18 20:00,19,2.6785,2.681,2.6755,2.6785,1139
20190301|2018-12-18 20:30,19,2.6785,2.6805,2.6775,2.679,831
20190301|2018-12-18 21:00,19,2.6785,2.683,2.6785,2.679,1325
20190301|2018-12-18 21:30,19,2.6795,2.68,2.678,2.678,286
20190301|2018-12-18 22:00,19,2.678,2.6795,2.6775,2.679,367
20190301|2018-12-18 22:30,19,2.679,2.6795,2.678,2.6785,214
20190301|2018-12-18 23:00,19,2.6785,2.6785,2.677,2.6775,349
20190301|2018-12-18 23:30,19,2.6775,2.6855,2.6775,2.685,1668
20190301|2018-12-19 00:00,19,2.6855,2.6855,2.6835,2.685,1155
20190301|2018-12-19 00:30,19,2.685,2.687,2.678,2.678,1507
20190301|2018-12-19 01:00,19,2.6785,2.6825,2.678,2.6795,715
20190301|2018-12-19 01:30,19,2.679,2.6855,2.676,2.676,1110
20190301|2018-12-19 02:00,19,2.676,2.687,2.6755,2.6845,1320
20190301|2018-12-19 02:30,19,2.6845,2.6845,2.68,2.68,722
20190301|2018-12-19 03:00,19,2.68,2.6835,2.6755,2.6825,918
20190301|2018-12-19 03:30,19,2.6825,2.6845,2.681,2.6815,463
20190301|2018-12-19 04:00,19,2.6815,2.6845,2.679,2.6825,568
20190301|2018-12-19 04:30,19,2.682,2.6825,2.6755,2.6775,860
20190301|2018-12-19 05:00,19,2.6775,2.681,2.676,2.6765,629
20190301|2018-12-19 05:30,19,2.6765,2.6785,2.674,2.678,828
20190301|2018-12-19 06:00,19,2.6785,2.6805,2.676,2.679,615
20190301|2018-12-19 06:30,19,2.6795,2.683,2.677,2.6805,1449
20190301|2018-12-19 07:00,19,2.681,2.6825,2.6755,2.678,2085
20190301|2018-12-19 07:30,19,2.678,2.6785,2.675,2.6755,1267
20190301|2018-12-19 08:00,19,2.6755,2.683,2.675,2.6775,2304
20190301|2018-12-19 08:30,19,2.677,2.6935,2.676,2.6875,4838
20190301|2018-12-19 09:00,19,2.687,2.6955,2.687,2.6915,2551
20190301|2018-12-19 09:30,19,2.692,2.6935,2.6855,2.688,2593
20190301|2018-12-19 10:00,19,2.6885,2.696,2.6875,2.6915,2470
20190301|2018-12-19 10:30,19,2.6915,2.6945,2.686,2.6925,1688
20190301|2018-12-19 11:00,19,2.693,2.712,2.6925,2.7045,4168
20190301|2018-12-19 11:30,19,2.7045,2.7195,2.703,2.712,3236
20190301|2018-12-19 12:00,19,2.712,2.714,2.707,2.708,1411
20190301|2018-12-19 12:30,19,2.7085,2.716,2.7085,2.7145,759
20190301|2018-12-19 13:00,19,2.7155,2.7165,2.6865,2.6945,3722
20190301|2018-12-19 13:30,19,2.694,2.6965,2.6705,2.6745,1805
20190301|2018-12-19 14:00,19,2.674,2.6785,2.664,2.672,1423
20190301|2018-12-19 14:30,19,2.672,2.6795,2.67,2.6745,674
20190301|2018-12-19 15:00,19,2.6735,2.675,2.671,2.675,171
20190301|2018-12-19 15:30,19,2.675,2.676,2.672,2.675,242
20190301|2018-12-19 17:00,20,2.677,2.6795,2.673,2.678,462
20190301|2018-12-19 17:30,20,2.678,2.678,2.676,2.6765,164
20190301|2018-12-19 18:00,20,2.6765,2.677,2.673,2.6755,284
20190301|2018-12-19 18:30,20,2.676,2.6825,2.676,2.681,357
20190301|2018-12-19 19:00,20,2.6815,2.6835,2.676,2.681,1807
20190301|2018-12-19 19:30,20,2.681,2.6845,2.677,2.678,964
20190301|2018-12-19 20:00,20,2.6775,2.6795,2.6745,2.6765,698
20190301|2018-12-19 20:30,20,2.676,2.6795,2.674,2.6745,852
20190301|2018-12-19 21:00,20,2.6745,2.6755,2.6595,2.6605,2480
20190301|2018-12-19 21:30,20,2.661,2.6635,2.6585,2.6615,749
20190301|2018-12-19 22:00,20,2.6615,2.663,2.659,2.659,572
20190301|2018-12-19 22:30,20,2.6595,2.6605,2.6535,2.6545,976
20190301|2018-12-19 23:00,20,2.6545,2.6585,2.6525,2.653,683
20190301|2018-12-19 23:30,20,2.6525,2.6705,2.65,2.6675,2681
20190301|2018-12-20 00:00,20,2.6675,2.6735,2.666,2.6725,2022
20190301|2018-12-20 00:30,20,2.673,2.677,2.672,2.674,1810
20190301|2018-12-20 01:00,20,2.6745,2.676,2.67,2.6725,945
20190301|2018-12-20 01:30,20,2.672,2.6805,2.6715,2.676,867
20190301|2018-12-20 02:00,20,2.676,2.676,2.6655,2.669,1336
20190301|2018-12-20 02:30,20,2.6685,2.676,2.6685,2.676,570
20190301|2018-12-20 03:00,20,2.676,2.692,2.671,2.6865,2200
20190301|2018-12-20 03:30,20,2.6865,2.697,2.6865,2.6925,1804
20190301|2018-12-20 04:00,20,2.6925,2.6975,2.687,2.6955,1221
20190301|2018-12-20 04:30,20,2.6955,2.697,2.6915,2.694,731
20190301|2018-12-20 05:00,20,2.694,2.6985,2.692,2.697,1000
20190301|2018-12-20 05:30,20,2.697,2.6985,2.6925,2.694,622
20190301|2018-12-20 06:00,20,2.694,2.697,2.6915,2.694,664
20190301|2018-12-20 06:30,20,2.6935,2.6985,2.6925,2.694,1181
20190301|2018-12-20 07:00,20,2.6945,2.696,2.6895,2.6925,2542
20190301|2018-12-20 07:30,20,2.6925,2.7095,2.692,2.6975,4448
20190301|2018-12-20 08:00,20,2.6975,2.7055,2.697,2.699,3066
20190301|2018-12-20 08:30,20,2.6995,2.7065,2.698,2.7015,2636
20190301|2018-12-20 09:00,20,2.7015,2.7065,2.693,2.6955,3761
20190301|2018-12-20 09:30,20,2.695,2.696,2.6835,2.684,3218
20190301|2018-12-20 10:00,20,2.684,2.6865,2.6815,2.684,1947
20190301|2018-12-20 10:30,20,2.6835,2.6855,2.6785,2.6805,2717
20190301|2018-12-20 11:00,20,2.68,2.697,2.678,2.6955,2170
20190301|2018-12-20 11:30,20,2.6955,2.7025,2.694,2.695,3266
20190301|2018-12-20 12:00,20,2.695,2.696,2.6895,2.6915,1274
20190301|2018-12-20 12:30,20,2.691,2.696,2.689,2.692,864
20190301|2018-12-20 13:00,20,2.692,2.7025,2.691,2.7005,934
20190301|2018-12-20 13:30,20,2.7,2.71,2.6985,2.704,1750
20190301|2018-12-20 14:00,20,2.7045,2.7055,2.7005,2.703,483
20190301|2018-12-20 14:30,20,2.703,2.704,2.699,2.703,341
20190301|2018-12-20 15:00,20,2.702,2.708,2.701,2.703,238
20190301|2018-12-20 15:30,20,2.703,2.704,2.7015,2.703,143
20190301|2018-12-20 17:00,21,2.701,2.7055,2.701,2.704,201
20190301|2018-12-20 17:30,21,2.704,2.7045,2.701,2.701,139
20190301|2018-12-20 18:00,21,2.701,2.7025,2.6985,2.6985,211
20190301|2018-12-20 18:30,21,2.6985,2.699,2.695,2.697,308
20190301|2018-12-20 19:00,21,2.6965,2.6995,2.6935,2.696,1208
20190301|2018-12-20 19:30,21,2.6965,2.697,2.6915,2.6935,522
20190301|2018-12-20 20:00,21,2.693,2.6955,2.6915,2.6955,400
20190301|2018-12-20 20:30,21,2.695,2.696,2.69,2.695,776
20190301|2018-12-20 21:00,21,2.6955,2.697,2.6905,2.695,393
20190301|2018-12-20 21:30,21,2.6955,2.699,2.6955,2.6975,324
20190301|2018-12-20 22:00,21,2.697,2.699,2.697,2.698,213
20190301|2018-12-20 22:30,21,2.698,2.699,2.6945,2.6955,235
20190301|2018-12-20 23:00,21,2.695,2.695,2.6915,2.6925,330
20190301|2018-12-20 23:30,21,2.692,2.6945,2.6885,2.693,1005
20190301|2018-12-21 00:00,21,2.693,2.6965,2.6915,2.6945,604
20190301|2018-12-21 00:30,21,2.695,2.7005,2.691,2.7005,764
20190301|2018-12-21 01:00,21,2.7005,2.708,2.6995,2.7045,1492
20190301|2018-12-21 01:30,21,2.7045,2.712,2.703,2.706,1051
20190301|2018-12-21 02:00,21,2.7055,2.7075,2.6945,2.696,1210
20190301|2018-12-21 02:30,21,2.6955,2.6965,2.6875,2.6875,1159
20190301|2018-12-21 03:00,21,2.687,2.697,2.682,2.687,1808
20190301|2018-12-21 03:30,21,2.687,2.6895,2.6815,2.6855,857
20190301|2018-12-21 04:00,21,2.6855,2.686,2.6795,2.6835,1161
20190301|2018-12-21 04:30,21,2.6835,2.6855,2.682,2.684,515
20190301|2018-12-21 05:00,21,2.6835,2.687,2.6815,2.687,541
20190301|2018-12-21 05:30,21,2.6865,2.6895,2.685,2.689,500
20190301|2018-12-21 06:00,21,2.6885,2.6915,2.6855,2.6865,593
20190301|2018-12-21 06:30,21,2.6865,2.692,2.6855,2.689,928
20190301|2018-12-21 07:00,21,2.689,2.6965,2.688,2.6925,1922
20190301|2018-12-21 07:30,21,2.693,2.698,2.692,2.6935,1312
20190301|2018-12-21 08:00,21,2.693,2.696,2.6895,2.695,1489
20190301|2018-12-21 08:30,21,2.695,2.702,2.6765,2.678,4014
20190301|2018-12-21 09:00,21,2.6775,2.6905,2.6765,2.686,3197
20190301|2018-12-21 09:30,21,2.6855,2.6875,2.6795,2.6815,2341
20190301|2018-12-21 10:00,21,2.6815,2.685,2.6775,2.682,2311
20190301|2018-12-21 10:30,21,2.6825,2.683,2.6745,2.676,1758
20190301|2018-12-21 11:00,21,2.676,2.6775,2.671,2.672,2031
20190301|2018-12-21 11:30,21,2.6715,2.6845,2.6695,2.675,2888
20190301|2018-12-21 12:00,21,2.675,2.6755,2.67,2.673,1732
20190301|2018-12-21 12:30,21,2.6725,2.673,2.67,2.6715,608
20190301|2018-12-21 13:00,21,2.671,2.6725,2.6685,2.6695,260
20190301|2018-12-21 13:30,21,2.6695,2.6725,2.6675,2.67,330
20190301|2018-12-21 14:00,21,2.67,2.6705,2.6665,2.667,347
20190301|2018-12-21 14:30,21,2.667,2.6685,2.664,2.668,705
20190301|2018-12-21 15:00,21,2.6675,2.668,2.665,2.6655,172
20190301|2018-12-21 15:30,21,2.665,2.667,2.6645,2.667,124
20190301|2018-12-23 17:00,24,2.6675,2.6785,2.6655,2.672,490
20190301|2018-12-23 17:30,24,2.672,2.6765,2.6705,2.672,283
20190301|2018-12-23 18:00,24,2.6715,2.675,2.6705,2.6705,217
20190301|2018-12-23 18:30,24,2.671,2.672,2.6675,2.6695,332
20190301|2018-12-23 19:00,24,2.6695,2.673,2.663,2.6675,1615
20190301|2018-12-23 19:30,24,2.668,2.677,2.665,2.6745,1077
20190301|2018-12-23 20:00,24,2.674,2.677,2.672,2.6765,483
20190301|2018-12-23 20:30,24,2.6765,2.6785,2.673,2.674,557
20190301|2018-12-23 21:00,24,2.674,2.678,2.6735,2.6775,491
20190301|2018-12-23 21:30,24,2.6765,2.677,2.6745,2.6755,188
20190301|2018-12-23 22:00,24,2.6755,2.678,2.6745,2.6765,172
20190301|2018-12-23 22:30,24,2.677,2.6785,2.6755,2.677,116
20190301|2018-12-23 23:00,24,2.6775,2.6795,2.677,2.6785,167
20190301|2018-12-23 23:30,24,2.678,2.679,2.6705,2.673,924
20190301|2018-12-24 00:00,24,2.673,2.674,2.6695,2.672,941
20190301|2018-12-24 00:30,24,2.6725,2.674,2.67,2.6725,655
20190301|2018-12-24 01:00,24,2.6725,2.6755,2.672,2.673,303
20190301|2018-12-24 01:30,24,2.673,2.6735,2.6655,2.666,865
20190301|2018-12-24 02:00,24,2.6665,2.681,2.6635,2.6735,1112
20190301|2018-12-24 02:30,24,2.6735,2.6745,2.6675,2.6715,554
20190301|2018-12-24 03:00,24,2.671,2.6755,2.667,2.6705,581
20190301|2018-12-24 03:30,24,2.6705,2.6725,2.667,2.6695,446
20190301|2018-12-24 04:00,24,2.67,2.671,2.668,2.67,303
20190301|2018-12-24 04:30,24,2.6685,2.67,2.666,2.667,253
20190301|2018-12-24 05:00,24,2.6665,2.669,2.663,2.663,394
20190301|2018-12-24 05:30,24,2.663,2.664,2.6585,2.659,1060
20190301|2018-12-24 06:00,24,2.6585,2.661,2.657,2.66,1009
20190301|2018-12-24 06:30,24,2.66,2.6645,2.66,2.663,1004
20190301|2018-12-24 07:00,24,2.663,2.668,2.6545,2.662,2940
20190301|2018-12-24 07:30,24,2.662,2.6635,2.658,2.66,1449
20190301|2018-12-24 08:00,24,2.6605,2.6675,2.659,2.661,1390
20190301|2018-12-24 08:30,24,2.661,2.6655,2.6515,2.6565,2626
20190301|2018-12-24 09:00,24,2.6565,2.6665,2.6555,2.666,1862
20190301|2018-12-24 09:30,24,2.6665,2.6755,2.6665,2.6685,2108
20190301|2018-12-24 10:00,24,2.6685,2.673,2.6675,2.671,935
20190301|2018-12-24 10:30,24,2.6705,2.6745,2.66,2.6625,2964
20190301|2018-12-24 11:00,24,2.662,2.666,2.6545,2.662,1074
20190301|2018-12-24 11:30,24,2.662,2.666,2.659,2.665,606
20190301|2018-12-24 12:00,24,2.6645,2.6675,2.656,2.6585,387
20190301|2018-12-24 12:30,24,2.658,2.6615,2.65,2.6615,303
20190301|2018-12-25 17:00,26,2.671,2.671,2.644,2.6605,835
20190301|2018-12-25 17:30,26,2.6585,2.6625,2.658,2.662,78
20190301|2018-12-25 18:00,26,2.6615,2.667,2.6615,2.6635,218
20190301|2018-12-25 18:30,26,2.6635,2.667,2.663,2.665,284
20190301|2018-12-25 19:00,26,2.6655,2.6685,2.661,2.663,464
20190301|2018-12-25 19:30,26,2.663,2.665,2.6625,2.6645,536
20190301|2018-12-25 20:00,26,2.665,2.6655,2.661,2.6615,345
20190301|2018-12-25 20:30,26,2.662,2.6635,2.6565,2.6585,919
20190301|2018-12-25 21:00,26,2.658,2.66,2.6535,2.656,538
20190301|2018-12-25 21:30,26,2.6555,2.6585,2.6545,2.656,164
20190301|2018-12-25 22:00,26,2.656,2.6565,2.652,2.6535,188
20190301|2018-12-25 22:30,26,2.654,2.6555,2.6515,2.6515,149
20190301|2018-12-25 23:00,26,2.651,2.651,2.642,2.647,751
20190301|2018-12-25 23:30,26,2.647,2.655,2.647,2.6535,1336
20190301|2018-12-26 00:00,26,2.6535,2.6575,2.6535,2.657,875
20190301|2018-12-26 00:30,26,2.657,2.6595,2.653,2.6595,666
20190301|2018-12-26 01:00,26,2.6595,2.6595,2.6525,2.6535,318
20190301|2018-12-26 01:30,26,2.6535,2.664,2.6525,2.6625,710
20190301|2018-12-26 02:00,26,2.6625,2.6705,2.659,2.667,780
20190301|2018-12-26 02:30,26,2.667,2.67,2.664,2.6685,451
20190301|2018-12-26 03:00,26,2.669,2.674,2.6675,2.6735,522
20190301|2018-12-26 03:30,26,2.6735,2.674,2.6705,2.672,273
20190301|2018-12-26 04:00,26,2.672,2.678,2.6705,2.6765,451
20190301|2018-12-26 04:30,26,2.6765,2.678,2.674,2.676,395
20190301|2018-12-26 05:00,26,2.6765,2.728,2.676,2.7075,3828
20190301|2018-12-26 05:30,26,2.7085,2.714,2.694,2.702,1172
20190301|2018-12-26 06:00,26,2.7025,2.706,2.702,2.703,590
20190301|2018-12-26 06:30,26,2.7035,2.7195,2.695,2.697,1559
20190301|2018-12-26 07:00,26,2.696,2.6975,2.685,2.688,2666
20190301|2018-12-26 07:30,26,2.6875,2.6885,2.685,2.686,526
20190301|2018-12-26 08:00,26,2.6865,2.7065,2.685,2.7045,2202
20190301|2018-12-26 08:30,26,2.7045,2.7085,2.695,2.698,1982
20190301|2018-12-26 09:00,26,2.698,2.7,2.6955,2.6985,911
20190301|2018-12-26 09:30,26,2.6985,2.699,2.6905,2.691,1047
20190301|2018-12-26 10:00,26,2.691,2.703,2.691,2.6985,1284
20190301|2018-12-26 10:30,26,2.699,2.707,2.696,2.704,1030
20190301|2018-12-26 11:00,26,2.7035,2.711,2.702,2.7035,1140
20190301|2018-12-26 11:30,26,2.703,2.7075,2.6975,2.7,2085
20190301|2018-12-26 12:00,26,2.7,2.7,2.6905,2.693,1029
20190301|2018-12-26 12:30,26,2.6935,2.6965,2.6885,2.69,780
20190301|2018-12-26 13:00,26,2.689,2.692,2.6865,2.6895,382
20190301|2018-12-26 13:30,26,2.689,2.694,2.6885,2.694,143
20190301|2018-12-26 14:00,26,2.6935,2.696,2.69,2.695,148
20190301|2018-12-26 14:30,26,2.6945,2.702,2.694,2.7015,325
20190301|2018-12-26 15:00,26,2.7015,2.704,2.7,2.701,155
20190301|2018-12-26 15:30,26,2.7015,2.7015,2.699,2.701,124
20190301|2018-12-26 17:00,27,2.702,2.7035,2.699,2.701,131
20190301|2018-12-26 17:30,27,2.701,2.702,2.7,2.7,89
20190301|2018-12-26 18:00,27,2.6995,2.7005,2.6975,2.698,225
20190301|2018-12-26 18:30,27,2.698,2.699,2.696,2.6975,225
20190301|2018-12-26 19:00,27,2.697,2.7055,2.692,2.7045,2251
20190301|2018-12-26 19:30,27,2.7045,2.7055,2.7015,2.704,766
20190301|2018-12-26 20:00,27,2.704,2.7065,2.702,2.706,610
20190301|2018-12-26 20:30,27,2.706,2.706,2.701,2.701,753
20190301|2018-12-26 21:00,27,2.7015,2.702,2.699,2.7005,553
20190301|2018-12-26 21:30,27,2.7005,2.702,2.7,2.701,179
20190301|2018-12-26 22:00,27,2.7015,2.7035,2.7005,2.703,149
20190301|2018-12-26 22:30,27,2.703,2.707,2.703,2.7055,262
20190301|2018-12-26 23:00,27,2.7055,2.7055,2.6995,2.702,329
20190301|2018-12-26 23:30,27,2.702,2.702,2.6905,2.691,1122
20190301|2018-12-27 00:00,27,2.691,2.697,2.69,2.6965,972
20190301|2018-12-27 00:30,27,2.6965,2.6985,2.6925,2.6935,641
20190301|2018-12-27 01:00,27,2.694,2.6955,2.687,2.6915,974
20190301|2018-12-27 01:30,27,2.6915,2.693,2.6825,2.683,820
20190301|2018-12-27 02:00,27,2.683,2.687,2.6795,2.6835,1436
20190301|2018-12-27 02:30,27,2.6835,2.686,2.672,2.672,791
20190301|2018-12-27 03:00,27,2.6715,2.681,2.671,2.679,1353
20190301|2018-12-27 03:30,27,2.679,2.6805,2.673,2.676,686
20190301|2018-12-27 04:00,27,2.6765,2.6825,2.6755,2.6815,597
20190301|2018-12-27 04:30,27,2.6815,2.6845,2.68,2.681,417
20190301|2018-12-27 05:00,27,2.681,2.6835,2.6795,2.6815,377
20190301|2018-12-27 05:30,27,2.681,2.684,2.6795,2.6815,453
20190301|2018-12-27 06:00,27,2.6815,2.685,2.681,2.683,466
20190301|2018-12-27 06:30,27,2.6835,2.689,2.6825,2.6835,966
20190301|2018-12-27 07:00,27,2.683,2.6865,2.6805,2.6845,2069
20190301|2018-12-27 07:30,27,2.684,2.6905,2.6795,2.6805,1771
20190301|2018-12-27 08:00,27,2.681,2.682,2.6725,2.673,2179
20190301|2018-12-27 08:30,27,2.6735,2.6795,2.6665,2.67,3282
20190301|2018-12-27 09:00,27,2.67,2.67,2.6625,2.664,2769
20190301|2018-12-27 09:30,27,2.664,2.669,2.6605,2.664,2150
20190301|2018-12-27 10:00,27,2.664,2.672,2.664,2.6695,1684
20190301|2018-12-27 10:30,27,2.67,2.6735,2.6635,2.6685,1828
20190301|2018-12-27 11:00,27,2.668,2.6685,2.6615,2.6665,1086
20190301|2018-12-27 11:30,27,2.6665,2.6705,2.658,2.6665,2863
20190301|2018-12-27 12:00,27,2.666,2.669,2.665,2.666,783
20190301|2018-12-27 12:30,27,2.6655,2.668,2.663,2.6655,376
20190301|2018-12-27 13:00,27,2.665,2.6665,2.664,2.666,177
20190301|2018-12-27 13:30,27,2.6665,2.671,2.6655,2.671,217
20190301|2018-12-27 14:00,27,2.671,2.6775,2.668,2.6765,322
20190301|2018-12-27 14:30,27,2.676,2.6915,2.6735,2.6865,803
20190301|2018-12-27 15:00,27,2.6865,2.6885,2.6835,2.684,261
20190301|2018-12-27 15:30,27,2.6835,2.6845,2.6815,2.6825,142
20190301|2018-12-27 17:00,28,2.6815,2.683,2.6805,2.681,170
20190301|2018-12-27 17:30,28,2.6815,2.683,2.681,2.6825,74
20190301|2018-12-27 18:00,28,2.6825,2.684,2.682,2.6835,147
20190301|2018-12-27 18:30,28,2.684,2.686,2.683,2.6835,233
20190301|2018-12-27 19:00,28,2.6835,2.688,2.682,2.684,1558
20190301|2018-12-27 19:30,28,2.6845,2.6875,2.6835,2.686,768
20190301|2018-12-27 20:00,28,2.686,2.6895,2.685,2.6885,636
20190301|2018-12-27 20:30,28,2.6885,2.689,2.6865,2.687,543
20190301|2018-12-27 21:00,28,2.6875,2.688,2.6845,2.687,504
20190301|2018-12-27 21:30,28,2.687,2.6895,2.6865,2.6895,165
20190301|2018-12-27 22:00,28,2.689,2.6905,2.6885,2.69,211
20190301|2018-12-27 22:30,28,2.69,2.693,2.6875,2.6875,318
20190301|2018-12-27 23:00,28,2.6875,2.6895,2.687,2.689,277
20190301|2018-12-27 23:30,28,2.689,2.692,2.6865,2.6885,954
20190301|2018-12-28 00:00,28,2.6885,2.6935,2.6855,2.6925,905
20190301|2018-12-28 00:30,28,2.6925,2.698,2.69,2.6915,1550
20190301|2018-12-28 01:00,28,2.6915,2.6925,2.6825,2.6875,1005
20190301|2018-12-28 01:30,28,2.6875,2.6905,2.6835,2.686,444
20190301|2018-12-28 02:00,28,2.686,2.6915,2.677,2.689,1503
20190301|2018-12-28 02:30,28,2.689,2.694,2.688,2.691,755
20190301|2018-12-28 03:00,28,2.6915,2.695,2.689,2.694,493
20190301|2018-12-28 03:30,28,2.6945,2.6945,2.6895,2.694,282
20190301|2018-12-28 04:00,28,2.694,2.7005,2.6925,2.696,728
20190301|2018-12-28 04:30,28,2.697,2.6995,2.696,2.698,438
20190301|2018-12-28 05:00,28,2.6985,2.7,2.6955,2.6985,565
20190301|2018-12-28 05:30,28,2.6985,2.7,2.6955,2.6965,461
20190301|2018-12-28 06:00,28,2.696,2.7,2.6955,2.697,603
20190301|2018-12-28 06:30,28,2.6975,2.6985,2.6935,2.696,858
20190301|2018-12-28 07:00,28,2.696,2.714,2.696,2.7105,4727
20190301|2018-12-28 07:30,28,2.7105,2.7255,2.71,2.7185,4234
20190301|2018-12-28 08:00,28,2.7185,2.719,2.7125,2.717,1631
20190301|2018-12-28 08:30,28,2.717,2.719,2.703,2.709,2122
20190301|2018-12-28 09:00,28,2.709,2.7155,2.6775,2.683,5244
20190301|2018-12-28 09:30,28,2.683,2.688,2.68,2.6815,1647
20190301|2018-12-28 10:00,28,2.682,2.684,2.671,2.682,2510
20190301|2018-12-28 10:30,28,2.682,2.6945,2.6795,2.6895,2022
20190301|2018-12-28 11:00,28,2.6895,2.6925,2.6835,2.6865,2633
20190301|2018-12-28 11:30,28,2.6865,2.688,2.6785,2.682,2349
20190301|2018-12-28 12:00,28,2.682,2.685,2.6795,2.68,776
20190301|2018-12-28 12:30,28,2.68,2.6825,2.6785,2.68,397
20190301|2018-12-28 13:00,28,2.6795,2.683,2.679,2.6805,241
20190301|2018-12-28 13:30,28,2.68,2.6845,2.68,2.684,249
20190301|2018-12-28 14:00,28,2.684,2.6845,2.677,2.677,360
20190301|2018-12-28 14:30,28,2.6775,2.679,2.676,2.677,257
20190301|2018-12-28 15:00,28,2.677,2.6785,2.6765,2.678,112
20190301|2018-12-28 15:30,28,2.6775,2.6795,2.6775,2.6775,110
20190301|2018-12-30 17:00,31,2.678,2.6945,2.6755,2.689,378
20190301|2018-12-30 17:30,31,2.6895,2.69,2.685,2.685,126
20190301|2018-12-30 18:00,31,2.685,2.687,2.6845,2.687,77
20190301|2018-12-30 18:30,31,2.687,2.691,2.687,2.6885,169
20190301|2018-12-30 19:00,31,2.688,2.699,2.6875,2.693,956
20190301|2018-12-30 19:30,31,2.6925,2.6955,2.69,2.694,285
20190301|2018-12-30 20:00,31,2.694,2.6975,2.694,2.696,193
20190301|2018-12-30 20:30,31,2.6965,2.7015,2.6945,2.7005,374
20190301|2018-12-30 21:00,31,2.7,2.7025,2.698,2.6995,253
20190301|2018-12-30 21:30,31,2.7,2.7005,2.6975,2.6985,178
20190301|2018-12-30 22:00,31,2.6985,2.699,2.6955,2.6985,225
20190301|2018-12-30 22:30,31,2.699,2.7015,2.699,2.6995,172
20190301|2018-12-30 23:00,31,2.6995,2.702,2.699,2.702,106
20190301|2018-12-30 23:30,31,2.7015,2.702,2.6985,2.6985,144
20190301|2018-12-31 00:00,31,2.698,2.699,2.6965,2.6975,185
20190301|2018-12-31 00:30,31,2.698,2.7,2.6975,2.6995,157
20190301|2018-12-31 01:00,31,2.6995,2.7015,2.6965,2.699,315
20190301|2018-12-31 01:30,31,2.699,2.7035,2.6945,2.6945,740
20190301|2018-12-31 02:00,31,2.694,2.697,2.6855,2.6885,1095
20190301|2018-12-31 02:30,31,2.688,2.691,2.6855,2.686,434
20190301|2018-12-31 03:00,31,2.686,2.691,2.6855,2.6875,558
20190301|2018-12-31 03:30,31,2.6875,2.69,2.687,2.689,199
20190301|2018-12-31 04:00,31,2.689,2.6925,2.6885,2.689,319
20190301|2018-12-31 04:30,31,2.6885,2.6905,2.6825,2.683,557
20190301|2018-12-31 05:00,31,2.683,2.687,2.6815,2.686,660
20190301|2018-12-31 05:30,31,2.6855,2.687,2.6775,2.6795,792
20190301|2018-12-31 06:00,31,2.6795,2.6825,2.677,2.6775,703
20190301|2018-12-31 06:30,31,2.6775,2.6805,2.6725,2.6745,1178
20190301|2018-12-31 07:00,31,2.6745,2.677,2.667,2.671,2483
20190301|2018-12-31 07:30,31,2.6705,2.6705,2.66,2.668,3095
20190301|2018-12-31 08:00,31,2.6685,2.67,2.6615,2.662,998
20190301|2018-12-31 08:30,31,2.662,2.6645,2.6565,2.657,2081
20190301|2018-12-31 09:00,31,2.657,2.661,2.65,2.6505,2153
20190301|2018-12-31 09:30,31,2.651,2.651,2.636,2.638,3323
20190301|2018-12-31 10:00,31,2.6375,2.638,2.6325,2.635,2087
20190301|2018-12-31 10:30,31,2.6345,2.647,2.6325,2.6435,2394
20190301|2018-12-31 11:00,31,2.643,2.6455,2.639,2.641,1220
20190301|2018-12-31 11:30,31,2.641,2.6445,2.6245,2.628,3811
20190301|2018-12-31 12:00,31,2.6285,2.637,2.6275,2.6365,1418
20190301|2018-12-31 12:30,31,2.6365,2.641,2.635,2.638,599
20190301|2018-12-31 13:00,31,2.638,2.638,2.631,2.6325,179
20190301|2018-12-31 13:30,31,2.632,2.6385,2.6315,2.6365,131
20190301|2018-12-31 14:00,31,2.637,2.6385,2.6355,2.6385,113
20190301|2018-12-31 14:30,31,2.638,2.64,2.638,2.6395,306
20190301|2018-12-31 15:00,31,2.64,2.642,2.6395,2.6395,115
20190301|2018-12-31 15:30,31,2.639,2.6445,2.6385,2.643,157
20190301|2019-01-01 17:00,2,2.642,2.654,2.641,2.653,930
20190301|2019-01-01 17:30,2,2.653,2.6535,2.6515,2.652,171
20190301|2019-01-01 18:00,2,2.652,2.653,2.6505,2.652,215
20190301|2019-01-01 18:30,2,2.652,2.661,2.651,2.66,874
20190301|2019-01-01 19:00,2,2.6605,2.675,2.6605,2.6695,4768
20190301|2019-01-01 19:30,2,2.6695,2.6695,2.6615,2.663,1917
20190301|2019-01-01 20:00,2,2.663,2.663,2.655,2.657,1277
20190301|2019-01-01 20:30,2,2.657,2.6615,2.654,2.661,1044
20190301|2019-01-01 21:00,2,2.661,2.661,2.6545,2.6595,831
20190301|2019-01-01 21:30,2,2.6595,2.66,2.6505,2.652,741
20190301|2019-01-01 22:00,2,2.652,2.652,2.645,2.646,850
20190301|2019-01-01 22:30,2,2.6465,2.648,2.6455,2.6475,302
20190301|2019-01-01 23:00,2,2.648,2.6525,2.6465,2.6495,613
20190301|2019-01-01 23:30,2,2.6495,2.654,2.647,2.652,1267
20190301|2019-01-02 00:00,2,2.652,2.656,2.6495,2.655,1426
20190301|2019-01-02 00:30,2,2.655,2.6555,2.648,2.648,1009
20190301|2019-01-02 01:00,2,2.648,2.652,2.647,2.6515,616
20190301|2019-01-02 01:30,2,2.651,2.653,2.642,2.6425,1184
20190301|2019-01-02 02:00,2,2.6425,2.6425,2.62,2.623,3947
20190301|2019-01-02 02:30,2,2.6225,2.631,2.6185,2.6305,1426
20190301|2019-01-02 03:00,2,2.6305,2.6305,2.622,2.6245,839
20190301|2019-01-02 03:30,2,2.625,2.6285,2.6205,2.627,711
20190301|2019-01-02 04:00,2,2.627,2.63,2.6205,2.6205,782
20190301|2019-01-02 04:30,2,2.6205,2.624,2.619,2.619,675
20190301|2019-01-02 05:00,2,2.619,2.62,2.6135,2.6165,1268
20190301|2019-01-02 05:30,2,2.6165,2.6185,2.6145,2.6155,619
20190301|2019-01-02 06:00,2,2.6155,2.6205,2.6115,2.618,1273
20190301|2019-01-02 06:30,2,2.6175,2.619,2.6125,2.615,1480
20190301|2019-01-02 07:00,2,2.615,2.618,2.6045,2.606,5602
20190301|2019-01-02 07:30,2,2.6065,2.6085,2.6015,2.602,2921
20190301|2019-01-02 08:00,2,2.602,2.6075,2.6005,2.6035,3095
20190301|2019-01-02 08:30,2,2.604,2.6065,2.5965,2.6005,3847
20190301|2019-01-02 09:00,2,2.6,2.6235,2.5945,2.619,6245
20190301|2019-01-02 09:30,2,2.619,2.6205,2.6075,2.612,4072
20190301|2019-01-02 10:00,2,2.6125,2.6195,2.608,2.6095,3590
20190301|2019-01-02 10:30,2,2.61,2.6135,2.599,2.611,4598
20190301|2019-01-02 11:00,2,2.611,2.617,2.607,2.6105,1500
20190301|2019-01-02 11:30,2,2.61,2.628,2.6055,2.6195,3585
20190301|2019-01-02 12:00,2,2.6195,2.621,2.601,2.611,1865
20190301|2019-01-02 12:30,2,2.611,2.6165,2.6105,2.6145,465
20190301|2019-01-02 13:00,2,2.6145,2.6145,2.602,2.6045,603
20190301|2019-01-02 13:30,2,2.605,2.608,2.605,2.606,84
20190301|2019-01-02 14:00,2,2.6065,2.6075,2.602,2.6045,211
20190301|2019-01-02 14:30,2,2.6045,2.609,2.604,2.609,219
20190301|2019-01-02 15:00,2,2.6085,2.6105,2.6075,2.61,141
20190301|2019-01-02 15:30,2,2.61,2.61,2.6035,2.604,275
20190301|2019-01-02 17:00,3,2.6015,2.606,2.585,2.591,1140
20190301|2019-01-02 17:30,3,2.591,2.5925,2.586,2.591,301
20190301|2019-01-02 18:00,3,2.591,2.599,2.59,2.596,308
20190301|2019-01-02 18:30,3,2.5965,2.599,2.5935,2.596,563
20190301|2019-01-02 19:00,3,2.5965,2.606,2.5965,2.605,2935
20190301|2019-01-02 19:30,3,2.6055,2.6155,2.6045,2.6135,2220
20190301|2019-01-02 20:00,3,2.614,2.6155,2.609,2.6095,1045
20190301|2019-01-02 20:30,3,2.609,2.6195,2.609,2.6155,1452
20190301|2019-01-02 21:00,3,2.6155,2.617,2.612,2.6125,1352
20190301|2019-01-02 21:30,3,2.612,2.614,2.611,2.6115,397
20190301|2019-01-02 22:00,3,2.611,2.6125,2.6095,2.611,365
20190301|2019-01-02 22:30,3,2.611,2.6155,2.611,2.612,205
20190301|2019-01-02 23:00,3,2.6115,2.6125,2.6035,2.6075,760
20190301|2019-01-02 23:30,3,2.6075,2.6165,2.6045,2.6165,1498
20190301|2019-01-03 00:00,3,2.6165,2.6205,2.614,2.6175,1191
20190301|2019-01-03 00:30,3,2.6175,2.6175,2.6135,2.616,991
20190301|2019-01-03 01:00,3,2.616,2.619,2.6115,2.6155,814
20190301|2019-01-03 01:30,3,2.6155,2.6175,2.5985,2.599,1838
20190301|2019-01-03 02:00,3,2.599,2.611,2.5935,2.611,2314
20190301|2019-01-03 02:30,3,2.6105,2.613,2.603,2.6075,876
20190301|2019-01-03 03:00,3,2.6075,2.612,2.6055,2.607,608
20190301|2019-01-03 03:30,3,2.6065,2.6095,2.6025,2.6045,527
20190301|2019-01-03 04:00,3,2.605,2.6055,2.5995,2.603,762
20190301|2019-01-03 04:30,3,2.603,2.605,2.595,2.6015,1243
20190301|2019-01-03 05:00,3,2.6015,2.605,2.6,2.6025,539
20190301|2019-01-03 05:30,3,2.6025,2.604,2.5975,2.6005,545
20190301|2019-01-03 06:00,3,2.6005,2.605,2.6005,2.602,517
20190301|2019-01-03 06:30,3,2.602,2.6055,2.5985,2.6055,1281
20190301|2019-01-03 07:00,3,2.6055,2.612,2.5995,2.601,4472
20190301|2019-01-03 07:30,3,2.6015,2.604,2.5975,2.6005,3062
20190301|2019-01-03 08:00,3,2.6005,2.6005,2.5905,2.593,3271
20190301|2019-01-03 08:30,3,2.593,2.5935,2.571,2.573,6789
20190301|2019-01-03 09:00,3,2.573,2.5765,2.564,2.5675,5890
20190301|2019-01-03 09:30,3,2.567,2.567,2.543,2.5525,9387
20190301|2019-01-03 10:00,3,2.5525,2.558,2.5505,2.5515,3618
20190301|2019-01-03 10:30,3,2.5515,2.572,2.5475,2.5665,4989
20190301|2019-01-03 11:00,3,2.566,2.571,2.565,2.568,1786
20190301|2019-01-03 11:30,3,2.5685,2.577,2.5655,2.5685,2653
20190301|2019-01-03 12:00,3,2.5685,2.5715,2.5565,2.564,1639
20190301|2019-01-03 12:30,3,2.564,2.57,2.5615,2.569,787
20190301|2019-01-03 13:00,3,2.569,2.5835,2.5685,2.5835,968
20190301|2019-01-03 13:30,3,2.583,2.584,2.5745,2.575,390
20190301|2019-01-03 14:00,3,2.5755,2.5825,2.5745,2.5765,387
20190301|2019-01-03 14:30,3,2.577,2.5835,2.577,2.582,440
20190301|2019-01-03 15:00,3,2.5825,2.5835,2.577,2.5775,164
20190301|2019-01-03 15:30,3,2.5785,2.5785,2.5755,2.576,155
20190301|2019-01-03 17:00,4,2.576,2.581,2.576,2.579,313
20190301|2019-01-03 17:30,4,2.579,2.581,2.5765,2.578,222
20190301|2019-01-03 18:00,4,2.5775,2.5785,2.5715,2.5745,455
20190301|2019-01-03 18:30,4,2.574,2.5755,2.569,2.5705,414
20190301|2019-01-03 19:00,4,2.57,2.5775,2.567,2.5755,1892
20190301|2019-01-03 19:30,4,2.575,2.58,2.575,2.578,1317
20190301|2019-01-03 20:00,4,2.578,2.5795,2.5745,2.5785,864
20190301|2019-01-03 20:30,4,2.5785,2.581,2.5755,2.581,868
20190301|2019-01-03 21:00,4,2.581,2.5915,2.5795,2.5895,1779
20190301|2019-01-03 21:30,4,2.5895,2.598,2.5865,2.597,1767
20190301|2019-01-03 22:00,4,2.597,2.6015,2.5935,2.5945,951
20190301|2019-01-03 22:30,4,2.5945,2.596,2.5925,2.596,325
20190301|2019-01-03 23:00,4,2.5955,2.6005,2.5955,2.5965,784
20190301|2019-01-03 23:30,4,2.5965,2.6045,2.592,2.5945,2328
20190301|2019-01-04 00:00,4,2.5945,2.5995,2.5935,2.5975,1065
20190301|2019-01-04 00:30,4,2.598,2.609,2.5955,2.6075,2037
20190301|2019-01-04 01:00,4,2.607,2.6175,2.6045,2.608,2097
20190301|2019-01-04 01:30,4,2.608,2.609,2.6025,2.603,1468
20190301|2019-01-04 02:00,4,2.603,2.6115,2.6025,2.606,1633
20190301|2019-01-04 02:30,4,2.6065,2.6105,2.6015,2.61,1031
20190301|2019-01-04 03:00,4,2.6095,2.6245,2.605,2.614,3422
20190301|2019-01-04 03:30,4,2.614,2.623,2.6135,2.617,1531
20190301|2019-01-04 04:00,4,2.617,2.623,2.6155,2.6165,1049
20190301|2019-01-04 04:30,4,2.616,2.6185,2.6135,2.6185,698
20190301|2019-01-04 05:00,4,2.6185,2.6205,2.614,2.6175,689
20190301|2019-01-04 05:30,4,2.618,2.62,2.616,2.6195,517
20190301|2019-01-04 06:00,4,2.62,2.62,2.614,2.617,689
20190301|2019-01-04 06:30,4,2.617,2.617,2.608,2.611,1859
20190301|2019-01-04 07:00,4,2.611,2.6115,2.592,2.603,4801
20190301|2019-01-04 07:30,4,2.602,2.607,2.5945,2.6055,3617
20190301|2019-01-04 08:00,4,2.6055,2.6155,2.6,2.611,3014
20190301|2019-01-04 08:30,4,2.6115,2.6135,2.605,2.607,2960
20190301|2019-01-04 09:00,4,2.6075,2.6195,2.603,2.616,4239
20190301|2019-01-04 09:30,4,2.616,2.634,2.616,2.6315,6031
20190301|2019-01-04 10:00,4,2.631,2.644,2.6295,2.634,6087
20190301|2019-01-04 10:30,4,2.6335,2.6465,2.633,2.638,4804
20190301|2019-01-04 11:00,4,2.638,2.6445,2.6345,2.6415,1982
20190301|2019-01-04 11:30,4,2.6415,2.649,2.6395,2.6475,2395
20190301|2019-01-04 12:00,4,2.648,2.65,2.646,2.649,1423
20190301|2019-01-04 12:30,4,2.649,2.6495,2.645,2.646,691
20190301|2019-01-04 13:00,4,2.645,2.655,2.645,2.65,741
20190301|2019-01-04 13:30,4,2.6495,2.65,2.645,2.6455,289
20190301|2019-01-04 14:00,4,2.645,2.6465,2.6425,2.6425,275
20190301|2019-01-04 14:30,4,2.6425,2.6445,2.6415,2.6445,359
20190301|2019-01-04 15:00,4,2.644,2.644,2.641,2.644,117
20190301|2019-01-04 15:30,4,2.643,2.6445,2.64,2.643,129
20190301|2019-01-06 17:00,7,2.65,2.65,2.638,2.6435,589
20190301|2019-01-06 17:30,7,2.6435,2.6445,2.6415,2.643,194
20190301|2019-01-06 18:00,7,2.6425,2.647,2.642,2.6465,372
20190301|2019-01-06 18:30,7,2.647,2.6495,2.644,2.6445,275
20190301|2019-01-06 19:00,7,2.644,2.6455,2.6365,2.64,1661
20190301|2019-01-06 19:30,7,2.6395,2.6395,2.6315,2.6345,1666
20190301|2019-01-06 20:00,7,2.6345,2.6375,2.6345,2.6375,625
20190301|2019-01-06 20:30,7,2.637,2.6415,2.636,2.6385,821
20190301|2019-01-06 21:00,7,2.6385,2.6395,2.636,2.639,631
20190301|2019-01-06 21:30,7,2.639,2.6415,2.639,2.641,234
20190301|2019-01-06 22:00,7,2.6405,2.644,2.64,2.643,288
20190301|2019-01-06 22:30,7,2.6435,2.6455,2.642,2.6435,276
20190301|2019-01-06 23:00,7,2.6425,2.643,2.639,2.64,320
20190301|2019-01-06 23:30,7,2.6395,2.648,2.638,2.647,1394
20190301|2019-01-07 00:00,7,2.647,2.6475,2.643,2.6455,992
20190301|2019-01-07 00:30,7,2.646,2.65,2.6445,2.6455,1324
20190301|2019-01-07 01:00,7,2.646,2.6485,2.6435,2.6455,561
20190301|2019-01-07 01:30,7,2.6455,2.6595,2.645,2.657,1589
20190301|2019-01-07 02:00,7,2.6565,2.6565,2.643,2.649,1642
20190301|2019-01-07 02:30,7,2.6485,2.65,2.6415,2.645,964
20190301|2019-01-07 03:00,7,2.6455,2.6525,2.645,2.6465,629
20190301|2019-01-07 03:30,7,2.647,2.6485,2.6435,2.646,597
20190301|2019-01-07 04:00,7,2.6465,2.6525,2.6455,2.652,537
20190301|2019-01-07 04:30,7,2.6515,2.6525,2.6475,2.649,514
20190301|2019-01-07 05:00,7,2.6485,2.6495,2.6445,2.6455,568
20190301|2019-01-07 05:30,7,2.645,2.646,2.6365,2.639,1120
20190301|2019-01-07 06:00,7,2.639,2.6405,2.6355,2.6385,748
20190301|2019-01-07 06:30,7,2.6385,2.6435,2.6345,2.642,1637
20190301|2019-01-07 07:00,7,2.6425,2.6445,2.637,2.6395,2617
20190301|2019-01-07 07:30,7,2.6395,2.6475,2.6355,2.643,2409
20190301|2019-01-07 08:00,7,2.6435,2.646,2.637,2.6425,1822
20190301|2019-01-07 08:30,7,2.6425,2.646,2.6385,2.6415,3142
20190301|2019-01-07 09:00,7,2.6415,2.646,2.638,2.6415,1998
20190301|2019-01-07 09:30,7,2.641,2.6525,2.6385,2.6495,3210
20190301|2019-01-07 10:00,7,2.649,2.6525,2.646,2.6495,4096
20190301|2019-01-07 10:30,7,2.6495,2.6505,2.6415,2.6435,2484
20190301|2019-01-07 11:00,7,2.6435,2.646,2.6385,2.64,1322
20190301|2019-01-07 11:30,7,2.64,2.6445,2.634,2.638,2102
20190301|2019-01-07 12:00,7,2.6385,2.6455,2.638,2.6425,880
20190301|2019-01-07 12:30,7,2.6425,2.6445,2.639,2.6395,471
20190301|2019-01-07 13:00,7,2.639,2.6405,2.637,2.6375,383
20190301|2019-01-07 13:30,7,2.6375,2.638,2.6365,2.6375,181
20190301|2019-01-07 14:00,7,2.6375,2.6395,2.6335,2.634,418
20190301|2019-01-07 14:30,7,2.6335,2.638,2.633,2.6345,246
20190301|2019-01-07 15:00,7,2.6345,2.6355,2.634,2.6345,154
20190301|2019-01-07 15:30,7,2.635,2.6365,2.6345,2.6365,171
20190301|2019-01-07 17:00,8,2.638,2.6405,2.636,2.6375,153
20190301|2019-01-07 17:30,8,2.638,2.6385,2.637,2.6375,102
20190301|2019-01-07 18:00,8,2.6375,2.6405,2.6375,2.64,174
20190301|2019-01-07 18:30,8,2.64,2.6425,2.6385,2.6405,178
20190301|2019-01-07 19:00,8,2.6405,2.644,2.6375,2.638,956
20190301|2019-01-07 19:30,8,2.638,2.639,2.6335,2.6375,962
20190301|2019-01-07 20:00,8,2.638,2.6395,2.6355,2.637,604
20190301|2019-01-07 20:30,8,2.6375,2.6415,2.637,2.637,545
20190301|2019-01-07 21:00,8,2.637,2.638,2.63,2.632,709
20190301|2019-01-07 21:30,8,2.6325,2.6345,2.6235,2.627,1154
20190301|2019-01-07 22:00,8,2.627,2.628,2.6245,2.627,442
20190301|2019-01-07 22:30,8,2.627,2.629,2.626,2.627,269
20190301|2019-01-07 23:00,8,2.6265,2.6285,2.6245,2.626,269
20190301|2019-01-07 23:30,8,2.626,2.6315,2.626,2.631,1101
20190301|2019-01-08 00:00,8,2.631,2.636,2.6295,2.636,1079
20190301|2019-01-08 00:30,8,2.636,2.637,2.6295,2.6325,664
20190301|2019-01-08 01:00,8,2.6325,2.6375,2.6305,2.6355,532
20190301|2019-01-08 01:30,8,2.6355,2.637,2.6285,2.629,562
20190301|2019-01-08 02:00,8,2.6295,2.6355,2.6285,2.6335,930
20190301|2019-01-08 02:30,8,2.634,2.646,2.6335,2.6455,1577
20190301|2019-01-08 03:00,8,2.645,2.651,2.645,2.649,1440
20190301|2019-01-08 03:30,8,2.6495,2.6505,2.645,2.645,596
20190301|2019-01-08 04:00,8,2.645,2.6505,2.6425,2.649,2657
20190301|2019-01-08 04:30,8,2.649,2.649,2.6455,2.6465,905
20190301|2019-01-08 05:00,8,2.646,2.6475,2.6435,2.6465,485
20190301|2019-01-08 05:30,8,2.647,2.6495,2.646,2.646,691
20190301|2019-01-08 06:00,8,2.6465,2.6485,2.644,2.645,649
20190301|2019-01-08 06:30,8,2.645,2.6455,2.64,2.6425,1544
20190301|2019-01-08 07:00,8,2.643,2.6515,2.6395,2.647,4316
20190301|2019-01-08 07:30,8,2.6475,2.6515,2.645,2.646,1826
20190301|2019-01-08 08:00,8,2.6455,2.651,2.641,2.643,1488
20190301|2019-01-08 08:30,8,2.643,2.648,2.6405,2.643,2557
20190301|2019-01-08 09:00,8,2.643,2.6465,2.6285,2.6365,4033
20190301|2019-01-08 09:30,8,2.6365,2.638,2.6305,2.636,3439
20190301|2019-01-08 10:00,8,2.636,2.638,2.634,2.634,3076
20190301|2019-01-08 10:30,8,2.634,2.6375,2.6315,2.6345,1661
20190301|2019-01-08 11:00,8,2.635,2.6545,2.634,2.6495,2693
20190301|2019-01-08 11:30,8,2.649,2.658,2.6475,2.6555,3547
20190301|2019-01-08 12:00,8,2.655,2.656,2.645,2.651,1616
20190301|2019-01-08 12:30,8,2.6505,2.653,2.6485,2.651,636
20190301|2019-01-08 13:00,8,2.6515,2.6515,2.649,2.6505,326
20190301|2019-01-08 13:30,8,2.6505,2.6525,2.649,2.6495,169
20190301|2019-01-08 14:00,8,2.6495,2.65,2.648,2.65,79
20190301|2019-01-08 14:30,8,2.65,2.652,2.6495,2.651,215
20190301|2019-01-08 15:00,8,2.6505,2.6515,2.6495,2.6515,176
20190301|2019-01-08 15:30,8,2.6515,2.6525,2.65,2.6505,243
20190301|2019-01-08 17:00,9,2.6515,2.6525,2.6505,2.652,165
20190301|2019-01-08 17:30,9,2.652,2.6675,2.651,2.6625,666
20190301|2019-01-08 18:00,9,2.6625,2.663,2.6595,2.6615,300
20190301|2019-01-08 18:30,9,2.661,2.661,2.6515,2.6525,716
20190301|2019-01-08 19:00,9,2.652,2.6585,2.6485,2.657,2424
20190301|2019-01-08 19:30,9,2.657,2.6645,2.6565,2.6615,1988
20190301|2019-01-08 20:00,9,2.6615,2.667,2.661,2.6655,1067
20190301|2019-01-08 20:30,9,2.666,2.6695,2.6645,2.6645,1044
20190301|2019-01-08 21:00,9,2.6645,2.668,2.664,2.6665,651
20190301|2019-01-08 21:30,9,2.666,2.6685,2.664,2.6675,508
20190301|2019-01-08 22:00,9,2.6675,2.6675,2.6635,2.6665,452
20190301|2019-01-08 22:30,9,2.6665,2.667,2.665,2.6665,127
20190301|2019-01-08 23:00,9,2.666,2.6695,2.666,2.669,270
20190301|2019-01-08 23:30,9,2.669,2.674,2.668,2.669,1193
20190301|2019-01-09 00:00,9,2.669,2.6695,2.663,2.665,980
20190301|2019-01-09 00:30,9,2.6645,2.665,2.6605,2.6635,921
20190301|2019-01-09 01:00,9,2.6635,2.668,2.6625,2.667,820
20190301|2019-01-09 01:30,9,2.6665,2.6725,2.6645,2.6695,1305
20190301|2019-01-09 02:00,9,2.6695,2.671,2.663,2.6705,964
20190301|2019-01-09 02:30,9,2.6705,2.6725,2.6665,2.667,862
20190301|2019-01-09 03:00,9,2.667,2.6825,2.6655,2.6805,2063
20190301|2019-01-09 03:30,9,2.6805,2.6865,2.6805,2.684,1225
20190301|2019-01-09 04:00,9,2.684,2.6855,2.6795,2.6805,825
20190301|2019-01-09 04:30,9,2.6795,2.68,2.676,2.676,778
20190301|2019-01-09 05:00,9,2.676,2.6785,2.675,2.6775,527
20190301|2019-01-09 05:30,9,2.677,2.6805,2.6745,2.6795,773
20190301|2019-01-09 06:00,9,2.6795,2.681,2.6735,2.674,656
20190301|2019-01-09 06:30,9,2.6745,2.676,2.672,2.6745,1362
20190301|2019-01-09 07:00,9,2.6745,2.676,2.665,2.666,3075
20190301|2019-01-09 07:30,9,2.6665,2.67,2.6625,2.666,2804
20190301|2019-01-09 08:00,9,2.666,2.6695,2.658,2.661,3354
20190301|2019-01-09 08:30,9,2.6605,2.672,2.6595,2.6665,4915
20190301|2019-01-09 09:00,9,2.6675,2.6715,2.661,2.662,2806
20190301|2019-01-09 09:30,9,2.6625,2.6625,2.6495,2.654,4896
20190301|2019-01-09 10:00,9,2.654,2.6575,2.6515,2.656,2003
20190301|2019-01-09 10:30,9,2.656,2.6685,2.6545,2.663,2975
20190301|2019-01-09 11:00,9,2.6625,2.663,2.6565,2.6625,1653
20190301|2019-01-09 11:30,9,2.6625,2.664,2.6545,2.6585,5006
20190301|2019-01-09 12:00,9,2.658,2.6635,2.657,2.663,3152
20190301|2019-01-09 12:30,9,2.6635,2.6645,2.661,2.6645,357
20190301|2019-01-09 13:00,9,2.6645,2.6675,2.66,2.6635,685
20190301|2019-01-09 13:30,9,2.6635,2.6655,2.6615,2.6625,312
20190301|2019-01-09 14:00,9,2.6625,2.6645,2.6625,2.6625,235
20190301|2019-01-09 14:30,9,2.6625,2.6635,2.66,2.661,405
20190301|2019-01-09 15:00,9,2.661,2.6625,2.6605,2.661,161
20190301|2019-01-09 15:30,9,2.661,2.661,2.657,2.66,222
20190301|2019-01-09 17:00,10,2.66,2.661,2.658,2.6595,146
20190301|2019-01-09 17:30,10,2.6595,2.662,2.659,2.661,106
20190301|2019-01-09 18:00,10,2.6605,2.663,2.657,2.659,339
20190301|2019-01-09 18:30,10,2.6585,2.663,2.6585,2.659,325
20190301|2019-01-09 19:00,10,2.6595,2.661,2.6525,2.655,1318
20190301|2019-01-09 19:30,10,2.6545,2.6575,2.6515,2.657,1263
20190301|2019-01-09 20:00,10,2.6575,2.658,2.6525,2.6535,743
20190301|2019-01-09 20:30,10,2.654,2.6575,2.653,2.6565,916
20190301|2019-01-09 21:00,10,2.6565,2.6665,2.656,2.6635,1591
20190301|2019-01-09 21:30,10,2.6635,2.668,2.6625,2.6675,550
20190301|2019-01-09 22:00,10,2.6675,2.668,2.664,2.6655,270
20190301|2019-01-09 22:30,10,2.6655,2.6705,2.665,2.6695,357
20190301|2019-01-09 23:00,10,2.6695,2.67,2.6625,2.664,444
20190301|2019-01-09 23:30,10,2.664,2.67,2.664,2.6685,938
20190301|2019-01-10 00:00,10,2.6695,2.67,2.6635,2.6655,1008
20190301|2019-01-10 00:30,10,2.666,2.6675,2.6615,2.6645,903
20190301|2019-01-10 01:00,10,2.6645,2.668,2.6625,2.6645,591
20190301|2019-01-10 01:30,10,2.664,2.665,2.6575,2.6595,1189
20190301|2019-01-10 02:00,10,2.6595,2.662,2.655,2.658,1041
20190301|2019-01-10 02:30,10,2.658,2.6625,2.657,2.6575,610
20190301|2019-01-10 03:00,10,2.6575,2.6615,2.6545,2.657,821
20190301|2019-01-10 03:30,10,2.657,2.6615,2.6565,2.6605,523
20190301|2019-01-10 04:00,10,2.6605,2.6625,2.6585,2.6605,614
20190301|2019-01-10 04:30,10,2.6605,2.661,2.6565,2.6575,427
20190301|2019-01-10 05:00,10,2.657,2.6585,2.6515,2.6525,992
20190301|2019-01-10 05:30,10,2.652,2.655,2.6515,2.6545,655
20190301|2019-01-10 06:00,10,2.6545,2.6555,2.6405,2.6485,2009
20190301|2019-01-10 06:30,10,2.6485,2.6495,2.6455,2.649,2210
20190301|2019-01-10 07:00,10,2.6495,2.6535,2.6465,2.6475,3600
20190301|2019-01-10 07:30,10,2.6475,2.648,2.6325,2.634,3901
20190301|2019-01-10 08:00,10,2.6335,2.639,2.6325,2.6355,2911
20190301|2019-01-10 08:30,10,2.6355,2.6415,2.6305,2.636,3075
20190301|2019-01-10 09:00,10,2.6365,2.641,2.6315,2.641,4701
20190301|2019-01-10 09:30,10,2.641,2.645,2.6365,2.6445,2167
20190301|2019-01-10 10:00,10,2.6445,2.6485,2.6425,2.644,1697
20190301|2019-01-10 10:30,10,2.644,2.6495,2.643,2.645,3482
20190301|2019-01-10 11:00,10,2.645,2.6455,2.6365,2.6445,3167
20190301|2019-01-10 11:30,10,2.644,2.644,2.634,2.637,3467
20190301|2019-01-10 12:00,10,2.6375,2.639,2.6295,2.6325,1914
20190301|2019-01-10 12:30,10,2.632,2.635,2.629,2.634,645
20190301|2019-01-10 13:00,10,2.634,2.638,2.634,2.6365,306
20190301|2019-01-10 13:30,10,2.6365,2.6365,2.6335,2.6355,197
20190301|2019-01-10 14:00,10,2.6355,2.636,2.6345,2.6355,141
20190301|2019-01-10 14:30,10,2.6355,2.637,2.635,2.635,232
20190301|2019-01-10 15:00,10,2.635,2.636,2.6345,2.636,130
20190301|2019-01-10 15:30,10,2.636,2.6375,2.6345,2.636,277
20190301|2019-01-10 17:00,11,2.635,2.636,2.634,2.6355,130
20190301|2019-01-10 17:30,11,2.635,2.636,2.6335,2.6345,130
20190301|2019-01-10 18:00,11,2.635,2.6385,2.635,2.6385,155
20190301|2019-01-10 18:30,11,2.6385,2.641,2.637,2.6375,312
20190301|2019-01-10 19:00,11,2.6375,2.641,2.635,2.639,1264
20190301|2019-01-10 19:30,11,2.638,2.6485,2.6375,2.6475,1678
20190301|2019-01-10 20:00,11,2.647,2.6475,2.6415,2.644,808
20190301|2019-01-10 20:30,11,2.6435,2.652,2.6435,2.6515,935
20190301|2019-01-10 21:00,11,2.652,2.6575,2.6495,2.657,1362
20190301|2019-01-10 21:30,11,2.657,2.657,2.6535,2.6545,347
20190301|2019-01-10 22:00,11,2.6545,2.6565,2.653,2.656,235
20190301|2019-01-10 22:30,11,2.6565,2.6575,2.6535,2.6555,309
20190301|2019-01-10 23:00,11,2.6555,2.6585,2.6535,2.6575,456
20190301|2019-01-10 23:30,11,2.6575,2.665,2.6565,2.659,2049
20190301|2019-01-11 00:00,11,2.6585,2.662,2.657,2.661,1935
20190301|2019-01-11 00:30,11,2.6615,2.663,2.658,2.6625,1179
20190301|2019-01-11 01:00,11,2.662,2.665,2.661,2.6625,3176
20190301|2019-01-11 01:30,11,2.662,2.6635,2.658,2.659,756
20190301|2019-01-11 02:00,11,2.6585,2.6645,2.6585,2.6625,1004
20190301|2019-01-11 02:30,11,2.6625,2.667,2.6615,2.666,951
20190301|2019-01-11 03:00,11,2.6655,2.666,2.662,2.6635,1609
20190301|2019-01-11 03:30,11,2.6635,2.665,2.6595,2.662,2080
20190301|2019-01-11 04:00,11,2.6615,2.6615,2.6565,2.6585,516
20190301|2019-01-11 04:30,11,2.658,2.663,2.6545,2.661,817
20190301|2019-01-11 05:00,11,2.661,2.6615,2.655,2.6575,512
20190301|2019-01-11 05:30,11,2.6575,2.6585,2.653,2.6545,1810
20190301|2019-01-11 06:00,11,2.6545,2.655,2.651,2.652,1189
20190301|2019-01-11 06:30,11,2.652,2.6555,2.6465,2.6505,1548
20190301|2019-01-11 07:00,11,2.6505,2.652,2.644,2.65,3080
20190301|2019-01-11 07:30,11,2.6495,2.656,2.6485,2.651,2296
20190301|2019-01-11 08:00,11,2.6515,2.6525,2.6405,2.643,1954
20190301|2019-01-11 08:30,11,2.643,2.6455,2.636,2.642,2477
20190301|2019-01-11 09:00,11,2.642,2.6465,2.639,2.641,1354
20190301|2019-01-11 09:30,11,2.641,2.652,2.6405,2.649,3515
20190301|2019-01-11 10:00,11,2.6495,2.65,2.643,2.6435,1375
20190301|2019-01-11 10:30,11,2.6435,2.6495,2.643,2.6475,2137
20190301|2019-01-11 11:00,11,2.648,2.664,2.6475,2.663,2623
20190301|2019-01-11 11:30,11,2.6635,2.665,2.6595,2.6615,2861
20190301|2019-01-11 12:00,11,2.661,2.6615,2.6565,2.6585,1008
20190301|2019-01-11 12:30,11,2.658,2.6595,2.656,2.657,444
20190301|2019-01-11 13:00,11,2.657,2.659,2.655,2.6565,289
20190301|2019-01-11 13:30,11,2.6565,2.6575,2.6565,2.6565,206
20190301|2019-01-11 14:00,11,2.6565,2.6575,2.656,2.656,118
20190301|2019-01-11 14:30,11,2.6555,2.6565,2.6545,2.656,211
20190301|2019-01-11 15:00,11,2.6555,2.657,2.6555,2.6565,86
20190301|2019-01-11 15:30,11,2.6565,2.658,2.654,2.657,184
20190301|2019-01-13 17:00,14,2.6535,2.6545,2.6485,2.6535,264
20190301|2019-01-13 17:30,14,2.6535,2.6535,2.651,2.6515,81
20190301|2019-01-13 18:00,14,2.651,2.6535,2.6495,2.651,211
20190301|2019-01-13 18:30,14,2.651,2.653,2.6505,2.6525,190
20190301|2019-01-13 19:00,14,2.6525,2.658,2.651,2.656,1030
20190301|2019-01-13 19:30,14,2.656,2.661,2.6545,2.659,1434
20190301|2019-01-13 20:00,14,2.659,2.6595,2.6555,2.656,618
20190301|2019-01-13 20:30,14,2.656,2.657,2.6465,2.6465,1742
20190301|2019-01-13 21:00,14,2.6465,2.6465,2.6325,2.6345,2792
20190301|2019-01-13 21:30,14,2.6345,2.637,2.634,2.636,396
20190301|2019-01-13 22:00,14,2.636,2.637,2.633,2.6345,1437
20190301|2019-01-13 22:30,14,2.635,2.635,2.6315,2.632,1334
20190301|2019-01-13 23:00,14,2.632,2.6335,2.6315,2.6335,767
20190301|2019-01-13 23:30,14,2.6335,2.634,2.6255,2.6335,3097
20190301|2019-01-14 00:00,14,2.6335,2.6385,2.6305,2.632,1516
20190301|2019-01-14 00:30,14,2.6315,2.6345,2.63,2.6345,773
20190301|2019-01-14 01:00,14,2.6345,2.6345,2.628,2.6285,1090
20190301|2019-01-14 01:30,14,2.6285,2.6325,2.6215,2.6235,1373
20190301|2019-01-14 02:00,14,2.623,2.627,2.621,2.6265,1192
20190301|2019-01-14 02:30,14,2.626,2.628,2.622,2.6235,764
20190301|2019-01-14 03:00,14,2.6245,2.627,2.622,2.625,770
20190301|2019-01-14 03:30,14,2.6255,2.6255,2.6175,2.6185,2075
20190301|2019-01-14 04:00,14,2.619,2.62,2.6165,2.62,2220
20190301|2019-01-14 04:30,14,2.6205,2.6235,2.6185,2.621,795
20190301|2019-01-14 05:00,14,2.6215,2.622,2.617,2.62,1475
20190301|2019-01-14 05:30,14,2.62,2.6245,2.6195,2.6245,754
20190301|2019-01-14 06:00,14,2.6245,2.6245,2.621,2.623,768
20190301|2019-01-14 06:30,14,2.623,2.6295,2.622,2.6275,1339
20190301|2019-01-14 07:00,14,2.6275,2.6315,2.6195,2.622,3975
20190301|2019-01-14 07:30,14,2.622,2.6295,2.6205,2.6265,2041
20190301|2019-01-14 08:00,14,2.627,2.6355,2.6265,2.633,1841
20190301|2019-01-14 08:30,14,2.633,2.6335,2.6235,2.624,2162
20190301|2019-01-14 09:00,14,2.624,2.633,2.624,2.6265,1716
20190301|2019-01-14 09:30,14,2.6265,2.6325,2.6245,2.6295,1586
20190301|2019-01-14 10:00,14,2.6295,2.63,2.6235,2.6285,1740
20190301|2019-01-14 10:30,14,2.6285,2.629,2.622,2.6245,1520
20190301|2019-01-14 11:00,14,2.6245,2.628,2.623,2.627,1338
20190301|2019-01-14 11:30,14,2.6275,2.6375,2.6275,2.636,2852
20190301|2019-01-14 12:00,14,2.636,2.636,2.6285,2.631,1271
20190301|2019-01-14 12:30,14,2.6315,2.633,2.6295,2.632,525
20190301|2019-01-14 13:00,14,2.632,2.6325,2.63,2.6305,211
20190301|2019-01-14 13:30,14,2.6305,2.632,2.63,2.6305,167
20190301|2019-01-14 14:00,14,2.6305,2.6315,2.63,2.63,161
20190301|2019-01-14 14:30,14,2.6305,2.6315,2.63,2.631,330
20190301|2019-01-14 15:00,14,2.631,2.6325,2.6305,2.631,174
20190301|2019-01-14 15:30,14,2.631,2.633,2.6295,2.6295,229
20190301|2019-01-14 17:00,15,2.63,2.632,2.63,2.6315,148
20190301|2019-01-14 17:30,15,2.6315,2.6325,2.631,2.6315,94
20190301|2019-01-14 18:00,15,2.6315,2.6345,2.631,2.633,220
20190301|2019-01-14 18:30,15,2.633,2.6365,2.6325,2.6345,310
20190301|2019-01-14 19:00,15,2.634,2.6405,2.6335,2.6395,1176
20190301|2019-01-14 19:30,15,2.6395,2.648,2.638,2.643,1399
20190301|2019-01-14 20:00,15,2.6425,2.6475,2.6425,2.6445,740
20190301|2019-01-14 20:30,15,2.644,2.6465,2.642,2.6455,1304
20190301|2019-01-14 21:00,15,2.6455,2.652,2.6445,2.6495,1693
20190301|2019-01-14 21:30,15,2.6495,2.651,2.648,2.65,448
20190301|2019-01-14 22:00,15,2.6495,2.651,2.648,2.65,303
20190301|2019-01-14 22:30,15,2.6495,2.651,2.6495,2.6505,311
20190301|2019-01-14 23:00,15,2.65,2.6515,2.6485,2.6505,340
20190301|2019-01-14 23:30,15,2.6505,2.6545,2.6495,2.6535,1193
20190301|2019-01-15 00:00,15,2.6535,2.6535,2.646,2.6465,1563
20190301|2019-01-15 00:30,15,2.6465,2.6485,2.6445,2.6485,1142
20190301|2019-01-15 01:00,15,2.6485,2.649,2.645,2.646,457
20190301|2019-01-15 01:30,15,2.6455,2.6465,2.643,2.6455,571
20190301|2019-01-15 02:00,15,2.6455,2.657,2.6445,2.6485,2079
20190301|2019-01-15 02:30,15,2.649,2.65,2.6445,2.6465,808
20190301|2019-01-15 03:00,15,2.6465,2.6475,2.6375,2.6385,1797
20190301|2019-01-15 03:30,15,2.638,2.6405,2.6355,2.64,2399
20190301|2019-01-15 04:00,15,2.6405,2.643,2.6385,2.6395,636
20190301|2019-01-15 04:30,15,2.6395,2.6435,2.637,2.6425,872
20190301|2019-01-15 05:00,15,2.6425,2.645,2.6395,2.64,832
20190301|2019-01-15 05:30,15,2.6395,2.642,2.6385,2.6415,831
20190301|2019-01-15 06:00,15,2.6415,2.642,2.637,2.64,783
20190301|2019-01-15 06:30,15,2.6395,2.6415,2.6375,2.641,1482
20190301|2019-01-15 07:00,15,2.641,2.643,2.6375,2.6395,1999
20190301|2019-01-15 07:30,15,2.639,2.654,2.639,2.6535,3764
20190301|2019-01-15 08:00,15,2.654,2.655,2.6475,2.651,1917
20190301|2019-01-15 08:30,15,2.651,2.6555,2.65,2.6525,1975
20190301|2019-01-15 09:00,15,2.6525,2.664,2.6435,2.648,6776
20190301|2019-01-15 09:30,15,2.6485,2.6545,2.6465,2.6535,1922
20190301|2019-01-15 10:00,15,2.6535,2.654,2.6395,2.6395,2888
20190301|2019-01-15 10:30,15,2.6395,2.6435,2.6375,2.6405,2841
20190301|2019-01-15 11:00,15,2.64,2.643,2.6375,2.64,1265
20190301|2019-01-15 11:30,15,2.6395,2.6395,2.632,2.634,2575
20190301|2019-01-15 12:00,15,2.634,2.6365,2.6315,2.6355,1134
20190301|2019-01-15 12:30,15,2.636,2.6375,2.6345,2.6355,410
20190301|2019-01-15 13:00,15,2.6355,2.6385,2.635,2.636,349
20190301|2019-01-15 13:30,15,2.636,2.6405,2.633,2.6405,499
20190301|2019-01-15 14:00,15,2.6405,2.6445,2.64,2.6415,340
20190301|2019-01-15 14:30,15,2.641,2.644,2.6405,2.643,256
20190301|2019-01-15 15:00,15,2.643,2.644,2.6415,2.6425,102
20190301|2019-01-15 15:30,15,2.642,2.6425,2.6385,2.6405,110
20190301|2019-01-15 17:00,16,2.641,2.643,2.641,2.6415,90
20190301|2019-01-15 17:30,16,2.6415,2.6425,2.6415,2.6425,93
20190301|2019-01-15 18:00,16,2.6425,2.643,2.636,2.6395,214
20190301|2019-01-15 18:30,16,2.6395,2.6415,2.638,2.6385,188
20190301|2019-01-15 19:00,16,2.6385,2.6455,2.6385,2.641,1628
20190301|2019-01-15 19:30,16,2.641,2.644,2.637,2.643,1151
20190301|2019-01-15 20:00,16,2.643,2.6465,2.6415,2.6455,713
20190301|2019-01-15 20:30,16,2.6455,2.649,2.644,2.648,936
20190301|2019-01-15 21:00,16,2.6475,2.6515,2.645,2.651,978
20190301|2019-01-15 21:30,16,2.6505,2.6525,2.6495,2.6515,537
20190301|2019-01-15 22:00,16,2.6515,2.654,2.6505,2.6535,339
20190301|2019-01-15 22:30,16,2.6535,2.655,2.6515,2.6545,428
20190301|2019-01-15 23:00,16,2.6545,2.657,2.6535,2.6555,439
20190301|2019-01-15 23:30,16,2.6555,2.6585,2.6515,2.658,1621
20190301|2019-01-16 00:00,16,2.658,2.6685,2.6575,2.6665,3439
20190301|2019-01-16 00:30,16,2.6665,2.6675,2.6635,2.664,1527
20190301|2019-01-16 01:00,16,2.6645,2.667,2.664,2.6655,899
20190301|2019-01-16 01:30,16,2.6655,2.669,2.664,2.6645,1242
20190301|2019-01-16 02:00,16,2.665,2.674,2.662,2.673,2078
20190301|2019-01-16 02:30,16,2.6735,2.676,2.671,2.6715,1592
20190301|2019-01-16 03:00,16,2.672,2.672,2.664,2.6645,1239
20190301|2019-01-16 03:30,16,2.665,2.666,2.662,2.663,526
20190301|2019-01-16 04:00,16,2.663,2.666,2.6605,2.6655,630
20190301|2019-01-16 04:30,16,2.665,2.6655,2.659,2.6615,591
20190301|2019-01-16 05:00,16,2.6615,2.6635,2.6565,2.659,701
20190301|2019-01-16 05:30,16,2.659,2.662,2.657,2.661,526
20190301|2019-01-16 06:00,16,2.661,2.661,2.6575,2.66,1234
20190301|2019-01-16 06:30,16,2.66,2.665,2.6565,2.6635,2457
20190301|2019-01-16 07:00,16,2.664,2.671,2.6635,2.6695,4699
20190301|2019-01-16 07:30,16,2.6695,2.6715,2.666,2.669,3292
20190301|2019-01-16 08:00,16,2.669,2.68,2.664,2.664,4823
20190301|2019-01-16 08:30,16,2.6645,2.6675,2.6615,2.6635,3176
20190301|2019-01-16 09:00,16,2.664,2.667,2.6605,2.6625,2764
20190301|2019-01-16 09:30,16,2.663,2.6655,2.659,2.6645,2334
20190301|2019-01-16 10:00,16,2.665,2.6715,2.6595,2.6685,3261
20190301|2019-01-16 10:30,16,2.6685,2.673,2.6665,2.668,1946
20190301|2019-01-16 11:00,16,2.668,2.676,2.6675,2.6735,1350
20190301|2019-01-16 11:30,16,2.6735,2.6745,2.6685,2.672,2773
20190301|2019-01-16 12:00,16,2.6725,2.6735,2.6685,2.6715,1191
20190301|2019-01-16 12:30,16,2.671,2.673,2.67,2.6725,277
20190301|2019-01-16 13:00,16,2.6725,2.6745,2.6715,2.6735,475
20190301|2019-01-16 13:30,16,2.6735,2.6755,2.6695,2.673,616
20190301|2019-01-16 14:00,16,2.673,2.675,2.6725,2.6735,117
20190301|2019-01-16 14:30,16,2.674,2.674,2.6705,2.672,276
20190301|2019-01-16 15:00,16,2.6715,2.674,2.671,2.6735,144
20190301|2019-01-16 15:30,16,2.6735,2.674,2.6705,2.6705,204
20190301|2019-01-16 17:00,17,2.6715,2.6715,2.6685,2.6705,168
20190301|2019-01-16 17:30,17,2.6705,2.6715,2.6685,2.669,108
20190301|2019-01-16 18:00,17,2.6685,2.669,2.6665,2.6675,279
20190301|2019-01-16 18:30,17,2.6675,2.6685,2.665,2.668,279
20190301|2019-01-16 19:00,17,2.668,2.677,2.668,2.6755,1387
20190301|2019-01-16 19:30,17,2.6755,2.6755,2.668,2.671,1048
20190301|2019-01-16 20:00,17,2.6705,2.6735,2.6685,2.673,477
20190301|2019-01-16 20:30,17,2.6725,2.674,2.6685,2.6735,820
20190301|2019-01-16 21:00,17,2.674,2.676,2.6725,2.6745,1139
20190301|2019-01-16 21:30,17,2.6745,2.676,2.6725,2.674,314
20190301|2019-01-16 22:00,17,2.6745,2.675,2.6725,2.674,210
20190301|2019-01-16 22:30,17,2.6735,2.675,2.6735,2.6745,139
20190301|2019-01-16 23:00,17,2.6745,2.6745,2.6715,2.6725,248
20190301|2019-01-16 23:30,17,2.6725,2.678,2.67,2.6775,952
20190301|2019-01-17 00:00,17,2.6775,2.6785,2.6725,2.675,1057
20190301|2019-01-17 00:30,17,2.675,2.675,2.6695,2.6695,1194
20190301|2019-01-17 01:00,17,2.67,2.677,2.669,2.6735,970
20190301|2019-01-17 01:30,17,2.6735,2.6755,2.6705,2.6755,634
20190301|2019-01-17 02:00,17,2.675,2.6755,2.6655,2.6675,1145
20190301|2019-01-17 02:30,17,2.667,2.6725,2.6635,2.6705,1060
20190301|2019-01-17 03:00,17,2.6705,2.6715,2.666,2.669,760
20190301|2019-01-17 03:30,17,2.669,2.6695,2.6635,2.6655,492
20190301|2019-01-17 04:00,17,2.666,2.6705,2.666,2.67,530
20190301|2019-01-17 04:30,17,2.67,2.672,2.6665,2.669,630
20190301|2019-01-17 05:00,17,2.669,2.6695,2.6645,2.665,797
20190301|2019-01-17 05:30,17,2.665,2.6685,2.6645,2.6675,494
20190301|2019-01-17 06:00,17,2.6675,2.6685,2.665,2.6665,548
20190301|2019-01-17 06:30,17,2.667,2.669,2.6665,2.667,851
20190301|2019-01-17 07:00,17,2.6675,2.6675,2.661,2.6625,2661
20190301|2019-01-17 07:30,17,2.6625,2.665,2.6585,2.6635,2843
20190301|2019-01-17 08:00,17,2.663,2.664,2.659,2.661,1261
20190301|2019-01-17 08:30,17,2.661,2.6705,2.6605,2.6675,2495
20190301|2019-01-17 09:00,17,2.668,2.673,2.6625,2.673,2356
20190301|2019-01-17 09:30,17,2.6725,2.674,2.664,2.67,4179
20190301|2019-01-17 10:00,17,2.67,2.6815,2.6695,2.675,3535
20190301|2019-01-17 10:30,17,2.675,2.683,2.675,2.679,2596
20190301|2019-01-17 11:00,17,2.6795,2.6835,2.678,2.6815,1498
20190301|2019-01-17 11:30,17,2.6815,2.6835,2.678,2.68,1880
20190301|2019-01-17 12:00,17,2.6795,2.6855,2.6785,2.682,974
20190301|2019-01-17 12:30,17,2.682,2.683,2.681,2.6825,399
20190301|2019-01-17 13:00,17,2.6825,2.6825,2.6795,2.68,309
20190301|2019-01-17 13:30,17,2.6805,2.712,2.68,2.7025,7591
20190301|2019-01-17 14:00,17,2.702,2.708,2.699,2.7025,2345
20190301|2019-01-17 14:30,17,2.703,2.704,2.6975,2.702,1043
20190301|2019-01-17 15:00,17,2.703,2.703,2.6975,2.6985,255
20190301|2019-01-17 15:30,17,2.6985,2.699,2.6965,2.697,267
20190301|2019-01-17 17:00,18,2.697,2.698,2.695,2.696,277
20190301|2019-01-17 17:30,18,2.696,2.6975,2.695,2.697,120
20190301|2019-01-17 18:00,18,2.697,2.699,2.6955,2.6985,163
20190301|2019-01-17 18:30,18,2.6985,2.7,2.6935,2.6935,563
20190301|2019-01-17 19:00,18,2.6935,2.695,2.6885,2.6925,3065
20190301|2019-01-17 19:30,18,2.6925,2.6955,2.69,2.6935,1206
20190301|2019-01-17 20:00,18,2.694,2.6995,2.6925,2.697,1067
20190301|2019-01-17 20:30,18,2.6965,2.697,2.6905,2.6935,831
20190301|2019-01-17 21:00,18,2.6935,2.699,2.6935,2.697,729
20190301|2019-01-17 21:30,18,2.697,2.6985,2.696,2.6965,236
20190301|2019-01-17 22:00,18,2.696,2.699,2.696,2.6985,256
20190301|2019-01-17 22:30,18,2.6985,2.699,2.697,2.6975,178
20190301|2019-01-17 23:00,18,2.6975,2.7,2.6975,2.699,220
20190301|2019-01-17 23:30,18,2.699,2.7,2.6955,2.6985,1361
20190301|2019-01-18 00:00,18,2.699,2.699,2.695,2.698,824
20190301|2019-01-18 00:30,18,2.698,2.703,2.6975,2.7025,923
20190301|2019-01-18 01:00,18,2.7025,2.7035,2.697,2.698,686
20190301|2019-01-18 01:30,18,2.698,2.7065,2.6975,2.701,1218
20190301|2019-01-18 02:00,18,2.7005,2.708,2.6995,2.704,1531
20190301|2019-01-18 02:30,18,2.704,2.7095,2.7035,2.709,1457
20190301|2019-01-18 03:00,18,2.709,2.714,2.7045,2.711,1788
20190301|2019-01-18 03:30,18,2.7115,2.72,2.711,2.7175,1924
20190301|2019-01-18 04:00,18,2.7175,2.7185,2.713,2.714,851
20190301|2019-01-18 04:30,18,2.714,2.7175,2.712,2.7155,647
20190301|2019-01-18 05:00,18,2.7155,2.72,2.7155,2.717,1178
20190301|2019-01-18 05:30,18,2.7175,2.723,2.717,2.719,1202
20190301|2019-01-18 06:00,18,2.719,2.719,2.713,2.713,902
20190301|2019-01-18 06:30,18,2.713,2.715,2.7105,2.7115,1899
20190301|2019-01-18 07:00,18,2.7115,2.7115,2.7035,2.704,4256
20190301|2019-01-18 07:30,18,2.7045,2.707,2.6975,2.7015,4901
20190301|2019-01-18 08:00,18,2.702,2.706,2.699,2.7045,2958
20190301|2019-01-18 08:30,18,2.705,2.705,2.6865,2.6955,5736
20190301|2019-01-18 09:00,18,2.6955,2.718,2.693,2.7,6347
20190301|2019-01-18 09:30,18,2.6995,2.7165,2.6995,2.7115,4254
20190301|2019-01-18 10:00,18,2.712,2.7235,2.706,2.7075,4340
20190301|2019-01-18 10:30,18,2.7075,2.719,2.7075,2.715,2802
20190301|2019-01-18 11:00,18,2.7155,2.7225,2.715,2.7205,1539
20190301|2019-01-18 11:30,18,2.7205,2.727,2.7165,2.7175,3248
20190301|2019-01-18 12:00,18,2.7175,2.7195,2.7125,2.714,1532
20190301|2019-01-18 12:30,18,2.715,2.7185,2.714,2.7165,461
20190301|2019-01-18 13:00,18,2.716,2.7165,2.7105,2.713,356
20190301|2019-01-18 13:30,18,2.713,2.7135,2.7115,2.713,170
20190301|2019-01-18 14:00,18,2.713,2.713,2.711,2.7115,155
20190301|2019-01-18 14:30,18,2.7115,2.712,2.71,2.712,269
20190301|2019-01-18 15:00,18,2.712,2.714,2.711,2.7125,136
20190301|2019-01-18 15:30,18,2.7125,2.7145,2.7115,2.712,128
20190301|2019-01-20 17:00,22,2.715,2.7155,2.7085,2.7105,292
20190301|2019-01-20 17:30,22,2.711,2.7115,2.7085,2.7095,84
20190301|2019-01-20 18:00,22,2.709,2.7095,2.707,2.7075,261
20190301|2019-01-20 18:30,22,2.7075,2.71,2.7075,2.7095,170
20190301|2019-01-20 19:00,22,2.7095,2.71,2.7,2.702,1738
20190301|2019-01-20 19:30,22,2.702,2.7065,2.701,2.701,745
20190301|2019-01-20 20:00,22,2.701,2.708,2.7005,2.7035,944
20190301|2019-01-20 20:30,22,2.7035,2.7095,2.703,2.707,629
20190301|2019-01-20 21:00,22,2.7075,2.708,2.704,2.7045,560
20190301|2019-01-20 21:30,22,2.7045,2.707,2.704,2.7055,129
20190301|2019-01-20 22:00,22,2.706,2.706,2.704,2.706,95
20190301|2019-01-20 22:30,22,2.706,2.706,2.7045,2.706,64
20190301|2019-01-20 23:00,22,2.7065,2.7065,2.704,2.705,177
20190301|2019-01-20 23:30,22,2.705,2.705,2.697,2.699,1525
20190301|2019-01-21 00:00,22,2.699,2.7025,2.6945,2.695,1089
20190301|2019-01-21 00:30,22,2.695,2.7,2.695,2.6965,915
20190301|2019-01-21 01:00,22,2.696,2.7025,2.6955,2.702,482
20190301|2019-01-21 01:30,22,2.7025,2.704,2.7005,2.702,522
20190301|2019-01-21 02:00,22,2.7015,2.7015,2.697,2.6995,652
20190301|2019-01-21 02:30,22,2.6995,2.7035,2.698,2.703,610
20190301|2019-01-21 03:00,22,2.7025,2.7025,2.689,2.6935,2118
20190301|2019-01-21 03:30,22,2.693,2.6935,2.6915,2.6915,222
20190301|2019-01-21 04:00,22,2.691,2.695,2.69,2.694,359
20190301|2019-01-21 04:30,22,2.6945,2.695,2.692,2.692,246
20190301|2019-01-21 05:00,22,2.692,2.6925,2.685,2.6875,901
20190301|2019-01-21 05:30,22,2.687,2.6915,2.6865,2.69,373
20190301|2019-01-21 06:00,22,2.6905,2.692,2.6875,2.688,440
20190301|2019-01-21 06:30,22,2.6885,2.6885,2.682,2.6855,1276
20190301|2019-01-21 07:00,22,2.685,2.6915,2.683,2.69,2344
20190301|2019-01-21 07:30,22,2.6895,2.691,2.687,2.6875,696
20190301|2019-01-21 08:00,22,2.688,2.6885,2.6815,2.684,2041
20190301|2019-01-21 08:30,22,2.684,2.69,2.6825,2.688,1184
20190301|2019-01-21 09:00,22,2.6885,2.693,2.688,2.691,2061
20190301|2019-01-21 09:30,22,2.6915,2.693,2.687,2.69,1439
20190301|2019-01-21 10:00,22,2.69,2.6915,2.6845,2.6855,1141
20190301|2019-01-21 10:30,22,2.6855,2.686,2.678,2.6835,1369
20190301|2019-01-21 11:00,22,2.6835,2.684,2.6755,2.676,641
20190301|2019-01-21 11:30,22,2.6765,2.679,2.675,2.6755,734
20190301|2019-01-21 17:00,22,2.6805,2.682,2.677,2.6815,377
20190301|2019-01-21 17:30,22,2.6815,2.6825,2.6795,2.6815,216
20190301|2019-01-21 18:00,22,2.6815,2.6825,2.679,2.6805,152
20190301|2019-01-21 18:30,22,2.68,2.681,2.678,2.6785,252
20190301|2019-01-21 19:00,22,2.679,2.684,2.678,2.683,1536
20190301|2019-01-21 19:30,22,2.6835,2.6845,2.6775,2.6775,1047
20190301|2019-01-21 20:00,22,2.678,2.6785,2.6705,2.6705,1472
20190301|2019-01-21 20:30,22,2.6705,2.6755,2.6705,2.673,1123
20190301|2019-01-21 21:00,22,2.6735,2.677,2.672,2.673,985
20190301|2019-01-21 21:30,22,2.673,2.674,2.67,2.671,549
20190301|2019-01-21 22:00,22,2.671,2.671,2.67,2.671,254
20190301|2019-01-21 22:30,22,2.671,2.671,2.669,2.6695,186
20190301|2019-01-21 23:00,22,2.6695,2.6695,2.667,2.6685,302
20190301|2019-01-21 23:30,22,2.669,2.671,2.667,2.667,1175
20190301|2019-01-22 00:00,22,2.6675,2.67,2.666,2.669,804
20190301|2019-01-22 00:30,22,2.6685,2.671,2.6675,2.669,517
20190301|2019-01-22 01:00,22,2.6695,2.6715,2.6655,2.6695,881
20190301|2019-01-22 01:30,22,2.6695,2.6705,2.6665,2.6705,520
20190301|2019-01-22 02:00,22,2.67,2.6765,2.6675,2.6725,1360
20190301|2019-01-22 02:30,22,2.6725,2.677,2.6725,2.674,657
20190301|2019-01-22 03:00,22,2.674,2.677,2.6735,2.6745,536
20190301|2019-01-22 03:30,22,2.675,2.677,2.672,2.6725,527
20190301|2019-01-22 04:00,22,2.6725,2.6755,2.671,2.6735,485
20190301|2019-01-22 04:30,22,2.6735,2.6745,2.672,2.673,282
20190301|2019-01-22 05:00,22,2.673,2.673,2.669,2.671,845
20190301|2019-01-22 05:30,22,2.671,2.673,2.6705,2.672,503
20190301|2019-01-22 06:00,22,2.6725,2.673,2.6705,2.672,476
20190301|2019-01-22 06:30,22,2.672,2.6755,2.6705,2.673,1247
20190301|2019-01-22 07:00,22,2.6735,2.6795,2.673,2.677,2747
20190301|2019-01-22 07:30,22,2.677,2.6775,2.6665,2.672,2901
20190301|2019-01-22 08:00,22,2.6725,2.673,2.667,2.6695,1626
20190301|2019-01-22 08:30,22,2.6695,2.673,2.667,2.6695,2571
20190301|2019-01-22 09:00,22,2.669,2.6705,2.6545,2.66,6500
20190301|2019-01-22 09:30,22,2.66,2.665,2.6595,2.6615,2024
20190301|2019-01-22 10:00,22,2.6615,2.664,2.6575,2.6585,2254
20190301|2019-01-22 10:30,22,2.659,2.6605,2.655,2.656,2215
20190301|2019-01-22 11:00,22,2.6565,2.6585,2.6525,2.655,1779
20190301|2019-01-22 11:30,22,2.655,2.662,2.654,2.662,2824
20190301|2019-01-22 12:00,22,2.662,2.662,2.6505,2.658,2340
20190301|2019-01-22 12:30,22,2.6575,2.6605,2.6565,2.659,421
20190301|2019-01-22 13:00,22,2.6585,2.66,2.6575,2.6585,313
20190301|2019-01-22 13:30,22,2.658,2.659,2.656,2.657,190
20190301|2019-01-22 14:00,22,2.6575,2.66,2.6565,2.659,208
20190301|2019-01-22 14:30,22,2.659,2.666,2.658,2.6615,659
20190301|2019-01-22 15:00,22,2.662,2.6645,2.662,2.664,201
20190301|2019-01-22 15:30,22,2.6635,2.6655,2.662,2.663,256
20190301|2019-01-22 17:00,23,2.663,2.665,2.6615,2.6625,217
20190301|2019-01-22 17:30,23,2.662,2.6645,2.661,2.663,137
20190301|2019-01-22 18:00,23,2.6625,2.6635,2.66,2.663,262
20190301|2019-01-22 18:30,23,2.6635,2.6635,2.66,2.661,259
20190301|2019-01-22 19:00,23,2.661,2.6675,2.659,2.663,1274
20190301|2019-01-22 19:30,23,2.6635,2.6715,2.6635,2.669,1503
20190301|2019-01-22 20:00,23,2.669,2.669,2.665,2.6675,667
20190301|2019-01-22 20:30,23,2.668,2.67,2.6645,2.668,874
20190301|2019-01-22 21:00,23,2.6675,2.6735,2.6675,2.6735,969
20190301|2019-01-22 21:30,23,2.673,2.6735,2.671,2.672,537
20190301|2019-01-22 22:00,23,2.672,2.6745,2.67,2.673,489
20190301|2019-01-22 22:30,23,2.6735,2.6735,2.672,2.6725,103
20190301|2019-01-22 23:00,23,2.672,2.6725,2.67,2.6715,538
20190301|2019-01-22 23:30,23,2.6725,2.6765,2.6675,2.669,2459
20190301|2019-01-23 00:00,23,2.6685,2.673,2.6685,2.672,597
20190301|2019-01-23 00:30,23,2.6715,2.673,2.669,2.6725,844
20190301|2019-01-23 01:00,23,2.6725,2.676,2.6715,2.6725,1028
20190301|2019-01-23 01:30,23,2.6725,2.676,2.6705,2.671,902
20190301|2019-01-23 02:00,23,2.671,2.6715,2.6655,2.6695,1298
20190301|2019-01-23 02:30,23,2.6695,2.6705,2.668,2.668,559
20190301|2019-01-23 03:00,23,2.668,2.6715,2.6655,2.6655,923
20190301|2019-01-23 03:30,23,2.6655,2.67,2.6645,2.6695,749
20190301|2019-01-23 04:00,23,2.6695,2.673,2.668,2.672,850
20190301|2019-01-23 04:30,23,2.6715,2.6735,2.67,2.671,1245
20190301|2019-01-23 05:00,23,2.671,2.671,2.668,2.668,728
20190301|2019-01-23 05:30,23,2.6675,2.6695,2.666,2.6685,556
20190301|2019-01-23 06:00,23,2.6685,2.671,2.6665,2.67,1641
20190301|2019-01-23 06:30,23,2.6705,2.6705,2.663,2.6645,1716
20190301|2019-01-23 07:00,23,2.6645,2.6715,2.664,2.669,3286
20190301|2019-01-23 07:30,23,2.669,2.669,2.661,2.662,2392
20190301|2019-01-23 08:00,23,2.662,2.664,2.6545,2.6595,3005
20190301|2019-01-23 08:30,23,2.659,2.663,2.657,2.6575,2736
20190301|2019-01-23 09:00,23,2.6575,2.661,2.648,2.654,3829
20190301|2019-01-23 09:30,23,2.6535,2.6585,2.6525,2.6545,1924
20190301|2019-01-23 10:00,23,2.6545,2.6635,2.654,2.6595,2276
20190301|2019-01-23 10:30,23,2.66,2.6625,2.656,2.658,1593
20190301|2019-01-23 11:00,23,2.6585,2.6585,2.652,2.655,1608
20190301|2019-01-23 11:30,23,2.6545,2.656,2.6495,2.6555,2073
20190301|2019-01-23 12:00,23,2.656,2.6565,2.6505,2.652,712
20190301|2019-01-23 12:30,23,2.6515,2.6565,2.6515,2.655,542
20190301|2019-01-23 13:00,23,2.655,2.6575,2.654,2.6565,192
20190301|2019-01-23 13:30,23,2.656,2.6565,2.654,2.656,132
20190301|2019-01-23 14:00,23,2.656,2.658,2.654,2.656,253
20190301|2019-01-23 14:30,23,2.656,2.657,2.655,2.656,185
20190301|2019-01-23 15:00,23,2.6555,2.656,2.6545,2.6555,85
20190301|2019-01-23 15:30,23,2.6555,2.656,2.6535,2.6555,162
20190301|2019-01-23 17:00,24,2.6535,2.6565,2.6535,2.6555,203
20190301|2019-01-23 17:30,24,2.6555,2.656,2.6545,2.656,86
20190301|2019-01-23 18:00,24,2.656,2.6575,2.6545,2.656,170
20190301|2019-01-23 18:30,24,2.656,2.659,2.656,2.657,195
20190301|2019-01-23 19:00,24,2.657,2.663,2.657,2.6615,1227
20190301|2019-01-23 19:30,24,2.6615,2.664,2.6565,2.6575,863
20190301|2019-01-23 20:00,24,2.6575,2.6575,2.6535,2.6555,709
20190301|2019-01-23 20:30,24,2.6555,2.658,2.6515,2.6575,643
20190301|2019-01-23 21:00,24,2.6575,2.6615,2.6575,2.659,692
20190301|2019-01-23 21:30,24,2.659,2.66,2.6575,2.659,245
20190301|2019-01-23 22:00,24,2.6585,2.66,2.6575,2.6575,147
20190301|2019-01-23 22:30,24,2.6575,2.659,2.6545,2.6545,375
20190301|2019-01-23 23:00,24,2.6545,2.6565,2.654,2.655,331
20190301|2019-01-23 23:30,24,2.655,2.657,2.6535,2.656,826
20190301|2019-01-24 00:00,24,2.6555,2.658,2.654,2.6545,839
20190301|2019-01-24 00:30,24,2.6545,2.6545,2.6465,2.652,1633
20190301|2019-01-24 01:00,24,2.6515,2.6525,2.6475,2.6495,778
20190301|2019-01-24 01:30,24,2.65,2.6505,2.646,2.6465,760
20190301|2019-01-24 02:00,24,2.647,2.6485,2.644,2.6465,1367
20190301|2019-01-24 02:30,24,2.646,2.653,2.6455,2.651,868
20190301|2019-01-24 03:00,24,2.6515,2.6565,2.6485,2.6525,794
20190301|2019-01-24 03:30,24,2.6525,2.6555,2.651,2.6545,427
20190301|2019-01-24 04:00,24,2.6545,2.655,2.65,2.65,504
20190301|2019-01-24 04:30,24,2.65,2.6515,2.644,2.646,952
20190301|2019-01-24 05:00,24,2.646,2.6485,2.645,2.645,655
20190301|2019-01-24 05:30,24,2.6455,2.647,2.645,2.646,484
20190301|2019-01-24 06:00,24,2.646,2.6465,2.645,2.645,419
20190301|2019-01-24 06:30,24,2.6455,2.647,2.6425,2.6465,2418
20190301|2019-01-24 07:00,24,2.647,2.6475,2.6395,2.643,3723
20190301|2019-01-24 07:30,24,2.6425,2.648,2.6345,2.644,5368
20190301|2019-01-24 08:00,24,2.644,2.653,2.644,2.649,2786
20190301|2019-01-24 08:30,24,2.649,2.6505,2.646,2.6485,2162
20190301|2019-01-24 09:00,24,2.6485,2.6515,2.6465,2.6485,1801
20190301|2019-01-24 09:30,24,2.6485,2.656,2.648,2.6505,2883
20190301|2019-01-24 10:00,24,2.6505,2.6535,2.6445,2.6445,2213
20190301|2019-01-24 10:30,24,2.645,2.6545,2.642,2.6425,3673
20190301|2019-01-24 11:00,24,2.6425,2.643,2.6375,2.64,1348
20190301|2019-01-24 11:30,24,2.6395,2.646,2.638,2.644,2398
20190301|2019-01-24 12:00,24,2.645,2.6455,2.642,2.644,1097
20190301|2019-01-24 12:30,24,2.6445,2.6465,2.6435,2.6455,815
20190301|2019-01-24 13:00,24,2.6455,2.6455,2.6435,2.645,215
20190301|2019-01-24 13:30,24,2.645,2.6465,2.645,2.646,122
20190301|2019-01-24 14:00,24,2.646,2.647,2.645,2.646,164
20190301|2019-01-24 14:30,24,2.646,2.6465,2.6455,2.6465,168
20190301|2019-01-24 15:00,24,2.6465,2.647,2.645,2.647,113
20190301|2019-01-24 15:30,24,2.6465,2.6485,2.6455,2.6465,249
20190301|2019-01-24 17:00,25,2.645,2.647,2.6445,2.6455,171
20190301|2019-01-24 17:30,25,2.6455,2.648,2.6455,2.648,178
20190301|2019-01-24 18:00,25,2.648,2.651,2.6475,2.649,232
20190301|2019-01-24 18:30,25,2.6495,2.6495,2.648,2.6485,117
20190301|2019-01-24 19:00,25,2.6485,2.6525,2.648,2.649,776
20190301|2019-01-24 19:30,25,2.6485,2.654,2.6485,2.651,636
20190301|2019-01-24 20:00,25,2.6515,2.6565,2.6505,2.6545,802
20190301|2019-01-24 20:30,25,2.654,2.66,2.653,2.658,1101
20190301|2019-01-24 21:00,25,2.6575,2.6655,2.6565,2.665,1760
20190301|2019-01-24 21:30,25,2.6645,2.6685,2.664,2.664,695
20190301|2019-01-24 22:00,25,2.664,2.6645,2.6625,2.6635,227
20190301|2019-01-24 22:30,25,2.6635,2.664,2.6605,2.662,130
20190301|2019-01-24 23:00,25,2.662,2.665,2.6615,2.6645,305
20190301|2019-01-24 23:30,25,2.6645,2.667,2.663,2.663,706
20190301|2019-01-25 00:00,25,2.6625,2.67,2.6625,2.667,1121
20190301|2019-01-25 00:30,25,2.6675,2.6695,2.6635,2.666,913
20190301|2019-01-25 01:00,25,2.666,2.669,2.664,2.665,437
20190301|2019-01-25 01:30,25,2.665,2.666,2.661,2.6615,633
20190301|2019-01-25 02:00,25,2.6615,2.665,2.6575,2.665,1135
20190301|2019-01-25 02:30,25,2.6645,2.6645,2.6595,2.662,427
20190301|2019-01-25 03:00,25,2.662,2.6645,2.655,2.656,932
20190301|2019-01-25 03:30,25,2.656,2.656,2.6445,2.646,1745
20190301|2019-01-25 04:00,25,2.6465,2.649,2.6455,2.649,520
20190301|2019-01-25 04:30,25,2.6485,2.651,2.647,2.6505,427
20190301|2019-01-25 05:00,25,2.6505,2.652,2.6495,2.651,493
20190301|2019-01-25 05:30,25,2.6505,2.653,2.6495,2.652,393
20190301|2019-01-25 06:00,25,2.652,2.6525,2.649,2.6525,437
20190301|2019-01-25 06:30,25,2.6525,2.655,2.6505,2.6545,2446
20190301|2019-01-25 07:00,25,2.655,2.672,2.6525,2.669,5658
20190301|2019-01-25 07:30,25,2.6685,2.6775,2.6685,2.6745,4663
20190301|2019-01-25 08:00,25,2.675,2.6995,2.675,2.697,11589
20190301|2019-01-25 08:30,25,2.6965,2.7045,2.693,2.699,4997
20190301|2019-01-25 09:00,25,2.6995,2.712,2.699,2.7075,5464
20190301|2019-01-25 09:30,25,2.7075,2.7155,2.7075,2.712,4788
20190301|2019-01-25 10:00,25,2.7125,2.7165,2.7085,2.716,3797
20190301|2019-01-25 10:30,25,2.716,2.7185,2.7125,2.717,4501
20190301|2019-01-25 11:00,25,2.7175,2.7245,2.714,2.724,2749
20190301|2019-01-25 11:30,25,2.724,2.731,2.7215,2.729,6149
20190301|2019-01-25 12:00,25,2.7285,2.7295,2.72,2.728,2440
20190301|2019-01-25 12:30,25,2.7275,2.7285,2.725,2.727,940
20190301|2019-01-25 13:00,25,2.727,2.729,2.7245,2.725,525
20190301|2019-01-25 13:30,25,2.725,2.7285,2.7245,2.728,380
20190301|2019-01-25 14:00,25,2.7285,2.7315,2.7275,2.7295,374
20190301|2019-01-25 14:30,25,2.7295,2.733,2.7285,2.733,549
20190301|2019-01-25 15:00,25,2.7325,2.737,2.731,2.7315,813
20190301|2019-01-25 15:30,25,2.732,2.734,2.728,2.733,304
20190301|2019-01-27 17:00,28,2.733,2.7335,2.727,2.7285,765
20190301|2019-01-27 17:30,28,2.7285,2.73,2.7245,2.7245,362
20190301|2019-01-27 18:00,28,2.7245,2.7255,2.722,2.7245,440
20190301|2019-01-27 18:30,28,2.724,2.726,2.724,2.7255,280
20190301|2019-01-27 19:00,28,2.7255,2.7255,2.713,2.7155,2842
20190301|2019-01-27 19:30,28,2.716,2.723,2.7145,2.722,1381
20190301|2019-01-27 20:00,28,2.7225,2.723,2.7115,2.717,1513
20190301|2019-01-27 20:30,28,2.7165,2.719,2.714,2.715,816
20190301|2019-01-27 21:00,28,2.7155,2.7155,2.711,2.714,1194
20190301|2019-01-27 21:30,28,2.7145,2.7175,2.7145,2.717,290
20190301|2019-01-27 22:00,28,2.717,2.719,2.7165,2.718,415
20190301|2019-01-27 22:30,28,2.7185,2.7185,2.717,2.718,135
20190301|2019-01-27 23:00,28,2.7175,2.718,2.716,2.717,162
20190301|2019-01-27 23:30,28,2.7165,2.7165,2.709,2.71,1408
20190301|2019-01-28 00:00,28,2.71,2.7135,2.7075,2.708,1538
20190301|2019-01-28 00:30,28,2.708,2.711,2.7065,2.7085,1125
20190301|2019-01-28 01:00,28,2.7085,2.7145,2.7085,2.714,680
20190301|2019-01-28 01:30,28,2.714,2.718,2.712,2.718,966
20190301|2019-01-28 02:00,28,2.7175,2.718,2.71,2.713,1238
20190301|2019-01-28 02:30,28,2.7125,2.72,2.711,2.7195,1082
20190301|2019-01-28 03:00,28,2.719,2.7215,2.7145,2.715,1176
20190301|2019-01-28 03:30,28,2.7155,2.719,2.714,2.717,1018
20190301|2019-01-28 04:00,28,2.717,2.7205,2.716,2.719,417
20190301|2019-01-28 04:30,28,2.719,2.7195,2.7155,2.716,584
20190301|2019-01-28 05:00,28,2.7165,2.719,2.7155,2.7165,370
20190301|2019-01-28 05:30,28,2.716,2.7165,2.71,2.7115,934
20190301|2019-01-28 06:00,28,2.711,2.7135,2.7095,2.7105,471
20190301|2019-01-28 06:30,28,2.7105,2.7115,2.705,2.711,1863
20190301|2019-01-28 07:00,28,2.7105,2.7125,2.701,2.702,3805
20190301|2019-01-28 07:30,28,2.702,2.702,2.693,2.693,4802
20190301|2019-01-28 08:00,28,2.6935,2.696,2.688,2.69,4196
20190301|2019-01-28 08:30,28,2.6905,2.6965,2.6855,2.6905,4450
20190301|2019-01-28 09:00,28,2.6905,2.6975,2.689,2.6935,2256
20190301|2019-01-28 09:30,28,2.6935,2.6975,2.6925,2.694,1728
20190301|2019-01-28 10:00,28,2.694,2.6955,2.689,2.6915,2539
20190301|2019-01-28 10:30,28,2.6915,2.6925,2.684,2.685,2229
20190301|2019-01-28 11:00,28,2.6845,2.687,2.6785,2.686,2758
20190301|2019-01-28 11:30,28,2.686,2.6865,2.676,2.6805,4965
20190301|2019-01-28 12:00,28,2.681,2.683,2.6795,2.681,1405
20190301|2019-01-28 12:30,28,2.681,2.685,2.681,2.682,578
20190301|2019-01-28 13:00,28,2.682,2.6835,2.6805,2.6815,410
20190301|2019-01-28 13:30,28,2.6815,2.6825,2.681,2.681,315
20190301|2019-01-28 14:00,28,2.681,2.685,2.68,2.684,377
20190301|2019-01-28 14:30,28,2.684,2.6875,2.6835,2.6875,299
20190301|2019-01-28 15:00,28,2.687,2.6875,2.6865,2.687,214
20190301|2019-01-28 15:30,28,2.6865,2.6865,2.679,2.679,574
20190301|2019-01-28 17:00,29,2.6805,2.684,2.6805,2.684,159
20190301|2019-01-28 17:30,29,2.6835,2.6845,2.6825,2.684,187
20190301|2019-01-28 18:00,29,2.684,2.684,2.6805,2.681,256
20190301|2019-01-28 18:30,29,2.6805,2.682,2.6785,2.6815,371
20190301|2019-01-28 19:00,29,2.6815,2.69,2.6815,2.6885,1653
20190301|2019-01-28 19:30,29,2.688,2.69,2.6845,2.6885,1060
20190301|2019-01-28 20:00,29,2.688,2.6885,2.6855,2.687,758
20190301|2019-01-28 20:30,29,2.687,2.6895,2.685,2.689,695
20190301|2019-01-28 21:00,29,2.689,2.69,2.686,2.688,434
20190301|2019-01-28 21:30,29,2.688,2.6885,2.687,2.688,213
20190301|2019-01-28 22:00,29,2.688,2.6895,2.687,2.6895,133
20190301|2019-01-28 22:30,29,2.69,2.691,2.689,2.6895,240
20190301|2019-01-28 23:00,29,2.689,2.69,2.688,2.6895,220
20190301|2019-01-28 23:30,29,2.69,2.6955,2.69,2.694,1209
20190301|2019-01-29 00:00,29,2.694,2.6985,2.694,2.697,816
20190301|2019-01-29 00:30,29,2.697,2.698,2.6925,2.694,1086
20190301|2019-01-29 01:00,29,2.694,2.698,2.693,2.697,659
20190301|2019-01-29 01:30,29,2.697,2.698,2.6945,2.697,558
20190301|2019-01-29 02:00,29,2.697,2.7015,2.692,2.698,1077
20190301|2019-01-29 02:30,29,2.698,2.7075,2.698,2.7035,1556
20190301|2019-01-29 03:00,29,2.704,2.7105,2.7035,2.7075,960
20190301|2019-01-29 03:30,29,2.708,2.7105,2.705,2.707,750
20190301|2019-01-29 04:00,29,2.7065,2.708,2.7045,2.7055,402
20190301|2019-01-29 04:30,29,2.706,2.7065,2.7015,2.703,487
20190301|2019-01-29 05:00,29,2.7035,2.7035,2.699,2.6995,627
20190301|2019-01-29 05:30,29,2.699,2.6995,2.6965,2.6995,807
20190301|2019-01-29 06:00,29,2.7,2.7005,2.696,2.6975,543
20190301|2019-01-29 06:30,29,2.6975,2.705,2.6975,2.7015,1406
20190301|2019-01-29 07:00,29,2.702,2.7075,2.7005,2.703,2974
20190301|2019-01-29 07:30,29,2.7025,2.706,2.7005,2.703,1922
20190301|2019-01-29 08:00,29,2.703,2.72,2.702,2.719,5014
20190301|2019-01-29 08:30,29,2.719,2.7235,2.71,2.716,5360
20190301|2019-01-29 09:00,29,2.716,2.72,2.712,2.7195,2745
20190301|2019-01-29 09:30,29,2.72,2.7205,2.708,2.71,3155
20190301|2019-01-29 10:00,29,2.7095,2.7145,2.708,2.7105,2681
20190301|2019-01-29 10:30,29,2.7105,2.7215,2.708,2.72,3529
20190301|2019-01-29 11:00,29,2.7205,2.7245,2.719,2.723,1912
20190301|2019-01-29 11:30,29,2.723,2.7255,2.7195,2.7245,2761
20190301|2019-01-29 12:00,29,2.7245,2.7245,2.718,2.7205,1409
20190301|2019-01-29 12:30,29,2.721,2.7225,2.7195,2.721,496
20190301|2019-01-29 13:00,29,2.721,2.721,2.7195,2.721,279
20190301|2019-01-29 13:30,29,2.721,2.721,2.716,2.716,356
20190301|2019-01-29 14:00,29,2.716,2.72,2.7155,2.7195,213
20190301|2019-01-29 14:30,29,2.7195,2.7195,2.718,2.7185,293
20190301|2019-01-29 15:00,29,2.7195,2.721,2.7175,2.7205,169
20190301|2019-01-29 15:30,29,2.721,2.724,2.7205,2.721,341
20190301|2019-01-29 17:00,30,2.721,2.7255,2.7195,2.725,447
20190301|2019-01-29 17:30,30,2.725,2.728,2.723,2.723,237
20190301|2019-01-29 18:00,30,2.723,2.723,2.718,2.7215,249
20190301|2019-01-29 18:30,30,2.722,2.7255,2.721,2.7215,315
20190301|2019-01-29 19:00,30,2.722,2.724,2.7165,2.718,1322
20190301|2019-01-29 19:30,30,2.718,2.7225,2.717,2.7225,847
20190301|2019-01-29 20:00,30,2.7225,2.73,2.7215,2.7275,1416
20190301|2019-01-29 20:30,30,2.727,2.7275,2.7225,2.7245,895
20190301|2019-01-29 21:00,30,2.7245,2.7285,2.7245,2.7255,728
20190301|2019-01-29 21:30,30,2.7255,2.727,2.725,2.727,157
20190301|2019-01-29 22:00,30,2.7265,2.731,2.726,2.7295,539
20190301|2019-01-29 22:30,30,2.7295,2.731,2.729,2.7295,623
20190301|2019-01-29 23:00,30,2.7295,2.731,2.7265,2.727,284
20190301|2019-01-29 23:30,30,2.727,2.7305,2.724,2.7275,1066
20190301|2019-01-30 00:00,30,2.7265,2.729,2.726,2.7275,455
20190301|2019-01-30 00:30,30,2.728,2.731,2.7225,2.7235,1058
20190301|2019-01-30 01:00,30,2.723,2.727,2.7225,2.7265,673
20190301|2019-01-30 01:30,30,2.7265,2.731,2.724,2.73,1078
20190301|2019-01-30 02:00,30,2.73,2.7395,2.7275,2.7365,1975
20190301|2019-01-30 02:30,30,2.737,2.745,2.737,2.7425,2572
20190301|2019-01-30 03:00,30,2.742,2.7435,2.738,2.7405,918
20190301|2019-01-30 03:30,30,2.74,2.7405,2.7345,2.7355,1381
20190301|2019-01-30 04:00,30,2.735,2.7385,2.7345,2.738,594
20190301|2019-01-30 04:30,30,2.738,2.741,2.7365,2.74,696
20190301|2019-01-30 05:00,30,2.7395,2.744,2.739,2.74,1333
20190301|2019-01-30 05:30,30,2.74,2.741,2.7385,2.7395,603
20190301|2019-01-30 06:00,30,2.7395,2.7435,2.7385,2.7425,877
20190301|2019-01-30 06:30,30,2.7425,2.7435,2.7375,2.739,2130
20190301|2019-01-30 07:00,30,2.7395,2.741,2.7355,2.7365,3095
20190301|2019-01-30 07:30,30,2.7365,2.7485,2.7365,2.7485,3518
20190301|2019-01-30 08:00,30,2.749,2.766,2.7485,2.766,8226
20190301|2019-01-30 08:30,30,2.7655,2.7715,2.7645,2.7675,7263
20190301|2019-01-30 09:00,30,2.7675,2.771,2.7625,2.769,3847
20190301|2019-01-30 09:30,30,2.7695,2.776,2.7675,2.7745,4408
20190301|2019-01-30 10:00,30,2.775,2.777,2.7575,2.758,5461
20190301|2019-01-30 10:30,30,2.758,2.7675,2.754,2.766,3731
20190301|2019-01-30 11:00,30,2.766,2.769,2.765,2.7655,1491
20190301|2019-01-30 11:30,30,2.766,2.7685,2.762,2.766,3505
20190301|2019-01-30 12:00,30,2.766,2.768,2.763,2.7635,1101
20190301|2019-01-30 12:30,30,2.763,2.764,2.7595,2.7605,606
20190301|2019-01-30 13:00,30,2.76,2.784,2.76,2.7795,3146
20190301|2019-01-30 13:30,30,2.7785,2.7865,2.7775,2.7825,1525
20190301|2019-01-30 14:00,30,2.782,2.783,2.7745,2.777,564
20190301|2019-01-30 14:30,30,2.777,2.7775,2.774,2.776,389
20190301|2019-01-30 15:00,30,2.776,2.7775,2.774,2.7755,349
20190301|2019-01-30 15:30,30,2.776,2.777,2.774,2.774,329
20190301|2019-01-30 17:00,31,2.775,2.777,2.7735,2.7745,460
20190301|2019-01-30 17:30,31,2.7745,2.776,2.774,2.776,113
20190301|2019-01-30 18:00,31,2.776,2.7765,2.772,2.772,307
20190301|2019-01-30 18:30,31,2.772,2.772,2.766,2.771,868
20190301|2019-01-30 19:00,31,2.771,2.776,2.7685,2.773,2023
20190301|2019-01-30 19:30,31,2.7735,2.7775,2.7705,2.773,1286
20190301|2019-01-30 20:00,31,2.7735,2.777,2.7725,2.7765,651
20190301|2019-01-30 20:30,31,2.7765,2.7795,2.773,2.777,1038
20190301|2019-01-30 21:00,31,2.777,2.7785,2.773,2.775,704
20190301|2019-01-30 21:30,31,2.7755,2.7755,2.7745,2.775,208
20190301|2019-01-30 22:00,31,2.775,2.7755,2.774,2.775,214
20190301|2019-01-30 22:30,31,2.775,2.775,2.774,2.775,242
20190301|2019-01-30 23:00,31,2.7745,2.7765,2.7735,2.775,286
20190301|2019-01-30 23:30,31,2.775,2.7815,2.772,2.7775,2016
20190301|2019-01-31 00:00,31,2.7775,2.779,2.769,2.7695,1240
20190301|2019-01-31 00:30,31,2.77,2.773,2.7695,2.773,977
20190301|2019-01-31 01:00,31,2.7725,2.7775,2.771,2.7765,838
20190301|2019-01-31 01:30,31,2.7765,2.7765,2.771,2.7765,1171
20190301|2019-01-31 02:00,31,2.7765,2.7845,2.774,2.7805,2002
20190301|2019-01-31 02:30,31,2.78,2.783,2.777,2.779,1048
20190301|2019-01-31 03:00,31,2.7785,2.78,2.771,2.7775,1312
20190301|2019-01-31 03:30,31,2.7775,2.7805,2.7725,2.7805,1271
20190301|2019-01-31 04:00,31,2.781,2.783,2.777,2.7795,894
20190301|2019-01-31 04:30,31,2.78,2.7825,2.778,2.7805,608
20190301|2019-01-31 05:00,31,2.78,2.7825,2.7795,2.781,555
20190301|2019-01-31 05:30,31,2.781,2.7835,2.7795,2.781,650
20190301|2019-01-31 06:00,31,2.7815,2.783,2.7795,2.78,864
20190301|2019-01-31 06:30,31,2.7805,2.7905,2.776,2.7855,3495
20190301|2019-01-31 07:00,31,2.786,2.7925,2.785,2.7885,4260
20190301|2019-01-31 07:30,31,2.789,2.7935,2.7875,2.792,2547
20190301|2019-01-31 08:00,31,2.7925,2.795,2.789,2.793,2641
20190301|2019-01-31 08:30,31,2.7925,2.794,2.789,2.7895,3358
20190301|2019-01-31 09:00,31,2.79,2.797,2.7895,2.7925,2613
20190301|2019-01-31 09:30,31,2.793,2.7945,2.783,2.7845,2695
20190301|2019-01-31 10:00,31,2.7845,2.789,2.778,2.786,3364
20190301|2019-01-31 10:30,31,2.786,2.787,2.7785,2.783,2455
20190301|2019-01-31 11:00,31,2.7825,2.79,2.78,2.7845,2656
20190301|2019-01-31 11:30,31,2.7845,2.7865,2.777,2.7815,4357
20190301|2019-01-31 12:00,31,2.7815,2.7865,2.7805,2.782,1177
20190301|2019-01-31 12:30,31,2.7815,2.7815,2.776,2.7785,1038
20190301|2019-01-31 13:00,31,2.778,2.7785,2.775,2.776,664
20190301|2019-01-31 13:30,31,2.776,2.781,2.7755,2.78,489
20190301|2019-01-31 14:00,31,2.7805,2.7805,2.7785,2.7785,141
20190301|2019-01-31 14:30,31,2.7785,2.784,2.7785,2.781,480
20190301|2019-01-31 15:00,31,2.7805,2.784,2.78,2.784,148
20190301|2019-01-31 15:30,31,2.784,2.7855,2.7835,2.785,290
20190301|2019-01-31 17:00,1,2.7825,2.7845,2.7815,2.7815,298
20190301|2019-01-31 17:30,1,2.7815,2.783,2.781,2.7815,88
20190301|2019-01-31 18:00,1,2.7815,2.7855,2.781,2.783,168
20190301|2019-01-31 18:30,1,2.783,2.784,2.7815,2.7825,143
20190301|2019-01-31 19:00,1,2.783,2.7845,2.7775,2.7795,1298
20190301|2019-01-31 19:30,1,2.7795,2.7795,2.7665,2.7675,2646
20190301|2019-01-31 20:00,1,2.7675,2.769,2.7635,2.7675,1351
20190301|2019-01-31 20:30,1,2.767,2.768,2.7635,2.767,818
20190301|2019-01-31 21:00,1,2.767,2.768,2.762,2.767,1020
20190301|2019-01-31 21:30,1,2.7665,2.7685,2.766,2.767,373
20190301|2019-01-31 22:00,1,2.7665,2.7685,2.7665,2.7675,230
20190301|2019-01-31 22:30,1,2.7675,2.7675,2.7645,2.7645,252
20190301|2019-01-31 23:00,1,2.7645,2.766,2.7635,2.7655,270
20190301|2019-01-31 23:30,1,2.7645,2.765,2.761,2.764,964
20190301|2019-02-01 00:00,1,2.764,2.768,2.763,2.7675,764
20190301|2019-02-01 00:30,1,2.7675,2.7695,2.7655,2.7685,781
20190301|2019-02-01 01:00,1,2.769,2.773,2.7675,2.77,949
20190301|2019-02-01 01:30,1,2.77,2.771,2.766,2.771,1012
20190301|2019-02-01 02:00,1,2.7705,2.771,2.7645,2.7655,1003
20190301|2019-02-01 02:30,1,2.765,2.767,2.754,2.754,2011
20190301|2019-02-01 03:00,1,2.754,2.761,2.7535,2.7605,1234
20190301|2019-02-01 03:30,1,2.76,2.762,2.7585,2.76,436
20190301|2019-02-01 04:00,1,2.7605,2.7635,2.7595,2.7615,606
20190301|2019-02-01 04:30,1,2.761,2.7645,2.761,2.764,482
20190301|2019-02-01 05:00,1,2.764,2.7665,2.7625,2.764,623
20190301|2019-02-01 05:30,1,2.7635,2.765,2.761,2.7645,499
20190301|2019-02-01 06:00,1,2.7645,2.765,2.762,2.764,811
20190301|2019-02-01 06:30,1,2.7645,2.766,2.759,2.759,1823
20190301|2019-02-01 07:00,1,2.759,2.776,2.7575,2.7725,4511
20190301|2019-02-01 07:30,1,2.7725,2.7805,2.7695,2.777,3451
20190301|2019-02-01 08:00,1,2.777,2.7805,2.773,2.779,2113
20190301|2019-02-01 08:30,1,2.7785,2.782,2.777,2.778,1944
20190301|2019-02-01 09:00,1,2.778,2.7805,2.772,2.7745,2284
20190301|2019-02-01 09:30,1,2.774,2.776,2.769,2.77,1993
20190301|2019-02-01 10:00,1,2.77,2.775,2.7675,2.772,1873
20190301|2019-02-01 10:30,1,2.7725,2.7745,2.7685,2.77,1526
20190301|2019-02-01 11:00,1,2.77,2.7735,2.764,2.769,1878
20190301|2019-02-01 11:30,1,2.769,2.776,2.768,2.7735,3540
20190301|2019-02-01 12:00,1,2.7735,2.775,2.7695,2.772,1112
20190301|2019-02-01 12:30,1,2.7715,2.7725,2.7685,2.77,546
20190301|2019-02-01 13:00,1,2.77,2.77,2.7665,2.769,249
20190301|2019-02-01 13:30,1,2.769,2.77,2.768,2.7685,124
20190301|2019-02-01 14:00,1,2.768,2.7695,2.767,2.7695,148
20190301|2019-02-01 14:30,1,2.77,2.7705,2.769,2.77,203
20190301|2019-02-01 15:00,1,2.77,2.772,2.77,2.771,159
20190301|2019-02-01 15:30,1,2.771,2.7735,2.7695,2.771,175
20190301|2019-02-03 17:00,4,2.77,2.773,2.767,2.7675,431
20190301|2019-02-03 17:30,4,2.7675,2.771,2.7675,2.7695,102
20190301|2019-02-03 18:00,4,2.77,2.7735,2.77,2.7725,185
20190301|2019-02-03 18:30,4,2.772,2.772,2.7655,2.768,213
20190301|2019-02-03 19:00,4,2.7685,2.771,2.767,2.7675,281
20190301|2019-02-03 19:30,4,2.7675,2.7695,2.7655,2.768,193
20190301|2019-02-03 20:00,4,2.7675,2.77,2.767,2.7685,231
20190301|2019-02-03 20:30,4,2.7685,2.769,2.766,2.7665,205
20190301|2019-02-03 21:00,4,2.767,2.7675,2.763,2.7645,272
20190301|2019-02-03 21:30,4,2.7645,2.7645,2.7615,2.763,291
20190301|2019-02-03 22:00,4,2.763,2.763,2.76,2.7605,279
20190301|2019-02-03 22:30,4,2.7605,2.7615,2.7585,2.76,303
20190301|2019-02-03 23:00,4,2.7605,2.762,2.7595,2.7605,137
20190301|2019-02-03 23:30,4,2.7605,2.7625,2.76,2.7615,165
20190301|2019-02-04 00:00,4,2.7615,2.764,2.759,2.7635,573
20190301|2019-02-04 00:30,4,2.7635,2.766,2.76,2.765,692
20190301|2019-02-04 01:00,4,2.765,2.768,2.7625,2.7675,458
20190301|2019-02-04 01:30,4,2.767,2.7715,2.7655,2.769,801
20190301|2019-02-04 02:00,4,2.7695,2.7715,2.7625,2.763,798
20190301|2019-02-04 02:30,4,2.763,2.766,2.7615,2.7615,598
20190301|2019-02-04 03:00,4,2.7615,2.7685,2.761,2.7615,752
20190301|2019-02-04 03:30,4,2.762,2.765,2.761,2.7625,874
20190301|2019-02-04 04:00,4,2.7625,2.7655,2.7615,2.764,329
20190301|2019-02-04 04:30,4,2.7635,2.7655,2.76,2.761,543
20190301|2019-02-04 05:00,4,2.7615,2.7625,2.759,2.761,474
20190301|2019-02-04 05:30,4,2.761,2.762,2.7595,2.761,513
20190301|2019-02-04 06:00,4,2.7615,2.762,2.756,2.7565,729
20190301|2019-02-04 06:30,4,2.7565,2.762,2.7565,2.758,1408
20190301|2019-02-04 07:00,4,2.7585,2.764,2.757,2.7635,1671
20190301|2019-02-04 07:30,4,2.764,2.7675,2.762,2.7675,1298
20190301|2019-02-04 08:00,4,2.7675,2.7675,2.7505,2.7595,2992
20190301|2019-02-04 08:30,4,2.76,2.7695,2.7595,2.766,3109
20190301|2019-02-04 09:00,4,2.7665,2.767,2.7545,2.7625,2439
20190301|2019-02-04 09:30,4,2.763,2.7875,2.763,2.7845,4393
20190301|2019-02-04 10:00,4,2.785,2.7905,2.7785,2.785,3112
20190301|2019-02-04 10:30,4,2.785,2.7925,2.7825,2.7925,2622
20190301|2019-02-04 11:00,4,2.792,2.794,2.789,2.792,1537
20190301|2019-02-04 11:30,4,2.792,2.7965,2.7885,2.7945,4381
20190301|2019-02-04 12:00,4,2.7945,2.799,2.794,2.798,2458
20190301|2019-02-04 12:30,4,2.798,2.802,2.7975,2.7995,1046
20190301|2019-02-04 13:00,4,2.7995,2.8005,2.798,2.799,795
20190301|2019-02-04 13:30,4,2.799,2.7995,2.7975,2.7975,451
20190301|2019-02-04 14:00,4,2.798,2.799,2.7975,2.7985,153
20190301|2019-02-04 14:30,4,2.799,2.8,2.7985,2.7995,226
20190301|2019-02-04 15:00,4,2.7995,2.8,2.798,2.799,144
20190301|2019-02-04 15:30,4,2.7995,2.801,2.7985,2.8,257
20190301|2019-02-04 17:00,5,2.8025,2.8025,2.798,2.7985,329
20190301|2019-02-04 17:30,5,2.798,2.7995,2.798,2.799,154
20190301|2019-02-04 18:00,5,2.799,2.7995,2.798,2.799,70
20190301|2019-02-04 18:30,5,2.799,2.7995,2.797,2.7985,165
20190301|2019-02-04 19:00,5,2.799,2.8005,2.797,2.8,406
20190301|2019-02-04 19:30,5,2.8005,2.806,2.8,2.8055,717
20190301|2019-02-04 20:00,5,2.8055,2.806,2.804,2.805,424
20190301|2019-02-04 20:30,5,2.8055,2.8095,2.8055,2.809,572
20190301|2019-02-04 21:00,5,2.8095,2.8095,2.807,2.8095,212
20190301|2019-02-04 21:30,5,2.8095,2.814,2.809,2.8125,794
20190301|2019-02-04 22:00,5,2.812,2.814,2.8115,2.814,311
20190301|2019-02-04 22:30,5,2.814,2.814,2.8115,2.8115,265
20190301|2019-02-04 23:00,5,2.8115,2.812,2.8105,2.8115,200
20190301|2019-02-04 23:30,5,2.8115,2.8115,2.8095,2.8115,327
20190301|2019-02-05 00:00,5,2.811,2.8115,2.81,2.81,283
20190301|2019-02-05 00:30,5,2.81,2.8105,2.808,2.81,272
20190301|2019-02-05 01:00,5,2.8095,2.8125,2.8095,2.812,335
20190301|2019-02-05 01:30,5,2.8125,2.8135,2.808,2.8135,767
20190301|2019-02-05 02:00,5,2.8135,2.8135,2.8065,2.8085,1170
20190301|2019-02-05 02:30,5,2.809,2.814,2.8075,2.8075,771
20190301|2019-02-05 03:00,5,2.8075,2.8105,2.8045,2.8055,1238
20190301|2019-02-05 03:30,5,2.806,2.808,2.8025,2.8045,996
20190301|2019-02-05 04:00,5,2.805,2.8075,2.803,2.8045,539
20190301|2019-02-05 04:30,5,2.8045,2.806,2.804,2.804,414
20190301|2019-02-05 05:00,5,2.8045,2.807,2.803,2.806,948
20190301|2019-02-05 05:30,5,2.806,2.8085,2.805,2.8075,803
20190301|2019-02-05 06:00,5,2.807,2.8075,2.8015,2.803,1684
20190301|2019-02-05 06:30,5,2.8035,2.8105,2.801,2.81,2877
20190301|2019-02-05 07:00,5,2.81,2.812,2.806,2.8065,3068
20190301|2019-02-05 07:30,5,2.806,2.813,2.806,2.812,2054
20190301|2019-02-05 08:00,5,2.8115,2.8195,2.8105,2.8175,3146
20190301|2019-02-05 08:30,5,2.8175,2.8205,2.816,2.8175,2036
20190301|2019-02-05 09:00,5,2.8175,2.8225,2.817,2.817,2739
20190301|2019-02-05 09:30,5,2.817,2.821,2.811,2.8145,2772
20190301|2019-02-05 10:00,5,2.8145,2.8205,2.8135,2.814,2069
20190301|2019-02-05 10:30,5,2.814,2.8195,2.814,2.8185,1580
20190301|2019-02-05 11:00,5,2.818,2.8235,2.8125,2.8235,1819
20190301|2019-02-05 11:30,5,2.824,2.8245,2.814,2.8165,2740
20190301|2019-02-05 12:00,5,2.8165,2.817,2.8125,2.816,1424
20190301|2019-02-05 12:30,5,2.816,2.8165,2.813,2.815,384
20190301|2019-02-05 13:00,5,2.8155,2.8185,2.8155,2.818,220
20190301|2019-02-05 13:30,5,2.8175,2.8175,2.816,2.817,224
20190301|2019-02-05 14:00,5,2.8175,2.819,2.8165,2.818,103
20190301|2019-02-05 14:30,5,2.8185,2.8195,2.818,2.8185,251
20190301|2019-02-05 15:00,5,2.8185,2.819,2.817,2.8175,154
20190301|2019-02-05 15:30,5,2.8185,2.8185,2.817,2.8175,232
20190301|2019-02-05 17:00,6,2.8175,2.8185,2.8145,2.818,261
20190301|2019-02-05 17:30,6,2.8185,2.8195,2.8185,2.819,77
20190301|2019-02-05 18:00,6,2.8185,2.8195,2.818,2.819,74
20190301|2019-02-05 18:30,6,2.819,2.82,2.8175,2.8175,90
20190301|2019-02-05 19:00,6,2.818,2.8185,2.8165,2.8175,229
20190301|2019-02-05 19:30,6,2.818,2.821,2.813,2.821,693
20190301|2019-02-05 20:00,6,2.821,2.826,2.8205,2.8255,628
20190301|2019-02-05 20:30,6,2.8255,2.8255,2.823,2.823,278
20190301|2019-02-05 21:00,6,2.8235,2.824,2.822,2.824,186
20190301|2019-02-05 21:30,6,2.824,2.8245,2.822,2.8225,222
20190301|2019-02-05 22:00,6,2.822,2.823,2.8205,2.8225,202
20190301|2019-02-05 22:30,6,2.823,2.823,2.8215,2.822,48
20190301|2019-02-05 23:00,6,2.8225,2.823,2.822,2.8225,84
20190301|2019-02-05 23:30,6,2.8225,2.8245,2.8225,2.824,136
20190301|2019-02-06 00:00,6,2.824,2.8245,2.8225,2.8225,176
20190301|2019-02-06 00:30,6,2.8225,2.824,2.822,2.8235,114
20190301|2019-02-06 01:00,6,2.8235,2.8285,2.822,2.826,963
20190301|2019-02-06 01:30,6,2.8265,2.828,2.8215,2.825,832
20190301|2019-02-06 02:00,6,2.825,2.835,2.8225,2.8325,1412
20190301|2019-02-06 02:30,6,2.832,2.8355,2.828,2.8285,996
20190301|2019-02-06 03:00,6,2.828,2.8335,2.823,2.8235,1328
20190301|2019-02-06 03:30,6,2.823,2.8265,2.821,2.8235,1002
20190301|2019-02-06 04:00,6,2.8235,2.8255,2.819,2.824,815
20190301|2019-02-06 04:30,6,2.824,2.8255,2.8205,2.8225,435
20190301|2019-02-06 05:00,6,2.8225,2.8255,2.821,2.8245,680
20190301|2019-02-06 05:30,6,2.824,2.825,2.8215,2.8225,503
20190301|2019-02-06 06:00,6,2.822,2.8275,2.822,2.824,840
20190301|2019-02-06 06:30,6,2.824,2.8255,2.821,2.824,1911
20190301|2019-02-06 07:00,6,2.8245,2.83,2.824,2.8285,2267
20190301|2019-02-06 07:30,6,2.8285,2.8355,2.828,2.835,2373
20190301|2019-02-06 08:00,6,2.835,2.848,2.833,2.8395,5599
20190301|2019-02-06 08:30,6,2.8395,2.848,2.8395,2.846,2980
20190301|2019-02-06 09:00,6,2.846,2.846,2.834,2.836,3363
20190301|2019-02-06 09:30,6,2.836,2.845,2.8355,2.845,2293
20190301|2019-02-06 10:00,6,2.8445,2.8455,2.837,2.839,2284
20190301|2019-02-06 10:30,6,2.8395,2.8435,2.8365,2.8395,1627
20190301|2019-02-06 11:00,6,2.8395,2.8395,2.834,2.8345,1120
20190301|2019-02-06 11:30,6,2.8345,2.8375,2.8305,2.837,2499
20190301|2019-02-06 12:00,6,2.8365,2.8365,2.831,2.831,1135
20190301|2019-02-06 12:30,6,2.831,2.8325,2.828,2.83,651
20190301|2019-02-06 13:00,6,2.8295,2.8295,2.8255,2.827,441
20190301|2019-02-06 13:30,6,2.8275,2.8275,2.822,2.824,498
20190301|2019-02-06 14:00,6,2.824,2.827,2.8235,2.825,172
20190301|2019-02-06 14:30,6,2.825,2.8265,2.8235,2.824,362
20190301|2019-02-06 15:00,6,2.824,2.828,2.824,2.8275,181
20190301|2019-02-06 15:30,6,2.8275,2.8275,2.824,2.824,263
20190301|2019-02-06 17:00,7,2.826,2.8265,2.8245,2.8255,183
20190301|2019-02-06 17:30,7,2.826,2.8265,2.825,2.825,49
20190301|2019-02-06 18:00,7,2.8255,2.8265,2.8245,2.8255,172
20190301|2019-02-06 18:30,7,2.8255,2.826,2.825,2.826,95
20190301|2019-02-06 19:00,7,2.826,2.8275,2.8245,2.825,422
20190301|2019-02-06 19:30,7,2.825,2.8255,2.8245,2.8245,222
20190301|2019-02-06 20:00,7,2.8245,2.828,2.8245,2.826,510
20190301|2019-02-06 20:30,7,2.8265,2.828,2.826,2.8265,113
20190301|2019-02-06 21:00,7,2.8265,2.827,2.8255,2.826,120
20190301|2019-02-06 21:30,7,2.826,2.827,2.8255,2.827,184
20190301|2019-02-06 22:00,7,2.827,2.828,2.8265,2.8275,157
20190301|2019-02-06 22:30,7,2.828,2.828,2.8255,2.8265,175
20190301|2019-02-06 23:00,7,2.8265,2.8285,2.826,2.828,173
20190301|2019-02-06 23:30,7,2.828,2.8285,2.8265,2.828,299
20190301|2019-02-07 00:00,7,2.8275,2.829,2.8275,2.8285,207
20190301|2019-02-07 00:30,7,2.828,2.8305,2.8275,2.8295,288
20190301|2019-02-07 01:00,7,2.8295,2.831,2.827,2.83,973
20190301|2019-02-07 01:30,7,2.83,2.831,2.822,2.8255,1068
20190301|2019-02-07 02:00,7,2.826,2.834,2.8255,2.832,1336
20190301|2019-02-07 02:30,7,2.8315,2.835,2.829,2.8335,740
20190301|2019-02-07 03:00,7,2.8335,2.8375,2.833,2.8355,908
20190301|2019-02-07 03:30,7,2.835,2.8415,2.835,2.8395,1066
20190301|2019-02-07 04:00,7,2.84,2.8435,2.83,2.835,1438
20190301|2019-02-07 04:30,7,2.835,2.839,2.8345,2.838,491
20190301|2019-02-07 05:00,7,2.838,2.8395,2.8355,2.839,503
20190301|2019-02-07 05:30,7,2.839,2.84,2.836,2.837,1186
20190301|2019-02-07 06:00,7,2.8375,2.8375,2.8315,2.8335,952
20190301|2019-02-07 06:30,7,2.834,2.8345,2.8295,2.831,2096
20190301|2019-02-07 07:00,7,2.8315,2.8415,2.831,2.833,3752
20190301|2019-02-07 07:30,7,2.8335,2.8415,2.832,2.84,2196
20190301|2019-02-07 08:00,7,2.84,2.8505,2.8295,2.834,5530
20190301|2019-02-07 08:30,7,2.834,2.842,2.834,2.839,3006
20190301|2019-02-07 09:00,7,2.839,2.8485,2.8365,2.8475,3228
20190301|2019-02-07 09:30,7,2.8475,2.8485,2.834,2.8355,2963
20190301|2019-02-07 10:00,7,2.8355,2.8405,2.835,2.8385,2669
20190301|2019-02-07 10:30,7,2.839,2.839,2.826,2.829,4493
20190301|2019-02-07 11:00,7,2.8295,2.834,2.827,2.8325,1618
20190301|2019-02-07 11:30,7,2.8325,2.833,2.826,2.829,2479
20190301|2019-02-07 12:00,7,2.829,2.8325,2.8265,2.8275,1134
20190301|2019-02-07 12:30,7,2.828,2.829,2.825,2.827,534
20190301|2019-02-07 13:00,7,2.8265,2.8285,2.824,2.8285,346
20190301|2019-02-07 13:30,7,2.8285,2.8295,2.8275,2.828,165
20190301|2019-02-07 14:00,7,2.828,2.8295,2.828,2.829,289
20190301|2019-02-07 14:30,7,2.829,2.832,2.829,2.8305,391
20190301|2019-02-07 15:00,7,2.83,2.8315,2.83,2.831,156
20190301|2019-02-07 15:30,7,2.8315,2.832,2.8305,2.831,235
20190301|2019-02-07 17:00,8,2.8335,2.8335,2.8285,2.83,492
20190301|2019-02-07 17:30,8,2.8295,2.8295,2.828,2.8295,205
20190301|2019-02-07 18:00,8,2.829,2.833,2.829,2.8315,314
20190301|2019-02-07 18:30,8,2.8315,2.8315,2.828,2.8295,319
20190301|2019-02-07 19:00,8,2.83,2.8315,2.819,2.8215,1243
20190301|2019-02-07 19:30,8,2.8215,2.8225,2.816,2.818,695
20190301|2019-02-07 20:00,8,2.818,2.8195,2.8135,2.8185,616
20190301|2019-02-07 20:30,8,2.8185,2.821,2.8185,2.821,319
20190301|2019-02-07 21:00,8,2.821,2.822,2.8185,2.819,240
20190301|2019-02-07 21:30,8,2.819,2.82,2.818,2.8195,178
20190301|2019-02-07 22:00,8,2.82,2.821,2.8195,2.821,161
20190301|2019-02-07 22:30,8,2.821,2.8215,2.8205,2.821,136
20190301|2019-02-07 23:00,8,2.821,2.821,2.8185,2.8205,204
20190301|2019-02-07 23:30,8,2.8205,2.825,2.8205,2.8245,411
20190301|2019-02-08 00:00,8,2.825,2.825,2.823,2.8235,271
20190301|2019-02-08 00:30,8,2.824,2.824,2.8205,2.821,324
20190301|2019-02-08 01:00,8,2.821,2.8245,2.821,2.822,558
20190301|2019-02-08 01:30,8,2.8225,2.825,2.82,2.8245,619
20190301|2019-02-08 02:00,8,2.825,2.8295,2.8205,2.827,1222
20190301|2019-02-08 02:30,8,2.827,2.8305,2.8255,2.829,761
20190301|2019-02-08 03:00,8,2.829,2.8295,2.817,2.819,1637
20190301|2019-02-08 03:30,8,2.8185,2.8215,2.816,2.8205,796
20190301|2019-02-08 04:00,8,2.8205,2.824,2.82,2.824,646
20190301|2019-02-08 04:30,8,2.8235,2.824,2.82,2.822,813
20190301|2019-02-08 05:00,8,2.8225,2.8265,2.822,2.8245,696
20190301|2019-02-08 05:30,8,2.8245,2.8245,2.82,2.8215,1009
20190301|2019-02-08 06:00,8,2.822,2.823,2.819,2.82,853
20190301|2019-02-08 06:30,8,2.82,2.826,2.8195,2.8235,1683
20190301|2019-02-08 07:00,8,2.824,2.8305,2.824,2.8295,2097
20190301|2019-02-08 07:30,8,2.8295,2.838,2.8225,2.8235,3627
20190301|2019-02-08 08:00,8,2.8235,2.8255,2.819,2.823,2313
20190301|2019-02-08 08:30,8,2.8235,2.832,2.8215,2.8245,2945
20190301|2019-02-08 09:00,8,2.824,2.8285,2.8215,2.8235,1753
20190301|2019-02-08 09:30,8,2.8235,2.828,2.8115,2.816,2093
20190301|2019-02-08 10:00,8,2.816,2.8185,2.8085,2.8145,3106
20190301|2019-02-08 10:30,8,2.8145,2.8165,2.8095,2.8135,1999
20190301|2019-02-08 11:00,8,2.814,2.8155,2.8115,2.813,744
20190301|2019-02-08 11:30,8,2.8135,2.816,2.8095,2.8095,2334
20190301|2019-02-08 12:00,8,2.81,2.8125,2.807,2.8085,1579
20190301|2019-02-08 12:30,8,2.808,2.8095,2.806,2.8085,869
20190301|2019-02-08 13:00,8,2.8085,2.809,2.806,2.808,681
20190301|2019-02-08 13:30,8,2.8085,2.81,2.808,2.809,181
20190301|2019-02-08 14:00,8,2.809,2.8105,2.809,2.8105,185
20190301|2019-02-08 14:30,8,2.81,2.8105,2.808,2.81,235
20190301|2019-02-08 15:00,8,2.8105,2.8105,2.8095,2.8095,167
20190301|2019-02-08 15:30,8,2.8095,2.8135,2.8095,2.8135,253
20190301|2019-02-10 17:00,11,2.8085,2.8115,2.807,2.8105,413
20190301|2019-02-10 17:30,11,2.811,2.813,2.8105,2.8105,207
20190301|2019-02-10 18:00,11,2.8105,2.8105,2.8075,2.808,252
20190301|2019-02-10 18:30,11,2.808,2.808,2.796,2.798,1482
20190301|2019-02-10 19:00,11,2.798,2.8025,2.796,2.798,4082
20190301|2019-02-10 19:30,11,2.798,2.7995,2.79,2.7915,1666
20190301|2019-02-10 20:00,11,2.7915,2.7925,2.7865,2.7875,1010
20190301|2019-02-10 20:30,11,2.7875,2.7905,2.785,2.7855,1202
20190301|2019-02-10 21:00,11,2.785,2.7865,2.774,2.78,2281
20190301|2019-02-10 21:30,11,2.78,2.782,2.7785,2.779,377
20190301|2019-02-10 22:00,11,2.7795,2.783,2.7795,2.7805,320
20190301|2019-02-10 22:30,11,2.781,2.783,2.7805,2.7825,208
20190301|2019-02-10 23:00,11,2.783,2.785,2.7815,2.7825,320
20190301|2019-02-10 23:30,11,2.782,2.7865,2.781,2.7825,856
20190301|2019-02-11 00:00,11,2.7835,2.787,2.782,2.7865,580
20190301|2019-02-11 00:30,11,2.7865,2.787,2.782,2.7825,796
20190301|2019-02-11 01:00,11,2.783,2.7845,2.7805,2.784,545
20190301|2019-02-11 01:30,11,2.784,2.7865,2.78,2.781,669
20190301|2019-02-11 02:00,11,2.781,2.786,2.7805,2.785,756
20190301|2019-02-11 02:30,11,2.785,2.7895,2.7845,2.7875,879
20190301|2019-02-11 03:00,11,2.7875,2.797,2.7875,2.794,1840
20190301|2019-02-11 03:30,11,2.794,2.799,2.792,2.798,697
20190301|2019-02-11 04:00,11,2.7975,2.7975,2.794,2.796,615
20190301|2019-02-11 04:30,11,2.796,2.7975,2.7925,2.7935,571
20190301|2019-02-11 05:00,11,2.7935,2.795,2.791,2.795,557
20190301|2019-02-11 05:30,11,2.7945,2.797,2.792,2.792,525
20190301|2019-02-11 06:00,11,2.7925,2.794,2.791,2.7925,860
20190301|2019-02-11 06:30,11,2.793,2.795,2.7905,2.791,2065
20190301|2019-02-11 07:00,11,2.791,2.8005,2.789,2.792,5093
20190301|2019-02-11 07:30,11,2.792,2.7975,2.792,2.7955,2317
20190301|2019-02-11 08:00,11,2.795,2.7965,2.7825,2.787,3161
20190301|2019-02-11 08:30,11,2.7875,2.793,2.785,2.7855,1924
20190301|2019-02-11 09:00,11,2.786,2.792,2.7845,2.7855,2406
20190301|2019-02-11 09:30,11,2.7855,2.787,2.781,2.785,2211
20190301|2019-02-11 10:00,11,2.785,2.789,2.782,2.788,2148
20190301|2019-02-11 10:30,11,2.788,2.7915,2.787,2.788,1831
20190301|2019-02-11 11:00,11,2.788,2.7935,2.7875,2.7925,1194
20190301|2019-02-11 11:30,11,2.7925,2.794,2.7885,2.7885,2317
20190301|2019-02-11 12:00,11,2.7885,2.7905,2.787,2.7875,991
20190301|2019-02-11 12:30,11,2.788,2.788,2.784,2.7865,744
20190301|2019-02-11 13:00,11,2.787,2.788,2.7865,2.7875,240
20190301|2019-02-11 13:30,11,2.7875,2.7885,2.787,2.7875,141
20190301|2019-02-11 14:00,11,2.7875,2.788,2.787,2.788,81
20190301|2019-02-11 14:30,11,2.7875,2.79,2.7855,2.7885,277
20190301|2019-02-11 15:00,11,2.7885,2.7885,2.787,2.7875,74
20190301|2019-02-11 15:30,11,2.788,2.7895,2.7875,2.788,142
20190301|2019-02-11 17:00,12,2.7895,2.79,2.7875,2.788,179
20190301|2019-02-11 17:30,12,2.7875,2.789,2.7875,2.789,39
20190301|2019-02-11 18:00,12,2.7895,2.7915,2.7885,2.7915,232
20190301|2019-02-11 18:30,12,2.7915,2.793,2.7905,2.7915,256
20190301|2019-02-11 19:00,12,2.792,2.792,2.7845,2.788,887
20190301|2019-02-11 19:30,12,2.7885,2.79,2.7835,2.7895,710
20190301|2019-02-11 20:00,12,2.79,2.79,2.7865,2.7895,287
20190301|2019-02-11 20:30,12,2.79,2.796,2.79,2.7925,1264
20190301|2019-02-11 21:00,12,2.793,2.7935,2.79,2.791,493
20190301|2019-02-11 21:30,12,2.791,2.795,2.791,2.795,253
20190301|2019-02-11 22:00,12,2.7945,2.7945,2.7935,2.7935,236
20190301|2019-02-11 22:30,12,2.794,2.794,2.7925,2.793,105
20190301|2019-02-11 23:00,12,2.793,2.794,2.7915,2.792,211
20190301|2019-02-11 23:30,12,2.7925,2.793,2.786,2.786,996
20190301|2019-02-12 00:00,12,2.786,2.7895,2.7855,2.7885,704
20190301|2019-02-12 00:30,12,2.789,2.79,2.7835,2.785,907
20190301|2019-02-12 01:00,12,2.785,2.7865,2.7835,2.7865,408
20190301|2019-02-12 01:30,12,2.787,2.7885,2.783,2.783,499
20190301|2019-02-12 02:00,12,2.7835,2.787,2.779,2.7795,1204
20190301|2019-02-12 02:30,12,2.7795,2.78,2.7695,2.773,2117
20190301|2019-02-12 03:00,12,2.773,2.7765,2.7715,2.7745,1069
20190301|2019-02-12 03:30,12,2.774,2.775,2.77,2.7705,665
20190301|2019-02-12 04:00,12,2.7705,2.773,2.768,2.769,535
20190301|2019-02-12 04:30,12,2.769,2.7725,2.7655,2.772,1337
20190301|2019-02-12 05:00,12,2.7725,2.7735,2.77,2.773,781
20190301|2019-02-12 05:30,12,2.773,2.7755,2.771,2.775,1146
20190301|2019-02-12 06:00,12,2.775,2.7785,2.774,2.778,1795
20190301|2019-02-12 06:30,12,2.778,2.778,2.774,2.7745,1695
20190301|2019-02-12 07:00,12,2.774,2.7785,2.773,2.776,3148
20190301|2019-02-12 07:30,12,2.776,2.777,2.7715,2.7725,1508
20190301|2019-02-12 08:00,12,2.7725,2.773,2.7605,2.7645,3825
20190301|2019-02-12 08:30,12,2.764,2.767,2.759,2.76,2672
20190301|2019-02-12 09:00,12,2.76,2.765,2.7585,2.7605,2522
20190301|2019-02-12 09:30,12,2.7605,2.7655,2.7575,2.7635,2262
20190301|2019-02-12 10:00,12,2.764,2.771,2.763,2.7665,2885
20190301|2019-02-12 10:30,12,2.767,2.772,2.7655,2.7715,1648
20190301|2019-02-12 11:00,12,2.7715,2.7735,2.7685,2.7715,1415
20190301|2019-02-12 11:30,12,2.772,2.7755,2.771,2.7715,2077
20190301|2019-02-12 12:00,12,2.7715,2.7755,2.7705,2.7715,994
20190301|2019-02-12 12:30,12,2.7715,2.774,2.7715,2.773,459
20190301|2019-02-12 13:00,12,2.773,2.773,2.771,2.772,179
20190301|2019-02-12 13:30,12,2.7715,2.7735,2.7715,2.772,164
20190301|2019-02-12 14:00,12,2.772,2.773,2.772,2.773,49
20190301|2019-02-12 14:30,12,2.773,2.774,2.772,2.774,183
20190301|2019-02-12 15:00,12,2.7735,2.774,2.773,2.773,82
20190301|2019-02-12 15:30,12,2.7735,2.775,2.773,2.7735,188
20190301|2019-02-12 17:00,13,2.775,2.776,2.7735,2.776,144
20190301|2019-02-12 17:30,13,2.7765,2.777,2.7745,2.775,131
20190301|2019-02-12 18:00,13,2.775,2.7765,2.773,2.775,253
20190301|2019-02-12 18:30,13,2.775,2.7755,2.7735,2.7735,154
20190301|2019-02-12 19:00,13,2.7735,2.781,2.7735,2.778,1126
20190301|2019-02-12 19:30,13,2.778,2.7825,2.7755,2.7825,817
20190301|2019-02-12 20:00,13,2.782,2.7845,2.7805,2.7815,879
20190301|2019-02-12 20:30,13,2.7815,2.783,2.7795,2.7815,495
20190301|2019-02-12 21:00,13,2.782,2.7865,2.781,2.783,675
20190301|2019-02-12 21:30,13,2.783,2.785,2.783,2.785,288
20190301|2019-02-12 22:00,13,2.785,2.7865,2.783,2.7835,269
20190301|2019-02-12 22:30,13,2.7835,2.784,2.782,2.7835,226
20190301|2019-02-12 23:00,13,2.7835,2.7855,2.783,2.784,383
20190301|2019-02-12 23:30,13,2.784,2.785,2.783,2.7845,525
20190301|2019-02-13 00:00,13,2.7845,2.7875,2.7815,2.785,1086
20190301|2019-02-13 00:30,13,2.785,2.787,2.783,2.785,554
20190301|2019-02-13 01:00,13,2.785,2.785,2.7765,2.7785,758
20190301|2019-02-13 01:30,13,2.778,2.779,2.77,2.773,697
20190301|2019-02-13 02:00,13,2.773,2.7745,2.7675,2.7735,1048
20190301|2019-02-13 02:30,13,2.7735,2.7745,2.7705,2.7725,567
20190301|2019-02-13 03:00,13,2.7725,2.7765,2.771,2.7755,647
20190301|2019-02-13 03:30,13,2.7755,2.7775,2.7735,2.7735,546
20190301|2019-02-13 04:00,13,2.773,2.774,2.77,2.7705,518
20190301|2019-02-13 04:30,13,2.77,2.774,2.77,2.7705,365
20190301|2019-02-13 05:00,13,2.771,2.773,2.7685,2.77,492
20190301|2019-02-13 05:30,13,2.7705,2.775,2.7695,2.7735,795
20190301|2019-02-13 06:00,13,2.774,2.775,2.772,2.773,757
20190301|2019-02-13 06:30,13,2.7735,2.7765,2.772,2.7755,882
20190301|2019-02-13 07:00,13,2.776,2.777,2.771,2.7755,2361
20190301|2019-02-13 07:30,13,2.775,2.7775,2.77,2.771,2185
20190301|2019-02-13 08:00,13,2.7715,2.7775,2.77,2.7745,1608
20190301|2019-02-13 08:30,13,2.774,2.7825,2.774,2.7815,2534
20190301|2019-02-13 09:00,13,2.781,2.7845,2.7795,2.781,1858
20190301|2019-02-13 09:30,13,2.7805,2.783,2.7725,2.773,2065
20190301|2019-02-13 10:00,13,2.773,2.7765,2.7665,2.7675,2554
20190301|2019-02-13 10:30,13,2.7675,2.775,2.7665,2.7725,2695
20190301|2019-02-13 11:00,13,2.7725,2.775,2.766,2.769,2291
20190301|2019-02-13 11:30,13,2.769,2.7745,2.7675,2.773,2443
20190301|2019-02-13 12:00,13,2.7735,2.776,2.7725,2.775,842
20190301|2019-02-13 12:30,13,2.775,2.7765,2.774,2.7755,445
20190301|2019-02-13 13:00,13,2.7755,2.776,2.774,2.7745,323
20190301|2019-02-13 13:30,13,2.7745,2.776,2.774,2.776,153
20190301|2019-02-13 14:00,13,2.776,2.777,2.7755,2.7765,246
20190301|2019-02-13 14:30,13,2.7765,2.777,2.7745,2.7765,247
20190301|2019-02-13 15:00,13,2.7765,2.778,2.7745,2.7775,218
20190301|2019-02-13 15:30,13,2.7775,2.779,2.7765,2.7785,191
20190301|2019-02-13 17:00,14,2.778,2.7785,2.777,2.7775,184
20190301|2019-02-13 17:30,14,2.7775,2.779,2.777,2.7785,125
20190301|2019-02-13 18:00,14,2.7785,2.779,2.7765,2.7765,213
20190301|2019-02-13 18:30,14,2.7765,2.778,2.7755,2.7755,205
20190301|2019-02-13 19:00,14,2.7755,2.7785,2.773,2.7785,876
20190301|2019-02-13 19:30,14,2.7785,2.7815,2.776,2.776,708
20190301|2019-02-13 20:00,14,2.7765,2.7765,2.772,2.774,670
20190301|2019-02-13 20:30,14,2.7735,2.7735,2.7685,2.769,628
20190301|2019-02-13 21:00,14,2.7685,2.7775,2.768,2.777,964
20190301|2019-02-13 21:30,14,2.776,2.7825,2.775,2.782,680
20190301|2019-02-13 22:00,14,2.782,2.783,2.7805,2.782,315
20190301|2019-02-13 22:30,14,2.782,2.783,2.7805,2.7805,186
20190301|2019-02-13 23:00,14,2.7805,2.7825,2.7805,2.7825,237
20190301|2019-02-13 23:30,14,2.7825,2.785,2.781,2.7825,833
20190301|2019-02-14 00:00,14,2.783,2.7905,2.7825,2.7895,1325
20190301|2019-02-14 00:30,14,2.79,2.7905,2.784,2.7875,957
20190301|2019-02-14 01:00,14,2.7875,2.79,2.786,2.7895,561
20190301|2019-02-14 01:30,14,2.79,2.791,2.7865,2.789,677
20190301|2019-02-14 02:00,14,2.7895,2.792,2.7855,2.7885,1430
20190301|2019-02-14 02:30,14,2.788,2.788,2.7835,2.7855,793
20190301|2019-02-14 03:00,14,2.785,2.7945,2.7845,2.792,998
20190301|2019-02-14 03:30,14,2.792,2.793,2.788,2.7895,669
20190301|2019-02-14 04:00,14,2.79,2.792,2.7865,2.7865,452
20190301|2019-02-14 04:30,14,2.787,2.7915,2.7855,2.791,456
20190301|2019-02-14 05:00,14,2.7905,2.7995,2.79,2.798,1147
20190301|2019-02-14 05:30,14,2.798,2.802,2.7965,2.799,1050
20190301|2019-02-14 06:00,14,2.799,2.8,2.7965,2.798,593
20190301|2019-02-14 06:30,14,2.7975,2.7985,2.7925,2.7965,1735
20190301|2019-02-14 07:00,14,2.796,2.7965,2.7885,2.791,3516
20190301|2019-02-14 07:30,14,2.791,2.7945,2.7775,2.779,4894
20190301|2019-02-14 08:00,14,2.779,2.779,2.7625,2.7675,6690
20190301|2019-02-14 08:30,14,2.7675,2.775,2.766,2.7735,3449
20190301|2019-02-14 09:00,14,2.7735,2.775,2.769,2.7705,2045
20190301|2019-02-14 09:30,14,2.7705,2.7725,2.7535,2.7715,8346
20190301|2019-02-14 10:00,14,2.7715,2.774,2.7695,2.7695,1806
20190301|2019-02-14 10:30,14,2.77,2.7735,2.7685,2.7725,1227
20190301|2019-02-14 11:00,14,2.773,2.7805,2.7715,2.778,1984
20190301|2019-02-14 11:30,14,2.778,2.779,2.7725,2.7745,1841
20190301|2019-02-14 12:00,14,2.7745,2.7745,2.7685,2.77,977
20190301|2019-02-14 12:30,14,2.77,2.7725,2.77,2.771,494
20190301|2019-02-14 13:00,14,2.771,2.773,2.7705,2.773,227
20190301|2019-02-14 13:30,14,2.7725,2.774,2.772,2.773,198
20190301|2019-02-14 14:00,14,2.773,2.7755,2.7715,2.773,169
20190301|2019-02-14 14:30,14,2.773,2.773,2.7705,2.771,205
20190301|2019-02-14 15:00,14,2.7705,2.7715,2.77,2.77,122
20190301|2019-02-14 15:30,14,2.7705,2.7715,2.77,2.7705,136
20190301|2019-02-14 17:00,15,2.771,2.7725,2.7695,2.7725,148
20190301|2019-02-14 17:30,15,2.7725,2.7735,2.772,2.7725,134
20190301|2019-02-14 18:00,15,2.7725,2.7725,2.77,2.772,165
20190301|2019-02-14 18:30,15,2.7715,2.7715,2.7695,2.7705,239
20190301|2019-02-14 19:00,15,2.7705,2.775,2.7685,2.775,798
20190301|2019-02-14 19:30,15,2.775,2.775,2.7665,2.7665,842
20190301|2019-02-14 20:00,15,2.7665,2.7665,2.7615,2.762,755
20190301|2019-02-14 20:30,15,2.762,2.7645,2.762,2.7625,585
20190301|2019-02-14 21:00,15,2.762,2.764,2.76,2.763,549
20190301|2019-02-14 21:30,15,2.7625,2.7625,2.759,2.7605,301
20190301|2019-02-14 22:00,15,2.76,2.7625,2.7595,2.7625,296
20190301|2019-02-14 22:30,15,2.762,2.762,2.7595,2.76,224
20190301|2019-02-14 23:00,15,2.76,2.76,2.7575,2.7585,343
20190301|2019-02-14 23:30,15,2.7585,2.7605,2.7565,2.757,896
20190301|2019-02-15 00:00,15,2.757,2.7585,2.755,2.758,672
20190301|2019-02-15 00:30,15,2.758,2.7585,2.7515,2.755,1126
20190301|2019-02-15 01:00,15,2.755,2.7695,2.7545,2.7675,1933
20190301|2019-02-15 01:30,15,2.768,2.771,2.76,2.7705,1628
20190301|2019-02-15 02:00,15,2.771,2.775,2.7675,2.773,1536
20190301|2019-02-15 02:30,15,2.773,2.7805,2.772,2.7805,1842
20190301|2019-02-15 03:00,15,2.7805,2.7855,2.7795,2.7825,1127
20190301|2019-02-15 03:30,15,2.7825,2.792,2.7825,2.792,1288
20190301|2019-02-15 04:00,15,2.7915,2.7925,2.786,2.787,1358
20190301|2019-02-15 04:30,15,2.787,2.798,2.7865,2.7965,1668
20190301|2019-02-15 05:00,15,2.796,2.8095,2.796,2.808,2923
20190301|2019-02-15 05:30,15,2.808,2.8085,2.8015,2.802,1060
20190301|2019-02-15 06:00,15,2.802,2.8045,2.7985,2.799,1147
20190301|2019-02-15 06:30,15,2.799,2.799,2.7895,2.792,3821
20190301|2019-02-15 07:00,15,2.792,2.8035,2.786,2.7885,7174
20190301|2019-02-15 07:30,15,2.788,2.7885,2.7835,2.787,2651
20190301|2019-02-15 08:00,15,2.787,2.7905,2.7845,2.7885,2772
20190301|2019-02-15 08:30,15,2.789,2.789,2.778,2.783,3588
20190301|2019-02-15 09:00,15,2.7825,2.7845,2.7785,2.7815,2258
20190301|2019-02-15 09:30,15,2.7815,2.787,2.781,2.784,2439
20190301|2019-02-15 10:00,15,2.7845,2.79,2.7825,2.7895,2264
20190301|2019-02-15 10:30,15,2.789,2.7925,2.7875,2.7915,2168
20190301|2019-02-15 11:00,15,2.7915,2.7985,2.7905,2.796,1639
20190301|2019-02-15 11:30,15,2.796,2.7995,2.7945,2.798,1742
20190301|2019-02-15 12:00,15,2.798,2.8125,2.7975,2.812,2220
20190301|2019-02-15 12:30,15,2.812,2.8195,2.812,2.8165,1741
20190301|2019-02-15 13:00,15,2.816,2.8215,2.816,2.821,674
20190301|2019-02-15 13:30,15,2.821,2.8215,2.817,2.8175,384
20190301|2019-02-15 14:00,15,2.818,2.8185,2.815,2.817,213
20190301|2019-02-15 14:30,15,2.8165,2.8195,2.8145,2.819,425
20190301|2019-02-15 15:00,15,2.8195,2.821,2.8165,2.819,187
20190301|2019-02-15 15:30,15,2.8195,2.82,2.8145,2.815,307
20190301|2019-02-17 17:00,19,2.813,2.816,2.8105,2.814,778
20190301|2019-02-17 17:30,19,2.814,2.8165,2.814,2.816,192
20190301|2019-02-17 18:00,19,2.8165,2.8165,2.8135,2.8145,264
20190301|2019-02-17 18:30,19,2.8145,2.8145,2.811,2.8115,452
20190301|2019-02-17 19:00,19,2.812,2.814,2.8035,2.806,3157
20190301|2019-02-17 19:30,19,2.806,2.8085,2.8035,2.808,612
20190301|2019-02-17 20:00,19,2.8075,2.808,2.806,2.8065,390
20190301|2019-02-17 20:30,19,2.807,2.8155,2.807,2.8145,877
20190301|2019-02-17 21:00,19,2.815,2.8185,2.813,2.8175,951
20190301|2019-02-17 21:30,19,2.817,2.82,2.8165,2.8165,756
20190301|2019-02-17 22:00,19,2.8165,2.8175,2.816,2.816,247
20190301|2019-02-17 22:30,19,2.816,2.8175,2.816,2.8175,184
20190301|2019-02-17 23:00,19,2.8175,2.8195,2.817,2.817,443
20190301|2019-02-17 23:30,19,2.817,2.836,2.816,2.83,3060
20190301|2019-02-18 00:00,19,2.83,2.832,2.8255,2.826,1187
20190301|2019-02-18 00:30,19,2.826,2.8325,2.8255,2.831,943
20190301|2019-02-18 01:00,19,2.8315,2.8335,2.8275,2.828,1021
20190301|2019-02-18 01:30,19,2.828,2.829,2.824,2.8275,752
20190301|2019-02-18 02:00,19,2.8275,2.83,2.8235,2.829,973
20190301|2019-02-18 02:30,19,2.8295,2.835,2.826,2.829,1377
20190301|2019-02-18 03:00,19,2.829,2.831,2.8265,2.827,670
20190301|2019-02-18 03:30,19,2.8265,2.8285,2.825,2.8265,784
20190301|2019-02-18 04:00,19,2.8265,2.8315,2.8235,2.8295,1077
20190301|2019-02-18 04:30,19,2.8295,2.832,2.8285,2.829,531
20190301|2019-02-18 05:00,19,2.829,2.8315,2.8285,2.8305,354
20190301|2019-02-18 05:30,19,2.8305,2.833,2.8295,2.83,547
20190301|2019-02-18 06:00,19,2.8295,2.83,2.8275,2.829,618
20190301|2019-02-18 06:30,19,2.829,2.8365,2.826,2.836,1496
20190301|2019-02-18 07:00,19,2.836,2.8445,2.835,2.841,3830
20190301|2019-02-18 07:30,19,2.8415,2.846,2.8405,2.841,2114
20190301|2019-02-18 08:00,19,2.841,2.848,2.839,2.839,2192
20190301|2019-02-18 08:30,19,2.8385,2.8455,2.8385,2.8425,1348
20190301|2019-02-18 09:00,19,2.843,2.8465,2.8415,2.844,1155
20190301|2019-02-18 09:30,19,2.844,2.845,2.8395,2.841,990
20190301|2019-02-18 10:00,19,2.8405,2.8425,2.838,2.8385,878
20190301|2019-02-18 10:30,19,2.8385,2.8435,2.838,2.8425,1040
20190301|2019-02-18 11:00,19,2.842,2.842,2.836,2.836,675
20190301|2019-02-18 11:30,19,2.8365,2.837,2.835,2.836,604
20190301|2019-02-18 17:00,19,2.836,2.8385,2.834,2.8375,294
20190301|2019-02-18 17:30,19,2.8375,2.8395,2.8375,2.838,108
20190301|2019-02-18 18:00,19,2.838,2.838,2.835,2.837,192
20190301|2019-02-18 18:30,19,2.837,2.839,2.8325,2.835,468
20190301|2019-02-18 19:00,19,2.835,2.8355,2.831,2.832,872
20190301|2019-02-18 19:30,19,2.832,2.837,2.829,2.836,1280
20190301|2019-02-18 20:00,19,2.8365,2.8365,2.8335,2.835,296
20190301|2019-02-18 20:30,19,2.835,2.839,2.834,2.8385,794
20190301|2019-02-18 21:00,19,2.839,2.843,2.838,2.843,1055
20190301|2019-02-18 21:30,19,2.843,2.844,2.8365,2.8375,574
20190301|2019-02-18 22:00,19,2.8375,2.84,2.833,2.835,731
20190301|2019-02-18 22:30,19,2.835,2.8355,2.8325,2.834,348
20190301|2019-02-18 23:00,19,2.8345,2.835,2.831,2.834,512
20190301|2019-02-18 23:30,19,2.834,2.834,2.829,2.832,1117
20190301|2019-02-19 00:00,19,2.831,2.8335,2.829,2.832,814
20190301|2019-02-19 00:30,19,2.832,2.835,2.8305,2.833,756
20190301|2019-02-19 01:00,19,2.8325,2.84,2.831,2.8395,828
20190301|2019-02-19 01:30,19,2.8395,2.8405,2.835,2.837,623
20190301|2019-02-19 02:00,19,2.837,2.846,2.8355,2.844,1377
20190301|2019-02-19 02:30,19,2.844,2.8465,2.8425,2.8455,937
20190301|2019-02-19 03:00,19,2.8455,2.8475,2.8305,2.8325,2096
20190301|2019-02-19 03:30,19,2.832,2.8345,2.8305,2.8345,532
20190301|2019-02-19 04:00,19,2.8345,2.837,2.834,2.8345,465
20190301|2019-02-19 04:30,19,2.835,2.836,2.832,2.8325,567
20190301|2019-02-19 05:00,19,2.832,2.8345,2.825,2.826,1092
20190301|2019-02-19 05:30,19,2.826,2.8295,2.8235,2.828,1026
20190301|2019-02-19 06:00,19,2.8275,2.828,2.825,2.827,580
20190301|2019-02-19 06:30,19,2.8265,2.832,2.824,2.83,1393
20190301|2019-02-19 07:00,19,2.83,2.8375,2.828,2.8335,3046
20190301|2019-02-19 07:30,19,2.8335,2.834,2.8275,2.8275,2169
20190301|2019-02-19 08:00,19,2.8275,2.8325,2.8265,2.832,2722
20190301|2019-02-19 08:30,19,2.832,2.8675,2.8315,2.8655,10612
20190301|2019-02-19 09:00,19,2.8655,2.8685,2.8605,2.861,5126
20190301|2019-02-19 09:30,19,2.861,2.871,2.861,2.8655,5258
20190301|2019-02-19 10:00,19,2.865,2.871,2.8645,2.8675,3369
20190301|2019-02-19 10:30,19,2.8675,2.873,2.8665,2.8725,2876
20190301|2019-02-19 11:00,19,2.872,2.877,2.8685,2.877,1914
20190301|2019-02-19 11:30,19,2.877,2.878,2.869,2.875,4671
20190301|2019-02-19 12:00,19,2.8745,2.8765,2.872,2.8745,1827
20190301|2019-02-19 12:30,19,2.8745,2.8755,2.8735,2.875,661
20190301|2019-02-19 13:00,19,2.875,2.8765,2.873,2.874,379
20190301|2019-02-19 13:30,19,2.873,2.874,2.8725,2.874,334
20190301|2019-02-19 14:00,19,2.874,2.8755,2.8735,2.8735,179
20190301|2019-02-19 14:30,19,2.8735,2.8745,2.872,2.8735,368
20190301|2019-02-19 15:00,19,2.8735,2.8735,2.872,2.873,149
20190301|2019-02-19 15:30,19,2.873,2.874,2.8725,2.8735,301
20190301|2019-02-19 17:00,20,2.874,2.8745,2.8705,2.872,270
20190301|2019-02-19 17:30,20,2.8715,2.872,2.87,2.87,107
20190301|2019-02-19 18:00,20,2.8705,2.873,2.8705,2.871,231
20190301|2019-02-19 18:30,20,2.871,2.875,2.869,2.874,495
20190301|2019-02-19 19:00,20,2.8745,2.8785,2.8705,2.877,1871
20190301|2019-02-19 19:30,20,2.8765,2.884,2.8765,2.8835,2238
20190301|2019-02-19 20:00,20,2.8835,2.884,2.8805,2.884,742
20190301|2019-02-19 20:30,20,2.884,2.887,2.8815,2.883,1423
20190301|2019-02-19 21:00,20,2.8835,2.8855,2.8805,2.881,797
20190301|2019-02-19 21:30,20,2.8805,2.881,2.877,2.8805,764
20190301|2019-02-19 22:00,20,2.8805,2.882,2.88,2.882,286
20190301|2019-02-19 22:30,20,2.882,2.8825,2.881,2.8815,158
20190301|2019-02-19 23:00,20,2.8815,2.882,2.88,2.8805,238
20190301|2019-02-19 23:30,20,2.881,2.8815,2.8745,2.8785,1222
20190301|2019-02-20 00:00,20,2.8785,2.8815,2.8775,2.8785,881
20190301|2019-02-20 00:30,20,2.8785,2.8815,2.878,2.881,616
20190301|2019-02-20 01:00,20,2.881,2.8855,2.879,2.8795,1207
20190301|2019-02-20 01:30,20,2.88,2.881,2.8745,2.8785,1245
20190301|2019-02-20 02:00,20,2.878,2.8825,2.875,2.8795,1329
20190301|2019-02-20 02:30,20,2.8795,2.88,2.876,2.876,515
20190301|2019-02-20 03:00,20,2.8765,2.88,2.8745,2.8795,1243
20190301|2019-02-20 03:30,20,2.879,2.8795,2.8725,2.8745,1123
20190301|2019-02-20 04:00,20,2.8745,2.8775,2.8745,2.876,622
20190301|2019-02-20 04:30,20,2.8765,2.8795,2.8755,2.8785,714
20190301|2019-02-20 05:00,20,2.879,2.8825,2.878,2.8815,862
20190301|2019-02-20 05:30,20,2.882,2.882,2.8785,2.8815,570
20190301|2019-02-20 06:00,20,2.8815,2.8835,2.8795,2.883,1198
20190301|2019-02-20 06:30,20,2.883,2.8865,2.881,2.8865,2071
20190301|2019-02-20 07:00,20,2.8865,2.888,2.8765,2.8785,4417
20190301|2019-02-20 07:30,20,2.8785,2.8825,2.8775,2.8795,2250
20190301|2019-02-20 08:00,20,2.8795,2.894,2.8765,2.892,5682
20190301|2019-02-20 08:30,20,2.8925,2.899,2.8895,2.8965,4513
20190301|2019-02-20 09:00,20,2.896,2.913,2.895,2.9125,6870
20190301|2019-02-20 09:30,20,2.912,2.9165,2.91,2.914,4893
20190301|2019-02-20 10:00,20,2.914,2.9205,2.912,2.916,4038
20190301|2019-02-20 10:30,20,2.916,2.92,2.9155,2.917,1976
20190301|2019-02-20 11:00,20,2.9165,2.9245,2.915,2.922,2216
20190301|2019-02-20 11:30,20,2.922,2.922,2.9175,2.9195,3295
20190301|2019-02-20 12:00,20,2.919,2.923,2.9185,2.921,1384
20190301|2019-02-20 12:30,20,2.921,2.9245,2.921,2.9235,830
20190301|2019-02-20 13:00,20,2.923,2.923,2.9105,2.9145,1766
20190301|2019-02-20 13:30,20,2.9145,2.9215,2.9145,2.9195,560
20190301|2019-02-20 14:00,20,2.92,2.92,2.917,2.9175,378
20190301|2019-02-20 14:30,20,2.917,2.918,2.9145,2.915,368
20190301|2019-02-20 15:00,20,2.915,2.916,2.9135,2.915,255
20190301|2019-02-20 15:30,20,2.915,2.917,2.9145,2.9155,209
20190301|2019-02-20 17:00,21,2.915,2.919,2.914,2.915,316
20190301|2019-02-20 17:30,21,2.9155,2.9165,2.915,2.916,50
20190301|2019-02-20 18:00,21,2.916,2.9175,2.915,2.9155,140
20190301|2019-02-20 18:30,21,2.915,2.919,2.9145,2.9155,353
20190301|2019-02-20 19:00,21,2.9155,2.9155,2.9025,2.9045,2417
20190301|2019-02-20 19:30,21,2.9045,2.906,2.9,2.902,1373
20190301|2019-02-20 20:00,21,2.902,2.9065,2.9,2.9055,910
20190301|2019-02-20 20:30,21,2.9055,2.909,2.903,2.9075,1077
20190301|2019-02-20 21:00,21,2.908,2.9115,2.906,2.9105,1140
20190301|2019-02-20 21:30,21,2.91,2.9135,2.9095,2.9125,673
20190301|2019-02-20 22:00,21,2.913,2.914,2.912,2.9125,316
20190301|2019-02-20 22:30,21,2.913,2.914,2.912,2.913,231
20190301|2019-02-20 23:00,21,2.9135,2.9155,2.909,2.909,775
20190301|2019-02-20 23:30,21,2.909,2.915,2.9045,2.9045,2091
20190301|2019-02-21 00:00,21,2.9045,2.9085,2.9025,2.9055,1315
20190301|2019-02-21 00:30,21,2.9055,2.9065,2.9025,2.903,1023
20190301|2019-02-21 01:00,21,2.9035,2.913,2.9035,2.911,1391
20190301|2019-02-21 01:30,21,2.911,2.913,2.907,2.9115,1014
20190301|2019-02-21 02:00,21,2.911,2.913,2.905,2.909,1437
20190301|2019-02-21 02:30,21,2.909,2.9115,2.905,2.906,1038
20190301|2019-02-21 03:00,21,2.906,2.906,2.889,2.894,2929
20190301|2019-02-21 03:30,21,2.8935,2.8995,2.892,2.8985,1091
20190301|2019-02-21 04:00,21,2.8985,2.902,2.898,2.8985,820
20190301|2019-02-21 04:30,21,2.8985,2.903,2.8985,2.9025,723
20190301|2019-02-21 05:00,21,2.902,2.9035,2.9,2.9005,1000
20190301|2019-02-21 05:30,21,2.901,2.9045,2.9,2.904,702
20190301|2019-02-21 06:00,21,2.9035,2.906,2.9,2.902,1144
20190301|2019-02-21 06:30,21,2.902,2.9055,2.899,2.904,1987
20190301|2019-02-21 07:00,21,2.904,2.906,2.897,2.902,4712
20190301|2019-02-21 07:30,21,2.902,2.903,2.899,2.8995,3490
20190301|2019-02-21 08:00,21,2.8995,2.9005,2.892,2.8985,3459
20190301|2019-02-21 08:30,21,2.8985,2.901,2.8945,2.898,2489
20190301|2019-02-21 09:00,21,2.898,2.9035,2.8945,2.898,2642
20190301|2019-02-21 09:30,21,2.898,2.903,2.8975,2.9015,1473
20190301|2019-02-21 10:00,21,2.901,2.9035,2.8995,2.902,1483
20190301|2019-02-21 10:30,21,2.902,2.904,2.8975,2.9005,1611
20190301|2019-02-21 11:00,21,2.901,2.901,2.8905,2.891,1548
20190301|2019-02-21 11:30,21,2.8915,2.898,2.8915,2.8975,1902
20190301|2019-02-21 12:00,21,2.8975,2.899,2.896,2.897,898
20190301|2019-02-21 12:30,21,2.897,2.899,2.8955,2.8985,526
20190301|2019-02-21 13:00,21,2.8985,2.8985,2.896,2.8975,300
20190301|2019-02-21 13:30,21,2.8975,2.899,2.8975,2.898,231
20190301|2019-02-21 14:00,21,2.898,2.9,2.8975,2.899,289
20190301|2019-02-21 14:30,21,2.8995,2.906,2.899,2.9045,848
20190301|2019-02-21 15:00,21,2.904,2.904,2.9,2.9,206
20190301|2019-02-21 15:30,21,2.9,2.901,2.899,2.8995,228
20190301|2019-02-21 17:00,22,2.899,2.9025,2.899,2.902,234
20190301|2019-02-21 17:30,22,2.902,2.9035,2.901,2.9035,71
20190301|2019-02-21 18:00,22,2.9035,2.904,2.902,2.9025,134
20190301|2019-02-21 18:30,22,2.9025,2.9055,2.901,2.9045,312
20190301|2019-02-21 19:00,22,2.904,2.905,2.8995,2.9005,1034
20190301|2019-02-21 19:30,22,2.9005,2.9005,2.8945,2.896,1124
20190301|2019-02-21 20:00,22,2.896,2.8995,2.896,2.898,458
20190301|2019-02-21 20:30,22,2.8975,2.8995,2.8965,2.8985,601
20190301|2019-02-21 21:00,22,2.898,2.9005,2.894,2.8995,621
20190301|2019-02-21 21:30,22,2.8995,2.9005,2.8985,2.899,175
20190301|2019-02-21 22:00,22,2.8985,2.9,2.8975,2.8985,147
20190301|2019-02-21 22:30,22,2.898,2.898,2.8965,2.8965,99
20190301|2019-02-21 23:00,22,2.897,2.8995,2.8965,2.898,143
20190301|2019-02-21 23:30,22,2.8985,2.904,2.8985,2.9035,671
20190301|2019-02-22 00:00,22,2.903,2.9075,2.901,2.907,1020
20190301|2019-02-22 00:30,22,2.9075,2.912,2.907,2.9115,1456
20190301|2019-02-22 01:00,22,2.9115,2.9155,2.9085,2.9125,1217
20190301|2019-02-22 01:30,22,2.912,2.93,2.9105,2.93,2711
20190301|2019-02-22 02:00,22,2.9305,2.9305,2.921,2.923,1709
20190301|2019-02-22 02:30,22,2.9235,2.928,2.923,2.925,862
20190301|2019-02-22 03:00,22,2.925,2.9465,2.925,2.9365,4651
20190301|2019-02-22 03:30,22,2.937,2.9415,2.936,2.9395,1147
20190301|2019-02-22 04:00,22,2.94,2.941,2.9375,2.94,457
20190301|2019-02-22 04:30,22,2.94,2.9455,2.938,2.9435,781
20190301|2019-02-22 05:00,22,2.9435,2.9455,2.9425,2.9425,541
20190301|2019-02-22 05:30,22,2.9425,2.9475,2.9415,2.943,1161
20190301|2019-02-22 06:00,22,2.943,2.9465,2.943,2.9455,982
20190301|2019-02-22 06:30,22,2.945,2.953,2.943,2.953,2512
20190301|2019-02-22 07:00,22,2.953,2.9535,2.9405,2.941,5618
20190301|2019-02-22 07:30,22,2.9405,2.9435,2.936,2.938,3760
20190301|2019-02-22 08:00,22,2.9385,2.941,2.9345,2.9355,2379
20190301|2019-02-22 08:30,22,2.9355,2.9405,2.9345,2.939,2672
20190301|2019-02-22 09:00,22,2.9395,2.944,2.935,2.9355,2796
20190301|2019-02-22 09:30,22,2.9355,2.947,2.9325,2.9415,3144
20190301|2019-02-22 10:00,22,2.942,2.9445,2.94,2.9435,1637
20190301|2019-02-22 10:30,22,2.9435,2.948,2.942,2.946,2126
20190301|2019-02-22 11:00,22,2.946,2.9535,2.9455,2.947,2133
20190301|2019-02-22 11:30,22,2.9465,2.9535,2.946,2.9505,2245
20190301|2019-02-22 12:00,22,2.951,2.9545,2.948,2.9505,1380
20190301|2019-02-22 12:30,22,2.9505,2.9525,2.9485,2.9495,728
20190301|2019-02-22 13:00,22,2.949,2.9495,2.947,2.947,250
20190301|2019-02-22 13:30,22,2.947,2.947,2.938,2.9445,1216
20190301|2019-02-22 14:00,22,2.944,2.9485,2.944,2.9475,454
20190301|2019-02-22 14:30,22,2.947,2.9495,2.946,2.949,249
20190301|2019-02-22 15:00,22,2.949,2.949,2.9475,2.9485,133
20190301|2019-02-22 15:30,22,2.9485,2.9505,2.9455,2.9495,326
20190301|2019-02-24 17:00,25,2.9515,2.955,2.947,2.9495,598
20190301|2019-02-24 17:30,25,2.949,2.9515,2.9485,2.95,149
20190301|2019-02-24 18:00,25,2.95,2.958,2.95,2.957,544
20190301|2019-02-24 18:30,25,2.957,2.9625,2.957,2.9605,664
20190301|2019-02-24 19:00,25,2.961,2.9645,2.9485,2.9535,2579
20190301|2019-02-24 19:30,25,2.954,2.958,2.946,2.9495,1780
20190301|2019-02-24 20:00,25,2.9495,2.9545,2.949,2.9545,753
20190301|2019-02-24 20:30,25,2.954,2.954,2.942,2.946,1000
20190301|2019-02-24 21:00,25,2.946,2.951,2.944,2.9505,499
20190301|2019-02-24 21:30,25,2.951,2.9515,2.948,2.9505,352
20190301|2019-02-24 22:00,25,2.9505,2.9505,2.949,2.9505,87
20190301|2019-02-24 22:30,25,2.95,2.951,2.949,2.95,83
20190301|2019-02-24 23:00,25,2.95,2.9545,2.95,2.953,356
20190301|2019-02-24 23:30,25,2.9535,2.954,2.9455,2.951,1323
20190301|2019-02-25 00:00,25,2.9505,2.9565,2.95,2.956,1013
20190301|2019-02-25 00:30,25,2.956,2.9695,2.9555,2.9645,3114
20190301|2019-02-25 01:00,25,2.965,2.967,2.963,2.966,696
20190301|2019-02-25 01:30,25,2.966,2.9765,2.9625,2.9745,1599
20190301|2019-02-25 02:00,25,2.9745,2.9745,2.9655,2.968,1577
20190301|2019-02-25 02:30,25,2.9685,2.969,2.9635,2.967,1021
20190301|2019-02-25 03:00,25,2.967,2.975,2.9655,2.9725,1015
20190301|2019-02-25 03:30,25,2.973,2.976,2.9715,2.973,880
20190301|2019-02-25 04:00,25,2.973,2.975,2.9695,2.9735,675
20190301|2019-02-25 04:30,25,2.973,2.9735,2.9665,2.9665,1947
20190301|2019-02-25 05:00,25,2.967,2.9695,2.966,2.969,694
20190301|2019-02-25 05:30,25,2.9685,2.9695,2.965,2.9655,810
20190301|2019-02-25 06:00,25,2.9655,2.966,2.958,2.959,1808
20190301|2019-02-25 06:30,25,2.959,2.9625,2.9545,2.961,1703
20190301|2019-02-25 07:00,25,2.9615,2.962,2.94,2.944,5394
20190301|2019-02-25 07:30,25,2.945,2.958,2.9415,2.957,3467
20190301|2019-02-25 08:00,25,2.957,2.9585,2.948,2.953,3693
20190301|2019-02-25 08:30,25,2.953,2.96,2.952,2.9535,2872
20190301|2019-02-25 09:00,25,2.954,2.9595,2.951,2.9515,1934
20190301|2019-02-25 09:30,25,2.9515,2.9525,2.948,2.951,1937
20190301|2019-02-25 10:00,25,2.951,2.9525,2.9425,2.943,1788
20190301|2019-02-25 10:30,25,2.943,2.948,2.943,2.947,1726
20190301|2019-02-25 11:00,25,2.9465,2.9475,2.94,2.94,1339
20190301|2019-02-25 11:30,25,2.9405,2.9475,2.9385,2.9465,2406
20190301|2019-02-25 12:00,25,2.947,2.947,2.9435,2.944,1043
20190301|2019-02-25 12:30,25,2.9445,2.9495,2.944,2.9485,708
20190301|2019-02-25 13:00,25,2.948,2.9495,2.9475,2.9485,217
20190301|2019-02-25 13:30,25,2.949,2.9495,2.948,2.9485,122
20190301|2019-02-25 14:00,25,2.9485,2.949,2.9475,2.9475,60
20190301|2019-02-25 14:30,25,2.948,2.9485,2.9435,2.9445,354
20190301|2019-02-25 15:00,25,2.9445,2.945,2.944,2.945,93
20190301|2019-02-25 15:30,25,2.945,2.9455,2.9445,2.9455,142
20190301|2019-02-25 17:00,26,2.948,2.948,2.944,2.944,287
20190301|2019-02-25 17:30,26,2.944,2.946,2.944,2.9455,85
20190301|2019-02-25 18:00,26,2.946,2.9465,2.9435,2.9445,173
20190301|2019-02-25 18:30,26,2.9435,2.9445,2.943,2.944,127
20190301|2019-02-25 19:00,26,2.944,2.9475,2.9395,2.94,846
20190301|2019-02-25 19:30,26,2.94,2.94,2.9325,2.937,1536
20190301|2019-02-25 20:00,26,2.9375,2.9405,2.9355,2.938,610
20190301|2019-02-25 20:30,26,2.9375,2.9395,2.933,2.936,912
20190301|2019-02-25 21:00,26,2.936,2.938,2.933,2.9365,770
20190301|2019-02-25 21:30,26,2.9365,2.9395,2.936,2.939,238
20190301|2019-02-25 22:00,26,2.939,2.9395,2.938,2.939,198
20190301|2019-02-25 22:30,26,2.9385,2.94,2.9385,2.9395,64
20190301|2019-02-25 23:00,26,2.9395,2.944,2.939,2.9405,422
20190301|2019-02-25 23:30,26,2.94,2.9425,2.9375,2.941,1179
20190301|2019-02-26 00:00,26,2.9415,2.944,2.9385,2.94,931
20190301|2019-02-26 00:30,26,2.94,2.9445,2.938,2.941,954
20190301|2019-02-26 01:00,26,2.9405,2.9435,2.9395,2.9405,533
20190301|2019-02-26 01:30,26,2.9405,2.954,2.939,2.954,1281
20190301|2019-02-26 02:00,26,2.954,2.955,2.948,2.9505,900
20190301|2019-02-26 02:30,26,2.951,2.9535,2.9475,2.9495,608
20190301|2019-02-26 03:00,26,2.9495,2.953,2.9485,2.949,415
20190301|2019-02-26 03:30,26,2.9495,2.9555,2.9495,2.955,597
20190301|2019-02-26 04:00,26,2.955,2.9565,2.954,2.955,472
20190301|2019-02-26 04:30,26,2.9545,2.956,2.954,2.9555,357
20190301|2019-02-26 05:00,26,2.955,2.955,2.9525,2.954,407
20190301|2019-02-26 05:30,26,2.9545,2.9545,2.948,2.9505,889
20190301|2019-02-26 06:00,26,2.9505,2.951,2.9455,2.9455,982
20190301|2019-02-26 06:30,26,2.9455,2.9495,2.945,2.9485,879
20190301|2019-02-26 07:00,26,2.9485,2.9485,2.9405,2.945,2555
20190301|2019-02-26 07:30,26,2.9445,2.9475,2.9385,2.94,2145
20190301|2019-02-26 08:00,26,2.9405,2.942,2.9355,2.9405,1944
20190301|2019-02-26 08:30,26,2.9405,2.943,2.936,2.9375,1799
20190301|2019-02-26 09:00,26,2.937,2.941,2.9335,2.9395,1492
20190301|2019-02-26 09:30,26,2.9395,2.9485,2.939,2.9475,1772
20190301|2019-02-26 10:00,26,2.9475,2.958,2.947,2.952,1767
20190301|2019-02-26 10:30,26,2.9515,2.954,2.9495,2.9505,1056
20190301|2019-02-26 11:00,26,2.951,2.9535,2.95,2.951,601
20190301|2019-02-26 11:30,26,2.951,2.9515,2.942,2.9445,1020
20190301|2019-02-26 12:00,26,2.9445,2.945,2.94,2.942,680
20190301|2019-02-26 12:30,26,2.942,2.942,2.938,2.939,572
20190301|2019-02-26 13:00,26,2.939,2.9425,2.939,2.9425,166
20190301|2019-02-26 13:30,26,2.943,2.9455,2.943,2.945,155
20190301|2019-02-26 14:00,26,2.945,2.946,2.9445,2.9455,63
20190301|2019-02-26 14:30,26,2.945,2.9455,2.9415,2.9425,119
20190301|2019-02-26 15:00,26,2.9425,2.943,2.9415,2.942,26
20190301|2019-02-26 15:30,26,2.943,2.948,2.941,2.943,168
20190301|2019-02-26 17:00,27,2.944,2.944,2.9405,2.942,88
20190301|2019-02-26 17:30,27,2.942,2.9425,2.942,2.942,7
20190301|2019-02-26 18:00,27,2.9425,2.946,2.942,2.946,29
20190301|2019-02-26 18:30,27,2.946,2.946,2.945,2.946,26
20190301|2019-02-26 21:30,27,2.9445,2.945,2.9405,2.9405,30
20190301|2019-02-26 22:00,27,2.9425,2.9425,2.939,2.9415,36
20190301|2019-02-26 22:30,27,2.9415,2.9415,2.94,2.9405,31
20190301|2019-02-26 23:00,27,2.94,2.944,2.94,2.944,21
20190301|2019-02-26 23:30,27,2.9455,2.9455,2.937,2.938,99
20190301|2019-02-27 00:00,27,2.937,2.9395,2.9345,2.935,62
20190301|2019-02-27 00:30,27,2.935,2.935,2.928,2.935,149
20190301|2019-02-27 01:00,27,2.934,2.9385,2.934,2.9365,44
20190301|2019-02-27 01:30,27,2.938,2.9425,2.9375,2.942,52
20190301|2019-02-27 02:00,27,2.9415,2.9415,2.934,2.9385,102
20190301|2019-02-27 02:30,27,2.939,2.94,2.9365,2.9365,35
20190301|2019-02-27 03:00,27,2.9385,2.9405,2.935,2.94,19
20190301|2019-02-27 03:30,27,2.9405,2.944,2.9405,2.9435,115
20190301|2019-02-27 04:00,27,2.9445,2.945,2.942,2.942,31
20190301|2019-02-27 04:30,27,2.942,2.9435,2.942,2.943,23
20190301|2019-02-27 05:00,27,2.945,2.95,2.945,2.9485,39
20190301|2019-02-27 05:30,27,2.948,2.949,2.948,2.949,70
20190301|2019-02-27 06:00,27,2.949,2.9575,2.949,2.9505,70
20190301|2019-02-27 06:30,27,2.951,2.9525,2.948,2.951,122
20190301|2019-02-27 07:00,27,2.951,2.9595,2.9485,2.9525,133
20190301|2019-02-27 07:30,27,2.953,2.959,2.953,2.959,102
20190301|2019-02-27 08:00,27,2.9585,2.966,2.9575,2.961,114
20190301|2019-02-27 08:30,27,2.961,2.9625,2.952,2.957,304
20190301|2019-02-27 09:00,27,2.9565,2.9575,2.935,2.942,316
20190301|2019-02-27 09:30,27,2.9425,2.9515,2.9425,2.9495,82
20190301|2019-02-27 10:00,27,2.9485,2.951,2.9455,2.95,207
20190301|2019-02-27 10:30,27,2.9495,2.952,2.9475,2.9505,240
20190301|2019-02-27 11:00,27,2.95,2.9605,2.9495,2.959,221
20190301|2019-02-27 11:30,27,2.9595,2.96,2.9565,2.959,257
20190301|2019-02-27 12:00,27,2.959,2.961,2.9565,2.96,59
20190301|2019-02-27 12:30,27,2.96,2.961,2.96,2.9605,77
20190301|2019-02-27 13:00,27,2.9605,2.962,2.9595,2.9615,56
20190301|2019-02-27 13:30,27,2.962,2.9655,2.962,2.9655,61
20190301|2019-02-27 14:00,27,2.965,2.967,2.9645,2.966,133
20190301|2019-02-27 14:30,27,2.9665,2.967,2.9655,2.9665,130
20190301|2019-02-27 15:00,27,2.966,2.97,2.966,2.97,102
20190301|2019-02-27 15:30,27,2.9695,2.9715,2.968,2.9685,67
20190301|2019-02-27 17:30,28,2.968,2.968,2.968,2.968,5
20190301|2019-02-27 18:00,28,2.965,2.965,2.965,2.965,2
20190301|2019-02-27 18:30,28,2.965,2.967,2.9635,2.967,23
20190301|2019-02-27 19:00,28,2.963,2.9665,2.9625,2.963,23
20190301|2019-02-27 19:30,28,2.9625,2.963,2.961,2.963,9
20190301|2019-02-27 20:00,28,2.964,2.966,2.964,2.966,18
20190301|2019-02-27 21:00,28,2.9575,2.9575,2.9535,2.9535,6
20190301|2019-02-27 21:30,28,2.954,2.954,2.952,2.953,4
20190301|2019-02-27 22:30,28,2.9535,2.9535,2.951,2.951,20
20190301|2019-02-27 23:00,28,2.951,2.9525,2.9505,2.951,43
20190301|2019-02-27 23:30,28,2.951,2.954,2.949,2.949,28
20190301|2019-02-28 00:00,28,2.9485,2.95,2.946,2.946,3
20190301|2019-02-28 00:30,28,2.947,2.947,2.9445,2.946,4
20190301|2019-02-28 01:00,28,2.948,2.948,2.9425,2.946,13
20190301|2019-02-28 01:30,28,2.9495,2.952,2.949,2.952,24
20190301|2019-02-28 02:00,28,2.952,2.954,2.9485,2.954,55
20190301|2019-02-28 02:30,28,2.953,2.953,2.953,2.953,1
20190301|2019-02-28 03:00,28,2.9515,2.955,2.9515,2.9515,3
20190301|2019-02-28 03:30,28,2.9505,2.9545,2.9505,2.9545,20
20190301|2019-02-28 04:00,28,2.9495,2.9505,2.948,2.9505,6
20190301|2019-02-28 04:30,28,2.95,2.952,2.95,2.952,5
20190301|2019-02-28 05:00,28,2.952,2.954,2.952,2.954,18
20190301|2019-02-28 05:30,28,2.9535,2.9595,2.9535,2.9585,24
20190301|2019-02-28 06:00,28,2.956,2.959,2.956,2.959,6
20190301|2019-02-28 06:30,28,2.9565,2.96,2.956,2.958,38
20190301|2019-02-28 07:00,28,2.9605,2.961,2.957,2.957,17
20190301|2019-02-28 07:30,28,2.96,2.9605,2.959,2.959,8
20190301|2019-02-28 08:00,28,2.961,2.9625,2.9605,2.961,11
20190301|2019-02-28 08:30,28,2.9565,2.96,2.9515,2.9525,26
20190301|2019-02-28 09:00,28,2.9525,2.9585,2.9525,2.9575,17
20190301|2019-02-28 09:30,28,2.9595,2.9645,2.9555,2.96,67
20190301|2019-02-28 10:00,28,2.9605,2.966,2.957,2.957,26
20190301|2019-02-28 10:30,28,2.957,2.958,2.9485,2.9485,23
20190301|2019-02-28 11:00,28,2.9475,2.951,2.947,2.9505,6
20190301|2019-02-28 11:30,28,2.9515,2.9515,2.945,2.9485,39
20190301|2019-02-28 12:00,28,2.9485,2.9505,2.9485,2.9485,9
20190301|2019-02-28 12:30,28,2.9475,2.949,2.9475,2.948,9
20190301|2019-02-28 13:00,28,2.948,2.948,2.947,2.9475,4
20190301|2019-02-28 13:30,28,2.9465,2.9485,2.9455,2.9475,19
20190301|2019-02-28 14:00,28,2.9465,2.949,2.9465,2.949,4
20190301|2019-02-28 14:30,28,2.948,2.948,2.948,2.948,6
20190301|2019-02-28 15:00,28,2.948,2.948,2.948,2.948,2
20190301|2019-02-28 15:30,28,2.9485,2.9485,2.9485,2.9485,2
20190301|2019-02-28 17:00,1,2.9465,2.9505,2.9465,2.9505,47
20190301|2019-02-28 20:00,1,2.949,2.949,2.945,2.945,4
20190301|2019-02-28 21:30,1,2.9485,2.9485,2.9485,2.9485,3
20190301|2019-02-28 22:00,1,2.9485,2.9485,2.9485,2.9485,1
20190301|2019-03-01 00:00,1,2.951,2.951,2.951,2.951,2
20190301|2019-03-01 00:30,1,2.9595,2.96,2.959,2.96,16
20190301|2019-03-01 01:00,1,2.961,2.961,2.96,2.96,25
20190301|2019-03-01 02:30,1,2.956,2.956,2.956,2.956,2
20190301|2019-03-01 03:00,1,2.957,2.957,2.9555,2.9555,4
20190301|2019-03-01 03:30,1,2.9575,2.958,2.9575,2.958,6
20190301|2019-03-01 05:00,1,2.9595,2.9595,2.9595,2.9595,1
20190301|2019-03-01 05:30,1,2.962,2.9655,2.961,2.9655,6
20190301|2019-03-01 06:00,1,2.9715,2.9715,2.9675,2.9675,2
20190301|2019-03-01 06:30,1,2.963,2.969,2.963,2.965,14
20190301|2019-03-01 07:00,1,2.965,2.978,2.959,2.959,36
20190301|2019-03-01 07:30,1,2.959,2.96,2.959,2.96,8
20190301|2019-03-01 08:00,1,2.967,2.967,2.967,2.967,2
20190301|2019-03-01 09:00,1,2.97,2.972,2.9565,2.9565,9
20190301|2019-03-01 09:30,1,2.9575,2.9585,2.9435,2.949,37
20190301|2019-03-01 10:00,1,2.946,2.946,2.9335,2.9375,25
20190301|2019-03-01 10:30,1,2.9425,2.943,2.939,2.939,9
20190301|2019-03-01 11:00,1,2.9385,2.9385,2.9355,2.9365,22
20190301|2019-03-01 11:30,1,2.9355,2.9355,2.9335,2.9335,4
20190301|2019-03-01 12:00,1,2.933,2.934,2.933,2.933,30
20190301|2019-03-01 12:30,1,2.931,2.9335,2.9305,2.9335,6
20190301|2019-03-01 13:00,1,2.9305,2.9305,2.9305,2.9305,4
20190301|2019-03-01 13:30,1,2.9295,2.9295,2.9255,2.928,5
20190301|2019-03-01 14:30,1,2.926,2.926,2.926,2.926,1
20190301|2019-03-01 15:30,1,2.927,2.927,2.927,2.927,3
20190301|2019-03-03 17:00,4,2.9335,2.937,2.9325,2.937,13
20190301|2019-03-03 19:30,4,2.9365,2.9365,2.9365,2.9365,4
20190301|2019-03-03 21:00,4,2.9425,2.9425,2.9425,2.9425,1
20190301|2019-03-03 22:00,4,2.9455,2.946,2.9455,2.946,2
20190301|2019-03-03 23:00,4,2.9455,2.9455,2.9455,2.9455,4
20190301|2019-03-03 23:30,4,2.947,2.947,2.947,2.947,8
20190301|2019-03-04 00:00,4,2.9425,2.9425,2.9425,2.9425,6
20190301|2019-03-04 00:30,4,2.936,2.936,2.936,2.936,2
20190301|2019-03-04 01:30,4,2.933,2.933,2.933,2.933,1
20190301|2019-03-04 02:00,4,2.928,2.928,2.9145,2.9145,11
20190301|2019-03-04 03:00,4,2.912,2.912,2.911,2.911,2
20190301|2019-03-04 03:30,4,2.907,2.907,2.907,2.907,8
20190301|2019-03-04 04:00,4,2.9045,2.9045,2.9035,2.9035,2
20190301|2019-03-04 04:30,4,2.9005,2.9005,2.9,2.9,54
20190301|2019-03-04 05:00,4,2.9025,2.9025,2.9025,2.9025,5
20190301|2019-03-04 05:30,4,2.903,2.903,2.903,2.903,2
20190301|2019-03-04 06:30,4,2.906,2.908,2.904,2.904,38
20190301|2019-03-04 07:00,4,2.909,2.9125,2.909,2.911,9
20190301|2019-03-04 07:30,4,2.9115,2.9135,2.9115,2.9135,9
20190301|2019-03-04 08:00,4,2.918,2.918,2.918,2.918,30
20190301|2019-03-04 08:30,4,2.918,2.9225,2.914,2.9225,18
20190301|2019-03-04 09:00,4,2.925,2.925,2.924,2.924,14
20190301|2019-03-04 09:30,4,2.916,2.9165,2.916,2.916,11
20190301|2019-03-04 10:30,4,2.91,2.91,2.91,2.91,14
20190301|2019-03-04 11:00,4,2.913,2.9185,2.913,2.9185,8
20190301|2019-03-04 11:30,4,2.918,2.918,2.915,2.915,4
20190301|2019-03-04 12:00,4,2.9075,2.9075,2.9075,2.9075,1
20190301|2019-03-04 13:00,4,2.9115,2.912,2.9095,2.9095,19
20190301|2019-03-04 14:30,4,2.9135,2.914,2.912,2.912,11
20190301|2019-03-04 15:30,4,2.913,2.913,2.913,2.913,5
20190301|2019-03-04 19:30,5,2.9195,2.93,2.9195,2.93,14
20190301|2019-03-04 21:00,5,2.9315,2.933,2.931,2.9315,20
20190301|2019-03-04 22:30,5,2.93,2.93,2.93,2.93,8
20190301|2019-03-04 23:30,5,2.9355,2.9355,2.931,2.9325,6
20190301|2019-03-05 00:30,5,2.936,2.936,2.936,2.936,20
20190301|2019-03-05 03:00,5,2.933,2.933,2.933,2.933,3
20190301|2019-03-05 05:30,5,2.941,2.9505,2.941,2.9505,3
20190301|2019-03-05 06:30,5,2.947,2.947,2.944,2.944,35
20190301|2019-03-05 07:00,5,2.944,2.944,2.942,2.942,5
20190301|2019-03-05 07:30,5,2.944,2.9465,2.939,2.9395,4
20190301|2019-03-05 08:00,5,2.943,2.945,2.943,2.945,5
20190301|2019-03-05 08:30,5,2.94,2.94,2.9385,2.9385,18
20190301|2019-03-05 09:00,5,2.936,2.9365,2.935,2.935,19
20190301|2019-03-05 09:30,5,2.9335,2.9345,2.9305,2.934,13
20190301|2019-03-05 10:30,5,2.938,2.938,2.935,2.938,6
20190301|2019-03-05 11:00,5,2.9345,2.936,2.9345,2.936,6
20190301|2019-03-05 11:30,5,2.934,2.934,2.934,2.934,2
20190301|2019-03-05 12:00,5,2.9375,2.9375,2.9365,2.9365,3
20190301|2019-03-05 13:30,5,2.9375,2.9375,2.9375,2.9375,2
20190301|2019-03-05 14:00,5,2.94,2.941,2.9395,2.9395,3
20190301|2019-03-05 15:00,5,2.9375,2.9385,2.9375,2.9385,6
20190301|2019-03-05 15:30,5,2.938,2.9385,2.9375,2.9375,9
20190301|2019-03-05 17:00,6,2.938,2.938,2.938,2.938,2
20190301|2019-03-05 19:30,6,2.9365,2.9365,2.9365,2.9365,2
20190301|2019-03-05 20:30,6,2.933,2.934,2.933,2.934,2
20190301|2019-03-05 21:00,6,2.931,2.931,2.931,2.931,2
20190301|2019-03-05 23:00,6,2.9295,2.9295,2.9295,2.9295,2
20190301|2019-03-06 04:00,6,2.9345,2.9345,2.9345,2.9345,1
20190301|2019-03-06 05:00,6,2.936,2.936,2.936,2.936,1
20190301|2019-03-06 05:30,6,2.935,2.935,2.935,2.935,1
20190301|2019-03-06 06:00,6,2.936,2.937,2.936,2.937,3
20190301|2019-03-06 06:30,6,2.9325,2.9325,2.93,2.93,9
20190301|2019-03-06 07:00,6,2.929,2.933,2.929,2.932,27
20190301|2019-03-06 07:30,6,2.939,2.941,2.939,2.941,7
20190301|2019-03-06 08:00,6,2.943,2.9435,2.94,2.94,7
20190301|2019-03-06 08:30,6,2.937,2.937,2.935,2.935,5
20190301|2019-03-06 09:00,6,2.9335,2.934,2.9305,2.9305,25
20190301|2019-03-06 10:00,6,2.9315,2.9335,2.931,2.931,19
20190301|2019-03-06 10:30,6,2.9225,2.9235,2.9225,2.923,15
20190301|2019-03-06 11:00,6,2.9235,2.9235,2.9235,2.9235,1
20190301|2019-03-06 11:30,6,2.92,2.921,2.918,2.92,9
20190301|2019-03-06 12:30,6,2.924,2.9245,2.9225,2.9225,10
20190301|2019-03-06 13:00,6,2.9225,2.9225,2.9225,2.9225,1
20190301|2019-03-06 14:00,6,2.922,2.9235,2.922,2.9235,2
20190301|2019-03-06 15:00,6,2.924,2.925,2.924,2.925,4
20190301|2019-03-06 20:30,7,2.925,2.925,2.9245,2.9245,2
20190301|2019-03-06 23:00,7,2.9185,2.9185,2.9185,2.9185,3
20190301|2019-03-06 23:30,7,2.9165,2.9165,2.9145,2.9145,13
20190301|2019-03-07 01:00,7,2.91,2.91,2.91,2.91,26
20190301|2019-03-07 01:30,7,2.9085,2.91,2.9085,2.91,4
20190301|2019-03-07 03:30,7,2.9145,2.916,2.9145,2.916,12
20190301|2019-03-07 05:30,7,2.9105,2.9105,2.9105,2.9105,1
20190301|2019-03-07 06:00,7,2.9115,2.9115,2.9115,2.9115,3
20190301|2019-03-07 06:30,7,2.913,2.9145,2.913,2.9145,15
20190301|2019-03-07 07:30,7,2.9175,2.9195,2.9125,2.9125,41
20190301|2019-03-07 08:00,7,2.91,2.9165,2.91,2.9165,33
20190301|2019-03-07 08:30,7,2.9055,2.906,2.9055,2.906,4
20190301|2019-03-07 09:00,7,2.911,2.911,2.904,2.904,5
20190301|2019-03-07 09:30,7,2.914,2.914,2.9115,2.9115,21
20190301|2019-03-07 11:00,7,2.9075,2.9075,2.9075,2.9075,2
20190301|2019-03-07 11:30,7,2.898,2.9115,2.8965,2.911,9
20190301|2019-03-07 12:00,7,2.9105,2.9105,2.9105,2.9105,1
20190301|2019-03-07 12:30,7,2.914,2.9165,2.914,2.9165,3
20190301|2019-03-07 13:00,7,2.9155,2.9155,2.9155,2.9155,1
20190301|2019-03-07 14:00,7,2.9125,2.9125,2.9125,2.9125,1
20190301|2019-03-07 15:00,7,2.913,2.9135,2.913,2.9135,3
20190301|2019-03-08 00:30,8,2.896,2.896,2.896,2.896,4
20190301|2019-03-08 02:30,8,2.9025,2.9025,2.9025,2.9025,1
20190301|2019-03-08 03:00,8,2.899,2.899,2.899,2.899,2
20190301|2019-03-08 04:00,8,2.89,2.89,2.8855,2.8855,41
20190301|2019-03-08 04:30,8,2.8845,2.8845,2.8845,2.8845,1
20190301|2019-03-08 05:00,8,2.8805,2.8805,2.8805,2.8805,6
20190301|2019-03-08 05:30,8,2.8805,2.8805,2.877,2.877,35
20190301|2019-03-08 06:00,8,2.8795,2.8825,2.8775,2.8825,5
20190301|2019-03-08 06:30,8,2.884,2.884,2.884,2.884,4
20190301|2019-03-08 07:00,8,2.8795,2.8795,2.8795,2.8795,18
20190301|2019-03-08 07:30,8,2.887,2.8875,2.886,2.886,26
20190301|2019-03-08 08:00,8,2.887,2.8875,2.885,2.885,115
20190301|2019-03-08 08:30,8,2.8865,2.8875,2.8865,2.887,10
20190301|2019-03-08 09:00,8,2.884,2.884,2.8835,2.8835,3
20190301|2019-03-08 09:30,8,2.8875,2.899,2.8855,2.8965,6
20190301|2019-03-08 10:00,8,2.895,2.8995,2.895,2.898,8
20190301|2019-03-08 10:30,8,2.895,2.895,2.895,2.895,6
20190301|2019-03-08 11:00,8,2.896,2.8975,2.896,2.8975,10
20190301|2019-03-08 12:00,8,2.895,2.895,2.8945,2.8945,7
20190301|2019-03-08 13:30,8,2.8975,2.9005,2.8965,2.8985,24
20190301|2019-03-08 14:00,8,2.8985,2.8985,2.898,2.898,2
20190301|2019-03-08 14:30,8,2.901,2.901,2.901,2.901,2
20190301|2019-03-08 15:00,8,2.901,2.9015,2.901,2.9015,4
20190301|2019-03-08 15:30,8,2.901,2.901,2.901,2.901,5
20190301|2019-03-10 17:00,11,2.894,2.8965,2.894,2.8965,2
20190301|2019-03-10 20:00,11,2.898,2.8995,2.896,2.8995,14
20190301|2019-03-10 22:30,11,2.899,2.8995,2.899,2.8995,10
20190301|2019-03-11 06:30,11,2.898,2.898,2.898,2.898,15
20190301|2019-03-11 07:30,11,2.8995,2.8995,2.899,2.899,15
20190301|2019-03-11 09:00,11,2.897,2.897,2.897,2.897,2
20190301|2019-03-11 09:30,11,2.8945,2.8945,2.8945,2.8945,1
20190301|2019-03-11 10:00,11,2.8955,2.898,2.8955,2.898,2
20190301|2019-03-11 10:30,11,2.9055,2.9055,2.9055,2.9055,1
20190301|2019-03-11 11:00,11,2.903,2.903,2.9005,2.9005,6
20190301|2019-03-11 11:30,11,2.9005,2.901,2.9005,2.901,7
20190301|2019-03-11 12:00,11,2.8995,2.9005,2.8995,2.8995,6
20190301|2019-03-11 13:30,11,2.905,2.905,2.905,2.905,9
20190301|2019-03-11 15:00,11,2.9055,2.9055,2.905,2.905,2
20190301|2019-03-11 15:30,11,2.9055,2.9055,2.905,2.905,2
20190301|2019-03-11 20:30,12,2.912,2.912,2.911,2.912,17
20190301|2019-03-11 21:00,12,2.913,2.913,2.913,2.913,1
20190301|2019-03-11 22:00,12,2.925,2.9255,2.925,2.9255,15
20190301|2019-03-11 23:00,12,2.9305,2.9305,2.9305,2.9305,17
20190301|2019-03-12 01:30,12,2.9235,2.9235,2.9235,2.9235,1
20190301|2019-03-12 02:00,12,2.9275,2.9275,2.9275,2.9275,1
20190301|2019-03-12 04:00,12,2.941,2.941,2.941,2.941,1
20190301|2019-03-12 06:00,12,2.9315,2.9315,2.9315,2.9315,1
20190301|2019-03-12 06:30,12,2.9305,2.9305,2.9305,2.9305,1
20190301|2019-03-12 07:00,12,2.933,2.933,2.933,2.933,1
20190301|2019-03-12 07:30,12,2.9375,2.944,2.9375,2.944,16
20190301|2019-03-12 08:00,12,2.948,2.948,2.948,2.948,1
20190301|2019-03-12 08:30,12,2.949,2.951,2.949,2.951,8
20190301|2019-03-12 09:00,12,2.941,2.9455,2.941,2.9455,4
20190301|2019-03-12 09:30,12,2.943,2.943,2.943,2.943,29
20190301|2019-03-12 10:00,12,2.94,2.94,2.931,2.9345,24
20190301|2019-03-12 11:00,12,2.9325,2.9325,2.9325,2.9325,8
20190301|2019-03-12 11:30,12,2.93,2.93,2.93,2.93,2
20190301|2019-03-12 13:00,12,2.9265,2.9265,2.9265,2.9265,1
20190301|2019-03-12 13:30,12,2.9285,2.93,2.9285,2.93,5
20190301|2019-03-12 14:00,12,2.927,2.9275,2.927,2.9275,9
20190301|2019-03-12 22:00,13,2.9225,2.9225,2.9225,2.9225,1
20190301|2019-03-12 23:30,13,2.9225,2.9225,2.9225,2.9225,1
20190301|2019-03-13 05:00,13,2.9265,2.9265,2.9265,2.9265,19
20190301|2019-03-13 06:00,13,2.926,2.926,2.926,2.926,11
20190301|2019-03-13 07:00,13,2.93,2.93,2.93,2.93,1
20190301|2019-03-13 07:30,13,2.934,2.934,2.9295,2.9295,14
20190301|2019-03-13 08:00,13,2.9325,2.9325,2.9325,2.9325,1
20190301|2019-03-13 09:00,13,2.927,2.927,2.927,2.927,3
20190301|2019-03-13 11:30,13,2.9325,2.9335,2.9325,2.9335,2
20190301|2019-03-13 12:00,13,2.9315,2.9315,2.9295,2.9315,9
20190301|2019-03-13 12:30,13,2.9295,2.931,2.928,2.931,36
20190301|2019-03-13 13:00,13,2.932,2.932,2.93,2.93,4
20190301|2019-03-13 13:30,13,2.926,2.926,2.926,2.926,6
20190301|2019-03-13 14:00,13,2.929,2.93,2.929,2.93,6
20190301|2019-03-13 15:00,13,2.9275,2.9275,2.9265,2.9265,3
20190301|2019-03-13 15:30,13,2.93,2.93,2.93,2.93,4
20190301|2019-03-13 17:00,14,2.9295,2.9295,2.9295,2.9295,1
20190301|2019-03-14 00:30,14,2.914,2.914,2.914,2.914,2
20190301|2019-03-14 02:30,14,2.908,2.908,2.908,2.908,1
20190301|2019-03-14 03:30,14,2.9095,2.91,2.9095,2.91,5
20190301|2019-03-14 04:00,14,2.903,2.903,2.899,2.899,4
20190301|2019-03-14 04:30,14,2.901,2.901,2.901,2.901,2
20190301|2019-03-14 05:00,14,2.895,2.895,2.891,2.891,6
20190301|2019-03-14 05:30,14,2.8835,2.8865,2.8835,2.884,4
20190301|2019-03-14 06:00,14,2.885,2.885,2.885,2.885,6
20190301|2019-03-14 07:00,14,2.8835,2.884,2.8835,2.884,4
20190301|2019-03-14 07:30,14,2.891,2.8925,2.89,2.8925,21
20190301|2019-03-14 08:00,14,2.895,2.895,2.895,2.895,4
20190301|2019-03-14 08:30,14,2.896,2.896,2.894,2.894,13
20190301|2019-03-14 09:00,14,2.8925,2.8925,2.8875,2.889,13
20190301|2019-03-14 09:30,14,2.889,2.89,2.887,2.887,24
20190301|2019-03-14 10:00,14,2.8865,2.887,2.88,2.8865,12
20190301|2019-03-14 10:30,14,2.8865,2.8975,2.8865,2.8975,10
20190301|2019-03-14 11:00,14,2.8955,2.8955,2.8955,2.8955,1
20190301|2019-03-14 11:30,14,2.89,2.89,2.89,2.89,4
20190301|2019-03-14 12:00,14,2.892,2.892,2.8915,2.8915,7
20190301|2019-03-14 12:30,14,2.891,2.891,2.8845,2.8845,8
20190301|2019-03-14 15:00,14,2.8885,2.8885,2.8885,2.8885,1
20190301|2019-03-14 19:30,15,2.8855,2.8855,2.8855,2.8855,4
20190301|2019-03-14 21:30,15,2.8905,2.8905,2.8905,2.8905,6
20190301|2019-03-14 22:00,15,2.9145,2.9145,2.9145,2.9145,4
20190301|2019-03-15 03:00,15,2.912,2.912,2.912,2.912,1
20190301|2019-03-15 03:30,15,2.91,2.91,2.91,2.91,1
20190301|2019-03-15 07:00,15,2.9025,2.9025,2.9025,2.9025,3
20190301|2019-03-15 07:30,15,2.8955,2.896,2.8955,2.896,3
20190301|2019-03-15 08:00,15,2.896,2.8965,2.8935,2.8935,7
20190301|2019-03-15 09:30,15,2.9,2.9,2.9,2.9,4
20190301|2019-03-15 10:00,15,2.9025,2.9025,2.9025,2.9025,10
20190301|2019-03-15 10:30,15,2.9015,2.904,2.9015,2.904,3
20190301|2019-03-15 12:00,15,2.905,2.9065,2.905,2.906,10
20190301|2019-03-15 13:00,15,2.9055,2.9075,2.9055,2.907,32
20190301|2019-03-15 13:30,15,2.9065,2.9065,2.9065,2.9065,4
20190301|2019-03-15 15:00,15,2.906,2.906,2.906,2.906,2
20190301|2019-03-18 05:00,18,2.919,2.919,2.919,2.919,1
20190301|2019-03-18 07:00,18,2.9245,2.9255,2.9245,2.9255,10
20190301|2019-03-18 07:30,18,2.9215,2.9215,2.9215,2.9215,3
20190301|2019-03-18 08:00,18,2.9255,2.9255,2.9255,2.9255,3
20190301|2019-03-18 09:30,18,2.911,2.911,2.9105,2.9105,2
20190301|2019-03-18 10:00,18,2.9105,2.9105,2.9105,2.9105,2
20190301|2019-03-18 10:30,18,2.9025,2.9025,2.9025,2.9025,1
20190301|2019-03-18 11:00,18,2.9025,2.9025,2.9025,2.9025,2
20190301|2019-03-18 12:00,18,2.905,2.905,2.905,2.905,1
20190301|2019-03-18 17:00,19,2.909,2.909,2.909,2.909,2
20190301|2019-03-19 00:30,19,2.915,2.915,2.915,2.915,1
20190301|2019-03-19 03:00,19,2.9275,2.9275,2.9275,2.9275,1
20190301|2019-03-19 04:00,19,2.9345,2.9345,2.9345,2.9345,7
20190301|2019-03-19 07:30,19,2.933,2.934,2.933,2.934,4
20190301|2019-03-19 08:00,19,2.933,2.9335,2.928,2.9285,19
20190301|2019-03-19 08:30,19,2.9245,2.9255,2.9245,2.9255,8
20190301|2019-03-19 09:00,19,2.9235,2.9245,2.9235,2.9245,7
20190301|2019-03-19 09:30,19,2.926,2.9265,2.926,2.9265,4
20190301|2019-03-19 10:00,19,2.928,2.929,2.928,2.929,16
20190301|2019-03-19 10:30,19,2.929,2.929,2.929,2.929,2
20190301|2019-03-19 11:30,19,2.914,2.914,2.914,2.914,5
20190301|2019-03-19 12:00,19,2.9215,2.9215,2.9215,2.9215,2
20190301|2019-03-19 14:30,19,2.9155,2.9155,2.9155,2.9155,1
20190301|2019-03-19 20:30,20,2.9145,2.9145,2.9145,2.9145,3
20190301|2019-03-20 03:00,20,2.905,2.905,2.905,2.905,2
20190301|2019-03-20 03:30,20,2.912,2.912,2.912,2.912,1
20190301|2019-03-20 06:00,20,2.9205,2.921,2.9205,2.921,6
20190301|2019-03-20 07:00,20,2.9235,2.9235,2.9235,2.9235,1
20190301|2019-03-20 07:30,20,2.9235,2.9235,2.9235,2.9235,3
20190301|2019-03-20 08:00,20,2.9185,2.9185,2.9185,2.9185,1
20190301|2019-03-20 08:30,20,2.9165,2.917,2.9165,2.917,10
20190301|2019-03-20 09:00,20,2.918,2.9185,2.918,2.9185,5
20190301|2019-03-20 10:30,20,2.918,2.918,2.914,2.914,6
20190301|2019-03-20 12:00,20,2.916,2.916,2.916,2.916,6
20190301|2019-03-20 13:30,20,2.934,2.934,2.9335,2.9335,3
20190301|2019-03-20 14:00,20,2.9315,2.9315,2.9305,2.9305,5
20190301|2019-03-20 14:30,20,2.9265,2.9265,2.926,2.926,2
20190301|2019-03-20 15:00,20,2.9245,2.9245,2.9245,2.9245,1
20190301|2019-03-20 22:00,21,2.9475,2.9475,2.9475,2.9475,1
20190301|2019-03-21 06:30,21,2.9405,2.9405,2.9405,2.9405,6
20190301|2019-03-21 07:30,21,2.9385,2.939,2.934,2.934,6
20190301|2019-03-21 08:00,21,2.921,2.921,2.921,2.921,1
20190301|2019-03-21 08:30,21,2.92,2.92,2.92,2.92,8
20190301|2019-03-21 09:30,21,2.9205,2.9215,2.9205,2.9215,34
20190301|2019-03-21 10:30,21,2.9195,2.92,2.9195,2.92,15
20190301|2019-03-21 11:00,21,2.892,2.892,2.892,2.892,2
20190301|2019-03-21 11:30,21,2.89,2.898,2.89,2.898,13
20190301|2019-03-21 14:00,21,2.9035,2.9035,2.9035,2.9035,2
20190301|2019-03-21 15:00,21,2.9045,2.9045,2.9045,2.9045,2
20190301|2019-03-22 03:30,22,2.89,2.89,2.88,2.88,4
20190301|2019-03-22 04:30,22,2.8815,2.8815,2.8815,2.8815,1
20190301|2019-03-22 06:30,22,2.8745,2.8745,2.8745,2.8745,1
20190301|2019-03-22 07:00,22,2.87,2.87,2.87,2.87,22
20190301|2019-03-22 07:30,22,2.868,2.868,2.868,2.868,4
20190301|2019-03-22 08:00,22,2.8695,2.8695,2.8695,2.8695,4
20190301|2019-03-22 08:30,22,2.869,2.869,2.869,2.869,1
20190301|2019-03-22 09:00,22,2.862,2.862,2.8555,2.8555,8
20190301|2019-03-22 09:30,22,2.85,2.854,2.848,2.848,24
20190301|2019-03-22 10:00,22,2.8455,2.8455,2.843,2.843,7
20190301|2019-03-22 11:30,22,2.835,2.835,2.835,2.835,22
20190301|2019-03-22 12:30,22,2.8415,2.8415,2.8405,2.8405,2
20190301|2019-03-24 17:00,25,2.8485,2.8485,2.8485,2.8485,5
20190301|2019-03-24 19:00,25,2.835,2.835,2.835,2.835,1
20190301|2019-03-25 04:30,25,2.845,2.845,2.8445,2.8445,22
20190301|2019-03-25 07:30,25,2.843,2.843,2.843,2.843,3
20190301|2019-03-25 08:00,25,2.8375,2.8375,2.8375,2.8375,2
20190301|2019-03-25 08:30,25,2.84,2.84,2.8365,2.8365,11
20190301|2019-03-25 09:00,25,2.8335,2.835,2.8335,2.835,15
20190301|2019-03-25 14:30,25,2.8495,2.85,2.8485,2.8485,7
20190301|2019-03-25 15:00,25,2.849,2.849,2.849,2.849,1
20190301|2019-03-26 05:30,26,2.8575,2.858,2.8575,2.858,5
20190301|2019-03-26 06:00,26,2.857,2.857,2.8535,2.8535,9
20190301|2019-03-26 07:30,26,2.8515,2.8515,2.8515,2.8515,3
20190301|2019-03-26 08:30,26,2.853,2.853,2.8515,2.852,9
20190301|2019-03-26 09:00,26,2.86,2.86,2.8595,2.8595,2
20190301|2019-03-26 09:30,26,2.852,2.852,2.852,2.852,4
20190301|2019-03-26 10:30,26,2.853,2.853,2.853,2.853,1
20190301|2019-03-26 12:30,26,2.858,2.858,2.858,2.858,2
20190301|2019-03-27 07:30,27,2.8575,2.858,2.8575,2.858,3
20190401|2018-01-30 09:30,30,3.2735,3.2735,3.2735,3.2735,4
20190401|2018-01-30 10:30,30,3.275,3.275,3.275,3.275,6
20190401|2018-03-05 12:00,5,3.209,3.209,3.209,3.209,1
20190401|2018-03-19 03:00,19,3.15,3.15,3.15,3.15,1
20190401|2018-03-20 14:30,20,3.1215,3.1215,3.1215,3.1215,1
20190401|2018-03-23 13:00,23,3.08,3.08,3.08,3.08,1
20190401|2018-03-26 12:00,26,3.056,3.056,3.056,3.056,1
20190401|2018-03-27 13:30,27,3.085,3.085,3.085,3.085,1
20190401|2018-03-27 14:00,27,3.074,3.074,3.074,3.074,1
20190401|2018-04-06 01:30,6,3.146,3.146,3.146,3.146,10
20190401|2018-04-06 09:30,6,3.1575,3.1575,3.1575,3.1575,5
20190401|2018-04-09 02:30,9,3.152,3.1565,3.152,3.1555,15
20190401|2018-04-10 07:00,10,3.189,3.189,3.189,3.189,10
20190401|2018-04-10 09:00,10,3.186,3.186,3.186,3.186,5
20190401|2018-04-10 10:30,10,3.201,3.201,3.201,3.201,5
20190401|2018-04-17 03:30,17,3.1645,3.1645,3.1645,3.1645,5
20190401|2018-04-17 04:30,17,3.157,3.157,3.157,3.157,10
20190401|2018-04-18 08:30,18,3.2605,3.2605,3.258,3.258,5
20190401|2018-04-19 01:00,19,3.27,3.27,3.27,3.27,1
20190401|2018-04-26 12:00,26,3.2275,3.2275,3.2275,3.2275,2
20190401|2018-04-26 12:30,26,3.2165,3.2165,3.2165,3.2165,1
20190401|2018-04-27 03:30,27,3.19,3.19,3.19,3.19,1
20190401|2018-04-27 04:00,27,3.166,3.172,3.166,3.17,11
20190401|2018-04-27 08:00,27,3.1395,3.14,3.135,3.135,10
20190401|2018-05-01 10:00,1,3.097,3.097,3.097,3.097,1
20190401|2018-05-01 10:30,1,3.097,3.097,3.097,3.097,1
20190401|2018-05-01 13:00,1,3.12,3.12,3.12,3.12,2
20190401|2018-05-03 09:30,3,3.162,3.162,3.162,3.162,2
20190401|2018-05-08 10:00,8,3.097,3.097,3.097,3.097,5
20190401|2018-05-14 18:00,15,3.1715,3.1715,3.1715,3.1715,1
20190401|2018-05-15 08:00,15,3.1285,3.1285,3.1285,3.1285,5
20190401|2018-05-16 09:00,16,3.141,3.141,3.141,3.141,1
20190401|2018-05-22 09:00,22,3.2115,3.212,3.211,3.212,8
20190401|2018-05-30 11:00,30,3.134,3.138,3.134,3.138,10
20190401|2018-06-04 09:30,4,3.21,3.21,3.21,3.21,1
20190401|2018-06-05 14:30,5,3.3015,3.3015,3.3,3.3,3
20190401|2018-06-06 08:30,6,3.319,3.319,3.319,3.319,13
20190401|2018-06-06 09:30,6,3.3055,3.3075,3.3045,3.3045,6
20190401|2018-06-07 08:00,7,3.369,3.369,3.369,3.369,2
20190401|2018-06-11 03:30,11,3.317,3.317,3.317,3.317,2
20190401|2018-06-13 10:30,13,3.3255,3.3255,3.3255,3.3255,1
20190401|2018-06-15 09:30,15,3.2425,3.2425,3.2425,3.2425,5
20190401|2018-06-15 12:00,15,3.2185,3.2195,3.2185,3.2195,3
20190401|2018-06-18 11:00,18,3.2085,3.2085,3.2085,3.2085,6
20190401|2018-06-19 01:30,19,3.14,3.14,3.14,3.14,1
20190401|2018-06-19 06:00,19,3.137,3.1395,3.137,3.1375,6
20190401|2018-06-19 08:30,19,3.1425,3.1425,3.1425,3.1425,1
20190401|2018-06-19 09:30,19,3.133,3.133,3.133,3.133,1
20190401|2018-06-19 14:00,19,3.12,3.12,3.12,3.12,1
20190401|2018-06-20 15:00,20,3.119,3.119,3.119,3.119,5
20190401|2018-06-22 10:30,22,3.096,3.096,3.096,3.096,1
20190401|2018-06-25 01:00,25,3.0925,3.0925,3.0925,3.0925,1
20190401|2018-06-25 08:30,25,3.0835,3.0835,3.0835,3.0835,1
20190401|2018-06-26 10:30,26,3.0685,3.0685,3.0685,3.0685,1
20190401|2018-06-27 06:30,27,3.0755,3.0755,3.0735,3.0735,6
20190401|2018-06-28 03:30,28,3.0355,3.0355,3.0355,3.0355,1
20190401|2018-06-28 04:30,28,3.031,3.031,3.031,3.031,1
20190401|2018-06-28 07:30,28,3.019,3.019,3.019,3.019,3
20190401|2018-06-28 09:30,28,3.0325,3.0325,3.0325,3.0325,2
20190401|2018-06-29 12:30,29,3.02,3.02,3.0175,3.0175,6
20190401|2018-07-02 08:00,2,3,3,3,3,1
20190401|2018-07-02 13:00,2,2.9975,2.9975,2.9975,2.9975,4
20190401|2018-07-03 03:30,3,3.0185,3.0185,3.0185,3.0185,5
20190401|2018-07-03 09:30,3,2.972,2.972,2.972,2.972,8
20190401|2018-07-03 10:30,3,2.9695,2.9695,2.9695,2.9695,1
20190401|2018-07-05 07:00,5,2.9155,2.9155,2.9155,2.9155,1
20190401|2018-07-05 10:00,5,2.894,2.8945,2.894,2.8945,8
20190401|2018-07-06 12:00,6,2.8805,2.8805,2.8805,2.8805,2
20190401|2018-07-10 07:00,10,2.886,2.886,2.886,2.886,2
20190401|2018-07-10 17:30,11,2.88,2.88,2.88,2.88,2
20190401|2018-07-11 07:30,11,2.819,2.819,2.819,2.819,1
20190401|2018-07-11 08:00,11,2.809,2.809,2.809,2.809,5
20190401|2018-07-11 10:00,11,2.7935,2.7935,2.7935,2.7935,8
20190401|2018-07-12 10:00,12,2.839,2.839,2.839,2.839,1
20190401|2018-07-13 10:30,13,2.838,2.8385,2.8375,2.838,8
20190401|2018-07-16 08:30,16,2.8195,2.8195,2.8165,2.8165,4
20190401|2018-07-16 09:00,16,2.822,2.822,2.822,2.822,6
20190401|2018-07-17 09:30,17,2.8135,2.8135,2.8135,2.8135,2
20190401|2018-07-18 06:30,18,2.779,2.779,2.779,2.779,1
20190401|2018-07-18 07:00,18,2.7735,2.7735,2.7735,2.7735,2
20190401|2018-07-18 12:30,18,2.822,2.822,2.822,2.822,1
20190401|2018-07-18 15:30,18,2.8225,2.8225,2.8225,2.8225,3
20190401|2018-07-19 02:00,19,2.766,2.766,2.766,2.766,5
20190401|2018-07-19 08:30,19,2.753,2.753,2.753,2.753,5
20190401|2018-07-19 15:30,19,2.765,2.765,2.765,2.765,1
20190401|2018-07-19 20:00,20,2.7535,2.7535,2.7535,2.7535,1
20190401|2018-07-20 05:00,20,2.7755,2.7775,2.7755,2.7775,2
20190401|2018-07-25 10:00,25,2.872,2.872,2.872,2.872,1
20190401|2018-07-26 17:00,27,2.8615,2.8615,2.8615,2.8615,1
20190401|2018-07-31 08:00,31,2.8455,2.866,2.8455,2.8615,25
20190401|2018-07-31 09:30,31,2.8665,2.8665,2.866,2.866,4
20190401|2018-08-01 08:00,1,2.824,2.824,2.824,2.824,1
20190401|2018-08-01 14:30,1,2.797,2.797,2.797,2.797,1
20190401|2018-08-01 20:00,2,2.81,2.81,2.81,2.81,4
20190401|2018-08-02 08:00,2,2.7915,2.7915,2.7915,2.7915,1
20190401|2018-08-06 12:30,6,2.7775,2.7795,2.7775,2.7795,2
20190401|2018-08-06 18:00,7,2.784,2.784,2.784,2.784,4
20190401|2018-08-07 07:30,7,2.8065,2.8065,2.8065,2.8065,2
20190401|2018-08-08 13:00,8,2.811,2.811,2.811,2.811,2
20190401|2018-08-09 01:00,9,2.8395,2.8395,2.8395,2.8395,1
20190401|2018-08-09 08:30,9,2.8365,2.8365,2.8365,2.8365,3
20190401|2018-08-09 15:30,9,2.83,2.83,2.83,2.83,3
20190401|2018-08-10 15:30,10,2.8,2.8,2.8,2.8,2
20190401|2018-08-14 08:00,14,2.76,2.76,2.76,2.76,1
20190401|2018-08-15 03:00,15,2.677,2.6775,2.677,2.6775,3
20190401|2018-08-15 09:30,15,2.637,2.637,2.637,2.637,1
20190401|2018-08-15 11:30,15,2.621,2.621,2.621,2.621,2
20190401|2018-08-15 18:30,16,2.631,2.631,2.631,2.631,1
20190401|2018-08-16 12:00,16,2.6845,2.6845,2.6845,2.6845,1
20190401|2018-08-17 09:30,17,2.6825,2.6825,2.682,2.682,5
20190401|2018-08-17 11:00,17,2.681,2.681,2.681,2.681,3
20190401|2018-08-19 19:00,20,2.7,2.7,2.7,2.7,15
20190401|2018-08-20 09:00,20,2.7065,2.7065,2.7065,2.7065,5
20190401|2018-08-23 07:30,23,2.6895,2.6895,2.6895,2.6895,1
20190401|2018-08-23 12:00,23,2.7,2.7,2.7,2.7,1
20190401|2018-08-23 14:30,23,2.704,2.704,2.704,2.704,2
20190401|2018-08-27 09:00,27,2.763,2.763,2.763,2.763,5
20190401|2018-08-27 15:30,27,2.76,2.76,2.76,2.76,3
20190401|2018-08-28 15:30,28,2.771,2.771,2.771,2.771,4
20190401|2018-09-04 07:30,4,2.6385,2.6385,2.6385,2.6385,10
20190401|2018-09-04 09:30,4,2.6275,2.6275,2.6275,2.6275,5
20190401|2018-09-04 14:30,4,2.6285,2.6285,2.6285,2.6285,3
20190401|2018-09-06 08:30,6,2.6735,2.6735,2.6735,2.6735,1
20190401|2018-09-10 09:00,10,2.661,2.661,2.661,2.661,1
20190401|2018-09-11 08:00,11,2.623,2.623,2.623,2.623,5
20190401|2018-09-11 11:00,11,2.6445,2.6445,2.6445,2.6445,2
20190401|2018-09-12 14:30,12,2.708,2.708,2.708,2.708,1
20190401|2018-09-14 15:30,14,2.646,2.646,2.646,2.646,1
20190401|2018-09-17 08:30,17,2.665,2.665,2.665,2.665,1
20190401|2018-09-17 15:30,17,2.681,2.681,2.681,2.681,1
20190401|2018-09-19 13:30,19,2.755,2.755,2.755,2.755,2
20190401|2018-09-20 07:30,20,2.7545,2.7545,2.7545,2.7545,10
20190401|2018-09-21 08:30,21,2.85,2.85,2.85,2.85,1
20190401|2018-09-24 10:00,24,2.876,2.876,2.876,2.876,1
20190401|2018-09-27 10:00,27,2.7955,2.7955,2.7955,2.7955,2
20190401|2018-10-01 12:00,1,2.817,2.817,2.817,2.817,1
20190401|2018-10-01 14:30,1,2.8145,2.8145,2.8145,2.8145,1
20190401|2018-10-02 11:30,2,2.8335,2.8335,2.8335,2.8335,1
20190401|2018-10-03 07:30,3,2.835,2.835,2.8335,2.8335,9
20190401|2018-10-03 11:30,3,2.8615,2.8645,2.8615,2.8645,2
20190401|2018-10-03 12:00,3,2.863,2.863,2.863,2.863,1
20190401|2018-10-04 12:00,4,2.806,2.806,2.806,2.806,1
20190401|2018-10-05 12:00,5,2.794,2.794,2.792,2.792,2
20190401|2018-10-08 07:30,8,2.782,2.782,2.782,2.782,1
20190401|2018-10-08 08:00,8,2.783,2.783,2.783,2.783,1
20190401|2018-10-08 10:30,8,2.7885,2.7885,2.7885,2.7885,1
20190401|2018-10-08 11:30,8,2.798,2.798,2.798,2.798,1
20190401|2018-10-09 11:30,9,2.835,2.835,2.835,2.835,1
20190401|2018-10-10 12:00,10,2.8075,2.8075,2.8075,2.8075,1
20190401|2018-10-11 10:30,11,2.814,2.814,2.814,2.814,1
20190401|2018-10-11 11:00,11,2.8295,2.8295,2.8295,2.8295,1
20190401|2018-10-11 12:00,11,2.8285,2.8285,2.8285,2.8285,1
20190401|2018-10-12 12:00,12,2.827,2.827,2.827,2.827,1
20190401|2018-10-16 07:30,16,2.813,2.813,2.813,2.813,1
20190401|2018-10-16 11:00,16,2.8075,2.8075,2.8075,2.8075,1
20190401|2018-10-16 11:30,16,2.8095,2.8095,2.8095,2.8095,1
20190401|2018-10-17 11:30,17,2.8055,2.8055,2.8055,2.8055,1
20190401|2018-10-18 12:00,18,2.7755,2.7755,2.7755,2.7755,1
20190401|2018-10-19 12:00,19,2.804,2.804,2.804,2.804,1
20190401|2018-10-22 19:00,23,2.805,2.805,2.805,2.805,2
20190401|2018-10-23 09:00,23,2.775,2.7765,2.775,2.7765,4
20190401|2018-10-23 10:30,23,2.783,2.783,2.783,2.783,8
20190401|2018-10-23 11:30,23,2.7865,2.7865,2.7865,2.7865,1
20190401|2018-10-24 12:00,24,2.7845,2.7845,2.7845,2.7845,1
20190401|2018-10-24 20:30,25,2.755,2.755,2.755,2.755,1
20190401|2018-10-25 09:00,25,2.782,2.782,2.782,2.782,1
20190401|2018-10-25 12:00,25,2.7825,2.7825,2.7825,2.7825,1
20190401|2018-10-26 05:30,26,2.74,2.74,2.74,2.74,1
20190401|2018-10-26 09:30,26,2.7575,2.7575,2.7565,2.7565,7
20190401|2018-10-26 10:00,26,2.7605,2.7605,2.7605,2.7605,2
20190401|2018-10-26 11:30,26,2.7705,2.7705,2.7705,2.7705,1
20190401|2018-10-26 12:00,26,2.7675,2.7675,2.7675,2.7675,1
20190401|2018-10-29 07:30,29,2.79,2.79,2.79,2.79,4
20190401|2018-10-29 10:00,29,2.779,2.779,2.779,2.779,2
20190401|2018-10-29 12:00,29,2.767,2.767,2.767,2.767,1
20190401|2018-10-29 17:30,30,2.745,2.745,2.745,2.745,11
20190401|2018-10-30 12:00,30,2.691,2.691,2.691,2.691,1
20190401|2018-10-31 10:30,31,2.7015,2.7015,2.7015,2.7015,4
20190401|2018-10-31 12:00,31,2.685,2.685,2.685,2.685,1
20190401|2018-11-01 07:00,1,2.695,2.695,2.695,2.695,2
20190401|2018-11-01 07:30,1,2.7015,2.7015,2.7015,2.7015,2
20190401|2018-11-01 21:30,2,2.7325,2.7325,2.7325,2.7325,3
20190401|2018-11-05 08:30,5,2.7875,2.7875,2.7875,2.7875,3
20190401|2018-11-06 07:00,6,2.7885,2.7885,2.7885,2.7885,1
20190401|2018-11-06 09:30,6,2.774,2.774,2.761,2.761,9
20190401|2018-11-06 13:00,6,2.7565,2.7565,2.7565,2.7565,1
20190401|2018-11-08 07:00,8,2.741,2.741,2.741,2.741,3
20190401|2018-11-08 07:30,8,2.732,2.732,2.732,2.732,4
20190401|2018-11-08 09:00,8,2.751,2.751,2.751,2.751,1
20190401|2018-11-09 10:00,9,2.716,2.716,2.716,2.716,1
20190401|2018-11-12 08:00,12,2.707,2.707,2.707,2.707,3
20190401|2018-11-13 09:00,13,2.7095,2.7095,2.7095,2.7095,1
20190401|2018-11-14 12:30,14,2.7335,2.7335,2.7335,2.7335,1
20190401|2018-11-15 11:00,15,2.7725,2.7725,2.7725,2.7725,11
20190401|2018-11-16 09:00,16,2.786,2.786,2.786,2.786,1
20190401|2018-11-16 15:00,16,2.8085,2.8085,2.8085,2.8085,1
20190401|2018-11-20 08:00,20,2.8495,2.8495,2.842,2.842,2
20190401|2018-11-20 09:00,20,2.7785,2.7785,2.7785,2.7785,1
20190401|2018-11-21 11:30,21,2.8075,2.8075,2.8075,2.8075,1
20190401|2018-11-23 06:30,23,2.7865,2.7865,2.7865,2.7865,4
20190401|2018-11-23 09:30,23,2.7925,2.7925,2.7925,2.7925,1
20190401|2018-11-26 12:00,26,2.774,2.7785,2.774,2.7785,3
20190401|2018-11-27 11:00,27,2.74,2.74,2.74,2.74,1
20190401|2018-11-28 11:00,28,2.813,2.813,2.813,2.813,1
20190401|2018-11-29 14:30,29,2.7985,2.7985,2.7985,2.7985,1
20190401|2018-11-30 07:30,30,2.79,2.79,2.79,2.79,1
20190401|2018-11-30 15:00,30,2.7935,2.7935,2.7935,2.7935,1
20190401|2018-12-03 13:30,3,2.806,2.806,2.806,2.806,1
20190401|2018-12-04 11:00,4,2.76,2.76,2.76,2.76,3
20190401|2018-12-04 12:30,4,2.7595,2.7595,2.7595,2.7595,5
20190401|2018-12-05 09:30,5,2.7735,2.7735,2.7735,2.7735,1
20190401|2018-12-05 12:00,5,2.782,2.782,2.782,2.782,1
20190401|2018-12-06 07:30,6,2.731,2.732,2.7285,2.729,86
20190401|2018-12-06 08:00,6,2.7325,2.7325,2.7325,2.7325,1
20190401|2018-12-06 08:30,6,2.735,2.7355,2.735,2.735,6
20190401|2018-12-07 02:30,7,2.766,2.768,2.766,2.768,2
20190401|2018-12-07 09:30,7,2.7555,2.7555,2.7555,2.7555,2
20190401|2018-12-10 09:00,10,2.7405,2.7405,2.7405,2.7405,1
20190401|2018-12-10 13:30,10,2.7285,2.7285,2.7285,2.7285,2
20190401|2018-12-10 15:00,10,2.7315,2.7315,2.7315,2.7315,2
20190401|2018-12-10 19:00,11,2.7315,2.7315,2.7315,2.7315,4
20190401|2018-12-11 04:30,11,2.75,2.75,2.75,2.75,2
20190401|2018-12-11 11:00,11,2.7615,2.767,2.7615,2.767,3
20190401|2018-12-12 08:00,12,2.7715,2.772,2.7715,2.772,4
20190401|2018-12-12 09:00,12,2.7685,2.7685,2.7685,2.7685,1
20190401|2018-12-12 14:30,12,2.769,2.769,2.769,2.769,2
20190401|2018-12-12 19:30,13,2.775,2.775,2.775,2.775,5
20190401|2018-12-13 06:30,13,2.7905,2.7905,2.7905,2.7905,1
20190401|2018-12-13 08:30,13,2.782,2.782,2.782,2.782,1
20190401|2018-12-13 09:00,13,2.7865,2.7865,2.7865,2.7865,6
20190401|2018-12-13 11:00,13,2.781,2.781,2.781,2.781,2
20190401|2018-12-14 09:00,14,2.758,2.758,2.758,2.758,1
20190401|2018-12-14 15:00,14,2.7625,2.7625,2.7625,2.7625,2
20190401|2018-12-17 07:30,17,2.742,2.742,2.742,2.742,1
20190401|2018-12-17 08:30,17,2.7395,2.7395,2.73,2.73,2
20190401|2018-12-17 09:00,17,2.7325,2.7345,2.7325,2.7345,2
20190401|2018-12-17 10:00,17,2.7475,2.7475,2.7475,2.7475,3
20190401|2018-12-17 12:30,17,2.755,2.755,2.755,2.755,6
20190401|2018-12-18 06:00,18,2.718,2.718,2.718,2.718,24
20190401|2018-12-18 09:00,18,2.7,2.71,2.7,2.71,21
20190401|2018-12-18 09:30,18,2.7015,2.7015,2.7015,2.7015,2
20190401|2018-12-18 10:30,18,2.6715,2.6725,2.669,2.669,10
20190401|2018-12-18 15:30,18,2.66,2.66,2.66,2.66,1
20190401|2018-12-18 17:00,19,2.6675,2.6675,2.6675,2.6675,6
20190401|2018-12-19 07:00,19,2.683,2.6835,2.683,2.6835,6
20190401|2018-12-19 09:30,19,2.696,2.696,2.696,2.696,1
20190401|2018-12-19 11:00,19,2.6995,2.7,2.6995,2.7,2
20190401|2018-12-19 11:30,19,2.7205,2.7205,2.7205,2.7205,1
20190401|2018-12-19 12:00,19,2.7175,2.7175,2.7175,2.7175,4
20190401|2018-12-19 14:30,19,2.681,2.681,2.681,2.681,1
20190401|2018-12-19 15:30,19,2.68,2.68,2.68,2.68,1
20190401|2018-12-20 06:00,20,2.6995,2.7005,2.6995,2.7005,18
20190401|2018-12-20 09:00,20,2.708,2.708,2.708,2.708,5
20190401|2018-12-20 09:30,20,2.6985,2.699,2.6985,2.699,8
20190401|2018-12-20 11:00,20,2.6875,2.6875,2.6875,2.6875,1
20190401|2018-12-20 12:00,20,2.698,2.698,2.698,2.698,1
20190401|2018-12-20 14:00,20,2.709,2.709,2.709,2.709,1
20190401|2018-12-21 09:00,21,2.6825,2.6855,2.6825,2.6855,7
20190401|2018-12-21 09:30,21,2.6885,2.6885,2.6885,2.6885,1
20190401|2018-12-24 07:00,24,2.669,2.669,2.669,2.669,2
20190401|2018-12-25 17:00,26,2.65,2.65,2.65,2.65,1
20190401|2018-12-26 08:30,26,2.7035,2.7035,2.7035,2.7035,3
20190401|2018-12-26 23:30,27,2.6975,2.6975,2.6975,2.6975,4
20190401|2018-12-27 09:00,27,2.6725,2.6725,2.6725,2.6725,1
20190401|2018-12-27 10:30,27,2.6695,2.6695,2.669,2.669,3
20190401|2018-12-27 14:00,27,2.6745,2.6745,2.6745,2.6745,1
20190401|2018-12-28 10:00,28,2.684,2.684,2.684,2.684,2
20190401|2018-12-28 15:30,28,2.684,2.685,2.684,2.685,3
20190401|2019-01-02 02:00,2,2.63,2.63,2.63,2.63,20
20190401|2019-01-02 02:30,2,2.632,2.632,2.632,2.632,1
20190401|2019-01-02 07:00,2,2.617,2.617,2.617,2.617,1
20190401|2019-01-02 09:00,2,2.606,2.606,2.606,2.606,2
20190401|2019-01-02 10:00,2,2.6145,2.6145,2.6145,2.6145,6
20190401|2019-01-02 10:30,2,2.6145,2.6145,2.6145,2.6145,3
20190401|2019-01-02 11:30,2,2.6285,2.6285,2.6285,2.6285,3
20190401|2019-01-02 12:00,2,2.62,2.62,2.62,2.62,1
20190401|2019-01-02 12:30,2,2.6185,2.619,2.6185,2.619,8
20190401|2019-01-02 17:00,3,2.6,2.6,2.6,2.6,1
20190401|2019-01-03 01:30,3,2.622,2.622,2.6195,2.6195,9
20190401|2019-01-03 08:00,3,2.6,2.6,2.6,2.6,1
20190401|2019-01-03 09:00,3,2.573,2.574,2.5725,2.574,11
20190401|2019-01-03 09:30,3,2.5515,2.5515,2.5515,2.5515,2
20190401|2019-01-03 10:30,3,2.554,2.572,2.5535,2.572,5
20190401|2019-01-03 11:00,3,2.5715,2.5715,2.5715,2.5715,4
20190401|2019-01-03 12:00,3,2.572,2.572,2.5675,2.5675,3
20190401|2019-01-03 19:30,4,2.5845,2.585,2.5845,2.585,10
20190401|2019-01-03 21:00,4,2.593,2.593,2.593,2.593,1
20190401|2019-01-03 22:30,4,2.599,2.599,2.599,2.599,5
20190401|2019-01-03 23:30,4,2.606,2.606,2.606,2.606,5
20190401|2019-01-04 01:30,4,2.612,2.612,2.61,2.61,2
20190401|2019-01-04 03:30,4,2.626,2.626,2.626,2.626,1
20190401|2019-01-04 06:30,4,2.62,2.62,2.62,2.62,1
20190401|2019-01-04 09:00,4,2.6155,2.6155,2.6155,2.6155,1
20190401|2019-01-04 10:00,4,2.6465,2.6465,2.6465,2.6465,1
20190401|2019-01-04 10:30,4,2.646,2.646,2.646,2.646,2
20190401|2019-01-04 11:00,4,2.6395,2.6475,2.6395,2.6475,9
20190401|2019-01-04 11:30,4,2.6505,2.6505,2.6505,2.6505,1
20190401|2019-01-04 12:00,4,2.6515,2.6515,2.6515,2.6515,2
20190401|2019-01-04 14:30,4,2.648,2.648,2.648,2.648,2
20190401|2019-01-07 00:30,7,2.652,2.652,2.652,2.652,1
20190401|2019-01-07 08:30,7,2.647,2.647,2.647,2.647,2
20190401|2019-01-07 10:00,7,2.655,2.655,2.655,2.655,5
20190401|2019-01-07 10:30,7,2.6515,2.6515,2.6515,2.6515,1
20190401|2019-01-07 11:00,7,2.649,2.649,2.649,2.649,1
20190401|2019-01-07 11:30,7,2.6495,2.6495,2.6495,2.6495,8
20190401|2019-01-07 12:00,7,2.647,2.647,2.647,2.647,2
20190401|2019-01-08 06:00,8,2.65,2.65,2.65,2.65,1
20190401|2019-01-08 08:30,8,2.65,2.65,2.65,2.65,1
20190401|2019-01-08 09:00,8,2.636,2.636,2.636,2.636,1
20190401|2019-01-08 11:00,8,2.658,2.658,2.658,2.658,1
20190401|2019-01-08 11:30,8,2.6615,2.6615,2.661,2.661,2
20190401|2019-01-08 12:00,8,2.661,2.661,2.654,2.654,2
20190401|2019-01-08 22:00,9,2.672,2.672,2.672,2.672,1
20190401|2019-01-08 23:00,9,2.675,2.675,2.675,2.675,1
20190401|2019-01-09 06:30,9,2.679,2.679,2.679,2.679,1
20190401|2019-01-09 07:30,9,2.6705,2.6705,2.6705,2.6705,1
20190401|2019-01-09 08:30,9,2.6755,2.6755,2.6755,2.6755,1
20190401|2019-01-09 09:30,9,2.6605,2.6605,2.6605,2.6605,1
20190401|2019-01-09 11:30,9,2.662,2.665,2.662,2.665,6
20190401|2019-01-09 12:00,9,2.6635,2.667,2.6635,2.667,8
20190401|2019-01-09 23:00,10,2.673,2.673,2.673,2.673,1
20190401|2019-01-10 08:30,10,2.639,2.639,2.639,2.639,1
20190401|2019-01-10 10:00,10,2.649,2.649,2.649,2.649,3
20190401|2019-01-10 11:30,10,2.643,2.643,2.643,2.643,2
20190401|2019-01-10 12:00,10,2.644,2.644,2.644,2.644,1
20190401|2019-01-10 14:30,10,2.641,2.641,2.641,2.641,1
20190401|2019-01-10 15:00,10,2.6425,2.6425,2.6425,2.6425,1
20190401|2019-01-11 01:00,11,2.6705,2.6705,2.67,2.67,40
20190401|2019-01-11 08:00,11,2.6485,2.6485,2.6485,2.6485,2
20190401|2019-01-11 09:00,11,2.6525,2.6525,2.6525,2.6525,1
20190401|2019-01-11 11:30,11,2.668,2.668,2.668,2.668,2
20190401|2019-01-11 12:00,11,2.663,2.663,2.663,2.663,3
20190401|2019-01-11 12:30,11,2.6645,2.6645,2.6645,2.6645,1
20190401|2019-01-11 15:30,11,2.663,2.663,2.663,2.663,2
20190401|2019-01-13 22:30,14,2.6385,2.6385,2.6385,2.6385,2
20190401|2019-01-13 23:00,14,2.639,2.639,2.6385,2.6385,28
20190401|2019-01-13 23:30,14,2.637,2.64,2.635,2.64,63
20190401|2019-01-14 00:00,14,2.641,2.641,2.639,2.639,7
20190401|2019-01-14 00:30,14,2.638,2.638,2.637,2.637,5
20190401|2019-01-14 01:00,14,2.6365,2.6365,2.6365,2.6365,2
20190401|2019-01-14 02:00,14,2.6305,2.6325,2.6305,2.6325,4
20190401|2019-01-14 07:00,14,2.6295,2.6315,2.6285,2.6295,50
20190401|2019-01-14 07:30,14,2.63,2.636,2.63,2.634,13
20190401|2019-01-14 08:00,14,2.635,2.636,2.634,2.634,20
20190401|2019-01-14 09:00,14,2.6345,2.637,2.634,2.637,12
20190401|2019-01-14 10:00,14,2.632,2.632,2.632,2.632,1
20190401|2019-01-14 10:30,14,2.634,2.635,2.634,2.635,5
20190401|2019-01-14 11:00,14,2.632,2.632,2.6305,2.6305,2
20190401|2019-01-14 11:30,14,2.641,2.6415,2.641,2.641,10
20190401|2019-01-14 12:00,14,2.638,2.6385,2.636,2.638,16
20190401|2019-01-14 12:30,14,2.638,2.6385,2.638,2.6385,3
20190401|2019-01-14 13:30,14,2.6385,2.6385,2.6385,2.6385,2
20190401|2019-01-14 14:30,14,2.6375,2.6375,2.6375,2.6375,2
20190401|2019-01-14 17:00,15,2.6385,2.6385,2.6385,2.6385,2
20190401|2019-01-14 19:00,15,2.6435,2.645,2.6435,2.645,2
20190401|2019-01-14 19:30,15,2.6515,2.6515,2.651,2.651,6
20190401|2019-01-15 07:30,15,2.6545,2.6545,2.6545,2.6545,2
20190401|2019-01-15 09:00,15,2.6625,2.6625,2.652,2.652,2
20190401|2019-01-15 09:30,15,2.6565,2.6565,2.6565,2.6565,1
20190401|2019-01-15 10:00,15,2.6495,2.6495,2.6495,2.6495,1
20190401|2019-01-15 11:30,15,2.6385,2.639,2.6385,2.639,4
20190401|2019-01-15 12:00,15,2.6405,2.6405,2.6405,2.6405,1
20190401|2019-01-15 13:00,15,2.6395,2.6395,2.6395,2.6395,1
20190401|2019-01-15 13:30,15,2.6405,2.6405,2.6405,2.6405,1
20190401|2019-01-15 20:00,16,2.6495,2.6495,2.6495,2.6495,1
20190401|2019-01-15 20:30,16,2.652,2.652,2.652,2.652,1
20190401|2019-01-15 21:30,16,2.6565,2.6565,2.6565,2.6565,1
20190401|2019-01-16 00:30,16,2.6715,2.6715,2.6715,2.6715,10
20190401|2019-01-16 03:00,16,2.674,2.674,2.674,2.674,1
20190401|2019-01-16 04:00,16,2.6665,2.6665,2.6665,2.6665,16
20190401|2019-01-16 07:00,16,2.6725,2.6725,2.6725,2.6725,1
20190401|2019-01-16 08:00,16,2.676,2.681,2.671,2.671,3
20190401|2019-01-16 09:00,16,2.67,2.67,2.67,2.67,4
20190401|2019-01-16 09:30,16,2.669,2.669,2.669,2.669,5
20190401|2019-01-16 10:00,16,2.675,2.675,2.675,2.675,1
20190401|2019-01-16 10:30,16,2.6725,2.6725,2.6725,2.6725,1
20190401|2019-01-16 11:00,16,2.6765,2.6775,2.6765,2.6775,2
20190401|2019-01-16 11:30,16,2.677,2.677,2.677,2.677,3
20190401|2019-01-16 13:00,16,2.6765,2.6765,2.6765,2.6765,3
20190401|2019-01-16 15:00,16,2.676,2.676,2.676,2.676,2
20190401|2019-01-17 00:00,17,2.6815,2.6815,2.6815,2.6815,1
20190401|2019-01-17 00:30,17,2.6735,2.6735,2.6735,2.6735,2
20190401|2019-01-17 01:00,17,2.6725,2.673,2.6725,2.6725,22
20190401|2019-01-17 07:00,17,2.6705,2.6705,2.6705,2.6705,1
20190401|2019-01-17 07:30,17,2.666,2.666,2.666,2.666,1
20190401|2019-01-17 08:00,17,2.6645,2.665,2.664,2.665,19
20190401|2019-01-17 08:30,17,2.67,2.6725,2.67,2.6725,2
20190401|2019-01-17 09:30,17,2.6715,2.675,2.6715,2.675,3
20190401|2019-01-17 10:00,17,2.679,2.679,2.679,2.679,1
20190401|2019-01-17 10:30,17,2.686,2.686,2.686,2.686,1
20190401|2019-01-17 11:30,17,2.6845,2.6845,2.684,2.684,3
20190401|2019-01-17 12:00,17,2.686,2.686,2.686,2.686,3
20190401|2019-01-17 13:00,17,2.684,2.684,2.684,2.684,1
20190401|2019-01-17 13:30,17,2.704,2.704,2.704,2.704,1
20190401|2019-01-17 19:30,18,2.699,2.699,2.699,2.699,10
20190401|2019-01-17 21:30,18,2.701,2.701,2.701,2.701,1
20190401|2019-01-18 06:00,18,2.721,2.721,2.721,2.721,5
20190401|2019-01-18 07:00,18,2.7105,2.7105,2.7095,2.7095,2
20190401|2019-01-18 08:30,18,2.697,2.699,2.697,2.699,14
20190401|2019-01-18 09:00,18,2.7135,2.7135,2.7135,2.7135,1
20190401|2019-01-18 09:30,18,2.711,2.718,2.711,2.718,10
20190401|2019-01-18 10:00,18,2.721,2.721,2.721,2.721,1
20190401|2019-01-18 10:30,18,2.7165,2.7165,2.7165,2.7165,3
20190401|2019-01-18 11:30,18,2.722,2.722,2.722,2.722,2
20190401|2019-01-18 12:30,18,2.7195,2.7195,2.7195,2.7195,1
20190401|2019-01-20 19:30,22,2.7065,2.707,2.7065,2.707,6
20190401|2019-01-21 03:00,22,2.6965,2.6965,2.6965,2.6965,5
20190401|2019-01-21 06:30,22,2.691,2.691,2.691,2.691,2
20190401|2019-01-21 08:00,22,2.6915,2.6915,2.686,2.686,3
20190401|2019-01-21 09:00,22,2.6965,2.6965,2.6965,2.6965,10
20190401|2019-01-21 10:30,22,2.686,2.686,2.686,2.686,3
20190401|2019-01-21 19:00,22,2.6875,2.6875,2.6875,2.6875,6
20190401|2019-01-22 00:30,22,2.6725,2.6725,2.672,2.672,5
20190401|2019-01-22 05:00,22,2.6745,2.6745,2.6745,2.6745,1
20190401|2019-01-22 07:30,22,2.6785,2.6785,2.6785,2.6785,1
20190401|2019-01-22 09:00,22,2.665,2.665,2.665,2.665,2
20190401|2019-01-22 10:00,22,2.6675,2.6675,2.6675,2.6675,2
20190401|2019-01-22 10:30,22,2.6625,2.6625,2.6615,2.6615,7
20190401|2019-01-22 11:00,22,2.66,2.6625,2.66,2.6625,19
20190401|2019-01-22 11:30,22,2.662,2.666,2.662,2.666,4
20190401|2019-01-22 12:00,22,2.666,2.666,2.666,2.666,3
20190401|2019-01-22 12:30,22,2.664,2.664,2.664,2.664,1
20190401|2019-01-22 14:30,22,2.6685,2.6685,2.6685,2.6685,1
20190401|2019-01-22 15:00,22,2.669,2.669,2.669,2.669,2
20190401|2019-01-22 17:00,23,2.668,2.668,2.668,2.668,1
20190401|2019-01-22 19:30,23,2.6715,2.6755,2.6715,2.674,9
20190401|2019-01-22 22:00,23,2.678,2.678,2.678,2.678,1
20190401|2019-01-23 07:00,23,2.6725,2.673,2.6725,2.673,7
20190401|2019-01-23 07:30,23,2.668,2.668,2.668,2.668,1
20190401|2019-01-23 09:00,23,2.6575,2.6595,2.6575,2.6595,2
20190401|2019-01-23 09:30,23,2.6595,2.6625,2.6595,2.6615,69
20190401|2019-01-23 12:00,23,2.6615,2.6615,2.6615,2.6615,2
20190401|2019-01-23 13:30,23,2.6625,2.6625,2.6625,2.6625,6
20190401|2019-01-24 00:00,24,2.6625,2.6625,2.6625,2.6625,1
20190401|2019-01-24 05:30,24,2.6525,2.6525,2.6525,2.6525,1
20190401|2019-01-24 07:30,24,2.6475,2.6475,2.6475,2.6475,1
20190401|2019-01-24 08:00,24,2.654,2.657,2.654,2.657,14
20190401|2019-01-24 09:00,24,2.654,2.6545,2.654,2.6545,3
20190401|2019-01-24 09:30,24,2.655,2.661,2.655,2.6555,22
20190401|2019-01-24 10:00,24,2.656,2.6575,2.65,2.6515,56
20190401|2019-01-24 10:30,24,2.6525,2.658,2.6525,2.6545,15
20190401|2019-01-24 11:30,24,2.643,2.649,2.643,2.649,9
20190401|2019-01-24 12:30,24,2.6505,2.6505,2.6505,2.6505,3
20190401|2019-01-24 13:00,24,2.648,2.648,2.648,2.648,1
20190401|2019-01-25 07:30,25,2.6765,2.6795,2.6765,2.6795,2
20190401|2019-01-25 08:00,25,2.6835,2.699,2.6835,2.699,13
20190401|2019-01-25 08:30,25,2.7,2.7045,2.7,2.7045,3
20190401|2019-01-25 09:00,25,2.705,2.715,2.705,2.715,10
20190401|2019-01-25 09:30,25,2.7165,2.7165,2.7155,2.716,12
20190401|2019-01-25 10:00,25,2.716,2.719,2.713,2.719,25
20190401|2019-01-25 10:30,25,2.7215,2.7215,2.7205,2.7205,9
20190401|2019-01-25 11:00,25,2.7185,2.7185,2.7185,2.7185,1
20190401|2019-01-25 11:30,25,2.7295,2.7295,2.7275,2.7275,10
20190401|2019-01-25 12:00,25,2.7335,2.7335,2.7255,2.731,11
20190401|2019-01-25 12:30,25,2.733,2.733,2.73,2.7325,66
20190401|2019-01-25 13:00,25,2.7335,2.7335,2.7325,2.7325,4
20190401|2019-01-25 13:30,25,2.7325,2.733,2.7325,2.733,12
20190401|2019-01-25 14:30,25,2.737,2.737,2.737,2.737,1
20190401|2019-01-25 15:00,25,2.742,2.742,2.742,2.742,1
20190401|2019-01-27 19:00,28,2.73,2.73,2.726,2.7265,39
20190401|2019-01-28 00:00,28,2.714,2.714,2.7125,2.7125,30
20190401|2019-01-28 00:30,28,2.7145,2.715,2.7145,2.715,20
20190401|2019-01-28 01:30,28,2.7215,2.7215,2.7215,2.7215,1
20190401|2019-01-28 02:00,28,2.72,2.72,2.72,2.72,1
20190401|2019-01-28 02:30,28,2.7175,2.72,2.7175,2.72,3
20190401|2019-01-28 03:00,28,2.72,2.72,2.72,2.72,1
20190401|2019-01-28 06:30,28,2.7095,2.7095,2.7095,2.7095,1
20190401|2019-01-28 08:00,28,2.697,2.697,2.697,2.697,1
20190401|2019-01-28 08:30,28,2.694,2.694,2.6935,2.6935,12
20190401|2019-01-28 09:00,28,2.6975,2.6975,2.6975,2.6975,1
20190401|2019-01-28 09:30,28,2.701,2.701,2.699,2.699,2
20190401|2019-01-28 10:30,28,2.6915,2.6915,2.6915,2.6915,4
20190401|2019-01-28 11:30,28,2.6855,2.686,2.683,2.686,4
20190401|2019-01-28 23:00,29,2.695,2.695,2.695,2.695,1
20190401|2019-01-28 23:30,29,2.698,2.6985,2.698,2.6985,6
20190401|2019-01-29 08:30,29,2.725,2.725,2.717,2.717,20
20190401|2019-01-29 09:00,29,2.7205,2.7205,2.72,2.72,3
20190401|2019-01-29 10:00,29,2.715,2.715,2.715,2.715,3
20190401|2019-01-29 11:30,29,2.73,2.73,2.73,2.73,1
20190401|2019-01-29 12:00,29,2.728,2.728,2.7255,2.7255,4
20190401|2019-01-29 12:30,29,2.726,2.726,2.726,2.726,2
20190401|2019-01-29 13:00,29,2.7255,2.7265,2.7255,2.7265,68
20190401|2019-01-29 13:30,29,2.7265,2.727,2.7265,2.727,19
20190401|2019-01-30 02:00,30,2.7435,2.7435,2.7435,2.7435,1
20190401|2019-01-30 08:00,30,2.7595,2.768,2.7595,2.768,3
20190401|2019-01-30 08:30,30,2.772,2.776,2.772,2.772,18
20190401|2019-01-30 09:00,30,2.7725,2.773,2.7725,2.773,3
20190401|2019-01-30 09:30,30,2.776,2.778,2.775,2.775,4
20190401|2019-01-30 10:00,30,2.7655,2.7655,2.7655,2.7655,1
20190401|2019-01-30 10:30,30,2.764,2.772,2.764,2.771,8
20190401|2019-01-30 11:00,30,2.7715,2.7715,2.7715,2.7715,2
20190401|2019-01-30 11:30,30,2.772,2.772,2.7715,2.7715,3
20190401|2019-01-30 12:00,30,2.7705,2.7705,2.7685,2.7685,5
20190401|2019-01-30 13:00,30,2.774,2.7865,2.7735,2.7865,6
20190401|2019-01-30 13:30,30,2.782,2.782,2.782,2.782,1
20190401|2019-01-30 14:00,30,2.781,2.781,2.781,2.781,1
20190401|2019-01-30 19:00,31,2.7785,2.7785,2.7785,2.7785,1
20190401|2019-01-30 19:30,31,2.7785,2.7785,2.7785,2.7785,1
20190401|2019-01-30 20:30,31,2.78,2.78,2.78,2.78,1
20190401|2019-01-31 00:30,31,2.7765,2.7765,2.7765,2.7765,3
20190401|2019-01-31 07:00,31,2.794,2.7945,2.793,2.793,3
20190401|2019-01-31 07:30,31,2.794,2.794,2.7935,2.7935,5
20190401|2019-01-31 08:00,31,2.7985,2.7985,2.798,2.798,2
20190401|2019-01-31 08:30,31,2.795,2.796,2.795,2.7955,3
20190401|2019-01-31 09:00,31,2.795,2.795,2.795,2.795,3
20190401|2019-01-31 10:00,31,2.791,2.791,2.791,2.791,2
20190401|2019-01-31 11:00,31,2.788,2.788,2.788,2.788,1
20190401|2019-01-31 11:30,31,2.789,2.7905,2.789,2.7905,3
20190401|2019-01-31 12:00,31,2.7855,2.7855,2.7855,2.7855,1
20190401|2019-01-31 13:00,31,2.7825,2.7825,2.7825,2.7825,1
20190401|2019-01-31 19:30,1,2.7835,2.7835,2.7835,2.7835,3
20190401|2019-01-31 21:00,1,2.7675,2.7675,2.767,2.767,11
20190401|2019-01-31 21:30,1,2.772,2.772,2.772,2.772,1
20190401|2019-01-31 23:30,1,2.768,2.768,2.766,2.766,2
20190401|2019-02-01 00:30,1,2.772,2.772,2.772,2.772,1
20190401|2019-02-01 01:00,1,2.776,2.776,2.776,2.776,1
20190401|2019-02-01 08:00,1,2.7845,2.7845,2.7815,2.7815,6
20190401|2019-02-01 09:00,1,2.779,2.7815,2.779,2.7815,2
20190401|2019-02-01 09:30,1,2.774,2.774,2.774,2.774,1
20190401|2019-02-01 10:00,1,2.7745,2.7745,2.7745,2.7745,2
20190401|2019-02-01 10:30,1,2.779,2.779,2.779,2.779,1
20190401|2019-02-01 13:00,1,2.7715,2.7715,2.7715,2.7715,2
20190401|2019-02-01 13:30,1,2.7735,2.7735,2.7735,2.7735,2
20190401|2019-02-03 17:00,4,2.7735,2.7735,2.772,2.772,6
20190401|2019-02-03 18:00,4,2.777,2.777,2.777,2.777,1
20190401|2019-02-03 18:30,4,2.7705,2.7705,2.7705,2.7705,1
20190401|2019-02-04 08:00,4,2.76,2.76,2.76,2.76,1
20190401|2019-02-04 08:30,4,2.77,2.77,2.77,2.77,5
20190401|2019-02-04 09:30,4,2.776,2.7895,2.7745,2.7895,21
20190401|2019-02-04 10:00,4,2.7865,2.7925,2.7845,2.7925,4
20190401|2019-02-04 10:30,4,2.791,2.791,2.791,2.791,1
20190401|2019-02-04 11:30,4,2.794,2.7995,2.7935,2.7995,87
20190401|2019-02-04 12:00,4,2.7975,2.801,2.7975,2.8005,49
20190401|2019-02-04 13:00,4,2.803,2.803,2.803,2.803,1
20190401|2019-02-04 14:00,4,2.8015,2.8015,2.8005,2.8005,10
20190401|2019-02-04 19:30,5,2.805,2.805,2.805,2.805,1
20190401|2019-02-04 20:30,5,2.811,2.811,2.811,2.811,2
20190401|2019-02-04 21:30,5,2.816,2.816,2.816,2.816,1
20190401|2019-02-05 05:00,5,2.808,2.808,2.808,2.808,3
20190401|2019-02-05 08:00,5,2.8175,2.821,2.8175,2.82,6
20190401|2019-02-05 08:30,5,2.8205,2.8205,2.8205,2.8205,1
20190401|2019-02-05 09:00,5,2.823,2.8235,2.821,2.821,4
20190401|2019-02-05 10:00,5,2.8215,2.8215,2.8215,2.8215,1
20190401|2019-02-05 10:30,5,2.817,2.817,2.817,2.817,1
20190401|2019-02-05 11:00,5,2.8185,2.8185,2.817,2.817,2
20190401|2019-02-05 11:30,5,2.8235,2.8235,2.8205,2.8205,2
20190401|2019-02-05 14:30,5,2.8215,2.8215,2.8215,2.8215,1
20190401|2019-02-05 21:00,6,2.8265,2.8265,2.8265,2.8265,1
20190401|2019-02-06 01:00,6,2.8255,2.8295,2.8255,2.8295,2
20190401|2019-02-06 04:00,6,2.827,2.827,2.827,2.827,1
20190401|2019-02-06 05:30,6,2.827,2.827,2.827,2.827,1
20190401|2019-02-06 06:00,6,2.829,2.829,2.829,2.829,1
20190401|2019-02-06 08:30,6,2.845,2.848,2.845,2.848,13
20190401|2019-02-06 10:30,6,2.842,2.842,2.842,2.842,1
20190401|2019-02-06 11:00,6,2.8395,2.8395,2.838,2.838,3
20190401|2019-02-06 11:30,6,2.8395,2.84,2.8395,2.8395,4
20190401|2019-02-06 12:30,6,2.8355,2.8355,2.8355,2.8355,1
20190401|2019-02-06 14:30,6,2.829,2.829,2.829,2.829,1
20190401|2019-02-07 05:30,7,2.8415,2.842,2.8415,2.8415,7
20190401|2019-02-07 06:00,7,2.835,2.835,2.835,2.835,2
20190401|2019-02-07 06:30,7,2.834,2.8365,2.834,2.836,35
20190401|2019-02-07 07:30,7,2.842,2.842,2.8395,2.8395,7
20190401|2019-02-07 08:00,7,2.851,2.851,2.837,2.837,3
20190401|2019-02-07 08:30,7,2.8375,2.8395,2.8375,2.8395,2
20190401|2019-02-07 09:00,7,2.849,2.85,2.849,2.85,2
20190401|2019-02-07 10:00,7,2.8415,2.8415,2.8395,2.8395,43
20190401|2019-02-07 11:00,7,2.833,2.833,2.833,2.833,1
20190401|2019-02-07 11:30,7,2.8335,2.8335,2.8335,2.8335,1
20190401|2019-02-07 12:00,7,2.8315,2.8315,2.83,2.83,5
20190401|2019-02-07 20:30,8,2.8235,2.8235,2.8235,2.8235,1
20190401|2019-02-08 07:30,8,2.836,2.836,2.836,2.836,1
20190401|2019-02-08 08:00,8,2.826,2.826,2.826,2.826,5
20190401|2019-02-08 09:00,8,2.828,2.829,2.8275,2.829,12
20190401|2019-02-08 09:30,8,2.819,2.819,2.819,2.819,1
20190401|2019-02-08 10:00,8,2.8125,2.8125,2.8125,2.8125,1
20190401|2019-02-08 10:30,8,2.82,2.82,2.815,2.815,2
20190401|2019-02-08 11:30,8,2.819,2.819,2.8135,2.8135,3
20190401|2019-02-10 18:00,11,2.8125,2.8125,2.8125,2.8125,1
20190401|2019-02-10 19:00,11,2.801,2.8015,2.8005,2.801,8
20190401|2019-02-10 21:00,11,2.788,2.788,2.7825,2.7825,5
20190401|2019-02-11 04:00,11,2.7995,2.7995,2.7995,2.7995,1
20190401|2019-02-11 05:30,11,2.7975,2.7975,2.7975,2.7975,1
20190401|2019-02-11 06:00,11,2.7955,2.7955,2.795,2.795,2
20190401|2019-02-11 06:30,11,2.796,2.796,2.795,2.795,2
20190401|2019-02-11 08:30,11,2.788,2.788,2.788,2.788,1
20190401|2019-02-11 09:00,11,2.7915,2.7915,2.7915,2.7915,1
20190401|2019-02-11 09:30,11,2.787,2.787,2.787,2.787,1
20190401|2019-02-11 10:30,11,2.7905,2.7905,2.7905,2.7905,1
20190401|2019-02-11 12:00,11,2.7925,2.7925,2.7925,2.7925,1
20190401|2019-02-11 17:00,12,2.791,2.791,2.791,2.791,1
20190401|2019-02-11 18:00,12,2.795,2.795,2.795,2.795,1
20190401|2019-02-12 02:30,12,2.781,2.781,2.7775,2.7775,2
20190401|2019-02-12 07:00,12,2.779,2.7805,2.7785,2.7785,3
20190401|2019-02-12 07:30,12,2.7795,2.7795,2.779,2.779,3
20190401|2019-02-12 08:00,12,2.7735,2.7735,2.765,2.765,2
20190401|2019-02-12 08:30,12,2.7635,2.764,2.7635,2.7635,3
20190401|2019-02-12 09:00,12,2.7635,2.764,2.7635,2.764,2
20190401|2019-02-12 09:30,12,2.7635,2.7635,2.7635,2.7635,1
20190401|2019-02-12 10:00,12,2.7675,2.7675,2.7675,2.7675,1
20190401|2019-02-12 10:30,12,2.77,2.772,2.77,2.772,3
20190401|2019-02-12 11:00,12,2.775,2.775,2.773,2.773,4
20190401|2019-02-12 11:30,12,2.7745,2.7745,2.7745,2.7745,1
20190401|2019-02-12 23:00,13,2.787,2.787,2.787,2.787,1
20190401|2019-02-13 00:30,13,2.786,2.786,2.786,2.786,1
20190401|2019-02-13 04:30,13,2.7745,2.7745,2.7745,2.7745,1
20190401|2019-02-13 08:30,13,2.782,2.782,2.781,2.781,3
20190401|2019-02-13 09:00,13,2.785,2.786,2.785,2.786,2
20190401|2019-02-13 09:30,13,2.7815,2.7815,2.78,2.78,4
20190401|2019-02-13 10:30,13,2.776,2.776,2.776,2.776,1
20190401|2019-02-13 11:00,13,2.77,2.77,2.77,2.77,2
20190401|2019-02-13 11:30,13,2.7745,2.776,2.7745,2.7755,5
20190401|2019-02-13 12:00,13,2.7785,2.7785,2.7765,2.7765,4
20190401|2019-02-13 15:30,13,2.781,2.781,2.781,2.781,2
20190401|2019-02-14 05:00,14,2.801,2.8015,2.801,2.8015,6
20190401|2019-02-14 07:00,14,2.794,2.794,2.794,2.794,1
20190401|2019-02-14 07:30,14,2.7965,2.7965,2.7835,2.7835,3
20190401|2019-02-14 08:00,14,2.77,2.77,2.77,2.77,1
20190401|2019-02-14 08:30,14,2.774,2.774,2.774,2.774,1
20190401|2019-02-14 09:00,14,2.774,2.774,2.774,2.774,7
20190401|2019-02-14 09:30,14,2.76,2.7725,2.76,2.7725,6
20190401|2019-02-14 10:30,14,2.775,2.775,2.775,2.775,1
20190401|2019-02-14 11:30,14,2.778,2.778,2.778,2.778,1
20190401|2019-02-14 12:30,14,2.776,2.776,2.776,2.776,7
20190401|2019-02-14 19:30,15,2.7725,2.7725,2.7725,2.7725,1
20190401|2019-02-14 21:30,15,2.765,2.765,2.765,2.765,1
20190401|2019-02-14 23:30,15,2.762,2.762,2.762,2.762,1
20190401|2019-02-15 01:00,15,2.768,2.768,2.768,2.768,1
20190401|2019-02-15 01:30,15,2.772,2.772,2.772,2.772,1
20190401|2019-02-15 06:00,15,2.808,2.808,2.808,2.808,1
20190401|2019-02-15 06:30,15,2.795,2.795,2.795,2.795,5
20190401|2019-02-15 07:30,15,2.791,2.791,2.79,2.79,2
20190401|2019-02-15 08:30,15,2.793,2.793,2.784,2.7885,31
20190401|2019-02-15 09:00,15,2.784,2.784,2.784,2.784,1
20190401|2019-02-15 09:30,15,2.789,2.789,2.789,2.789,1
20190401|2019-02-15 10:00,15,2.792,2.7925,2.792,2.7925,3
20190401|2019-02-15 10:30,15,2.7925,2.7925,2.7925,2.7925,1
20190401|2019-02-15 11:00,15,2.797,2.797,2.797,2.797,1
20190401|2019-02-15 11:30,15,2.8015,2.8015,2.8015,2.8015,5
20190401|2019-02-15 12:00,15,2.8045,2.811,2.8045,2.811,6
20190401|2019-02-15 13:00,15,2.8205,2.8205,2.82,2.82,3
20190401|2019-02-15 13:30,15,2.8225,2.8225,2.822,2.822,3
20190401|2019-02-15 15:00,15,2.823,2.823,2.823,2.823,3
20190401|2019-02-17 17:00,19,2.817,2.817,2.817,2.817,1
20190401|2019-02-17 17:30,19,2.819,2.819,2.819,2.819,3
20190401|2019-02-17 19:00,19,2.812,2.812,2.8115,2.8115,4
20190401|2019-02-17 20:00,19,2.8095,2.8095,2.8095,2.8095,1
20190401|2019-02-17 21:30,19,2.823,2.823,2.823,2.823,10
20190401|2019-02-17 22:00,19,2.821,2.821,2.821,2.821,1
20190401|2019-02-17 23:30,19,2.83,2.831,2.83,2.831,3
20190401|2019-02-18 00:30,19,2.831,2.832,2.831,2.832,8
20190401|2019-02-18 02:30,19,2.8355,2.8355,2.8335,2.8335,2
20190401|2019-02-18 03:00,19,2.831,2.831,2.831,2.831,1
20190401|2019-02-18 04:00,19,2.834,2.834,2.834,2.834,24
20190401|2019-02-18 08:30,19,2.847,2.847,2.847,2.847,1
20190401|2019-02-18 19:00,19,2.8365,2.8365,2.8365,2.8365,3
20190401|2019-02-18 23:30,19,2.833,2.833,2.833,2.833,1
20190401|2019-02-19 00:30,19,2.834,2.8365,2.834,2.8365,10
20190401|2019-02-19 03:30,19,2.835,2.837,2.835,2.837,2
20190401|2019-02-19 04:00,19,2.837,2.837,2.837,2.837,1
20190401|2019-02-19 05:00,19,2.832,2.832,2.8295,2.8295,2
20190401|2019-02-19 07:00,19,2.8385,2.8385,2.8385,2.8385,1
20190401|2019-02-19 07:30,19,2.834,2.8355,2.833,2.833,13
20190401|2019-02-19 08:00,19,2.8355,2.8355,2.8355,2.8355,6
20190401|2019-02-19 08:30,19,2.85,2.8675,2.85,2.8675,11
20190401|2019-02-19 09:00,19,2.8685,2.8685,2.8685,2.8685,2
20190401|2019-02-19 09:30,19,2.87,2.8705,2.87,2.87,13
20190401|2019-02-19 10:00,19,2.8735,2.8735,2.8735,2.8735,2
20190401|2019-02-19 10:30,19,2.875,2.875,2.875,2.875,3
20190401|2019-02-19 11:30,19,2.877,2.877,2.877,2.877,2
20190401|2019-02-19 14:00,19,2.8765,2.8765,2.8765,2.8765,1
20190401|2019-02-19 14:30,19,2.8765,2.8765,2.8765,2.8765,3
20190401|2019-02-19 15:00,19,2.876,2.876,2.876,2.876,1
20190401|2019-02-19 15:30,19,2.877,2.877,2.8755,2.8765,13
20190401|2019-02-19 17:00,20,2.875,2.875,2.875,2.875,1
20190401|2019-02-19 19:00,20,2.88,2.88,2.88,2.88,9
20190401|2019-02-19 19:30,20,2.885,2.885,2.885,2.885,1
20190401|2019-02-19 20:00,20,2.884,2.8855,2.884,2.8855,27
20190401|2019-02-19 20:30,20,2.8835,2.888,2.883,2.8865,37
20190401|2019-02-19 21:00,20,2.8845,2.8845,2.8845,2.8845,1
20190401|2019-02-20 00:00,20,2.8795,2.8795,2.8795,2.8795,1
20190401|2019-02-20 00:30,20,2.88,2.88,2.879,2.879,2
20190401|2019-02-20 01:00,20,2.884,2.885,2.8835,2.884,28
20190401|2019-02-20 02:00,20,2.884,2.884,2.884,2.884,1
20190401|2019-02-20 06:00,20,2.883,2.883,2.883,2.883,2
20190401|2019-02-20 07:00,20,2.8795,2.8795,2.8795,2.8795,1
20190401|2019-02-20 07:30,20,2.882,2.882,2.882,2.882,2
20190401|2019-02-20 08:00,20,2.89,2.8915,2.89,2.891,12
20190401|2019-02-20 08:30,20,2.8915,2.892,2.891,2.8915,11
20190401|2019-02-20 09:00,20,2.903,2.912,2.898,2.912,18
20190401|2019-02-20 09:30,20,2.913,2.914,2.9125,2.9125,36
20190401|2019-02-20 10:00,20,2.917,2.919,2.912,2.914,9
20190401|2019-02-20 11:00,20,2.916,2.92,2.916,2.92,2
20190401|2019-02-20 11:30,20,2.919,2.919,2.919,2.919,2
20190401|2019-02-20 12:00,20,2.921,2.921,2.92,2.9205,13
20190401|2019-02-20 12:30,20,2.921,2.9235,2.92,2.923,24
20190401|2019-02-20 13:00,20,2.92,2.92,2.911,2.911,12
20190401|2019-02-20 14:30,20,2.9175,2.9175,2.9175,2.9175,1
20190401|2019-02-20 19:00,21,2.91,2.91,2.905,2.905,33
20190401|2019-02-20 21:00,21,2.906,2.909,2.906,2.909,3
20190401|2019-02-20 23:00,21,2.914,2.914,2.9135,2.9135,33
20190401|2019-02-20 23:30,21,2.911,2.911,2.9045,2.9045,4
20190401|2019-02-21 00:00,21,2.9065,2.9065,2.905,2.906,20
20190401|2019-02-21 00:30,21,2.902,2.9055,2.901,2.9055,23
20190401|2019-02-21 01:00,21,2.909,2.91,2.909,2.91,12
20190401|2019-02-21 01:30,21,2.9115,2.9115,2.9115,2.9115,1
20190401|2019-02-21 03:00,21,2.891,2.891,2.891,2.891,2
20190401|2019-02-21 03:30,21,2.8985,2.8985,2.8985,2.8985,2
20190401|2019-02-21 05:00,21,2.9025,2.9025,2.9025,2.9025,1
20190401|2019-02-21 05:30,21,2.905,2.905,2.905,2.905,2
20190401|2019-02-21 06:30,21,2.902,2.902,2.902,2.902,1
20190401|2019-02-21 07:00,21,2.9045,2.9045,2.9035,2.9035,2
20190401|2019-02-21 08:00,21,2.895,2.9,2.895,2.9,5
20190401|2019-02-21 09:00,21,2.9005,2.9005,2.8995,2.8995,3
20190401|2019-02-21 09:30,21,2.9,2.9,2.9,2.9,2
20190401|2019-02-21 10:00,21,2.903,2.9045,2.903,2.9045,4
20190401|2019-02-21 10:30,21,2.9005,2.9005,2.8985,2.9005,9
20190401|2019-02-21 11:00,21,2.8995,2.8995,2.8945,2.8945,7
20190401|2019-02-21 11:30,21,2.8945,2.8945,2.8945,2.8945,2
20190401|2019-02-21 12:00,21,2.8985,2.899,2.8985,2.899,2
20190401|2019-02-21 14:30,21,2.901,2.901,2.901,2.901,3
20190401|2019-02-21 17:00,22,2.9015,2.9025,2.9015,2.9025,5
20190401|2019-02-21 19:00,22,2.9005,2.9005,2.9005,2.9005,1
20190401|2019-02-21 20:00,22,2.899,2.899,2.899,2.899,1
20190401|2019-02-21 22:00,22,2.901,2.901,2.901,2.901,1
20190401|2019-02-21 23:30,22,2.904,2.904,2.904,2.904,1
20190401|2019-02-22 00:00,22,2.907,2.908,2.907,2.908,3
20190401|2019-02-22 01:00,22,2.9095,2.914,2.9095,2.9135,7
20190401|2019-02-22 01:30,22,2.926,2.926,2.923,2.923,7
20190401|2019-02-22 02:00,22,2.9275,2.9275,2.924,2.924,3
20190401|2019-02-22 03:00,22,2.9325,2.945,2.9325,2.945,10
20190401|2019-02-22 03:30,22,2.941,2.941,2.941,2.941,1
20190401|2019-02-22 04:00,22,2.9385,2.9385,2.9385,2.9385,2
20190401|2019-02-22 04:30,22,2.9415,2.9425,2.9415,2.9425,5
20190401|2019-02-22 05:00,22,2.9455,2.9455,2.945,2.945,3
20190401|2019-02-22 05:30,22,2.945,2.945,2.945,2.945,2
20190401|2019-02-22 06:00,22,2.9455,2.9455,2.9455,2.9455,1
20190401|2019-02-22 06:30,22,2.9435,2.951,2.942,2.951,60
20190401|2019-02-22 07:00,22,2.9445,2.9465,2.9445,2.9465,2
20190401|2019-02-22 07:30,22,2.938,2.938,2.937,2.938,7
20190401|2019-02-22 08:00,22,2.9335,2.9375,2.9335,2.9345,46
20190401|2019-02-22 08:30,22,2.935,2.939,2.934,2.939,14
20190401|2019-02-22 09:00,22,2.9405,2.941,2.9385,2.9385,4
20190401|2019-02-22 09:30,22,2.9375,2.9375,2.9375,2.9375,1
20190401|2019-02-22 10:00,22,2.942,2.943,2.9385,2.943,5
20190401|2019-02-22 10:30,22,2.942,2.9455,2.9405,2.9445,62
20190401|2019-02-22 11:00,22,2.947,2.952,2.9465,2.9465,10
20190401|2019-02-22 11:30,22,2.946,2.9505,2.946,2.949,55
20190401|2019-02-22 12:00,22,2.947,2.947,2.947,2.947,2
20190401|2019-02-22 12:30,22,2.948,2.948,2.9465,2.9465,7
20190401|2019-02-22 13:00,22,2.947,2.9485,2.947,2.9485,8
20190401|2019-02-22 13:30,22,2.943,2.943,2.943,2.943,13
20190401|2019-02-22 14:00,22,2.943,2.9475,2.943,2.9475,7
20190401|2019-02-22 15:30,22,2.949,2.949,2.948,2.949,3
20190401|2019-02-24 17:00,25,2.9485,2.95,2.948,2.948,9
20190401|2019-02-24 17:30,25,2.9495,2.952,2.9495,2.9505,3
20190401|2019-02-24 18:00,25,2.952,2.9545,2.952,2.953,6
20190401|2019-02-24 18:30,25,2.9595,2.96,2.9595,2.96,2
20190401|2019-02-24 19:00,25,2.961,2.965,2.9515,2.9535,17
20190401|2019-02-24 19:30,25,2.9525,2.9525,2.95,2.95,6
20190401|2019-02-24 20:00,25,2.953,2.9535,2.953,2.9535,5
20190401|2019-02-24 20:30,25,2.9495,2.9495,2.946,2.946,3
20190401|2019-02-24 21:00,25,2.951,2.951,2.951,2.951,1
20190401|2019-02-24 21:30,25,2.95,2.9505,2.95,2.9505,2
20190401|2019-02-24 22:00,25,2.95,2.95,2.95,2.95,1
20190401|2019-02-24 23:00,25,2.954,2.954,2.954,2.954,1
20190401|2019-02-25 00:00,25,2.956,2.956,2.956,2.956,3
20190401|2019-02-25 00:30,25,2.9625,2.97,2.9625,2.966,15
20190401|2019-02-25 01:00,25,2.9635,2.9635,2.9635,2.9635,1
20190401|2019-02-25 01:30,25,2.9665,2.9755,2.9665,2.9755,4
20190401|2019-02-25 02:00,25,2.9705,2.9705,2.9705,2.9705,6
20190401|2019-02-25 02:30,25,2.965,2.965,2.965,2.965,1
20190401|2019-02-25 03:00,25,2.9665,2.9705,2.9665,2.9705,19
20190401|2019-02-25 03:30,25,2.9745,2.9745,2.9745,2.9745,1
20190401|2019-02-25 04:30,25,2.9695,2.9695,2.9695,2.9695,1
20190401|2019-02-25 06:00,25,2.96,2.96,2.96,2.96,2
20190401|2019-02-25 07:00,25,2.956,2.956,2.942,2.942,3
20190401|2019-02-25 07:30,25,2.9545,2.9545,2.9545,2.9545,1
20190401|2019-02-25 08:00,25,2.957,2.957,2.954,2.954,2
20190401|2019-02-25 08:30,25,2.96,2.96,2.9535,2.9545,47
20190401|2019-02-25 09:00,25,2.9555,2.9555,2.9555,2.9555,3
20190401|2019-02-25 09:30,25,2.9525,2.953,2.9525,2.9525,8
20190401|2019-02-25 10:00,25,2.9525,2.9525,2.9505,2.9515,7
20190401|2019-02-25 10:30,25,2.948,2.948,2.947,2.947,5
20190401|2019-02-25 11:00,25,2.9455,2.9455,2.9435,2.944,8
20190401|2019-02-25 11:30,25,2.942,2.944,2.941,2.944,17
20190401|2019-02-25 14:30,25,2.95,2.95,2.9475,2.9475,2
20190401|2019-02-25 17:00,26,2.95,2.95,2.946,2.946,7
20190401|2019-02-25 17:30,26,2.946,2.947,2.946,2.947,3
20190401|2019-02-25 18:00,26,2.9475,2.9475,2.9455,2.9455,3
20190401|2019-02-25 18:30,26,2.9445,2.945,2.9445,2.945,2
20190401|2019-02-25 19:00,26,2.9465,2.9465,2.942,2.942,2
20190401|2019-02-25 20:00,26,2.9405,2.9405,2.9395,2.9395,2
20190401|2019-02-25 21:00,26,2.9375,2.9375,2.9375,2.9375,1
20190401|2019-02-25 21:30,26,2.9395,2.9395,2.9395,2.9395,1
20190401|2019-02-25 22:30,26,2.942,2.942,2.9405,2.9415,5
20190401|2019-02-25 23:00,26,2.943,2.943,2.943,2.943,1
20190401|2019-02-26 00:30,26,2.945,2.945,2.9425,2.9425,2
20190401|2019-02-26 01:00,26,2.944,2.944,2.944,2.944,1
20190401|2019-02-26 01:30,26,2.949,2.9505,2.9485,2.9505,7
20190401|2019-02-26 02:00,26,2.951,2.9525,2.951,2.952,19
20190401|2019-02-26 02:30,26,2.9545,2.955,2.95,2.95,24
20190401|2019-02-26 03:00,26,2.951,2.951,2.951,2.951,4
20190401|2019-02-26 03:30,26,2.955,2.955,2.955,2.955,1
20190401|2019-02-26 04:00,26,2.955,2.955,2.955,2.955,1
20190401|2019-02-26 04:30,26,2.9565,2.9575,2.9565,2.9565,8
20190401|2019-02-26 05:00,26,2.955,2.9555,2.9545,2.9555,3
20190401|2019-02-26 05:30,26,2.953,2.953,2.95,2.95,6
20190401|2019-02-26 06:00,26,2.9485,2.9485,2.9455,2.9455,9
20190401|2019-02-26 06:30,26,2.946,2.948,2.946,2.948,20
20190401|2019-02-26 07:00,26,2.9445,2.9445,2.9435,2.944,4
20190401|2019-02-26 07:30,26,2.946,2.946,2.946,2.946,1
20190401|2019-02-26 08:00,26,2.943,2.943,2.9385,2.9405,4
20190401|2019-02-26 08:30,26,2.939,2.941,2.939,2.941,4
20190401|2019-02-26 09:00,26,2.939,2.942,2.9365,2.9365,5
20190401|2019-02-26 09:30,26,2.9425,2.948,2.9425,2.9475,23
20190401|2019-02-26 10:00,26,2.9525,2.9595,2.9525,2.958,12
20190401|2019-02-26 10:30,26,2.955,2.955,2.9545,2.9545,2
20190401|2019-02-26 11:00,26,2.955,2.955,2.9525,2.9525,2
20190401|2019-02-26 11:30,26,2.952,2.952,2.9475,2.9475,4
20190401|2019-02-26 12:00,26,2.946,2.946,2.946,2.946,1
20190401|2019-02-26 12:30,26,2.9435,2.9435,2.9435,2.9435,1
20190401|2019-02-26 13:00,26,2.9445,2.9445,2.9445,2.9445,1
20190401|2019-02-26 14:00,26,2.9495,2.9495,2.949,2.949,3
20190401|2019-02-26 14:30,26,2.948,2.948,2.9465,2.9465,10
20190401|2019-02-26 15:00,26,2.9445,2.9465,2.9445,2.9465,2
20190401|2019-02-26 17:00,27,2.9465,2.9465,2.9465,2.9465,2
20190401|2019-02-26 22:00,27,2.9445,2.9445,2.9445,2.9445,1
20190401|2019-02-26 23:30,27,2.9425,2.9425,2.9425,2.9425,1
20190401|2019-02-27 01:00,27,2.9405,2.9405,2.9405,2.9405,1
20190401|2019-02-27 02:30,27,2.939,2.9395,2.939,2.9395,6
20190401|2019-02-27 04:00,27,2.945,2.945,2.945,2.945,1
20190401|2019-02-27 05:00,27,2.95,2.9515,2.95,2.9515,8
20190401|2019-02-27 06:00,27,2.953,2.959,2.953,2.959,2
20190401|2019-02-27 06:30,27,2.955,2.955,2.9525,2.9525,13
20190401|2019-02-27 07:00,27,2.957,2.9595,2.957,2.958,3
20190401|2019-02-27 07:30,27,2.963,2.964,2.962,2.962,20
20190401|2019-02-27 08:00,27,2.97,2.9715,2.97,2.9715,3
20190401|2019-02-27 08:30,27,2.96,2.96,2.959,2.959,20
20190401|2019-02-27 09:00,27,2.9585,2.9585,2.9405,2.946,54
20190401|2019-02-27 09:30,27,2.9505,2.954,2.95,2.954,6
20190401|2019-02-27 10:00,27,2.954,2.954,2.954,2.954,8
20190401|2019-02-27 10:30,27,2.9525,2.9565,2.9525,2.9565,5
20190401|2019-02-27 11:00,27,2.9635,2.9635,2.9635,2.9635,1
20190401|2019-02-27 11:30,27,2.9625,2.9625,2.9615,2.9615,5
20190401|2019-02-27 12:30,27,2.9645,2.9645,2.963,2.963,2
20190401|2019-02-27 13:00,27,2.963,2.9635,2.9625,2.9635,5
20190401|2019-02-27 13:30,27,2.9655,2.966,2.9655,2.966,4
20190401|2019-02-27 14:30,27,2.9655,2.9655,2.9655,2.9655,1
20190401|2019-02-27 15:30,27,2.971,2.971,2.971,2.971,1
20190401|2019-02-27 18:30,28,2.9645,2.9645,2.964,2.964,4
20190401|2019-02-27 23:30,28,2.953,2.953,2.9475,2.9475,4
20190401|2019-02-28 00:30,28,2.9425,2.9425,2.942,2.9425,21
20190401|2019-02-28 01:00,28,2.944,2.944,2.944,2.944,1
20190401|2019-02-28 01:30,28,2.945,2.9465,2.945,2.9465,3
20190401|2019-02-28 02:00,28,2.95,2.9505,2.95,2.9505,2
20190401|2019-02-28 02:30,28,2.9495,2.9495,2.9495,2.9495,2
20190401|2019-02-28 03:30,28,2.95,2.95,2.95,2.95,1
20190401|2019-02-28 07:30,28,2.96,2.961,2.96,2.961,7
20190401|2019-02-28 08:00,28,2.9605,2.961,2.9605,2.961,10
20190401|2019-02-28 09:00,28,2.9535,2.9585,2.9535,2.9585,9
20190401|2019-02-28 09:30,28,2.964,2.964,2.9595,2.9595,10
20190401|2019-02-28 10:00,28,2.9605,2.9605,2.9605,2.9605,1
20190401|2019-02-28 10:30,28,2.951,2.951,2.95,2.95,4
20190401|2019-02-28 11:30,28,2.9465,2.9495,2.9465,2.9495,4
20190401|2019-02-28 12:00,28,2.946,2.946,2.946,2.946,1
20190401|2019-02-28 12:30,28,2.948,2.949,2.948,2.948,8
20190401|2019-02-28 14:00,28,2.9455,2.949,2.9455,2.949,6
20190401|2019-02-28 14:30,28,2.949,2.949,2.949,2.949,1
20190401|2019-02-28 15:00,28,2.948,2.9485,2.948,2.9485,2
20190401|2019-02-28 15:30,28,2.948,2.948,2.948,2.948,1
20190401|2019-02-28 19:30,1,2.9525,2.9525,2.9525,2.9525,2
20190401|2019-02-28 23:30,1,2.946,2.946,2.946,2.946,3
20190401|2019-03-01 00:00,1,2.95,2.951,2.95,2.951,3
20190401|2019-03-01 01:00,1,2.962,2.962,2.962,2.962,2
20190401|2019-03-01 01:30,1,2.9605,2.9605,2.9605,2.9605,1
20190401|2019-03-01 03:00,1,2.9555,2.9585,2.9555,2.9585,4
20190401|2019-03-01 03:30,1,2.9575,2.9575,2.9575,2.9575,1
20190401|2019-03-01 05:30,1,2.961,2.9645,2.9605,2.9645,5
20190401|2019-03-01 06:00,1,2.964,2.964,2.964,2.964,1
20190401|2019-03-01 07:00,1,2.971,2.972,2.9585,2.9585,5
20190401|2019-03-01 08:30,1,2.9715,2.9715,2.9715,2.9715,1
20190401|2019-03-01 09:00,1,2.968,2.97,2.9605,2.9605,5
20190401|2019-03-01 09:30,1,2.9495,2.9515,2.9455,2.9485,12
20190401|2019-03-01 10:00,1,2.943,2.943,2.931,2.9395,22
20190401|2019-03-01 10:30,1,2.947,2.947,2.9405,2.9405,4
20190401|2019-03-01 11:00,1,2.937,2.939,2.937,2.939,3
20190401|2019-03-01 11:30,1,2.935,2.935,2.935,2.935,1
20190401|2019-03-01 12:00,1,2.9345,2.9345,2.9345,2.9345,12
20190401|2019-03-01 12:30,1,2.9345,2.9345,2.9345,2.9345,1
20190401|2019-03-01 13:00,1,2.93,2.9315,2.93,2.9315,3
20190401|2019-03-01 15:00,1,2.9235,2.924,2.923,2.924,10
20190401|2019-03-01 15:30,1,2.926,2.928,2.926,2.928,14
20190401|2019-03-03 17:00,4,2.9305,2.949,2.9305,2.949,5
20190401|2019-03-03 18:00,4,2.9425,2.9425,2.9425,2.9425,1
20190401|2019-03-03 18:30,4,2.9405,2.9405,2.9405,2.9405,1
20190401|2019-03-03 19:00,4,2.9385,2.9385,2.9385,2.9385,1
20190401|2019-03-03 21:30,4,2.947,2.9475,2.947,2.9475,6
20190401|2019-03-03 23:30,4,2.946,2.9475,2.945,2.9475,3
20190401|2019-03-04 01:00,4,2.9375,2.9375,2.9375,2.9375,5
20190401|2019-03-04 01:30,4,2.934,2.934,2.9335,2.9335,9
20190401|2019-03-04 02:00,4,2.933,2.933,2.9135,2.914,22
20190401|2019-03-04 03:00,4,2.92,2.92,2.92,2.92,1
20190401|2019-03-04 04:00,4,2.905,2.905,2.903,2.903,3
20190401|2019-03-04 04:30,4,2.901,2.901,2.901,2.901,1
20190401|2019-03-04 05:00,4,2.904,2.904,2.904,2.904,2
20190401|2019-03-04 06:30,4,2.902,2.902,2.902,2.902,1
20190401|2019-03-04 07:00,4,2.9075,2.9075,2.9075,2.9075,1
20190401|2019-03-04 07:30,4,2.91,2.91,2.91,2.91,1
20190401|2019-03-04 09:00,4,2.925,2.925,2.925,2.925,1
20190401|2019-03-04 10:00,4,2.9135,2.9135,2.9135,2.9135,10
20190401|2019-03-04 10:30,4,2.9115,2.9115,2.91,2.91,14
20190401|2019-03-04 11:00,4,2.914,2.914,2.914,2.914,1
20190401|2019-03-04 11:30,4,2.908,2.909,2.908,2.909,3
20190401|2019-03-04 12:00,4,2.9095,2.9095,2.908,2.908,11
20190401|2019-03-04 12:30,4,2.91,2.91,2.9095,2.9095,4
20190401|2019-03-04 13:00,4,2.9095,2.9125,2.9095,2.9125,2
20190401|2019-03-04 18:30,5,2.9095,2.9095,2.9095,2.9095,1
20190401|2019-03-04 20:30,5,2.925,2.925,2.925,2.925,3
20190401|2019-03-05 00:00,5,2.934,2.934,2.934,2.934,1
20190401|2019-03-05 00:30,5,2.9345,2.9345,2.9315,2.9315,8
20190401|2019-03-05 01:00,5,2.9325,2.9325,2.9325,2.9325,6
20190401|2019-03-05 01:30,5,2.9255,2.9255,2.9255,2.9255,1
20190401|2019-03-05 02:30,5,2.935,2.935,2.935,2.935,3
20190401|2019-03-05 05:00,5,2.934,2.9355,2.9335,2.9345,5
20190401|2019-03-05 05:30,5,2.94,2.95,2.94,2.95,4
20190401|2019-03-05 06:00,5,2.947,2.947,2.947,2.947,2
20190401|2019-03-05 06:30,5,2.943,2.943,2.943,2.943,2
20190401|2019-03-05 07:30,5,2.9405,2.9405,2.9405,2.9405,2
20190401|2019-03-05 08:00,5,2.9435,2.9435,2.9435,2.9435,5
20190401|2019-03-05 08:30,5,2.942,2.942,2.9415,2.9415,20
20190401|2019-03-05 09:00,5,2.934,2.934,2.934,2.934,1
20190401|2019-03-05 09:30,5,2.931,2.933,2.931,2.933,2
20190401|2019-03-05 10:30,5,2.94,2.94,2.934,2.934,7
20190401|2019-03-05 11:30,5,2.936,2.936,2.935,2.935,15
20190401|2019-03-05 12:00,5,2.9335,2.9335,2.9335,2.9335,1
20190401|2019-03-05 12:30,5,2.938,2.938,2.938,2.938,1
20190401|2019-03-05 13:30,5,2.9385,2.9385,2.9385,2.9385,2
20190401|2019-03-05 20:30,6,2.929,2.929,2.929,2.929,3
20190401|2019-03-05 21:30,6,2.926,2.926,2.926,2.926,1
20190401|2019-03-05 22:30,6,2.927,2.927,2.927,2.927,3
20190401|2019-03-05 23:30,6,2.929,2.929,2.929,2.929,1
20190401|2019-03-06 00:00,6,2.9255,2.9255,2.9255,2.9255,1
20190401|2019-03-06 02:30,6,2.934,2.934,2.934,2.934,1
20190401|2019-03-06 03:30,6,2.938,2.938,2.938,2.938,1
20190401|2019-03-06 04:00,6,2.9325,2.9325,2.9325,2.9325,1
20190401|2019-03-06 07:30,6,2.937,2.939,2.937,2.939,12
20190401|2019-03-06 08:00,6,2.943,2.943,2.9415,2.9415,2
20190401|2019-03-06 08:30,6,2.9315,2.9315,2.9315,2.9315,4
20190401|2019-03-06 09:00,6,2.9295,2.9295,2.9295,2.9295,1
20190401|2019-03-06 10:00,6,2.9295,2.9295,2.9295,2.9295,1
20190401|2019-03-06 10:30,6,2.9285,2.9285,2.928,2.928,2
20190401|2019-03-06 11:00,6,2.9185,2.9185,2.9185,2.9185,3
20190401|2019-03-06 11:30,6,2.917,2.9185,2.917,2.9185,2
20190401|2019-03-06 12:00,6,2.9195,2.9195,2.919,2.919,14
20190401|2019-03-06 23:00,7,2.9165,2.9165,2.9165,2.9165,1
20190401|2019-03-07 00:30,7,2.917,2.917,2.917,2.917,3
20190401|2019-03-07 01:00,7,2.9105,2.9105,2.9105,2.9105,1
20190401|2019-03-07 01:30,7,2.912,2.912,2.912,2.912,1
20190401|2019-03-07 05:00,7,2.9055,2.9095,2.9055,2.9095,9
20190401|2019-03-07 05:30,7,2.91,2.91,2.91,2.91,1
20190401|2019-03-07 06:00,7,2.911,2.911,2.911,2.911,1
20190401|2019-03-07 07:30,7,2.9175,2.9175,2.9175,2.9175,1
20190401|2019-03-07 09:00,7,2.9065,2.9095,2.9045,2.9075,19
20190401|2019-03-07 09:30,7,2.9085,2.9135,2.9085,2.9135,5
20190401|2019-03-07 10:00,7,2.911,2.911,2.909,2.909,2
20190401|2019-03-07 10:30,7,2.911,2.911,2.9085,2.9085,2
20190401|2019-03-07 11:00,7,2.9055,2.9055,2.9055,2.9055,6
20190401|2019-03-07 11:30,7,2.9,2.91,2.895,2.91,9
20190401|2019-03-07 12:00,7,2.9095,2.9095,2.9095,2.9095,14
20190401|2019-03-07 13:00,7,2.914,2.914,2.914,2.914,1
20190401|2019-03-07 13:30,7,2.9135,2.9135,2.9135,2.9135,1
20190401|2019-03-07 14:00,7,2.9125,2.9125,2.9125,2.9125,5
20190401|2019-03-07 15:30,7,2.913,2.913,2.913,2.913,1
20190401|2019-03-07 19:00,8,2.909,2.909,2.9085,2.9085,3
20190401|2019-03-07 20:00,8,2.9125,2.9125,2.9125,2.9125,3
20190401|2019-03-07 22:00,8,2.9035,2.9035,2.9035,2.9035,1
20190401|2019-03-07 22:30,8,2.902,2.902,2.902,2.902,1
20190401|2019-03-07 23:00,8,2.8985,2.8995,2.8985,2.8995,2
20190401|2019-03-07 23:30,8,2.9,2.9,2.9,2.9,1
20190401|2019-03-08 00:30,8,2.8965,2.8975,2.896,2.8965,5
20190401|2019-03-08 01:30,8,2.892,2.892,2.892,2.892,2
20190401|2019-03-08 02:00,8,2.9005,2.901,2.9005,2.901,6
20190401|2019-03-08 02:30,8,2.9005,2.9015,2.9,2.9,5
20190401|2019-03-08 04:00,8,2.89,2.89,2.8815,2.8815,9
20190401|2019-03-08 04:30,8,2.882,2.882,2.881,2.881,7
20190401|2019-03-08 05:00,8,2.8795,2.8795,2.879,2.879,7
20190401|2019-03-08 06:00,8,2.8745,2.88,2.8745,2.88,3
20190401|2019-03-08 06:30,8,2.8795,2.8795,2.878,2.878,2
20190401|2019-03-08 07:00,8,2.878,2.885,2.878,2.885,13
20190401|2019-03-08 07:30,8,2.8845,2.886,2.8845,2.886,2
20190401|2019-03-08 08:00,8,2.8875,2.8875,2.885,2.885,10
20190401|2019-03-08 09:30,8,2.8865,2.903,2.8865,2.8985,8
20190401|2019-03-08 10:30,8,2.9005,2.9005,2.9005,2.9005,1
20190401|2019-03-08 11:00,8,2.895,2.8965,2.895,2.8965,4
20190401|2019-03-08 11:30,8,2.894,2.894,2.894,2.894,1
20190401|2019-03-08 12:00,8,2.8945,2.895,2.8945,2.895,11
20190401|2019-03-08 14:00,8,2.8985,2.8985,2.8985,2.8985,1
20190401|2019-03-08 14:30,8,2.899,2.901,2.899,2.9005,3
20190401|2019-03-08 15:00,8,2.901,2.901,2.901,2.901,1
20190401|2019-03-10 18:00,11,2.901,2.901,2.901,2.901,1
20190401|2019-03-10 18:30,11,2.9,2.9,2.9,2.9,1
20190401|2019-03-11 01:00,11,2.9045,2.9045,2.9045,2.9045,1
20190401|2019-03-11 04:00,11,2.9045,2.9045,2.9045,2.9045,2
20190401|2019-03-11 07:30,11,2.9025,2.9025,2.9025,2.9025,5
20190401|2019-03-11 08:30,11,2.9015,2.9015,2.9015,2.9015,1
20190401|2019-03-11 09:00,11,2.9,2.9015,2.9,2.9015,2
20190401|2019-03-11 09:30,11,2.897,2.897,2.897,2.897,5
20190401|2019-03-11 10:00,11,2.9,2.905,2.9,2.905,5
20190401|2019-03-11 10:30,11,2.911,2.911,2.911,2.911,1
20190401|2019-03-11 11:30,11,2.901,2.901,2.901,2.901,12
20190401|2019-03-11 13:00,11,2.9035,2.9035,2.9035,2.9035,2
20190401|2019-03-11 14:30,11,2.907,2.907,2.907,2.907,1
20190401|2019-03-11 19:00,12,2.908,2.908,2.908,2.908,3
20190401|2019-03-11 20:00,12,2.91,2.91,2.91,2.91,10
20190401|2019-03-12 01:00,12,2.9245,2.9245,2.9245,2.9245,1
20190401|2019-03-12 01:30,12,2.925,2.9265,2.925,2.9265,2
20190401|2019-03-12 02:00,12,2.928,2.928,2.928,2.928,1
20190401|2019-03-12 04:30,12,2.943,2.9435,2.943,2.9435,6
20190401|2019-03-12 06:00,12,2.935,2.935,2.935,2.935,1
20190401|2019-03-12 07:30,12,2.9345,2.9535,2.9345,2.9535,15
20190401|2019-03-12 08:00,12,2.947,2.947,2.947,2.947,2
20190401|2019-03-12 08:30,12,2.9525,2.953,2.9525,2.953,3
20190401|2019-03-12 09:00,12,2.947,2.947,2.9465,2.9465,5
20190401|2019-03-12 10:00,12,2.94,2.94,2.9345,2.9345,12
20190401|2019-03-12 10:30,12,2.935,2.935,2.935,2.935,1
20190401|2019-03-12 11:00,12,2.934,2.934,2.934,2.934,1
20190401|2019-03-12 12:00,12,2.9285,2.9285,2.9275,2.9275,12
20190401|2019-03-12 12:30,12,2.927,2.927,2.927,2.927,1
20190401|2019-03-12 13:00,12,2.928,2.9285,2.9275,2.9285,13
20190401|2019-03-12 13:30,12,2.929,2.93,2.929,2.929,27
20190401|2019-03-12 14:00,12,2.929,2.929,2.929,2.929,1
20190401|2019-03-12 17:00,13,2.9305,2.9305,2.9305,2.9305,1
20190401|2019-03-12 18:00,13,2.93,2.93,2.93,2.93,1
20190401|2019-03-12 20:30,13,2.929,2.929,2.929,2.929,1
20190401|2019-03-12 21:00,13,2.922,2.922,2.922,2.922,3
20190401|2019-03-12 22:00,13,2.925,2.9255,2.925,2.9255,3
20190401|2019-03-13 00:00,13,2.9235,2.9235,2.9235,2.9235,1
20190401|2019-03-13 01:00,13,2.922,2.922,2.919,2.919,6
20190401|2019-03-13 01:30,13,2.9195,2.922,2.9195,2.922,2
20190401|2019-03-13 03:00,13,2.9225,2.9225,2.9225,2.9225,1
20190401|2019-03-13 03:30,13,2.9235,2.924,2.9235,2.924,4
20190401|2019-03-13 04:30,13,2.9315,2.9315,2.9315,2.9315,1
20190401|2019-03-13 06:30,13,2.932,2.932,2.932,2.932,1
20190401|2019-03-13 07:30,13,2.9365,2.9365,2.9365,2.9365,1
20190401|2019-03-13 08:30,13,2.9315,2.9315,2.9315,2.9315,2
20190401|2019-03-13 09:30,13,2.9305,2.9305,2.9305,2.9305,1
20190401|2019-03-13 10:30,13,2.9305,2.9305,2.9305,2.9305,1
20190401|2019-03-13 11:00,13,2.9345,2.9345,2.9345,2.9345,3
20190401|2019-03-13 11:30,13,2.934,2.934,2.9335,2.9335,2
20190401|2019-03-13 12:00,13,2.9335,2.9335,2.9335,2.9335,12
20190401|2019-03-13 13:30,13,2.931,2.931,2.928,2.928,6
20190401|2019-03-13 20:30,14,2.93,2.93,2.93,2.93,1
20190401|2019-03-13 21:30,14,2.926,2.926,2.926,2.926,3
20190401|2019-03-14 00:00,14,2.9185,2.9185,2.9185,2.9185,3
20190401|2019-03-14 02:00,14,2.9145,2.915,2.9145,2.915,11
20190401|2019-03-14 02:30,14,2.9165,2.9165,2.9165,2.9165,2
20190401|2019-03-14 03:00,14,2.9165,2.919,2.916,2.916,8
20190401|2019-03-14 03:30,14,2.9145,2.9145,2.9145,2.9145,1
20190401|2019-03-14 04:00,14,2.904,2.9045,2.904,2.9045,5
20190401|2019-03-14 04:30,14,2.9025,2.9025,2.9025,2.9025,5
20190401|2019-03-14 05:00,14,2.8955,2.8955,2.891,2.892,4
20190401|2019-03-14 05:30,14,2.8885,2.8885,2.8885,2.8885,3
20190401|2019-03-14 07:00,14,2.889,2.889,2.889,2.889,1
20190401|2019-03-14 07:30,14,2.8905,2.891,2.8905,2.891,5
20190401|2019-03-14 08:00,14,2.8965,2.897,2.8965,2.897,2
20190401|2019-03-14 09:00,14,2.8955,2.8955,2.895,2.895,8
20190401|2019-03-14 09:30,14,2.893,2.893,2.8895,2.8895,6
20190401|2019-03-14 10:00,14,2.8895,2.8895,2.8895,2.8895,3
20190401|2019-03-14 10:30,14,2.899,2.899,2.8975,2.899,8
20190401|2019-03-14 11:30,14,2.8965,2.8965,2.8895,2.8915,7
20190401|2019-03-14 12:00,14,2.893,2.893,2.8915,2.892,13
20190401|2019-03-14 12:30,14,2.8895,2.8895,2.8855,2.8855,6
20190401|2019-03-14 13:00,14,2.889,2.889,2.889,2.889,1
20190401|2019-03-14 13:30,14,2.889,2.889,2.889,2.889,2
20190401|2019-03-14 14:00,14,2.8905,2.8905,2.8905,2.8905,2
20190401|2019-03-14 15:00,14,2.889,2.8895,2.889,2.8895,4
20190401|2019-03-14 15:30,14,2.89,2.89,2.888,2.888,2
20190401|2019-03-14 18:00,15,2.89,2.89,2.8885,2.8885,2
20190401|2019-03-14 19:30,15,2.8885,2.8885,2.888,2.888,2
20190401|2019-03-14 20:00,15,2.89,2.89,2.8875,2.8875,2
20190401|2019-03-14 21:00,15,2.8935,2.894,2.8935,2.894,3
20190401|2019-03-14 21:30,15,2.9,2.91,2.9,2.91,4
20190401|2019-03-14 22:00,15,2.9205,2.9205,2.9205,2.9205,1
20190401|2019-03-14 22:30,15,2.905,2.905,2.905,2.905,1
20190401|2019-03-15 00:30,15,2.9,2.9,2.9,2.9,1
20190401|2019-03-15 01:00,15,2.8995,2.8995,2.8995,2.8995,5
20190401|2019-03-15 01:30,15,2.912,2.92,2.912,2.9175,4
20190401|2019-03-15 04:00,15,2.9095,2.9095,2.903,2.9045,5
20190401|2019-03-15 04:30,15,2.904,2.904,2.904,2.904,1
20190401|2019-03-15 05:00,15,2.9025,2.9025,2.9025,2.9025,1
20190401|2019-03-15 05:30,15,2.902,2.905,2.902,2.905,2
20190401|2019-03-15 06:30,15,2.9055,2.9055,2.9055,2.9055,1
20190401|2019-03-15 07:00,15,2.9015,2.9015,2.896,2.896,4
20190401|2019-03-15 07:30,15,2.896,2.896,2.8915,2.8915,4
20190401|2019-03-15 08:00,15,2.892,2.8975,2.892,2.897,21
20190401|2019-03-15 08:30,15,2.905,2.905,2.905,2.905,1
20190401|2019-03-15 10:00,15,2.9055,2.9055,2.9055,2.9055,5
20190401|2019-03-15 10:30,15,2.9055,2.9055,2.9055,2.9055,1
20190401|2019-03-15 11:00,15,2.909,2.91,2.909,2.91,3
20190401|2019-03-15 11:30,15,2.907,2.91,2.905,2.905,14
20190401|2019-03-15 12:30,15,2.908,2.908,2.908,2.908,14
20190401|2019-03-15 13:00,15,2.9075,2.9085,2.9075,2.9085,2
20190401|2019-03-15 15:30,15,2.907,2.9075,2.907,2.9075,3
20190401|2019-03-17 21:30,18,2.925,2.926,2.925,2.926,2
20190401|2019-03-18 01:30,18,2.928,2.928,2.928,2.928,1
20190401|2019-03-18 02:00,18,2.93,2.93,2.93,2.93,3
20190401|2019-03-18 06:00,18,2.926,2.926,2.926,2.926,3
20190401|2019-03-18 08:00,18,2.9235,2.9245,2.9235,2.9245,6
20190401|2019-03-18 09:00,18,2.9205,2.9205,2.9195,2.9205,3
20190401|2019-03-18 09:30,18,2.918,2.918,2.913,2.913,6
20190401|2019-03-18 10:00,18,2.914,2.914,2.9065,2.9065,2
20190401|2019-03-18 10:30,18,2.9055,2.9055,2.9055,2.9055,1
20190401|2019-03-18 11:00,18,2.906,2.906,2.906,2.906,3
20190401|2019-03-18 11:30,18,2.9075,2.908,2.9075,2.908,4
20190401|2019-03-18 12:00,18,2.908,2.908,2.908,2.908,7
20190401|2019-03-18 13:30,18,2.9095,2.9095,2.9095,2.9095,2
20190401|2019-03-19 00:00,19,2.9125,2.9125,2.9125,2.9125,1
20190401|2019-03-19 00:30,19,2.9175,2.9175,2.908,2.908,4
20190401|2019-03-19 02:00,19,2.9185,2.9185,2.9185,2.9185,10
20190401|2019-03-19 02:30,19,2.923,2.923,2.923,2.923,5
20190401|2019-03-19 03:00,19,2.927,2.927,2.927,2.927,1
20190401|2019-03-19 03:30,19,2.936,2.9365,2.936,2.9365,2
20190401|2019-03-19 04:00,19,2.9315,2.9315,2.931,2.931,10
20190401|2019-03-19 04:30,19,2.9345,2.9365,2.9345,2.9365,2
20190401|2019-03-19 06:30,19,2.937,2.937,2.937,2.937,1
20190401|2019-03-19 07:00,19,2.94,2.94,2.94,2.94,1
20190401|2019-03-19 08:00,19,2.931,2.931,2.929,2.929,20
20190401|2019-03-19 08:30,19,2.9295,2.9295,2.9295,2.9295,1
20190401|2019-03-19 09:00,19,2.928,2.928,2.928,2.928,1
20190401|2019-03-19 09:30,19,2.9305,2.9305,2.9305,2.9305,3
20190401|2019-03-19 10:00,19,2.931,2.931,2.931,2.931,2
20190401|2019-03-19 11:00,19,2.927,2.927,2.927,2.927,7
20190401|2019-03-19 11:30,19,2.9215,2.922,2.9195,2.922,14
20190401|2019-03-19 13:00,19,2.922,2.922,2.922,2.922,1
20190401|2019-03-19 15:30,19,2.917,2.917,2.917,2.917,3
20190401|2019-03-19 17:30,20,2.9185,2.9185,2.9185,2.9185,3
20190401|2019-03-19 19:30,20,2.915,2.915,2.913,2.913,11
20190401|2019-03-19 20:30,20,2.9155,2.9155,2.9155,2.9155,1
20190401|2019-03-19 22:00,20,2.913,2.913,2.913,2.913,1
20190401|2019-03-19 22:30,20,2.914,2.914,2.914,2.914,1
20190401|2019-03-19 23:30,20,2.9125,2.9125,2.9125,2.9125,3
20190401|2019-03-20 02:00,20,2.9155,2.9155,2.9155,2.9155,10
20190401|2019-03-20 03:00,20,2.912,2.912,2.9095,2.9095,3
20190401|2019-03-20 05:30,20,2.9205,2.921,2.9205,2.921,7
20190401|2019-03-20 06:00,20,2.923,2.923,2.9225,2.9225,2
20190401|2019-03-20 06:30,20,2.922,2.923,2.922,2.923,2
20190401|2019-03-20 07:00,20,2.927,2.9285,2.927,2.9285,10
20190401|2019-03-20 08:30,20,2.9225,2.9225,2.9165,2.9165,3
20190401|2019-03-20 09:30,20,2.916,2.916,2.916,2.916,1
20190401|2019-03-20 10:00,20,2.9215,2.9215,2.9215,2.9215,1
20190401|2019-03-20 10:30,20,2.922,2.922,2.9205,2.9205,2
20190401|2019-03-20 11:30,20,2.918,2.918,2.9105,2.9165,32
20190401|2019-03-20 12:30,20,2.9215,2.9215,2.9215,2.9215,1
20190401|2019-03-20 13:00,20,2.922,2.924,2.922,2.924,4
20190401|2019-03-20 13:30,20,2.935,2.935,2.935,2.935,2
20190401|2019-03-20 14:00,20,2.934,2.934,2.934,2.934,1
20190401|2019-03-20 19:30,21,2.939,2.939,2.938,2.938,9
20190401|2019-03-20 21:00,21,2.947,2.947,2.947,2.947,3
20190401|2019-03-20 22:00,21,2.9495,2.9495,2.946,2.946,3
20190401|2019-03-21 01:00,21,2.946,2.946,2.946,2.946,2
20190401|2019-03-21 02:30,21,2.9545,2.9565,2.9545,2.9565,2
20190401|2019-03-21 08:00,21,2.9195,2.92,2.919,2.92,11
20190401|2019-03-21 08:30,21,2.922,2.923,2.922,2.923,12
20190401|2019-03-21 09:00,21,2.923,2.923,2.917,2.917,17
20190401|2019-03-21 09:30,21,2.9245,2.9245,2.9245,2.9245,1
20190401|2019-03-21 10:00,21,2.9225,2.9225,2.918,2.9205,16
20190401|2019-03-21 10:30,21,2.915,2.915,2.9145,2.9145,23
20190401|2019-03-21 11:00,21,2.8975,2.8975,2.8975,2.8975,2
20190401|2019-03-21 11:30,21,2.8925,2.8955,2.8925,2.8955,3
20190401|2019-03-21 12:00,21,2.903,2.903,2.903,2.903,12
20190401|2019-03-21 13:00,21,2.904,2.906,2.9025,2.906,5
20190401|2019-03-21 20:00,22,2.908,2.908,2.908,2.908,1
20190401|2019-03-21 21:00,22,2.902,2.902,2.902,2.902,1
20190401|2019-03-21 23:30,22,2.9005,2.9005,2.9005,2.9005,1
20190401|2019-03-22 03:30,22,2.9,2.9,2.9,2.9,1
20190401|2019-03-22 05:30,22,2.8835,2.8835,2.8835,2.8835,5
20190401|2019-03-22 06:00,22,2.883,2.883,2.883,2.883,1
20190401|2019-03-22 06:30,22,2.8765,2.8765,2.8765,2.8765,1
20190401|2019-03-22 07:00,22,2.867,2.867,2.867,2.867,1
20190401|2019-03-22 08:30,22,2.8685,2.8685,2.8685,2.8685,2
20190401|2019-03-22 09:00,22,2.8595,2.8595,2.8595,2.8595,4
20190401|2019-03-22 09:30,22,2.855,2.855,2.853,2.853,4
20190401|2019-03-22 10:00,22,2.8455,2.8455,2.8455,2.8455,3
20190401|2019-03-22 10:30,22,2.8415,2.8415,2.84,2.84,4
20190401|2019-03-22 11:00,22,2.8365,2.8365,2.8365,2.8365,1
20190401|2019-03-22 11:30,22,2.835,2.8405,2.835,2.8375,16
20190401|2019-03-22 12:00,22,2.8425,2.844,2.8425,2.844,7
20190401|2019-03-22 13:30,22,2.8475,2.849,2.8475,2.849,11
20190401|2019-03-22 14:30,22,2.843,2.843,2.843,2.843,5
20190401|2019-03-24 17:00,25,2.842,2.842,2.842,2.842,1
20190401|2019-03-24 18:00,25,2.842,2.8425,2.842,2.8425,2
20190401|2019-03-24 19:30,25,2.832,2.832,2.832,2.832,1
20190401|2019-03-24 20:00,25,2.8375,2.8375,2.8375,2.8375,2
20190401|2019-03-25 04:00,25,2.845,2.845,2.845,2.845,1
20190401|2019-03-25 07:30,25,2.845,2.845,2.845,2.845,1
20190401|2019-03-25 08:30,25,2.842,2.842,2.842,2.842,1
20190401|2019-03-25 09:00,25,2.836,2.8365,2.836,2.8365,10
20190401|2019-03-25 09:30,25,2.8365,2.839,2.8365,2.839,3
20190401|2019-03-25 10:00,25,2.845,2.845,2.845,2.845,5
20190401|2019-03-25 10:30,25,2.85,2.85,2.85,2.85,6
20190401|2019-03-25 11:00,25,2.8485,2.8485,2.8485,2.8485,5
20190401|2019-03-25 11:30,25,2.852,2.852,2.852,2.852,12
20190401|2019-03-25 12:00,25,2.8515,2.8515,2.8515,2.8515,2
20190401|2019-03-25 13:00,25,2.8525,2.8525,2.8525,2.8525,1
20190401|2019-03-25 22:00,26,2.8445,2.8445,2.8445,2.8445,3
20190401|2019-03-26 06:30,26,2.8535,2.8535,2.8535,2.8535,7
20190401|2019-03-26 08:30,26,2.854,2.854,2.854,2.854,1
20190401|2019-03-26 09:30,26,2.849,2.8545,2.849,2.8545,6
20190401|2019-03-26 10:00,26,2.8545,2.8545,2.8545,2.8545,1
20190401|2019-03-26 11:00,26,2.849,2.849,2.8475,2.8485,9
20190401|2019-03-26 11:30,26,2.848,2.852,2.848,2.851,22
20190401|2019-03-26 12:00,26,2.856,2.8585,2.856,2.8585,8
20190401|2019-03-26 13:00,26,2.86,2.86,2.86,2.86,1
20190401|2019-03-26 14:30,26,2.8605,2.8605,2.8605,2.8605,3
20190401|2019-03-26 15:00,26,2.862,2.862,2.862,2.862,1
20190401|2019-03-26 19:30,27,2.8735,2.8735,2.8735,2.8735,3
20190401|2019-03-26 20:30,27,2.87,2.87,2.87,2.87,1
20190401|2019-03-26 22:00,27,2.862,2.862,2.862,2.862,1
20190401|2019-03-27 04:00,27,2.854,2.854,2.854,2.854,1
20190401|2019-03-27 05:00,27,2.85,2.85,2.85,2.85,3
20190401|2019-03-27 05:30,27,2.85,2.85,2.85,2.85,1
20190401|2019-03-27 07:30,27,2.86,2.86,2.86,2.86,1
20190401|2019-03-27 08:30,27,2.8585,2.859,2.8545,2.8545,8
20190401|2019-03-27 09:00,27,2.857,2.857,2.857,2.857,2
20190401|2019-03-27 09:30,27,2.8555,2.8555,2.8525,2.8525,3
20190401|2019-03-27 10:30,27,2.8465,2.8465,2.8455,2.8455,2
20190401|2019-03-27 11:00,27,2.8495,2.8495,2.8495,2.8495,2
20190401|2019-03-27 11:30,27,2.86,2.86,2.8585,2.8585,18
20190401|2019-03-27 12:30,27,2.861,2.8615,2.861,2.8615,4
20190401|2019-03-27 13:00,27,2.86,2.86,2.86,2.86,1
20190401|2019-03-27 13:30,27,2.859,2.859,2.859,2.859,1
20190401|2019-03-27 14:00,27,2.856,2.856,2.856,2.856,3
20190401|2019-03-28 03:30,28,2.871,2.871,2.871,2.871,1
20190401|2019-03-28 04:30,28,2.8775,2.8775,2.8775,2.8775,1
20190401|2019-03-28 05:00,28,2.8775,2.8775,2.877,2.877,55
20190401|2019-03-28 06:30,28,2.87,2.87,2.87,2.87,2
20190401|2019-03-28 08:00,28,2.8685,2.8685,2.8665,2.8665,4
20190401|2019-03-28 08:30,28,2.871,2.871,2.871,2.871,1
20190401|2019-03-28 09:00,28,2.871,2.871,2.871,2.871,1
20190401|2019-03-28 09:30,28,2.8735,2.8745,2.8735,2.8745,5
20190401|2019-03-28 10:30,28,2.8715,2.8735,2.8715,2.8735,2
20190401|2019-03-28 11:00,28,2.8735,2.8735,2.8735,2.8735,1
20190401|2019-03-28 11:30,28,2.8695,2.8695,2.8675,2.8675,51
20190401|2019-03-28 12:00,28,2.87,2.87,2.87,2.87,1
20190401|2019-03-28 13:00,28,2.8765,2.8765,2.8765,2.8765,10
20190401|2019-03-28 13:30,28,2.8765,2.8765,2.8765,2.8765,3
20190401|2019-03-28 15:30,28,2.875,2.875,2.875,2.875,4
20190401|2019-03-29 00:30,29,2.8985,2.8985,2.8985,2.8985,1
20190401|2019-03-29 03:30,29,2.906,2.906,2.906,2.906,1
20190401|2019-03-29 04:30,29,2.917,2.917,2.917,2.917,1
20190401|2019-03-29 09:00,29,2.932,2.936,2.932,2.936,5
20190401|2019-03-29 09:30,29,2.932,2.932,2.932,2.932,1
20190401|2019-03-29 10:30,29,2.9305,2.9305,2.9305,2.9305,1
20190401|2019-03-29 11:00,29,2.932,2.9335,2.932,2.9335,27
20190401|2019-03-29 11:30,29,2.936,2.936,2.936,2.936,2
20190401|2019-03-29 12:00,29,2.931,2.931,2.9295,2.9295,2
20190401|2019-03-29 13:00,29,2.929,2.929,2.929,2.929,1
20190401|2019-03-29 13:30,29,2.9305,2.931,2.9305,2.931,5
20190401|2019-03-29 14:00,29,2.9305,2.9305,2.9305,2.9305,4
20190401|2019-03-29 14:30,29,2.929,2.929,2.929,2.929,1
20190401|2019-03-29 15:00,29,2.931,2.934,2.931,2.934,34
20190401|2019-03-29 15:30,29,2.932,2.932,2.932,2.932,6
20190401|2019-03-31 17:00,1,2.94,2.947,2.94,2.947,12
20190401|2019-04-01 08:00,1,2.95,2.9505,2.95,2.9505,6
20190401|2019-04-01 09:30,1,2.944,2.944,2.944,2.944,8
20190401|2019-04-01 10:00,1,2.9435,2.9435,2.9435,2.9435,1
20190401|2019-04-01 11:00,1,2.927,2.927,2.927,2.927,2
20190401|2019-04-01 11:30,1,2.918,2.918,2.918,2.918,1
20190401|2019-04-01 13:30,1,2.9265,2.9265,2.9265,2.9265,2
20190401|2019-04-01 14:00,1,2.9255,2.9255,2.9255,2.9255,1
20190401|2019-04-02 00:30,2,2.926,2.926,2.926,2.926,1
20190401|2019-04-02 05:30,2,2.9095,2.9095,2.9095,2.9095,1
20190401|2019-04-02 08:00,2,2.914,2.914,2.9105,2.9105,2
20190401|2019-04-02 08:30,2,2.9085,2.9085,2.9085,2.9085,2
20190401|2019-04-02 10:00,2,2.9,2.9,2.9,2.9,1
20190401|2019-04-02 12:30,2,2.9095,2.9095,2.9095,2.9095,4
20190401|2019-04-02 15:00,2,2.9075,2.9075,2.9075,2.9075,1
20190401|2019-04-03 07:30,3,2.928,2.928,2.9275,2.928,14
20190401|2019-04-03 08:00,3,2.918,2.918,2.918,2.918,1
20190401|2019-04-03 09:30,3,2.927,2.927,2.9255,2.9255,5
20190401|2019-04-03 10:30,3,2.9395,2.9395,2.939,2.939,7
20190401|2019-04-03 15:00,3,2.94,2.94,2.94,2.94,2
20190401|2019-04-04 05:30,4,2.9305,2.9305,2.9305,2.9305,1
20190401|2019-04-04 06:30,4,2.9275,2.9305,2.9275,2.9305,2
20190401|2019-04-04 09:00,4,2.91,2.91,2.91,2.91,4
20190401|2019-04-04 10:30,4,2.914,2.914,2.914,2.914,10
20190401|2019-04-04 11:00,4,2.914,2.914,2.914,2.914,2
20190401|2019-04-05 09:00,5,2.89,2.89,2.89,2.89,20
20190401|2019-04-05 11:00,5,2.892,2.892,2.892,2.892,1
20190401|2019-04-05 13:30,5,2.8865,2.8865,2.8865,2.8865,4
20190401|2019-04-08 01:00,8,2.9125,2.9125,2.9125,2.9125,1
20190401|2019-04-08 08:00,8,2.93,2.93,2.93,2.93,1
20190401|2019-04-08 12:00,8,2.932,2.932,2.932,2.932,1
20190401|2019-04-08 14:30,8,2.932,2.932,2.932,2.932,1
20190401|2019-04-09 07:00,9,2.951,2.951,2.951,2.951,2
20190401|2019-04-09 08:00,9,2.954,2.954,2.954,2.954,2
20190401|2019-04-09 09:00,9,2.935,2.935,2.935,2.935,4
20190401|2019-04-09 09:30,9,2.9365,2.9365,2.9365,2.9365,2
20190401|2019-04-09 14:00,9,2.9305,2.9305,2.9305,2.9305,2
20190401|2019-04-10 13:30,10,2.9185,2.9185,2.9185,2.9185,1
20190401|2019-04-11 08:30,11,2.9105,2.9105,2.9105,2.9105,2
20190401|2019-04-11 09:00,11,2.904,2.904,2.904,2.904,5
20190401|2019-04-11 11:00,11,2.89,2.89,2.89,2.89,4
20190401|2019-04-11 13:00,11,2.8885,2.8885,2.8885,2.8885,2
20190401|2019-04-12 07:00,12,2.948,2.9515,2.9475,2.9515,91
20190401|2019-04-12 07:30,12,2.9495,2.9505,2.9495,2.9505,4
20190401|2019-04-12 09:00,12,2.9425,2.9425,2.9425,2.9425,1
20190401|2019-04-12 11:30,12,2.939,2.944,2.939,2.944,4
20190401|2019-04-15 08:30,15,2.9175,2.9175,2.9175,2.9175,2
20190401|2019-04-15 10:00,15,2.917,2.917,2.917,2.917,9
20190401|2019-04-15 11:30,15,2.928,2.928,2.928,2.928,8
20190401|2019-04-16 08:30,16,2.937,2.937,2.937,2.937,2
20190401|2019-04-17 08:00,17,2.9895,2.9895,2.9895,2.9895,2
20190401|2019-04-17 09:00,17,2.9675,2.9675,2.9675,2.9675,2
20190401|2019-04-17 10:30,17,2.9765,2.9765,2.9765,2.9765,1
20190401|2019-04-17 11:30,17,2.963,2.9755,2.963,2.9755,2
20190401|2019-04-17 12:00,17,2.97,2.97,2.97,2.97,1
20190401|2019-04-18 08:00,18,2.9355,2.936,2.934,2.934,3
20190401|2019-04-18 08:30,18,2.9355,2.936,2.9355,2.936,4
20190401|2019-04-18 11:30,18,2.933,2.933,2.933,2.933,8
20190401|2019-04-22 08:00,22,2.911,2.911,2.911,2.911,1
20190401|2019-04-23 07:30,23,2.895,2.895,2.895,2.895,20
20190401|2019-04-23 08:30,23,2.8905,2.893,2.8905,2.893,9
20190401|2019-04-23 09:00,23,2.8865,2.8865,2.885,2.885,10
20190401|2019-04-23 09:30,23,2.885,2.885,2.885,2.885,13
20190401|2019-04-23 10:30,23,2.8945,2.8985,2.8945,2.8985,9
20190401|2019-04-23 12:30,23,2.905,2.906,2.905,2.906,2
20190401|2019-04-23 13:30,23,2.904,2.9045,2.904,2.9045,14
20190401|2019-04-24 03:00,24,2.906,2.906,2.906,2.906,1
20190401|2019-04-24 07:30,24,2.91,2.9135,2.91,2.9135,2
20190401|2019-04-24 10:30,24,2.9155,2.916,2.9155,2.916,3
20190401|2019-04-24 12:30,24,2.9195,2.9195,2.9195,2.9195,10
20190401|2019-04-24 13:30,24,2.9175,2.9175,2.9175,2.9175,9
20190401|2019-04-24 14:30,24,2.922,2.922,2.922,2.922,31
20190401|2019-04-24 17:00,25,2.9215,2.9215,2.9215,2.9215,4
20190401|2019-04-25 06:00,25,2.893,2.8935,2.885,2.885,4
20190401|2019-04-25 07:30,25,2.875,2.882,2.875,2.882,4
20190401|2019-04-25 08:00,25,2.8905,2.8905,2.8905,2.8905,1
20190401|2019-04-25 08:30,25,2.8915,2.8925,2.891,2.891,13
20190401|2019-04-25 11:30,25,2.881,2.881,2.881,2.881,2
20190401|2019-04-25 12:30,25,2.877,2.877,2.877,2.877,1
20190501|2018-11-20 22:00,21,2.7765,2.7765,2.7765,2.7765,2
20190501|2018-11-20 22:30,21,2.78,2.78,2.78,2.78,1
20190501|2018-11-20 23:30,21,2.784,2.7845,2.784,2.7845,5
20190501|2018-11-21 00:30,21,2.787,2.787,2.786,2.786,2
20190501|2018-11-21 01:00,21,2.789,2.789,2.7875,2.7875,3
20190501|2018-11-21 02:00,21,2.8,2.8,2.8,2.8,2
20190501|2018-11-21 04:00,21,2.7955,2.7955,2.793,2.793,2
20190501|2018-11-21 05:00,21,2.79,2.798,2.79,2.798,5
20190501|2018-11-21 06:00,21,2.791,2.791,2.791,2.791,1
20190501|2018-11-21 06:30,21,2.7965,2.7965,2.7955,2.7965,9
20190501|2018-11-21 07:00,21,2.798,2.8035,2.798,2.7995,26
20190501|2018-11-21 07:30,21,2.8,2.8,2.7975,2.7975,4
20190501|2018-11-21 08:00,21,2.79,2.793,2.786,2.793,22
20190501|2018-11-21 08:30,21,2.8045,2.8045,2.8045,2.8045,1
20190501|2018-11-21 09:00,21,2.8075,2.811,2.805,2.811,7
20190501|2018-11-21 09:30,21,2.7975,2.7995,2.7955,2.7975,17
20190501|2018-11-21 10:00,21,2.797,2.802,2.7965,2.802,6
20190501|2018-11-21 10:30,21,2.804,2.8055,2.803,2.803,5
20190501|2018-11-21 11:00,21,2.8015,2.8015,2.799,2.799,7
20190501|2018-11-21 11:30,21,2.799,2.808,2.799,2.808,10
20190501|2018-11-21 12:00,21,2.8035,2.8035,2.8035,2.8035,1
20190501|2018-11-21 14:00,21,2.803,2.8035,2.803,2.8035,2
20190501|2018-11-21 15:30,21,2.806,2.806,2.806,2.806,2
20190501|2018-11-21 20:00,23,2.795,2.795,2.795,2.795,1
20190501|2018-11-22 01:30,23,2.81,2.81,2.81,2.81,1
20190501|2018-11-22 02:00,23,2.8085,2.8085,2.8085,2.8085,2
20190501|2018-11-22 03:00,23,2.795,2.798,2.795,2.798,2
20190501|2018-11-22 03:30,23,2.796,2.796,2.796,2.796,10
20190501|2018-11-22 07:30,23,2.8015,2.8015,2.8015,2.8015,1
20190501|2018-11-22 08:00,23,2.7995,2.8035,2.7995,2.8035,13
20190501|2018-11-22 08:30,23,2.8075,2.809,2.806,2.8075,39
20190501|2018-11-22 09:00,23,2.8115,2.8125,2.8115,2.8125,11
20190501|2018-11-22 09:30,23,2.8075,2.8075,2.8075,2.8075,10
20190501|2018-11-22 10:00,23,2.8085,2.8085,2.8085,2.8085,1
20190501|2018-11-22 11:30,23,2.815,2.815,2.815,2.815,1
20190501|2018-11-22 18:30,23,2.8105,2.8105,2.8105,2.8105,1
20190501|2018-11-22 20:30,23,2.805,2.805,2.805,2.805,1
20190501|2018-11-22 23:30,23,2.7985,2.7985,2.7975,2.7975,2
20190501|2018-11-23 00:00,23,2.7955,2.7955,2.7955,2.7955,1
20190501|2018-11-23 01:30,23,2.7835,2.7835,2.7835,2.7835,1
20190501|2018-11-23 02:00,23,2.788,2.788,2.7875,2.7875,10
20190501|2018-11-23 04:30,23,2.7835,2.7835,2.7835,2.7835,1
20190501|2018-11-23 06:00,23,2.7735,2.7785,2.771,2.7785,4
20190501|2018-11-23 07:00,23,2.78,2.78,2.777,2.778,6
20190501|2018-11-23 07:30,23,2.7705,2.7705,2.7705,2.7705,1
20190501|2018-11-23 08:00,23,2.785,2.785,2.785,2.785,1
20190501|2018-11-23 09:00,23,2.791,2.791,2.784,2.784,10
20190501|2018-11-23 09:30,23,2.785,2.785,2.785,2.785,15
20190501|2018-11-23 10:00,23,2.79,2.8,2.79,2.7995,31
20190501|2018-11-23 10:30,23,2.7985,2.7985,2.789,2.789,37
20190501|2018-11-25 17:00,26,2.7795,2.7795,2.779,2.779,2
20190501|2018-11-25 20:30,26,2.775,2.775,2.775,2.775,1
20190501|2018-11-25 23:30,26,2.7845,2.7845,2.7835,2.7835,3
20190501|2018-11-26 00:00,26,2.7805,2.7805,2.7805,2.7805,1
20190501|2018-11-26 01:00,26,2.7875,2.7875,2.7875,2.7875,1
20190501|2018-11-26 03:00,26,2.7885,2.797,2.7885,2.797,5
20190501|2018-11-26 03:30,26,2.801,2.801,2.801,2.801,2
20190501|2018-11-26 04:30,26,2.793,2.793,2.793,2.793,1
20190501|2018-11-26 05:00,26,2.791,2.791,2.791,2.791,1
20190501|2018-11-26 06:30,26,2.7945,2.7945,2.7945,2.7945,1
20190501|2018-11-26 07:00,26,2.792,2.792,2.7815,2.785,16
20190501|2018-11-26 07:30,26,2.785,2.786,2.783,2.784,22
20190501|2018-11-26 08:00,26,2.7755,2.7755,2.7695,2.775,24
20190501|2018-11-26 08:30,26,2.7775,2.7905,2.7775,2.79,39
20190501|2018-11-26 09:00,26,2.7865,2.787,2.7865,2.787,3
20190501|2018-11-26 09:30,26,2.7845,2.7875,2.7835,2.7875,4
20190501|2018-11-26 10:00,26,2.7885,2.7885,2.7885,2.7885,1
20190501|2018-11-26 10:30,26,2.7875,2.7875,2.782,2.784,68
20190501|2018-11-26 11:00,26,2.7835,2.785,2.783,2.785,25
20190501|2018-11-26 11:30,26,2.773,2.7785,2.773,2.7775,20
20190501|2018-11-26 12:00,26,2.776,2.776,2.776,2.776,3
20190501|2018-11-26 13:30,26,2.7755,2.7755,2.7735,2.7735,5
20190501|2018-11-26 14:00,26,2.773,2.773,2.773,2.773,1
20190501|2018-11-26 15:30,26,2.7665,2.7665,2.7665,2.7665,2
20190501|2018-11-26 19:00,27,2.767,2.767,2.767,2.767,10
20190501|2018-11-26 19:30,27,2.7695,2.771,2.7695,2.771,20
20190501|2018-11-26 20:30,27,2.769,2.769,2.769,2.769,10
20190501|2018-11-26 21:00,27,2.7675,2.7675,2.7675,2.7675,1
20190501|2018-11-26 23:30,27,2.767,2.767,2.764,2.764,14
20190501|2018-11-27 00:00,27,2.76,2.76,2.76,2.76,13
20190501|2018-11-27 00:30,27,2.7555,2.757,2.7555,2.757,4
20190501|2018-11-27 01:00,27,2.7495,2.7505,2.7485,2.75,9
20190501|2018-11-27 01:30,27,2.761,2.761,2.754,2.754,2
20190501|2018-11-27 02:00,27,2.7455,2.7455,2.743,2.743,6
20190501|2018-11-27 02:30,27,2.747,2.7475,2.747,2.7475,2
20190501|2018-11-27 03:00,27,2.7465,2.7495,2.7465,2.7495,7
20190501|2018-11-27 04:30,27,2.752,2.752,2.752,2.752,1
20190501|2018-11-27 05:00,27,2.7505,2.7505,2.7505,2.7505,1
20190501|2018-11-27 06:30,27,2.7565,2.7565,2.754,2.754,11
20190501|2018-11-27 07:00,27,2.75,2.7505,2.7465,2.7505,11
20190501|2018-11-27 07:30,27,2.7465,2.7585,2.7465,2.7565,31
20190501|2018-11-27 08:00,27,2.76,2.7635,2.7545,2.762,59
20190501|2018-11-27 08:30,27,2.762,2.7655,2.7505,2.7545,53
20190501|2018-11-27 09:00,27,2.757,2.757,2.753,2.753,10
20190501|2018-11-27 09:30,27,2.758,2.76,2.7565,2.7565,36
20190501|2018-11-27 10:00,27,2.756,2.756,2.7445,2.746,90
20190501|2018-11-27 10:30,27,2.75,2.751,2.7485,2.749,8
20190501|2018-11-27 11:00,27,2.752,2.7525,2.739,2.7405,105
20190501|2018-11-27 11:30,27,2.74,2.7425,2.7315,2.7325,83
20190501|2018-11-27 12:00,27,2.735,2.743,2.735,2.74,75
20190501|2018-11-27 12:30,27,2.74,2.745,2.738,2.7395,31
20190501|2018-11-27 13:00,27,2.7365,2.7365,2.7365,2.7365,1
20190501|2018-11-27 13:30,27,2.7375,2.7375,2.7375,2.7375,1
20190501|2018-11-27 15:30,27,2.7415,2.7415,2.7415,2.7415,1
20190501|2018-11-27 17:00,28,2.7435,2.7435,2.7435,2.7435,2
20190501|2018-11-27 18:30,28,2.7455,2.746,2.7455,2.746,10
20190501|2018-11-27 19:30,28,2.746,2.746,2.746,2.746,1
20190501|2018-11-27 20:30,28,2.749,2.7535,2.749,2.7535,2
20190501|2018-11-27 21:00,28,2.7535,2.7535,2.7535,2.7535,1
20190501|2018-11-27 21:30,28,2.754,2.754,2.754,2.754,1
20190501|2018-11-27 22:00,28,2.7525,2.7525,2.7525,2.7525,1
20190501|2018-11-27 23:30,28,2.759,2.7635,2.7585,2.762,9
20190501|2018-11-28 00:00,28,2.7625,2.7635,2.7625,2.7635,4
20190501|2018-11-28 00:30,28,2.76,2.76,2.76,2.76,2
20190501|2018-11-28 01:30,28,2.756,2.7585,2.756,2.7575,4
20190501|2018-11-28 02:00,28,2.7555,2.7555,2.746,2.7505,5
20190501|2018-11-28 02:30,28,2.753,2.753,2.753,2.753,1
20190501|2018-11-28 03:00,28,2.753,2.7585,2.753,2.7535,13
20190501|2018-11-28 03:30,28,2.752,2.7535,2.752,2.7535,3
20190501|2018-11-28 04:00,28,2.757,2.757,2.7565,2.757,11
20190501|2018-11-28 04:30,28,2.7585,2.7585,2.7585,2.7585,5
20190501|2018-11-28 05:00,28,2.758,2.759,2.756,2.756,3
20190501|2018-11-28 05:30,28,2.756,2.757,2.756,2.757,3
20190501|2018-11-28 06:00,28,2.759,2.7605,2.7585,2.7605,20
20190501|2018-11-28 06:30,28,2.7595,2.763,2.758,2.7605,14
20190501|2018-11-28 07:00,28,2.7615,2.7625,2.7575,2.7625,35
20190501|2018-11-28 07:30,28,2.761,2.769,2.761,2.769,25
20190501|2018-11-28 08:00,28,2.7735,2.776,2.767,2.7715,42
20190501|2018-11-28 08:30,28,2.7765,2.786,2.775,2.777,73
20190501|2018-11-28 09:00,28,2.7805,2.7805,2.774,2.777,26
20190501|2018-11-28 09:30,28,2.7765,2.7835,2.7765,2.782,28
20190501|2018-11-28 10:00,28,2.781,2.7835,2.7795,2.781,27
20190501|2018-11-28 10:30,28,2.7835,2.7875,2.781,2.7825,35
20190501|2018-11-28 11:00,28,2.7875,2.8155,2.7865,2.8155,141
20190501|2018-11-28 11:30,28,2.8165,2.8215,2.8055,2.817,126
20190501|2018-11-28 12:00,28,2.818,2.822,2.8155,2.8165,84
20190501|2018-11-28 12:30,28,2.817,2.819,2.8165,2.819,19
20190501|2018-11-28 13:00,28,2.8155,2.8175,2.8155,2.8155,4
20190501|2018-11-28 13:30,28,2.8125,2.8145,2.8125,2.8145,4
20190501|2018-11-28 14:00,28,2.812,2.812,2.8115,2.8115,2
20190501|2018-11-28 14:30,28,2.8125,2.814,2.8125,2.814,10
20190501|2018-11-28 15:00,28,2.811,2.811,2.8095,2.8095,10
20190501|2018-11-28 17:00,29,2.8135,2.814,2.811,2.8115,22
20190501|2018-11-28 17:30,29,2.81,2.81,2.81,2.81,1
20190501|2018-11-28 18:30,29,2.812,2.815,2.812,2.815,3
20190501|2018-11-28 19:00,29,2.814,2.815,2.8075,2.8085,27
20190501|2018-11-28 19:30,29,2.8055,2.8055,2.804,2.805,41
20190501|2018-11-28 20:00,29,2.8035,2.804,2.803,2.804,12
20190501|2018-11-28 20:30,29,2.803,2.803,2.803,2.803,2
20190501|2018-11-28 21:00,29,2.8025,2.8025,2.8025,2.8025,2
20190501|2018-11-28 23:00,29,2.8055,2.8055,2.8055,2.8055,1
20190501|2018-11-29 00:00,29,2.8035,2.8035,2.8,2.802,15
20190501|2018-11-29 00:30,29,2.8015,2.803,2.798,2.8025,34
20190501|2018-11-29 01:00,29,2.8075,2.8075,2.8075,2.8075,2
20190501|2018-11-29 01:30,29,2.812,2.812,2.8075,2.8075,7
20190501|2018-11-29 02:00,29,2.81,2.815,2.81,2.813,11
20190501|2018-11-29 03:30,29,2.812,2.812,2.812,2.812,2
20190501|2018-11-29 04:00,29,2.81,2.811,2.809,2.8105,6
20190501|2018-11-29 04:30,29,2.8075,2.8075,2.803,2.803,6
20190501|2018-11-29 05:00,29,2.803,2.8065,2.803,2.8065,2
20190501|2018-11-29 05:30,29,2.805,2.806,2.8045,2.805,6
20190501|2018-11-29 06:00,29,2.8055,2.8115,2.8055,2.8115,13
20190501|2018-11-29 06:30,29,2.811,2.811,2.807,2.807,9
20190501|2018-11-29 07:00,29,2.8055,2.8085,2.801,2.808,54
20190501|2018-11-29 07:30,29,2.8105,2.811,2.8035,2.8055,11
20190501|2018-11-29 08:00,29,2.799,2.8055,2.797,2.802,29
20190501|2018-11-29 08:30,29,2.8035,2.8035,2.797,2.798,19
20190501|2018-11-29 09:00,29,2.797,2.797,2.792,2.7955,27
20190501|2018-11-29 09:30,29,2.7985,2.8145,2.791,2.791,65
20190501|2018-11-29 10:00,29,2.7945,2.8015,2.7885,2.795,44
20190501|2018-11-29 10:30,29,2.7945,2.7965,2.793,2.7965,20
20190501|2018-11-29 11:00,29,2.7975,2.799,2.791,2.791,26
20190501|2018-11-29 11:30,29,2.7905,2.794,2.7905,2.7935,18
20190501|2018-11-29 12:00,29,2.7905,2.791,2.7845,2.7895,12
20190501|2018-11-29 12:30,29,2.7875,2.7905,2.7875,2.7895,11
20190501|2018-11-29 13:00,29,2.79,2.79,2.79,2.79,1
20190501|2018-11-29 13:30,29,2.7905,2.7925,2.7905,2.7925,5
20190501|2018-11-29 14:00,29,2.796,2.796,2.796,2.796,1
20190501|2018-11-29 14:30,29,2.7975,2.798,2.7955,2.7955,5
20190501|2018-11-29 15:00,29,2.796,2.796,2.794,2.794,2
20190501|2018-11-29 15:30,29,2.7935,2.794,2.7935,2.794,2
20190501|2018-11-29 17:00,30,2.795,2.795,2.795,2.795,1
20190501|2018-11-29 20:30,30,2.798,2.7995,2.798,2.799,28
20190501|2018-11-29 21:00,30,2.8,2.801,2.8,2.8005,20
20190501|2018-11-29 21:30,30,2.801,2.801,2.8,2.8,10
20190501|2018-11-29 22:00,30,2.7995,2.802,2.7995,2.802,12
20190501|2018-11-29 22:30,30,2.8015,2.8015,2.801,2.801,12
20190501|2018-11-29 23:00,30,2.801,2.802,2.8005,2.8015,34
20190501|2018-11-30 00:30,30,2.8015,2.8015,2.801,2.8015,3
20190501|2018-11-30 01:30,30,2.797,2.797,2.797,2.797,1
20190501|2018-11-30 02:00,30,2.802,2.802,2.7795,2.782,13
20190501|2018-11-30 02:30,30,2.7885,2.7885,2.7885,2.7885,2
20190501|2018-11-30 03:00,30,2.7875,2.7875,2.7795,2.781,7
20190501|2018-11-30 03:30,30,2.778,2.782,2.778,2.782,2
20190501|2018-11-30 04:00,30,2.7795,2.7805,2.7795,2.7805,2
20190501|2018-11-30 04:30,30,2.781,2.7835,2.781,2.7835,4
20190501|2018-11-30 05:00,30,2.785,2.786,2.784,2.784,4
20190501|2018-11-30 05:30,30,2.788,2.788,2.782,2.782,9
20190501|2018-11-30 06:00,30,2.7815,2.7855,2.781,2.7855,5
20190501|2018-11-30 06:30,30,2.7855,2.7945,2.7855,2.7925,14
20190501|2018-11-30 07:00,30,2.7925,2.801,2.7835,2.789,43
20190501|2018-11-30 07:30,30,2.7895,2.7895,2.7825,2.7825,45
20190501|2018-11-30 08:00,30,2.781,2.7835,2.7785,2.783,45
20190501|2018-11-30 08:30,30,2.783,2.7835,2.774,2.776,53
20190501|2018-11-30 09:00,30,2.777,2.795,2.777,2.7905,97
20190501|2018-11-30 09:30,30,2.7885,2.79,2.7845,2.7885,61
20190501|2018-11-30 10:00,30,2.787,2.79,2.7795,2.7825,83
20190501|2018-11-30 10:30,30,2.7815,2.8,2.7815,2.796,38
20190501|2018-11-30 11:00,30,2.7955,2.801,2.794,2.7975,31
20190501|2018-11-30 11:30,30,2.795,2.795,2.7875,2.789,236
20190501|2018-11-30 12:00,30,2.7885,2.7885,2.78,2.781,15
20190501|2018-11-30 12:30,30,2.7865,2.7895,2.786,2.7895,7
20190501|2018-11-30 13:30,30,2.79,2.79,2.79,2.79,3
20190501|2018-11-30 14:30,30,2.789,2.7905,2.788,2.7905,17
20190501|2018-11-30 15:00,30,2.791,2.792,2.7905,2.7915,13
20190501|2018-11-30 15:30,30,2.7935,2.7935,2.7935,2.7935,2
20190501|2018-12-02 17:00,3,2.834,2.861,2.834,2.861,129
20190501|2018-12-02 17:30,3,2.858,2.858,2.8525,2.8565,41
20190501|2018-12-02 18:30,3,2.854,2.854,2.85,2.85,23
20190501|2018-12-02 19:00,3,2.8545,2.8575,2.8525,2.8575,51
20190501|2018-12-02 19:30,3,2.8515,2.8515,2.8485,2.849,14
20190501|2018-12-02 21:00,3,2.844,2.844,2.843,2.844,19
20190501|2018-12-02 22:00,3,2.8505,2.8505,2.8505,2.8505,4
20190501|2018-12-02 23:00,3,2.8465,2.8465,2.8465,2.8465,21
20190501|2018-12-02 23:30,3,2.8455,2.8455,2.8425,2.844,8
20190501|2018-12-03 00:00,3,2.842,2.8425,2.842,2.8425,5
20190501|2018-12-03 00:30,3,2.8475,2.8475,2.8475,2.8475,10
20190501|2018-12-03 01:00,3,2.8485,2.8485,2.8425,2.845,5
20190501|2018-12-03 01:30,3,2.8475,2.851,2.847,2.851,8
20190501|2018-12-03 02:00,3,2.85,2.85,2.85,2.85,2
20190501|2018-12-03 02:30,3,2.847,2.847,2.846,2.847,4
20190501|2018-12-03 03:00,3,2.847,2.847,2.831,2.8315,144
20190501|2018-12-03 03:30,3,2.8325,2.84,2.8325,2.84,32
20190501|2018-12-03 04:00,3,2.8395,2.8395,2.838,2.838,3
20190501|2018-12-03 04:30,3,2.8385,2.8395,2.8385,2.8395,3
20190501|2018-12-03 05:00,3,2.836,2.839,2.836,2.839,2
20190501|2018-12-03 05:30,3,2.8345,2.8375,2.8345,2.837,6
20190501|2018-12-03 06:00,3,2.839,2.839,2.836,2.8365,8
20190501|2018-12-03 06:30,3,2.8365,2.839,2.835,2.839,13
20190501|2018-12-03 07:00,3,2.837,2.8505,2.837,2.849,51
20190501|2018-12-03 07:30,3,2.8495,2.8495,2.842,2.846,40
20190501|2018-12-03 08:00,3,2.8445,2.854,2.8445,2.848,99
20190501|2018-12-03 08:30,3,2.8475,2.8485,2.839,2.8395,44
20190501|2018-12-03 09:00,3,2.84,2.8465,2.84,2.846,53
20190501|2018-12-03 09:30,3,2.8455,2.846,2.832,2.832,67
20190501|2018-12-03 10:00,3,2.8335,2.838,2.829,2.835,92
20190501|2018-12-03 10:30,3,2.8335,2.8335,2.82,2.8215,84
20190501|2018-12-03 11:00,3,2.823,2.826,2.8165,2.817,15
20190501|2018-12-03 11:30,3,2.8185,2.8185,2.8045,2.817,161
20190501|2018-12-03 12:00,3,2.8155,2.8175,2.812,2.812,45
20190501|2018-12-03 12:30,3,2.8115,2.8115,2.81,2.81,7
20190501|2018-12-03 13:00,3,2.806,2.806,2.8025,2.8025,6
20190501|2018-12-03 13:30,3,2.8045,2.8065,2.8025,2.8025,9
20190501|2018-12-03 14:00,3,2.802,2.8035,2.8015,2.8015,5
20190501|2018-12-03 14:30,3,2.8005,2.8005,2.8005,2.8005,1
20190501|2018-12-03 15:00,3,2.7975,2.798,2.797,2.7975,13
20190501|2018-12-03 15:30,3,2.7965,2.7965,2.7965,2.7965,3
20190501|2018-12-03 17:00,4,2.802,2.812,2.802,2.8085,21
20190501|2018-12-03 19:00,4,2.8075,2.8085,2.8075,2.8085,15
20190501|2018-12-03 19:30,4,2.8055,2.814,2.8055,2.814,4
20190501|2018-12-03 20:00,4,2.814,2.814,2.8115,2.8115,3
20190501|2018-12-03 21:30,4,2.8105,2.8105,2.8105,2.8105,1
20190501|2018-12-03 22:30,4,2.813,2.813,2.813,2.813,1
20190501|2018-12-03 23:00,4,2.811,2.8125,2.811,2.811,5
20190501|2018-12-03 23:30,4,2.8105,2.816,2.808,2.816,24
20190501|2018-12-04 00:00,4,2.8135,2.82,2.8135,2.82,6
20190501|2018-12-04 00:30,4,2.819,2.8215,2.8165,2.8195,68
20190501|2018-12-04 01:00,4,2.8215,2.8225,2.8175,2.8175,4
20190501|2018-12-04 01:30,4,2.818,2.818,2.818,2.818,1
20190501|2018-12-04 02:00,4,2.827,2.8275,2.822,2.827,13
20190501|2018-12-04 03:00,4,2.8275,2.829,2.823,2.823,11
20190501|2018-12-04 05:30,4,2.818,2.8195,2.818,2.8195,5
20190501|2018-12-04 06:00,4,2.8135,2.816,2.8135,2.816,3
20190501|2018-12-04 06:30,4,2.821,2.8235,2.819,2.8205,6
20190501|2018-12-04 07:00,4,2.822,2.8255,2.822,2.823,13
20190501|2018-12-04 07:30,4,2.819,2.82,2.8085,2.8195,95
20190501|2018-12-04 08:00,4,2.8205,2.8205,2.8135,2.8135,21
20190501|2018-12-04 08:30,4,2.8115,2.8115,2.803,2.8035,41
20190501|2018-12-04 09:00,4,2.8035,2.8075,2.799,2.802,125
20190501|2018-12-04 09:30,4,2.8005,2.801,2.786,2.7885,200
20190501|2018-12-04 10:00,4,2.7845,2.7875,2.782,2.786,93
20190501|2018-12-04 10:30,4,2.783,2.789,2.7805,2.7835,132
20190501|2018-12-04 11:00,4,2.783,2.783,2.761,2.7625,218
20190501|2018-12-04 11:30,4,2.764,2.7695,2.762,2.768,110
20190501|2018-12-04 12:00,4,2.7665,2.768,2.761,2.762,98
20190501|2018-12-04 12:30,4,2.7615,2.764,2.7595,2.762,66
20190501|2018-12-04 13:00,4,2.764,2.764,2.764,2.764,4
20190501|2018-12-04 13:30,4,2.7645,2.7675,2.7645,2.7675,4
20190501|2018-12-04 14:30,4,2.7675,2.7675,2.7675,2.7675,1
20190501|2018-12-04 15:00,4,2.7675,2.7675,2.7675,2.7675,1
20190501|2018-12-04 15:30,4,2.7675,2.7675,2.7655,2.7655,2
20190501|2018-12-04 17:00,5,2.7655,2.769,2.7655,2.769,3
20190501|2018-12-04 18:00,5,2.774,2.7745,2.774,2.7745,4
20190501|2018-12-04 18:30,5,2.767,2.767,2.767,2.767,1
20190501|2018-12-04 19:00,5,2.77,2.7705,2.77,2.7705,10
20190501|2018-12-04 19:30,5,2.7765,2.7765,2.7765,2.7765,1
20190501|2018-12-04 20:00,5,2.7755,2.7755,2.7755,2.7755,1
20190501|2018-12-04 22:00,5,2.772,2.773,2.772,2.7725,24
20190501|2018-12-04 23:30,5,2.7755,2.7755,2.7755,2.7755,3
20190501|2018-12-05 00:00,5,2.7675,2.7675,2.767,2.7675,21
20190501|2018-12-05 00:30,5,2.773,2.773,2.773,2.773,1
20190501|2018-12-05 01:00,5,2.774,2.774,2.774,2.774,4
20190501|2018-12-05 02:00,5,2.763,2.763,2.759,2.7595,4
20190501|2018-12-05 02:30,5,2.762,2.762,2.762,2.762,1
20190501|2018-12-05 03:00,5,2.7675,2.7675,2.7675,2.7675,2
20190501|2018-12-05 03:30,5,2.7705,2.7705,2.768,2.768,6
20190501|2018-12-05 04:00,5,2.7685,2.7685,2.7685,2.7685,1
20190501|2018-12-05 04:30,5,2.766,2.7705,2.766,2.7705,3
20190501|2018-12-05 05:00,5,2.7705,2.771,2.7705,2.771,2
20190501|2018-12-05 05:30,5,2.771,2.771,2.769,2.769,6
20190501|2018-12-05 06:00,5,2.769,2.769,2.7685,2.7685,2
20190501|2018-12-05 06:30,5,2.768,2.768,2.768,2.768,1
20190501|2018-12-05 07:00,5,2.7715,2.7745,2.7695,2.771,57
20190501|2018-12-05 07:30,5,2.773,2.774,2.769,2.7735,22
20190501|2018-12-05 08:00,5,2.776,2.776,2.772,2.7735,13
20190501|2018-12-05 08:30,5,2.7745,2.7755,2.77,2.77,9
20190501|2018-12-05 09:00,5,2.769,2.7705,2.7675,2.768,19
20190501|2018-12-05 09:30,5,2.766,2.7735,2.766,2.7725,56
20190501|2018-12-05 10:00,5,2.773,2.777,2.773,2.775,43
20190501|2018-12-05 10:30,5,2.7745,2.776,2.77,2.775,46
20190501|2018-12-05 11:00,5,2.775,2.779,2.7735,2.779,62
20190501|2018-12-05 11:30,5,2.7785,2.7825,2.776,2.7825,88
20190501|2018-12-05 12:00,5,2.782,2.7825,2.78,2.7805,23
20190501|2018-12-05 12:30,5,2.779,2.78,2.779,2.7795,7
20190501|2018-12-05 13:00,5,2.7785,2.7795,2.7785,2.779,8
20190501|2018-12-05 13:30,5,2.7795,2.78,2.7795,2.78,14
20190501|2018-12-05 14:30,5,2.78,2.78,2.78,2.78,1
20190501|2018-12-05 15:00,5,2.778,2.7785,2.7775,2.778,10
20190501|2018-12-05 15:30,5,2.777,2.7775,2.777,2.7775,3
20190501|2018-12-05 17:00,6,2.7685,2.769,2.7685,2.769,3
20190501|2018-12-05 19:00,6,2.7625,2.7625,2.75,2.75,88
20190501|2018-12-05 19:30,6,2.7525,2.7545,2.752,2.7545,10
20190501|2018-12-05 20:00,6,2.7545,2.755,2.7545,2.7545,7
20190501|2018-12-05 22:00,6,2.75,2.75,2.75,2.75,73
20190501|2018-12-05 22:30,6,2.75,2.753,2.75,2.753,19
20190501|2018-12-05 23:00,6,2.753,2.753,2.7525,2.7525,2
20190501|2018-12-05 23:30,6,2.75,2.752,2.75,2.752,112
20190501|2018-12-06 00:00,6,2.75,2.75,2.75,2.75,1
20190501|2018-12-06 00:30,6,2.7485,2.7495,2.7465,2.7495,7
20190501|2018-12-06 01:00,6,2.749,2.7515,2.749,2.7515,2
20190501|2018-12-06 01:30,6,2.7455,2.7455,2.7405,2.7405,16
20190501|2018-12-06 02:00,6,2.7415,2.7415,2.7395,2.7395,2
20190501|2018-12-06 02:30,6,2.738,2.738,2.7375,2.7375,3
20190501|2018-12-06 03:00,6,2.735,2.738,2.735,2.738,14
20190501|2018-12-06 03:30,6,2.73,2.73,2.729,2.729,2
20190501|2018-12-06 04:00,6,2.7285,2.7285,2.7225,2.725,55
20190501|2018-12-06 04:30,6,2.7215,2.729,2.7215,2.728,16
20190501|2018-12-06 05:00,6,2.7285,2.73,2.726,2.7265,18
20190501|2018-12-06 05:30,6,2.727,2.728,2.725,2.726,15
20190501|2018-12-06 06:00,6,2.725,2.7275,2.7235,2.727,10
20190501|2018-12-06 06:30,6,2.7295,2.731,2.7265,2.7265,36
20190501|2018-12-06 07:00,6,2.729,2.732,2.7225,2.729,107
20190501|2018-12-06 07:30,6,2.7325,2.7325,2.727,2.7315,32
20190501|2018-12-06 08:00,6,2.728,2.734,2.728,2.729,41
20190501|2018-12-06 08:30,6,2.7295,2.7395,2.7275,2.7305,52
20190501|2018-12-06 09:00,6,2.7285,2.7325,2.727,2.7295,19
20190501|2018-12-06 09:30,6,2.729,2.729,2.722,2.722,85
20190501|2018-12-06 10:00,6,2.725,2.726,2.717,2.717,30
20190501|2018-12-06 10:30,6,2.716,2.7265,2.715,2.7265,84
20190501|2018-12-06 11:00,6,2.7275,2.7365,2.7225,2.7365,44
20190501|2018-12-06 11:30,6,2.741,2.75,2.74,2.747,50
20190501|2018-12-06 12:00,6,2.7465,2.7505,2.7465,2.7475,7
20190501|2018-12-06 12:30,6,2.745,2.751,2.745,2.75,4
20190501|2018-12-06 13:00,6,2.7505,2.7535,2.7505,2.751,12
20190501|2018-12-06 14:00,6,2.748,2.748,2.748,2.748,1
20190501|2018-12-06 14:30,6,2.753,2.753,2.753,2.753,3
20190501|2018-12-06 15:00,6,2.754,2.754,2.752,2.752,9
20190501|2018-12-06 15:30,6,2.755,2.755,2.755,2.755,2
20190501|2018-12-06 17:00,7,2.754,2.754,2.754,2.754,1
20190501|2018-12-06 18:00,7,2.7525,2.7525,2.7525,2.7525,2
20190501|2018-12-06 18:30,7,2.754,2.7545,2.754,2.7545,10
20190501|2018-12-06 19:00,7,2.752,2.7535,2.751,2.7535,39
20190501|2018-12-06 20:00,7,2.748,2.748,2.748,2.748,2
20190501|2018-12-06 20:30,7,2.749,2.749,2.749,2.749,2
20190501|2018-12-06 21:00,7,2.752,2.758,2.752,2.758,2
20190501|2018-12-06 22:00,7,2.7565,2.7565,2.7565,2.7565,1
20190501|2018-12-07 00:30,7,2.759,2.759,2.759,2.759,6
20190501|2018-12-07 01:30,7,2.7565,2.771,2.7565,2.7685,41
20190501|2018-12-07 02:00,7,2.7545,2.762,2.7515,2.7595,11
20190501|2018-12-07 02:30,7,2.768,2.768,2.7635,2.764,10
20190501|2018-12-07 03:30,7,2.762,2.7775,2.762,2.775,7
20190501|2018-12-07 04:00,7,2.7705,2.773,2.7705,2.773,3
20190501|2018-12-07 04:30,7,2.7685,2.7685,2.768,2.768,2
20190501|2018-12-07 05:00,7,2.766,2.766,2.766,2.766,1
20190501|2018-12-07 05:30,7,2.7645,2.7665,2.7635,2.766,5
20190501|2018-12-07 06:00,7,2.766,2.7675,2.765,2.7675,6
20190501|2018-12-07 06:30,7,2.7635,2.7655,2.7635,2.7655,19
20190501|2018-12-07 07:00,7,2.7635,2.765,2.758,2.7595,58
20190501|2018-12-07 07:30,7,2.7605,2.772,2.7605,2.7665,58
20190501|2018-12-07 08:00,7,2.762,2.762,2.7585,2.759,7
20190501|2018-12-07 08:30,7,2.7565,2.768,2.7565,2.768,26
20190501|2018-12-07 09:00,7,2.76,2.762,2.755,2.755,50
20190501|2018-12-07 09:30,7,2.7565,2.7595,2.752,2.7545,41
20190501|2018-12-07 10:00,7,2.7555,2.757,2.751,2.7515,60
20190501|2018-12-07 10:30,7,2.755,2.758,2.7535,2.7535,32
20190501|2018-12-07 11:00,7,2.7525,2.7555,2.75,2.753,59
20190501|2018-12-07 11:30,7,2.752,2.764,2.752,2.759,92
20190501|2018-12-07 12:00,7,2.758,2.7595,2.756,2.7585,26
20190501|2018-12-07 12:30,7,2.7595,2.761,2.7565,2.7565,66
20190501|2018-12-07 13:00,7,2.754,2.7555,2.753,2.7555,7
20190501|2018-12-07 13:30,7,2.761,2.761,2.761,2.761,10
20190501|2018-12-07 14:00,7,2.7565,2.7565,2.754,2.754,8
20190501|2018-12-07 14:30,7,2.751,2.754,2.7505,2.7535,12
20190501|2018-12-07 15:00,7,2.7545,2.755,2.7525,2.7525,13
20190501|2018-12-07 15:30,7,2.754,2.754,2.7505,2.7505,2
20190501|2018-12-09 17:00,10,2.7405,2.7405,2.7325,2.735,12
20190501|2018-12-09 18:30,10,2.743,2.743,2.743,2.743,1
20190501|2018-12-09 20:00,10,2.7445,2.7445,2.7445,2.7445,3
20190501|2018-12-09 20:30,10,2.745,2.745,2.745,2.745,1
20190501|2018-12-09 21:00,10,2.742,2.742,2.738,2.738,19
20190501|2018-12-09 22:00,10,2.738,2.738,2.738,2.738,2
20190501|2018-12-09 22:30,10,2.738,2.738,2.738,2.738,10
20190501|2018-12-09 23:30,10,2.7405,2.742,2.739,2.742,10
20190501|2018-12-10 00:00,10,2.7425,2.7425,2.7425,2.7425,1
20190501|2018-12-10 00:30,10,2.7435,2.7435,2.7435,2.7435,2
20190501|2018-12-10 01:00,10,2.739,2.7405,2.739,2.7405,4
20190501|2018-12-10 01:30,10,2.746,2.746,2.746,2.746,1
20190501|2018-12-10 02:00,10,2.7445,2.7445,2.741,2.742,5
20190501|2018-12-10 03:00,10,2.7425,2.7425,2.742,2.742,2
20190501|2018-12-10 03:30,10,2.7405,2.7405,2.7405,2.7405,1
20190501|2018-12-10 04:30,10,2.7375,2.739,2.7375,2.739,5
20190501|2018-12-10 05:00,10,2.739,2.742,2.739,2.742,5
20190501|2018-12-10 05:30,10,2.738,2.7385,2.738,2.7385,5
20190501|2018-12-10 06:00,10,2.7395,2.7395,2.738,2.738,7
20190501|2018-12-10 06:30,10,2.738,2.7395,2.738,2.7395,9
20190501|2018-12-10 07:00,10,2.734,2.7415,2.733,2.7405,35
20190501|2018-12-10 07:30,10,2.7425,2.745,2.742,2.744,14
20190501|2018-12-10 08:00,10,2.743,2.7435,2.742,2.742,14
20190501|2018-12-10 08:30,10,2.743,2.7545,2.7395,2.74,74
20190501|2018-12-10 09:00,10,2.741,2.744,2.7345,2.7375,29
20190501|2018-12-10 09:30,10,2.7365,2.7365,2.725,2.725,88
20190501|2018-12-10 10:00,10,2.725,2.7275,2.722,2.7275,443
20190501|2018-12-10 10:30,10,2.7275,2.7315,2.7245,2.7275,242
20190501|2018-12-10 11:00,10,2.727,2.728,2.72,2.7225,116
20190501|2018-12-10 11:30,10,2.724,2.731,2.722,2.7245,83
20190501|2018-12-10 12:00,10,2.7255,2.7265,2.723,2.7255,23
20190501|2018-12-10 12:30,10,2.726,2.7315,2.726,2.73,10
20190501|2018-12-10 13:00,10,2.728,2.728,2.728,2.728,3
20190501|2018-12-10 14:00,10,2.7255,2.7255,2.725,2.725,5
20190501|2018-12-10 14:30,10,2.7275,2.7295,2.7275,2.7285,12
20190501|2018-12-10 15:00,10,2.7295,2.732,2.7295,2.732,13
20190501|2018-12-10 15:30,10,2.7325,2.734,2.732,2.734,8
20190501|2018-12-10 17:00,11,2.7395,2.74,2.7395,2.74,4
20190501|2018-12-10 17:30,11,2.733,2.733,2.733,2.733,3
20190501|2018-12-10 19:00,11,2.731,2.7345,2.7305,2.733,16
20190501|2018-12-10 19:30,11,2.739,2.7405,2.739,2.7405,6
20190501|2018-12-10 20:00,11,2.7435,2.7435,2.7435,2.7435,2
20190501|2018-12-10 20:30,11,2.739,2.745,2.739,2.745,42
20190501|2018-12-10 21:00,11,2.7455,2.7475,2.7455,2.7475,13
20190501|2018-12-10 23:30,11,2.748,2.7485,2.7425,2.745,29
20190501|2018-12-11 00:00,11,2.747,2.747,2.744,2.7455,75
20190501|2018-12-11 00:30,11,2.7455,2.747,2.7445,2.7465,33
20190501|2018-12-11 01:00,11,2.7465,2.749,2.7455,2.7455,7
20190501|2018-12-11 01:30,11,2.746,2.746,2.7385,2.7385,22
20190501|2018-12-11 02:00,11,2.739,2.739,2.7315,2.7335,10
20190501|2018-12-11 03:00,11,2.74,2.744,2.74,2.7425,7
20190501|2018-12-11 03:30,11,2.7415,2.744,2.7415,2.744,7
20190501|2018-12-11 04:00,11,2.745,2.7505,2.745,2.7495,13
20190501|2018-12-11 04:30,11,2.749,2.7505,2.748,2.748,9
20190501|2018-12-11 05:00,11,2.751,2.7515,2.748,2.748,22
20190501|2018-12-11 05:30,11,2.748,2.766,2.748,2.761,50
20190501|2018-12-11 06:00,11,2.7595,2.7655,2.7595,2.7595,16
20190501|2018-12-11 06:30,11,2.7585,2.7605,2.756,2.756,47
20190501|2018-12-11 07:00,11,2.7595,2.7645,2.758,2.7645,129
20190501|2018-12-11 07:30,11,2.763,2.781,2.763,2.7775,96
20190501|2018-12-11 08:00,11,2.776,2.7775,2.771,2.7725,50
20190501|2018-12-11 08:30,11,2.7745,2.78,2.774,2.776,51
20190501|2018-12-11 09:00,11,2.7795,2.782,2.7685,2.77,105
20190501|2018-12-11 09:30,11,2.7705,2.7735,2.7675,2.7705,53
20190501|2018-12-11 10:00,11,2.77,2.77,2.7655,2.766,99
20190501|2018-12-11 10:30,11,2.766,2.7685,2.7595,2.7655,68
20190501|2018-12-11 11:00,11,2.7665,2.7665,2.7585,2.764,83
20190501|2018-12-11 11:30,11,2.7635,2.773,2.763,2.766,149
20190501|2018-12-11 12:00,11,2.766,2.7665,2.762,2.763,42
20190501|2018-12-11 12:30,11,2.762,2.7635,2.7605,2.761,10
20190501|2018-12-11 13:00,11,2.7615,2.7635,2.7615,2.7635,5
20190501|2018-12-11 13:30,11,2.7685,2.7685,2.7675,2.7685,4
20190501|2018-12-11 14:00,11,2.771,2.771,2.771,2.771,1
20190501|2018-12-11 14:30,11,2.771,2.771,2.766,2.7675,6
20190501|2018-12-11 15:00,11,2.766,2.768,2.766,2.766,13
20190501|2018-12-11 15:30,11,2.763,2.763,2.7605,2.7605,14
20190501|2018-12-11 17:00,12,2.762,2.767,2.762,2.767,5
20190501|2018-12-11 18:00,12,2.766,2.77,2.766,2.77,8
20190501|2018-12-11 18:30,12,2.77,2.772,2.77,2.772,22
20190501|2018-12-11 19:30,12,2.776,2.7795,2.776,2.776,69
20190501|2018-12-11 20:00,12,2.774,2.774,2.7735,2.7735,7
20190501|2018-12-11 20:30,12,2.774,2.774,2.77,2.77,6
20190501|2018-12-11 21:00,12,2.77,2.771,2.77,2.77,36
20190501|2018-12-11 22:30,12,2.772,2.772,2.7715,2.7715,4
20190501|2018-12-11 23:00,12,2.771,2.771,2.771,2.771,1
20190501|2018-12-11 23:30,12,2.7675,2.7675,2.7675,2.7675,5
20190501|2018-12-12 00:00,12,2.7695,2.771,2.7695,2.771,4
20190501|2018-12-12 00:30,12,2.7705,2.7705,2.769,2.769,33
20190501|2018-12-12 01:00,12,2.769,2.771,2.7675,2.7675,23
20190501|2018-12-12 01:30,12,2.7695,2.7695,2.7695,2.7695,2
20190501|2018-12-12 02:00,12,2.759,2.763,2.759,2.762,8
20190501|2018-12-12 02:30,12,2.767,2.767,2.767,2.767,1
20190501|2018-12-12 03:00,12,2.768,2.768,2.768,2.768,2
20190501|2018-12-12 03:30,12,2.76,2.763,2.76,2.762,119
20190501|2018-12-12 04:00,12,2.7605,2.7615,2.7585,2.7585,20
20190501|2018-12-12 04:30,12,2.758,2.761,2.758,2.76,6
20190501|2018-12-12 05:00,12,2.759,2.759,2.7565,2.7565,3
20190501|2018-12-12 05:30,12,2.758,2.762,2.758,2.762,4
20190501|2018-12-12 06:30,12,2.765,2.7665,2.764,2.766,21
20190501|2018-12-12 07:00,12,2.768,2.7715,2.7675,2.768,30
20190501|2018-12-12 07:30,12,2.7695,2.77,2.7615,2.763,25
20190501|2018-12-12 08:00,12,2.763,2.767,2.7585,2.767,97
20190501|2018-12-12 08:30,12,2.769,2.769,2.759,2.762,50
20190501|2018-12-12 09:00,12,2.762,2.766,2.76,2.7655,41
20190501|2018-12-12 09:30,12,2.765,2.7675,2.7625,2.767,48
20190501|2018-12-12 10:00,12,2.7665,2.7675,2.7635,2.7635,10
20190501|2018-12-12 10:30,12,2.7625,2.7695,2.7615,2.767,35
20190501|2018-12-12 11:00,12,2.7675,2.769,2.7645,2.7645,26
20190501|2018-12-12 11:30,12,2.764,2.771,2.7625,2.7695,67
20190501|2018-12-12 12:00,12,2.769,2.77,2.7685,2.7695,7
20190501|2018-12-12 12:30,12,2.767,2.767,2.767,2.767,2
20190501|2018-12-12 13:30,12,2.7605,2.763,2.7605,2.763,8
20190501|2018-12-12 14:00,12,2.7625,2.7625,2.7625,2.7625,1
20190501|2018-12-12 14:30,12,2.7635,2.7645,2.7635,2.764,7
20190501|2018-12-12 15:00,12,2.762,2.764,2.762,2.7625,21
20190501|2018-12-12 15:30,12,2.7635,2.7635,2.7635,2.7635,1
20190501|2018-12-12 17:00,13,2.765,2.765,2.7645,2.7645,8
20190501|2018-12-12 19:00,13,2.769,2.77,2.769,2.77,2
20190501|2018-12-12 19:30,13,2.77,2.7735,2.77,2.7735,5
20190501|2018-12-12 20:30,13,2.775,2.775,2.775,2.775,1
20190501|2018-12-12 21:00,13,2.785,2.789,2.785,2.789,14
20190501|2018-12-12 21:30,13,2.7895,2.7895,2.785,2.785,13
20190501|2018-12-12 23:00,13,2.7855,2.786,2.7845,2.786,11
20190501|2018-12-13 00:00,13,2.7865,2.789,2.7865,2.7875,38
20190501|2018-12-13 00:30,13,2.788,2.7895,2.788,2.7895,39
20190501|2018-12-13 01:00,13,2.788,2.79,2.788,2.79,14
20190501|2018-12-13 01:30,13,2.79,2.79,2.7865,2.7885,14
20190501|2018-12-13 02:00,13,2.7925,2.799,2.7925,2.7955,72
20190501|2018-12-13 02:30,13,2.791,2.795,2.791,2.795,9
20190501|2018-12-13 03:00,13,2.799,2.7995,2.7905,2.7905,63
20190501|2018-12-13 03:30,13,2.793,2.7965,2.793,2.796,4
20190501|2018-12-13 04:00,13,2.795,2.801,2.795,2.8005,39
20190501|2018-12-13 04:30,13,2.8015,2.8015,2.795,2.795,3
20190501|2018-12-13 05:00,13,2.794,2.795,2.7925,2.795,8
20190501|2018-12-13 05:30,13,2.793,2.793,2.786,2.7875,13
20190501|2018-12-13 06:00,13,2.788,2.7885,2.781,2.781,10
20190501|2018-12-13 06:30,13,2.7865,2.7865,2.7855,2.7865,7
20190501|2018-12-13 07:00,13,2.783,2.8005,2.783,2.8005,95
20190501|2018-12-13 07:30,13,2.7985,2.7985,2.7905,2.792,243
20190501|2018-12-13 08:00,13,2.7915,2.794,2.7805,2.781,189
20190501|2018-12-13 08:30,13,2.7795,2.781,2.7745,2.777,122
20190501|2018-12-13 09:00,13,2.7755,2.7845,2.773,2.7755,38
20190501|2018-12-13 09:30,13,2.7715,2.7745,2.77,2.772,73
20190501|2018-12-13 10:00,13,2.771,2.776,2.771,2.774,23
20190501|2018-12-13 10:30,13,2.7745,2.7775,2.7735,2.776,41
20190501|2018-12-13 11:00,13,2.7745,2.777,2.7725,2.7725,13
20190501|2018-12-13 11:30,13,2.7725,2.773,2.7655,2.767,248
20190501|2018-12-13 12:00,13,2.767,2.77,2.766,2.7665,55
20190501|2018-12-13 13:00,13,2.767,2.7675,2.767,2.7675,7
20190501|2018-12-13 13:30,13,2.7695,2.7695,2.7695,2.7695,3
20190501|2018-12-13 14:00,13,2.7665,2.7675,2.7665,2.7675,5
20190501|2018-12-13 15:00,13,2.767,2.7675,2.766,2.7665,22
20190501|2018-12-13 15:30,13,2.7665,2.7665,2.7665,2.7665,1
20190501|2018-12-13 19:00,14,2.766,2.769,2.762,2.763,89
20190501|2018-12-13 19:30,14,2.765,2.766,2.764,2.7645,12
20190501|2018-12-13 20:00,14,2.7605,2.7635,2.754,2.7545,74
20190501|2018-12-13 20:30,14,2.753,2.7545,2.7525,2.7525,16
20190501|2018-12-13 21:00,14,2.7565,2.7565,2.7565,2.7565,6
20190501|2018-12-13 21:30,14,2.7545,2.7545,2.7545,2.7545,2
20190501|2018-12-13 22:00,14,2.754,2.754,2.7515,2.7515,29
20190501|2018-12-13 22:30,14,2.7525,2.7525,2.7525,2.7525,14
20190501|2018-12-13 23:00,14,2.7535,2.7535,2.7525,2.7525,12
20190501|2018-12-13 23:30,14,2.7545,2.7545,2.7545,2.7545,3
20190501|2018-12-14 00:00,14,2.7505,2.7505,2.7505,2.7505,4
20190501|2018-12-14 00:30,14,2.7515,2.752,2.75,2.752,20
20190501|2018-12-14 01:00,14,2.752,2.752,2.742,2.742,11
20190501|2018-12-14 01:30,14,2.741,2.744,2.74,2.74,18
20190501|2018-12-14 02:00,14,2.7365,2.7425,2.7365,2.7365,10
20190501|2018-12-14 02:30,14,2.7325,2.7325,2.73,2.7305,10
20190501|2018-12-14 03:00,14,2.731,2.7345,2.7285,2.7345,26
20190501|2018-12-14 03:30,14,2.7355,2.7355,2.7295,2.731,19
20190501|2018-12-14 04:00,14,2.7305,2.7395,2.73,2.7395,21
20190501|2018-12-14 04:30,14,2.7355,2.7375,2.735,2.7375,7
20190501|2018-12-14 05:00,14,2.7385,2.7385,2.7385,2.7385,1
20190501|2018-12-14 05:30,14,2.7385,2.7405,2.738,2.7405,6
20190501|2018-12-14 06:00,14,2.7385,2.739,2.7365,2.739,81
20190501|2018-12-14 06:30,14,2.7385,2.741,2.7385,2.74,6
20190501|2018-12-14 07:00,14,2.737,2.7385,2.735,2.736,54
20190501|2018-12-14 07:30,14,2.736,2.7405,2.736,2.738,22
20190501|2018-12-14 08:00,14,2.7355,2.7365,2.7335,2.734,29
20190501|2018-12-14 08:30,14,2.735,2.7455,2.7345,2.743,53
20190501|2018-12-14 09:00,14,2.7425,2.7565,2.7425,2.751,68
20190501|2018-12-14 09:30,14,2.7505,2.7535,2.7465,2.753,56
20190501|2018-12-14 10:00,14,2.7535,2.7595,2.7535,2.7565,116
20190501|2018-12-14 10:30,14,2.756,2.76,2.756,2.7585,36
20190501|2018-12-14 11:00,14,2.7585,2.767,2.7585,2.7635,139
20190501|2018-12-14 11:30,14,2.76,2.7685,2.76,2.7625,133
20190501|2018-12-14 12:00,14,2.761,2.7645,2.7605,2.763,29
20190501|2018-12-14 12:30,14,2.762,2.763,2.761,2.7615,17
20190501|2018-12-14 13:00,14,2.761,2.761,2.7605,2.7605,2
20190501|2018-12-14 13:30,14,2.7585,2.7585,2.757,2.757,3
20190501|2018-12-14 14:00,14,2.7585,2.759,2.757,2.7575,17
20190501|2018-12-14 14:30,14,2.7565,2.7565,2.756,2.756,2
20190501|2018-12-14 15:00,14,2.759,2.76,2.759,2.759,10
20190501|2018-12-16 17:00,17,2.753,2.753,2.7515,2.7515,3
20190501|2018-12-16 18:00,17,2.7575,2.7575,2.7575,2.7575,4
20190501|2018-12-16 19:00,17,2.755,2.7555,2.753,2.754,41
20190501|2018-12-16 19:30,17,2.757,2.7615,2.757,2.758,51
20190501|2018-12-16 20:00,17,2.7555,2.756,2.7555,2.756,2
20190501|2018-12-16 20:30,17,2.7615,2.7615,2.761,2.761,2
20190501|2018-12-16 21:00,17,2.7605,2.762,2.759,2.7595,23
20190501|2018-12-16 21:30,17,2.759,2.759,2.759,2.759,2
20190501|2018-12-16 22:30,17,2.7595,2.7595,2.7595,2.7595,1
20190501|2018-12-16 23:30,17,2.76,2.7605,2.7575,2.7585,7
20190501|2018-12-17 00:00,17,2.7595,2.7595,2.7595,2.7595,2
20190501|2018-12-17 00:30,17,2.7585,2.759,2.7575,2.759,12
20190501|2018-12-17 01:00,17,2.7595,2.76,2.759,2.76,4
20190501|2018-12-17 02:00,17,2.754,2.7545,2.749,2.752,19
20190501|2018-12-17 03:00,17,2.7485,2.749,2.7485,2.749,5
20190501|2018-12-17 03:30,17,2.749,2.749,2.7455,2.7475,46
20190501|2018-12-17 04:00,17,2.7465,2.75,2.7465,2.749,18
20190501|2018-12-17 04:30,17,2.7485,2.7485,2.7485,2.7485,1
20190501|2018-12-17 05:00,17,2.7435,2.7465,2.7435,2.7435,12
20190501|2018-12-17 05:30,17,2.743,2.743,2.7405,2.7405,12
20190501|2018-12-17 06:00,17,2.7425,2.7425,2.74,2.74,27
20190501|2018-12-17 06:30,17,2.742,2.742,2.742,2.742,1
20190501|2018-12-17 07:00,17,2.7445,2.746,2.741,2.742,53
20190501|2018-12-17 07:30,17,2.7425,2.7425,2.7385,2.739,90
20190501|2018-12-17 08:00,17,2.738,2.7385,2.7355,2.737,55
20190501|2018-12-17 08:30,17,2.7365,2.7395,2.7235,2.731,98
20190501|2018-12-17 09:00,17,2.732,2.735,2.7295,2.7335,106
20190501|2018-12-17 09:30,17,2.7335,2.7395,2.732,2.739,52
20190501|2018-12-17 10:00,17,2.7445,2.751,2.7445,2.7505,30
20190501|2018-12-17 10:30,17,2.747,2.751,2.747,2.75,29
20190501|2018-12-17 11:00,17,2.751,2.755,2.751,2.7545,8
20190501|2018-12-17 11:30,17,2.756,2.758,2.7525,2.757,42
20190501|2018-12-17 12:00,17,2.7575,2.7575,2.754,2.754,14
20190501|2018-12-17 12:30,17,2.7535,2.7535,2.753,2.753,5
20190501|2018-12-17 13:00,17,2.749,2.749,2.749,2.749,2
20190501|2018-12-17 13:30,17,2.7475,2.7475,2.7475,2.7475,1
20190501|2018-12-17 14:00,17,2.746,2.746,2.7455,2.7455,2
20190501|2018-12-17 15:00,17,2.7455,2.7455,2.7445,2.745,5
20190501|2018-12-17 15:30,17,2.745,2.745,2.745,2.745,1
20190501|2018-12-17 17:00,18,2.749,2.7505,2.749,2.749,25
20190501|2018-12-17 18:00,18,2.748,2.748,2.748,2.748,2
20190501|2018-12-17 18:30,18,2.747,2.747,2.747,2.747,1
20190501|2018-12-17 19:00,18,2.7475,2.75,2.747,2.7495,21
20190501|2018-12-17 19:30,18,2.7525,2.754,2.7525,2.754,5
20190501|2018-12-17 20:00,18,2.7525,2.7525,2.7525,2.7525,2
20190501|2018-12-17 21:00,18,2.7475,2.7475,2.7475,2.7475,1
20190501|2018-12-17 21:30,18,2.7435,2.7435,2.7405,2.7405,11
20190501|2018-12-17 23:30,18,2.741,2.741,2.74,2.74,7
20190501|2018-12-18 00:00,18,2.7395,2.7405,2.738,2.739,12
20190501|2018-12-18 00:30,18,2.738,2.738,2.7365,2.737,38
20190501|2018-12-18 01:00,18,2.74,2.74,2.739,2.739,6
20190501|2018-12-18 01:30,18,2.739,2.739,2.7375,2.739,3
20190501|2018-12-18 02:00,18,2.735,2.735,2.714,2.714,92
20190501|2018-12-18 02:30,18,2.7155,2.717,2.709,2.7115,138
20190501|2018-12-18 03:00,18,2.707,2.707,2.701,2.7065,31
20190501|2018-12-18 03:30,18,2.705,2.705,2.702,2.705,15
20190501|2018-12-18 04:00,18,2.7075,2.7125,2.7065,2.7125,8
20190501|2018-12-18 04:30,18,2.712,2.713,2.7075,2.713,97
20190501|2018-12-18 05:00,18,2.716,2.7195,2.716,2.7185,21
20190501|2018-12-18 05:30,18,2.717,2.7175,2.715,2.715,9
20190501|2018-12-18 06:00,18,2.715,2.7155,2.7135,2.7145,31
20190501|2018-12-18 06:30,18,2.7175,2.7215,2.7175,2.7185,40
20190501|2018-12-18 07:00,18,2.7155,2.72,2.712,2.714,178
20190501|2018-12-18 07:30,18,2.714,2.714,2.706,2.708,166
20190501|2018-12-18 08:00,18,2.7055,2.711,2.704,2.7045,185
20190501|2018-12-18 08:30,18,2.704,2.708,2.7035,2.7075,110
20190501|2018-12-18 09:00,18,2.703,2.711,2.6975,2.7045,210
20190501|2018-12-18 09:30,18,2.7025,2.7025,2.6835,2.6875,231
20190501|2018-12-18 10:00,18,2.688,2.691,2.6745,2.6745,151
20190501|2018-12-18 10:30,18,2.674,2.675,2.6665,2.6665,175
20190501|2018-12-18 11:00,18,2.666,2.6695,2.662,2.662,98
20190501|2018-12-18 11:30,18,2.663,2.668,2.6605,2.6675,244
20190501|2018-12-18 12:00,18,2.6675,2.668,2.6625,2.664,56
20190501|2018-12-18 12:30,18,2.664,2.6655,2.6635,2.6635,9
20190501|2018-12-18 13:00,18,2.661,2.6655,2.66,2.6655,14
20190501|2018-12-18 13:30,18,2.663,2.663,2.66,2.66,10
20190501|2018-12-18 14:00,18,2.6615,2.6615,2.661,2.6615,5
20190501|2018-12-18 14:30,18,2.6615,2.6625,2.6615,2.662,5
20190501|2018-12-18 15:00,18,2.661,2.663,2.661,2.663,28
20190501|2018-12-18 15:30,18,2.659,2.66,2.656,2.656,15
20190501|2018-12-18 17:00,19,2.6575,2.662,2.657,2.662,20
20190501|2018-12-18 18:30,19,2.6665,2.6675,2.6665,2.6675,40
20190501|2018-12-18 19:00,19,2.6675,2.6795,2.6675,2.678,198
20190501|2018-12-18 19:30,19,2.678,2.6825,2.6765,2.6825,95
20190501|2018-12-18 20:00,19,2.681,2.683,2.6785,2.683,47
20190501|2018-12-18 20:30,19,2.681,2.681,2.681,2.681,1
20190501|2018-12-18 21:00,19,2.684,2.684,2.6825,2.6825,7
20190501|2018-12-18 21:30,19,2.682,2.682,2.6815,2.6815,8
20190501|2018-12-18 22:00,19,2.6805,2.6805,2.6805,2.6805,10
20190501|2018-12-18 22:30,19,2.6805,2.682,2.6805,2.6815,11
20190501|2018-12-18 23:00,19,2.6815,2.6815,2.6805,2.6815,17
20190501|2018-12-18 23:30,19,2.682,2.689,2.682,2.6885,64
20190501|2018-12-19 00:00,19,2.689,2.689,2.6865,2.6875,84
20190501|2018-12-19 00:30,19,2.6885,2.69,2.682,2.682,38
20190501|2018-12-19 01:00,19,2.6835,2.6835,2.6835,2.6835,1
20190501|2018-12-19 01:30,19,2.686,2.687,2.686,2.687,3
20190501|2018-12-19 02:00,19,2.6815,2.6895,2.6815,2.688,7
20190501|2018-12-19 02:30,19,2.6875,2.6875,2.683,2.683,8
20190501|2018-12-19 03:00,19,2.6805,2.6805,2.6805,2.6805,1
20190501|2018-12-19 03:30,19,2.6865,2.6865,2.6865,2.6865,3
20190501|2018-12-19 04:00,19,2.684,2.687,2.684,2.686,15
20190501|2018-12-19 04:30,19,2.6855,2.6855,2.68,2.6805,10
20190501|2018-12-19 05:00,19,2.681,2.6835,2.681,2.681,14
20190501|2018-12-19 05:30,19,2.6795,2.682,2.678,2.6815,10
20190501|2018-12-19 06:00,19,2.6815,2.684,2.68,2.6825,22
20190501|2018-12-19 06:30,19,2.6835,2.686,2.6815,2.6835,56
20190501|2018-12-19 07:00,19,2.6835,2.6835,2.68,2.681,57
20190501|2018-12-19 07:30,19,2.6815,2.6815,2.678,2.679,57
20190501|2018-12-19 08:00,19,2.679,2.686,2.6785,2.68,54
20190501|2018-12-19 08:30,19,2.68,2.6945,2.6795,2.6925,82
20190501|2018-12-19 09:00,19,2.6915,2.697,2.6915,2.6935,17
20190501|2018-12-19 09:30,19,2.6945,2.695,2.688,2.6905,34
20190501|2018-12-19 10:00,19,2.691,2.6965,2.69,2.6935,62
20190501|2018-12-19 10:30,19,2.6915,2.6915,2.6865,2.6905,43
20190501|2018-12-19 11:00,19,2.694,2.712,2.694,2.7045,86
20190501|2018-12-19 11:30,19,2.7075,2.7195,2.706,2.713,166
20190501|2018-12-19 12:00,19,2.7135,2.7135,2.709,2.709,32
20190501|2018-12-19 12:30,19,2.7135,2.717,2.7135,2.716,19
20190501|2018-12-19 13:00,19,2.711,2.7135,2.688,2.696,48
20190501|2018-12-19 13:30,19,2.696,2.696,2.6745,2.6745,8
20190501|2018-12-19 14:00,19,2.67,2.6735,2.6685,2.6735,21
20190501|2018-12-19 14:30,19,2.673,2.6745,2.673,2.6745,2
20190501|2018-12-19 15:00,19,2.6745,2.6775,2.6735,2.6775,14
20190501|2018-12-19 15:30,19,2.677,2.677,2.6755,2.6755,6
20190501|2018-12-19 17:00,20,2.6865,2.6865,2.6775,2.679,15
20190501|2018-12-19 19:00,20,2.6835,2.684,2.6805,2.682,121
20190501|2018-12-19 19:30,20,2.686,2.687,2.6845,2.685,16
20190501|2018-12-19 20:00,20,2.68,2.68,2.68,2.68,5
20190501|2018-12-19 20:30,20,2.6805,2.681,2.6805,2.681,9
20190501|2018-12-19 21:00,20,2.674,2.674,2.662,2.662,24
20190501|2018-12-19 21:30,20,2.6635,2.664,2.662,2.664,24
20190501|2018-12-19 22:30,20,2.66,2.6605,2.66,2.6605,13
20190501|2018-12-19 23:30,20,2.654,2.6705,2.654,2.6705,4
20190501|2018-12-20 00:00,20,2.672,2.676,2.669,2.676,17
20190501|2018-12-20 00:30,20,2.6795,2.6795,2.676,2.676,3
20190501|2018-12-20 01:00,20,2.678,2.678,2.678,2.678,1
20190501|2018-12-20 02:00,20,2.671,2.675,2.6705,2.6705,14
20190501|2018-12-20 02:30,20,2.6745,2.6775,2.6735,2.6775,9
20190501|2018-12-20 03:00,20,2.678,2.6905,2.674,2.6905,23
20190501|2018-12-20 03:30,20,2.6975,2.6985,2.691,2.6955,90
20190501|2018-12-20 04:00,20,2.6905,2.699,2.6905,2.698,8
20190501|2018-12-20 04:30,20,2.6985,2.6995,2.6985,2.6995,3
20190501|2018-12-20 05:00,20,2.697,2.6995,2.697,2.699,5
20190501|2018-12-20 05:30,20,2.6995,2.6995,2.6955,2.6955,4
20190501|2018-12-20 06:00,20,2.698,2.6985,2.6965,2.698,9
20190501|2018-12-20 06:30,20,2.696,2.6995,2.6955,2.6965,29
20190501|2018-12-20 07:00,20,2.696,2.698,2.692,2.696,107
20190501|2018-12-20 07:30,20,2.6955,2.71,2.6955,2.6975,103
20190501|2018-12-20 08:00,20,2.703,2.7075,2.7015,2.7015,61
20190501|2018-12-20 08:30,20,2.702,2.708,2.7015,2.7045,84
20190501|2018-12-20 09:00,20,2.704,2.708,2.6965,2.698,179
20190501|2018-12-20 09:30,20,2.6975,2.699,2.6875,2.688,40
20190501|2018-12-20 10:00,20,2.6865,2.687,2.6845,2.685,14
20190501|2018-12-20 10:30,20,2.686,2.6865,2.682,2.683,123
20190501|2018-12-20 11:00,20,2.683,2.6995,2.682,2.6975,74
20190501|2018-12-20 11:30,20,2.698,2.703,2.697,2.6975,146
20190501|2018-12-20 12:00,20,2.6985,2.6985,2.695,2.696,25
20190501|2018-12-20 12:30,20,2.697,2.698,2.6935,2.6935,5
20190501|2018-12-20 13:00,20,2.697,2.7045,2.697,2.7045,19
20190501|2018-12-20 13:30,20,2.7035,2.71,2.7035,2.71,5
20190501|2018-12-20 14:00,20,2.7055,2.706,2.7035,2.705,13
20190501|2018-12-20 14:30,20,2.705,2.705,2.705,2.705,1
20190501|2018-12-20 15:00,20,2.7045,2.706,2.7045,2.706,8
20190501|2018-12-20 15:30,20,2.705,2.705,2.705,2.705,1
20190501|2018-12-20 17:00,21,2.704,2.704,2.704,2.704,1
20190501|2018-12-20 17:30,21,2.705,2.705,2.705,2.705,2
20190501|2018-12-20 18:30,21,2.6995,2.6995,2.6995,2.6995,10
20190501|2018-12-20 19:00,21,2.699,2.701,2.697,2.699,10
20190501|2018-12-20 19:30,21,2.699,2.699,2.6965,2.6965,6
20190501|2018-12-20 20:00,21,2.6955,2.6955,2.6945,2.6945,11
20190501|2018-12-20 20:30,21,2.6975,2.698,2.693,2.6975,70
20190501|2018-12-20 21:00,21,2.699,2.699,2.699,2.699,2
20190501|2018-12-20 21:30,21,2.7015,2.7025,2.7015,2.7015,30
20190501|2018-12-20 22:00,21,2.701,2.701,2.701,2.701,3
20190501|2018-12-20 23:00,21,2.696,2.696,2.696,2.696,1
20190501|2018-12-20 23:30,21,2.692,2.692,2.692,2.692,2
20190501|2018-12-21 00:00,21,2.699,2.699,2.699,2.699,1
20190501|2018-12-21 00:30,21,2.697,2.7025,2.697,2.7025,51
20190501|2018-12-21 01:00,21,2.703,2.71,2.703,2.706,28
20190501|2018-12-21 01:30,21,2.713,2.7135,2.7085,2.7085,13
20190501|2018-12-21 02:00,21,2.704,2.704,2.7005,2.7005,4
20190501|2018-12-21 02:30,21,2.696,2.6975,2.691,2.6925,30
20190501|2018-12-21 03:00,21,2.69,2.69,2.6865,2.6865,9
20190501|2018-12-21 03:30,21,2.688,2.688,2.688,2.688,2
20190501|2018-12-21 04:00,21,2.6865,2.6865,2.683,2.6865,3
20190501|2018-12-21 04:30,21,2.687,2.687,2.687,2.687,1
20190501|2018-12-21 05:00,21,2.6885,2.6885,2.6885,2.6885,1
20190501|2018-12-21 05:30,21,2.6895,2.691,2.688,2.6885,15
20190501|2018-12-21 06:00,21,2.69,2.693,2.689,2.689,10
20190501|2018-12-21 06:30,21,2.6895,2.693,2.6875,2.693,24
20190501|2018-12-21 07:00,21,2.691,2.6965,2.691,2.6945,28
20190501|2018-12-21 07:30,21,2.697,2.6995,2.695,2.695,23
20190501|2018-12-21 08:00,21,2.696,2.697,2.6915,2.6965,27
20190501|2018-12-21 08:30,21,2.697,2.7005,2.679,2.68,131
20190501|2018-12-21 09:00,21,2.6785,2.692,2.6785,2.686,25
20190501|2018-12-21 09:30,21,2.6875,2.6875,2.6815,2.6855,20
20190501|2018-12-21 10:00,21,2.682,2.6845,2.68,2.684,25
20190501|2018-12-21 10:30,21,2.681,2.6825,2.6785,2.6815,36
20190501|2018-12-21 11:00,21,2.6785,2.679,2.674,2.6745,157
20190501|2018-12-21 11:30,21,2.674,2.686,2.6725,2.6775,77
20190501|2018-12-21 12:00,21,2.6775,2.6775,2.674,2.6765,19
20190501|2018-12-21 12:30,21,2.673,2.676,2.673,2.676,9
20190501|2018-12-21 13:30,21,2.6725,2.673,2.672,2.672,5
20190501|2018-12-21 14:00,21,2.673,2.673,2.671,2.671,4
20190501|2018-12-21 14:30,21,2.67,2.6715,2.667,2.6715,22
20190501|2018-12-21 15:00,21,2.6705,2.671,2.6685,2.6685,13
20190501|2018-12-21 15:30,21,2.6685,2.669,2.6685,2.669,2
20190501|2018-12-23 17:00,24,2.672,2.672,2.6715,2.672,6
20190501|2018-12-23 17:30,24,2.676,2.6775,2.676,2.6775,5
20190501|2018-12-23 18:00,24,2.6765,2.6775,2.6765,2.6775,12
20190501|2018-12-23 18:30,24,2.6735,2.6735,2.6735,2.6735,2
20190501|2018-12-23 19:00,24,2.6735,2.674,2.6685,2.671,37
20190501|2018-12-23 19:30,24,2.672,2.68,2.672,2.68,10
20190501|2018-12-23 22:30,24,2.6815,2.6815,2.6815,2.6815,1
20190501|2018-12-23 23:30,24,2.6815,2.6815,2.6745,2.6745,11
20190501|2018-12-24 00:00,24,2.676,2.677,2.6755,2.6765,131
20190501|2018-12-24 00:30,24,2.675,2.6755,2.6745,2.6745,22
20190501|2018-12-24 01:00,24,2.6765,2.6765,2.6765,2.6765,1
20190501|2018-12-24 02:00,24,2.6835,2.6835,2.6835,2.6835,1
20190501|2018-12-24 03:00,24,2.676,2.676,2.675,2.675,4
20190501|2018-12-24 03:30,24,2.672,2.673,2.67,2.6725,30
20190501|2018-12-24 04:00,24,2.673,2.675,2.6725,2.6745,35
20190501|2018-12-24 04:30,24,2.672,2.672,2.672,2.672,4
20190501|2018-12-24 05:30,24,2.666,2.6665,2.663,2.6645,240
20190501|2018-12-24 06:00,24,2.663,2.665,2.6615,2.665,24
20190501|2018-12-24 06:30,24,2.6655,2.6655,2.6655,2.6655,1
20190501|2018-12-24 07:00,24,2.666,2.6705,2.6595,2.6625,54
20190501|2018-12-24 07:30,24,2.6655,2.6655,2.663,2.6635,10
20190501|2018-12-24 08:00,24,2.664,2.67,2.663,2.6655,49
20190501|2018-12-24 08:30,24,2.6655,2.668,2.6635,2.6655,99
20190501|2018-12-24 09:00,24,2.66,2.6695,2.66,2.669,16
20190501|2018-12-24 09:30,24,2.671,2.674,2.671,2.673,14
20190501|2018-12-24 10:00,24,2.6745,2.6765,2.672,2.674,33
20190501|2018-12-24 10:30,24,2.6735,2.678,2.664,2.666,56
20190501|2018-12-24 11:00,24,2.6635,2.669,2.661,2.664,11
20190501|2018-12-24 11:30,24,2.6655,2.669,2.664,2.669,19
20190501|2018-12-25 17:00,26,2.6695,2.6695,2.65,2.65,2
20190501|2018-12-25 18:00,26,2.6665,2.6695,2.6665,2.6695,11
20190501|2018-12-25 19:00,26,2.667,2.667,2.667,2.667,1
20190501|2018-12-25 19:30,26,2.668,2.668,2.668,2.668,1
20190501|2018-12-25 20:00,26,2.6685,2.6685,2.668,2.668,6
20190501|2018-12-25 20:30,26,2.662,2.6635,2.6615,2.662,7
20190501|2018-12-25 21:00,26,2.6635,2.6635,2.659,2.659,3
20190501|2018-12-25 22:00,26,2.659,2.659,2.6575,2.6575,2
20190501|2018-12-25 22:30,26,2.657,2.657,2.656,2.656,2
20190501|2018-12-25 23:00,26,2.65,2.65,2.6465,2.6465,2
20190501|2018-12-25 23:30,26,2.651,2.656,2.651,2.6555,71
20190501|2018-12-26 00:00,26,2.6575,2.6585,2.6575,2.6585,6
20190501|2018-12-26 00:30,26,2.658,2.6615,2.6575,2.6615,22
20190501|2018-12-26 01:30,26,2.6565,2.663,2.6565,2.663,4
20190501|2018-12-26 02:00,26,2.663,2.672,2.663,2.672,16
20190501|2018-12-26 02:30,26,2.672,2.672,2.672,2.672,1
20190501|2018-12-26 03:00,26,2.673,2.676,2.673,2.676,4
20190501|2018-12-26 03:30,26,2.6755,2.676,2.675,2.676,6
20190501|2018-12-26 04:00,26,2.675,2.6785,2.675,2.678,5
20190501|2018-12-26 05:00,26,2.6815,2.729,2.6815,2.709,72
20190501|2018-12-26 05:30,26,2.7035,2.7035,2.697,2.7035,10
20190501|2018-12-26 06:00,26,2.7055,2.7055,2.7055,2.7055,1
20190501|2018-12-26 06:30,26,2.7095,2.7205,2.698,2.698,22
20190501|2018-12-26 07:00,26,2.697,2.698,2.6885,2.689,47
20190501|2018-12-26 07:30,26,2.6885,2.689,2.687,2.687,9
20190501|2018-12-26 08:00,26,2.6895,2.7055,2.6895,2.7015,23
20190501|2018-12-26 08:30,26,2.7075,2.708,2.6985,2.6995,19
20190501|2018-12-26 09:00,26,2.6995,2.7005,2.698,2.698,13
20190501|2018-12-26 09:30,26,2.699,2.7015,2.696,2.696,99
20190501|2018-12-26 10:00,26,2.696,2.7075,2.696,2.705,37
20190501|2018-12-26 10:30,26,2.7045,2.7105,2.7025,2.7085,14
20190501|2018-12-26 11:00,26,2.7075,2.713,2.7075,2.708,26
20190501|2018-12-26 11:30,26,2.7075,2.711,2.7035,2.705,130
20190501|2018-12-26 12:00,26,2.704,2.704,2.696,2.7,40
20190501|2018-12-26 12:30,26,2.699,2.702,2.694,2.6945,48
20190501|2018-12-26 13:00,26,2.695,2.6975,2.6925,2.694,48
20190501|2018-12-26 13:30,26,2.696,2.696,2.696,2.696,1
20190501|2018-12-26 14:00,26,2.696,2.7,2.6955,2.7,8
20190501|2018-12-26 14:30,26,2.7035,2.7055,2.7025,2.704,18
20190501|2018-12-26 15:00,26,2.7075,2.709,2.7055,2.7065,5
20190501|2018-12-26 15:30,26,2.7055,2.706,2.7045,2.7055,7
20190501|2018-12-26 19:00,27,2.7065,2.7085,2.7065,2.7075,7
20190501|2018-12-26 19:30,27,2.708,2.7085,2.7055,2.7075,14
20190501|2018-12-26 20:00,27,2.7085,2.71,2.7075,2.71,3
20190501|2018-12-26 20:30,27,2.709,2.709,2.7045,2.705,23
20190501|2018-12-26 21:00,27,2.7055,2.7055,2.703,2.7035,7
20190501|2018-12-26 21:30,27,2.705,2.705,2.705,2.705,1
20190501|2018-12-26 22:00,27,2.705,2.706,2.705,2.706,3
20190501|2018-12-26 22:30,27,2.707,2.71,2.707,2.708,22
20190501|2018-12-26 23:00,27,2.7075,2.7075,2.705,2.705,10
20190501|2018-12-26 23:30,27,2.697,2.698,2.697,2.697,4
20190501|2018-12-27 00:30,27,2.699,2.7,2.698,2.698,3
20190501|2018-12-27 01:00,27,2.6935,2.698,2.692,2.6955,29
20190501|2018-12-27 01:30,27,2.694,2.6965,2.69,2.69,15
20190501|2018-12-27 02:00,27,2.6885,2.689,2.684,2.685,58
20190501|2018-12-27 02:30,27,2.6855,2.6855,2.68,2.68,11
20190501|2018-12-27 03:00,27,2.676,2.6835,2.676,2.6825,11
20190501|2018-12-27 03:30,27,2.6815,2.6815,2.679,2.68,3
20190501|2018-12-27 04:00,27,2.683,2.6875,2.683,2.6865,16
20190501|2018-12-27 05:00,27,2.686,2.686,2.686,2.686,1
20190501|2018-12-27 05:30,27,2.687,2.687,2.687,2.687,1
20190501|2018-12-27 06:30,27,2.69,2.6905,2.69,2.6905,7
20190501|2018-12-27 07:00,27,2.688,2.689,2.686,2.688,32
20190501|2018-12-27 07:30,27,2.688,2.6915,2.6865,2.688,8
20190501|2018-12-27 08:00,27,2.6835,2.6835,2.678,2.678,34
20190501|2018-12-27 08:30,27,2.678,2.682,2.672,2.6755,82
20190501|2018-12-27 09:00,27,2.6745,2.6745,2.6685,2.6695,54
20190501|2018-12-27 09:30,27,2.6675,2.6735,2.666,2.67,38
20190501|2018-12-27 10:00,27,2.67,2.677,2.67,2.6765,58
20190501|2018-12-27 10:30,27,2.676,2.678,2.6685,2.67,51
20190501|2018-12-27 11:00,27,2.6715,2.673,2.6685,2.67,26
20190501|2018-12-27 11:30,27,2.6725,2.675,2.664,2.6715,93
20190501|2018-12-27 12:00,27,2.671,2.674,2.6705,2.674,31
20190501|2018-12-27 12:30,27,2.6715,2.6715,2.6705,2.6705,2
20190501|2018-12-27 13:00,27,2.6695,2.6695,2.6695,2.6695,1
20190501|2018-12-27 13:30,27,2.673,2.6735,2.673,2.6735,3
20190501|2018-12-27 14:00,27,2.6765,2.6765,2.676,2.676,2
20190501|2018-12-27 14:30,27,2.685,2.689,2.6845,2.6855,10
20190501|2018-12-27 15:00,27,2.6925,2.693,2.688,2.6895,21
20190501|2018-12-27 15:30,27,2.6875,2.6875,2.6875,2.6875,1
20190501|2018-12-27 17:00,28,2.687,2.687,2.687,2.687,1
20190501|2018-12-27 18:00,28,2.688,2.688,2.688,2.688,2
20190501|2018-12-27 18:30,28,2.6885,2.6885,2.6885,2.6885,1
20190501|2018-12-27 19:00,28,2.6895,2.692,2.6895,2.69,8
20190501|2018-12-27 20:00,28,2.6935,2.694,2.6935,2.694,2
20190501|2018-12-27 20:30,28,2.691,2.691,2.691,2.691,5
20190501|2018-12-27 22:30,28,2.6935,2.6935,2.6935,2.6935,1
20190501|2018-12-27 23:00,28,2.6925,2.6925,2.6925,2.6925,1
20190501|2018-12-27 23:30,28,2.6925,2.6925,2.6925,2.6925,2
20190501|2018-12-28 00:00,28,2.692,2.692,2.6915,2.6915,9
20190501|2018-12-28 00:30,28,2.7,2.7015,2.6965,2.6965,26
20190501|2018-12-28 01:00,28,2.6895,2.69,2.688,2.69,5
20190501|2018-12-28 01:30,28,2.6895,2.6895,2.6895,2.6895,4
20190501|2018-12-28 02:00,28,2.6885,2.6935,2.6885,2.6925,6
20190501|2018-12-28 02:30,28,2.6965,2.6975,2.696,2.696,5
20190501|2018-12-28 03:00,28,2.698,2.698,2.6975,2.698,3
20190501|2018-12-28 03:30,28,2.696,2.696,2.696,2.696,1
20190501|2018-12-28 04:00,28,2.7015,2.7025,2.7015,2.7025,7
20190501|2018-12-28 04:30,28,2.7025,2.7025,2.7025,2.7025,1
20190501|2018-12-28 05:00,28,2.702,2.7025,2.7015,2.7025,7
20190501|2018-12-28 05:30,28,2.702,2.702,2.702,2.702,1
20190501|2018-12-28 06:00,28,2.7,2.7035,2.7,2.7025,6
20190501|2018-12-28 06:30,28,2.7,2.7,2.6995,2.7,5
20190501|2018-12-28 07:00,28,2.701,2.717,2.701,2.7145,210
20190501|2018-12-28 07:30,28,2.7155,2.728,2.714,2.722,66
20190501|2018-12-28 08:00,28,2.721,2.721,2.7175,2.7195,37
20190501|2018-12-28 08:30,28,2.72,2.7205,2.7065,2.713,145
20190501|2018-12-28 09:00,28,2.7125,2.7185,2.683,2.6875,84
20190501|2018-12-28 09:30,28,2.6915,2.692,2.6885,2.6895,25
20190501|2018-12-28 10:00,28,2.6865,2.6875,2.678,2.6845,45
20190501|2018-12-28 10:30,28,2.6855,2.6975,2.6855,2.693,41
20190501|2018-12-28 11:00,28,2.6925,2.696,2.688,2.6915,45
20190501|2018-12-28 11:30,28,2.692,2.6925,2.6845,2.6875,65
20190501|2018-12-28 12:00,28,2.6875,2.688,2.6845,2.6845,21
20190501|2018-12-28 12:30,28,2.6855,2.6865,2.6855,2.6865,3
20190501|2018-12-28 13:00,28,2.6845,2.6855,2.6845,2.685,5
20190501|2018-12-28 13:30,28,2.685,2.6875,2.685,2.687,7
20190501|2018-12-28 14:00,28,2.688,2.688,2.682,2.683,27
20190501|2018-12-28 14:30,28,2.6815,2.6825,2.6815,2.6825,3
20190501|2018-12-28 15:00,28,2.6825,2.683,2.6815,2.683,14
20190501|2018-12-28 15:30,28,2.6825,2.6845,2.6825,2.6835,10
20190501|2018-12-30 17:00,31,2.6845,2.6945,2.6845,2.6945,7
20190501|2018-12-30 19:00,31,2.692,2.7015,2.692,2.7015,102
20190501|2018-12-30 19:30,31,2.6965,2.6965,2.6965,2.6965,2
20190501|2018-12-30 20:00,31,2.7005,2.7005,2.7005,2.7005,1
20190501|2018-12-30 20:30,31,2.7,2.705,2.7,2.705,21
20190501|2018-12-30 21:00,31,2.705,2.705,2.705,2.705,1
20190501|2018-12-30 21:30,31,2.705,2.7055,2.705,2.7055,3
20190501|2018-12-30 23:00,31,2.7055,2.706,2.7055,2.706,2
20190501|2018-12-30 23:30,31,2.705,2.705,2.7035,2.7035,9
20190501|2018-12-31 01:00,31,2.706,2.706,2.703,2.703,2
20190501|2018-12-31 01:30,31,2.7075,2.7075,2.6995,2.6995,8
20190501|2018-12-31 02:00,31,2.698,2.698,2.6915,2.6915,17
20190501|2018-12-31 03:00,31,2.695,2.695,2.6945,2.6945,2
20190501|2018-12-31 04:30,31,2.6915,2.6915,2.687,2.687,13
20190501|2018-12-31 05:00,31,2.6885,2.6885,2.6875,2.688,7
20190501|2018-12-31 05:30,31,2.6895,2.6905,2.6825,2.686,39
20190501|2018-12-31 06:00,31,2.683,2.686,2.681,2.681,25
20190501|2018-12-31 06:30,31,2.6815,2.684,2.678,2.679,12
20190501|2018-12-31 07:00,31,2.676,2.6765,2.673,2.6765,13
20190501|2018-12-31 07:30,31,2.675,2.675,2.6655,2.6735,103
20190501|2018-12-31 08:00,31,2.674,2.674,2.6675,2.6675,7
20190501|2018-12-31 08:30,31,2.667,2.667,2.66,2.6615,28
20190501|2018-12-31 09:00,31,2.662,2.662,2.655,2.655,16
20190501|2018-12-31 09:30,31,2.651,2.6535,2.642,2.6425,83
20190501|2018-12-31 10:00,31,2.6425,2.6425,2.6375,2.6395,20
20190501|2018-12-31 10:30,31,2.64,2.647,2.64,2.647,13
20190501|2018-12-31 11:00,31,2.647,2.647,2.647,2.647,1
20190501|2018-12-31 11:30,31,2.648,2.648,2.6305,2.6345,170
20190501|2018-12-31 12:00,31,2.638,2.643,2.6335,2.6405,15
20190501|2018-12-31 12:30,31,2.6425,2.647,2.6425,2.6445,6
20190501|2018-12-31 13:00,31,2.641,2.641,2.637,2.637,3
20190501|2018-12-31 13:30,31,2.642,2.642,2.642,2.642,1
20190501|2018-12-31 14:30,31,2.644,2.6455,2.644,2.6455,4
20190501|2018-12-31 15:00,31,2.6475,2.6475,2.6455,2.6455,20
20190501|2018-12-31 15:30,31,2.6455,2.6505,2.6455,2.649,12
20190501|2019-01-01 18:30,2,2.663,2.6645,2.663,2.6645,2
20190501|2019-01-01 19:00,2,2.6675,2.68,2.6675,2.676,110
20190501|2019-01-01 19:30,2,2.676,2.676,2.6695,2.672,23
20190501|2019-01-01 20:00,2,2.6645,2.6655,2.6635,2.6655,5
20190501|2019-01-01 20:30,2,2.6625,2.666,2.6625,2.666,25
20190501|2019-01-01 21:00,2,2.664,2.6655,2.661,2.665,10
20190501|2019-01-01 21:30,2,2.6625,2.6625,2.6605,2.6605,4
20190501|2019-01-01 22:00,2,2.655,2.655,2.652,2.652,4
20190501|2019-01-01 23:00,2,2.654,2.6565,2.653,2.6565,3
20190501|2019-01-01 23:30,2,2.6555,2.6565,2.6555,2.6565,10
20190501|2019-01-02 00:00,2,2.6615,2.6615,2.6615,2.6615,2
20190501|2019-01-02 00:30,2,2.661,2.661,2.658,2.658,3
20190501|2019-01-02 01:00,2,2.6545,2.657,2.6545,2.657,10
20190501|2019-01-02 01:30,2,2.651,2.651,2.649,2.649,2
20190501|2019-01-02 02:00,2,2.648,2.648,2.6265,2.6305,112
20190501|2019-01-02 02:30,2,2.6265,2.634,2.6265,2.634,9
20190501|2019-01-02 03:00,2,2.633,2.633,2.628,2.6305,29
20190501|2019-01-02 03:30,2,2.628,2.634,2.628,2.633,16
20190501|2019-01-02 04:00,2,2.63,2.63,2.627,2.627,6
20190501|2019-01-02 04:30,2,2.628,2.6285,2.626,2.626,6
20190501|2019-01-02 05:00,2,2.6245,2.6255,2.6215,2.6215,29
20190501|2019-01-02 05:30,2,2.6205,2.6215,2.6205,2.6215,2
20190501|2019-01-02 06:00,2,2.621,2.625,2.6175,2.6245,12
20190501|2019-01-02 06:30,2,2.6225,2.624,2.6195,2.6195,18
20190501|2019-01-02 07:00,2,2.623,2.623,2.6115,2.613,76
20190501|2019-01-02 07:30,2,2.6135,2.6145,2.6085,2.6085,189
20190501|2019-01-02 08:00,2,2.6085,2.6145,2.6075,2.6125,272
20190501|2019-01-02 08:30,2,2.6105,2.613,2.603,2.6065,259
20190501|2019-01-02 09:00,2,2.607,2.6285,2.602,2.625,435
20190501|2019-01-02 09:30,2,2.6245,2.626,2.6145,2.618,173
20190501|2019-01-02 10:00,2,2.618,2.6265,2.615,2.6175,94
20190501|2019-01-02 10:30,2,2.6175,2.6195,2.606,2.6185,45
20190501|2019-01-02 11:00,2,2.619,2.621,2.618,2.618,8
20190501|2019-01-02 11:30,2,2.6165,2.6355,2.6135,2.627,100
20190501|2019-01-02 12:00,2,2.627,2.6285,2.614,2.6205,32
20190501|2019-01-02 12:30,2,2.618,2.624,2.618,2.622,23
20190501|2019-01-02 13:00,2,2.619,2.619,2.614,2.616,6
20190501|2019-01-02 14:00,2,2.612,2.612,2.6105,2.6105,3
20190501|2019-01-02 14:30,2,2.6125,2.6155,2.6125,2.6155,6
20190501|2019-01-02 15:00,2,2.6155,2.6185,2.6155,2.6185,12
20190501|2019-01-02 15:30,2,2.6165,2.6165,2.612,2.613,8
20190501|2019-01-02 17:00,3,2.6115,2.6115,2.5945,2.5945,16
20190501|2019-01-02 18:00,3,2.599,2.599,2.599,2.599,1
20190501|2019-01-02 19:00,3,2.6075,2.6125,2.6075,2.6125,5
20190501|2019-01-02 19:30,3,2.614,2.623,2.613,2.623,67
20190501|2019-01-02 20:00,3,2.622,2.622,2.621,2.621,13
20190501|2019-01-02 20:30,3,2.6185,2.6255,2.6185,2.6235,53
20190501|2019-01-02 21:00,3,2.623,2.6235,2.6205,2.6215,63
20190501|2019-01-02 22:00,3,2.6195,2.6195,2.6195,2.6195,1
20190501|2019-01-02 23:00,3,2.6165,2.6165,2.6165,2.6165,1
20190501|2019-01-02 23:30,3,2.6145,2.6145,2.6145,2.6145,1
20190501|2019-01-03 00:00,3,2.624,2.626,2.6235,2.625,7
20190501|2019-01-03 00:30,3,2.6225,2.6235,2.622,2.6235,26
20190501|2019-01-03 01:00,3,2.626,2.626,2.62,2.622,9
20190501|2019-01-03 01:30,3,2.623,2.623,2.609,2.609,12
20190501|2019-01-03 02:00,3,2.6055,2.617,2.6035,2.617,18
20190501|2019-01-03 02:30,3,2.6145,2.6145,2.6145,2.6145,1
20190501|2019-01-03 03:00,3,2.616,2.616,2.616,2.616,1
20190501|2019-01-03 04:00,3,2.6095,2.6095,2.608,2.608,2
20190501|2019-01-03 04:30,3,2.6105,2.611,2.6025,2.6055,40
20190501|2019-01-03 05:00,3,2.6095,2.6095,2.609,2.609,3
20190501|2019-01-03 05:30,3,2.609,2.6095,2.607,2.607,13
20190501|2019-01-03 06:00,3,2.6085,2.611,2.608,2.608,15
20190501|2019-01-03 06:30,3,2.6065,2.612,2.606,2.612,12
20190501|2019-01-03 07:00,3,2.6135,2.6185,2.6075,2.6095,405
20190501|2019-01-03 07:30,3,2.6085,2.6105,2.604,2.6075,330
20190501|2019-01-03 08:00,3,2.6075,2.6075,2.599,2.6005,236
20190501|2019-01-03 08:30,3,2.601,2.601,2.58,2.58,264
20190501|2019-01-03 09:00,3,2.582,2.5835,2.5725,2.5755,408
20190501|2019-01-03 09:30,3,2.574,2.574,2.552,2.558,431
20190501|2019-01-03 10:00,3,2.558,2.5635,2.558,2.559,154
20190501|2019-01-03 10:30,3,2.555,2.5765,2.554,2.571,206
20190501|2019-01-03 11:00,3,2.5745,2.5755,2.5715,2.5745,69
20190501|2019-01-03 11:30,3,2.5745,2.5825,2.572,2.573,115
20190501|2019-01-03 12:00,3,2.5725,2.575,2.564,2.567,119
20190501|2019-01-03 12:30,3,2.571,2.5765,2.57,2.5755,9
20190501|2019-01-03 13:00,3,2.575,2.588,2.575,2.588,14
20190501|2019-01-03 13:30,3,2.5885,2.5885,2.5845,2.5845,9
20190501|2019-01-03 14:00,3,2.5835,2.588,2.5835,2.5855,4
20190501|2019-01-03 14:30,3,2.5855,2.5885,2.5855,2.5885,3
20190501|2019-01-03 15:00,3,2.586,2.586,2.5835,2.5835,4
20190501|2019-01-03 15:30,3,2.582,2.5825,2.582,2.582,5
20190501|2019-01-03 17:00,4,2.582,2.586,2.582,2.586,15
20190501|2019-01-03 17:30,4,2.5845,2.585,2.5845,2.585,7
20190501|2019-01-03 18:00,4,2.5825,2.5825,2.5795,2.58,11
20190501|2019-01-03 19:00,4,2.577,2.581,2.576,2.581,11
20190501|2019-01-03 19:30,4,2.5845,2.585,2.5835,2.585,63
20190501|2019-01-03 20:00,4,2.5845,2.586,2.5815,2.5855,53
20190501|2019-01-03 20:30,4,2.585,2.5855,2.585,2.5855,20
20190501|2019-01-03 21:00,4,2.59,2.5975,2.589,2.5975,20
20190501|2019-01-03 21:30,4,2.594,2.6035,2.594,2.6035,13
20190501|2019-01-03 22:00,4,2.6035,2.6075,2.601,2.601,7
20190501|2019-01-03 22:30,4,2.599,2.6015,2.599,2.6015,11
20190501|2019-01-03 23:00,4,2.6015,2.6055,2.6015,2.6025,8
20190501|2019-01-03 23:30,4,2.605,2.61,2.6,2.6,6
20190501|2019-01-04 00:00,4,2.603,2.603,2.603,2.603,1
20190501|2019-01-04 00:30,4,2.6045,2.6135,2.6045,2.6135,19
20190501|2019-01-04 01:00,4,2.614,2.62,2.614,2.62,6
20190501|2019-01-04 01:30,4,2.6105,2.6105,2.61,2.61,11
20190501|2019-01-04 02:00,4,2.614,2.617,2.609,2.609,46
20190501|2019-01-04 02:30,4,2.609,2.613,2.608,2.613,10
20190501|2019-01-04 03:00,4,2.6145,2.627,2.613,2.621,32
20190501|2019-01-04 03:30,4,2.6215,2.6255,2.6215,2.6255,2
20190501|2019-01-04 04:00,4,2.622,2.622,2.622,2.622,1
20190501|2019-01-04 04:30,4,2.622,2.6235,2.6195,2.6235,3
20190501|2019-01-04 05:00,4,2.6215,2.6245,2.6215,2.6245,2
20190501|2019-01-04 05:30,4,2.6245,2.625,2.6245,2.625,5
20190501|2019-01-04 06:00,4,2.625,2.625,2.622,2.622,20
20190501|2019-01-04 06:30,4,2.618,2.618,2.6135,2.6155,19
20190501|2019-01-04 07:00,4,2.617,2.617,2.5975,2.607,72
20190501|2019-01-04 07:30,4,2.602,2.612,2.601,2.612,30
20190501|2019-01-04 08:00,4,2.61,2.62,2.6065,2.6165,67
20190501|2019-01-04 08:30,4,2.61,2.616,2.61,2.6115,80
20190501|2019-01-04 09:00,4,2.6115,2.6225,2.61,2.6195,169
20190501|2019-01-04 09:30,4,2.62,2.6355,2.62,2.6355,128
20190501|2019-01-04 10:00,4,2.6335,2.647,2.6335,2.6375,66
20190501|2019-01-04 10:30,4,2.639,2.65,2.639,2.643,168
20190501|2019-01-04 11:00,4,2.6435,2.6475,2.639,2.6455,33
20190501|2019-01-04 11:30,4,2.646,2.6535,2.646,2.6525,52
20190501|2019-01-04 12:00,4,2.6525,2.6535,2.6515,2.6535,16
20190501|2019-01-04 12:30,4,2.653,2.653,2.6495,2.65,18
20190501|2019-01-04 13:00,4,2.654,2.6585,2.6535,2.6535,15
20190501|2019-01-04 13:30,4,2.653,2.653,2.65,2.65,11
20190501|2019-01-04 14:00,4,2.6505,2.6505,2.647,2.647,4
20190501|2019-01-04 14:30,4,2.6475,2.6475,2.6475,2.6475,2
20190501|2019-01-04 15:00,4,2.646,2.649,2.646,2.649,11
20190501|2019-01-04 15:30,4,2.648,2.649,2.647,2.6475,10
20190501|2019-01-06 17:00,7,2.65,2.65,2.643,2.643,38
20190501|2019-01-06 18:00,7,2.6475,2.6515,2.6475,2.6515,5
20190501|2019-01-06 18:30,7,2.6515,2.66,2.6505,2.66,7
20190501|2019-01-06 19:00,7,2.6465,2.6465,2.643,2.643,14
20190501|2019-01-06 19:30,7,2.6435,2.6435,2.637,2.6405,27
20190501|2019-01-06 20:30,7,2.643,2.643,2.643,2.643,1
20190501|2019-01-06 21:00,7,2.6425,2.6425,2.641,2.641,2
20190501|2019-01-06 21:30,7,2.6455,2.6455,2.6455,2.6455,2
20190501|2019-01-06 22:00,7,2.648,2.648,2.648,2.648,1
20190501|2019-01-06 22:30,7,2.649,2.649,2.649,2.649,1
20190501|2019-01-06 23:30,7,2.645,2.6515,2.645,2.6515,14
20190501|2019-01-07 00:30,7,2.6525,2.653,2.65,2.65,7
20190501|2019-01-07 01:30,7,2.655,2.662,2.655,2.6605,22
20190501|2019-01-07 02:00,7,2.658,2.658,2.6485,2.6535,13
20190501|2019-01-07 02:30,7,2.6535,2.6535,2.6485,2.649,5
20190501|2019-01-07 03:00,7,2.652,2.6545,2.652,2.6545,11
20190501|2019-01-07 03:30,7,2.6505,2.6505,2.6495,2.6495,5
20190501|2019-01-07 04:00,7,2.653,2.653,2.653,2.653,1
20190501|2019-01-07 04:30,7,2.657,2.657,2.654,2.654,2
20190501|2019-01-07 05:00,7,2.653,2.6535,2.65,2.6515,16
20190501|2019-01-07 05:30,7,2.6495,2.6505,2.6425,2.643,11
20190501|2019-01-07 06:00,7,2.6425,2.6435,2.642,2.6435,4
20190501|2019-01-07 06:30,7,2.643,2.6475,2.6405,2.647,9
20190501|2019-01-07 07:00,7,2.6475,2.649,2.644,2.646,43
20190501|2019-01-07 07:30,7,2.6435,2.652,2.6435,2.649,46
20190501|2019-01-07 08:00,7,2.6485,2.6505,2.643,2.647,51
20190501|2019-01-07 08:30,7,2.6465,2.6505,2.6455,2.6455,152
20190501|2019-01-07 09:00,7,2.646,2.6505,2.6435,2.647,132
20190501|2019-01-07 09:30,7,2.6455,2.6575,2.6445,2.6545,140
20190501|2019-01-07 10:00,7,2.654,2.657,2.6515,2.654,175
20190501|2019-01-07 10:30,7,2.653,2.655,2.6465,2.648,169
20190501|2019-01-07 11:00,7,2.648,2.65,2.6435,2.6435,57
20190501|2019-01-07 11:30,7,2.644,2.6495,2.6395,2.643,111
20190501|2019-01-07 12:00,7,2.6425,2.649,2.6425,2.6465,8
20190501|2019-01-07 12:30,7,2.649,2.649,2.6445,2.6445,11
20190501|2019-01-07 13:00,7,2.645,2.645,2.6425,2.6425,3
20190501|2019-01-07 13:30,7,2.6425,2.643,2.642,2.642,5
20190501|2019-01-07 14:00,7,2.6435,2.644,2.639,2.639,11
20190501|2019-01-07 14:30,7,2.6415,2.6425,2.6395,2.6395,5
20190501|2019-01-07 15:00,7,2.639,2.6405,2.639,2.6395,28
20190501|2019-01-07 15:30,7,2.64,2.6415,2.64,2.6415,4
20190501|2019-01-07 17:00,8,2.642,2.642,2.642,2.642,3
20190501|2019-01-07 17:30,8,2.642,2.642,2.642,2.642,2
20190501|2019-01-07 18:00,8,2.644,2.644,2.644,2.644,1
20190501|2019-01-07 19:00,8,2.645,2.6485,2.6435,2.6445,5
20190501|2019-01-07 19:30,8,2.642,2.642,2.64,2.64,52
20190501|2019-01-07 20:00,8,2.6415,2.6415,2.6415,2.6415,4
20190501|2019-01-07 21:00,8,2.64,2.64,2.636,2.6375,9
20190501|2019-01-07 21:30,8,2.638,2.638,2.629,2.6315,42
20190501|2019-01-07 22:00,8,2.63,2.63,2.63,2.63,1
20190501|2019-01-07 22:30,8,2.6325,2.633,2.632,2.633,7
20190501|2019-01-07 23:00,8,2.6325,2.6325,2.6325,2.6325,2
20190501|2019-01-07 23:30,8,2.633,2.634,2.633,2.633,12
20190501|2019-01-08 00:30,8,2.641,2.642,2.638,2.638,5
20190501|2019-01-08 01:00,8,2.6395,2.6395,2.6395,2.6395,1
20190501|2019-01-08 01:30,8,2.6375,2.6375,2.6375,2.6375,2
20190501|2019-01-08 02:00,8,2.6375,2.6385,2.6375,2.638,5
20190501|2019-01-08 02:30,8,2.6425,2.65,2.6425,2.65,14
20190501|2019-01-08 03:00,8,2.653,2.655,2.653,2.655,27
20190501|2019-01-08 04:00,8,2.652,2.652,2.652,2.652,1
20190501|2019-01-08 05:00,8,2.6525,2.6525,2.6525,2.6525,3
20190501|2019-01-08 05:30,8,2.653,2.653,2.653,2.653,4
20190501|2019-01-08 06:00,8,2.6525,2.654,2.6505,2.6505,10
20190501|2019-01-08 06:30,8,2.6485,2.6505,2.6465,2.648,6
20190501|2019-01-08 07:00,8,2.6475,2.656,2.646,2.6515,162
20190501|2019-01-08 07:30,8,2.652,2.655,2.651,2.6525,131
20190501|2019-01-08 08:00,8,2.652,2.654,2.6475,2.649,13
20190501|2019-01-08 08:30,8,2.6485,2.653,2.648,2.649,45
20190501|2019-01-08 09:00,8,2.65,2.652,2.636,2.643,85
20190501|2019-01-08 09:30,8,2.642,2.643,2.6365,2.6405,57
20190501|2019-01-08 10:00,8,2.643,2.6445,2.641,2.641,157
20190501|2019-01-08 10:30,8,2.6405,2.644,2.6385,2.641,55
20190501|2019-01-08 11:00,8,2.642,2.6605,2.6415,2.657,88
20190501|2019-01-08 11:30,8,2.655,2.665,2.655,2.6635,228
20190501|2019-01-08 12:00,8,2.663,2.663,2.654,2.659,127
20190501|2019-01-08 12:30,8,2.658,2.658,2.6575,2.6575,4
20190501|2019-01-08 13:00,8,2.658,2.659,2.6575,2.658,6
20190501|2019-01-08 13:30,8,2.6595,2.6595,2.6575,2.6575,9
20190501|2019-01-08 14:00,8,2.656,2.657,2.656,2.657,9
20190501|2019-01-08 14:30,8,2.658,2.658,2.658,2.658,1
20190501|2019-01-08 15:00,8,2.657,2.659,2.657,2.659,9
20190501|2019-01-08 15:30,8,2.658,2.6585,2.6575,2.6575,16
20190501|2019-01-08 17:00,9,2.6585,2.6585,2.6585,2.6585,1
20190501|2019-01-08 17:30,9,2.659,2.671,2.659,2.671,12
20190501|2019-01-08 18:00,9,2.668,2.6695,2.6675,2.6695,7
20190501|2019-01-08 18:30,9,2.665,2.665,2.665,2.665,1
20190501|2019-01-08 19:00,9,2.658,2.6625,2.6575,2.6625,83
20190501|2019-01-08 19:30,9,2.6655,2.6705,2.664,2.667,58
20190501|2019-01-08 20:00,9,2.6695,2.674,2.669,2.674,12
20190501|2019-01-08 20:30,9,2.675,2.675,2.675,2.675,7
20190501|2019-01-08 21:00,9,2.673,2.673,2.673,2.673,1
20190501|2019-01-08 22:00,9,2.6735,2.6735,2.6715,2.672,4
20190501|2019-01-08 23:30,9,2.676,2.68,2.676,2.677,13
20190501|2019-01-09 00:00,9,2.6735,2.6735,2.6715,2.6715,5
20190501|2019-01-09 00:30,9,2.6705,2.6705,2.6705,2.6705,3
20190501|2019-01-09 01:00,9,2.673,2.675,2.6715,2.675,7
20190501|2019-01-09 01:30,9,2.6765,2.6775,2.6745,2.6745,7
20190501|2019-01-09 02:00,9,2.6745,2.6745,2.6725,2.6725,3
20190501|2019-01-09 02:30,9,2.677,2.6785,2.675,2.675,34
20190501|2019-01-09 03:00,9,2.674,2.688,2.674,2.687,27
20190501|2019-01-09 03:30,9,2.688,2.693,2.6875,2.6895,22
20190501|2019-01-09 04:00,9,2.69,2.692,2.688,2.6885,14
20190501|2019-01-09 04:30,9,2.685,2.685,2.683,2.683,6
20190501|2019-01-09 05:00,9,2.6825,2.685,2.6825,2.685,6
20190501|2019-01-09 05:30,9,2.6855,2.6875,2.6855,2.6875,6
20190501|2019-01-09 06:00,9,2.686,2.686,2.6805,2.6805,7
20190501|2019-01-09 06:30,9,2.68,2.6825,2.679,2.682,14
20190501|2019-01-09 07:00,9,2.6815,2.683,2.673,2.673,62
20190501|2019-01-09 07:30,9,2.6745,2.6765,2.67,2.6735,50
20190501|2019-01-09 08:00,9,2.674,2.676,2.667,2.669,123
20190501|2019-01-09 08:30,9,2.6675,2.6785,2.6675,2.675,130
20190501|2019-01-09 09:00,9,2.6755,2.679,2.67,2.67,35
20190501|2019-01-09 09:30,9,2.667,2.667,2.658,2.66,91
20190501|2019-01-09 10:00,9,2.6615,2.6645,2.66,2.663,53
20190501|2019-01-09 10:30,9,2.6635,2.675,2.6635,2.6705,65
20190501|2019-01-09 11:00,9,2.6675,2.6695,2.6645,2.6695,31
20190501|2019-01-09 11:30,9,2.6695,2.6705,2.6625,2.6665,347
20190501|2019-01-09 12:00,9,2.6655,2.6695,2.665,2.6695,50
20190501|2019-01-09 12:30,9,2.67,2.6725,2.669,2.6725,14
20190501|2019-01-09 13:00,9,2.6735,2.674,2.6685,2.6695,13
20190501|2019-01-09 13:30,9,2.6705,2.673,2.6695,2.671,27
20190501|2019-01-09 14:00,9,2.671,2.673,2.67,2.67,9
20190501|2019-01-09 14:30,9,2.67,2.67,2.67,2.67,2
20190501|2019-01-09 15:00,9,2.669,2.669,2.668,2.668,6
20190501|2019-01-09 15:30,9,2.667,2.667,2.666,2.6665,13
20190501|2019-01-09 17:00,10,2.668,2.668,2.668,2.668,1
20190501|2019-01-09 18:00,10,2.6655,2.6655,2.6655,2.6655,2
20190501|2019-01-09 18:30,10,2.67,2.67,2.67,2.67,18
20190501|2019-01-09 19:00,10,2.6675,2.6675,2.661,2.6615,13
20190501|2019-01-09 19:30,10,2.66,2.663,2.66,2.663,5
20190501|2019-01-09 21:00,10,2.6655,2.6725,2.6655,2.672,25
20190501|2019-01-09 21:30,10,2.6705,2.675,2.6705,2.675,16
20190501|2019-01-09 22:30,10,2.6735,2.677,2.6735,2.677,6
20190501|2019-01-09 23:00,10,2.671,2.671,2.671,2.671,3
20190501|2019-01-09 23:30,10,2.673,2.675,2.673,2.675,4
20190501|2019-01-10 00:00,10,2.6755,2.6755,2.674,2.674,2
20190501|2019-01-10 00:30,10,2.6705,2.673,2.6705,2.6725,5
20190501|2019-01-10 01:30,10,2.67,2.67,2.666,2.666,4
20190501|2019-01-10 02:00,10,2.6635,2.67,2.6635,2.6675,26
20190501|2019-01-10 02:30,10,2.668,2.6705,2.6655,2.6665,58
20190501|2019-01-10 03:00,10,2.6675,2.6675,2.6635,2.6645,4
20190501|2019-01-10 03:30,10,2.6645,2.668,2.6645,2.668,4
20190501|2019-01-10 04:00,10,2.6685,2.67,2.6685,2.67,3
20190501|2019-01-10 05:00,10,2.665,2.665,2.66,2.66,10
20190501|2019-01-10 05:30,10,2.6595,2.6625,2.6595,2.6625,6
20190501|2019-01-10 06:00,10,2.662,2.663,2.6555,2.6565,24
20190501|2019-01-10 06:30,10,2.6555,2.6565,2.6545,2.6565,19
20190501|2019-01-10 07:00,10,2.6595,2.6615,2.656,2.658,64
20190501|2019-01-10 07:30,10,2.6555,2.6555,2.641,2.642,87
20190501|2019-01-10 08:00,10,2.6415,2.6475,2.6415,2.643,70
20190501|2019-01-10 08:30,10,2.644,2.65,2.6395,2.643,134
20190501|2019-01-10 09:00,10,2.6445,2.649,2.641,2.6475,94
20190501|2019-01-10 09:30,10,2.65,2.6515,2.645,2.65,29
20190501|2019-01-10 10:00,10,2.6525,2.655,2.651,2.6525,42
20190501|2019-01-10 10:30,10,2.6525,2.6565,2.6525,2.653,110
20190501|2019-01-10 11:00,10,2.6515,2.654,2.645,2.654,126
20190501|2019-01-10 11:30,10,2.6525,2.6525,2.6445,2.645,258
20190501|2019-01-10 12:00,10,2.646,2.647,2.6385,2.641,147
20190501|2019-01-10 12:30,10,2.639,2.6435,2.638,2.6425,65
20190501|2019-01-10 13:00,10,2.645,2.647,2.6445,2.6445,6
20190501|2019-01-10 13:30,10,2.65,2.65,2.6425,2.6425,5
20190501|2019-01-10 14:00,10,2.6445,2.6445,2.6445,2.6445,4
20190501|2019-01-10 14:30,10,2.644,2.646,2.644,2.646,2
20190501|2019-01-10 15:00,10,2.644,2.645,2.644,2.645,8
20190501|2019-01-10 15:30,10,2.644,2.6455,2.644,2.644,15
20190501|2019-01-10 17:00,11,2.643,2.643,2.643,2.643,3
20190501|2019-01-10 19:00,11,2.6475,2.648,2.645,2.648,109
20190501|2019-01-10 19:30,11,2.647,2.656,2.6465,2.656,104
20190501|2019-01-10 20:00,11,2.656,2.656,2.6515,2.6515,50
20190501|2019-01-10 20:30,11,2.6545,2.6595,2.654,2.6595,18
20190501|2019-01-10 21:00,11,2.6595,2.666,2.6595,2.666,10
20190501|2019-01-10 21:30,11,2.6635,2.6635,2.6635,2.6635,1
20190501|2019-01-10 22:00,11,2.662,2.662,2.662,2.662,2
20190501|2019-01-10 23:00,11,2.664,2.664,2.664,2.664,2
20190501|2019-01-10 23:30,11,2.6675,2.673,2.665,2.6675,26
20190501|2019-01-11 00:00,11,2.668,2.67,2.668,2.67,4
20190501|2019-01-11 00:30,11,2.6715,2.6715,2.6715,2.6715,1
20190501|2019-01-11 01:00,11,2.67,2.6725,2.67,2.672,27
20190501|2019-01-11 01:30,11,2.67,2.67,2.6675,2.6675,6
20190501|2019-01-11 02:00,11,2.668,2.673,2.668,2.673,38
20190501|2019-01-11 02:30,11,2.67,2.6755,2.67,2.6735,12
20190501|2019-01-11 03:00,11,2.674,2.674,2.6715,2.672,11
20190501|2019-01-11 03:30,11,2.672,2.674,2.67,2.67,54
20190501|2019-01-11 04:00,11,2.67,2.67,2.6675,2.668,5
20190501|2019-01-11 04:30,11,2.6655,2.6715,2.665,2.6715,56
20190501|2019-01-11 05:00,11,2.669,2.669,2.6675,2.6675,2
20190501|2019-01-11 05:30,11,2.6655,2.666,2.6645,2.6645,9
20190501|2019-01-11 06:00,11,2.6635,2.6635,2.661,2.662,35
20190501|2019-01-11 06:30,11,2.6615,2.662,2.656,2.658,52
20190501|2019-01-11 07:00,11,2.6575,2.6605,2.6525,2.659,219
20190501|2019-01-11 07:30,11,2.659,2.6655,2.6585,2.6605,69
20190501|2019-01-11 08:00,11,2.66,2.661,2.65,2.6515,114
20190501|2019-01-11 08:30,11,2.6525,2.655,2.6455,2.651,66
20190501|2019-01-11 09:00,11,2.6505,2.655,2.6485,2.65,93
20190501|2019-01-11 09:30,11,2.6505,2.66,2.65,2.658,25
20190501|2019-01-11 10:00,11,2.6555,2.6555,2.652,2.652,42
20190501|2019-01-11 10:30,11,2.656,2.657,2.6545,2.6565,9
20190501|2019-01-11 11:00,11,2.6575,2.673,2.6575,2.673,126
20190501|2019-01-11 11:30,11,2.6715,2.674,2.6685,2.6715,355
20190501|2019-01-11 12:00,11,2.671,2.671,2.6665,2.6675,57
20190501|2019-01-11 12:30,11,2.6675,2.668,2.6675,2.668,2
20190501|2019-01-11 13:00,11,2.6665,2.668,2.666,2.667,13
20190501|2019-01-11 13:30,11,2.667,2.6675,2.666,2.666,11
20190501|2019-01-11 14:00,11,2.666,2.667,2.666,2.666,5
20190501|2019-01-11 14:30,11,2.664,2.666,2.6635,2.666,12
20190501|2019-01-11 15:00,11,2.665,2.6665,2.665,2.6655,13
20190501|2019-01-11 15:30,11,2.6665,2.667,2.664,2.667,22
20190501|2019-01-13 17:30,14,2.663,2.663,2.663,2.663,1
20190501|2019-01-13 18:00,14,2.6625,2.6625,2.66,2.66,8
20190501|2019-01-13 19:00,14,2.663,2.664,2.663,2.664,4
20190501|2019-01-13 19:30,14,2.6695,2.67,2.667,2.669,14
20190501|2019-01-13 20:00,14,2.6665,2.6665,2.6665,2.6665,1
20190501|2019-01-13 20:30,14,2.665,2.665,2.658,2.658,9
20190501|2019-01-13 21:00,14,2.655,2.656,2.6425,2.645,143
20190501|2019-01-13 21:30,14,2.645,2.645,2.645,2.645,3
20190501|2019-01-13 22:00,14,2.645,2.645,2.645,2.645,2
20190501|2019-01-13 22:30,14,2.6435,2.6435,2.6435,2.6435,1
20190501|2019-01-13 23:00,14,2.642,2.643,2.6415,2.643,3
20190501|2019-01-13 23:30,14,2.64,2.642,2.636,2.6405,68
20190501|2019-01-14 00:00,14,2.646,2.646,2.641,2.6415,10
20190501|2019-01-14 00:30,14,2.6395,2.643,2.6395,2.643,22
20190501|2019-01-14 01:00,14,2.6395,2.642,2.6375,2.6375,32
20190501|2019-01-14 01:30,14,2.641,2.6415,2.636,2.6365,10
20190501|2019-01-14 02:00,14,2.6325,2.636,2.6325,2.633,21
20190501|2019-01-14 02:30,14,2.634,2.635,2.634,2.635,3
20190501|2019-01-14 03:00,14,2.634,2.635,2.632,2.635,5
20190501|2019-01-14 03:30,14,2.634,2.634,2.6275,2.6305,20
20190501|2019-01-14 04:00,14,2.628,2.63,2.6265,2.63,106
20190501|2019-01-14 04:30,14,2.63,2.633,2.63,2.6305,10
20190501|2019-01-14 05:00,14,2.6295,2.63,2.628,2.628,5
20190501|2019-01-14 05:30,14,2.632,2.633,2.6315,2.633,4
20190501|2019-01-14 06:00,14,2.633,2.6335,2.632,2.632,4
20190501|2019-01-14 06:30,14,2.632,2.6375,2.632,2.637,28
20190501|2019-01-14 07:00,14,2.6365,2.64,2.629,2.6315,146
20190501|2019-01-14 07:30,14,2.6315,2.6375,2.6295,2.637,48
20190501|2019-01-14 08:00,14,2.6375,2.644,2.6365,2.642,51
20190501|2019-01-14 08:30,14,2.6385,2.639,2.6335,2.635,33
20190501|2019-01-14 09:00,14,2.637,2.642,2.6355,2.6365,47
20190501|2019-01-14 09:30,14,2.635,2.6415,2.6345,2.6395,62
20190501|2019-01-14 10:00,14,2.637,2.639,2.633,2.6375,70
20190501|2019-01-14 10:30,14,2.6355,2.6375,2.6315,2.6325,86
20190501|2019-01-14 11:00,14,2.633,2.6365,2.632,2.636,84
20190501|2019-01-14 11:30,14,2.638,2.646,2.6375,2.6455,243
20190501|2019-01-14 12:00,14,2.645,2.645,2.6375,2.6395,192
20190501|2019-01-14 12:30,14,2.6405,2.641,2.64,2.6405,47
20190501|2019-01-14 13:00,14,2.64,2.6405,2.639,2.639,7
20190501|2019-01-14 13:30,14,2.6395,2.6395,2.6395,2.6395,1
20190501|2019-01-14 14:00,14,2.64,2.64,2.6395,2.6395,4
20190501|2019-01-14 14:30,14,2.639,2.639,2.6385,2.6385,3
20190501|2019-01-14 15:00,14,2.64,2.6415,2.6395,2.6395,22
20190501|2019-01-14 15:30,14,2.64,2.6405,2.6395,2.6395,9
20190501|2019-01-14 17:00,15,2.6395,2.6395,2.6395,2.6395,3
20190501|2019-01-14 17:30,15,2.6405,2.6405,2.6405,2.6405,1
20190501|2019-01-14 18:30,15,2.6435,2.6435,2.643,2.643,4
20190501|2019-01-14 19:00,15,2.6425,2.6485,2.6425,2.6485,4
20190501|2019-01-14 19:30,15,2.6495,2.655,2.6475,2.655,18
20190501|2019-01-14 20:30,15,2.6535,2.6535,2.6535,2.6535,1
20190501|2019-01-14 21:00,15,2.658,2.66,2.658,2.658,14
20190501|2019-01-14 21:30,15,2.6585,2.6585,2.6585,2.6585,1
20190501|2019-01-14 22:00,15,2.658,2.6585,2.658,2.6585,3
20190501|2019-01-14 23:00,15,2.659,2.659,2.659,2.659,1
20190501|2019-01-14 23:30,15,2.6585,2.6625,2.6585,2.6625,27
20190501|2019-01-15 00:00,15,2.6615,2.6615,2.657,2.657,6
20190501|2019-01-15 00:30,15,2.6545,2.656,2.654,2.656,47
20190501|2019-01-15 01:00,15,2.655,2.655,2.655,2.655,20
20190501|2019-01-15 01:30,15,2.654,2.654,2.6535,2.654,11
20190501|2019-01-15 02:00,15,2.6555,2.665,2.6555,2.6595,23
20190501|2019-01-15 02:30,15,2.6545,2.6545,2.654,2.654,3
20190501|2019-01-15 03:00,15,2.655,2.655,2.647,2.648,16
20190501|2019-01-15 03:30,15,2.647,2.647,2.645,2.645,4
20190501|2019-01-15 04:00,15,2.648,2.649,2.648,2.649,5
20190501|2019-01-15 04:30,15,2.645,2.649,2.645,2.649,5
20190501|2019-01-15 05:00,15,2.649,2.649,2.6475,2.6475,9
20190501|2019-01-15 05:30,15,2.6475,2.648,2.647,2.648,3
20190501|2019-01-15 06:00,15,2.6485,2.6485,2.646,2.646,8
20190501|2019-01-15 06:30,15,2.646,2.6475,2.646,2.6475,11
20190501|2019-01-15 07:00,15,2.6475,2.6485,2.6445,2.646,85
20190501|2019-01-15 07:30,15,2.648,2.66,2.647,2.66,103
20190501|2019-01-15 08:00,15,2.6605,2.661,2.6555,2.657,63
20190501|2019-01-15 08:30,15,2.6575,2.6615,2.6565,2.659,183
20190501|2019-01-15 09:00,15,2.659,2.67,2.65,2.6545,349
20190501|2019-01-15 09:30,15,2.654,2.66,2.6525,2.6595,47
20190501|2019-01-15 10:00,15,2.6605,2.6605,2.6465,2.6465,114
20190501|2019-01-15 10:30,15,2.646,2.649,2.644,2.646,131
20190501|2019-01-15 11:00,15,2.6465,2.6495,2.6445,2.646,31
20190501|2019-01-15 11:30,15,2.6445,2.6445,2.638,2.64,159
20190501|2019-01-15 12:00,15,2.64,2.642,2.6375,2.6415,33
20190501|2019-01-15 13:00,15,2.6415,2.6425,2.6415,2.6425,5
20190501|2019-01-15 13:30,15,2.642,2.644,2.642,2.644,2
20190501|2019-01-15 14:00,15,2.648,2.648,2.647,2.647,4
20190501|2019-01-15 14:30,15,2.6485,2.649,2.6485,2.649,3
20190501|2019-01-15 15:00,15,2.649,2.649,2.649,2.649,11
20190501|2019-01-15 15:30,15,2.6475,2.6475,2.6465,2.6465,10
20190501|2019-01-15 18:00,16,2.6485,2.6485,2.643,2.643,5
20190501|2019-01-15 19:00,16,2.6465,2.6505,2.6465,2.6505,12
20190501|2019-01-15 19:30,16,2.6445,2.6445,2.6445,2.6445,1
20190501|2019-01-15 20:00,16,2.649,2.6535,2.649,2.6535,51
20190501|2019-01-15 20:30,16,2.6525,2.654,2.651,2.654,9
20190501|2019-01-15 21:00,16,2.653,2.656,2.653,2.656,4
20190501|2019-01-15 21:30,16,2.658,2.6585,2.658,2.6585,3
20190501|2019-01-15 22:00,16,2.66,2.661,2.66,2.661,2
20190501|2019-01-15 22:30,16,2.661,2.6615,2.6605,2.6615,46
20190501|2019-01-15 23:00,16,2.6615,2.663,2.6615,2.6625,15
20190501|2019-01-15 23:30,16,2.663,2.6645,2.659,2.6645,33
20190501|2019-01-16 00:00,16,2.6655,2.6735,2.665,2.671,250
20190501|2019-01-16 00:30,16,2.6725,2.673,2.67,2.67,116
20190501|2019-01-16 01:00,16,2.6725,2.673,2.6715,2.672,162
20190501|2019-01-16 01:30,16,2.671,2.675,2.671,2.674,14
20190501|2019-01-16 02:00,16,2.671,2.68,2.67,2.68,58
20190501|2019-01-16 02:30,16,2.681,2.682,2.679,2.68,12
20190501|2019-01-16 03:00,16,2.676,2.6765,2.673,2.673,58
20190501|2019-01-16 03:30,16,2.671,2.671,2.669,2.6695,3
20190501|2019-01-16 04:00,16,2.6695,2.6695,2.668,2.669,54
20190501|2019-01-16 04:30,16,2.6705,2.6705,2.667,2.667,3
20190501|2019-01-16 05:30,16,2.667,2.667,2.667,2.667,2
20190501|2019-01-16 06:00,16,2.666,2.667,2.6645,2.667,15
20190501|2019-01-16 06:30,16,2.667,2.6695,2.664,2.669,20
20190501|2019-01-16 07:00,16,2.6695,2.676,2.669,2.675,162
20190501|2019-01-16 07:30,16,2.675,2.6765,2.6715,2.674,211
20190501|2019-01-16 08:00,16,2.674,2.685,2.669,2.669,334
20190501|2019-01-16 08:30,16,2.6695,2.6725,2.668,2.669,80
20190501|2019-01-16 09:00,16,2.669,2.6725,2.6665,2.668,86
20190501|2019-01-16 09:30,16,2.6685,2.6715,2.666,2.6695,84
20190501|2019-01-16 10:00,16,2.6705,2.676,2.6655,2.674,100
20190501|2019-01-16 10:30,16,2.674,2.6785,2.673,2.673,131
20190501|2019-01-16 11:00,16,2.674,2.68,2.6735,2.6785,66
20190501|2019-01-16 11:30,16,2.6785,2.68,2.6735,2.6775,176
20190501|2019-01-16 12:00,16,2.6775,2.6785,2.6745,2.677,34
20190501|2019-01-16 12:30,16,2.677,2.6775,2.677,2.6775,4
20190501|2019-01-16 13:00,16,2.678,2.6785,2.678,2.6785,3
20190501|2019-01-16 13:30,16,2.6785,2.68,2.6765,2.68,6
20190501|2019-01-16 14:00,16,2.68,2.68,2.68,2.68,1
20190501|2019-01-16 14:30,16,2.679,2.679,2.677,2.677,27
20190501|2019-01-16 15:00,16,2.677,2.68,2.6765,2.679,27
20190501|2019-01-16 15:30,16,2.6785,2.6795,2.676,2.676,22
20190501|2019-01-16 17:00,17,2.674,2.674,2.674,2.674,1
20190501|2019-01-16 19:00,17,2.6745,2.681,2.6745,2.681,10
20190501|2019-01-16 19:30,17,2.675,2.675,2.6745,2.675,47
20190501|2019-01-16 20:00,17,2.6755,2.6775,2.6755,2.6775,6
20190501|2019-01-16 20:30,17,2.6755,2.676,2.6755,2.676,2
20190501|2019-01-16 21:00,17,2.6795,2.6805,2.679,2.679,41
20190501|2019-01-16 21:30,17,2.68,2.68,2.6795,2.6795,3
20190501|2019-01-16 23:30,17,2.6755,2.681,2.6755,2.681,8
20190501|2019-01-17 00:00,17,2.682,2.683,2.6785,2.6785,4
20190501|2019-01-17 00:30,17,2.678,2.678,2.6755,2.676,14
20190501|2019-01-17 01:00,17,2.6745,2.68,2.6745,2.679,13
20190501|2019-01-17 01:30,17,2.677,2.6795,2.677,2.6795,4
20190501|2019-01-17 02:00,17,2.678,2.678,2.672,2.674,11
20190501|2019-01-17 02:30,17,2.6725,2.6725,2.6725,2.6725,1
20190501|2019-01-17 03:00,17,2.6755,2.6755,2.674,2.674,7
20190501|2019-01-17 03:30,17,2.672,2.672,2.671,2.672,4
20190501|2019-01-17 04:00,17,2.673,2.674,2.673,2.674,3
20190501|2019-01-17 04:30,17,2.6735,2.6735,2.6735,2.6735,1
20190501|2019-01-17 05:00,17,2.674,2.6745,2.672,2.672,3
20190501|2019-01-17 05:30,17,2.6735,2.6735,2.672,2.672,2
20190501|2019-01-17 06:00,17,2.673,2.6745,2.6725,2.6725,5
20190501|2019-01-17 06:30,17,2.672,2.674,2.672,2.6735,61
20190501|2019-01-17 07:00,17,2.6725,2.6725,2.667,2.6685,64
20190501|2019-01-17 07:30,17,2.6675,2.6705,2.665,2.669,252
20190501|2019-01-17 08:00,17,2.669,2.6695,2.6655,2.667,102
20190501|2019-01-17 08:30,17,2.667,2.6765,2.667,2.6735,107
20190501|2019-01-17 09:00,17,2.6745,2.679,2.6695,2.679,115
20190501|2019-01-17 09:30,17,2.679,2.68,2.671,2.6765,301
20190501|2019-01-17 10:00,17,2.676,2.687,2.676,2.682,108
20190501|2019-01-17 10:30,17,2.682,2.69,2.682,2.687,95
20190501|2019-01-17 11:00,17,2.686,2.689,2.6855,2.6875,80
20190501|2019-01-17 11:30,17,2.688,2.6895,2.6855,2.6865,122
20190501|2019-01-17 12:00,17,2.686,2.6915,2.685,2.6885,25
20190501|2019-01-17 12:30,17,2.6875,2.6895,2.6875,2.6895,4
20190501|2019-01-17 13:00,17,2.688,2.688,2.686,2.6865,15
20190501|2019-01-17 13:30,17,2.687,2.718,2.6865,2.7075,248
20190501|2019-01-17 14:00,17,2.709,2.7105,2.7065,2.7085,32
20190501|2019-01-17 14:30,17,2.709,2.7095,2.7065,2.707,6
20190501|2019-01-17 15:00,17,2.7045,2.705,2.7045,2.705,18
20190501|2019-01-17 15:30,17,2.704,2.7045,2.7025,2.7025,23
20190501|2019-01-17 17:00,18,2.703,2.703,2.7025,2.7025,2
20190501|2019-01-17 17:30,18,2.7025,2.7035,2.7025,2.7035,2
20190501|2019-01-17 18:00,18,2.7035,2.7035,2.703,2.703,2
20190501|2019-01-17 18:30,18,2.7045,2.7045,2.7045,2.7045,1
20190501|2019-01-17 19:00,18,2.7,2.7,2.695,2.696,302
20190501|2019-01-17 19:30,18,2.698,2.701,2.6965,2.7005,12
20190501|2019-01-17 20:00,18,2.704,2.7045,2.702,2.702,12
20190501|2019-01-17 20:30,18,2.698,2.6985,2.698,2.6985,2
20190501|2019-01-17 21:00,18,2.7,2.7,2.7,2.7,15
20190501|2019-01-17 22:00,18,2.7025,2.7025,2.7025,2.7025,3
20190501|2019-01-17 23:00,18,2.705,2.705,2.705,2.705,20
20190501|2019-01-18 00:00,18,2.702,2.702,2.702,2.702,1
20190501|2019-01-18 00:30,18,2.704,2.7095,2.7035,2.7095,12
20190501|2019-01-18 01:00,18,2.7065,2.708,2.703,2.703,11
20190501|2019-01-18 01:30,18,2.704,2.7115,2.704,2.71,17
20190501|2019-01-18 02:00,18,2.714,2.714,2.709,2.709,18
20190501|2019-01-18 02:30,18,2.7105,2.7145,2.709,2.7145,203
20190501|2019-01-18 03:00,18,2.714,2.718,2.712,2.716,154
20190501|2019-01-18 03:30,18,2.717,2.7245,2.717,2.722,64
20190501|2019-01-18 04:00,18,2.7225,2.724,2.7195,2.72,31
20190501|2019-01-18 04:30,18,2.7195,2.7225,2.7185,2.7225,25
20190501|2019-01-18 05:00,18,2.7235,2.725,2.722,2.722,39
20190501|2019-01-18 05:30,18,2.7235,2.7275,2.7225,2.724,154
20190501|2019-01-18 06:00,18,2.724,2.724,2.718,2.718,70
20190501|2019-01-18 06:30,18,2.719,2.72,2.7155,2.7165,87
20190501|2019-01-18 07:00,18,2.715,2.715,2.7105,2.7105,60
20190501|2019-01-18 07:30,18,2.7115,2.7115,2.7035,2.7075,101
20190501|2019-01-18 08:00,18,2.7085,2.7115,2.708,2.71,49
20190501|2019-01-18 08:30,18,2.7095,2.7095,2.6945,2.7005,167
20190501|2019-01-18 09:00,18,2.7005,2.7225,2.7,2.7075,183
20190501|2019-01-18 09:30,18,2.713,2.7195,2.7115,2.7155,35
20190501|2019-01-18 10:00,18,2.7195,2.7285,2.7115,2.7125,188
20190501|2019-01-18 10:30,18,2.716,2.723,2.7135,2.721,54
20190501|2019-01-18 11:00,18,2.721,2.727,2.721,2.7255,36
20190501|2019-01-18 11:30,18,2.7255,2.732,2.7235,2.7235,132
20190501|2019-01-18 12:00,18,2.7225,2.7225,2.719,2.7205,21
20190501|2019-01-18 12:30,18,2.7205,2.724,2.7205,2.721,12
20190501|2019-01-18 13:00,18,2.7205,2.7205,2.717,2.7185,13
20190501|2019-01-18 13:30,18,2.7185,2.719,2.7175,2.718,16
20190501|2019-01-18 14:00,18,2.7175,2.718,2.717,2.7175,7
20190501|2019-01-18 14:30,18,2.7175,2.718,2.7165,2.718,11
20190501|2019-01-18 15:00,18,2.718,2.72,2.7175,2.7195,13
20190501|2019-01-18 15:30,18,2.7185,2.72,2.7185,2.719,9
20190501|2019-01-20 17:00,22,2.72,2.7205,2.72,2.7205,3
20190501|2019-01-20 18:00,22,2.714,2.7155,2.714,2.714,25
20190501|2019-01-20 18:30,22,2.716,2.716,2.716,2.716,2
20190501|2019-01-20 19:00,22,2.7155,2.7155,2.7085,2.7085,10
20190501|2019-01-20 19:30,22,2.708,2.7095,2.708,2.7095,3
20190501|2019-01-20 20:00,22,2.7095,2.713,2.7095,2.712,3
20190501|2019-01-20 22:00,22,2.712,2.712,2.712,2.712,1
20190501|2019-01-20 23:00,22,2.711,2.711,2.711,2.711,1
20190501|2019-01-20 23:30,22,2.704,2.704,2.704,2.704,5
20190501|2019-01-21 00:00,22,2.706,2.706,2.701,2.701,4
20190501|2019-01-21 00:30,22,2.702,2.705,2.702,2.702,4
20190501|2019-01-21 01:30,22,2.71,2.71,2.708,2.708,13
20190501|2019-01-21 02:30,22,2.705,2.7085,2.705,2.7085,5
20190501|2019-01-21 03:00,22,2.7065,2.707,2.6985,2.6985,63
20190501|2019-01-21 03:30,22,2.699,2.7,2.699,2.7,6
20190501|2019-01-21 04:30,22,2.6995,2.701,2.6995,2.6995,15
20190501|2019-01-21 05:00,22,2.697,2.698,2.691,2.693,25
20190501|2019-01-21 05:30,22,2.6965,2.6965,2.6965,2.6965,1
20190501|2019-01-21 06:30,22,2.6925,2.6935,2.6895,2.6895,11
20190501|2019-01-21 07:00,22,2.6915,2.697,2.6915,2.697,56
20190501|2019-01-21 07:30,22,2.696,2.696,2.696,2.696,1
20190501|2019-01-21 08:00,22,2.693,2.693,2.688,2.691,26
20190501|2019-01-21 08:30,22,2.69,2.696,2.69,2.6955,83
20190501|2019-01-21 09:00,22,2.696,2.699,2.696,2.698,16
20190501|2019-01-21 09:30,22,2.6975,2.698,2.695,2.6965,23
20190501|2019-01-21 10:00,22,2.6965,2.697,2.6915,2.6915,56
20190501|2019-01-21 10:30,22,2.692,2.692,2.685,2.689,70
20190501|2019-01-21 11:00,22,2.69,2.69,2.682,2.682,50
20190501|2019-01-21 11:30,22,2.684,2.684,2.6815,2.6825,49
20190501|2019-01-21 17:00,22,2.6835,2.686,2.6835,2.686,16
20190501|2019-01-21 17:30,22,2.688,2.688,2.686,2.686,3
20190501|2019-01-21 18:00,22,2.688,2.688,2.688,2.688,1
20190501|2019-01-21 18:30,22,2.685,2.685,2.6845,2.6845,6
20190501|2019-01-21 19:00,22,2.685,2.6905,2.685,2.6905,15
20190501|2019-01-21 19:30,22,2.6895,2.6895,2.6835,2.6835,77
20190501|2019-01-21 20:00,22,2.6815,2.682,2.6785,2.6785,21
20190501|2019-01-21 20:30,22,2.6785,2.6805,2.677,2.6805,22
20190501|2019-01-21 21:00,22,2.679,2.6825,2.679,2.6795,23
20190501|2019-01-21 21:30,22,2.6765,2.6785,2.6765,2.6785,4
20190501|2019-01-21 22:00,22,2.677,2.677,2.677,2.677,1
20190501|2019-01-21 22:30,22,2.677,2.677,2.676,2.676,2
20190501|2019-01-21 23:00,22,2.676,2.676,2.674,2.6745,9
20190501|2019-01-21 23:30,22,2.6755,2.6755,2.6735,2.6735,2
20190501|2019-01-22 00:00,22,2.6725,2.6725,2.6725,2.6725,1
20190501|2019-01-22 00:30,22,2.676,2.676,2.676,2.676,2
20190501|2019-01-22 01:00,22,2.673,2.676,2.673,2.676,5
20190501|2019-01-22 01:30,22,2.674,2.674,2.674,2.674,1
20190501|2019-01-22 02:00,22,2.6775,2.682,2.6775,2.68,25
20190501|2019-01-22 02:30,22,2.683,2.6835,2.681,2.6815,14
20190501|2019-01-22 03:00,22,2.681,2.6835,2.681,2.6835,13
20190501|2019-01-22 03:30,22,2.6815,2.6815,2.68,2.68,7
20190501|2019-01-22 04:00,22,2.6785,2.682,2.6785,2.6785,6
20190501|2019-01-22 04:30,22,2.68,2.68,2.6785,2.6795,40
20190501|2019-01-22 05:00,22,2.6795,2.6795,2.6755,2.677,16
20190501|2019-01-22 05:30,22,2.678,2.678,2.677,2.677,6
20190501|2019-01-22 06:00,22,2.6785,2.6785,2.677,2.677,15
20190501|2019-01-22 06:30,22,2.6795,2.682,2.678,2.6815,10
20190501|2019-01-22 07:00,22,2.68,2.686,2.68,2.683,147
20190501|2019-01-22 07:30,22,2.6835,2.684,2.6755,2.6795,277
20190501|2019-01-22 08:00,22,2.68,2.6805,2.6755,2.678,160
20190501|2019-01-22 08:30,22,2.6785,2.6805,2.675,2.6755,143
20190501|2019-01-22 09:00,22,2.6775,2.6775,2.6625,2.6675,194
20190501|2019-01-22 09:30,22,2.668,2.673,2.668,2.6695,115
20190501|2019-01-22 10:00,22,2.67,2.672,2.6665,2.667,206
20190501|2019-01-22 10:30,22,2.6675,2.669,2.6635,2.6645,324
20190501|2019-01-22 11:00,22,2.665,2.6665,2.6615,2.664,157
20190501|2019-01-22 11:30,22,2.6635,2.67,2.6635,2.669,119
20190501|2019-01-22 12:00,22,2.668,2.668,2.66,2.665,62
20190501|2019-01-22 12:30,22,2.6655,2.666,2.6655,2.666,6
20190501|2019-01-22 13:00,22,2.6665,2.668,2.6655,2.667,73
20190501|2019-01-22 13:30,22,2.6665,2.667,2.665,2.665,4
20190501|2019-01-22 14:00,22,2.6665,2.6665,2.665,2.6665,61
20190501|2019-01-22 14:30,22,2.667,2.671,2.667,2.6675,6
20190501|2019-01-22 15:00,22,2.671,2.673,2.671,2.6725,54
20190501|2019-01-22 15:30,22,2.6725,2.6735,2.6705,2.671,22
20190501|2019-01-22 17:00,23,2.6705,2.672,2.67,2.67,6
20190501|2019-01-22 18:00,23,2.6715,2.6715,2.6705,2.6705,10
20190501|2019-01-22 19:00,23,2.671,2.6735,2.67,2.673,20
20190501|2019-01-22 19:30,23,2.673,2.6795,2.673,2.6795,14
20190501|2019-01-22 20:00,23,2.675,2.675,2.675,2.675,1
20190501|2019-01-22 21:00,23,2.68,2.68,2.68,2.68,6
20190501|2019-01-22 22:00,23,2.6795,2.682,2.6795,2.6815,10
20190501|2019-01-22 23:30,23,2.684,2.684,2.676,2.6775,14
20190501|2019-01-23 00:00,23,2.6775,2.68,2.677,2.68,19
20190501|2019-01-23 00:30,23,2.6795,2.68,2.6795,2.68,5
20190501|2019-01-23 01:00,23,2.681,2.6825,2.681,2.681,6
20190501|2019-01-23 01:30,23,2.681,2.681,2.68,2.6805,5
20190501|2019-01-23 02:00,23,2.677,2.678,2.6745,2.6775,47
20190501|2019-01-23 02:30,23,2.677,2.6785,2.6765,2.677,41
20190501|2019-01-23 03:00,23,2.6765,2.6785,2.674,2.674,47
20190501|2019-01-23 03:30,23,2.672,2.674,2.672,2.674,11
20190501|2019-01-23 04:00,23,2.6775,2.68,2.6775,2.68,11
20190501|2019-01-23 04:30,23,2.6795,2.6795,2.678,2.6785,9
20190501|2019-01-23 05:00,23,2.6775,2.6775,2.676,2.676,24
20190501|2019-01-23 05:30,23,2.674,2.674,2.674,2.674,1
20190501|2019-01-23 06:00,23,2.674,2.677,2.674,2.677,19
20190501|2019-01-23 06:30,23,2.6765,2.677,2.6705,2.671,20
20190501|2019-01-23 07:00,23,2.6725,2.678,2.672,2.676,24
20190501|2019-01-23 07:30,23,2.676,2.676,2.67,2.67,49
20190501|2019-01-23 08:00,23,2.67,2.672,2.6625,2.667,106
20190501|2019-01-23 08:30,23,2.667,2.671,2.665,2.666,265
20190501|2019-01-23 09:00,23,2.6655,2.6685,2.6565,2.6615,186
20190501|2019-01-23 09:30,23,2.661,2.666,2.661,2.6615,61
20190501|2019-01-23 10:00,23,2.663,2.672,2.663,2.6675,318
20190501|2019-01-23 10:30,23,2.668,2.6715,2.6655,2.6665,268
20190501|2019-01-23 11:00,23,2.6675,2.6675,2.661,2.664,105
20190501|2019-01-23 11:30,23,2.6635,2.6645,2.659,2.6645,299
20190501|2019-01-23 12:00,23,2.665,2.665,2.6595,2.6615,40
20190501|2019-01-23 12:30,23,2.6625,2.665,2.6625,2.665,12
20190501|2019-01-23 13:00,23,2.6635,2.6645,2.6635,2.6645,6
20190501|2019-01-23 13:30,23,2.665,2.665,2.6645,2.6645,9
20190501|2019-01-23 14:00,23,2.667,2.667,2.6635,2.6655,8
20190501|2019-01-23 14:30,23,2.6655,2.6655,2.6655,2.6655,1
20190501|2019-01-23 15:00,23,2.664,2.665,2.6635,2.665,11
20190501|2019-01-23 15:30,23,2.664,2.664,2.663,2.664,16
20190501|2019-01-23 17:00,24,2.664,2.6645,2.664,2.6645,5
20190501|2019-01-23 18:00,24,2.6645,2.6645,2.6645,2.6645,1
20190501|2019-01-23 18:30,24,2.6675,2.6675,2.6665,2.6665,10
20190501|2019-01-23 19:00,24,2.67,2.671,2.67,2.671,21
20190501|2019-01-23 19:30,24,2.671,2.673,2.6705,2.6705,10
20190501|2019-01-23 20:00,24,2.664,2.665,2.664,2.665,16
20190501|2019-01-23 20:30,24,2.6645,2.6645,2.664,2.664,2
20190501|2019-01-23 21:30,24,2.6665,2.6665,2.6665,2.6665,1
20190501|2019-01-23 22:30,24,2.6645,2.6645,2.6645,2.6645,1
20190501|2019-01-23 23:00,24,2.665,2.665,2.665,2.665,1
20190501|2019-01-24 00:00,24,2.665,2.666,2.664,2.664,7
20190501|2019-01-24 00:30,24,2.66,2.66,2.657,2.6575,6
20190501|2019-01-24 01:00,24,2.658,2.658,2.657,2.658,16
20190501|2019-01-24 01:30,24,2.6575,2.6585,2.6575,2.6585,3
20190501|2019-01-24 02:00,24,2.654,2.657,2.654,2.6545,8
20190501|2019-01-24 02:30,24,2.659,2.66,2.659,2.6595,5
20190501|2019-01-24 03:00,24,2.6595,2.6655,2.659,2.6635,30
20190501|2019-01-24 04:00,24,2.6635,2.6635,2.6605,2.6605,6
20190501|2019-01-24 04:30,24,2.656,2.656,2.6545,2.6545,3
20190501|2019-01-24 05:00,24,2.6555,2.656,2.6555,2.656,5
20190501|2019-01-24 05:30,24,2.6545,2.6555,2.6545,2.6555,8
20190501|2019-01-24 06:30,24,2.6545,2.6565,2.6525,2.6565,15
20190501|2019-01-24 07:00,24,2.656,2.656,2.6495,2.653,579
20190501|2019-01-24 07:30,24,2.651,2.6545,2.6445,2.6525,156
20190501|2019-01-24 08:00,24,2.6535,2.661,2.6535,2.658,75
20190501|2019-01-24 08:30,24,2.659,2.6595,2.6555,2.657,166
20190501|2019-01-24 09:00,24,2.658,2.6595,2.656,2.6585,109
20190501|2019-01-24 09:30,24,2.6575,2.665,2.6565,2.66,480
20190501|2019-01-24 10:00,24,2.659,2.6625,2.654,2.6545,138
20190501|2019-01-24 10:30,24,2.6545,2.663,2.652,2.6525,248
20190501|2019-01-24 11:00,24,2.6515,2.652,2.6485,2.649,41
20190501|2019-01-24 11:30,24,2.649,2.654,2.647,2.653,155
20190501|2019-01-24 12:00,24,2.6525,2.6525,2.6505,2.6525,29
20190501|2019-01-24 12:30,24,2.653,2.654,2.6525,2.654,6
20190501|2019-01-24 13:00,24,2.653,2.653,2.653,2.653,4
20190501|2019-01-24 13:30,24,2.6535,2.6545,2.6535,2.6545,14
20190501|2019-01-24 14:00,24,2.654,2.654,2.654,2.654,1
20190501|2019-01-24 14:30,24,2.654,2.654,2.654,2.654,3
20190501|2019-01-24 15:00,24,2.654,2.656,2.654,2.656,12
20190501|2019-01-24 15:30,24,2.6565,2.657,2.655,2.655,56
20190501|2019-01-24 17:00,25,2.6535,2.6545,2.6535,2.6545,5
20190501|2019-01-24 18:00,25,2.657,2.6575,2.657,2.6575,3
20190501|2019-01-24 19:00,25,2.6605,2.6605,2.657,2.657,3
20190501|2019-01-24 19:30,25,2.66,2.6625,2.66,2.6625,2
20190501|2019-01-24 20:00,25,2.6615,2.6645,2.6615,2.663,18
20190501|2019-01-24 20:30,25,2.6635,2.668,2.663,2.6665,40
20190501|2019-01-24 21:00,25,2.6665,2.674,2.6665,2.6735,38
20190501|2019-01-24 21:30,25,2.6735,2.677,2.673,2.676,13
20190501|2019-01-24 22:00,25,2.672,2.672,2.672,2.672,7
20190501|2019-01-24 23:00,25,2.671,2.673,2.671,2.673,9
20190501|2019-01-24 23:30,25,2.674,2.675,2.6715,2.6715,10
20190501|2019-01-25 00:00,25,2.6735,2.678,2.6735,2.6765,20
20190501|2019-01-25 00:30,25,2.673,2.673,2.673,2.673,3
20190501|2019-01-25 01:00,25,2.6735,2.6775,2.6735,2.6745,5
20190501|2019-01-25 01:30,25,2.6735,2.6735,2.6705,2.6715,11
20190501|2019-01-25 02:00,25,2.668,2.669,2.668,2.669,5
20190501|2019-01-25 02:30,25,2.6725,2.6725,2.6705,2.6705,22
20190501|2019-01-25 03:00,25,2.67,2.6725,2.6645,2.665,10
20190501|2019-01-25 03:30,25,2.664,2.664,2.6535,2.654,45
20190501|2019-01-25 04:00,25,2.6545,2.6575,2.6545,2.6575,5
20190501|2019-01-25 04:30,25,2.658,2.6595,2.658,2.6595,8
20190501|2019-01-25 05:00,25,2.6595,2.661,2.6595,2.66,4
20190501|2019-01-25 05:30,25,2.66,2.6615,2.6595,2.6615,8
20190501|2019-01-25 06:00,25,2.6595,2.6595,2.659,2.659,2
20190501|2019-01-25 06:30,25,2.661,2.6635,2.6595,2.6635,37
20190501|2019-01-25 07:00,25,2.664,2.68,2.6605,2.6775,133
20190501|2019-01-25 07:30,25,2.6795,2.685,2.6785,2.683,154
20190501|2019-01-25 08:00,25,2.6845,2.706,2.684,2.703,560
20190501|2019-01-25 08:30,25,2.7045,2.711,2.7,2.707,407
20190501|2019-01-25 09:00,25,2.706,2.719,2.706,2.7145,405
20190501|2019-01-25 09:30,25,2.7145,2.7225,2.7145,2.719,540
20190501|2019-01-25 10:00,25,2.719,2.7235,2.716,2.7235,492
20190501|2019-01-25 10:30,25,2.7235,2.726,2.7205,2.7245,344
20190501|2019-01-25 11:00,25,2.724,2.731,2.721,2.731,369
20190501|2019-01-25 11:30,25,2.731,2.738,2.729,2.7355,653
20190501|2019-01-25 12:00,25,2.7355,2.7365,2.7275,2.735,143
20190501|2019-01-25 12:30,25,2.7345,2.735,2.732,2.734,111
20190501|2019-01-25 13:00,25,2.734,2.736,2.7315,2.7315,49
20190501|2019-01-25 13:30,25,2.7325,2.735,2.7315,2.735,55
20190501|2019-01-25 14:00,25,2.735,2.738,2.735,2.7365,55
20190501|2019-01-25 14:30,25,2.736,2.74,2.7355,2.74,50
20190501|2019-01-25 15:00,25,2.74,2.743,2.738,2.739,49
20190501|2019-01-25 15:30,25,2.7395,2.741,2.7385,2.7395,34
20190501|2019-01-27 17:00,28,2.7395,2.74,2.734,2.7345,13
20190501|2019-01-27 17:30,28,2.733,2.733,2.733,2.733,2
20190501|2019-01-27 18:30,28,2.733,2.733,2.7325,2.7325,5
20190501|2019-01-27 19:00,28,2.7305,2.7305,2.72,2.7235,67
20190501|2019-01-27 19:30,28,2.723,2.7295,2.7215,2.727,50
20190501|2019-01-27 20:00,28,2.729,2.729,2.7185,2.7235,113
20190501|2019-01-27 20:30,28,2.7245,2.726,2.7215,2.722,99
20190501|2019-01-27 21:00,28,2.7215,2.722,2.718,2.7205,186
20190501|2019-01-27 21:30,28,2.722,2.7235,2.722,2.7235,12
20190501|2019-01-27 22:00,28,2.7235,2.725,2.723,2.725,98
20190501|2019-01-27 23:00,28,2.724,2.724,2.723,2.723,3
20190501|2019-01-27 23:30,28,2.723,2.723,2.716,2.716,87
20190501|2019-01-28 00:00,28,2.716,2.7195,2.715,2.715,30
20190501|2019-01-28 00:30,28,2.716,2.718,2.714,2.715,85
20190501|2019-01-28 01:00,28,2.7145,2.72,2.7145,2.72,133
20190501|2019-01-28 01:30,28,2.72,2.7235,2.719,2.723,31
20190501|2019-01-28 02:00,28,2.723,2.723,2.7165,2.721,25
20190501|2019-01-28 02:30,28,2.7185,2.726,2.7185,2.726,12
20190501|2019-01-28 03:00,28,2.7255,2.728,2.722,2.722,37
20190501|2019-01-28 03:30,28,2.722,2.724,2.7215,2.724,15
20190501|2019-01-28 04:00,28,2.724,2.7255,2.724,2.7255,12
20190501|2019-01-28 04:30,28,2.725,2.7255,2.724,2.724,23
20190501|2019-01-28 05:00,28,2.723,2.7255,2.723,2.7245,7
20190501|2019-01-28 05:30,28,2.722,2.722,2.7175,2.7195,21
20190501|2019-01-28 06:00,28,2.72,2.721,2.717,2.7175,73
20190501|2019-01-28 06:30,28,2.7175,2.719,2.713,2.719,246
20190501|2019-01-28 07:00,28,2.718,2.72,2.7085,2.7095,128
20190501|2019-01-28 07:30,28,2.7095,2.71,2.701,2.702,123
20190501|2019-01-28 08:00,28,2.7,2.701,2.697,2.698,180
20190501|2019-01-28 08:30,28,2.699,2.705,2.694,2.698,249
20190501|2019-01-28 09:00,28,2.698,2.705,2.698,2.7015,121
20190501|2019-01-28 09:30,28,2.701,2.706,2.701,2.7025,116
20190501|2019-01-28 10:00,28,2.702,2.703,2.6975,2.7,113
20190501|2019-01-28 10:30,28,2.7,2.701,2.6925,2.6935,135
20190501|2019-01-28 11:00,28,2.693,2.695,2.688,2.695,120
20190501|2019-01-28 11:30,28,2.694,2.694,2.686,2.6895,78
20190501|2019-01-28 12:00,28,2.6895,2.691,2.6885,2.69,23
20190501|2019-01-28 12:30,28,2.6895,2.6935,2.6895,2.6905,52
20190501|2019-01-28 13:00,28,2.6905,2.6905,2.689,2.689,2
20190501|2019-01-28 13:30,28,2.69,2.691,2.69,2.69,10
20190501|2019-01-28 14:00,28,2.689,2.6935,2.688,2.6935,10
20190501|2019-01-28 14:30,28,2.693,2.693,2.693,2.693,1
20190501|2019-01-28 15:00,28,2.6965,2.6965,2.695,2.696,15
20190501|2019-01-28 15:30,28,2.6945,2.6945,2.688,2.688,81
20190501|2019-01-28 17:00,29,2.689,2.689,2.689,2.689,1
20190501|2019-01-28 18:30,29,2.689,2.6905,2.6875,2.6905,17
20190501|2019-01-28 19:00,29,2.6935,2.699,2.6935,2.696,25
20190501|2019-01-28 19:30,29,2.694,2.6945,2.694,2.6945,4
20190501|2019-01-28 20:00,29,2.697,2.697,2.695,2.695,3
20190501|2019-01-28 20:30,29,2.696,2.696,2.695,2.695,10
20190501|2019-01-28 21:00,29,2.697,2.697,2.695,2.6955,18
20190501|2019-01-28 22:30,29,2.6985,2.6985,2.6985,2.6985,3
20190501|2019-01-28 23:30,29,2.7005,2.704,2.6995,2.7035,36
20190501|2019-01-29 00:00,29,2.7035,2.705,2.7035,2.705,17
20190501|2019-01-29 00:30,29,2.706,2.7065,2.702,2.7025,43
20190501|2019-01-29 01:00,29,2.704,2.7065,2.704,2.7055,12
20190501|2019-01-29 02:00,29,2.705,2.71,2.704,2.706,15
20190501|2019-01-29 02:30,29,2.708,2.715,2.708,2.7115,91
20190501|2019-01-29 03:00,29,2.713,2.719,2.712,2.7185,18
20190501|2019-01-29 03:30,29,2.7165,2.7175,2.7135,2.715,26
20190501|2019-01-29 04:00,29,2.7145,2.716,2.7135,2.7145,42
20190501|2019-01-29 04:30,29,2.7145,2.7145,2.711,2.711,9
20190501|2019-01-29 05:00,29,2.709,2.709,2.709,2.709,3
20190501|2019-01-29 05:30,29,2.706,2.708,2.706,2.708,12
20190501|2019-01-29 06:00,29,2.7085,2.7085,2.705,2.705,7
20190501|2019-01-29 06:30,29,2.7065,2.7125,2.7065,2.7095,33
20190501|2019-01-29 07:00,29,2.7095,2.715,2.7085,2.7115,85
20190501|2019-01-29 07:30,29,2.71,2.713,2.71,2.7105,18
20190501|2019-01-29 08:00,29,2.711,2.727,2.711,2.727,159
20190501|2019-01-29 08:30,29,2.727,2.731,2.7175,2.724,329
20190501|2019-01-29 09:00,29,2.7245,2.7265,2.72,2.7265,80
20190501|2019-01-29 09:30,29,2.7275,2.7275,2.7165,2.7185,209
20190501|2019-01-29 10:00,29,2.7175,2.7225,2.7165,2.718,156
20190501|2019-01-29 10:30,29,2.719,2.7295,2.717,2.7285,160
20190501|2019-01-29 11:00,29,2.7305,2.7325,2.728,2.73,78
20190501|2019-01-29 11:30,29,2.731,2.734,2.7275,2.7325,239
20190501|2019-01-29 12:00,29,2.7305,2.7305,2.7275,2.7295,99
20190501|2019-01-29 12:30,29,2.7295,2.7315,2.728,2.73,38
20190501|2019-01-29 13:00,29,2.729,2.729,2.7285,2.729,9
20190501|2019-01-29 13:30,29,2.7285,2.7285,2.7265,2.7265,4
20190501|2019-01-29 14:00,29,2.7255,2.726,2.7255,2.7255,3
20190501|2019-01-29 14:30,29,2.727,2.727,2.7265,2.727,9
20190501|2019-01-29 15:00,29,2.7265,2.7295,2.7265,2.7285,15
20190501|2019-01-29 15:30,29,2.73,2.7315,2.73,2.7305,61
20190501|2019-01-29 17:00,30,2.732,2.7335,2.7305,2.7335,10
20190501|2019-01-29 17:30,30,2.7345,2.736,2.7345,2.736,8
20190501|2019-01-29 18:30,30,2.733,2.733,2.733,2.733,2
20190501|2019-01-29 19:00,30,2.732,2.732,2.728,2.728,7
20190501|2019-01-29 19:30,30,2.727,2.727,2.727,2.727,1
20190501|2019-01-29 20:00,30,2.733,2.7375,2.733,2.736,16
20190501|2019-01-29 20:30,30,2.735,2.735,2.732,2.7325,18
20190501|2019-01-29 21:00,30,2.7335,2.736,2.7335,2.7345,32
20190501|2019-01-29 21:30,30,2.734,2.735,2.734,2.735,4
20190501|2019-01-29 22:00,30,2.736,2.739,2.736,2.7385,19
20190501|2019-01-29 22:30,30,2.7385,2.7385,2.7375,2.7375,6
20190501|2019-01-29 23:00,30,2.7365,2.7365,2.7365,2.7365,1
20190501|2019-01-29 23:30,30,2.7355,2.738,2.734,2.734,22
20190501|2019-01-30 00:00,30,2.737,2.737,2.737,2.737,1
20190501|2019-01-30 00:30,30,2.738,2.739,2.7325,2.733,15
20190501|2019-01-30 01:00,30,2.7325,2.735,2.7325,2.735,8
20190501|2019-01-30 01:30,30,2.737,2.7395,2.737,2.737,23
20190501|2019-01-30 02:00,30,2.738,2.748,2.7365,2.7445,142
20190501|2019-01-30 02:30,30,2.746,2.7525,2.7455,2.75,313
20190501|2019-01-30 03:00,30,2.7505,2.7505,2.7475,2.7485,16
20190501|2019-01-30 03:30,30,2.7475,2.7475,2.7435,2.7445,20
20190501|2019-01-30 04:00,30,2.7435,2.745,2.7435,2.745,19
20190501|2019-01-30 05:00,30,2.749,2.752,2.748,2.748,37
20190501|2019-01-30 05:30,30,2.7475,2.748,2.747,2.7475,28
20190501|2019-01-30 06:00,30,2.7475,2.7515,2.7475,2.75,40
20190501|2019-01-30 06:30,30,2.752,2.752,2.7465,2.747,75
20190501|2019-01-30 07:00,30,2.748,2.749,2.744,2.744,103
20190501|2019-01-30 07:30,30,2.745,2.756,2.7445,2.755,188
20190501|2019-01-30 08:00,30,2.757,2.7735,2.757,2.7735,404
20190501|2019-01-30 08:30,30,2.7735,2.778,2.7715,2.774,488
20190501|2019-01-30 09:00,30,2.775,2.778,2.7695,2.7765,366
20190501|2019-01-30 09:30,30,2.7765,2.7825,2.7745,2.7815,458
20190501|2019-01-30 10:00,30,2.783,2.784,2.7655,2.7655,881
20190501|2019-01-30 10:30,30,2.7655,2.7755,2.7615,2.774,354
20190501|2019-01-30 11:00,30,2.774,2.7765,2.7725,2.773,98
20190501|2019-01-30 11:30,30,2.773,2.776,2.77,2.775,269
20190501|2019-01-30 12:00,30,2.7735,2.775,2.771,2.771,54
20190501|2019-01-30 12:30,30,2.77,2.771,2.767,2.768,47
20190501|2019-01-30 13:00,30,2.772,2.7915,2.772,2.786,72
20190501|2019-01-30 13:30,30,2.7865,2.7925,2.785,2.789,46
20190501|2019-01-30 14:00,30,2.7895,2.7895,2.7835,2.785,46
20190501|2019-01-30 14:30,30,2.7845,2.7845,2.782,2.783,39
20190501|2019-01-30 15:00,30,2.7835,2.7845,2.782,2.783,31
20190501|2019-01-30 15:30,30,2.7835,2.7835,2.7815,2.7815,19
20190501|2019-01-30 17:00,31,2.783,2.7835,2.783,2.783,5
20190501|2019-01-30 17:30,31,2.782,2.7825,2.782,2.7825,5
20190501|2019-01-30 18:00,31,2.7845,2.7845,2.7805,2.7805,3
20190501|2019-01-30 18:30,31,2.7765,2.7785,2.774,2.7775,24
20190501|2019-01-30 19:00,31,2.7815,2.783,2.7795,2.7815,38
20190501|2019-01-30 19:30,31,2.781,2.7845,2.779,2.779,68
20190501|2019-01-30 20:00,31,2.7815,2.7845,2.7815,2.784,27
20190501|2019-01-30 20:30,31,2.784,2.787,2.7825,2.7845,49
20190501|2019-01-30 21:00,31,2.783,2.7835,2.7815,2.782,83
20190501|2019-01-30 21:30,31,2.7825,2.783,2.7825,2.783,46
20190501|2019-01-30 22:00,31,2.782,2.7825,2.7815,2.782,13
20190501|2019-01-30 22:30,31,2.7825,2.783,2.7815,2.783,29
20190501|2019-01-30 23:00,31,2.782,2.7835,2.781,2.7825,30
20190501|2019-01-30 23:30,31,2.783,2.788,2.7825,2.785,28
20190501|2019-01-31 00:00,31,2.785,2.785,2.778,2.778,56
20190501|2019-01-31 00:30,31,2.7775,2.78,2.7775,2.778,44
20190501|2019-01-31 01:00,31,2.781,2.7845,2.7805,2.783,107
20190501|2019-01-31 01:30,31,2.7835,2.7835,2.779,2.7835,32
20190501|2019-01-31 02:00,31,2.781,2.79,2.781,2.7855,31
20190501|2019-01-31 02:30,31,2.786,2.7905,2.7855,2.7865,28
20190501|2019-01-31 03:00,31,2.7855,2.7855,2.7795,2.7845,49
20190501|2019-01-31 03:30,31,2.785,2.788,2.782,2.788,55
20190501|2019-01-31 04:00,31,2.788,2.7905,2.7855,2.7885,32
20190501|2019-01-31 04:30,31,2.787,2.7885,2.7865,2.788,8
20190501|2019-01-31 05:00,31,2.7885,2.7895,2.788,2.7885,34
20190501|2019-01-31 05:30,31,2.789,2.7895,2.788,2.789,63
20190501|2019-01-31 06:00,31,2.787,2.79,2.787,2.788,26
20190501|2019-01-31 06:30,31,2.788,2.7975,2.786,2.7925,116
20190501|2019-01-31 07:00,31,2.793,2.7995,2.793,2.7955,293
20190501|2019-01-31 07:30,31,2.7975,2.8005,2.7955,2.799,176
20190501|2019-01-31 08:00,31,2.7995,2.802,2.797,2.7995,232
20190501|2019-01-31 08:30,31,2.7995,2.801,2.797,2.798,194
20190501|2019-01-31 09:00,31,2.7985,2.804,2.7975,2.8005,159
20190501|2019-01-31 09:30,31,2.8005,2.802,2.7915,2.793,304
20190501|2019-01-31 10:00,31,2.793,2.7975,2.787,2.7955,461
20190501|2019-01-31 10:30,31,2.795,2.7955,2.7875,2.7915,275
20190501|2019-01-31 11:00,31,2.7915,2.798,2.7885,2.793,216
20190501|2019-01-31 11:30,31,2.793,2.795,2.786,2.79,619
20190501|2019-01-31 12:00,31,2.79,2.7945,2.7895,2.791,62
20190501|2019-01-31 12:30,31,2.79,2.79,2.786,2.786,63
20190501|2019-01-31 13:00,31,2.785,2.7875,2.785,2.7855,66
20190501|2019-01-31 13:30,31,2.7855,2.79,2.7855,2.79,42
20190501|2019-01-31 14:00,31,2.79,2.79,2.788,2.788,14
20190501|2019-01-31 14:30,31,2.7905,2.793,2.7895,2.79,26
20190501|2019-01-31 15:00,31,2.7915,2.794,2.7915,2.794,22
20190501|2019-01-31 15:30,31,2.7935,2.7955,2.793,2.795,67
20190501|2019-01-31 17:00,1,2.792,2.7945,2.7915,2.7925,20
20190501|2019-01-31 17:30,1,2.791,2.7915,2.791,2.7915,3
20190501|2019-01-31 19:00,1,2.793,2.7935,2.7875,2.7885,75
20190501|2019-01-31 19:30,1,2.7875,2.7885,2.7755,2.7775,138
20190501|2019-01-31 20:00,1,2.776,2.7775,2.773,2.7775,144
20190501|2019-01-31 20:30,1,2.7755,2.777,2.774,2.777,9
20190501|2019-01-31 21:00,1,2.7735,2.7765,2.7715,2.7755,21
20190501|2019-01-31 21:30,1,2.7755,2.777,2.7755,2.7765,12
20190501|2019-01-31 22:00,1,2.7755,2.777,2.7755,2.7765,11
20190501|2019-01-31 22:30,1,2.7765,2.7765,2.7745,2.7745,33
20190501|2019-01-31 23:00,1,2.774,2.7745,2.7735,2.7745,32
20190501|2019-01-31 23:30,1,2.774,2.774,2.7705,2.774,128
20190501|2019-02-01 00:00,1,2.773,2.777,2.773,2.777,7
20190501|2019-02-01 00:30,1,2.7765,2.7785,2.7765,2.7775,34
20190501|2019-02-01 01:00,1,2.7775,2.782,2.7765,2.7795,32
20190501|2019-02-01 01:30,1,2.7795,2.78,2.7755,2.7795,172
20190501|2019-02-01 02:00,1,2.778,2.779,2.7735,2.775,27
20190501|2019-02-01 02:30,1,2.774,2.7755,2.763,2.7635,154
20190501|2019-02-01 03:00,1,2.763,2.7695,2.763,2.7695,24
20190501|2019-02-01 03:30,1,2.768,2.77,2.7675,2.769,30
20190501|2019-02-01 04:00,1,2.769,2.7725,2.7685,2.7695,51
20190501|2019-02-01 04:30,1,2.771,2.773,2.7705,2.773,15
20190501|2019-02-01 05:00,1,2.7725,2.7755,2.7725,2.7755,14
20190501|2019-02-01 05:30,1,2.771,2.774,2.7695,2.774,10
20190501|2019-02-01 06:00,1,2.773,2.7735,2.771,2.7725,43
20190501|2019-02-01 06:30,1,2.7735,2.7745,2.767,2.767,238
20190501|2019-02-01 07:00,1,2.7675,2.783,2.7665,2.7815,879
20190501|2019-02-01 07:30,1,2.7805,2.7885,2.779,2.7845,363
20190501|2019-02-01 08:00,1,2.7855,2.7885,2.7825,2.788,150
20190501|2019-02-01 08:30,1,2.7885,2.7905,2.7855,2.787,224
20190501|2019-02-01 09:00,1,2.7875,2.789,2.7805,2.783,100
20190501|2019-02-01 09:30,1,2.783,2.785,2.7785,2.78,156
20190501|2019-02-01 10:00,1,2.779,2.7835,2.7775,2.7815,108
20190501|2019-02-01 10:30,1,2.781,2.7835,2.7775,2.7785,112
20190501|2019-02-01 11:00,1,2.7795,2.782,2.773,2.778,243
20190501|2019-02-01 11:30,1,2.778,2.7845,2.7775,2.783,268
20190501|2019-02-01 12:00,1,2.7825,2.783,2.779,2.78,79
20190501|2019-02-01 12:30,1,2.7805,2.7805,2.778,2.779,14
20190501|2019-02-01 13:00,1,2.778,2.778,2.7755,2.7755,19
20190501|2019-02-01 13:30,1,2.778,2.779,2.7775,2.7775,14
20190501|2019-02-01 14:00,1,2.777,2.777,2.7765,2.777,7
20190501|2019-02-01 14:30,1,2.779,2.779,2.7785,2.7785,5
20190501|2019-02-01 15:00,1,2.779,2.78,2.7785,2.7785,8
20190501|2019-02-01 15:30,1,2.779,2.78,2.7775,2.778,15
20190501|2019-02-03 17:00,4,2.779,2.78,2.775,2.775,6
20190501|2019-02-03 18:00,4,2.78,2.78,2.7765,2.7765,2
20190501|2019-02-03 19:00,4,2.7745,2.777,2.7745,2.777,3
20190501|2019-02-03 20:00,4,2.7745,2.7765,2.7745,2.7755,7
20190501|2019-02-03 21:00,4,2.7725,2.7725,2.77,2.77,4
20190501|2019-02-03 21:30,4,2.77,2.77,2.769,2.769,10
20190501|2019-02-03 22:00,4,2.7685,2.7685,2.7675,2.7685,20
20190501|2019-02-03 22:30,4,2.766,2.7665,2.7655,2.766,4
20190501|2019-02-03 23:30,4,2.769,2.769,2.768,2.768,6
20190501|2019-02-04 00:00,4,2.766,2.7705,2.766,2.7705,19
20190501|2019-02-04 00:30,4,2.7685,2.772,2.7675,2.772,23
20190501|2019-02-04 01:00,4,2.7705,2.774,2.77,2.7735,20
20190501|2019-02-04 01:30,4,2.7735,2.778,2.7725,2.7755,34
20190501|2019-02-04 02:00,4,2.776,2.776,2.7695,2.7705,17
20190501|2019-02-04 02:30,4,2.7715,2.772,2.769,2.7705,23
20190501|2019-02-04 03:00,4,2.77,2.7745,2.7685,2.7685,26
20190501|2019-02-04 03:30,4,2.7685,2.771,2.7685,2.771,9
20190501|2019-02-04 04:00,4,2.7705,2.7725,2.7695,2.77,40
20190501|2019-02-04 04:30,4,2.77,2.7715,2.7675,2.7675,98
20190501|2019-02-04 05:00,4,2.767,2.768,2.766,2.7675,28
20190501|2019-02-04 05:30,4,2.768,2.7685,2.7665,2.768,23
20190501|2019-02-04 06:00,4,2.7685,2.7685,2.7625,2.7635,103
20190501|2019-02-04 06:30,4,2.763,2.7675,2.763,2.7645,130
20190501|2019-02-04 07:00,4,2.7655,2.7705,2.7635,2.77,104
20190501|2019-02-04 07:30,4,2.77,2.7735,2.7685,2.7735,69
20190501|2019-02-04 08:00,4,2.7735,2.7735,2.758,2.7665,162
20190501|2019-02-04 08:30,4,2.7665,2.775,2.7665,2.7725,241
20190501|2019-02-04 09:00,4,2.773,2.7735,2.7615,2.7695,435
20190501|2019-02-04 09:30,4,2.7705,2.7945,2.7705,2.791,647
20190501|2019-02-04 10:00,4,2.79,2.7975,2.7855,2.7925,458
20190501|2019-02-04 10:30,4,2.7925,2.7995,2.7895,2.7995,324
20190501|2019-02-04 11:00,4,2.7995,2.8005,2.7965,2.7995,239
20190501|2019-02-04 11:30,4,2.7985,2.804,2.7965,2.8025,1213
20190501|2019-02-04 12:00,4,2.802,2.807,2.8015,2.806,651
20190501|2019-02-04 12:30,4,2.8055,2.8095,2.8045,2.8065,79
20190501|2019-02-04 13:00,4,2.8075,2.808,2.8055,2.8055,17
20190501|2019-02-04 13:30,4,2.8065,2.8075,2.805,2.8055,77
20190501|2019-02-04 14:00,4,2.8055,2.806,2.8055,2.806,10
20190501|2019-02-04 14:30,4,2.806,2.8075,2.806,2.8065,23
20190501|2019-02-04 15:00,4,2.8075,2.8075,2.806,2.8075,30
20190501|2019-02-04 15:30,4,2.8065,2.808,2.8065,2.808,14
20190501|2019-02-04 17:00,5,2.81,2.81,2.8055,2.806,12
20190501|2019-02-04 17:30,5,2.806,2.806,2.806,2.806,1
20190501|2019-02-04 18:00,5,2.807,2.807,2.806,2.806,7
20190501|2019-02-04 18:30,5,2.8055,2.807,2.805,2.807,5
20190501|2019-02-04 19:00,5,2.807,2.8075,2.8055,2.8055,14
20190501|2019-02-04 19:30,5,2.808,2.813,2.808,2.813,107
20190501|2019-02-04 20:00,5,2.8125,2.813,2.8125,2.813,19
20190501|2019-02-04 20:30,5,2.813,2.8155,2.813,2.8155,64
20190501|2019-02-04 21:00,5,2.815,2.815,2.815,2.815,1
20190501|2019-02-04 21:30,5,2.8175,2.8205,2.8175,2.8205,24
20190501|2019-02-04 22:00,5,2.8195,2.821,2.8195,2.82,11
20190501|2019-02-04 22:30,5,2.819,2.819,2.819,2.819,5
20190501|2019-02-04 23:00,5,2.818,2.818,2.818,2.818,5
20190501|2019-02-04 23:30,5,2.818,2.818,2.8175,2.8175,10
20190501|2019-02-05 00:00,5,2.818,2.8185,2.8175,2.818,7
20190501|2019-02-05 00:30,5,2.817,2.817,2.817,2.817,2
20190501|2019-02-05 01:00,5,2.8175,2.82,2.8175,2.819,35
20190501|2019-02-05 01:30,5,2.818,2.8205,2.816,2.819,46
20190501|2019-02-05 02:00,5,2.819,2.82,2.8135,2.8165,75
20190501|2019-02-05 02:30,5,2.8165,2.8215,2.815,2.815,75
20190501|2019-02-05 03:00,5,2.8145,2.8175,2.812,2.813,57
20190501|2019-02-05 03:30,5,2.8125,2.815,2.81,2.8115,78
20190501|2019-02-05 04:00,5,2.8115,2.8145,2.81,2.81,38
20190501|2019-02-05 04:30,5,2.812,2.813,2.8115,2.812,25
20190501|2019-02-05 05:00,5,2.811,2.814,2.8105,2.8135,78
20190501|2019-02-05 05:30,5,2.8135,2.816,2.8125,2.8145,171
20190501|2019-02-05 06:00,5,2.8145,2.815,2.8095,2.81,296
20190501|2019-02-05 06:30,5,2.811,2.8175,2.8085,2.8175,364
20190501|2019-02-05 07:00,5,2.8175,2.819,2.8135,2.8135,114
20190501|2019-02-05 07:30,5,2.8135,2.8205,2.8135,2.8195,199
20190501|2019-02-05 08:00,5,2.819,2.826,2.8175,2.8255,486
20190501|2019-02-05 08:30,5,2.8245,2.8275,2.824,2.8255,158
20190501|2019-02-05 09:00,5,2.8255,2.83,2.8245,2.8245,215
20190501|2019-02-05 09:30,5,2.8245,2.8285,2.8185,2.822,356
20190501|2019-02-05 10:00,5,2.822,2.8275,2.8215,2.8215,388
20190501|2019-02-05 10:30,5,2.8215,2.827,2.8205,2.8255,166
20190501|2019-02-05 11:00,5,2.8255,2.8315,2.82,2.8315,278
20190501|2019-02-05 11:30,5,2.832,2.832,2.822,2.825,176
20190501|2019-02-05 12:00,5,2.824,2.8245,2.8205,2.8235,195
20190501|2019-02-05 12:30,5,2.823,2.823,2.8215,2.8225,40
20190501|2019-02-05 13:00,5,2.823,2.8255,2.823,2.825,25
20190501|2019-02-05 13:30,5,2.8245,2.825,2.8235,2.8245,38
20190501|2019-02-05 14:00,5,2.8245,2.826,2.824,2.8255,46
20190501|2019-02-05 14:30,5,2.8255,2.827,2.8255,2.827,15
20190501|2019-02-05 15:00,5,2.826,2.826,2.8245,2.825,35
20190501|2019-02-05 15:30,5,2.8255,2.8255,2.8245,2.825,47
20190501|2019-02-05 17:00,6,2.8245,2.8245,2.8245,2.8245,4
20190501|2019-02-05 17:30,6,2.826,2.8265,2.826,2.8265,14
20190501|2019-02-05 18:30,6,2.8275,2.8275,2.8255,2.8255,3
20190501|2019-02-05 19:00,6,2.8245,2.8255,2.8245,2.8245,14
20190501|2019-02-05 19:30,6,2.823,2.8255,2.8215,2.8255,13
20190501|2019-02-05 20:00,6,2.8285,2.834,2.8285,2.833,42
20190501|2019-02-05 20:30,6,2.8335,2.8335,2.831,2.831,32
20190501|2019-02-05 21:00,6,2.83,2.831,2.83,2.831,3
20190501|2019-02-05 21:30,6,2.8315,2.832,2.8295,2.8295,12
20190501|2019-02-05 22:00,6,2.83,2.8305,2.829,2.83,19
20190501|2019-02-05 23:00,6,2.8305,2.8305,2.8305,2.8305,2
20190501|2019-02-05 23:30,6,2.8305,2.832,2.8305,2.8315,15
20190501|2019-02-06 00:00,6,2.8315,2.8315,2.83,2.8305,4
20190501|2019-02-06 00:30,6,2.83,2.83,2.83,2.83,2
20190501|2019-02-06 01:00,6,2.831,2.835,2.83,2.8335,64
20190501|2019-02-06 01:30,6,2.8345,2.835,2.8295,2.8325,30
20190501|2019-02-06 02:00,6,2.8325,2.84,2.8295,2.839,98
20190501|2019-02-06 02:30,6,2.841,2.843,2.835,2.835,33
20190501|2019-02-06 03:00,6,2.8365,2.8395,2.8305,2.8305,53
20190501|2019-02-06 03:30,6,2.83,2.833,2.8285,2.831,51
20190501|2019-02-06 04:00,6,2.8305,2.8325,2.8275,2.831,11
20190501|2019-02-06 04:30,6,2.8315,2.8315,2.829,2.831,49
20190501|2019-02-06 05:00,6,2.8285,2.832,2.828,2.8315,35
20190501|2019-02-06 05:30,6,2.8315,2.8315,2.829,2.8305,29
20190501|2019-02-06 06:00,6,2.8295,2.834,2.829,2.831,62
20190501|2019-02-06 06:30,6,2.829,2.831,2.828,2.831,113
20190501|2019-02-06 07:00,6,2.831,2.836,2.831,2.8345,269
20190501|2019-02-06 07:30,6,2.835,2.8415,2.8345,2.8415,509
20190501|2019-02-06 08:00,6,2.842,2.8545,2.8395,2.845,637
20190501|2019-02-06 08:30,6,2.8475,2.854,2.8475,2.8525,277
20190501|2019-02-06 09:00,6,2.852,2.852,2.8405,2.8425,349
20190501|2019-02-06 09:30,6,2.843,2.852,2.8425,2.8515,362
20190501|2019-02-06 10:00,6,2.852,2.852,2.8435,2.8465,766
20190501|2019-02-06 10:30,6,2.8465,2.85,2.8435,2.846,311
20190501|2019-02-06 11:00,6,2.8455,2.846,2.8405,2.841,128
20190501|2019-02-06 11:30,6,2.8405,2.8445,2.837,2.844,296
20190501|2019-02-06 12:00,6,2.8435,2.8435,2.8385,2.8385,88
20190501|2019-02-06 12:30,6,2.839,2.8395,2.8365,2.837,33
20190501|2019-02-06 13:00,6,2.836,2.836,2.833,2.834,34
20190501|2019-02-06 13:30,6,2.8335,2.8335,2.829,2.8305,31
20190501|2019-02-06 14:00,6,2.8315,2.834,2.8315,2.834,3
20190501|2019-02-06 14:30,6,2.8315,2.8325,2.831,2.831,25
20190501|2019-02-06 15:00,6,2.831,2.835,2.831,2.835,21
20190501|2019-02-06 15:30,6,2.8335,2.8335,2.8315,2.832,33
20190501|2019-02-06 17:00,7,2.8315,2.834,2.8315,2.8335,16
20190501|2019-02-06 17:30,7,2.833,2.833,2.833,2.833,2
20190501|2019-02-06 18:00,7,2.832,2.833,2.8315,2.832,7
20190501|2019-02-06 19:00,7,2.8335,2.8335,2.8325,2.8325,5
20190501|2019-02-06 19:30,7,2.832,2.8325,2.832,2.832,12
20190501|2019-02-06 20:00,7,2.8325,2.8345,2.8325,2.8325,14
20190501|2019-02-06 20:30,7,2.833,2.835,2.833,2.834,7
20190501|2019-02-06 21:00,7,2.8335,2.8335,2.8325,2.8325,7
20190501|2019-02-06 21:30,7,2.8335,2.8335,2.8335,2.8335,3
20190501|2019-02-06 22:30,7,2.833,2.8335,2.833,2.8335,3
20190501|2019-02-06 23:00,7,2.834,2.8355,2.834,2.835,7
20190501|2019-02-06 23:30,7,2.8345,2.835,2.8335,2.8345,93
20190501|2019-02-07 00:00,7,2.8345,2.836,2.8345,2.8355,24
20190501|2019-02-07 00:30,7,2.835,2.837,2.835,2.837,21
20190501|2019-02-07 01:00,7,2.8365,2.8385,2.834,2.837,136
20190501|2019-02-07 01:30,7,2.8375,2.8375,2.829,2.8325,210
20190501|2019-02-07 02:00,7,2.833,2.841,2.833,2.838,56
20190501|2019-02-07 02:30,7,2.8385,2.8415,2.8365,2.839,37
20190501|2019-02-07 03:00,7,2.8405,2.8435,2.84,2.842,128
20190501|2019-02-07 03:30,7,2.842,2.848,2.842,2.846,127
20190501|2019-02-07 04:00,7,2.845,2.8495,2.8365,2.8405,120
20190501|2019-02-07 04:30,7,2.8415,2.8455,2.841,2.8455,38
20190501|2019-02-07 05:00,7,2.8445,2.8455,2.843,2.8445,27
20190501|2019-02-07 05:30,7,2.846,2.8465,2.8435,2.8435,264
20190501|2019-02-07 06:00,7,2.8435,2.8435,2.839,2.8405,147
20190501|2019-02-07 06:30,7,2.84,2.841,2.8365,2.8375,207
20190501|2019-02-07 07:00,7,2.838,2.848,2.8375,2.8395,616
20190501|2019-02-07 07:30,7,2.84,2.848,2.8385,2.846,729
20190501|2019-02-07 08:00,7,2.847,2.857,2.8375,2.841,720
20190501|2019-02-07 08:30,7,2.841,2.8485,2.841,2.8455,717
20190501|2019-02-07 09:00,7,2.846,2.855,2.8435,2.8545,611
20190501|2019-02-07 09:30,7,2.8545,2.8555,2.8415,2.843,396
20190501|2019-02-07 10:00,7,2.8425,2.8475,2.8425,2.8445,393
20190501|2019-02-07 10:30,7,2.846,2.846,2.8335,2.836,425
20190501|2019-02-07 11:00,7,2.837,2.841,2.8355,2.8395,93
20190501|2019-02-07 11:30,7,2.839,2.84,2.833,2.836,417
20190501|2019-02-07 12:00,7,2.8365,2.8395,2.834,2.834,120
20190501|2019-02-07 12:30,7,2.8355,2.8365,2.833,2.834,76
20190501|2019-02-07 13:00,7,2.834,2.8345,2.832,2.8345,32
20190501|2019-02-07 13:30,7,2.8355,2.836,2.8355,2.836,10
20190501|2019-02-07 14:00,7,2.836,2.837,2.8355,2.8355,16
20190501|2019-02-07 14:30,7,2.8365,2.839,2.836,2.8375,49
20190501|2019-02-07 15:00,7,2.838,2.839,2.838,2.8385,27
20190501|2019-02-07 15:30,7,2.838,2.8395,2.838,2.8385,8
20190501|2019-02-07 17:00,8,2.84,2.84,2.8365,2.8365,12
20190501|2019-02-07 17:30,8,2.837,2.837,2.836,2.836,2
20190501|2019-02-07 18:00,8,2.8395,2.8395,2.8395,2.8395,1
20190501|2019-02-07 18:30,8,2.836,2.836,2.8355,2.8355,7
20190501|2019-02-07 19:00,8,2.8345,2.838,2.8265,2.8285,48
20190501|2019-02-07 19:30,8,2.8285,2.829,2.8235,2.825,57
20190501|2019-02-07 20:00,8,2.8245,2.826,2.8205,2.826,85
20190501|2019-02-07 20:30,8,2.8265,2.828,2.8265,2.828,9
20190501|2019-02-07 21:00,8,2.8285,2.829,2.8255,2.826,21
20190501|2019-02-07 21:30,8,2.826,2.827,2.826,2.827,5
20190501|2019-02-07 22:00,8,2.827,2.828,2.827,2.828,15
20190501|2019-02-07 22:30,8,2.828,2.8285,2.828,2.8285,2
20190501|2019-02-07 23:00,8,2.8265,2.827,2.8255,2.827,25
20190501|2019-02-07 23:30,8,2.8275,2.8325,2.8275,2.8325,30
20190501|2019-02-08 00:00,8,2.831,2.8315,2.83,2.8305,18
20190501|2019-02-08 00:30,8,2.8305,2.8305,2.8275,2.8275,44
20190501|2019-02-08 01:00,8,2.828,2.8315,2.828,2.83,50
20190501|2019-02-08 01:30,8,2.8295,2.8315,2.8275,2.8315,53
20190501|2019-02-08 02:00,8,2.8325,2.836,2.828,2.8345,71
20190501|2019-02-08 02:30,8,2.834,2.837,2.833,2.836,41
20190501|2019-02-08 03:00,8,2.8345,2.8345,2.8265,2.8265,61
20190501|2019-02-08 03:30,8,2.824,2.828,2.823,2.826,88
20190501|2019-02-08 04:00,8,2.8285,2.831,2.827,2.831,103
20190501|2019-02-08 04:30,8,2.83,2.8305,2.8275,2.8285,88
20190501|2019-02-08 05:00,8,2.8305,2.8335,2.8305,2.8325,28
20190501|2019-02-08 05:30,8,2.8295,2.8305,2.828,2.829,50
20190501|2019-02-08 06:00,8,2.8285,2.8295,2.8265,2.8275,43
20190501|2019-02-08 06:30,8,2.8275,2.833,2.8265,2.831,214
20190501|2019-02-08 07:00,8,2.832,2.838,2.832,2.837,397
20190501|2019-02-08 07:30,8,2.838,2.8455,2.8315,2.832,367
20190501|2019-02-08 08:00,8,2.8305,2.8335,2.828,2.831,271
20190501|2019-02-08 08:30,8,2.831,2.8395,2.8295,2.8325,488
20190501|2019-02-08 09:00,8,2.8315,2.8365,2.8295,2.8315,330
20190501|2019-02-08 09:30,8,2.831,2.835,2.819,2.823,394
20190501|2019-02-08 10:00,8,2.824,2.8255,2.8165,2.8225,593
20190501|2019-02-08 10:30,8,2.8225,2.8245,2.8175,2.8215,382
20190501|2019-02-08 11:00,8,2.821,2.8225,2.8195,2.82,108
20190501|2019-02-08 11:30,8,2.821,2.8235,2.817,2.817,286
20190501|2019-02-08 12:00,8,2.818,2.819,2.814,2.8155,154
20190501|2019-02-08 12:30,8,2.815,2.816,2.8135,2.8155,39
20190501|2019-02-08 13:00,8,2.815,2.816,2.8135,2.8135,39
20190501|2019-02-08 13:30,8,2.8155,2.8175,2.8155,2.816,13
20190501|2019-02-08 14:00,8,2.8165,2.818,2.8165,2.818,5
20190501|2019-02-08 14:30,8,2.816,2.8165,2.8155,2.8165,9
20190501|2019-02-08 15:00,8,2.818,2.818,2.8165,2.8165,32
20190501|2019-02-08 15:30,8,2.8165,2.821,2.8165,2.821,44
20190501|2019-02-10 17:00,11,2.816,2.818,2.815,2.8175,11
20190501|2019-02-10 17:30,11,2.818,2.822,2.818,2.8195,27
20190501|2019-02-10 18:00,11,2.817,2.818,2.8165,2.818,5
20190501|2019-02-10 18:30,11,2.8115,2.8145,2.803,2.8045,298
20190501|2019-02-10 19:00,11,2.805,2.8095,2.8035,2.8055,526
20190501|2019-02-10 19:30,11,2.805,2.8065,2.797,2.7985,288
20190501|2019-02-10 20:00,11,2.7995,2.7995,2.7935,2.7945,57
20190501|2019-02-10 20:30,11,2.7945,2.7975,2.7925,2.7925,139
20190501|2019-02-10 21:00,11,2.7915,2.7935,2.782,2.7875,242
20190501|2019-02-10 21:30,11,2.787,2.7895,2.7855,2.7855,74
20190501|2019-02-10 22:00,11,2.787,2.79,2.787,2.7885,92
20190501|2019-02-10 22:30,11,2.788,2.79,2.788,2.79,4
20190501|2019-02-10 23:00,11,2.7895,2.792,2.7895,2.7895,5
20190501|2019-02-10 23:30,11,2.789,2.794,2.789,2.791,108
20190501|2019-02-11 00:00,11,2.79,2.794,2.79,2.794,149
20190501|2019-02-11 00:30,11,2.7935,2.7945,2.789,2.79,70
20190501|2019-02-11 01:00,11,2.7895,2.791,2.7875,2.791,37
20190501|2019-02-11 01:30,11,2.7915,2.7935,2.788,2.788,34
20190501|2019-02-11 02:00,11,2.789,2.7925,2.7875,2.7925,24
20190501|2019-02-11 02:30,11,2.793,2.797,2.793,2.7945,59
20190501|2019-02-11 03:00,11,2.795,2.8035,2.795,2.8015,103
20190501|2019-02-11 03:30,11,2.8,2.806,2.7995,2.806,28
20190501|2019-02-11 04:00,11,2.805,2.805,2.8015,2.8025,94
20190501|2019-02-11 04:30,11,2.803,2.804,2.7995,2.8005,119
20190501|2019-02-11 05:00,11,2.8005,2.802,2.7985,2.802,99
20190501|2019-02-11 05:30,11,2.8015,2.803,2.7985,2.7985,88
20190501|2019-02-11 06:00,11,2.7985,2.8,2.798,2.799,160
20190501|2019-02-11 06:30,11,2.7995,2.8015,2.797,2.797,280
20190501|2019-02-11 07:00,11,2.797,2.8065,2.7955,2.799,1055
20190501|2019-02-11 07:30,11,2.799,2.804,2.7985,2.8025,522
20190501|2019-02-11 08:00,11,2.802,2.803,2.7895,2.794,594
20190501|2019-02-11 08:30,11,2.7935,2.799,2.791,2.792,342
20190501|2019-02-11 09:00,11,2.792,2.7985,2.791,2.792,797
20190501|2019-02-11 09:30,11,2.7915,2.793,2.7875,2.7915,573
20190501|2019-02-11 10:00,11,2.792,2.7955,2.7885,2.7945,629
20190501|2019-02-11 10:30,11,2.7945,2.7975,2.793,2.794,534
20190501|2019-02-11 11:00,11,2.7945,2.8,2.7935,2.7985,357
20190501|2019-02-11 11:30,11,2.7985,2.8005,2.795,2.7955,402
20190501|2019-02-11 12:00,11,2.7955,2.7965,2.7935,2.794,103
20190501|2019-02-11 12:30,11,2.7945,2.7945,2.79,2.794,85
20190501|2019-02-11 13:00,11,2.793,2.7945,2.7925,2.793,24
20190501|2019-02-11 13:30,11,2.793,2.7935,2.793,2.7935,4
20190501|2019-02-11 14:00,11,2.7935,2.794,2.7935,2.794,17
20190501|2019-02-11 14:30,11,2.794,2.796,2.7925,2.796,24
20190501|2019-02-11 15:00,11,2.794,2.7945,2.7935,2.7935,18
20190501|2019-02-11 15:30,11,2.795,2.795,2.7935,2.795,6
20190501|2019-02-11 17:00,12,2.796,2.796,2.795,2.795,4
20190501|2019-02-11 18:00,12,2.795,2.797,2.795,2.797,4
20190501|2019-02-11 18:30,12,2.798,2.798,2.7965,2.7965,2
20190501|2019-02-11 19:00,12,2.797,2.797,2.7905,2.794,229
20190501|2019-02-11 19:30,12,2.7945,2.796,2.79,2.7955,157
20190501|2019-02-11 20:00,12,2.795,2.796,2.7935,2.7955,85
20190501|2019-02-11 20:30,12,2.796,2.8015,2.796,2.799,119
20190501|2019-02-11 21:00,12,2.799,2.799,2.796,2.796,125
20190501|2019-02-11 21:30,12,2.797,2.8005,2.797,2.8005,50
20190501|2019-02-11 22:00,12,2.8,2.8005,2.799,2.799,37
20190501|2019-02-11 23:00,12,2.7985,2.7985,2.7975,2.7975,44
20190501|2019-02-11 23:30,12,2.798,2.798,2.792,2.792,73
20190501|2019-02-12 00:00,12,2.792,2.795,2.791,2.794,133
20190501|2019-02-12 00:30,12,2.794,2.7955,2.789,2.79,103
20190501|2019-02-12 01:00,12,2.79,2.793,2.7895,2.793,60
20190501|2019-02-12 01:30,12,2.792,2.7945,2.789,2.79,124
20190501|2019-02-12 02:00,12,2.7895,2.793,2.7855,2.7855,280
20190501|2019-02-12 02:30,12,2.785,2.7855,2.7755,2.779,585
20190501|2019-02-12 03:00,12,2.7795,2.7825,2.7775,2.781,336
20190501|2019-02-12 03:30,12,2.78,2.781,2.776,2.777,269
20190501|2019-02-12 04:00,12,2.7765,2.7785,2.774,2.774,170
20190501|2019-02-12 04:30,12,2.7745,2.778,2.772,2.778,246
20190501|2019-02-12 05:00,12,2.778,2.7785,2.7755,2.778,197
20190501|2019-02-12 05:30,12,2.778,2.7805,2.776,2.7795,275
20190501|2019-02-12 06:00,12,2.78,2.7835,2.7795,2.783,484
20190501|2019-02-12 06:30,12,2.783,2.783,2.779,2.78,233
20190501|2019-02-12 07:00,12,2.7795,2.7835,2.7785,2.7815,510
20190501|2019-02-12 07:30,12,2.7815,2.782,2.7775,2.7775,208
20190501|2019-02-12 08:00,12,2.778,2.7785,2.767,2.769,502
20190501|2019-02-12 08:30,12,2.77,2.773,2.765,2.7655,504
20190501|2019-02-12 09:00,12,2.765,2.7705,2.764,2.766,272
20190501|2019-02-12 09:30,12,2.766,2.7705,2.7635,2.769,268
20190501|2019-02-12 10:00,12,2.7695,2.7765,2.7685,2.772,489
20190501|2019-02-12 10:30,12,2.772,2.777,2.7705,2.7765,328
20190501|2019-02-12 11:00,12,2.7765,2.7785,2.774,2.777,147
20190501|2019-02-12 11:30,12,2.7775,2.7805,2.7765,2.7765,404
20190501|2019-02-12 12:00,12,2.777,2.78,2.776,2.7775,184
20190501|2019-02-12 12:30,12,2.7775,2.779,2.7775,2.778,65
20190501|2019-02-12 13:00,12,2.778,2.778,2.7765,2.777,11
20190501|2019-02-12 13:30,12,2.778,2.7785,2.7775,2.7775,8
20190501|2019-02-12 14:00,12,2.7775,2.7785,2.7775,2.7785,11
20190501|2019-02-12 14:30,12,2.7775,2.7785,2.777,2.7785,15
20190501|2019-02-12 15:00,12,2.778,2.779,2.778,2.778,14
20190501|2019-02-12 15:30,12,2.779,2.7795,2.778,2.779,27
20190501|2019-02-12 17:00,13,2.781,2.781,2.78,2.781,5
20190501|2019-02-12 17:30,13,2.782,2.782,2.781,2.781,3
20190501|2019-02-12 19:00,13,2.782,2.7855,2.782,2.7835,57
20190501|2019-02-12 19:30,13,2.7835,2.7875,2.781,2.7875,33
20190501|2019-02-12 20:00,13,2.788,2.79,2.786,2.786,25
20190501|2019-02-12 20:30,13,2.786,2.788,2.786,2.7865,28
20190501|2019-02-12 21:00,13,2.787,2.791,2.7865,2.7895,36
20190501|2019-02-12 21:30,13,2.7885,2.79,2.788,2.789,8
20190501|2019-02-12 22:00,13,2.79,2.791,2.7885,2.7885,19
20190501|2019-02-12 22:30,13,2.788,2.789,2.7875,2.7885,9
20190501|2019-02-12 23:00,13,2.79,2.79,2.7885,2.7885,32
20190501|2019-02-12 23:30,13,2.789,2.7905,2.788,2.79,32
20190501|2019-02-13 00:00,13,2.7895,2.7925,2.787,2.79,48
20190501|2019-02-13 00:30,13,2.79,2.792,2.788,2.79,42
20190501|2019-02-13 01:00,13,2.79,2.79,2.782,2.783,105
20190501|2019-02-13 01:30,13,2.783,2.783,2.775,2.7765,48
20190501|2019-02-13 02:00,13,2.7785,2.78,2.774,2.779,141
20190501|2019-02-13 02:30,13,2.7785,2.7795,2.776,2.777,105
20190501|2019-02-13 03:00,13,2.778,2.782,2.776,2.7805,95
20190501|2019-02-13 03:30,13,2.7795,2.783,2.7785,2.7785,117
20190501|2019-02-13 04:00,13,2.778,2.779,2.776,2.7765,103
20190501|2019-02-13 04:30,13,2.776,2.779,2.7755,2.7765,89
20190501|2019-02-13 05:00,13,2.7765,2.778,2.7735,2.7755,89
20190501|2019-02-13 05:30,13,2.7755,2.78,2.7745,2.7795,219
20190501|2019-02-13 06:00,13,2.779,2.7805,2.7775,2.7785,207
20190501|2019-02-13 06:30,13,2.7785,2.781,2.7775,2.781,102
20190501|2019-02-13 07:00,13,2.781,2.7825,2.7765,2.7805,388
20190501|2019-02-13 07:30,13,2.78,2.782,2.7755,2.776,234
20190501|2019-02-13 08:00,13,2.7765,2.782,2.775,2.7795,299
20190501|2019-02-13 08:30,13,2.7795,2.787,2.7795,2.786,423
20190501|2019-02-13 09:00,13,2.785,2.789,2.7845,2.7855,317
20190501|2019-02-13 09:30,13,2.785,2.788,2.778,2.778,293
20190501|2019-02-13 10:00,13,2.7785,2.781,2.772,2.773,397
20190501|2019-02-13 10:30,13,2.7725,2.78,2.771,2.7775,723
20190501|2019-02-13 11:00,13,2.7775,2.78,2.7715,2.774,2563
20190501|2019-02-13 11:30,13,2.7745,2.7795,2.773,2.778,614
20190501|2019-02-13 12:00,13,2.779,2.7815,2.778,2.7805,116
20190501|2019-02-13 12:30,13,2.781,2.781,2.78,2.7805,33
20190501|2019-02-13 13:00,13,2.7805,2.7805,2.7795,2.7795,7
20190501|2019-02-13 14:00,13,2.781,2.782,2.781,2.7815,21
20190501|2019-02-13 14:30,13,2.7815,2.7825,2.7795,2.7825,13
20190501|2019-02-13 15:00,13,2.7805,2.783,2.7805,2.783,25
20190501|2019-02-13 15:30,13,2.7825,2.7845,2.7825,2.784,40
20190501|2019-02-13 17:00,14,2.7825,2.7825,2.782,2.782,3
20190501|2019-02-13 17:30,14,2.782,2.783,2.782,2.783,2
20190501|2019-02-13 18:00,14,2.7845,2.7845,2.784,2.784,9
20190501|2019-02-13 18:30,14,2.782,2.7825,2.7815,2.782,34
20190501|2019-02-13 19:00,14,2.7805,2.783,2.779,2.782,43
20190501|2019-02-13 19:30,14,2.7845,2.7865,2.7825,2.7825,80
20190501|2019-02-13 20:00,14,2.781,2.781,2.7775,2.7785,70
20190501|2019-02-13 20:30,14,2.7785,2.7785,2.7735,2.7735,121
20190501|2019-02-13 21:00,14,2.7735,2.783,2.773,2.783,56
20190501|2019-02-13 21:30,14,2.782,2.787,2.781,2.787,25
20190501|2019-02-13 22:00,14,2.7875,2.7875,2.7855,2.7875,42
20190501|2019-02-13 22:30,14,2.7875,2.7875,2.786,2.786,65
20190501|2019-02-13 23:00,14,2.7855,2.7875,2.7855,2.7875,23
20190501|2019-02-13 23:30,14,2.7875,2.7895,2.787,2.789,46
20190501|2019-02-14 00:00,14,2.788,2.7955,2.788,2.7945,48
20190501|2019-02-14 00:30,14,2.7955,2.7955,2.7905,2.7925,50
20190501|2019-02-14 01:00,14,2.7925,2.795,2.7915,2.795,36
20190501|2019-02-14 01:30,14,2.795,2.796,2.7915,2.794,47
20190501|2019-02-14 02:00,14,2.795,2.7975,2.7915,2.7945,167
20190501|2019-02-14 02:30,14,2.792,2.793,2.7895,2.792,105
20190501|2019-02-14 03:00,14,2.7905,2.8,2.7905,2.798,196
20190501|2019-02-14 03:30,14,2.7975,2.7985,2.794,2.7955,200
20190501|2019-02-14 04:00,14,2.796,2.797,2.7925,2.7925,60
20190501|2019-02-14 04:30,14,2.793,2.7965,2.7915,2.7965,79
20190501|2019-02-14 05:00,14,2.7965,2.805,2.7955,2.8035,206
20190501|2019-02-14 05:30,14,2.804,2.8075,2.802,2.8045,323
20190501|2019-02-14 06:00,14,2.8045,2.8055,2.8035,2.804,90
20190501|2019-02-14 06:30,14,2.8025,2.804,2.798,2.802,284
20190501|2019-02-14 07:00,14,2.8025,2.8025,2.7945,2.798,528
20190501|2019-02-14 07:30,14,2.798,2.8005,2.784,2.786,604
20190501|2019-02-14 08:00,14,2.786,2.786,2.77,2.7745,932
20190501|2019-02-14 08:30,14,2.775,2.782,2.774,2.7805,792
20190501|2019-02-14 09:00,14,2.7805,2.7825,2.7765,2.7785,329
20190501|2019-02-14 09:30,14,2.777,2.7795,2.761,2.779,1008
20190501|2019-02-14 10:00,14,2.7795,2.781,2.776,2.777,274
20190501|2019-02-14 10:30,14,2.777,2.7805,2.7765,2.7795,154
20190501|2019-02-14 11:00,14,2.78,2.7875,2.779,2.784,331
20190501|2019-02-14 11:30,14,2.7845,2.7855,2.7805,2.781,564
20190501|2019-02-14 12:00,14,2.7815,2.7815,2.7765,2.778,147
20190501|2019-02-14 12:30,14,2.7775,2.7805,2.7775,2.779,44
20190501|2019-02-14 13:00,14,2.779,2.78,2.779,2.78,23
20190501|2019-02-14 13:30,14,2.781,2.7815,2.7805,2.7805,34
20190501|2019-02-14 14:00,14,2.781,2.782,2.78,2.78,17
20190501|2019-02-14 14:30,14,2.7805,2.7805,2.778,2.778,26
20190501|2019-02-14 15:00,14,2.7785,2.7785,2.777,2.777,35
20190501|2019-02-14 15:30,14,2.777,2.7785,2.777,2.7775,19
20190501|2019-02-14 17:00,15,2.777,2.779,2.777,2.7775,11
20190501|2019-02-14 18:00,15,2.779,2.779,2.778,2.7785,12
20190501|2019-02-14 18:30,15,2.778,2.778,2.777,2.7775,10
20190501|2019-02-14 19:00,15,2.778,2.7825,2.7765,2.7825,151
20190501|2019-02-14 19:30,15,2.782,2.782,2.774,2.7745,127
20190501|2019-02-14 20:00,15,2.7735,2.774,2.769,2.77,48
20190501|2019-02-14 20:30,15,2.7695,2.771,2.769,2.77,85
20190501|2019-02-14 21:00,15,2.7695,2.7715,2.7675,2.7705,150
20190501|2019-02-14 21:30,15,2.7695,2.7695,2.7665,2.768,39
20190501|2019-02-14 22:00,15,2.7685,2.77,2.7675,2.7695,49
20190501|2019-02-14 22:30,15,2.769,2.7695,2.767,2.767,51
20190501|2019-02-14 23:00,15,2.767,2.767,2.7655,2.7665,107
20190501|2019-02-14 23:30,15,2.766,2.7675,2.7645,2.765,69
20190501|2019-02-15 00:00,15,2.7645,2.7655,2.763,2.7645,121
20190501|2019-02-15 00:30,15,2.7655,2.7655,2.7595,2.7625,77
20190501|2019-02-15 01:00,15,2.763,2.777,2.762,2.7755,210
20190501|2019-02-15 01:30,15,2.7755,2.7785,2.768,2.7785,159
20190501|2019-02-15 02:00,15,2.78,2.7815,2.7755,2.7805,172
20190501|2019-02-15 02:30,15,2.781,2.788,2.781,2.788,299
20190501|2019-02-15 03:00,15,2.7885,2.793,2.7875,2.789,128
20190501|2019-02-15 03:30,15,2.791,2.7995,2.7895,2.7995,425
20190501|2019-02-15 04:00,15,2.799,2.8,2.794,2.795,356
20190501|2019-02-15 04:30,15,2.795,2.805,2.795,2.804,143
20190501|2019-02-15 05:00,15,2.8045,2.8165,2.804,2.815,497
20190501|2019-02-15 05:30,15,2.8145,2.816,2.8105,2.8105,194
20190501|2019-02-15 06:00,15,2.8105,2.8125,2.806,2.806,248
20190501|2019-02-15 06:30,15,2.8065,2.8065,2.7975,2.799,684
20190501|2019-02-15 07:00,15,2.799,2.81,2.7935,2.7955,1160
20190501|2019-02-15 07:30,15,2.7955,2.7955,2.791,2.7935,334
20190501|2019-02-15 08:00,15,2.795,2.7975,2.792,2.7955,446
20190501|2019-02-15 08:30,15,2.7955,2.7955,2.785,2.79,948
20190501|2019-02-15 09:00,15,2.7895,2.7915,2.7855,2.788,479
20190501|2019-02-15 09:30,15,2.788,2.7935,2.788,2.791,819
20190501|2019-02-15 10:00,15,2.791,2.7965,2.789,2.796,756
20190501|2019-02-15 10:30,15,2.796,2.799,2.794,2.798,509
20190501|2019-02-15 11:00,15,2.798,2.803,2.7965,2.801,427
20190501|2019-02-15 11:30,15,2.801,2.804,2.7995,2.8025,266
20190501|2019-02-15 12:00,15,2.803,2.8165,2.8025,2.816,857
20190501|2019-02-15 12:30,15,2.816,2.8235,2.816,2.8205,551
20190501|2019-02-15 13:00,15,2.8205,2.8255,2.8205,2.825,71
20190501|2019-02-15 13:30,15,2.825,2.826,2.8215,2.822,65
20190501|2019-02-15 14:00,15,2.8215,2.822,2.8195,2.8205,38
20190501|2019-02-15 14:30,15,2.8205,2.824,2.819,2.824,41
20190501|2019-02-15 15:00,15,2.823,2.825,2.8215,2.8235,64
20190501|2019-02-15 15:30,15,2.823,2.823,2.8185,2.8195,69
20190501|2019-02-17 17:00,19,2.8165,2.819,2.815,2.8185,85
20190501|2019-02-17 17:30,19,2.818,2.8205,2.818,2.82,11
20190501|2019-02-17 18:00,19,2.8205,2.8205,2.818,2.819,55
20190501|2019-02-17 18:30,19,2.818,2.8185,2.816,2.816,63
20190501|2019-02-17 19:00,19,2.816,2.8175,2.8075,2.8095,1040
20190501|2019-02-17 19:30,19,2.81,2.812,2.807,2.8115,277
20190501|2019-02-17 20:00,19,2.8105,2.811,2.8095,2.81,46
20190501|2019-02-17 20:30,19,2.8105,2.819,2.8105,2.8185,203
20190501|2019-02-17 21:00,19,2.819,2.8215,2.8175,2.821,149
20190501|2019-02-17 21:30,19,2.8205,2.824,2.8205,2.821,113
20190501|2019-02-17 22:00,19,2.8205,2.821,2.82,2.8205,120
20190501|2019-02-17 22:30,19,2.8205,2.821,2.82,2.821,82
20190501|2019-02-17 23:00,19,2.8215,2.823,2.8215,2.822,84
20190501|2019-02-17 23:30,19,2.821,2.8385,2.821,2.8335,419
20190501|2019-02-18 00:00,19,2.833,2.8355,2.829,2.83,141
20190501|2019-02-18 00:30,19,2.83,2.8355,2.83,2.8355,145
20190501|2019-02-18 01:00,19,2.835,2.837,2.831,2.831,237
20190501|2019-02-18 01:30,19,2.8315,2.8315,2.8275,2.831,99
20190501|2019-02-18 02:00,19,2.8285,2.833,2.8265,2.833,181
20190501|2019-02-18 02:30,19,2.8325,2.838,2.8305,2.831,258
20190501|2019-02-18 03:00,19,2.8315,2.8335,2.829,2.829,86
20190501|2019-02-18 03:30,19,2.829,2.8305,2.828,2.83,251
20190501|2019-02-18 04:00,19,2.8295,2.835,2.827,2.8335,520
20190501|2019-02-18 04:30,19,2.833,2.835,2.831,2.8315,136
20190501|2019-02-18 05:00,19,2.8325,2.8335,2.8315,2.8315,124
20190501|2019-02-18 05:30,19,2.8325,2.8355,2.832,2.833,76
20190501|2019-02-18 06:00,19,2.833,2.8335,2.831,2.832,134
20190501|2019-02-18 06:30,19,2.8315,2.8395,2.8295,2.8395,337
20190501|2019-02-18 07:00,19,2.839,2.848,2.839,2.844,1002
20190501|2019-02-18 07:30,19,2.844,2.848,2.844,2.844,505
20190501|2019-02-18 08:00,19,2.8445,2.851,2.843,2.843,238
20190501|2019-02-18 08:30,19,2.8415,2.8485,2.8415,2.846,115
20190501|2019-02-18 09:00,19,2.846,2.8495,2.8455,2.848,97
20190501|2019-02-18 09:30,19,2.846,2.848,2.8435,2.8445,101
20190501|2019-02-18 10:00,19,2.843,2.846,2.8415,2.8425,104
20190501|2019-02-18 10:30,19,2.8425,2.8475,2.842,2.8465,224
20190501|2019-02-18 11:00,19,2.845,2.845,2.8395,2.8405,73
20190501|2019-02-18 11:30,19,2.8395,2.841,2.839,2.8395,99
20190501|2019-02-18 17:00,19,2.839,2.8415,2.839,2.8415,28
20190501|2019-02-18 17:30,19,2.841,2.843,2.841,2.842,15
20190501|2019-02-18 18:00,19,2.841,2.841,2.839,2.84,29
20190501|2019-02-18 18:30,19,2.842,2.842,2.837,2.838,29
20190501|2019-02-18 19:00,19,2.8385,2.8385,2.835,2.836,75
20190501|2019-02-18 19:30,19,2.8345,2.8405,2.833,2.8405,218
20190501|2019-02-18 20:00,19,2.84,2.84,2.8375,2.8385,96
20190501|2019-02-18 20:30,19,2.8395,2.8425,2.8375,2.8425,96
20190501|2019-02-18 21:00,19,2.842,2.847,2.842,2.847,175
20190501|2019-02-18 21:30,19,2.8475,2.8475,2.841,2.841,31
20190501|2019-02-18 22:00,19,2.841,2.844,2.8375,2.8395,177
20190501|2019-02-18 22:30,19,2.839,2.839,2.836,2.838,31
20190501|2019-02-18 23:00,19,2.8375,2.8385,2.835,2.8375,152
20190501|2019-02-18 23:30,19,2.837,2.8375,2.833,2.835,298
20190501|2019-02-19 00:00,19,2.8345,2.8375,2.833,2.835,287
20190501|2019-02-19 00:30,19,2.837,2.838,2.834,2.8365,123
20190501|2019-02-19 01:00,19,2.8365,2.844,2.835,2.843,481
20190501|2019-02-19 01:30,19,2.8435,2.8445,2.839,2.8405,129
20190501|2019-02-19 02:00,19,2.8405,2.849,2.839,2.847,269
20190501|2019-02-19 02:30,19,2.8475,2.849,2.8455,2.848,171
20190501|2019-02-19 03:00,19,2.8485,2.85,2.834,2.8355,330
20190501|2019-02-19 03:30,19,2.8355,2.838,2.835,2.838,107
20190501|2019-02-19 04:00,19,2.8385,2.84,2.8375,2.838,47
20190501|2019-02-19 04:30,19,2.838,2.8385,2.835,2.8355,235
20190501|2019-02-19 05:00,19,2.836,2.8375,2.8285,2.829,133
20190501|2019-02-19 05:30,19,2.829,2.832,2.827,2.832,112
20190501|2019-02-19 06:00,19,2.831,2.8315,2.8285,2.8295,48
20190501|2019-02-19 06:30,19,2.8295,2.835,2.827,2.833,332
20190501|2019-02-19 07:00,19,2.8335,2.8405,2.832,2.8365,386
20190501|2019-02-19 07:30,19,2.837,2.837,2.8315,2.8315,177
20190501|2019-02-19 08:00,19,2.832,2.837,2.831,2.837,302
20190501|2019-02-19 08:30,19,2.8365,2.8695,2.8365,2.869,3207
20190501|2019-02-19 09:00,19,2.8685,2.8715,2.865,2.8655,1219
20190501|2019-02-19 09:30,19,2.8655,2.875,2.8655,2.869,1548
20190501|2019-02-19 10:00,19,2.869,2.8745,2.8685,2.872,1353
20190501|2019-02-19 10:30,19,2.872,2.8765,2.871,2.876,946
20190501|2019-02-19 11:00,19,2.876,2.8805,2.8725,2.88,382
20190501|2019-02-19 11:30,19,2.8805,2.881,2.873,2.878,1629
20190501|2019-02-19 12:00,19,2.8785,2.8795,2.875,2.8775,496
20190501|2019-02-19 12:30,19,2.8775,2.878,2.876,2.8775,344
20190501|2019-02-19 13:00,19,2.8775,2.879,2.876,2.877,79
20190501|2019-02-19 13:30,19,2.8755,2.8765,2.875,2.8765,64
20190501|2019-02-19 14:00,19,2.876,2.878,2.876,2.876,68
20190501|2019-02-19 14:30,19,2.877,2.877,2.875,2.8765,68
20190501|2019-02-19 15:00,19,2.876,2.876,2.875,2.875,49
20190501|2019-02-19 15:30,19,2.876,2.8765,2.875,2.8765,47
20190501|2019-02-19 17:00,20,2.883,2.883,2.873,2.8735,78
20190501|2019-02-19 17:30,20,2.8745,2.8745,2.8725,2.873,12
20190501|2019-02-19 18:00,20,2.875,2.8755,2.8735,2.8745,14
20190501|2019-02-19 18:30,20,2.8735,2.8775,2.8725,2.8775,50
20190501|2019-02-19 19:00,20,2.8765,2.8805,2.873,2.8785,383
20190501|2019-02-19 19:30,20,2.879,2.886,2.879,2.885,1319
20190501|2019-02-19 20:00,20,2.8855,2.886,2.883,2.8855,272
20190501|2019-02-19 20:30,20,2.8865,2.8895,2.884,2.8855,566
20190501|2019-02-19 21:00,20,2.886,2.8875,2.8825,2.8825,214
20190501|2019-02-19 21:30,20,2.8825,2.8835,2.88,2.883,103
20190501|2019-02-19 22:00,20,2.883,2.885,2.883,2.885,29
20190501|2019-02-19 22:30,20,2.885,2.885,2.8835,2.884,19
20190501|2019-02-19 23:00,20,2.8835,2.8845,2.883,2.883,56
20190501|2019-02-19 23:30,20,2.8835,2.8835,2.876,2.88,285
20190501|2019-02-20 00:00,20,2.88,2.883,2.8795,2.8805,176
20190501|2019-02-20 00:30,20,2.8805,2.8825,2.88,2.8825,149
20190501|2019-02-20 01:00,20,2.8825,2.8865,2.881,2.881,264
20190501|2019-02-20 01:30,20,2.8815,2.882,2.8765,2.8805,266
20190501|2019-02-20 02:00,20,2.88,2.885,2.8775,2.882,392
20190501|2019-02-20 02:30,20,2.882,2.882,2.8785,2.8785,137
20190501|2019-02-20 03:00,20,2.879,2.8825,2.877,2.8815,527
20190501|2019-02-20 03:30,20,2.881,2.8815,2.8745,2.877,323
20190501|2019-02-20 04:00,20,2.8765,2.88,2.8765,2.879,227
20190501|2019-02-20 04:30,20,2.8785,2.8815,2.8785,2.881,288
20190501|2019-02-20 05:00,20,2.881,2.885,2.8805,2.8845,321
20190501|2019-02-20 05:30,20,2.8845,2.8845,2.881,2.8835,199
20190501|2019-02-20 06:00,20,2.8835,2.8855,2.882,2.885,421
20190501|2019-02-20 06:30,20,2.885,2.8885,2.8825,2.8875,694
20190501|2019-02-20 07:00,20,2.8885,2.8895,2.8785,2.88,1336
20190501|2019-02-20 07:30,20,2.88,2.8845,2.8795,2.882,869
20190501|2019-02-20 08:00,20,2.8815,2.8925,2.8795,2.891,1971
20190501|2019-02-20 08:30,20,2.8915,2.8975,2.8895,2.8955,1746
20190501|2019-02-20 09:00,20,2.8955,2.9125,2.894,2.9125,4551
20190501|2019-02-20 09:30,20,2.9125,2.9155,2.91,2.913,2242
20190501|2019-02-20 10:00,20,2.913,2.919,2.911,2.9145,1719
20190501|2019-02-20 10:30,20,2.9155,2.9195,2.915,2.917,893
20190501|2019-02-20 11:00,20,2.9165,2.9235,2.915,2.922,718
20190501|2019-02-20 11:30,20,2.9215,2.922,2.918,2.92,1472
20190501|2019-02-20 12:00,20,2.92,2.9235,2.919,2.922,427
20190501|2019-02-20 12:30,20,2.9215,2.9255,2.9215,2.9245,484
20190501|2019-02-20 13:00,20,2.924,2.9245,2.912,2.9155,399
20190501|2019-02-20 13:30,20,2.916,2.9225,2.916,2.921,105
20190501|2019-02-20 14:00,20,2.9205,2.921,2.919,2.919,95
20190501|2019-02-20 14:30,20,2.919,2.919,2.916,2.917,77
20190501|2019-02-20 15:00,20,2.9165,2.918,2.9155,2.9165,142
20190501|2019-02-20 15:30,20,2.917,2.9185,2.917,2.918,25
20190501|2019-02-20 17:00,21,2.922,2.922,2.916,2.9165,110
20190501|2019-02-20 17:30,21,2.9165,2.9185,2.9165,2.918,8
20190501|2019-02-20 18:00,21,2.918,2.9195,2.917,2.917,23
20190501|2019-02-20 18:30,21,2.9175,2.9185,2.917,2.917,29
20190501|2019-02-20 19:00,21,2.9175,2.9175,2.9035,2.9055,896
20190501|2019-02-20 19:30,21,2.905,2.906,2.9005,2.902,461
20190501|2019-02-20 20:00,21,2.9025,2.906,2.9005,2.9055,416
20190501|2019-02-20 20:30,21,2.9055,2.9085,2.9035,2.9075,398
20190501|2019-02-20 21:00,21,2.9075,2.911,2.906,2.9095,461
20190501|2019-02-20 21:30,21,2.9095,2.913,2.9095,2.9125,173
20190501|2019-02-20 22:00,21,2.912,2.9135,2.912,2.913,96
20190501|2019-02-20 22:30,21,2.913,2.9145,2.9125,2.913,77
20190501|2019-02-20 23:00,21,2.9135,2.9155,2.909,2.909,279
20190501|2019-02-20 23:30,21,2.909,2.9145,2.905,2.905,641
20190501|2019-02-21 00:00,21,2.9045,2.9085,2.903,2.9055,507
20190501|2019-02-21 00:30,21,2.9055,2.907,2.9025,2.9025,424
20190501|2019-02-21 01:00,21,2.903,2.912,2.903,2.9105,500
20190501|2019-02-21 01:30,21,2.909,2.9125,2.906,2.911,566
20190501|2019-02-21 02:00,21,2.9105,2.912,2.904,2.909,818
20190501|2019-02-21 02:30,21,2.9085,2.911,2.9055,2.907,474
20190501|2019-02-21 03:00,21,2.907,2.907,2.89,2.895,849
20190501|2019-02-21 03:30,21,2.8945,2.901,2.8935,2.9,545
20190501|2019-02-21 04:00,21,2.9,2.903,2.9,2.9,235
20190501|2019-02-21 04:30,21,2.8995,2.9045,2.8995,2.904,151
20190501|2019-02-21 05:00,21,2.904,2.905,2.9025,2.903,192
20190501|2019-02-21 05:30,21,2.903,2.907,2.9025,2.906,150
20190501|2019-02-21 06:00,21,2.9065,2.9085,2.9025,2.9045,206
20190501|2019-02-21 06:30,21,2.9045,2.9085,2.902,2.907,715
20190501|2019-02-21 07:00,21,2.9075,2.908,2.9,2.9045,2176
20190501|2019-02-21 07:30,21,2.904,2.905,2.9,2.901,1339
20190501|2019-02-21 08:00,21,2.901,2.902,2.893,2.9015,1461
20190501|2019-02-21 08:30,21,2.9015,2.904,2.8975,2.901,1048
20190501|2019-02-21 09:00,21,2.9015,2.9065,2.898,2.9,1091
20190501|2019-02-21 09:30,21,2.9005,2.904,2.8995,2.903,600
20190501|2019-02-21 10:00,21,2.9025,2.905,2.901,2.903,790
20190501|2019-02-21 10:30,21,2.903,2.905,2.9,2.903,729
20190501|2019-02-21 11:00,21,2.9025,2.903,2.8925,2.8935,809
20190501|2019-02-21 11:30,21,2.8935,2.9,2.8935,2.899,757
20190501|2019-02-21 12:00,21,2.899,2.9005,2.8985,2.8985,214
20190501|2019-02-21 12:30,21,2.899,2.901,2.897,2.9005,272
20190501|2019-02-21 13:00,21,2.9005,2.9005,2.898,2.899,105
20190501|2019-02-21 13:30,21,2.9,2.901,2.8995,2.9005,119
20190501|2019-02-21 14:00,21,2.9,2.9015,2.9,2.9005,102
20190501|2019-02-21 14:30,21,2.901,2.908,2.901,2.907,107
20190501|2019-02-21 15:00,21,2.9065,2.9065,2.9015,2.9015,120
20190501|2019-02-21 15:30,21,2.9025,2.9025,2.9005,2.9005,116
20190501|2019-02-21 17:00,22,2.9065,2.9065,2.9025,2.904,48
20190501|2019-02-21 17:30,22,2.9035,2.9055,2.9035,2.9055,3
20190501|2019-02-21 18:00,22,2.905,2.9055,2.904,2.904,91
20190501|2019-02-21 18:30,22,2.904,2.907,2.903,2.907,104
20190501|2019-02-21 19:00,22,2.9065,2.9065,2.9015,2.9015,288
20190501|2019-02-21 19:30,22,2.9015,2.9015,2.8955,2.897,557
20190501|2019-02-21 20:00,22,2.897,2.9,2.897,2.899,285
20190501|2019-02-21 20:30,22,2.899,2.9,2.897,2.899,265
20190501|2019-02-21 21:00,22,2.899,2.902,2.896,2.9005,170
20190501|2019-02-21 21:30,22,2.9005,2.901,2.9,2.9,67
20190501|2019-02-21 22:00,22,2.9,2.9015,2.899,2.9,67
20190501|2019-02-21 22:30,22,2.8995,2.8995,2.898,2.8985,28
20190501|2019-02-21 23:00,22,2.8985,2.901,2.8985,2.9,39
20190501|2019-02-21 23:30,22,2.9,2.9055,2.9,2.9045,287
20190501|2019-02-22 00:00,22,2.9035,2.908,2.902,2.908,263
20190501|2019-02-22 00:30,22,2.908,2.9125,2.908,2.912,559
20190501|2019-02-22 01:00,22,2.9115,2.9155,2.909,2.913,570
20190501|2019-02-22 01:30,22,2.912,2.9305,2.911,2.9305,1508
20190501|2019-02-22 02:00,22,2.9305,2.931,2.9215,2.9235,1037
20190501|2019-02-22 02:30,22,2.9235,2.928,2.9235,2.925,293
20190501|2019-02-22 03:00,22,2.9255,2.947,2.9255,2.937,2144
20190501|2019-02-22 03:30,22,2.937,2.9415,2.936,2.9405,548
20190501|2019-02-22 04:00,22,2.9405,2.941,2.9375,2.94,213
20190501|2019-02-22 04:30,22,2.94,2.946,2.938,2.944,330
20190501|2019-02-22 05:00,22,2.944,2.9455,2.943,2.943,167
20190501|2019-02-22 05:30,22,2.943,2.947,2.9415,2.943,653
20190501|2019-02-22 06:00,22,2.9435,2.945,2.942,2.9435,514
20190501|2019-02-22 06:30,22,2.9435,2.951,2.9415,2.951,1399
20190501|2019-02-22 07:00,22,2.9515,2.952,2.939,2.939,3380
20190501|2019-02-22 07:30,22,2.9385,2.941,2.9335,2.9355,1606
20190501|2019-02-22 08:00,22,2.9365,2.9385,2.9325,2.934,1020
20190501|2019-02-22 08:30,22,2.934,2.9375,2.9325,2.9365,1462
20190501|2019-02-22 09:00,22,2.937,2.9415,2.9325,2.933,1352
20190501|2019-02-22 09:30,22,2.9325,2.9445,2.9305,2.938,1352
20190501|2019-02-22 10:00,22,2.939,2.9415,2.9375,2.941,1143
20190501|2019-02-22 10:30,22,2.941,2.947,2.94,2.9445,1182
20190501|2019-02-22 11:00,22,2.944,2.9515,2.944,2.9455,656
20190501|2019-02-22 11:30,22,2.945,2.95,2.9445,2.9465,993
20190501|2019-02-22 12:00,22,2.9465,2.951,2.944,2.947,615
20190501|2019-02-22 12:30,22,2.949,2.949,2.946,2.9465,223
20190501|2019-02-22 13:00,22,2.9465,2.947,2.945,2.9455,89
20190501|2019-02-22 13:30,22,2.945,2.9465,2.937,2.943,345
20190501|2019-02-22 14:00,22,2.943,2.9485,2.943,2.947,92
20190501|2019-02-22 14:30,22,2.9465,2.9485,2.945,2.948,82
20190501|2019-02-22 15:00,22,2.9475,2.948,2.9465,2.947,54
20190501|2019-02-22 15:30,22,2.948,2.9495,2.9465,2.948,62
20190501|2019-02-24 17:00,25,2.9495,2.954,2.9465,2.949,211
20190501|2019-02-24 17:30,25,2.949,2.951,2.9485,2.9505,90
20190501|2019-02-24 18:00,25,2.9505,2.9575,2.9505,2.9575,467
20190501|2019-02-24 18:30,25,2.957,2.963,2.957,2.962,372
20190501|2019-02-24 19:00,25,2.962,2.9645,2.9485,2.9545,1365
20190501|2019-02-24 19:30,25,2.955,2.9575,2.9465,2.95,1211
20190501|2019-02-24 20:00,25,2.9505,2.9545,2.95,2.9545,280
20190501|2019-02-24 20:30,25,2.9545,2.9545,2.9425,2.9465,494
20190501|2019-02-24 21:00,25,2.946,2.952,2.9445,2.951,319
20190501|2019-02-24 21:30,25,2.9515,2.9515,2.948,2.95,251
20190501|2019-02-24 22:00,25,2.95,2.9505,2.949,2.95,48
20190501|2019-02-24 22:30,25,2.9495,2.9505,2.9485,2.9495,47
20190501|2019-02-24 23:00,25,2.9495,2.9545,2.9495,2.953,166
20190501|2019-02-24 23:30,25,2.9535,2.9535,2.945,2.9505,473
20190501|2019-02-25 00:00,25,2.95,2.956,2.95,2.954,423
20190501|2019-02-25 00:30,25,2.955,2.9695,2.955,2.964,1766
20190501|2019-02-25 01:00,25,2.9635,2.9665,2.9615,2.9655,424
20190501|2019-02-25 01:30,25,2.9655,2.9775,2.9625,2.975,991
20190501|2019-02-25 02:00,25,2.975,2.975,2.965,2.967,972
20190501|2019-02-25 02:30,25,2.9675,2.969,2.963,2.9665,485
20190501|2019-02-25 03:00,25,2.9665,2.9745,2.965,2.973,512
20190501|2019-02-25 03:30,25,2.9725,2.9755,2.9705,2.9715,514
20190501|2019-02-25 04:00,25,2.972,2.9735,2.9685,2.972,273
20190501|2019-02-25 04:30,25,2.9725,2.9735,2.967,2.9675,988
20190501|2019-02-25 05:00,25,2.968,2.97,2.9665,2.969,462
20190501|2019-02-25 05:30,25,2.969,2.9695,2.9645,2.965,607
20190501|2019-02-25 06:00,25,2.9645,2.9655,2.9575,2.96,902
20190501|2019-02-25 06:30,25,2.96,2.9635,2.9565,2.962,1648
20190501|2019-02-25 07:00,25,2.9625,2.9625,2.941,2.945,4042
20190501|2019-02-25 07:30,25,2.945,2.959,2.9425,2.958,2118
20190501|2019-02-25 08:00,25,2.9585,2.9595,2.95,2.9555,1643
20190501|2019-02-25 08:30,25,2.9555,2.9625,2.954,2.954,1748
20190501|2019-02-25 09:00,25,2.955,2.9605,2.953,2.9535,1312
20190501|2019-02-25 09:30,25,2.953,2.9545,2.9505,2.9535,1356
20190501|2019-02-25 10:00,25,2.9535,2.9545,2.944,2.9445,1487
20190501|2019-02-25 10:30,25,2.944,2.9495,2.944,2.949,1269
20190501|2019-02-25 11:00,25,2.9485,2.95,2.9435,2.9435,814
20190501|2019-02-25 11:30,25,2.944,2.9515,2.9425,2.95,1346
20190501|2019-02-25 12:00,25,2.9505,2.9505,2.9475,2.9485,567
20190501|2019-02-25 12:30,25,2.949,2.9545,2.948,2.9535,508
20190501|2019-02-25 13:00,25,2.9525,2.954,2.9515,2.9525,161
20190501|2019-02-25 13:30,25,2.953,2.9535,2.952,2.9525,71
20190501|2019-02-25 14:00,25,2.9525,2.9535,2.952,2.952,57
20190501|2019-02-25 14:30,25,2.952,2.9525,2.9485,2.9485,303
20190501|2019-02-25 15:00,25,2.949,2.95,2.948,2.949,67
20190501|2019-02-25 15:30,25,2.9495,2.9505,2.949,2.9495,70
20190501|2019-02-25 17:00,26,2.953,2.9535,2.948,2.9485,279
20190501|2019-02-25 17:30,26,2.9485,2.9495,2.948,2.9495,82
20190501|2019-02-25 18:00,26,2.9495,2.95,2.947,2.948,155
20190501|2019-02-25 18:30,26,2.9475,2.9485,2.9465,2.948,145
20190501|2019-02-25 19:00,26,2.9485,2.9515,2.9435,2.9435,641
20190501|2019-02-25 19:30,26,2.9435,2.9435,2.938,2.942,1324
20190501|2019-02-25 20:00,26,2.942,2.946,2.9405,2.9425,651
20190501|2019-02-25 20:30,26,2.942,2.944,2.9375,2.94,1007
20190501|2019-02-25 21:00,26,2.9405,2.9415,2.937,2.9405,723
20190501|2019-02-25 21:30,26,2.9405,2.944,2.94,2.943,407
20190501|2019-02-25 22:00,26,2.943,2.944,2.942,2.9435,180
20190501|2019-02-25 22:30,26,2.944,2.9445,2.9425,2.944,115
20190501|2019-02-25 23:00,26,2.9445,2.948,2.943,2.9445,525
20190501|2019-02-25 23:30,26,2.944,2.947,2.9415,2.9455,952
20190501|2019-02-26 00:00,26,2.9455,2.9475,2.9415,2.944,749
20190501|2019-02-26 00:30,26,2.9435,2.9485,2.9415,2.944,920
20190501|2019-02-26 01:00,26,2.944,2.947,2.9425,2.944,713
20190501|2019-02-26 01:30,26,2.944,2.9555,2.9415,2.9555,1723
20190501|2019-02-26 02:00,26,2.9555,2.957,2.9505,2.953,1274
20190501|2019-02-26 02:30,26,2.9535,2.9555,2.9495,2.951,950
20190501|2019-02-26 03:00,26,2.9515,2.955,2.95,2.951,610
20190501|2019-02-26 03:30,26,2.951,2.957,2.951,2.956,829
20190501|2019-02-26 04:00,26,2.9565,2.9575,2.9555,2.956,710
20190501|2019-02-26 04:30,26,2.956,2.958,2.9555,2.9565,543
20190501|2019-02-26 05:00,26,2.9565,2.9565,2.9535,2.9545,859
20190501|2019-02-26 05:30,26,2.9545,2.9545,2.948,2.951,1244
20190501|2019-02-26 06:00,26,2.9505,2.9515,2.945,2.9455,2181
20190501|2019-02-26 06:30,26,2.9455,2.9485,2.9445,2.9475,2096
20190501|2019-02-26 07:00,26,2.948,2.949,2.941,2.9475,4047
20190501|2019-02-26 07:30,26,2.947,2.9505,2.9425,2.944,3508
20190501|2019-02-26 08:00,26,2.944,2.946,2.939,2.944,2689
20190501|2019-02-26 08:30,26,2.944,2.947,2.9395,2.9415,2633
20190501|2019-02-26 09:00,26,2.941,2.9455,2.937,2.944,2255
20190501|2019-02-26 09:30,26,2.9435,2.9535,2.9435,2.9525,2975
20190501|2019-02-26 10:00,26,2.952,2.963,2.9515,2.956,3100
20190501|2019-02-26 10:30,26,2.9565,2.959,2.954,2.9555,1562
20190501|2019-02-26 11:00,26,2.956,2.958,2.954,2.955,763
20190501|2019-02-26 11:30,26,2.9555,2.956,2.948,2.949,1598
20190501|2019-02-26 12:00,26,2.9495,2.95,2.945,2.947,1141
20190501|2019-02-26 12:30,26,2.947,2.9475,2.9435,2.9445,686
20190501|2019-02-26 13:00,26,2.9445,2.9485,2.9445,2.948,283
20190501|2019-02-26 13:30,26,2.948,2.9515,2.948,2.951,371
20190501|2019-02-26 14:00,26,2.951,2.9515,2.95,2.951,210
20190501|2019-02-26 14:30,26,2.951,2.9515,2.948,2.9485,186
20190501|2019-02-26 15:00,26,2.9485,2.949,2.948,2.948,72
20190501|2019-02-26 15:30,26,2.948,2.9535,2.948,2.9505,472
20190501|2019-02-26 17:00,27,2.9495,2.9515,2.9465,2.9485,285
20190501|2019-02-26 17:30,27,2.9485,2.95,2.9485,2.9485,116
20190501|2019-02-26 18:00,27,2.9485,2.9515,2.9485,2.9515,132
20190501|2019-02-26 18:30,27,2.9515,2.952,2.9505,2.9515,89
20190501|2019-02-26 21:30,27,2.95,2.9515,2.9465,2.9475,255
20190501|2019-02-26 22:00,27,2.948,2.948,2.9445,2.947,439
20190501|2019-02-26 22:30,27,2.947,2.947,2.9455,2.9455,173
20190501|2019-02-26 23:00,27,2.9455,2.9505,2.9455,2.9505,373
20190501|2019-02-26 23:30,27,2.9505,2.9515,2.944,2.945,1172
20190501|2019-02-27 00:00,27,2.9445,2.9465,2.9405,2.942,1102
20190501|2019-02-27 00:30,27,2.942,2.942,2.9345,2.941,1939
20190501|2019-02-27 01:00,27,2.941,2.9445,2.9405,2.944,692
20190501|2019-02-27 01:30,27,2.9445,2.95,2.9435,2.9485,1678
20190501|2019-02-27 02:00,27,2.9485,2.9485,2.939,2.9445,1699
20190501|2019-02-27 02:30,27,2.944,2.9465,2.9425,2.943,728
20190501|2019-02-27 03:00,27,2.943,2.9475,2.9405,2.946,758
20190501|2019-02-27 03:30,27,2.9465,2.952,2.9465,2.951,1124
20190501|2019-02-27 04:00,27,2.9505,2.9515,2.9475,2.9495,793
20190501|2019-02-27 04:30,27,2.9495,2.9495,2.9475,2.9495,704
20190501|2019-02-27 05:00,27,2.949,2.956,2.949,2.954,1273
20190501|2019-02-27 05:30,27,2.954,2.9565,2.954,2.955,684
20190501|2019-02-27 06:00,27,2.9555,2.9645,2.955,2.9565,2413
20190501|2019-02-27 06:30,27,2.957,2.9585,2.954,2.9565,2095
20190501|2019-02-27 07:00,27,2.9565,2.965,2.955,2.9595,4113
20190501|2019-02-27 07:30,27,2.9595,2.9675,2.959,2.9665,3541
20190501|2019-02-27 08:00,27,2.9665,2.9725,2.964,2.969,3713
20190501|2019-02-27 08:30,27,2.9685,2.9705,2.96,2.9645,4698
20190501|2019-02-27 09:00,27,2.9645,2.965,2.9415,2.949,7862
20190501|2019-02-27 09:30,27,2.9495,2.959,2.9495,2.9565,3220
20190501|2019-02-27 10:00,27,2.957,2.96,2.952,2.9545,2369
20190501|2019-02-27 10:30,27,2.955,2.9575,2.953,2.9555,1810
20190501|2019-02-27 11:00,27,2.9555,2.9655,2.954,2.963,2008
20190501|2019-02-27 11:30,27,2.963,2.964,2.9595,2.963,2497
20190501|2019-02-27 12:00,27,2.963,2.965,2.9605,2.9645,1065
20190501|2019-02-27 12:30,27,2.964,2.9645,2.9625,2.9635,472
20190501|2019-02-27 13:00,27,2.9635,2.964,2.962,2.964,284
20190501|2019-02-27 13:30,27,2.9635,2.9665,2.9635,2.966,352
20190501|2019-02-27 14:00,27,2.966,2.967,2.9655,2.966,223
20190501|2019-02-27 14:30,27,2.966,2.968,2.9655,2.966,336
20190501|2019-02-27 15:00,27,2.966,2.9685,2.966,2.9685,228
20190501|2019-02-27 15:30,27,2.9685,2.969,2.9675,2.9675,300
20190501|2019-02-27 17:00,28,2.967,2.9675,2.9645,2.966,337
20190501|2019-02-27 17:30,28,2.9665,2.9665,2.9655,2.9665,83
20190501|2019-02-27 18:00,28,2.9665,2.9665,2.9615,2.9615,296
20190501|2019-02-27 18:30,28,2.962,2.965,2.9605,2.961,404
20190501|2019-02-27 19:00,28,2.961,2.9655,2.9575,2.9595,1802
20190501|2019-02-27 19:30,28,2.96,2.9625,2.9575,2.961,1056
20190501|2019-02-27 20:00,28,2.9615,2.9625,2.957,2.962,707
20190501|2019-02-27 20:30,28,2.962,2.964,2.959,2.959,634
20190501|2019-02-27 21:00,28,2.9595,2.9595,2.9495,2.953,1901
20190501|2019-02-27 21:30,28,2.9535,2.9535,2.9495,2.95,466
20190501|2019-02-27 22:00,28,2.9505,2.953,2.95,2.951,296
20190501|2019-02-27 22:30,28,2.951,2.9525,2.9505,2.951,185
20190501|2019-02-27 23:00,28,2.951,2.9535,2.9505,2.9525,319
20190501|2019-02-27 23:30,28,2.952,2.955,2.946,2.946,1330
20190501|2019-02-28 00:00,28,2.946,2.9495,2.943,2.9445,1109
20190501|2019-02-28 00:30,28,2.945,2.9465,2.9425,2.9455,1313
20190501|2019-02-28 01:00,28,2.9455,2.946,2.939,2.9455,2158
20190501|2019-02-28 01:30,28,2.945,2.949,2.944,2.948,1117
20190501|2019-02-28 02:00,28,2.9485,2.95,2.9455,2.9495,1127
20190501|2019-02-28 02:30,28,2.9495,2.9505,2.947,2.9485,775
20190501|2019-02-28 03:00,28,2.949,2.9545,2.9475,2.9495,1762
20190501|2019-02-28 03:30,28,2.9495,2.952,2.9485,2.9495,536
20190501|2019-02-28 04:00,28,2.949,2.9505,2.9445,2.9475,770
20190501|2019-02-28 04:30,28,2.947,2.951,2.9465,2.9495,511
20190501|2019-02-28 05:00,28,2.9495,2.9535,2.9485,2.953,836
20190501|2019-02-28 05:30,28,2.953,2.958,2.952,2.9545,865
20190501|2019-02-28 06:00,28,2.9545,2.956,2.953,2.954,657
20190501|2019-02-28 06:30,28,2.954,2.9605,2.9525,2.9595,1649
20190501|2019-02-28 07:00,28,2.96,2.961,2.9555,2.958,3542
20190501|2019-02-28 07:30,28,2.9585,2.9615,2.9555,2.9585,3331
20190501|2019-02-28 08:00,28,2.959,2.964,2.9585,2.96,2531
20190501|2019-02-28 08:30,28,2.96,2.9635,2.951,2.9525,3966
20190501|2019-02-28 09:00,28,2.9525,2.9605,2.952,2.958,3512
20190501|2019-02-28 09:30,28,2.958,2.966,2.9555,2.9615,4255
20190501|2019-02-28 10:00,28,2.9615,2.968,2.955,2.956,3240
20190501|2019-02-28 10:30,28,2.9555,2.9585,2.948,2.948,2584
20190501|2019-02-28 11:00,28,2.9475,2.9505,2.946,2.949,1283
20190501|2019-02-28 11:30,28,2.949,2.949,2.942,2.948,4287
20190501|2019-02-28 12:00,28,2.948,2.949,2.9435,2.945,953
20190501|2019-02-28 12:30,28,2.9455,2.9475,2.9445,2.946,571
20190501|2019-02-28 13:00,28,2.946,2.947,2.945,2.9455,178
20190501|2019-02-28 13:30,28,2.9455,2.946,2.9445,2.945,155
20190501|2019-02-28 14:00,28,2.945,2.947,2.9445,2.946,173
20190501|2019-02-28 14:30,28,2.9465,2.947,2.945,2.9455,267
20190501|2019-02-28 15:00,28,2.9455,2.946,2.9445,2.9445,139
20190501|2019-02-28 15:30,28,2.9445,2.946,2.944,2.944,198
20190501|2019-02-28 17:00,1,2.9435,2.947,2.9435,2.947,276
20190501|2019-02-28 17:30,1,2.9465,2.9485,2.946,2.948,156
20190501|2019-02-28 18:00,1,2.948,2.949,2.9465,2.9465,175
20190501|2019-02-28 18:30,1,2.9465,2.9475,2.945,2.945,155
20190501|2019-02-28 19:00,1,2.9455,2.9505,2.945,2.9495,917
20190501|2019-02-28 19:30,1,2.9495,2.954,2.946,2.947,1673
20190501|2019-02-28 20:00,1,2.947,2.947,2.9405,2.9425,1023
20190501|2019-02-28 20:30,1,2.942,2.9445,2.9375,2.9445,1322
20190501|2019-02-28 21:00,1,2.944,2.947,2.943,2.944,665
20190501|2019-02-28 21:30,1,2.9435,2.945,2.943,2.944,194
20190501|2019-02-28 22:00,1,2.944,2.9445,2.9435,2.9435,186
20190501|2019-02-28 22:30,1,2.9435,2.944,2.943,2.943,206
20190501|2019-02-28 23:00,1,2.9435,2.9435,2.9415,2.943,214
20190501|2019-02-28 23:30,1,2.943,2.9445,2.9405,2.9445,671
20190501|2019-03-01 00:00,1,2.9445,2.95,2.944,2.95,1523
20190501|2019-03-01 00:30,1,2.95,2.958,2.9485,2.9565,2119
20190501|2019-03-01 01:00,1,2.9565,2.9625,2.956,2.958,1496
20190501|2019-03-01 01:30,1,2.958,2.9615,2.9555,2.9595,1011
20190501|2019-03-01 02:00,1,2.959,2.962,2.9515,2.953,1628
20190501|2019-03-01 02:30,1,2.953,2.954,2.948,2.949,1323
20190501|2019-03-01 03:00,1,2.9485,2.9585,2.9485,2.956,1305
20190501|2019-03-01 03:30,1,2.956,2.9575,2.952,2.955,516
20190501|2019-03-01 04:00,1,2.955,2.9565,2.953,2.9535,568
20190501|2019-03-01 04:30,1,2.953,2.9565,2.952,2.9555,534
20190501|2019-03-01 05:00,1,2.9555,2.958,2.9535,2.9575,397
20190501|2019-03-01 05:30,1,2.957,2.9635,2.9565,2.9605,1038
20190501|2019-03-01 06:00,1,2.961,2.97,2.96,2.9605,1993
20190501|2019-03-01 06:30,1,2.96,2.967,2.9595,2.964,1829
20190501|2019-03-01 07:00,1,2.964,2.977,2.9555,2.9575,7164
20190501|2019-03-01 07:30,1,2.957,2.96,2.955,2.959,2491
20190501|2019-03-01 08:00,1,2.9595,2.9655,2.958,2.9635,3012
20190501|2019-03-01 08:30,1,2.9645,2.973,2.96,2.9715,3332
20190501|2019-03-01 09:00,1,2.9715,2.9715,2.9555,2.9575,5151
20190501|2019-03-01 09:30,1,2.957,2.959,2.942,2.949,5518
20190501|2019-03-01 10:00,1,2.949,2.949,2.925,2.9395,7525
20190501|2019-03-01 10:30,1,2.9395,2.9455,2.937,2.9385,2663
20190501|2019-03-01 11:00,1,2.938,2.94,2.935,2.9365,1814
20190501|2019-03-01 11:30,1,2.936,2.9375,2.931,2.932,2159
20190501|2019-03-01 12:00,1,2.9325,2.9335,2.93,2.9305,1109
20190501|2019-03-01 12:30,1,2.931,2.9325,2.928,2.929,866
20190501|2019-03-01 13:00,1,2.9285,2.931,2.9285,2.9295,457
20190501|2019-03-01 13:30,1,2.9295,2.93,2.923,2.9265,660
20190501|2019-03-01 14:00,1,2.926,2.926,2.9235,2.925,256
20190501|2019-03-01 14:30,1,2.925,2.927,2.9245,2.926,407
20190501|2019-03-01 15:00,1,2.926,2.928,2.9225,2.9235,320
20190501|2019-03-01 15:30,1,2.924,2.9275,2.9235,2.926,189
20190501|2019-03-03 17:00,4,2.933,2.955,2.9325,2.944,1830
20190501|2019-03-03 17:30,4,2.9445,2.946,2.943,2.944,192
20190501|2019-03-03 18:00,4,2.9435,2.9435,2.9405,2.942,234
20190501|2019-03-03 18:30,4,2.942,2.9425,2.9395,2.941,300
20190501|2019-03-03 19:00,4,2.941,2.943,2.9355,2.9395,1315
20190501|2019-03-03 19:30,4,2.94,2.941,2.936,2.9385,716
20190501|2019-03-03 20:00,4,2.9385,2.942,2.938,2.942,373
20190501|2019-03-03 20:30,4,2.942,2.9455,2.9395,2.943,863
20190501|2019-03-03 21:00,4,2.9425,2.9435,2.9385,2.941,627
20190501|2019-03-03 21:30,4,2.9415,2.946,2.9415,2.9455,354
20190501|2019-03-03 22:00,4,2.9455,2.9465,2.944,2.9455,258
20190501|2019-03-03 22:30,4,2.9455,2.9465,2.945,2.9455,177
20190501|2019-03-03 23:00,4,2.9455,2.949,2.9435,2.944,637
20190501|2019-03-03 23:30,4,2.944,2.947,2.9405,2.9465,1675
20190501|2019-03-04 00:00,4,2.946,2.9465,2.936,2.94,1768
20190501|2019-03-04 00:30,4,2.9395,2.9395,2.934,2.9345,1270
20190501|2019-03-04 01:00,4,2.9345,2.9375,2.933,2.9355,515
20190501|2019-03-04 01:30,4,2.936,2.936,2.928,2.9325,1233
20190501|2019-03-04 02:00,4,2.9325,2.9325,2.9075,2.9165,3394
20190501|2019-03-04 02:30,4,2.916,2.917,2.906,2.9095,1727
20190501|2019-03-04 03:00,4,2.9095,2.923,2.909,2.91,2824
20190501|2019-03-04 03:30,4,2.9095,2.91,2.9005,2.9055,2418
20190501|2019-03-04 04:00,4,2.9055,2.908,2.901,2.902,1049
20190501|2019-03-04 04:30,4,2.9015,2.9025,2.8965,2.899,1447
20190501|2019-03-04 05:00,4,2.899,2.903,2.897,2.902,846
20190501|2019-03-04 05:30,4,2.9025,2.903,2.898,2.9,1292
20190501|2019-03-04 06:00,4,2.9,2.904,2.898,2.903,1351
20190501|2019-03-04 06:30,4,2.9035,2.906,2.898,2.898,2072
20190501|2019-03-04 07:00,4,2.898,2.912,2.898,2.909,6750
20190501|2019-03-04 07:30,4,2.9085,2.9135,2.908,2.9125,2331
20190501|2019-03-04 08:00,4,2.913,2.922,2.913,2.916,3395
20190501|2019-03-04 08:30,4,2.916,2.9235,2.913,2.9215,3221
20190501|2019-03-04 09:00,4,2.921,2.9255,2.916,2.916,2707
20190501|2019-03-04 09:30,4,2.916,2.918,2.913,2.9135,2298
20190501|2019-03-04 10:00,4,2.9135,2.915,2.9105,2.9115,1865
20190501|2019-03-04 10:30,4,2.9115,2.915,2.9075,2.9125,2265
20190501|2019-03-04 11:00,4,2.9125,2.918,2.9095,2.9165,1279
20190501|2019-03-04 11:30,4,2.9165,2.917,2.908,2.9095,2060
20190501|2019-03-04 12:00,4,2.9095,2.9105,2.9065,2.9075,954
20190501|2019-03-04 12:30,4,2.908,2.9105,2.9075,2.9095,750
20190501|2019-03-04 13:00,4,2.9095,2.9135,2.9085,2.913,260
20190501|2019-03-04 13:30,4,2.9125,2.9135,2.9105,2.911,215
20190501|2019-03-04 14:00,4,2.9105,2.9115,2.9095,2.9105,121
20190501|2019-03-04 14:30,4,2.9105,2.9125,2.91,2.911,188
20190501|2019-03-04 15:00,4,2.9115,2.913,2.9115,2.912,134
20190501|2019-03-04 15:30,4,2.912,2.912,2.91,2.9105,215
20190501|2019-03-04 17:00,5,2.911,2.9145,2.9095,2.914,166
20190501|2019-03-04 17:30,5,2.9135,2.9135,2.9115,2.912,113
20190501|2019-03-04 18:00,5,2.9125,2.913,2.909,2.91,166
20190501|2019-03-04 18:30,5,2.9105,2.9115,2.9075,2.909,238
20190501|2019-03-04 19:00,5,2.909,2.916,2.909,2.913,1731
20190501|2019-03-04 19:30,5,2.913,2.929,2.9125,2.9275,2899
20190501|2019-03-04 20:00,5,2.9275,2.933,2.925,2.9265,1843
20190501|2019-03-04 20:30,5,2.926,2.9305,2.9235,2.9275,1720
20190501|2019-03-04 21:00,5,2.9275,2.9345,2.927,2.9315,1986
20190501|2019-03-04 21:30,5,2.931,2.933,2.9295,2.93,563
20190501|2019-03-04 22:00,5,2.9295,2.9315,2.929,2.9305,269
20190501|2019-03-04 22:30,5,2.9305,2.9305,2.9285,2.93,202
20190501|2019-03-04 23:00,5,2.93,2.932,2.9285,2.9315,291
20190501|2019-03-04 23:30,5,2.932,2.9335,2.927,2.9305,1571
20190501|2019-03-05 00:00,5,2.93,2.936,2.929,2.934,1085
20190501|2019-03-05 00:30,5,2.9335,2.936,2.931,2.9325,1164
20190501|2019-03-05 01:00,5,2.933,2.934,2.9225,2.924,1446
20190501|2019-03-05 01:30,5,2.9235,2.926,2.9225,2.925,581
20190501|2019-03-05 02:00,5,2.9255,2.9315,2.924,2.929,1035
20190501|2019-03-05 02:30,5,2.929,2.935,2.929,2.9315,832
20190501|2019-03-05 03:00,5,2.9315,2.936,2.93,2.934,953
20190501|2019-03-05 03:30,5,2.9345,2.9385,2.9315,2.9335,983
20190501|2019-03-05 04:00,5,2.9335,2.934,2.928,2.9295,651
20190501|2019-03-05 04:30,5,2.93,2.9335,2.9285,2.9325,514
20190501|2019-03-05 05:00,5,2.9325,2.9355,2.932,2.9345,378
20190501|2019-03-05 05:30,5,2.9345,2.9515,2.9345,2.9495,3557
20190501|2019-03-05 06:00,5,2.9495,2.951,2.945,2.9465,1043
20190501|2019-03-05 06:30,5,2.946,2.9465,2.942,2.9435,1666
20190501|2019-03-05 07:00,5,2.944,2.946,2.94,2.941,3938
20190501|2019-03-05 07:30,5,2.9405,2.9465,2.935,2.9365,3452
20190501|2019-03-05 08:00,5,2.9365,2.9445,2.9355,2.9435,2263
20190501|2019-03-05 08:30,5,2.9435,2.9435,2.9355,2.937,2052
20190501|2019-03-05 09:00,5,2.9365,2.938,2.9285,2.9295,3851
20190501|2019-03-05 09:30,5,2.9295,2.9355,2.929,2.9355,2213
20190501|2019-03-05 10:00,5,2.9355,2.9395,2.935,2.9385,1653
20190501|2019-03-05 10:30,5,2.9385,2.941,2.9335,2.935,1971
20190501|2019-03-05 11:00,5,2.9345,2.935,2.932,2.934,566
20190501|2019-03-05 11:30,5,2.934,2.936,2.932,2.933,1193
20190501|2019-03-05 12:00,5,2.933,2.9375,2.9325,2.9365,750
20190501|2019-03-05 12:30,5,2.9365,2.9375,2.9355,2.937,408
20190501|2019-03-05 13:00,5,2.9365,2.9375,2.9365,2.9375,192
20190501|2019-03-05 13:30,5,2.9375,2.9395,2.937,2.9395,124
20190501|2019-03-05 14:00,5,2.939,2.94,2.938,2.938,141
20190501|2019-03-05 14:30,5,2.9385,2.9395,2.9375,2.938,158
20190501|2019-03-05 15:00,5,2.9375,2.9385,2.9365,2.938,99
20190501|2019-03-05 15:30,5,2.938,2.9395,2.936,2.9365,280
20190501|2019-03-05 17:00,6,2.9345,2.9365,2.9335,2.9355,192
20190501|2019-03-05 17:30,6,2.936,2.9365,2.935,2.9355,101
20190501|2019-03-05 18:00,6,2.935,2.9355,2.9335,2.9355,156
20190501|2019-03-05 18:30,6,2.935,2.9355,2.931,2.932,456
20190501|2019-03-05 19:00,6,2.9325,2.9375,2.9325,2.9335,979
20190501|2019-03-05 19:30,6,2.9335,2.939,2.9325,2.9365,731
20190501|2019-03-05 20:00,6,2.937,2.938,2.9345,2.935,619
20190501|2019-03-05 20:30,6,2.935,2.9365,2.928,2.9295,1034
20190501|2019-03-05 21:00,6,2.929,2.931,2.928,2.9305,596
20190501|2019-03-05 21:30,6,2.9305,2.931,2.9245,2.925,833
20190501|2019-03-05 22:00,6,2.9245,2.9265,2.9245,2.9255,252
20190501|2019-03-05 22:30,6,2.9255,2.928,2.9255,2.9265,231
20190501|2019-03-05 23:00,6,2.926,2.928,2.926,2.928,164
20190501|2019-03-05 23:30,6,2.9275,2.9305,2.9255,2.93,692
20190501|2019-03-06 00:00,6,2.93,2.9305,2.923,2.9245,967
20190501|2019-03-06 00:30,6,2.9245,2.9295,2.9245,2.9275,796
20190501|2019-03-06 01:00,6,2.927,2.9275,2.924,2.9255,535
20190501|2019-03-06 01:30,6,2.9255,2.9305,2.925,2.93,534
20190501|2019-03-06 02:00,6,2.9305,2.9335,2.9285,2.9295,908
20190501|2019-03-06 02:30,6,2.9295,2.936,2.929,2.9315,1038
20190501|2019-03-06 03:00,6,2.9315,2.935,2.93,2.9345,520
20190501|2019-03-06 03:30,6,2.934,2.9385,2.933,2.9335,964
20190501|2019-03-06 04:00,6,2.9335,2.936,2.932,2.936,383
20190501|2019-03-06 04:30,6,2.9365,2.9365,2.9325,2.9345,344
20190501|2019-03-06 05:00,6,2.9345,2.9375,2.9345,2.935,568
20190501|2019-03-06 05:30,6,2.935,2.937,2.9345,2.9355,542
20190501|2019-03-06 06:00,6,2.936,2.9365,2.9325,2.9325,576
20190501|2019-03-06 06:30,6,2.9325,2.937,2.9285,2.9295,2295
20190501|2019-03-06 07:00,6,2.9295,2.935,2.928,2.9325,2708
20190501|2019-03-06 07:30,6,2.932,2.9425,2.9295,2.9405,2948
20190501|2019-03-06 08:00,6,2.9405,2.9445,2.9385,2.9385,2529
20190501|2019-03-06 08:30,6,2.939,2.9395,2.93,2.9325,2898
20190501|2019-03-06 09:00,6,2.9325,2.935,2.929,2.929,2218
20190501|2019-03-06 09:30,6,2.929,2.9345,2.928,2.9305,1568
20190501|2019-03-06 10:00,6,2.9305,2.9355,2.927,2.9275,1973
20190501|2019-03-06 10:30,6,2.928,2.9295,2.92,2.9235,2626
20190501|2019-03-06 11:00,6,2.9235,2.9245,2.9155,2.9185,1599
20190501|2019-03-06 11:30,6,2.919,2.922,2.917,2.9195,1691
20190501|2019-03-06 12:00,6,2.92,2.9215,2.9185,2.9195,706
20190501|2019-03-06 12:30,6,2.9205,2.925,2.9205,2.923,437
20190501|2019-03-06 13:00,6,2.923,2.9245,2.9215,2.923,428
20190501|2019-03-06 13:30,6,2.923,2.9235,2.922,2.9225,202
20190501|2019-03-06 14:00,6,2.9225,2.924,2.922,2.9235,242
20190501|2019-03-06 14:30,6,2.924,2.926,2.9235,2.924,226
20190501|2019-03-06 15:00,6,2.924,2.925,2.9235,2.925,133
20190501|2019-03-06 15:30,6,2.925,2.9255,2.9245,2.9255,126
20190501|2019-03-06 17:00,7,2.9265,2.9275,2.9235,2.924,268
20190501|2019-03-06 17:30,7,2.924,2.9255,2.9235,2.9235,120
20190501|2019-03-06 18:00,7,2.9235,2.9245,2.9225,2.9235,209
20190501|2019-03-06 18:30,7,2.9235,2.9235,2.9205,2.9225,216
20190501|2019-03-06 19:00,7,2.9225,2.928,2.922,2.9275,1092
20190501|2019-03-06 19:30,7,2.9275,2.928,2.9245,2.925,583
20190501|2019-03-06 20:00,7,2.9245,2.929,2.9245,2.9285,579
20190501|2019-03-06 20:30,7,2.928,2.929,2.9235,2.924,707
20190501|2019-03-06 21:00,7,2.924,2.9245,2.921,2.9215,850
20190501|2019-03-06 21:30,7,2.9215,2.922,2.918,2.9185,461
20190501|2019-03-06 22:00,7,2.919,2.92,2.9185,2.919,241
20190501|2019-03-06 22:30,7,2.9195,2.9195,2.9185,2.9185,123
20190501|2019-03-06 23:00,7,2.919,2.919,2.9155,2.916,699
20190501|2019-03-06 23:30,7,2.916,2.918,2.91,2.914,1987
20190501|2019-03-07 00:00,7,2.9135,2.9165,2.9105,2.914,934
20190501|2019-03-07 00:30,7,2.914,2.917,2.91,2.9135,830
20190501|2019-03-07 01:00,7,2.913,2.9145,2.906,2.907,1264
20190501|2019-03-07 01:30,7,2.9075,2.914,2.907,2.914,866
20190501|2019-03-07 02:00,7,2.9145,2.9185,2.909,2.9145,1059
20190501|2019-03-07 02:30,7,2.9145,2.919,2.914,2.918,687
20190501|2019-03-07 03:00,7,2.9175,2.9175,2.9115,2.912,1160
20190501|2019-03-07 03:30,7,2.912,2.9145,2.9105,2.9115,361
20190501|2019-03-07 04:00,7,2.912,2.912,2.908,2.909,674
20190501|2019-03-07 04:30,7,2.9095,2.9095,2.9035,2.905,1078
20190501|2019-03-07 05:00,7,2.905,2.91,2.9045,2.9085,701
20190501|2019-03-07 05:30,7,2.9085,2.9105,2.9075,2.9105,502
20190501|2019-03-07 06:00,7,2.9105,2.911,2.909,2.9095,461
20190501|2019-03-07 06:30,7,2.909,2.914,2.9075,2.9115,1528
20190501|2019-03-07 07:00,7,2.912,2.9245,2.9095,2.918,4279
20190501|2019-03-07 07:30,7,2.918,2.919,2.908,2.911,2844
20190501|2019-03-07 08:00,7,2.911,2.9165,2.9085,2.916,2370
20190501|2019-03-07 08:30,7,2.916,2.918,2.904,2.908,3476
20190501|2019-03-07 09:00,7,2.908,2.913,2.9005,2.909,3949
20190501|2019-03-07 09:30,7,2.909,2.915,2.907,2.912,2593
20190501|2019-03-07 10:00,7,2.9125,2.9135,2.9075,2.9105,1197
20190501|2019-03-07 10:30,7,2.911,2.914,2.908,2.9095,1209
20190501|2019-03-07 11:00,7,2.9095,2.9095,2.9035,2.9055,1133
20190501|2019-03-07 11:30,7,2.9055,2.916,2.8945,2.91,4750
20190501|2019-03-07 12:00,7,2.9105,2.917,2.9095,2.915,1291
20190501|2019-03-07 12:30,7,2.9145,2.917,2.9125,2.915,676
20190501|2019-03-07 13:00,7,2.915,2.9155,2.913,2.913,465
20190501|2019-03-07 13:30,7,2.913,2.914,2.9105,2.911,434
20190501|2019-03-07 14:00,7,2.9105,2.9125,2.909,2.9115,322
20190501|2019-03-07 14:30,7,2.9115,2.9125,2.911,2.911,352
20190501|2019-03-07 15:00,7,2.9105,2.914,2.9105,2.9135,96
20190501|2019-03-07 15:30,7,2.9135,2.915,2.913,2.914,212
20190501|2019-03-07 17:00,8,2.9145,2.9155,2.914,2.9155,271
20190501|2019-03-07 17:30,8,2.915,2.916,2.9145,2.915,130
20190501|2019-03-07 18:00,8,2.915,2.916,2.911,2.9115,252
20190501|2019-03-07 18:30,8,2.912,2.9125,2.9105,2.9105,224
20190501|2019-03-07 19:00,8,2.911,2.913,2.9065,2.907,1004
20190501|2019-03-07 19:30,8,2.907,2.912,2.9045,2.911,910
20190501|2019-03-07 20:00,8,2.911,2.9145,2.9085,2.913,513
20190501|2019-03-07 20:30,8,2.9135,2.9185,2.913,2.9145,1016
20190501|2019-03-07 21:00,8,2.915,2.9185,2.908,2.908,1605
20190501|2019-03-07 21:30,8,2.9075,2.909,2.906,2.907,865
20190501|2019-03-07 22:00,8,2.907,2.907,2.9015,2.902,862
20190501|2019-03-07 22:30,8,2.902,2.9045,2.9,2.9015,568
20190501|2019-03-07 23:00,8,2.901,2.9025,2.8975,2.9005,1115
20190501|2019-03-07 23:30,8,2.9005,2.902,2.8965,2.8995,1362
20190501|2019-03-08 00:00,8,2.9,2.9025,2.898,2.9005,1170
20190501|2019-03-08 00:30,8,2.9,2.9,2.8935,2.896,1956
20190501|2019-03-08 01:00,8,2.8955,2.898,2.8945,2.895,965
20190501|2019-03-08 01:30,8,2.895,2.898,2.891,2.8975,1531
20190501|2019-03-08 02:00,8,2.8975,2.9015,2.8945,2.9,1123
20190501|2019-03-08 02:30,8,2.9,2.9025,2.898,2.898,1270
20190501|2019-03-08 03:00,8,2.8985,2.9,2.894,2.8965,1500
20190501|2019-03-08 03:30,8,2.8965,2.897,2.891,2.893,836
20190501|2019-03-08 04:00,8,2.893,2.8935,2.879,2.8805,3172
20190501|2019-03-08 04:30,8,2.881,2.883,2.88,2.8805,978
20190501|2019-03-08 05:00,8,2.8805,2.883,2.879,2.882,866
20190501|2019-03-08 05:30,8,2.882,2.8825,2.876,2.878,1336
20190501|2019-03-08 06:00,8,2.878,2.881,2.8745,2.8795,1567
20190501|2019-03-08 06:30,8,2.879,2.8825,2.8765,2.8775,2393
20190501|2019-03-08 07:00,8,2.8775,2.8845,2.8765,2.8835,3071
20190501|2019-03-08 07:30,8,2.8835,2.8895,2.8805,2.8865,2920
20190501|2019-03-08 08:00,8,2.8865,2.887,2.882,2.8845,2048
20190501|2019-03-08 08:30,8,2.885,2.8865,2.883,2.8845,1754
20190501|2019-03-08 09:00,8,2.8845,2.8885,2.882,2.8875,1979
20190501|2019-03-08 09:30,8,2.8875,2.905,2.884,2.897,5279
20190501|2019-03-08 10:00,8,2.897,2.9005,2.894,2.8975,1855
20190501|2019-03-08 10:30,8,2.8975,2.9,2.893,2.8945,1564
20190501|2019-03-08 11:00,8,2.8945,2.899,2.893,2.8965,776
20190501|2019-03-08 11:30,8,2.8965,2.8975,2.8905,2.8935,1625
20190501|2019-03-08 12:00,8,2.894,2.8955,2.8935,2.8945,529
20190501|2019-03-08 12:30,8,2.8945,2.8985,2.8935,2.898,622
20190501|2019-03-08 13:00,8,2.898,2.901,2.8975,2.9,246
20190501|2019-03-08 13:30,8,2.9,2.901,2.898,2.9,288
20190501|2019-03-08 14:00,8,2.9,2.901,2.8975,2.899,378
20190501|2019-03-08 14:30,8,2.8985,2.901,2.8985,2.9,263
20190501|2019-03-08 15:00,8,2.9,2.9025,2.8995,2.8995,162
20190501|2019-03-08 15:30,8,2.9005,2.903,2.8995,2.8995,176
20190501|2019-03-10 17:00,11,2.892,2.899,2.892,2.894,387
20190501|2019-03-10 17:30,11,2.8945,2.898,2.8945,2.8965,213
20190501|2019-03-10 18:00,11,2.8965,2.9015,2.8955,2.9005,308
20190501|2019-03-10 18:30,11,2.9005,2.9005,2.896,2.898,208
20190501|2019-03-10 19:00,11,2.898,2.8995,2.8945,2.896,344
20190501|2019-03-10 19:30,11,2.8955,2.8955,2.8935,2.8945,409
20190501|2019-03-10 20:00,11,2.894,2.901,2.892,2.9005,1484
20190501|2019-03-10 20:30,11,2.901,2.902,2.895,2.8955,1180
20190501|2019-03-10 21:00,11,2.896,2.8975,2.8925,2.893,738
20190501|2019-03-10 21:30,11,2.893,2.897,2.893,2.8965,438
20190501|2019-03-10 22:00,11,2.8965,2.901,2.896,2.9,643
20190501|2019-03-10 22:30,11,2.9,2.901,2.8975,2.899,289
20190501|2019-03-10 23:00,11,2.899,2.9005,2.8985,2.8995,132
20190501|2019-03-10 23:30,11,2.8995,2.8995,2.8975,2.8985,181
20190501|2019-03-11 00:00,11,2.8985,2.9,2.898,2.898,217
20190501|2019-03-11 00:30,11,2.8985,2.9045,2.8975,2.9015,1609
20190501|2019-03-11 01:00,11,2.9015,2.905,2.9005,2.901,832
20190501|2019-03-11 01:30,11,2.9015,2.9045,2.9,2.9045,690
20190501|2019-03-11 02:00,11,2.904,2.905,2.9015,2.904,768
20190501|2019-03-11 02:30,11,2.904,2.9075,2.8985,2.907,1416
20190501|2019-03-11 03:00,11,2.9065,2.9085,2.9035,2.908,967
20190501|2019-03-11 03:30,11,2.9075,2.908,2.902,2.9025,691
20190501|2019-03-11 04:00,11,2.9025,2.905,2.902,2.904,416
20190501|2019-03-11 04:30,11,2.904,2.909,2.9035,2.908,482
20190501|2019-03-11 05:00,11,2.908,2.909,2.903,2.904,571
20190501|2019-03-11 05:30,11,2.9035,2.9045,2.901,2.902,582
20190501|2019-03-11 06:00,11,2.9025,2.9035,2.8975,2.8995,638
20190501|2019-03-11 06:30,11,2.899,2.9005,2.897,2.8975,689
20190501|2019-03-11 07:00,11,2.8975,2.898,2.894,2.896,1131
20190501|2019-03-11 07:30,11,2.8965,2.904,2.896,2.904,1740
20190501|2019-03-11 08:00,11,2.9035,2.9045,2.899,2.9015,1788
20190501|2019-03-11 08:30,11,2.902,2.906,2.8965,2.9005,2219
20190501|2019-03-11 09:00,11,2.9005,2.902,2.8955,2.8955,1274
20190501|2019-03-11 09:30,11,2.895,2.8985,2.8925,2.896,1886
20190501|2019-03-11 10:00,11,2.8955,2.905,2.893,2.9045,1590
20190501|2019-03-11 10:30,11,2.9045,2.9115,2.9035,2.9055,2109
20190501|2019-03-11 11:00,11,2.9055,2.906,2.9,2.9,1133
20190501|2019-03-11 11:30,11,2.9,2.902,2.898,2.9,2176
20190501|2019-03-11 12:00,11,2.9,2.901,2.897,2.9,842
20190501|2019-03-11 12:30,11,2.9005,2.9055,2.9005,2.905,564
20190501|2019-03-11 13:00,11,2.905,2.905,2.9025,2.905,366
20190501|2019-03-11 13:30,11,2.9055,2.9065,2.9035,2.9055,400
20190501|2019-03-11 14:00,11,2.905,2.906,2.904,2.9055,151
20190501|2019-03-11 14:30,11,2.9055,2.9085,2.9055,2.908,311
20190501|2019-03-11 15:00,11,2.908,2.9085,2.907,2.908,136
20190501|2019-03-11 15:30,11,2.908,2.909,2.907,2.907,167
20190501|2019-03-11 17:00,12,2.9065,2.909,2.905,2.9085,207
20190501|2019-03-11 17:30,12,2.9085,2.91,2.908,2.909,130
20190501|2019-03-11 18:00,12,2.909,2.9115,2.9085,2.9105,271
20190501|2019-03-11 18:30,12,2.9105,2.9105,2.9085,2.909,137
20190501|2019-03-11 19:00,12,2.9095,2.9105,2.908,2.909,295
20190501|2019-03-11 19:30,12,2.9085,2.9085,2.907,2.908,334
20190501|2019-03-11 20:00,12,2.9075,2.9125,2.9075,2.9125,960
20190501|2019-03-11 20:30,12,2.9125,2.915,2.9115,2.912,933
20190501|2019-03-11 21:00,12,2.9125,2.917,2.912,2.915,701
20190501|2019-03-11 21:30,12,2.9145,2.9195,2.914,2.917,848
20190501|2019-03-11 22:00,12,2.917,2.9285,2.916,2.9245,2996
20190501|2019-03-11 22:30,12,2.925,2.93,2.9235,2.929,778
20190501|2019-03-11 23:00,12,2.929,2.9325,2.928,2.931,716
20190501|2019-03-11 23:30,12,2.931,2.9315,2.928,2.9285,593
20190501|2019-03-12 00:00,12,2.9285,2.9305,2.928,2.9285,661
20190501|2019-03-12 00:30,12,2.9285,2.9315,2.924,2.924,1457
20190501|2019-03-12 01:00,12,2.9235,2.9265,2.923,2.9255,861
20190501|2019-03-12 01:30,12,2.9255,2.9315,2.924,2.9285,1305
20190501|2019-03-12 02:00,12,2.929,2.932,2.9265,2.931,752
20190501|2019-03-12 02:30,12,2.931,2.937,2.929,2.935,1664
20190501|2019-03-12 03:00,12,2.935,2.9395,2.9325,2.939,1727
20190501|2019-03-12 03:30,12,2.9385,2.9425,2.937,2.9385,1253
20190501|2019-03-12 04:00,12,2.9385,2.9445,2.9385,2.9435,1636
20190501|2019-03-12 04:30,12,2.944,2.947,2.942,2.9425,1405
20190501|2019-03-12 05:00,12,2.9425,2.9465,2.941,2.942,985
20190501|2019-03-12 05:30,12,2.9415,2.944,2.9365,2.9385,1316
20190501|2019-03-12 06:00,12,2.938,2.939,2.9325,2.9335,1611
20190501|2019-03-12 06:30,12,2.934,2.935,2.9305,2.9335,896
20190501|2019-03-12 07:00,12,2.9335,2.935,2.9325,2.933,1399
20190501|2019-03-12 07:30,12,2.9335,2.9555,2.9335,2.953,5530
20190501|2019-03-12 08:00,12,2.953,2.954,2.946,2.9515,5157
20190501|2019-03-12 08:30,12,2.9515,2.957,2.95,2.9525,2863
20190501|2019-03-12 09:00,12,2.9525,2.953,2.9435,2.949,2673
20190501|2019-03-12 09:30,12,2.9495,2.95,2.944,2.944,1811
20190501|2019-03-12 10:00,12,2.9435,2.944,2.9335,2.9375,3567
20190501|2019-03-12 10:30,12,2.9375,2.94,2.934,2.935,1437
20190501|2019-03-12 11:00,12,2.9355,2.937,2.9325,2.9335,1637
20190501|2019-03-12 11:30,12,2.9335,2.9355,2.928,2.9285,2604
20190501|2019-03-12 12:00,12,2.9285,2.9305,2.927,2.928,1014
20190501|2019-03-12 12:30,12,2.9275,2.9295,2.927,2.9285,547
20190501|2019-03-12 13:00,12,2.929,2.9305,2.9285,2.9295,451
20190501|2019-03-12 13:30,12,2.9295,2.9315,2.9295,2.931,337
20190501|2019-03-12 14:00,12,2.9315,2.9315,2.9295,2.931,250
20190501|2019-03-12 14:30,12,2.9315,2.932,2.93,2.931,196
20190501|2019-03-12 15:00,12,2.9305,2.931,2.9295,2.931,94
20190501|2019-03-12 15:30,12,2.931,2.9315,2.9285,2.9315,272
20190501|2019-03-12 17:00,13,2.9295,2.932,2.929,2.9315,105
20190501|2019-03-12 17:30,13,2.931,2.9315,2.931,2.9315,43
20190501|2019-03-12 18:00,13,2.9315,2.9315,2.93,2.9305,87
20190501|2019-03-12 18:30,13,2.9305,2.931,2.929,2.9305,164
20190501|2019-03-12 19:00,13,2.9305,2.9315,2.93,2.9315,131
20190501|2019-03-12 19:30,13,2.931,2.9345,2.93,2.9335,443
20190501|2019-03-12 20:00,13,2.9335,2.936,2.93,2.931,1617
20190501|2019-03-12 20:30,13,2.931,2.9315,2.924,2.924,1505
20190501|2019-03-12 21:00,13,2.924,2.926,2.9215,2.923,865
20190501|2019-03-12 21:30,13,2.923,2.925,2.9205,2.924,715
20190501|2019-03-12 22:00,13,2.9235,2.9265,2.9235,2.925,539
20190501|2019-03-12 22:30,13,2.9255,2.9265,2.925,2.9255,158
20190501|2019-03-12 23:00,13,2.925,2.926,2.924,2.925,206
20190501|2019-03-12 23:30,13,2.925,2.927,2.9245,2.9255,158
20190501|2019-03-13 00:00,13,2.9255,2.9275,2.924,2.9275,431
20190501|2019-03-13 00:30,13,2.9275,2.93,2.9245,2.9265,1233
20190501|2019-03-13 01:00,13,2.926,2.927,2.9175,2.9205,1811
20190501|2019-03-13 01:30,13,2.92,2.9245,2.9185,2.923,1376
20190501|2019-03-13 02:00,13,2.9235,2.924,2.919,2.92,709
20190501|2019-03-13 02:30,13,2.9195,2.924,2.9135,2.9215,1998
20190501|2019-03-13 03:00,13,2.921,2.924,2.919,2.923,818
20190501|2019-03-13 03:30,13,2.923,2.927,2.92,2.9255,1338
20190501|2019-03-13 04:00,13,2.9255,2.934,2.9245,2.932,1581
20190501|2019-03-13 04:30,13,2.932,2.9325,2.9275,2.9285,694
20190501|2019-03-13 05:00,13,2.9285,2.9315,2.9285,2.9295,488
20190501|2019-03-13 05:30,13,2.9295,2.9295,2.9265,2.9275,688
20190501|2019-03-13 06:00,13,2.928,2.9315,2.9275,2.9295,515
20190501|2019-03-13 06:30,13,2.93,2.933,2.9295,2.933,786
20190501|2019-03-13 07:00,13,2.933,2.939,2.932,2.935,2447
20190501|2019-03-13 07:30,13,2.935,2.938,2.9325,2.933,1967
20190501|2019-03-13 08:00,13,2.9335,2.937,2.9295,2.934,2100
20190501|2019-03-13 08:30,13,2.9345,2.935,2.9295,2.9345,1624
20190501|2019-03-13 09:00,13,2.9345,2.9355,2.93,2.933,1357
20190501|2019-03-13 09:30,13,2.9325,2.935,2.93,2.9335,1347
20190501|2019-03-13 10:00,13,2.933,2.9395,2.932,2.9335,1753
20190501|2019-03-13 10:30,13,2.9335,2.9375,2.931,2.9355,1544
20190501|2019-03-13 11:00,13,2.9355,2.9385,2.9315,2.9325,1475
20190501|2019-03-13 11:30,13,2.9325,2.9365,2.9305,2.9365,2455
20190501|2019-03-13 12:00,13,2.936,2.9365,2.9315,2.9335,676
20190501|2019-03-13 12:30,13,2.933,2.9345,2.9315,2.9345,489
20190501|2019-03-13 13:00,13,2.9345,2.935,2.9325,2.933,402
20190501|2019-03-13 13:30,13,2.9325,2.9335,2.923,2.931,2045
20190501|2019-03-13 14:00,13,2.9305,2.932,2.9295,2.9315,254
20190501|2019-03-13 14:30,13,2.9315,2.933,2.9305,2.9315,234
20190501|2019-03-13 15:00,13,2.931,2.932,2.9305,2.932,122
20190501|2019-03-13 15:30,13,2.9315,2.933,2.9315,2.9325,236
20190501|2019-03-13 17:00,14,2.9325,2.934,2.9315,2.9335,119
20190501|2019-03-13 17:30,14,2.933,2.9345,2.933,2.934,62
20190501|2019-03-13 18:00,14,2.934,2.934,2.9315,2.932,149
20190501|2019-03-13 18:30,14,2.932,2.932,2.9305,2.9315,154
20190501|2019-03-13 19:00,14,2.931,2.932,2.9295,2.93,205
20190501|2019-03-13 19:30,14,2.93,2.93,2.9285,2.929,260
20190501|2019-03-13 20:00,14,2.9295,2.933,2.928,2.932,1036
20190501|2019-03-13 20:30,14,2.932,2.9345,2.93,2.9335,790
20190501|2019-03-13 21:00,14,2.9335,2.9345,2.9305,2.9335,498
20190501|2019-03-13 21:30,14,2.9335,2.934,2.924,2.926,1391
20190501|2019-03-13 22:00,14,2.926,2.9275,2.924,2.9245,424
20190501|2019-03-13 22:30,14,2.9245,2.925,2.918,2.9185,1013
20190501|2019-03-13 23:00,14,2.9185,2.921,2.9185,2.92,344
20190501|2019-03-13 23:30,14,2.9205,2.921,2.919,2.9195,189
20190501|2019-03-14 00:00,14,2.919,2.9215,2.919,2.921,379
20190501|2019-03-14 00:30,14,2.921,2.922,2.916,2.9205,1325
20190501|2019-03-14 01:00,14,2.92,2.921,2.9165,2.921,1184
20190501|2019-03-14 01:30,14,2.92,2.921,2.918,2.921,691
20190501|2019-03-14 02:00,14,2.921,2.921,2.916,2.9175,564
20190501|2019-03-14 02:30,14,2.9175,2.919,2.911,2.9185,1851
20190501|2019-03-14 03:00,14,2.919,2.9225,2.917,2.917,1143
20190501|2019-03-14 03:30,14,2.9175,2.918,2.908,2.913,1410
20190501|2019-03-14 04:00,14,2.9125,2.913,2.901,2.9055,4429
20190501|2019-03-14 04:30,14,2.906,2.9065,2.9025,2.9035,735
20190501|2019-03-14 05:00,14,2.904,2.904,2.8895,2.8905,3715
20190501|2019-03-14 05:30,14,2.89,2.8915,2.8835,2.886,2897
20190501|2019-03-14 06:00,14,2.886,2.89,2.885,2.8875,1383
20190501|2019-03-14 06:30,14,2.888,2.889,2.886,2.8875,983
20190501|2019-03-14 07:00,14,2.887,2.8925,2.8845,2.8925,2323
20190501|2019-03-14 07:30,14,2.892,2.898,2.892,2.894,2633
20190501|2019-03-14 08:00,14,2.894,2.901,2.894,2.8995,3481
20190501|2019-03-14 08:30,14,2.9,2.9015,2.8935,2.897,2877
20190501|2019-03-14 09:00,14,2.897,2.8985,2.8865,2.8925,2930
20190501|2019-03-14 09:30,14,2.892,2.895,2.888,2.889,2544
20190501|2019-03-14 10:00,14,2.889,2.8915,2.882,2.8895,3791
20190501|2019-03-14 10:30,14,2.8895,2.903,2.888,2.9025,2635
20190501|2019-03-14 11:00,14,2.903,2.9035,2.897,2.9,1798
20190501|2019-03-14 11:30,14,2.9005,2.9005,2.8895,2.8935,3493
20190501|2019-03-14 12:00,14,2.893,2.896,2.892,2.893,993
20190501|2019-03-14 12:30,14,2.8935,2.8945,2.887,2.8875,817
20190501|2019-03-14 13:00,14,2.888,2.8915,2.887,2.8905,401
20190501|2019-03-14 13:30,14,2.8905,2.892,2.8885,2.891,419
20190501|2019-03-14 14:00,14,2.891,2.892,2.8905,2.8905,145
20190501|2019-03-14 14:30,14,2.891,2.8915,2.8895,2.8895,287
20190501|2019-03-14 15:00,14,2.89,2.8915,2.8895,2.891,160
20190501|2019-03-14 15:30,14,2.8915,2.892,2.889,2.8895,294
20190501|2019-03-14 17:00,15,2.889,2.891,2.8885,2.8905,248
20190501|2019-03-14 17:30,15,2.8905,2.8905,2.8895,2.8905,39
20190501|2019-03-14 18:00,15,2.8905,2.891,2.889,2.8895,109
20190501|2019-03-14 18:30,15,2.89,2.892,2.8895,2.8915,238
20190501|2019-03-14 19:00,15,2.8915,2.893,2.889,2.8895,234
20190501|2019-03-14 19:30,15,2.889,2.8915,2.888,2.8905,270
20190501|2019-03-14 20:00,15,2.891,2.8945,2.8855,2.887,1582
20190501|2019-03-14 20:30,15,2.887,2.893,2.884,2.8925,1018
20190501|2019-03-14 21:00,15,2.892,2.897,2.892,2.895,1267
20190501|2019-03-14 21:30,15,2.895,2.9145,2.8935,2.9135,2762
20190501|2019-03-14 22:00,15,2.914,2.9245,2.911,2.9115,5133
20190501|2019-03-14 22:30,15,2.9115,2.912,2.905,2.9065,1073
20190501|2019-03-14 23:00,15,2.906,2.908,2.905,2.908,363
20190501|2019-03-14 23:30,15,2.908,2.909,2.9065,2.9075,347
20190501|2019-03-15 00:00,15,2.9075,2.9075,2.903,2.9065,885
20190501|2019-03-15 00:30,15,2.9065,2.91,2.898,2.9005,2467
20190501|2019-03-15 01:00,15,2.9005,2.912,2.9,2.9105,1993
20190501|2019-03-15 01:30,15,2.9105,2.922,2.9105,2.919,3326
20190501|2019-03-15 02:00,15,2.9195,2.922,2.9145,2.9155,1423
20190501|2019-03-15 02:30,15,2.915,2.9165,2.9105,2.915,1058
20190501|2019-03-15 03:00,15,2.915,2.918,2.912,2.915,994
20190501|2019-03-15 03:30,15,2.9155,2.9155,2.91,2.914,685
20190501|2019-03-15 04:00,15,2.914,2.914,2.9015,2.908,2440
20190501|2019-03-15 04:30,15,2.908,2.908,2.9035,2.9045,579
20190501|2019-03-15 05:00,15,2.904,2.905,2.902,2.904,664
20190501|2019-03-15 05:30,15,2.9045,2.906,2.9025,2.906,691
20190501|2019-03-15 06:00,15,2.906,2.9105,2.905,2.907,1004
20190501|2019-03-15 06:30,15,2.9075,2.9095,2.906,2.909,552
20190501|2019-03-15 07:00,15,2.909,2.909,2.8955,2.897,3072
20190501|2019-03-15 07:30,15,2.897,2.8995,2.8925,2.898,2757
20190501|2019-03-15 08:00,15,2.898,2.9015,2.8925,2.8975,4249
20190501|2019-03-15 08:30,15,2.898,2.9165,2.896,2.9135,5100
20190501|2019-03-15 09:00,15,2.9135,2.9135,2.905,2.909,2151
20190501|2019-03-15 09:30,15,2.9095,2.9095,2.903,2.9065,2030
20190501|2019-03-15 10:00,15,2.907,2.9125,2.904,2.9085,2046
20190501|2019-03-15 10:30,15,2.909,2.9115,2.904,2.9105,2305
20190501|2019-03-15 11:00,15,2.9105,2.9135,2.909,2.909,1282
20190501|2019-03-15 11:30,15,2.909,2.9115,2.9045,2.9065,1946
20190501|2019-03-15 12:00,15,2.9065,2.911,2.906,2.9105,807
20190501|2019-03-15 12:30,15,2.91,2.9105,2.909,2.9105,426
20190501|2019-03-15 13:00,15,2.911,2.911,2.908,2.909,412
20190501|2019-03-15 13:30,15,2.9095,2.9105,2.9065,2.908,561
20190501|2019-03-15 14:00,15,2.9075,2.9085,2.9075,2.908,135
20190501|2019-03-15 14:30,15,2.908,2.909,2.907,2.909,225
20190501|2019-03-15 15:00,15,2.909,2.909,2.9075,2.908,119
20190501|2019-03-15 15:30,15,2.9085,2.9095,2.906,2.9085,352
20190501|2019-03-17 17:00,18,2.9095,2.912,2.9065,2.9105,175
20190501|2019-03-17 17:30,18,2.9105,2.911,2.908,2.9085,92
20190501|2019-03-17 18:00,18,2.9085,2.909,2.906,2.9075,113
20190501|2019-03-17 18:30,18,2.907,2.9075,2.9065,2.9065,78
20190501|2019-03-17 19:00,18,2.907,2.907,2.903,2.905,410
20190501|2019-03-17 19:30,18,2.9045,2.905,2.9015,2.9015,313
20190501|2019-03-17 20:00,18,2.9015,2.9105,2.899,2.9065,1647
20190501|2019-03-17 20:30,18,2.9065,2.911,2.9055,2.908,934
20190501|2019-03-17 21:00,18,2.908,2.913,2.9075,2.912,604
20190501|2019-03-17 21:30,18,2.9115,2.9275,2.9115,2.925,2100
20190501|2019-03-17 22:00,18,2.925,2.926,2.9185,2.9215,1110
20190501|2019-03-17 22:30,18,2.9215,2.9215,2.92,2.921,168
20190501|2019-03-17 23:00,18,2.9205,2.9225,2.92,2.922,238
20190501|2019-03-17 23:30,18,2.9225,2.924,2.9225,2.923,240
20190501|2019-03-18 00:00,18,2.9225,2.923,2.9175,2.92,469
20190501|2019-03-18 00:30,18,2.9205,2.924,2.9175,2.924,868
20190501|2019-03-18 01:00,18,2.9235,2.927,2.9235,2.9255,1098
20190501|2019-03-18 01:30,18,2.9255,2.931,2.9255,2.927,1543
20190501|2019-03-18 02:00,18,2.9265,2.9325,2.9265,2.932,1010
20190501|2019-03-18 02:30,18,2.932,2.9325,2.9275,2.929,636
20190501|2019-03-18 03:00,18,2.9295,2.9295,2.922,2.9225,1420
20190501|2019-03-18 03:30,18,2.9225,2.9265,2.9165,2.9175,1181
20190501|2019-03-18 04:00,18,2.9175,2.9215,2.913,2.919,1688
20190501|2019-03-18 04:30,18,2.9195,2.9215,2.9165,2.921,721
20190501|2019-03-18 05:00,18,2.921,2.924,2.918,2.9185,874
20190501|2019-03-18 05:30,18,2.9185,2.9235,2.9185,2.922,691
20190501|2019-03-18 06:00,18,2.922,2.928,2.9215,2.9265,960
20190501|2019-03-18 06:30,18,2.9265,2.9285,2.9255,2.927,652
20190501|2019-03-18 07:00,18,2.927,2.929,2.921,2.921,2324
20190501|2019-03-18 07:30,18,2.921,2.9315,2.9205,2.9295,2504
20190501|2019-03-18 08:00,18,2.93,2.9305,2.9235,2.927,2878
20190501|2019-03-18 08:30,18,2.9275,2.929,2.9215,2.9265,2847
20190501|2019-03-18 09:00,18,2.926,2.928,2.919,2.9205,3013
20190501|2019-03-18 09:30,18,2.9205,2.9205,2.912,2.9165,4056
20190501|2019-03-18 10:00,18,2.9165,2.918,2.9065,2.9095,2854
20190501|2019-03-18 10:30,18,2.9095,2.9095,2.904,2.907,2349
20190501|2019-03-18 11:00,18,2.907,2.91,2.9055,2.908,1387
20190501|2019-03-18 11:30,18,2.908,2.91,2.9055,2.91,2383
20190501|2019-03-18 12:00,18,2.9095,2.9105,2.9075,2.9085,1077
20190501|2019-03-18 12:30,18,2.9085,2.912,2.9085,2.911,553
20190501|2019-03-18 13:00,18,2.9115,2.9125,2.9095,2.912,311
20190501|2019-03-18 13:30,18,2.9125,2.913,2.91,2.9115,423
20190501|2019-03-18 14:00,18,2.9115,2.912,2.91,2.91,158
20190501|2019-03-18 14:30,18,2.91,2.912,2.91,2.9115,199
20190501|2019-03-18 15:00,18,2.9115,2.912,2.911,2.912,61
20190501|2019-03-18 15:30,18,2.912,2.9125,2.911,2.912,188
20190501|2019-03-18 17:00,19,2.9125,2.914,2.9125,2.913,139
20190501|2019-03-18 17:30,19,2.913,2.9135,2.9125,2.9125,38
20190501|2019-03-18 18:00,19,2.9125,2.9125,2.911,2.912,95
20190501|2019-03-18 18:30,19,2.9125,2.9125,2.91,2.9105,90
20190501|2019-03-18 19:00,19,2.9105,2.9125,2.908,2.9125,376
20190501|2019-03-18 19:30,19,2.9125,2.914,2.9105,2.9105,369
20190501|2019-03-18 20:00,19,2.911,2.917,2.911,2.9155,908
20190501|2019-03-18 20:30,19,2.9155,2.9195,2.913,2.913,987
20190501|2019-03-18 21:00,19,2.9125,2.9175,2.912,2.9175,572
20190501|2019-03-18 21:30,19,2.9175,2.9185,2.9155,2.916,739
20190501|2019-03-18 22:00,19,2.9165,2.918,2.916,2.917,375
20190501|2019-03-18 22:30,19,2.917,2.9175,2.916,2.9165,142
20190501|2019-03-18 23:00,19,2.9165,2.9175,2.9155,2.9165,149
20190501|2019-03-18 23:30,19,2.9165,2.917,2.916,2.9165,142
20190501|2019-03-19 00:00,19,2.916,2.918,2.9145,2.917,355
20190501|2019-03-19 00:30,19,2.9175,2.9195,2.9095,2.911,1692
20190501|2019-03-19 01:00,19,2.9105,2.916,2.9105,2.9155,866
20190501|2019-03-19 01:30,19,2.9155,2.924,2.9155,2.923,2157
20190501|2019-03-19 02:00,19,2.9235,2.9265,2.921,2.926,1462
20190501|2019-03-19 02:30,19,2.9265,2.9265,2.9215,2.9215,892
20190501|2019-03-19 03:00,19,2.9215,2.936,2.9215,2.9355,2816
20190501|2019-03-19 03:30,19,2.9355,2.944,2.935,2.9415,2317
20190501|2019-03-19 04:00,19,2.9415,2.9435,2.9335,2.9365,2011
20190501|2019-03-19 04:30,19,2.9365,2.941,2.9355,2.939,1206
20190501|2019-03-19 05:00,19,2.939,2.941,2.9365,2.9395,765
20190501|2019-03-19 05:30,19,2.9395,2.9435,2.9395,2.941,1195
20190501|2019-03-19 06:00,19,2.9415,2.9435,2.9405,2.941,880
20190501|2019-03-19 06:30,19,2.941,2.9415,2.938,2.9415,1035
20190501|2019-03-19 07:00,19,2.9415,2.944,2.9385,2.9385,2727
20190501|2019-03-19 07:30,19,2.9385,2.94,2.935,2.936,2090
20190501|2019-03-19 08:00,19,2.9355,2.939,2.929,2.9325,2850
20190501|2019-03-19 08:30,19,2.9325,2.9345,2.9255,2.9285,3109
20190501|2019-03-19 09:00,19,2.9285,2.932,2.9265,2.9285,1723
20190501|2019-03-19 09:30,19,2.9285,2.933,2.928,2.931,1320
20190501|2019-03-19 10:00,19,2.9305,2.934,2.928,2.9315,1280
20190501|2019-03-19 10:30,19,2.932,2.934,2.93,2.933,969
20190501|2019-03-19 11:00,19,2.933,2.934,2.9265,2.9275,1339
20190501|2019-03-19 11:30,19,2.927,2.929,2.9165,2.9245,6918
20190501|2019-03-19 12:00,19,2.9245,2.925,2.918,2.922,1479
20190501|2019-03-19 12:30,19,2.922,2.923,2.9215,2.9215,425
20190501|2019-03-19 13:00,19,2.922,2.9235,2.921,2.9225,445
20190501|2019-03-19 13:30,19,2.9225,2.9245,2.921,2.9215,343
20190501|2019-03-19 14:00,19,2.922,2.922,2.9195,2.9215,408
20190501|2019-03-19 14:30,19,2.921,2.921,2.9185,2.92,456
20190501|2019-03-19 15:00,19,2.92,2.9205,2.9185,2.919,104
20190501|2019-03-19 15:30,19,2.919,2.92,2.917,2.919,276
20190501|2019-03-19 17:00,20,2.9195,2.92,2.918,2.9195,201
20190501|2019-03-19 17:30,20,2.9195,2.921,2.9195,2.9205,96
20190501|2019-03-19 18:00,20,2.9205,2.9205,2.919,2.92,169
20190501|2019-03-19 18:30,20,2.9195,2.9215,2.9195,2.921,120
20190501|2019-03-19 19:00,20,2.921,2.921,2.9185,2.919,283
20190501|2019-03-19 19:30,20,2.9185,2.919,2.9145,2.915,711
20190501|2019-03-19 20:00,20,2.915,2.917,2.9125,2.917,1598
20190501|2019-03-19 20:30,20,2.9165,2.9185,2.915,2.9155,872
20190501|2019-03-19 21:00,20,2.9155,2.9185,2.9155,2.917,516
20190501|2019-03-19 21:30,20,2.9165,2.923,2.9165,2.923,795
20190501|2019-03-19 22:00,20,2.923,2.925,2.9135,2.9145,1576
20190501|2019-03-19 22:30,20,2.915,2.9165,2.9145,2.916,334
20190501|2019-03-19 23:00,20,2.9155,2.9175,2.9155,2.916,209
20190501|2019-03-19 23:30,20,2.9155,2.916,2.914,2.9145,255
20190501|2019-03-20 00:00,20,2.9145,2.9185,2.9145,2.917,397
20190501|2019-03-20 00:30,20,2.917,2.921,2.9165,2.9195,600
20190501|2019-03-20 01:00,20,2.9195,2.9225,2.9195,2.9205,706
20190501|2019-03-20 01:30,20,2.9205,2.921,2.9165,2.919,912
20190501|2019-03-20 02:00,20,2.919,2.9195,2.917,2.9175,583
20190501|2019-03-20 02:30,20,2.917,2.9195,2.913,2.919,1273
20190501|2019-03-20 03:00,20,2.9195,2.92,2.9075,2.914,1984
20190501|2019-03-20 03:30,20,2.914,2.917,2.912,2.9165,775
20190501|2019-03-20 04:00,20,2.917,2.9195,2.9155,2.9185,838
20190501|2019-03-20 04:30,20,2.919,2.923,2.919,2.9215,904
20190501|2019-03-20 05:00,20,2.9215,2.923,2.919,2.9205,722
20190501|2019-03-20 05:30,20,2.9205,2.9265,2.9205,2.923,1065
20190501|2019-03-20 06:00,20,2.9235,2.9255,2.923,2.924,661
20190501|2019-03-20 06:30,20,2.924,2.929,2.923,2.928,1064
20190501|2019-03-20 07:00,20,2.928,2.93,2.925,2.926,1329
20190501|2019-03-20 07:30,20,2.9255,2.9275,2.92,2.921,1932
20190501|2019-03-20 08:00,20,2.921,2.925,2.9195,2.925,2022
20190501|2019-03-20 08:30,20,2.9245,2.925,2.9175,2.9185,1919
20190501|2019-03-20 09:00,20,2.9185,2.9235,2.918,2.922,1369
20190501|2019-03-20 09:30,20,2.922,2.926,2.918,2.9215,2104
20190501|2019-03-20 10:00,20,2.9215,2.925,2.92,2.9245,2141
20190501|2019-03-20 10:30,20,2.924,2.925,2.919,2.921,1993
20190501|2019-03-20 11:00,20,2.921,2.922,2.919,2.921,1032
20190501|2019-03-20 11:30,20,2.9205,2.9225,2.913,2.9205,4088
20190501|2019-03-20 12:00,20,2.9205,2.9225,2.919,2.921,682
20190501|2019-03-20 12:30,20,2.921,2.925,2.921,2.9245,615
20190501|2019-03-20 13:00,20,2.9245,2.9405,2.9245,2.9395,3655
20190501|2019-03-20 13:30,20,2.939,2.942,2.936,2.94,1665
20190501|2019-03-20 14:00,20,2.9395,2.9405,2.933,2.933,641
20190501|2019-03-20 14:30,20,2.933,2.934,2.9285,2.9325,640
20190501|2019-03-20 15:00,20,2.9325,2.9325,2.9275,2.9275,404
20190501|2019-03-20 15:30,20,2.927,2.9275,2.9255,2.927,305
20190501|2019-03-20 17:00,21,2.9275,2.93,2.927,2.93,217
20190501|2019-03-20 17:30,21,2.9295,2.93,2.9285,2.929,68
20190501|2019-03-20 18:00,21,2.929,2.932,2.929,2.932,195
20190501|2019-03-20 18:30,21,2.932,2.933,2.931,2.932,187
20190501|2019-03-20 19:00,21,2.9315,2.9385,2.9315,2.9375,520
20190501|2019-03-20 19:30,21,2.938,2.946,2.9375,2.942,1357
20190501|2019-03-20 20:00,21,2.942,2.943,2.9375,2.943,1636
20190501|2019-03-20 20:30,21,2.9425,2.953,2.9415,2.9485,2525
20190501|2019-03-20 21:00,21,2.9485,2.9505,2.9465,2.95,1020
20190501|2019-03-20 21:30,21,2.9495,2.9525,2.948,2.952,1238
20190501|2019-03-20 22:00,21,2.9515,2.9525,2.949,2.952,1299
20190501|2019-03-20 22:30,21,2.952,2.955,2.9515,2.955,528
20190501|2019-03-20 23:00,21,2.9545,2.9545,2.9515,2.9525,327
20190501|2019-03-20 23:30,21,2.952,2.9535,2.952,2.9535,167
20190501|2019-03-21 00:00,21,2.953,2.955,2.9525,2.953,531
20190501|2019-03-21 00:30,21,2.9525,2.954,2.946,2.947,1298
20190501|2019-03-21 01:00,21,2.9475,2.953,2.9465,2.951,936
20190501|2019-03-21 01:30,21,2.9505,2.9545,2.949,2.951,1153
20190501|2019-03-21 02:00,21,2.9505,2.952,2.9475,2.9505,680
20190501|2019-03-21 02:30,21,2.951,2.9665,2.951,2.9625,4122
20190501|2019-03-21 03:00,21,2.962,2.966,2.9585,2.962,1811
20190501|2019-03-21 03:30,21,2.962,2.9635,2.9555,2.958,1420
20190501|2019-03-21 04:00,21,2.9575,2.969,2.9565,2.9635,2237
20190501|2019-03-21 04:30,21,2.9635,2.966,2.9615,2.963,1117
20190501|2019-03-21 05:00,21,2.963,2.9665,2.962,2.9625,1699
20190501|2019-03-21 05:30,21,2.9625,2.963,2.9555,2.9565,1474
20190501|2019-03-21 06:00,21,2.957,2.9605,2.952,2.9525,1355
20190501|2019-03-21 06:30,21,2.953,2.953,2.947,2.947,1594
20190501|2019-03-21 07:00,21,2.9475,2.9495,2.945,2.947,2068
20190501|2019-03-21 07:30,21,2.947,2.947,2.929,2.933,5635
20190501|2019-03-21 08:00,21,2.933,2.934,2.9215,2.922,6789
20190501|2019-03-21 08:30,21,2.922,2.9285,2.921,2.9275,3548
20190501|2019-03-21 09:00,21,2.927,2.927,2.919,2.926,3318
20190501|2019-03-21 09:30,21,2.926,2.93,2.9245,2.9275,2212
20190501|2019-03-21 10:00,21,2.927,2.932,2.921,2.9245,2511
20190501|2019-03-21 10:30,21,2.9245,2.9275,2.9175,2.9225,2539
20190501|2019-03-21 11:00,21,2.9225,2.923,2.897,2.898,8712
20190501|2019-03-21 11:30,21,2.8975,2.908,2.892,2.907,8116
20190501|2019-03-21 12:00,21,2.907,2.9095,2.903,2.9055,2220
20190501|2019-03-21 12:30,21,2.905,2.906,2.9035,2.906,1088
20190501|2019-03-21 13:00,21,2.9055,2.917,2.905,2.9165,1545
20190501|2019-03-21 13:30,21,2.9165,2.9165,2.9105,2.911,639
20190501|2019-03-21 14:00,21,2.9105,2.912,2.91,2.911,151
20190501|2019-03-21 14:30,21,2.911,2.9115,2.908,2.9105,327
20190501|2019-03-21 15:00,21,2.91,2.9105,2.907,2.9075,258
20190501|2019-03-21 15:30,21,2.9075,2.911,2.9075,2.91,269
20190501|2019-03-21 17:00,22,2.9105,2.914,2.908,2.914,281
20190501|2019-03-21 17:30,22,2.914,2.914,2.913,2.913,83
20190501|2019-03-21 18:00,22,2.9125,2.9135,2.9115,2.9115,151
20190501|2019-03-21 18:30,22,2.9115,2.913,2.911,2.9115,85
20190501|2019-03-21 19:00,22,2.911,2.9125,2.91,2.911,283
20190501|2019-03-21 19:30,22,2.911,2.9125,2.91,2.9115,204
20190501|2019-03-21 20:00,22,2.912,2.914,2.9085,2.9095,1158
20190501|2019-03-21 20:30,22,2.9095,2.912,2.908,2.9095,1104
20190501|2019-03-21 21:00,22,2.91,2.91,2.905,2.905,765
20190501|2019-03-21 21:30,22,2.905,2.9055,2.901,2.9025,1078
20190501|2019-03-21 22:00,22,2.903,2.9035,2.901,2.903,436
20190501|2019-03-21 22:30,22,2.903,2.906,2.9025,2.9055,291
20190501|2019-03-21 23:00,22,2.9055,2.9065,2.905,2.905,133
20190501|2019-03-21 23:30,22,2.9055,2.9055,2.904,2.9045,160
20190501|2019-03-22 00:00,22,2.905,2.9075,2.904,2.9055,402
20190501|2019-03-22 00:30,22,2.905,2.91,2.903,2.908,929
20190501|2019-03-22 01:00,22,2.9075,2.91,2.905,2.9075,1250
20190501|2019-03-22 01:30,22,2.9075,2.9085,2.9045,2.9065,851
20190501|2019-03-22 02:00,22,2.9065,2.9095,2.9065,2.9085,713
20190501|2019-03-22 02:30,22,2.909,2.915,2.907,2.9125,1176
20190501|2019-03-22 03:00,22,2.9125,2.915,2.906,2.907,1722
20190501|2019-03-22 03:30,22,2.9065,2.9065,2.8835,2.886,5575
20190501|2019-03-22 04:00,22,2.886,2.8875,2.878,2.8825,3709
20190501|2019-03-22 04:30,22,2.8825,2.89,2.881,2.888,1580
20190501|2019-03-22 05:00,22,2.888,2.8885,2.883,2.8835,1057
20190501|2019-03-22 05:30,22,2.8835,2.8875,2.8815,2.8855,1117
20190501|2019-03-22 06:00,22,2.8855,2.888,2.885,2.8865,752
20190501|2019-03-22 06:30,22,2.886,2.887,2.8775,2.8815,1414
20190501|2019-03-22 07:00,22,2.8815,2.882,2.8655,2.8715,7536
20190501|2019-03-22 07:30,22,2.8715,2.877,2.8685,2.871,5042
20190501|2019-03-22 08:00,22,2.8715,2.877,2.871,2.874,4037
20190501|2019-03-22 08:30,22,2.874,2.8795,2.8685,2.869,4230
20190501|2019-03-22 09:00,22,2.869,2.872,2.8605,2.861,5280
20190501|2019-03-22 09:30,22,2.8615,2.8615,2.8475,2.8495,8893
20190501|2019-03-22 10:00,22,2.8495,2.853,2.8445,2.845,5884
20190501|2019-03-22 10:30,22,2.8445,2.8465,2.841,2.842,3251
20190501|2019-03-22 11:00,22,2.842,2.8455,2.8395,2.8445,4628
20190501|2019-03-22 11:30,22,2.8445,2.8455,2.84,2.843,2983
20190501|2019-03-22 12:00,22,2.8425,2.85,2.8425,2.8495,1798
20190501|2019-03-22 12:30,22,2.8495,2.851,2.8475,2.849,1049
20190501|2019-03-22 13:00,22,2.849,2.852,2.8465,2.8505,1187
20190501|2019-03-22 13:30,22,2.851,2.8545,2.849,2.852,885
20190501|2019-03-22 14:00,22,2.852,2.853,2.849,2.8495,227
20190501|2019-03-22 14:30,22,2.849,2.85,2.8455,2.847,454
20190501|2019-03-22 15:00,22,2.8465,2.8495,2.846,2.8475,212
20190501|2019-03-22 15:30,22,2.8475,2.8495,2.846,2.8485,366
20190501|2019-03-24 17:00,25,2.843,2.856,2.843,2.85,707
20190501|2019-03-24 17:30,25,2.85,2.8505,2.847,2.8475,206
20190501|2019-03-24 18:00,25,2.847,2.848,2.8465,2.847,250
20190501|2019-03-24 18:30,25,2.8465,2.848,2.845,2.847,202
20190501|2019-03-24 19:00,25,2.847,2.847,2.84,2.84,1300
20190501|2019-03-24 19:30,25,2.8405,2.844,2.8345,2.8425,1593
20190501|2019-03-24 20:00,25,2.8425,2.8485,2.8415,2.8455,1689
20190501|2019-03-24 20:30,25,2.8455,2.851,2.845,2.85,1483
20190501|2019-03-24 21:00,25,2.8495,2.8515,2.8475,2.8505,980
20190501|2019-03-24 21:30,25,2.8505,2.8535,2.85,2.852,1064
20190501|2019-03-24 22:00,25,2.8515,2.8525,2.845,2.845,1141
20190501|2019-03-24 22:30,25,2.8455,2.849,2.8455,2.8475,394
20190501|2019-03-24 23:00,25,2.847,2.849,2.8465,2.8475,200
20190501|2019-03-24 23:30,25,2.848,2.8485,2.8465,2.8465,214
20190501|2019-03-25 00:00,25,2.8465,2.8515,2.8465,2.849,381
20190501|2019-03-25 00:30,25,2.849,2.852,2.8435,2.844,1200
20190501|2019-03-25 01:00,25,2.8445,2.845,2.839,2.84,1424
20190501|2019-03-25 01:30,25,2.8395,2.8405,2.8355,2.8365,1367
20190501|2019-03-25 02:00,25,2.8365,2.8455,2.8365,2.842,983
20190501|2019-03-25 02:30,25,2.842,2.8475,2.842,2.846,654
20190501|2019-03-25 03:00,25,2.846,2.8475,2.8405,2.846,1259
20190501|2019-03-25 03:30,25,2.8455,2.8495,2.843,2.846,1063
20190501|2019-03-25 04:00,25,2.8465,2.8535,2.8465,2.8495,1810
20190501|2019-03-25 04:30,25,2.8495,2.8525,2.8495,2.8495,851
20190501|2019-03-25 05:00,25,2.8495,2.8525,2.849,2.8505,566
20190501|2019-03-25 05:30,25,2.851,2.853,2.85,2.852,688
20190501|2019-03-25 06:00,25,2.852,2.8525,2.8475,2.8515,1092
20190501|2019-03-25 06:30,25,2.8515,2.854,2.85,2.8515,1110
20190501|2019-03-25 07:00,25,2.8515,2.855,2.8475,2.848,3189
20190501|2019-03-25 07:30,25,2.848,2.8515,2.8455,2.8455,2519
20190501|2019-03-25 08:00,25,2.8455,2.85,2.844,2.845,2700
20190501|2019-03-25 08:30,25,2.845,2.849,2.8415,2.844,2488
20190501|2019-03-25 09:00,25,2.8435,2.844,2.84,2.8415,3124
20190501|2019-03-25 09:30,25,2.841,2.8465,2.8405,2.8465,3207
20190501|2019-03-25 10:00,25,2.8465,2.8585,2.846,2.858,4245
20190501|2019-03-25 10:30,25,2.858,2.858,2.8495,2.85,2354
20190501|2019-03-25 11:00,25,2.8495,2.8555,2.849,2.8555,1723
20190501|2019-03-25 11:30,25,2.855,2.8595,2.852,2.8565,3011
20190501|2019-03-25 12:00,25,2.857,2.859,2.8545,2.8575,1238
20190501|2019-03-25 12:30,25,2.8575,2.8585,2.856,2.857,959
20190501|2019-03-25 13:00,25,2.8565,2.8595,2.8555,2.856,628
20190501|2019-03-25 13:30,25,2.856,2.859,2.856,2.8565,479
20190501|2019-03-25 14:00,25,2.8565,2.8565,2.8545,2.856,259
20190501|2019-03-25 14:30,25,2.8555,2.8585,2.855,2.858,461
20190501|2019-03-25 15:00,25,2.8575,2.859,2.855,2.856,168
20190501|2019-03-25 15:30,25,2.8565,2.858,2.856,2.858,205
20190501|2019-03-25 17:00,26,2.8565,2.8585,2.8565,2.8585,142
20190501|2019-03-25 17:30,26,2.8585,2.859,2.858,2.8585,61
20190501|2019-03-25 18:00,26,2.859,2.859,2.858,2.858,103
20190501|2019-03-25 18:30,26,2.858,2.8595,2.8575,2.858,199
20190501|2019-03-25 19:00,26,2.858,2.859,2.857,2.8575,308
20190501|2019-03-25 19:30,26,2.8575,2.8595,2.8565,2.858,242
20190501|2019-03-25 20:00,26,2.8585,2.861,2.855,2.8575,1430
20190501|2019-03-25 20:30,26,2.858,2.86,2.8515,2.853,1274
20190501|2019-03-25 21:00,26,2.853,2.8545,2.8505,2.852,635
20190501|2019-03-25 21:30,26,2.8525,2.854,2.8505,2.851,581
20190501|2019-03-25 22:00,26,2.8505,2.852,2.848,2.851,771
20190501|2019-03-25 22:30,26,2.851,2.8525,2.851,2.8525,170
20190501|2019-03-25 23:00,26,2.852,2.8535,2.852,2.853,106
20190501|2019-03-25 23:30,26,2.853,2.855,2.853,2.854,277
20190501|2019-03-26 00:00,26,2.8535,2.8545,2.8515,2.853,337
20190501|2019-03-26 00:30,26,2.8525,2.855,2.8485,2.85,944
20190501|2019-03-26 01:00,26,2.85,2.8525,2.847,2.8515,897
20190501|2019-03-26 01:30,26,2.852,2.854,2.8505,2.851,740
20190501|2019-03-26 02:00,26,2.851,2.8525,2.849,2.852,636
20190501|2019-03-26 02:30,26,2.8515,2.854,2.8495,2.8535,686
20190501|2019-03-26 03:00,26,2.853,2.853,2.846,2.8505,1070
20190501|2019-03-26 03:30,26,2.8505,2.8515,2.8475,2.8475,416
20190501|2019-03-26 04:00,26,2.8475,2.8575,2.8475,2.857,1190
20190501|2019-03-26 04:30,26,2.857,2.8595,2.8545,2.8585,932
20190501|2019-03-26 05:00,26,2.8585,2.862,2.8575,2.862,1092
20190501|2019-03-26 05:30,26,2.862,2.862,2.859,2.861,762
20190501|2019-03-26 06:00,26,2.8615,2.8615,2.857,2.859,811
20190501|2019-03-26 06:30,26,2.8595,2.8595,2.8545,2.8565,1058
20190501|2019-03-26 07:00,26,2.856,2.8615,2.8555,2.856,2319
20190501|2019-03-26 07:30,26,2.856,2.8585,2.8515,2.853,3286
20190501|2019-03-26 08:00,26,2.8525,2.867,2.8505,2.858,5535
20190501|2019-03-26 08:30,26,2.8585,2.86,2.8545,2.86,2606
20190501|2019-03-26 09:00,26,2.86,2.865,2.8545,2.855,6349
20190501|2019-03-26 09:30,26,2.8555,2.858,2.85,2.857,2923
20190501|2019-03-26 10:00,26,2.8575,2.8575,2.8525,2.8545,1850
20190501|2019-03-26 10:30,26,2.855,2.8565,2.851,2.8525,1577
20190501|2019-03-26 11:00,26,2.852,2.8525,2.849,2.85,1892
20190501|2019-03-26 11:30,26,2.8505,2.8555,2.8495,2.8535,2459
20190501|2019-03-26 12:00,26,2.854,2.8615,2.8535,2.8605,1724
20190501|2019-03-26 12:30,26,2.8605,2.8625,2.8585,2.8615,642
20190501|2019-03-26 13:00,26,2.8615,2.865,2.861,2.863,758
20190501|2019-03-26 13:30,26,2.8625,2.864,2.862,2.863,331
20190501|2019-03-26 14:00,26,2.8635,2.865,2.862,2.8625,257
20190501|2019-03-26 14:30,26,2.862,2.863,2.8615,2.863,261
20190501|2019-03-26 15:00,26,2.8625,2.8655,2.8625,2.8635,307
20190501|2019-03-26 15:30,26,2.8635,2.865,2.863,2.863,222
20190501|2019-03-26 17:00,27,2.863,2.865,2.862,2.863,214
20190501|2019-03-26 17:30,27,2.8635,2.864,2.862,2.862,80
20190501|2019-03-26 18:00,27,2.862,2.864,2.862,2.863,130
20190501|2019-03-26 18:30,27,2.8625,2.866,2.8625,2.8655,209
20190501|2019-03-26 19:00,27,2.8655,2.8745,2.8655,2.872,1067
20190501|2019-03-26 19:30,27,2.872,2.8755,2.8685,2.8685,753
20190501|2019-03-26 20:00,27,2.869,2.8695,2.862,2.869,1950
20190501|2019-03-26 20:30,27,2.869,2.8735,2.8675,2.869,886
20190501|2019-03-26 21:00,27,2.8685,2.8695,2.865,2.8665,562
20190501|2019-03-26 21:30,27,2.867,2.871,2.865,2.866,717
20190501|2019-03-26 22:00,27,2.866,2.868,2.8635,2.864,540
20190501|2019-03-26 22:30,27,2.864,2.865,2.8635,2.8645,282
20190501|2019-03-26 23:00,27,2.864,2.865,2.8635,2.865,178
20190501|2019-03-26 23:30,27,2.865,2.866,2.8635,2.8635,148
20190501|2019-03-27 00:00,27,2.8635,2.866,2.8635,2.865,296
20190501|2019-03-27 00:30,27,2.865,2.868,2.8585,2.863,1187
20190501|2019-03-27 01:00,27,2.863,2.8665,2.8625,2.8655,493
20190501|2019-03-27 01:30,27,2.865,2.8655,2.8625,2.864,470
20190501|2019-03-27 02:00,27,2.8635,2.864,2.8605,2.861,425
20190501|2019-03-27 02:30,27,2.8605,2.8635,2.8565,2.8625,1217
20190501|2019-03-27 03:00,27,2.8625,2.863,2.853,2.854,1058
20190501|2019-03-27 03:30,27,2.8535,2.8565,2.8525,2.8535,832
20190501|2019-03-27 04:00,27,2.8535,2.859,2.8525,2.859,824
20190501|2019-03-27 04:30,27,2.859,2.86,2.8515,2.8525,881
20190501|2019-03-27 05:00,27,2.852,2.858,2.851,2.856,1114
20190501|2019-03-27 05:30,27,2.856,2.8575,2.854,2.8545,401
20190501|2019-03-27 06:00,27,2.8545,2.8575,2.853,2.857,679
20190501|2019-03-27 06:30,27,2.857,2.859,2.8545,2.8575,502
20190501|2019-03-27 07:00,27,2.858,2.862,2.854,2.861,1433
20190501|2019-03-27 07:30,27,2.8605,2.868,2.86,2.865,2607
20190501|2019-03-27 08:00,27,2.865,2.865,2.859,2.8605,2300
20190501|2019-03-27 08:30,27,2.8605,2.8645,2.8575,2.858,3002
20190501|2019-03-27 09:00,27,2.8575,2.8665,2.856,2.863,2613
20190501|2019-03-27 09:30,27,2.8625,2.8635,2.853,2.8575,2849
20190501|2019-03-27 10:00,27,2.8575,2.8615,2.8545,2.8545,1986
20190501|2019-03-27 10:30,27,2.854,2.854,2.8435,2.8515,4667
20190501|2019-03-27 11:00,27,2.851,2.8615,2.8495,2.861,2807
20190501|2019-03-27 11:30,27,2.861,2.865,2.86,2.8635,3571
20190501|2019-03-27 12:00,27,2.863,2.8705,2.863,2.8665,1980
20190501|2019-03-27 12:30,27,2.866,2.867,2.8635,2.865,352
20190501|2019-03-27 13:00,27,2.8655,2.866,2.863,2.864,336
20190501|2019-03-27 13:30,27,2.8635,2.864,2.862,2.8625,262
20190501|2019-03-27 14:00,27,2.8625,2.8625,2.8585,2.8615,432
20190501|2019-03-27 14:30,27,2.8615,2.8635,2.861,2.8635,209
20190501|2019-03-27 15:00,27,2.863,2.864,2.861,2.862,69
20190501|2019-03-27 15:30,27,2.862,2.863,2.861,2.8615,163
20190501|2019-03-27 17:00,28,2.862,2.8635,2.8605,2.861,149
20190501|2019-03-27 17:30,28,2.861,2.8625,2.8605,2.861,83
20190501|2019-03-27 18:00,28,2.8615,2.862,2.86,2.8605,91
20190501|2019-03-27 18:30,28,2.861,2.863,2.8595,2.863,144
20190501|2019-03-27 19:00,28,2.8625,2.8625,2.8585,2.86,307
20190501|2019-03-27 19:30,28,2.8595,2.8615,2.857,2.8615,262
20190501|2019-03-27 20:00,28,2.8615,2.8615,2.858,2.8585,652
20190501|2019-03-27 20:30,28,2.859,2.8605,2.853,2.854,928
20190501|2019-03-27 21:00,28,2.8545,2.858,2.853,2.8575,473
20190501|2019-03-27 21:30,28,2.858,2.8605,2.8565,2.8595,558
20190501|2019-03-27 22:00,28,2.8595,2.864,2.8575,2.8635,686
20190501|2019-03-27 22:30,28,2.864,2.864,2.8625,2.864,172
20190501|2019-03-27 23:00,28,2.8635,2.865,2.863,2.865,167
20190501|2019-03-27 23:30,28,2.865,2.865,2.8605,2.8605,339
20190501|2019-03-28 00:00,28,2.8605,2.8605,2.858,2.86,533
20190501|2019-03-28 00:30,28,2.8595,2.8655,2.8585,2.861,1055
20190501|2019-03-28 01:00,28,2.8605,2.8645,2.858,2.8635,607
20190501|2019-03-28 01:30,28,2.8635,2.8665,2.861,2.8615,685
20190501|2019-03-28 02:00,28,2.862,2.869,2.862,2.8675,605
20190501|2019-03-28 02:30,28,2.8675,2.879,2.867,2.8685,2428
20190501|2019-03-28 03:00,28,2.869,2.871,2.8655,2.8675,1172
20190501|2019-03-28 03:30,28,2.867,2.8755,2.8665,2.8745,899
20190501|2019-03-28 04:00,28,2.8745,2.883,2.8735,2.8805,1436
20190501|2019-03-28 04:30,28,2.88,2.883,2.8785,2.881,1115
20190501|2019-03-28 05:00,28,2.881,2.882,2.879,2.88,587
20190501|2019-03-28 05:30,28,2.8795,2.882,2.8765,2.881,1058
20190501|2019-03-28 06:00,28,2.881,2.8815,2.8725,2.8735,1338
20190501|2019-03-28 06:30,28,2.8735,2.8805,2.869,2.879,2619
20190501|2019-03-28 07:00,28,2.879,2.888,2.876,2.8785,3302
20190501|2019-03-28 07:30,28,2.8785,2.879,2.872,2.8755,3527
20190501|2019-03-28 08:00,28,2.875,2.875,2.864,2.868,5297
20190501|2019-03-28 08:30,28,2.8685,2.8755,2.8665,2.8735,3403
20190501|2019-03-28 09:00,28,2.8735,2.878,2.871,2.8775,2308
20190501|2019-03-28 09:30,28,2.878,2.8795,2.875,2.877,2215
20190501|2019-03-28 10:00,28,2.877,2.882,2.873,2.874,2530
20190501|2019-03-28 10:30,28,2.874,2.877,2.872,2.8755,1713
20190501|2019-03-28 11:00,28,2.876,2.878,2.873,2.8755,1600
20190501|2019-03-28 11:30,28,2.8755,2.8765,2.8705,2.8715,2255
20190501|2019-03-28 12:00,28,2.8715,2.8755,2.8705,2.8755,920
20190501|2019-03-28 12:30,28,2.876,2.879,2.8755,2.879,567
20190501|2019-03-28 13:00,28,2.879,2.8815,2.8775,2.8805,612
20190501|2019-03-28 13:30,28,2.88,2.8805,2.878,2.8795,390
20190501|2019-03-28 14:00,28,2.8795,2.8815,2.8795,2.88,174
20190501|2019-03-28 14:30,28,2.88,2.8815,2.8795,2.88,352
20190501|2019-03-28 15:00,28,2.88,2.88,2.8785,2.8785,127
20190501|2019-03-28 15:30,28,2.8785,2.8795,2.877,2.878,370
20190501|2019-03-28 17:00,29,2.88,2.8805,2.879,2.8795,217
20190501|2019-03-28 17:30,29,2.8795,2.881,2.8795,2.8805,83
20190501|2019-03-28 18:00,29,2.8805,2.8845,2.878,2.8825,264
20190501|2019-03-28 18:30,29,2.8825,2.884,2.882,2.8835,170
20190501|2019-03-28 19:00,29,2.883,2.886,2.883,2.885,296
20190501|2019-03-28 19:30,29,2.885,2.8855,2.8815,2.8815,325
20190501|2019-03-28 20:00,29,2.8815,2.8855,2.8805,2.8855,1025
20190501|2019-03-28 20:30,29,2.8855,2.89,2.8835,2.8865,1027
20190501|2019-03-28 21:00,29,2.887,2.8915,2.886,2.8905,600
20190501|2019-03-28 21:30,29,2.8905,2.8965,2.89,2.896,1410
20190501|2019-03-28 22:00,29,2.8965,2.9,2.8955,2.898,1022
20190501|2019-03-28 22:30,29,2.8975,2.8975,2.895,2.897,429
20190501|2019-03-28 23:00,29,2.8975,2.8985,2.897,2.898,374
20190501|2019-03-28 23:30,29,2.898,2.898,2.8955,2.897,301
20190501|2019-03-29 00:00,29,2.8965,2.9035,2.896,2.902,947
20190501|2019-03-29 00:30,29,2.9015,2.9045,2.9,2.9035,1109
20190501|2019-03-29 01:00,29,2.9035,2.9045,2.8995,2.902,806
20190501|2019-03-29 01:30,29,2.902,2.9025,2.898,2.9015,880
20190501|2019-03-29 02:00,29,2.901,2.908,2.899,2.9035,1511
20190501|2019-03-29 02:30,29,2.9035,2.906,2.901,2.905,701
20190501|2019-03-29 03:00,29,2.9055,2.9125,2.9035,2.9065,2282
20190501|2019-03-29 03:30,29,2.907,2.9125,2.9025,2.908,2017
20190501|2019-03-29 04:00,29,2.9085,2.924,2.9075,2.9205,3118
20190501|2019-03-29 04:30,29,2.921,2.923,2.917,2.922,1657
20190501|2019-03-29 05:00,29,2.9215,2.9235,2.92,2.9205,839
20190501|2019-03-29 05:30,29,2.921,2.924,2.9195,2.92,846
20190501|2019-03-29 06:00,29,2.92,2.9265,2.9195,2.923,1263
20190501|2019-03-29 06:30,29,2.923,2.927,2.9225,2.927,897
20190501|2019-03-29 07:00,29,2.927,2.931,2.924,2.929,3836
20190501|2019-03-29 07:30,29,2.929,2.9445,2.929,2.9435,7179
20190501|2019-03-29 08:00,29,2.9435,2.9435,2.934,2.9385,6766
20190501|2019-03-29 08:30,29,2.9385,2.94,2.934,2.9365,2934
20190501|2019-03-29 09:00,29,2.937,2.9425,2.934,2.942,3042
20190501|2019-03-29 09:30,29,2.942,2.9425,2.932,2.936,4122
20190501|2019-03-29 10:00,29,2.936,2.9375,2.9335,2.937,2463
20190501|2019-03-29 10:30,29,2.937,2.938,2.931,2.935,2551
20190501|2019-03-29 11:00,29,2.935,2.9365,2.9325,2.935,1540
20190501|2019-03-29 11:30,29,2.9355,2.9405,2.9325,2.934,5056
20190501|2019-03-29 12:00,29,2.934,2.936,2.931,2.932,2135
20190501|2019-03-29 12:30,29,2.932,2.934,2.9305,2.9315,693
20190501|2019-03-29 13:00,29,2.9315,2.933,2.9305,2.931,640
20190501|2019-03-29 13:30,29,2.9315,2.932,2.93,2.932,519
20190501|2019-03-29 14:00,29,2.932,2.9325,2.9295,2.9295,281
20190501|2019-03-29 14:30,29,2.93,2.932,2.929,2.9315,315
20190501|2019-03-29 15:00,29,2.932,2.9345,2.9305,2.932,301
20190501|2019-03-29 15:30,29,2.933,2.9345,2.9295,2.9315,479
20190501|2019-03-31 17:00,1,2.9415,2.9635,2.9415,2.9615,2449
20190501|2019-03-31 17:30,1,2.9615,2.9885,2.961,2.9755,2468
20190501|2019-03-31 18:00,1,2.976,2.9805,2.972,2.972,725
20190501|2019-03-31 18:30,1,2.972,2.978,2.9695,2.972,1137
20190501|2019-03-31 19:00,1,2.972,2.972,2.9615,2.9635,2377
20190501|2019-03-31 19:30,1,2.964,2.9645,2.9605,2.962,926
20190501|2019-03-31 20:00,1,2.9625,2.9625,2.9525,2.959,2937
20190501|2019-03-31 20:30,1,2.959,2.9615,2.9555,2.9565,2063
20190501|2019-03-31 21:00,1,2.957,2.959,2.9545,2.9575,1376
20190501|2019-03-31 21:30,1,2.9575,2.9595,2.956,2.958,960
20190501|2019-03-31 22:00,1,2.958,2.9615,2.958,2.9605,599
20190501|2019-03-31 22:30,1,2.961,2.9615,2.96,2.9605,331
20190501|2019-03-31 23:00,1,2.961,2.961,2.959,2.9605,310
20190501|2019-03-31 23:30,1,2.9605,2.962,2.9605,2.961,242
20190501|2019-04-01 00:00,1,2.9605,2.9615,2.959,2.96,409
20190501|2019-04-01 00:30,1,2.96,2.961,2.951,2.9575,1766
20190501|2019-04-01 01:00,1,2.9575,2.9585,2.952,2.956,1806
20190501|2019-04-01 01:30,1,2.9555,2.9575,2.954,2.956,1138
20190501|2019-04-01 02:00,1,2.9565,2.9575,2.95,2.9545,1343
20190501|2019-04-01 02:30,1,2.9545,2.9555,2.952,2.954,956
20190501|2019-04-01 03:00,1,2.954,2.954,2.948,2.949,1644
20190501|2019-04-01 03:30,1,2.9495,2.952,2.9475,2.9495,787
20190501|2019-04-01 04:00,1,2.949,2.9495,2.947,2.9485,816
20190501|2019-04-01 04:30,1,2.949,2.954,2.949,2.951,934
20190501|2019-04-01 05:00,1,2.951,2.9515,2.9475,2.9475,706
20190501|2019-04-01 05:30,1,2.9475,2.948,2.9445,2.9465,832
20190501|2019-04-01 06:00,1,2.946,2.951,2.946,2.9485,816
20190501|2019-04-01 06:30,1,2.9485,2.9565,2.946,2.9545,1915
20190501|2019-04-01 07:00,1,2.9545,2.9565,2.9505,2.954,2234
20190501|2019-04-01 07:30,1,2.954,2.9555,2.95,2.9525,2455
20190501|2019-04-01 08:00,1,2.953,2.9545,2.9475,2.949,2960
20190501|2019-04-01 08:30,1,2.9495,2.9525,2.9465,2.9505,2403
20190501|2019-04-01 09:00,1,2.95,2.954,2.9455,2.949,2458
20190501|2019-04-01 09:30,1,2.949,2.9495,2.9415,2.9445,2822
20190501|2019-04-01 10:00,1,2.945,2.9475,2.9385,2.942,2783
20190501|2019-04-01 10:30,1,2.9415,2.942,2.9335,2.9345,3168
20190501|2019-04-01 11:00,1,2.9345,2.935,2.922,2.922,4500
20190501|2019-04-01 11:30,1,2.9225,2.925,2.9155,2.925,6076
20190501|2019-04-01 12:00,1,2.9245,2.932,2.924,2.9265,1894
20190501|2019-04-01 12:30,1,2.926,2.9305,2.9255,2.9285,1447
20190501|2019-04-01 13:00,1,2.9285,2.929,2.9265,2.9285,319
20190501|2019-04-01 13:30,1,2.929,2.929,2.9275,2.928,172
20190501|2019-04-01 14:00,1,2.928,2.928,2.9275,2.928,115
20190501|2019-04-01 14:30,1,2.9275,2.9295,2.927,2.9275,272
20190501|2019-04-01 15:00,1,2.928,2.9295,2.928,2.9295,213
20190501|2019-04-01 15:30,1,2.929,2.932,2.9285,2.929,353
20190501|2019-04-01 17:00,2,2.929,2.9315,2.9275,2.931,277
20190501|2019-04-01 17:30,2,2.9305,2.931,2.9295,2.9305,53
20190501|2019-04-01 18:00,2,2.9305,2.9305,2.928,2.929,143
20190501|2019-04-01 18:30,2,2.9285,2.93,2.9275,2.93,159
20190501|2019-04-01 19:00,2,2.93,2.9305,2.925,2.927,457
20190501|2019-04-01 19:30,2,2.9275,2.9295,2.926,2.927,299
20190501|2019-04-01 20:00,2,2.927,2.9305,2.9265,2.929,837
20190501|2019-04-01 20:30,2,2.929,2.933,2.9265,2.9325,758
20190501|2019-04-01 21:00,2,2.932,2.935,2.9315,2.932,480
20190501|2019-04-01 21:30,2,2.932,2.9325,2.924,2.9265,1006
20190501|2019-04-01 22:00,2,2.9265,2.9295,2.926,2.9285,432
20190501|2019-04-01 22:30,2,2.9285,2.93,2.9215,2.928,781
20190501|2019-04-01 23:00,2,2.9275,2.928,2.922,2.9225,473
20190501|2019-04-01 23:30,2,2.9225,2.923,2.9195,2.921,482
20190501|2019-04-02 00:00,2,2.921,2.9255,2.9195,2.925,428
20190501|2019-04-02 00:30,2,2.925,2.93,2.925,2.9265,1181
20190501|2019-04-02 01:00,2,2.9265,2.9345,2.9265,2.9325,1379
20190501|2019-04-02 01:30,2,2.932,2.9335,2.926,2.9305,1264
20190501|2019-04-02 02:00,2,2.9305,2.931,2.9195,2.9235,1188
20190501|2019-04-02 02:30,2,2.923,2.9235,2.91,2.916,1944
20190501|2019-04-02 03:00,2,2.9155,2.918,2.912,2.9145,1099
20190501|2019-04-02 03:30,2,2.9145,2.9175,2.913,2.917,707
20190501|2019-04-02 04:00,2,2.9165,2.919,2.915,2.9155,635
20190501|2019-04-02 04:30,2,2.915,2.9155,2.912,2.9125,865
20190501|2019-04-02 05:00,2,2.9125,2.9145,2.91,2.913,698
20190501|2019-04-02 05:30,2,2.9125,2.9125,2.9075,2.9105,1201
20190501|2019-04-02 06:00,2,2.9105,2.9135,2.9095,2.911,712
20190501|2019-04-02 06:30,2,2.9115,2.9165,2.91,2.9105,1440
20190501|2019-04-02 07:00,2,2.911,2.9155,2.9105,2.9135,1519
20190501|2019-04-02 07:30,2,2.913,2.916,2.9065,2.9135,3211
20190501|2019-04-02 08:00,2,2.914,2.9165,2.911,2.9145,3133
20190501|2019-04-02 08:30,2,2.9145,2.9155,2.908,2.912,2021
20190501|2019-04-02 09:00,2,2.912,2.9145,2.9075,2.914,2033
20190501|2019-04-02 09:30,2,2.914,2.914,2.907,2.9085,2401
20190501|2019-04-02 10:00,2,2.9085,2.9085,2.897,2.906,5001
20190501|2019-04-02 10:30,2,2.9055,2.908,2.9025,2.9045,1765
20190501|2019-04-02 11:00,2,2.9045,2.909,2.9045,2.907,1011
20190501|2019-04-02 11:30,2,2.9075,2.908,2.9015,2.908,2014
20190501|2019-04-02 12:00,2,2.9085,2.912,2.9065,2.911,1221
20190501|2019-04-02 12:30,2,2.9115,2.912,2.91,2.911,489
20190501|2019-04-02 13:00,2,2.911,2.9125,2.91,2.91,180
20190501|2019-04-02 13:30,2,2.911,2.911,2.9085,2.909,246
20190501|2019-04-02 14:00,2,2.9085,2.9095,2.9085,2.909,111
20190501|2019-04-02 14:30,2,2.9095,2.9105,2.908,2.9085,255
20190501|2019-04-02 15:00,2,2.909,2.9095,2.908,2.908,106
20190501|2019-04-02 15:30,2,2.9085,2.909,2.9075,2.9085,177
20190501|2019-04-02 17:00,3,2.9095,2.9095,2.907,2.9085,100
20190501|2019-04-02 17:30,3,2.909,2.909,2.908,2.908,43
20190501|2019-04-02 18:00,3,2.908,2.908,2.905,2.906,150
20190501|2019-04-02 18:30,3,2.9065,2.9085,2.9065,2.907,98
20190501|2019-04-02 19:00,3,2.9075,2.909,2.906,2.9065,396
20190501|2019-04-02 19:30,3,2.9065,2.9165,2.9065,2.915,1317
20190501|2019-04-02 20:00,3,2.915,2.917,2.9125,2.915,1089
20190501|2019-04-02 20:30,3,2.9145,2.9255,2.9145,2.924,1834
20190501|2019-04-02 21:00,3,2.9235,2.925,2.922,2.924,489
20190501|2019-04-02 21:30,3,2.924,2.924,2.9195,2.9225,682
20190501|2019-04-02 22:00,3,2.9225,2.9245,2.921,2.924,498
20190501|2019-04-02 22:30,3,2.924,2.9255,2.9235,2.9255,373
20190501|2019-04-02 23:00,3,2.925,2.9265,2.9225,2.924,359
20190501|2019-04-02 23:30,3,2.924,2.9265,2.924,2.9255,332
20190501|2019-04-03 00:00,3,2.925,2.927,2.924,2.925,443
20190501|2019-04-03 00:30,3,2.925,2.933,2.9245,2.9295,1517
20190501|2019-04-03 01:00,3,2.9295,2.9385,2.929,2.9385,1658
20190501|2019-04-03 01:30,3,2.9385,2.942,2.937,2.94,2148
20190501|2019-04-03 02:00,3,2.9395,2.9405,2.9355,2.9395,1022
20190501|2019-04-03 02:30,3,2.9395,2.947,2.9375,2.9425,1612
20190501|2019-04-03 03:00,3,2.9425,2.947,2.9405,2.9455,1066
20190501|2019-04-03 03:30,3,2.9455,2.9465,2.9425,2.9425,540
20190501|2019-04-03 04:00,3,2.9425,2.9435,2.937,2.9425,1233
20190501|2019-04-03 04:30,3,2.9425,2.943,2.9385,2.939,693
20190501|2019-04-03 05:00,3,2.939,2.939,2.9335,2.936,916
20190501|2019-04-03 05:30,3,2.9355,2.937,2.932,2.934,855
20190501|2019-04-03 06:00,3,2.9335,2.9375,2.9335,2.937,843
20190501|2019-04-03 06:30,3,2.937,2.941,2.9335,2.938,1781
20190501|2019-04-03 07:00,3,2.9375,2.9375,2.9265,2.928,2540
20190501|2019-04-03 07:30,3,2.928,2.93,2.922,2.9245,2670
20190501|2019-04-03 08:00,3,2.9245,2.9255,2.916,2.9185,4683
20190501|2019-04-03 08:30,3,2.9185,2.9295,2.918,2.9285,3188
20190501|2019-04-03 09:00,3,2.9285,2.9325,2.9235,2.926,3184
20190501|2019-04-03 09:30,3,2.926,2.932,2.9245,2.931,1707
20190501|2019-04-03 10:00,3,2.931,2.948,2.9305,2.9405,5205
20190501|2019-04-03 10:30,3,2.941,2.9445,2.9395,2.9445,1816
20190501|2019-04-03 11:00,3,2.944,2.953,2.9425,2.951,3325
20190501|2019-04-03 11:30,3,2.9505,2.9505,2.946,2.947,2840
20190501|2019-04-03 12:00,3,2.947,2.948,2.9435,2.9435,1314
20190501|2019-04-03 12:30,3,2.944,2.9465,2.942,2.943,909
20190501|2019-04-03 13:00,3,2.943,2.945,2.942,2.9445,294
20190501|2019-04-03 13:30,3,2.9445,2.945,2.943,2.944,207
20190501|2019-04-03 14:00,3,2.944,2.944,2.9425,2.944,280
20190501|2019-04-03 14:30,3,2.944,2.946,2.9425,2.943,309
20190501|2019-04-03 15:00,3,2.9435,2.9435,2.9425,2.9425,144
20190501|2019-04-03 15:30,3,2.943,2.9435,2.9425,2.943,238
20190501|2019-04-03 17:00,4,2.943,2.9445,2.9425,2.9435,129
20190501|2019-04-03 17:30,4,2.9435,2.9445,2.943,2.944,99
20190501|2019-04-03 18:00,4,2.9445,2.945,2.944,2.945,144
20190501|2019-04-03 18:30,4,2.945,2.945,2.944,2.945,140
20190501|2019-04-03 19:00,4,2.9445,2.9445,2.9425,2.9435,251
20190501|2019-04-03 19:30,4,2.9435,2.9445,2.943,2.9435,109
20190501|2019-04-03 20:00,4,2.9435,2.949,2.9435,2.949,940
20190501|2019-04-03 20:30,4,2.949,2.95,2.9465,2.947,567
20190501|2019-04-03 21:00,4,2.947,2.9475,2.9435,2.9455,618
20190501|2019-04-03 21:30,4,2.9455,2.9465,2.9385,2.9385,1007
20190501|2019-04-03 22:00,4,2.9385,2.941,2.935,2.9375,1293
20190501|2019-04-03 22:30,4,2.938,2.94,2.9375,2.939,211
20190501|2019-04-03 23:00,4,2.939,2.9395,2.9375,2.939,160
20190501|2019-04-03 23:30,4,2.939,2.9405,2.9385,2.94,187
20190501|2019-04-04 00:00,4,2.9395,2.942,2.9395,2.941,347
20190501|2019-04-04 00:30,4,2.941,2.9445,2.939,2.9445,855
20190501|2019-04-04 01:00,4,2.944,2.9505,2.942,2.9495,1409
20190501|2019-04-04 01:30,4,2.95,2.9525,2.944,2.948,1698
20190501|2019-04-04 02:00,4,2.948,2.948,2.9395,2.9445,1169
20190501|2019-04-04 02:30,4,2.9445,2.9475,2.942,2.946,657
20190501|2019-04-04 03:00,4,2.9465,2.9465,2.926,2.93,4745
20190501|2019-04-04 03:30,4,2.9295,2.933,2.9275,2.9325,766
20190501|2019-04-04 04:00,4,2.933,2.935,2.931,2.9325,664
20190501|2019-04-04 04:30,4,2.9325,2.9335,2.9275,2.93,771
20190501|2019-04-04 05:00,4,2.93,2.9315,2.9285,2.931,558
20190501|2019-04-04 05:30,4,2.931,2.9335,2.9295,2.9335,479
20190501|2019-04-04 06:00,4,2.9335,2.9345,2.9315,2.9325,669
20190501|2019-04-04 06:30,4,2.9325,2.933,2.9265,2.927,1639
20190501|2019-04-04 07:00,4,2.927,2.9275,2.9045,2.909,8218
20190501|2019-04-04 07:30,4,2.9085,2.9115,2.906,2.911,2620
20190501|2019-04-04 08:00,4,2.9105,2.9115,2.9035,2.909,2745
20190501|2019-04-04 08:30,4,2.9095,2.915,2.908,2.911,2810
20190501|2019-04-04 09:00,4,2.9115,2.912,2.9055,2.9085,3502
20190501|2019-04-04 09:30,4,2.9085,2.9235,2.904,2.9135,3997
20190501|2019-04-04 10:00,4,2.914,2.918,2.9055,2.9105,2554
20190501|2019-04-04 10:30,4,2.9105,2.919,2.9105,2.917,2121
20190501|2019-04-04 11:00,4,2.917,2.919,2.9105,2.911,1499
20190501|2019-04-04 11:30,4,2.911,2.9165,2.9095,2.911,2689
20190501|2019-04-04 12:00,4,2.911,2.9145,2.9105,2.914,840
20190501|2019-04-04 12:30,4,2.914,2.917,2.914,2.9155,631
20190501|2019-04-04 13:00,4,2.915,2.917,2.915,2.916,149
20190501|2019-04-04 13:30,4,2.9155,2.918,2.9155,2.9175,188
20190501|2019-04-04 14:00,4,2.9175,2.9185,2.9165,2.9185,242
20190501|2019-04-04 14:30,4,2.919,2.9195,2.916,2.9165,286
20190501|2019-04-04 15:00,4,2.9165,2.917,2.9135,2.914,148
20190501|2019-04-04 15:30,4,2.9145,2.9175,2.914,2.916,268
20190501|2019-04-04 17:00,5,2.916,2.9175,2.914,2.917,161
20190501|2019-04-04 17:30,5,2.9165,2.917,2.915,2.915,56
20190501|2019-04-04 18:00,5,2.915,2.9155,2.9145,2.9145,74
20190501|2019-04-04 18:30,5,2.9145,2.9155,2.913,2.9135,128
20190501|2019-04-04 19:00,5,2.9135,2.922,2.9125,2.9215,836
20190501|2019-04-04 19:30,5,2.9215,2.9255,2.9215,2.9235,474
20190501|2019-04-04 20:00,5,2.9235,2.9245,2.9195,2.9195,362
20190501|2019-04-04 20:30,5,2.9195,2.9215,2.9185,2.919,382
20190501|2019-04-04 21:00,5,2.9185,2.92,2.9175,2.918,397
20190501|2019-04-04 21:30,5,2.9185,2.92,2.918,2.9185,245
20190501|2019-04-04 22:00,5,2.9185,2.9185,2.913,2.9135,484
20190501|2019-04-04 22:30,5,2.913,2.9135,2.91,2.912,539
20190501|2019-04-04 23:00,5,2.9125,2.9145,2.9115,2.9135,251
20190501|2019-04-04 23:30,5,2.9135,2.914,2.9125,2.914,125
20190501|2019-04-05 00:00,5,2.914,2.917,2.9135,2.916,221
20190501|2019-04-05 00:30,5,2.9165,2.9175,2.916,2.9165,215
20190501|2019-04-05 01:00,5,2.916,2.9205,2.9135,2.9185,816
20190501|2019-04-05 01:30,5,2.9185,2.9185,2.911,2.914,550
20190501|2019-04-05 02:00,5,2.9145,2.9175,2.909,2.913,855
20190501|2019-04-05 02:30,5,2.913,2.915,2.908,2.908,556
20190501|2019-04-05 03:00,5,2.9085,2.916,2.9075,2.911,861
20190501|2019-04-05 03:30,5,2.911,2.915,2.908,2.911,605
20190501|2019-04-05 04:00,5,2.9105,2.912,2.9095,2.9105,255
20190501|2019-04-05 04:30,5,2.9105,2.9135,2.9085,2.9125,594
20190501|2019-04-05 05:00,5,2.9125,2.914,2.911,2.9125,282
20190501|2019-04-05 05:30,5,2.9125,2.9185,2.9125,2.9155,740
20190501|2019-04-05 06:00,5,2.916,2.9175,2.913,2.9155,461
20190501|2019-04-05 06:30,5,2.9155,2.9155,2.9005,2.903,2438
20190501|2019-04-05 07:00,5,2.9035,2.91,2.903,2.9075,1619
20190501|2019-04-05 07:30,5,2.9075,2.9135,2.9075,2.912,2024
20190501|2019-04-05 08:00,5,2.912,2.913,2.905,2.906,1524
20190501|2019-04-05 08:30,5,2.9055,2.9075,2.9035,2.907,1556
20190501|2019-04-05 09:00,5,2.9075,2.912,2.8865,2.888,6178
20190501|2019-04-05 09:30,5,2.8875,2.901,2.8875,2.897,2896
20190501|2019-04-05 10:00,5,2.897,2.901,2.894,2.8965,1721
20190501|2019-04-05 10:30,5,2.8965,2.8985,2.8895,2.8895,2133
20190501|2019-04-05 11:00,5,2.8895,2.896,2.889,2.8935,1130
20190501|2019-04-05 11:30,5,2.894,2.896,2.8905,2.8945,1601
20190501|2019-04-05 12:00,5,2.894,2.894,2.889,2.889,789
20190501|2019-04-05 12:30,5,2.8895,2.8925,2.8895,2.891,508
20190501|2019-04-05 13:00,5,2.8905,2.891,2.8885,2.89,299
20190501|2019-04-05 13:30,5,2.8895,2.8905,2.8875,2.889,402
20190501|2019-04-05 14:00,5,2.888,2.8915,2.8875,2.8905,241
20190501|2019-04-05 14:30,5,2.8905,2.891,2.8875,2.8885,292
20190501|2019-04-05 15:00,5,2.8885,2.8895,2.887,2.887,191
20190501|2019-04-05 15:30,5,2.887,2.89,2.8865,2.889,287
20190501|2019-04-07 17:00,8,2.901,2.903,2.8955,2.897,735
20190501|2019-04-07 17:30,8,2.897,2.8975,2.8935,2.8935,231
20190501|2019-04-07 18:00,8,2.894,2.8965,2.8925,2.8935,240
20190501|2019-04-07 18:30,8,2.8935,2.8955,2.893,2.8945,175
20190501|2019-04-07 19:00,8,2.8945,2.897,2.893,2.8955,819
20190501|2019-04-07 19:30,8,2.8955,2.9045,2.8955,2.9045,1228
20190501|2019-04-07 20:00,8,2.904,2.9185,2.9035,2.9175,4635
20190501|2019-04-07 20:30,8,2.918,2.9205,2.915,2.9175,1321
20190501|2019-04-07 21:00,8,2.9175,2.919,2.9135,2.915,794
20190501|2019-04-07 21:30,8,2.915,2.917,2.9145,2.9155,506
20190501|2019-04-07 22:00,8,2.9155,2.9175,2.9125,2.9125,618
20190501|2019-04-07 22:30,8,2.9125,2.913,2.9095,2.911,595
20190501|2019-04-07 23:00,8,2.911,2.912,2.908,2.9105,440
20190501|2019-04-07 23:30,8,2.911,2.911,2.909,2.9095,193
20190501|2019-04-08 00:00,8,2.9095,2.9115,2.907,2.911,510
20190501|2019-04-08 00:30,8,2.911,2.9155,2.9075,2.9155,1105
20190501|2019-04-08 01:00,8,2.915,2.9155,2.911,2.9135,784
20190501|2019-04-08 01:30,8,2.9135,2.9165,2.912,2.912,854
20190501|2019-04-08 02:00,8,2.912,2.9135,2.9085,2.912,841
20190501|2019-04-08 02:30,8,2.912,2.9125,2.908,2.911,559
20190501|2019-04-08 03:00,8,2.9105,2.919,2.9105,2.917,1103
20190501|2019-04-08 03:30,8,2.917,2.9215,2.9165,2.918,1020
20190501|2019-04-08 04:00,8,2.9175,2.9195,2.915,2.9165,487
20190501|2019-04-08 04:30,8,2.9165,2.918,2.9115,2.913,571
20190501|2019-04-08 05:00,8,2.913,2.917,2.913,2.9165,566
20190501|2019-04-08 05:30,8,2.9165,2.92,2.9165,2.9185,462
20190501|2019-04-08 06:00,8,2.919,2.9225,2.918,2.9185,1106
20190501|2019-04-08 06:30,8,2.9185,2.92,2.9145,2.9195,1047
20190501|2019-04-08 07:00,8,2.9195,2.924,2.9195,2.922,1726
20190501|2019-04-08 07:30,8,2.9225,2.933,2.921,2.9255,3614
20190501|2019-04-08 08:00,8,2.926,2.937,2.924,2.9325,3580
20190501|2019-04-08 08:30,8,2.933,2.9345,2.9295,2.934,2245
20190501|2019-04-08 09:00,8,2.9335,2.942,2.933,2.935,3462
20190501|2019-04-08 09:30,8,2.9345,2.937,2.927,2.9285,2075
20190501|2019-04-08 10:00,8,2.928,2.93,2.922,2.924,1613
20190501|2019-04-08 10:30,8,2.9235,2.9285,2.9235,2.9265,1438
20190501|2019-04-08 11:00,8,2.9265,2.929,2.924,2.9285,1389
20190501|2019-04-08 11:30,8,2.9285,2.9345,2.9275,2.932,3059
20190501|2019-04-08 12:00,8,2.932,2.9365,2.9315,2.9335,991
20190501|2019-04-08 12:30,8,2.9335,2.9365,2.9335,2.9355,430
20190501|2019-04-08 13:00,8,2.9355,2.936,2.934,2.935,178
20190501|2019-04-08 13:30,8,2.9345,2.936,2.9345,2.9345,171
20190501|2019-04-08 14:00,8,2.9345,2.9355,2.9335,2.9335,88
20190501|2019-04-08 14:30,8,2.9335,2.935,2.933,2.9345,304
20190501|2019-04-08 15:00,8,2.934,2.9345,2.9325,2.9335,168
20190501|2019-04-08 15:30,8,2.9335,2.934,2.932,2.934,290
20190501|2019-04-08 17:00,9,2.934,2.9345,2.9325,2.9335,103
20190501|2019-04-08 17:30,9,2.933,2.9345,2.9325,2.9325,79
20190501|2019-04-08 18:00,9,2.9325,2.9335,2.932,2.933,43
20190501|2019-04-08 18:30,9,2.933,2.9335,2.9305,2.9305,145
20190501|2019-04-08 19:00,9,2.9305,2.933,2.93,2.931,411
20190501|2019-04-08 19:30,9,2.9315,2.9315,2.93,2.9305,257
20190501|2019-04-08 20:00,9,2.931,2.935,2.93,2.933,866
20190501|2019-04-08 20:30,9,2.9335,2.9345,2.927,2.928,862
20190501|2019-04-08 21:00,9,2.9285,2.9305,2.9275,2.9305,477
20190501|2019-04-08 21:30,9,2.9305,2.9395,2.9295,2.939,1123
20190501|2019-04-08 22:00,9,2.9395,2.9435,2.938,2.943,1311
20190501|2019-04-08 22:30,9,2.943,2.945,2.942,2.9445,569
20190501|2019-04-08 23:00,9,2.9445,2.9485,2.9445,2.948,878
20190501|2019-04-08 23:30,9,2.948,2.9485,2.9455,2.9475,361
20190501|2019-04-09 00:00,9,2.947,2.9485,2.945,2.9455,566
20190501|2019-04-09 00:30,9,2.9455,2.9495,2.942,2.943,1395
20190501|2019-04-09 01:00,9,2.9425,2.944,2.9395,2.9435,1106
20190501|2019-04-09 01:30,9,2.944,2.9555,2.942,2.952,3193
20190501|2019-04-09 02:00,9,2.952,2.953,2.9465,2.9475,1647
20190501|2019-04-09 02:30,9,2.9475,2.95,2.944,2.946,775
20190501|2019-04-09 03:00,9,2.9465,2.9505,2.946,2.95,648
20190501|2019-04-09 03:30,9,2.95,2.962,2.9495,2.955,2887
20190501|2019-04-09 04:00,9,2.955,2.957,2.951,2.9565,709
20190501|2019-04-09 04:30,9,2.9565,2.958,2.952,2.9525,1156
20190501|2019-04-09 05:00,9,2.9525,2.953,2.9495,2.9515,772
20190501|2019-04-09 05:30,9,2.952,2.953,2.95,2.952,395
20190501|2019-04-09 06:00,9,2.9525,2.953,2.947,2.948,965
20190501|2019-04-09 06:30,9,2.9485,2.9515,2.946,2.9515,1214
20190501|2019-04-09 07:00,9,2.952,2.955,2.949,2.9545,1781
20190501|2019-04-09 07:30,9,2.9545,2.958,2.952,2.956,2069
20190501|2019-04-09 08:00,9,2.956,2.962,2.952,2.952,4151
20190501|2019-04-09 08:30,9,2.9525,2.9525,2.936,2.9395,6123
20190501|2019-04-09 09:00,9,2.9395,2.9435,2.936,2.941,2645
20190501|2019-04-09 09:30,9,2.9405,2.942,2.9335,2.9355,2457
20190501|2019-04-09 10:00,9,2.935,2.937,2.9305,2.933,1810
20190501|2019-04-09 10:30,9,2.933,2.937,2.933,2.9345,1276
20190501|2019-04-09 11:00,9,2.9345,2.9375,2.934,2.934,841
20190501|2019-04-09 11:30,9,2.9335,2.936,2.932,2.9325,2197
20190501|2019-04-09 12:00,9,2.9325,2.937,2.932,2.9325,793
20190501|2019-04-09 12:30,9,2.9325,2.935,2.9325,2.934,362
20190501|2019-04-09 13:00,9,2.934,2.9345,2.933,2.934,132
20190501|2019-04-09 13:30,9,2.934,2.935,2.933,2.934,129
20190501|2019-04-09 14:00,9,2.9345,2.9355,2.933,2.9335,221
20190501|2019-04-09 14:30,9,2.933,2.9335,2.9305,2.932,370
20190501|2019-04-09 15:00,9,2.932,2.933,2.932,2.9325,145
20190501|2019-04-09 15:30,9,2.9325,2.9335,2.932,2.933,194
20190501|2019-04-09 17:00,10,2.9325,2.9335,2.931,2.9325,162
20190501|2019-04-09 17:30,10,2.932,2.9335,2.932,2.9335,39
20190501|2019-04-09 18:00,10,2.933,2.9335,2.9325,2.9325,50
20190501|2019-04-09 18:30,10,2.9325,2.933,2.931,2.931,116
20190501|2019-04-09 19:00,10,2.931,2.934,2.931,2.932,300
20190501|2019-04-09 19:30,10,2.9325,2.9335,2.931,2.9315,247
20190501|2019-04-09 20:00,10,2.931,2.936,2.9285,2.9345,1459
20190501|2019-04-09 20:30,10,2.9345,2.936,2.9275,2.93,1458
20190501|2019-04-09 21:00,10,2.9295,2.931,2.928,2.929,616
20190501|2019-04-09 21:30,10,2.929,2.93,2.927,2.929,630
20190501|2019-04-09 22:00,10,2.9285,2.931,2.927,2.9305,401
20190501|2019-04-09 22:30,10,2.9305,2.934,2.9305,2.933,521
20190501|2019-04-09 23:00,10,2.9325,2.936,2.9315,2.935,279
20190501|2019-04-09 23:30,10,2.9345,2.9345,2.933,2.933,159
20190501|2019-04-10 00:00,10,2.9335,2.9355,2.9325,2.9335,417
20190501|2019-04-10 00:30,10,2.933,2.939,2.931,2.939,1181
20190501|2019-04-10 01:00,10,2.9385,2.9425,2.9375,2.9415,1660
20190501|2019-04-10 01:30,10,2.9415,2.9425,2.9335,2.9335,1700
20190501|2019-04-10 02:00,10,2.9335,2.9395,2.9335,2.9385,1387
20190501|2019-04-10 02:30,10,2.9385,2.939,2.9285,2.9305,1437
20190501|2019-04-10 03:00,10,2.9305,2.932,2.921,2.9265,1809
20190501|2019-04-10 03:30,10,2.9265,2.9315,2.9265,2.9295,868
20190501|2019-04-10 04:00,10,2.9295,2.9345,2.9295,2.934,657
20190501|2019-04-10 04:30,10,2.934,2.9365,2.9325,2.933,911
20190501|2019-04-10 05:00,10,2.933,2.933,2.9295,2.9295,698
20190501|2019-04-10 05:30,10,2.9295,2.9335,2.9285,2.9315,547
20190501|2019-04-10 06:00,10,2.9315,2.9335,2.9295,2.9325,855
20190501|2019-04-10 06:30,10,2.9325,2.9325,2.92,2.9225,2301
20190501|2019-04-10 07:00,10,2.9225,2.9255,2.9125,2.915,3040
20190501|2019-04-10 07:30,10,2.9155,2.918,2.911,2.9165,3176
20190501|2019-04-10 08:00,10,2.9165,2.924,2.9165,2.923,3668
20190501|2019-04-10 08:30,10,2.923,2.928,2.9195,2.9215,2731
20190501|2019-04-10 09:00,10,2.921,2.93,2.9185,2.922,2768
20190501|2019-04-10 09:30,10,2.922,2.924,2.9205,2.9215,994
20190501|2019-04-10 10:00,10,2.921,2.9245,2.9185,2.92,1684
20190501|2019-04-10 10:30,10,2.92,2.926,2.92,2.923,998
20190501|2019-04-10 11:00,10,2.9225,2.9245,2.921,2.924,976
20190501|2019-04-10 11:30,10,2.924,2.9295,2.9235,2.926,2677
20190501|2019-04-10 12:00,10,2.926,2.928,2.924,2.9245,766
20190501|2019-04-10 12:30,10,2.9245,2.925,2.9225,2.923,403
20190501|2019-04-10 13:00,10,2.923,2.9255,2.9205,2.9225,480
20190501|2019-04-10 13:30,10,2.922,2.9225,2.921,2.921,135
20190501|2019-04-10 14:00,10,2.921,2.924,2.921,2.9235,204
20190501|2019-04-10 14:30,10,2.9235,2.9245,2.9215,2.9235,251
20190501|2019-04-10 15:00,10,2.9235,2.924,2.9215,2.9215,125
20190501|2019-04-10 15:30,10,2.9215,2.9225,2.921,2.921,195
20190501|2019-04-10 17:00,11,2.9235,2.9235,2.9205,2.922,257
20190501|2019-04-10 17:30,11,2.922,2.922,2.9215,2.922,49
20190501|2019-04-10 18:00,11,2.922,2.922,2.9205,2.922,105
20190501|2019-04-10 18:30,11,2.922,2.9245,2.9205,2.9215,180
20190501|2019-04-10 19:00,11,2.921,2.921,2.917,2.9185,467
20190501|2019-04-10 19:30,11,2.9185,2.921,2.9185,2.9205,345
20190501|2019-04-10 20:00,11,2.9205,2.9255,2.9205,2.924,1141
20190501|2019-04-10 20:30,11,2.9235,2.926,2.9215,2.922,934
20190501|2019-04-10 21:00,11,2.9215,2.9235,2.918,2.918,1306
20190501|2019-04-10 21:30,11,2.918,2.921,2.9175,2.9195,662
20190501|2019-04-10 22:00,11,2.919,2.9195,2.914,2.9145,1103
20190501|2019-04-10 22:30,11,2.915,2.918,2.915,2.9175,369
20190501|2019-04-10 23:00,11,2.917,2.9175,2.9155,2.917,159
20190501|2019-04-10 23:30,11,2.9165,2.917,2.9145,2.916,174
20190501|2019-04-11 00:00,11,2.9155,2.9205,2.9145,2.915,889
20190501|2019-04-11 00:30,11,2.9145,2.9155,2.9085,2.9125,1847
20190501|2019-04-11 01:00,11,2.912,2.917,2.912,2.917,929
20190501|2019-04-11 01:30,11,2.917,2.9175,2.911,2.9125,820
20190501|2019-04-11 02:00,11,2.9125,2.9165,2.9105,2.913,773
20190501|2019-04-11 02:30,11,2.9135,2.914,2.903,2.9035,2104
20190501|2019-04-11 03:00,11,2.9035,2.909,2.9035,2.9085,1044
20190501|2019-04-11 03:30,11,2.9085,2.912,2.906,2.911,733
20190501|2019-04-11 04:00,11,2.911,2.913,2.9095,2.9105,538
20190501|2019-04-11 04:30,11,2.911,2.9115,2.907,2.909,487
20190501|2019-04-11 05:00,11,2.909,2.912,2.9085,2.911,478
20190501|2019-04-11 05:30,11,2.911,2.9145,2.9095,2.9135,608
20190501|2019-04-11 06:00,11,2.9135,2.914,2.9095,2.911,796
20190501|2019-04-11 06:30,11,2.9105,2.912,2.907,2.9075,916
20190501|2019-04-11 07:00,11,2.9075,2.9085,2.902,2.907,2445
20190501|2019-04-11 07:30,11,2.9065,2.9075,2.899,2.9055,3145
20190501|2019-04-11 08:00,11,2.9055,2.914,2.9055,2.911,2824
20190501|2019-04-11 08:30,11,2.9115,2.917,2.9065,2.911,2876
20190501|2019-04-11 09:00,11,2.9115,2.9125,2.903,2.9035,2581
20190501|2019-04-11 09:30,11,2.903,2.908,2.9015,2.905,2204
20190501|2019-04-11 10:00,11,2.9055,2.9055,2.902,2.903,1238
20190501|2019-04-11 10:30,11,2.9035,2.904,2.892,2.894,4382
20190501|2019-04-11 11:00,11,2.894,2.8965,2.8835,2.886,4119
20190501|2019-04-11 11:30,11,2.8855,2.8925,2.8855,2.886,2935
20190501|2019-04-11 12:00,11,2.886,2.896,2.8855,2.891,1748
20190501|2019-04-11 12:30,11,2.891,2.8925,2.8895,2.8895,457
20190501|2019-04-11 13:00,11,2.8895,2.8905,2.888,2.8895,334
20190501|2019-04-11 13:30,11,2.8895,2.892,2.8895,2.892,197
20190501|2019-04-11 14:00,11,2.892,2.8945,2.892,2.894,244
20190501|2019-04-11 14:30,11,2.894,2.8955,2.894,2.8945,326
20190501|2019-04-11 15:00,11,2.8945,2.895,2.893,2.894,185
20190501|2019-04-11 15:30,11,2.8935,2.895,2.8935,2.8935,246
20190501|2019-04-11 17:00,12,2.8945,2.8975,2.894,2.8955,295
20190501|2019-04-11 17:30,12,2.8955,2.896,2.8935,2.8935,119
20190501|2019-04-11 18:00,12,2.8935,2.8955,2.8935,2.8955,83
20190501|2019-04-11 18:30,12,2.8955,2.8965,2.8945,2.8965,147
20190501|2019-04-11 19:00,12,2.897,2.897,2.8935,2.8955,590
20190501|2019-04-11 19:30,12,2.8955,2.899,2.8955,2.897,566
20190501|2019-04-11 20:00,12,2.897,2.9005,2.8965,2.899,1449
20190501|2019-04-11 20:30,12,2.8985,2.8995,2.893,2.896,956
20190501|2019-04-11 21:00,12,2.896,2.9,2.896,2.8985,626
20190501|2019-04-11 21:30,12,2.8985,2.9,2.8975,2.8995,804
20190501|2019-04-11 22:00,12,2.8995,2.9055,2.8995,2.9035,1328
20190501|2019-04-11 22:30,12,2.9035,2.904,2.9005,2.902,333
20190501|2019-04-11 23:00,12,2.902,2.9035,2.9015,2.9025,186
20190501|2019-04-11 23:30,12,2.903,2.904,2.9025,2.904,123
20190501|2019-04-12 00:00,12,2.9035,2.906,2.902,2.9045,418
20190501|2019-04-12 00:30,12,2.905,2.906,2.9025,2.9055,568
20190501|2019-04-12 01:00,12,2.9055,2.906,2.9025,2.9045,900
20190501|2019-04-12 01:30,12,2.9045,2.9115,2.9045,2.905,2484
20190501|2019-04-12 02:00,12,2.905,2.909,2.905,2.906,823
20190501|2019-04-12 02:30,12,2.906,2.91,2.9055,2.9065,778
20190501|2019-04-12 03:00,12,2.9065,2.937,2.9065,2.934,6705
20190501|2019-04-12 03:30,12,2.934,2.9385,2.933,2.9365,2439
20190501|2019-04-12 04:00,12,2.9365,2.938,2.9325,2.937,1442
20190501|2019-04-12 04:30,12,2.937,2.9425,2.9355,2.9375,1849
20190501|2019-04-12 05:00,12,2.9375,2.9485,2.937,2.947,2686
20190501|2019-04-12 05:30,12,2.947,2.947,2.9425,2.9435,1263
20190501|2019-04-12 06:00,12,2.944,2.9505,2.943,2.947,2021
20190501|2019-04-12 06:30,12,2.9475,2.9505,2.941,2.9505,2540
20190501|2019-04-12 07:00,12,2.9505,2.9555,2.9485,2.955,3458
20190501|2019-04-12 07:30,12,2.955,2.9565,2.949,2.95,3264
20190501|2019-04-12 08:00,12,2.9495,2.951,2.9425,2.9435,4854
20190501|2019-04-12 08:30,12,2.9435,2.945,2.9385,2.943,4004
20190501|2019-04-12 09:00,12,2.9425,2.945,2.94,2.9445,2775
20190501|2019-04-12 09:30,12,2.945,2.9465,2.937,2.9395,2981
20190501|2019-04-12 10:00,12,2.939,2.9395,2.9345,2.938,2558
20190501|2019-04-12 10:30,12,2.938,2.939,2.932,2.933,2011
20190501|2019-04-12 11:00,12,2.9325,2.9405,2.9305,2.939,2421
20190501|2019-04-12 11:30,12,2.9385,2.9475,2.938,2.946,4925
20190501|2019-04-12 12:00,12,2.9465,2.949,2.944,2.9465,1587
20190501|2019-04-12 12:30,12,2.9465,2.947,2.943,2.9445,863
20190501|2019-04-12 13:00,12,2.9445,2.946,2.9385,2.941,821
20190501|2019-04-12 13:30,12,2.941,2.942,2.9395,2.9395,218
20190501|2019-04-12 14:00,12,2.9395,2.9395,2.938,2.9385,304
20190501|2019-04-12 14:30,12,2.9385,2.9415,2.938,2.9415,583
20190501|2019-04-12 15:00,12,2.941,2.942,2.94,2.9415,139
20190501|2019-04-12 15:30,12,2.9415,2.944,2.938,2.9415,322
20190501|2019-04-14 17:00,15,2.9455,2.947,2.9385,2.9395,651
20190501|2019-04-14 17:30,15,2.939,2.942,2.937,2.9385,346
20190501|2019-04-14 18:00,15,2.9385,2.941,2.9385,2.94,112
20190501|2019-04-14 18:30,15,2.9395,2.941,2.939,2.941,180
20190501|2019-04-14 19:00,15,2.941,2.9415,2.938,2.9385,293
20190501|2019-04-14 19:30,15,2.9385,2.9395,2.936,2.9385,513
20190501|2019-04-14 20:00,15,2.9385,2.9405,2.9345,2.9395,1366
20190501|2019-04-14 20:30,15,2.9395,2.945,2.938,2.945,798
20190501|2019-04-14 21:00,15,2.945,2.9475,2.9425,2.9465,692
20190501|2019-04-14 21:30,15,2.9465,2.9465,2.9415,2.944,919
20190501|2019-04-14 22:00,15,2.944,2.9465,2.9405,2.941,725
20190501|2019-04-14 22:30,15,2.941,2.942,2.9395,2.941,480
20190501|2019-04-14 23:00,15,2.94,2.9425,2.939,2.941,178
20190501|2019-04-14 23:30,15,2.941,2.9415,2.94,2.9415,104
20190501|2019-04-15 00:00,15,2.9415,2.9425,2.9385,2.9405,270
20190501|2019-04-15 00:30,15,2.94,2.944,2.9355,2.9375,1480
20190501|2019-04-15 01:00,15,2.9375,2.9405,2.9355,2.9395,1022
20190501|2019-04-15 01:30,15,2.9395,2.9405,2.9305,2.9305,1722
20190501|2019-04-15 02:00,15,2.9305,2.9355,2.9285,2.9335,1394
20190501|2019-04-15 02:30,15,2.934,2.937,2.933,2.9355,519
20190501|2019-04-15 03:00,15,2.935,2.9365,2.9305,2.935,636
20190501|2019-04-15 03:30,15,2.935,2.9395,2.935,2.937,688
20190501|2019-04-15 04:00,15,2.9365,2.938,2.9335,2.9375,679
20190501|2019-04-15 04:30,15,2.9375,2.94,2.9345,2.9345,665
20190501|2019-04-15 05:00,15,2.934,2.9345,2.93,2.9305,946
20190501|2019-04-15 05:30,15,2.9305,2.932,2.929,2.9295,855
20190501|2019-04-15 06:00,15,2.93,2.9305,2.923,2.9255,1495
20190501|2019-04-15 06:30,15,2.9255,2.9335,2.9255,2.9285,1812
20190501|2019-04-15 07:00,15,2.928,2.933,2.928,2.9315,1874
20190501|2019-04-15 07:30,15,2.932,2.934,2.929,2.9335,1194
20190501|2019-04-15 08:00,15,2.934,2.935,2.928,2.929,1990
20190501|2019-04-15 08:30,15,2.9295,2.9295,2.9165,2.9205,5378
20190501|2019-04-15 09:00,15,2.9205,2.922,2.9175,2.918,2737
20190501|2019-04-15 09:30,15,2.9175,2.9245,2.9175,2.9205,2676
20190501|2019-04-15 10:00,15,2.9205,2.923,2.917,2.9195,1664
20190501|2019-04-15 10:30,15,2.92,2.927,2.9195,2.926,1509
20190501|2019-04-15 11:00,15,2.926,2.933,2.926,2.93,2346
20190501|2019-04-15 11:30,15,2.93,2.9365,2.929,2.9355,2943
20190501|2019-04-15 12:00,15,2.936,2.936,2.9325,2.9345,778
20190501|2019-04-15 12:30,15,2.9345,2.9355,2.9335,2.934,529
20190501|2019-04-15 13:00,15,2.9335,2.9345,2.933,2.934,137
20190501|2019-04-15 13:30,15,2.934,2.9345,2.933,2.934,91
20190501|2019-04-15 14:00,15,2.934,2.934,2.933,2.933,75
20190501|2019-04-15 14:30,15,2.933,2.9335,2.932,2.933,163
20190501|2019-04-15 15:00,15,2.933,2.934,2.932,2.934,152
20190501|2019-04-15 15:30,15,2.934,2.9345,2.9325,2.9335,245
20190501|2019-04-15 17:00,16,2.9345,2.935,2.9335,2.9345,115
20190501|2019-04-15 17:30,16,2.935,2.935,2.934,2.934,24
20190501|2019-04-15 18:00,16,2.934,2.9355,2.934,2.9345,75
20190501|2019-04-15 18:30,16,2.9345,2.9355,2.934,2.9345,75
20190501|2019-04-15 19:00,16,2.9345,2.938,2.9335,2.936,407
20190501|2019-04-15 19:30,16,2.9355,2.936,2.932,2.933,307
20190501|2019-04-15 20:00,16,2.933,2.934,2.929,2.9305,663
20190501|2019-04-15 20:30,16,2.931,2.932,2.9255,2.9265,822
20190501|2019-04-15 21:00,16,2.926,2.9275,2.9235,2.9275,1032
20190501|2019-04-15 21:30,16,2.928,2.933,2.927,2.9285,1335
20190501|2019-04-15 22:00,16,2.9285,2.934,2.9265,2.9325,947
20190501|2019-04-15 22:30,16,2.9325,2.9335,2.9305,2.931,391
20190501|2019-04-15 23:00,16,2.931,2.9325,2.931,2.9325,146
20190501|2019-04-15 23:30,16,2.9325,2.9335,2.932,2.9325,159
20190501|2019-04-16 00:00,16,2.933,2.934,2.93,2.934,458
20190501|2019-04-16 00:30,16,2.934,2.935,2.9295,2.9325,848
20190501|2019-04-16 01:00,16,2.9325,2.9445,2.9315,2.943,2981
20190501|2019-04-16 01:30,16,2.9435,2.948,2.934,2.934,2636
20190501|2019-04-16 02:00,16,2.934,2.939,2.928,2.933,1705
20190501|2019-04-16 02:30,16,2.933,2.944,2.933,2.9395,1115
20190501|2019-04-16 03:00,16,2.9395,2.942,2.936,2.9365,1011
20190501|2019-04-16 03:30,16,2.9365,2.939,2.933,2.9385,763
20190501|2019-04-16 04:00,16,2.9385,2.941,2.9295,2.9325,2033
20190501|2019-04-16 04:30,16,2.932,2.9335,2.93,2.9325,551
20190501|2019-04-16 05:00,16,2.933,2.937,2.9305,2.932,782
20190501|2019-04-16 05:30,16,2.9315,2.934,2.9295,2.9325,438
20190501|2019-04-16 06:00,16,2.933,2.9395,2.9315,2.936,1386
20190501|2019-04-16 06:30,16,2.9365,2.941,2.9335,2.94,1466
20190501|2019-04-16 07:00,16,2.94,2.9435,2.9375,2.9385,2373
20190501|2019-04-16 07:30,16,2.938,2.94,2.935,2.936,1472
20190501|2019-04-16 08:00,16,2.9365,2.94,2.9325,2.9335,2420
20190501|2019-04-16 08:30,16,2.9335,2.9405,2.931,2.934,3122
20190501|2019-04-16 09:00,16,2.934,2.937,2.9285,2.9325,2592
20190501|2019-04-16 09:30,16,2.9325,2.9365,2.9305,2.9355,1476
20190501|2019-04-16 10:00,16,2.9355,2.939,2.935,2.9375,1698
20190501|2019-04-16 10:30,16,2.9375,2.9415,2.936,2.937,1824
20190501|2019-04-16 11:00,16,2.937,2.9375,2.9325,2.933,1157
20190501|2019-04-16 11:30,16,2.9325,2.9345,2.9285,2.931,1919
20190501|2019-04-16 12:00,16,2.9305,2.9355,2.9305,2.9335,804
20190501|2019-04-16 12:30,16,2.934,2.9355,2.933,2.934,307
20190501|2019-04-16 13:00,16,2.9335,2.935,2.933,2.935,190
20190501|2019-04-16 13:30,16,2.935,2.936,2.934,2.9355,184
20190501|2019-04-16 14:00,16,2.9355,2.936,2.9345,2.9345,69
20190501|2019-04-16 14:30,16,2.934,2.9355,2.932,2.935,230
20190501|2019-04-16 15:00,16,2.935,2.9355,2.933,2.9335,146
20190501|2019-04-16 15:30,16,2.933,2.9345,2.9325,2.933,260
20190501|2019-04-16 17:00,17,2.934,2.935,2.933,2.934,197
20190501|2019-04-16 17:30,17,2.9335,2.9345,2.928,2.9305,366
20190501|2019-04-16 18:00,17,2.93,2.9325,2.9295,2.9315,137
20190501|2019-04-16 18:30,17,2.932,2.9325,2.931,2.932,86
20190501|2019-04-16 19:00,17,2.932,2.934,2.9305,2.9305,312
20190501|2019-04-16 19:30,17,2.9305,2.9335,2.93,2.9335,230
20190501|2019-04-16 20:00,17,2.9335,2.9355,2.931,2.9315,872
20190501|2019-04-16 20:30,17,2.9315,2.9435,2.93,2.9415,1276
20190501|2019-04-16 21:00,17,2.942,2.949,2.941,2.946,3610
20190501|2019-04-16 21:30,17,2.946,2.9475,2.942,2.943,1642
20190501|2019-04-16 22:00,17,2.9435,2.9435,2.938,2.942,1099
20190501|2019-04-16 22:30,17,2.9415,2.9435,2.9405,2.9425,175
20190501|2019-04-16 23:00,17,2.943,2.946,2.943,2.9445,394
20190501|2019-04-16 23:30,17,2.945,2.9465,2.9435,2.946,214
20190501|2019-04-17 00:00,17,2.9455,2.9505,2.945,2.95,960
20190501|2019-04-17 00:30,17,2.9495,2.9545,2.9495,2.9535,1956
20190501|2019-04-17 01:00,17,2.9535,2.9585,2.9515,2.956,3188
20190501|2019-04-17 01:30,17,2.956,2.9635,2.9435,2.944,5225
20190501|2019-04-17 02:00,17,2.944,2.96,2.9425,2.9585,2356
20190501|2019-04-17 02:30,17,2.959,2.9605,2.9555,2.957,1200
20190501|2019-04-17 03:00,17,2.9575,2.961,2.9565,2.9585,1117
20190501|2019-04-17 03:30,17,2.9585,2.9585,2.9545,2.9545,901
20190501|2019-04-17 04:00,17,2.955,2.957,2.9535,2.9555,652
20190501|2019-04-17 04:30,17,2.955,2.9605,2.954,2.956,838
20190501|2019-04-17 05:00,17,2.956,2.959,2.956,2.9575,678
20190501|2019-04-17 05:30,17,2.958,2.9625,2.9565,2.961,1135
20190501|2019-04-17 06:00,17,2.961,2.9655,2.96,2.96,1523
20190501|2019-04-17 06:30,17,2.96,2.9625,2.958,2.962,1627
20190501|2019-04-17 07:00,17,2.9625,2.967,2.9615,2.9645,2890
20190501|2019-04-17 07:30,17,2.9645,2.9795,2.964,2.977,6577
20190501|2019-04-17 08:00,17,2.9775,2.9955,2.976,2.993,13451
20190501|2019-04-17 08:30,17,2.993,2.9935,2.9765,2.98,6684
20190501|2019-04-17 09:00,17,2.9795,2.98,2.9655,2.974,7249
20190501|2019-04-17 09:30,17,2.9735,2.9795,2.973,2.9735,3434
20190501|2019-04-17 10:00,17,2.9735,2.9775,2.972,2.9755,2373
20190501|2019-04-17 10:30,17,2.976,2.977,2.9675,2.968,2380
20190501|2019-04-17 11:00,17,2.9675,2.9695,2.955,2.9615,5269
20190501|2019-04-17 11:30,17,2.961,2.9695,2.9605,2.966,3435
20190501|2019-04-17 12:00,17,2.9655,2.97,2.963,2.9665,1438
20190501|2019-04-17 12:30,17,2.967,2.968,2.9655,2.9665,516
20190501|2019-04-17 13:00,17,2.9665,2.967,2.964,2.964,245
20190501|2019-04-17 13:30,17,2.964,2.966,2.964,2.9645,160
20190501|2019-04-17 14:00,17,2.9645,2.9665,2.9645,2.9645,174
20190501|2019-04-17 14:30,17,2.965,2.9655,2.9625,2.963,403
20190501|2019-04-17 15:00,17,2.9625,2.9635,2.9615,2.962,209
20190501|2019-04-17 15:30,17,2.962,2.9625,2.9605,2.962,276
20190501|2019-04-17 17:00,18,2.961,2.9625,2.96,2.9615,350
20190501|2019-04-17 17:30,18,2.9615,2.962,2.961,2.9615,134
20190501|2019-04-17 18:00,18,2.9615,2.9625,2.9615,2.9625,105
20190501|2019-04-17 18:30,18,2.962,2.964,2.9615,2.963,229
20190501|2019-04-17 19:00,18,2.963,2.963,2.958,2.959,631
20190501|2019-04-17 19:30,18,2.959,2.962,2.959,2.9615,518
20190501|2019-04-17 20:00,18,2.9615,2.9635,2.957,2.9605,1446
20190501|2019-04-17 20:30,18,2.9605,2.964,2.955,2.955,1492
20190501|2019-04-17 21:00,18,2.9545,2.9555,2.951,2.953,1539
20190501|2019-04-17 21:30,18,2.953,2.956,2.951,2.955,722
20190501|2019-04-17 22:00,18,2.955,2.9565,2.951,2.9515,639
20190501|2019-04-17 22:30,18,2.9515,2.954,2.9515,2.9535,260
20190501|2019-04-17 23:00,18,2.9535,2.954,2.9525,2.9535,256
20190501|2019-04-17 23:30,18,2.9535,2.955,2.9525,2.953,221
20190501|2019-04-18 00:00,18,2.953,2.9555,2.9525,2.9525,269
20190501|2019-04-18 00:30,18,2.952,2.956,2.95,2.9535,1147
20190501|2019-04-18 01:00,18,2.9535,2.9555,2.952,2.953,540
20190501|2019-04-18 01:30,18,2.9525,2.954,2.9485,2.949,1220
20190501|2019-04-18 02:00,18,2.949,2.9515,2.944,2.9475,1712
20190501|2019-04-18 02:30,18,2.947,2.9475,2.903,2.9155,13440
20190501|2019-04-18 03:00,18,2.9155,2.9165,2.9065,2.9145,3491
20190501|2019-04-18 03:30,18,2.9145,2.916,2.908,2.915,2144
20190501|2019-04-18 04:00,18,2.9155,2.918,2.9125,2.916,1462
20190501|2019-04-18 04:30,18,2.916,2.923,2.915,2.9225,1271
20190501|2019-04-18 05:00,18,2.9225,2.924,2.919,2.924,865
20190501|2019-04-18 05:30,18,2.924,2.9245,2.918,2.921,1066
20190501|2019-04-18 06:00,18,2.921,2.922,2.916,2.9215,872
20190501|2019-04-18 06:30,18,2.922,2.924,2.9165,2.918,2043
20190501|2019-04-18 07:00,18,2.9185,2.9245,2.9175,2.9225,2137
20190501|2019-04-18 07:30,18,2.922,2.9275,2.9185,2.922,2239
20190501|2019-04-18 08:00,18,2.922,2.929,2.9215,2.9285,3176
20190501|2019-04-18 08:30,18,2.9285,2.929,2.9225,2.924,2418
20190501|2019-04-18 09:00,18,2.9245,2.9265,2.9235,2.926,1543
20190501|2019-04-18 09:30,18,2.926,2.9305,2.926,2.929,1902
20190501|2019-04-18 10:00,18,2.929,2.933,2.9275,2.9305,1983
20190501|2019-04-18 10:30,18,2.9305,2.9315,2.928,2.9295,1458
20190501|2019-04-18 11:00,18,2.9295,2.9295,2.923,2.9235,1523
20190501|2019-04-18 11:30,18,2.9235,2.924,2.9185,2.922,2567
20190501|2019-04-18 12:00,18,2.9215,2.923,2.9175,2.921,1197
20190501|2019-04-18 12:30,18,2.9215,2.9225,2.92,2.9215,462
20190501|2019-04-18 13:00,18,2.921,2.922,2.921,2.922,158
20190501|2019-04-18 13:30,18,2.922,2.922,2.9215,2.9215,96
20190501|2019-04-18 14:00,18,2.922,2.922,2.9175,2.92,304
20190501|2019-04-18 14:30,18,2.92,2.9205,2.9145,2.919,659
20190501|2019-04-18 15:00,18,2.9185,2.92,2.9175,2.918,154
20190501|2019-04-18 15:30,18,2.9185,2.921,2.9175,2.9185,201
20190501|2019-04-21 17:00,22,2.9275,2.929,2.925,2.9275,647
20190501|2019-04-21 17:30,22,2.9275,2.9295,2.927,2.9275,211
20190501|2019-04-21 18:00,22,2.9275,2.929,2.9265,2.9265,128
20190501|2019-04-21 18:30,22,2.927,2.927,2.9235,2.925,187
20190501|2019-04-21 19:00,22,2.925,2.93,2.925,2.929,382
20190501|2019-04-21 19:30,22,2.9285,2.931,2.9275,2.9295,674
20190501|2019-04-21 20:00,22,2.93,2.9325,2.926,2.926,1398
20190501|2019-04-21 20:30,22,2.926,2.9295,2.9255,2.928,899
20190501|2019-04-21 21:00,22,2.928,2.9285,2.924,2.9245,551
20190501|2019-04-21 21:30,22,2.9245,2.927,2.924,2.9245,486
20190501|2019-04-21 22:00,22,2.9245,2.9265,2.9225,2.923,733
20190501|2019-04-21 22:30,22,2.923,2.9235,2.9165,2.918,852
20190501|2019-04-21 23:00,22,2.918,2.9195,2.918,2.9185,121
20190501|2019-04-21 23:30,22,2.9185,2.9195,2.917,2.9175,268
20190501|2019-04-22 00:00,22,2.9175,2.92,2.917,2.9195,367
20190501|2019-04-22 00:30,22,2.919,2.922,2.9175,2.919,637
20190501|2019-04-22 01:00,22,2.919,2.9225,2.9185,2.9185,578
20190501|2019-04-22 01:30,22,2.9185,2.9185,2.9045,2.9135,2462
20190501|2019-04-22 02:00,22,2.914,2.9145,2.91,2.9135,447
20190501|2019-04-22 02:30,22,2.9135,2.9155,2.913,2.9145,248
20190501|2019-04-22 03:00,22,2.915,2.915,2.9085,2.9105,458
20190501|2019-04-22 03:30,22,2.911,2.9135,2.9095,2.9135,451
20190501|2019-04-22 04:00,22,2.913,2.914,2.91,2.91,271
20190501|2019-04-22 04:30,22,2.91,2.91,2.9,2.9055,1224
20190501|2019-04-22 05:00,22,2.906,2.9095,2.9055,2.9075,299
20190501|2019-04-22 05:30,22,2.9075,2.91,2.9075,2.909,97
20190501|2019-04-22 06:00,22,2.9095,2.91,2.905,2.906,428
20190501|2019-04-22 06:30,22,2.906,2.906,2.9025,2.905,573
20190501|2019-04-22 07:00,22,2.905,2.905,2.8975,2.8985,2061
20190501|2019-04-22 07:30,22,2.8985,2.9,2.8925,2.8965,2304
20190501|2019-04-22 08:00,22,2.896,2.9045,2.8955,2.9015,3638
20190501|2019-04-22 08:30,22,2.902,2.9065,2.9015,2.905,1277
20190501|2019-04-22 09:00,22,2.9045,2.9075,2.9015,2.906,1198
20190501|2019-04-22 09:30,22,2.906,2.9065,2.9025,2.9035,820
20190501|2019-04-22 10:00,22,2.9035,2.9065,2.9005,2.9045,1148
20190501|2019-04-22 10:30,22,2.905,2.9075,2.9035,2.906,909
20190501|2019-04-22 11:00,22,2.9055,2.906,2.904,2.9045,368
20190501|2019-04-22 11:30,22,2.9045,2.906,2.9005,2.903,1996
20190501|2019-04-22 12:00,22,2.9025,2.9045,2.9025,2.9035,319
20190501|2019-04-22 12:30,22,2.903,2.904,2.9025,2.904,131
20190501|2019-04-22 13:00,22,2.904,2.9055,2.904,2.905,156
20190501|2019-04-22 13:30,22,2.905,2.905,2.903,2.9035,158
20190501|2019-04-22 14:00,22,2.9035,2.9045,2.902,2.904,171
20190501|2019-04-22 14:30,22,2.9045,2.905,2.9025,2.9035,151
20190501|2019-04-22 15:00,22,2.9035,2.905,2.9035,2.904,146
20190501|2019-04-22 15:30,22,2.904,2.9045,2.9035,2.9035,284
20190501|2019-04-22 17:00,23,2.9035,2.9065,2.9035,2.905,115
20190501|2019-04-22 17:30,23,2.9055,2.9065,2.9055,2.906,76
20190501|2019-04-22 18:00,23,2.906,2.906,2.905,2.906,99
20190501|2019-04-22 18:30,23,2.906,2.907,2.9055,2.9055,151
20190501|2019-04-22 19:00,23,2.906,2.907,2.9045,2.905,697
20190501|2019-04-22 19:30,23,2.905,2.9075,2.9045,2.9065,339
20190501|2019-04-22 20:00,23,2.9065,2.909,2.904,2.9045,2318
20190501|2019-04-22 20:30,23,2.9045,2.909,2.9035,2.9085,844
20190501|2019-04-22 21:00,23,2.9085,2.911,2.9075,2.9095,979
20190501|2019-04-22 21:30,23,2.909,2.911,2.908,2.91,688
20190501|2019-04-22 22:00,23,2.9095,2.9135,2.9095,2.913,807
20190501|2019-04-22 22:30,23,2.9125,2.9135,2.912,2.912,337
20190501|2019-04-22 23:00,23,2.912,2.913,2.9115,2.912,299
20190501|2019-04-22 23:30,23,2.912,2.9125,2.91,2.9115,279
20190501|2019-04-23 00:00,23,2.9115,2.9125,2.91,2.91,348
20190501|2019-04-23 00:30,23,2.91,2.9125,2.9085,2.91,990
20190501|2019-04-23 01:00,23,2.91,2.91,2.905,2.909,1658
20190501|2019-04-23 01:30,23,2.9085,2.9105,2.9025,2.904,1856
20190501|2019-04-23 02:00,23,2.904,2.9085,2.901,2.903,1225
20190501|2019-04-23 02:30,23,2.903,2.9065,2.9015,2.9055,656
20190501|2019-04-23 03:00,23,2.9055,2.913,2.9055,2.911,1550
20190501|2019-04-23 03:30,23,2.9115,2.9125,2.9055,2.906,780
20190501|2019-04-23 04:00,23,2.9055,2.908,2.9055,2.9065,572
20190501|2019-04-23 04:30,23,2.9065,2.9085,2.9055,2.908,322
20190501|2019-04-23 05:00,23,2.908,2.9095,2.9075,2.9085,274
20190501|2019-04-23 05:30,23,2.9085,2.9105,2.9065,2.907,552
20190501|2019-04-23 06:00,23,2.907,2.9075,2.9055,2.9075,544
20190501|2019-04-23 06:30,23,2.908,2.908,2.9025,2.9035,962
20190501|2019-04-23 07:00,23,2.9035,2.9055,2.8985,2.903,2146
20190501|2019-04-23 07:30,23,2.903,2.903,2.8855,2.893,5010
20190501|2019-04-23 08:00,23,2.8925,2.895,2.879,2.883,5923
20190501|2019-04-23 08:30,23,2.883,2.887,2.8805,2.8825,3166
20190501|2019-04-23 09:00,23,2.882,2.8845,2.879,2.8815,3175
20190501|2019-04-23 09:30,23,2.881,2.882,2.8775,2.882,3210
20190501|2019-04-23 10:00,23,2.8815,2.887,2.88,2.8855,3255
20190501|2019-04-23 10:30,23,2.885,2.897,2.8835,2.895,2949
20190501|2019-04-23 11:00,23,2.8945,2.899,2.8935,2.8965,2139
20190501|2019-04-23 11:30,23,2.8965,2.897,2.8925,2.8945,1539
20190501|2019-04-23 12:00,23,2.894,2.896,2.8925,2.8945,1015
20190501|2019-04-23 12:30,23,2.895,2.896,2.894,2.895,368
20190501|2019-04-23 13:00,23,2.895,2.895,2.891,2.8945,424
20190501|2019-04-23 13:30,23,2.8945,2.895,2.8935,2.895,125
20190501|2019-04-23 14:00,23,2.895,2.8955,2.894,2.8945,103
20190501|2019-04-23 14:30,23,2.8945,2.895,2.8935,2.895,244
20190501|2019-04-23 15:00,23,2.8955,2.8965,2.895,2.8955,180
20190501|2019-04-23 15:30,23,2.896,2.896,2.8935,2.894,224
20190501|2019-04-23 17:00,24,2.8955,2.898,2.8945,2.897,293
20190501|2019-04-23 17:30,24,2.897,2.897,2.8965,2.8965,95
20190501|2019-04-23 18:00,24,2.8965,2.8975,2.896,2.897,47
20190501|2019-04-23 18:30,24,2.897,2.8975,2.8965,2.8965,58
20190501|2019-04-23 19:00,24,2.8965,2.902,2.895,2.8955,785
20190501|2019-04-23 19:30,24,2.895,2.8965,2.8945,2.895,274
20190501|2019-04-23 20:00,24,2.895,2.899,2.8935,2.896,1077
20190501|2019-04-23 20:30,24,2.896,2.898,2.893,2.8955,1276
20190501|2019-04-23 21:00,24,2.896,2.896,2.892,2.892,1104
20190501|2019-04-23 21:30,24,2.8925,2.894,2.8885,2.889,1025
20190501|2019-04-23 22:00,24,2.889,2.892,2.8875,2.89,922
20190501|2019-04-23 22:30,24,2.89,2.8905,2.8865,2.8885,423
20190501|2019-04-23 23:00,24,2.8885,2.8885,2.8865,2.8875,155
20190501|2019-04-23 23:30,24,2.8875,2.889,2.8865,2.8885,171
20190501|2019-04-24 00:00,24,2.888,2.892,2.888,2.891,378
20190501|2019-04-24 00:30,24,2.891,2.898,2.889,2.8955,1056
20190501|2019-04-24 01:00,24,2.895,2.8975,2.8905,2.891,964
20190501|2019-04-24 01:30,24,2.891,2.8935,2.887,2.8885,1727
20190501|2019-04-24 02:00,24,2.8885,2.8985,2.8885,2.8985,1462
20190501|2019-04-24 02:30,24,2.898,2.901,2.8955,2.899,1326
20190501|2019-04-24 03:00,24,2.899,2.9105,2.8945,2.91,3071
20190501|2019-04-24 03:30,24,2.909,2.9105,2.907,2.909,848
20190501|2019-04-24 04:00,24,2.9085,2.915,2.907,2.9135,993
20190501|2019-04-24 04:30,24,2.913,2.913,2.9095,2.911,762
20190501|2019-04-24 05:00,24,2.911,2.9135,2.909,2.91,630
20190501|2019-04-24 05:30,24,2.91,2.9105,2.905,2.908,833
20190501|2019-04-24 06:00,24,2.908,2.9085,2.906,2.908,476
20190501|2019-04-24 06:30,24,2.908,2.9115,2.9055,2.911,1318
20190501|2019-04-24 07:00,24,2.911,2.9115,2.903,2.9065,1810
20190501|2019-04-24 07:30,24,2.9065,2.908,2.904,2.9055,1307
20190501|2019-04-24 08:00,24,2.9055,2.9075,2.902,2.9045,3327
20190501|2019-04-24 08:30,24,2.9045,2.9065,2.9005,2.902,1853
20190501|2019-04-24 09:00,24,2.902,2.908,2.9,2.9055,1643
20190501|2019-04-24 09:30,24,2.906,2.908,2.9035,2.9065,1414
20190501|2019-04-24 10:00,24,2.907,2.909,2.9025,2.9035,1249
20190501|2019-04-24 10:30,24,2.904,2.9105,2.903,2.909,1572
20190501|2019-04-24 11:00,24,2.909,2.913,2.9075,2.9095,1655
20190501|2019-04-24 11:30,24,2.9095,2.911,2.906,2.9085,2857
20190501|2019-04-24 12:00,24,2.909,2.911,2.9075,2.9095,883
20190501|2019-04-24 12:30,24,2.9095,2.912,2.909,2.9105,524
20190501|2019-04-24 13:00,24,2.9105,2.9115,2.9095,2.91,200
20190501|2019-04-24 13:30,24,2.9095,2.9105,2.9085,2.9105,237
20190501|2019-04-24 14:00,24,2.9105,2.9135,2.9105,2.9125,240
20190501|2019-04-24 14:30,24,2.9125,2.9125,2.909,2.9095,363
20190501|2019-04-24 15:00,24,2.909,2.91,2.908,2.909,235
20190501|2019-04-24 15:30,24,2.9095,2.9095,2.9085,2.909,147
20190501|2019-04-24 17:00,25,2.9085,2.911,2.9085,2.91,151
20190501|2019-04-24 17:30,25,2.91,2.9115,2.91,2.9105,70
20190501|2019-04-24 18:00,25,2.9105,2.9105,2.9095,2.91,33
20190501|2019-04-24 18:30,25,2.9095,2.91,2.9085,2.909,66
20190501|2019-04-24 19:00,25,2.9095,2.9095,2.907,2.909,205
20190501|2019-04-24 19:30,25,2.9095,2.912,2.9085,2.912,215
20190501|2019-04-24 20:00,25,2.9115,2.912,2.9055,2.908,942
20190501|2019-04-24 20:30,25,2.908,2.9095,2.9055,2.909,362
20190501|2019-04-24 21:00,25,2.9095,2.9155,2.9095,2.915,846
20190501|2019-04-24 21:30,25,2.915,2.918,2.913,2.917,674
20190501|2019-04-24 22:00,25,2.917,2.917,2.912,2.9125,678
20190501|2019-04-24 22:30,25,2.9125,2.914,2.912,2.912,203
20190501|2019-04-24 23:00,25,2.9125,2.9135,2.9105,2.911,189
20190501|2019-04-24 23:30,25,2.911,2.911,2.909,2.91,235
20190501|2019-04-25 00:00,25,2.91,2.91,2.907,2.9085,373
20190501|2019-04-25 00:30,25,2.9085,2.9085,2.901,2.9045,1203
20190501|2019-04-25 01:00,25,2.9045,2.909,2.904,2.9045,1144
20190501|2019-04-25 01:30,25,2.904,2.907,2.9025,2.906,1115
20190501|2019-04-25 02:00,25,2.906,2.91,2.9015,2.904,1123
20190501|2019-04-25 02:30,25,2.904,2.9095,2.904,2.908,401
20190501|2019-04-25 03:00,25,2.9085,2.9085,2.89,2.8925,2107
20190501|2019-04-25 03:30,25,2.893,2.8995,2.8925,2.8985,951
20190501|2019-04-25 04:00,25,2.8985,2.8995,2.8925,2.893,826
20190501|2019-04-25 04:30,25,2.893,2.893,2.882,2.8835,2727
20190501|2019-04-25 05:00,25,2.8835,2.887,2.882,2.8835,1076
20190501|2019-04-25 05:30,25,2.8835,2.8835,2.8805,2.881,1034
20190501|2019-04-25 06:00,25,2.8815,2.883,2.8725,2.876,2371
20190501|2019-04-25 06:30,25,2.8765,2.8805,2.8745,2.8745,1846
20190501|2019-04-25 07:00,25,2.875,2.8795,2.8725,2.8735,1874
20190501|2019-04-25 07:30,25,2.873,2.882,2.8605,2.8815,4820
20190501|2019-04-25 08:00,25,2.881,2.8835,2.8765,2.8815,3406
20190501|2019-04-25 08:30,25,2.8815,2.8825,2.871,2.8745,3315
20190501|2019-04-25 09:00,25,2.8745,2.877,2.8715,2.8715,2046
20190501|2019-04-25 09:30,25,2.871,2.8735,2.8685,2.871,2134
20190501|2019-04-25 10:00,25,2.8705,2.875,2.8705,2.873,1622
20190501|2019-04-25 10:30,25,2.8735,2.8745,2.8705,2.8715,1828
20190501|2019-04-25 11:00,25,2.8715,2.8735,2.8665,2.867,2142
20190501|2019-04-25 11:30,25,2.8675,2.8675,2.8595,2.86,5305
20190501|2019-04-25 12:00,25,2.8605,2.8625,2.856,2.8595,1724
20190501|2019-04-25 12:30,25,2.8595,2.8625,2.859,2.8625,761
20190501|2019-04-25 13:00,25,2.862,2.8625,2.86,2.8605,227
20190501|2019-04-25 13:30,25,2.861,2.861,2.859,2.8605,187
20190501|2019-04-25 14:00,25,2.86,2.8615,2.8595,2.8615,144
20190501|2019-04-25 14:30,25,2.8615,2.863,2.861,2.8625,307
20190501|2019-04-25 15:00,25,2.8625,2.8625,2.861,2.862,205
20190501|2019-04-25 15:30,25,2.8615,2.863,2.8605,2.8605,222
20190501|2019-04-25 17:00,26,2.86,2.8645,2.859,2.8635,306
20190501|2019-04-25 17:30,26,2.8635,2.8645,2.863,2.864,44
20190501|2019-04-25 18:00,26,2.864,2.865,2.8635,2.8645,103
20190501|2019-04-25 18:30,26,2.865,2.8655,2.8635,2.8635,130
20190501|2019-04-25 19:00,26,2.8635,2.866,2.863,2.8645,367
20190501|2019-04-25 19:30,26,2.8645,2.8655,2.8635,2.865,221
20190501|2019-04-25 20:00,26,2.8645,2.8725,2.8645,2.8715,1408
20190501|2019-04-25 20:30,26,2.8715,2.873,2.8675,2.872,640
20190501|2019-04-25 21:00,26,2.872,2.8745,2.869,2.873,663
20190501|2019-04-25 21:30,26,2.873,2.8785,2.873,2.876,599
20190501|2019-04-25 22:00,26,2.876,2.876,2.874,2.8755,365
20190501|2019-04-25 22:30,26,2.8755,2.8755,2.8735,2.874,141
20190501|2019-04-25 23:00,26,2.874,2.875,2.874,2.8745,76
20190501|2019-04-25 23:30,26,2.8745,2.875,2.874,2.8745,77
20190501|2019-04-26 00:00,26,2.874,2.878,2.872,2.877,265
20190501|2019-04-26 00:30,26,2.8765,2.8775,2.872,2.872,750
20190501|2019-04-26 01:00,26,2.8715,2.878,2.8715,2.878,792
20190501|2019-04-26 01:30,26,2.878,2.8835,2.8775,2.8835,1305
20190501|2019-04-26 02:00,26,2.8835,2.884,2.877,2.8785,733
20190501|2019-04-26 02:30,26,2.8785,2.892,2.8785,2.889,1464
20190501|2019-04-26 03:00,26,2.889,2.891,2.8845,2.8885,825
20190501|2019-04-26 03:30,26,2.8885,2.889,2.8835,2.885,484
20190501|2019-04-26 04:00,26,2.8855,2.8865,2.8815,2.8825,302
20190501|2019-04-26 04:30,26,2.8825,2.884,2.88,2.8825,522
20190501|2019-04-26 05:00,26,2.8825,2.883,2.8795,2.88,253
20190501|2019-04-26 05:30,26,2.88,2.8805,2.878,2.8785,244
20190501|2019-04-26 06:00,26,2.8785,2.879,2.874,2.8765,742
20190501|2019-04-26 06:30,26,2.877,2.8795,2.873,2.8735,892
20190501|2019-04-26 07:00,26,2.8735,2.8775,2.873,2.877,1049
20190501|2019-04-26 07:30,26,2.876,2.8825,2.873,2.8795,1682
20190501|2019-04-26 08:00,26,2.88,2.8815,2.876,2.8765,889
20190501|2019-04-26 08:30,26,2.8765,2.877,2.8685,2.8735,2531
20190501|2019-04-26 09:00,26,2.874,2.8845,2.8735,2.883,1566
20190501|2019-04-26 09:30,26,2.8825,2.8865,2.8815,2.884,1661
20190501|2019-04-26 10:00,26,2.884,2.8905,2.8825,2.887,1017
20190501|2019-04-26 10:30,26,2.8875,2.8885,2.8845,2.885,627
20190501|2019-04-26 11:00,26,2.8845,2.8885,2.8835,2.887,873
20190501|2019-04-26 11:30,26,2.8865,2.888,2.8845,2.8855,1383
20190501|2019-04-26 12:00,26,2.8855,2.8875,2.8845,2.887,511
20190501|2019-04-26 12:30,26,2.887,2.8885,2.8865,2.8875,293
20190501|2019-04-26 13:00,26,2.887,2.8875,2.887,2.887,90
20190501|2019-04-26 13:30,26,2.8875,2.8875,2.886,2.8865,40
20190501|2019-04-26 14:00,26,2.8865,2.887,2.885,2.8855,57
20190501|2019-04-26 14:30,26,2.8855,2.8865,2.8845,2.885,92
20190501|2019-04-26 15:00,26,2.8845,2.886,2.884,2.885,36
20190501|2019-04-26 15:30,26,2.8855,2.8875,2.884,2.884,110
20190501|2019-04-28 17:00,29,2.8885,2.8895,2.885,2.889,142
20190501|2019-04-28 17:30,29,2.889,2.889,2.888,2.8885,8
20190501|2019-04-28 18:00,29,2.8885,2.8895,2.8875,2.8875,33
20190501|2019-04-28 18:30,29,2.8875,2.8895,2.8875,2.8895,84
20190501|2019-04-28 19:00,29,2.889,2.8905,2.889,2.8895,46
20190501|2019-04-28 19:30,29,2.8895,2.8895,2.888,2.888,26
20190501|2019-04-28 20:00,29,2.8875,2.8875,2.879,2.88,185
20190501|2019-04-28 20:30,29,2.881,2.882,2.8775,2.879,42
20190501|2019-04-28 21:00,29,2.88,2.8825,2.88,2.882,46
20190501|2019-04-28 21:30,29,2.88,2.8845,2.88,2.884,27
20190501|2019-04-28 22:00,29,2.8835,2.884,2.883,2.883,9
20190501|2019-04-28 22:30,29,2.884,2.8845,2.8835,2.8835,6
20190501|2019-04-28 23:00,29,2.882,2.8825,2.8815,2.882,7
20190501|2019-04-28 23:30,29,2.8825,2.883,2.8815,2.8815,26
20190501|2019-04-29 00:00,29,2.88,2.88,2.879,2.88,11
20190501|2019-04-29 00:30,29,2.881,2.8835,2.8805,2.8815,34
20190501|2019-04-29 01:00,29,2.8805,2.8815,2.879,2.879,10
20190501|2019-04-29 01:30,29,2.879,2.88,2.877,2.88,49
20190501|2019-04-29 02:00,29,2.8805,2.8975,2.8725,2.8915,239
20190501|2019-04-29 02:30,29,2.892,2.895,2.892,2.8935,54
20190501|2019-04-29 03:00,29,2.8935,2.8935,2.869,2.8715,233
20190501|2019-04-29 03:30,29,2.8715,2.872,2.8665,2.869,67
20190501|2019-04-29 04:00,29,2.8695,2.8705,2.8675,2.8675,57
20190501|2019-04-29 04:30,29,2.8685,2.871,2.868,2.871,26
20190501|2019-04-29 05:00,29,2.8705,2.8725,2.8705,2.8705,46
20190501|2019-04-29 05:30,29,2.8705,2.873,2.87,2.872,33
20190501|2019-04-29 06:00,29,2.8715,2.872,2.869,2.871,55
20190501|2019-04-29 06:30,29,2.871,2.874,2.8665,2.8665,45
20190501|2019-04-29 07:00,29,2.8675,2.873,2.8655,2.873,31
20190501|2019-04-29 07:30,29,2.8735,2.8745,2.8695,2.8745,133
20190501|2019-04-29 08:00,29,2.875,2.876,2.87,2.871,91
20190501|2019-04-29 08:30,29,2.871,2.873,2.867,2.8695,149
20190501|2019-04-29 09:00,29,2.8715,2.881,2.8705,2.876,57
20190501|2019-04-29 09:30,29,2.8775,2.886,2.8775,2.8855,144
20190501|2019-04-29 10:00,29,2.885,2.8875,2.883,2.8865,205
20190501|2019-04-29 10:30,29,2.8855,2.8865,2.8835,2.8845,79
20190501|2019-04-29 11:00,29,2.884,2.8885,2.8835,2.888,48
20190501|2019-04-29 11:30,29,2.888,2.8975,2.8875,2.894,140
20190501|2019-04-29 12:00,29,2.8945,2.896,2.8915,2.8915,120
20190501|2019-04-29 12:30,29,2.8925,2.893,2.8905,2.8925,26
20190501|2019-04-29 13:00,29,2.892,2.894,2.891,2.893,44
20190501|2019-04-29 13:30,29,2.8925,2.897,2.892,2.897,157
20190501|2019-04-29 14:00,29,2.8945,2.901,2.894,2.8975,301
20190501|2019-04-29 14:30,29,2.8965,2.8965,2.894,2.894,6
20190501|2019-04-29 15:00,29,2.891,2.8945,2.889,2.8945,155
20190501|2019-04-29 15:30,29,2.892,2.896,2.889,2.889,146
20190501|2019-04-29 17:00,30,2.8895,2.8895,2.8895,2.8895,1
20190501|2019-04-29 17:30,30,2.892,2.8925,2.8905,2.8905,10
20190501|2019-04-29 19:30,30,2.893,2.894,2.893,2.894,2
20190501|2019-04-29 20:30,30,2.887,2.887,2.887,2.887,1
20190501|2019-04-29 22:00,30,2.889,2.889,2.889,2.889,1
20190501|2019-04-29 22:30,30,2.888,2.891,2.888,2.891,17
20190501|2019-04-29 23:30,30,2.8895,2.89,2.8895,2.89,6
20190501|2019-04-30 00:00,30,2.8915,2.8915,2.8915,2.8915,2
20190501|2019-04-30 00:30,30,2.8905,2.893,2.885,2.886,34
20190501|2019-04-30 01:00,30,2.882,2.885,2.879,2.8795,15
20190501|2019-04-30 01:30,30,2.8785,2.88,2.877,2.877,13
20190501|2019-04-30 02:00,30,2.88,2.88,2.878,2.8785,6
20190501|2019-04-30 02:30,30,2.8795,2.8815,2.878,2.8805,9
20190501|2019-04-30 03:00,30,2.882,2.902,2.882,2.902,23
20190501|2019-04-30 03:30,30,2.9025,2.904,2.8985,2.899,21
20190501|2019-04-30 04:00,30,2.901,2.901,2.901,2.901,1
20190501|2019-04-30 04:30,30,2.9055,2.9125,2.9055,2.91,8
20190501|2019-04-30 05:00,30,2.911,2.911,2.9075,2.908,13
20190501|2019-04-30 05:30,30,2.9075,2.9115,2.9075,2.911,7
20190501|2019-04-30 06:00,30,2.91,2.911,2.91,2.911,13
20190501|2019-04-30 06:30,30,2.9125,2.9175,2.909,2.9175,20
20190501|2019-04-30 07:00,30,2.918,2.919,2.909,2.909,11
20190501|2019-04-30 07:30,30,2.9055,2.9055,2.8985,2.902,27
20190501|2019-04-30 08:00,30,2.903,2.913,2.903,2.913,28
20190501|2019-04-30 08:30,30,2.9115,2.9115,2.9015,2.902,9
20190501|2019-04-30 09:00,30,2.9025,2.9025,2.9005,2.9005,2
20190501|2019-04-30 09:30,30,2.902,2.9025,2.9005,2.901,10
20190501|2019-04-30 10:00,30,2.8975,2.8975,2.8905,2.8935,45
20190501|2019-04-30 10:30,30,2.8935,2.898,2.892,2.8955,20
20190501|2019-04-30 11:00,30,2.8955,2.906,2.8955,2.906,7
20190501|2019-04-30 11:30,30,2.906,2.906,2.9005,2.9005,28
20190501|2019-04-30 12:00,30,2.901,2.902,2.901,2.9015,22
20190501|2019-04-30 12:30,30,2.9035,2.904,2.9035,2.904,8
20190501|2019-04-30 13:00,30,2.9035,2.9035,2.9035,2.9035,2
20190501|2019-04-30 14:00,30,2.9045,2.9045,2.903,2.903,3
20190501|2019-04-30 14:30,30,2.9035,2.9045,2.903,2.903,7
20190501|2019-04-30 15:30,30,2.9035,2.9045,2.9035,2.9045,18
20190501|2019-04-30 17:00,1,2.9035,2.904,2.9015,2.904,6
20190501|2019-04-30 17:30,1,2.901,2.901,2.901,2.901,1
20190501|2019-04-30 20:30,1,2.9055,2.906,2.9055,2.906,3
20190501|2019-05-01 00:00,1,2.904,2.904,2.904,2.904,1
20190501|2019-05-01 02:00,1,2.89,2.89,2.89,2.89,2
20190501|2019-05-01 02:30,1,2.896,2.8995,2.896,2.8995,71
20190501|2019-05-01 03:00,1,2.8995,2.9035,2.8995,2.9025,45
20190501|2019-05-01 05:00,1,2.901,2.9015,2.901,2.9015,5
20190501|2019-05-01 06:30,1,2.89,2.89,2.8875,2.8875,24
20190501|2019-05-01 07:00,1,2.8795,2.8795,2.8605,2.8605,14
20190501|2019-05-01 07:30,1,2.8625,2.8625,2.85,2.85,159
20190501|2019-05-01 08:00,1,2.854,2.8545,2.8455,2.847,48
20190501|2019-05-01 08:30,1,2.848,2.8495,2.835,2.8375,78
20190501|2019-05-01 09:00,1,2.839,2.839,2.834,2.835,24
20190501|2019-05-01 09:30,1,2.8335,2.8335,2.825,2.8325,79
20190501|2019-05-01 10:00,1,2.83,2.83,2.814,2.8145,96
20190501|2019-05-01 10:30,1,2.8145,2.8185,2.8115,2.812,18
20190501|2019-05-01 11:00,1,2.808,2.808,2.804,2.806,12
20190501|2019-05-01 11:30,1,2.8055,2.8065,2.803,2.803,19
20190501|2019-05-01 12:00,1,2.809,2.8115,2.809,2.81,32
20190501|2019-05-01 12:30,1,2.811,2.813,2.811,2.813,3
20190501|2019-05-01 13:00,1,2.813,2.818,2.813,2.818,38
20190501|2019-05-01 13:30,1,2.8175,2.8175,2.8055,2.8065,35
20190501|2019-05-01 14:00,1,2.808,2.8085,2.796,2.796,7
20190501|2019-05-01 14:30,1,2.7925,2.795,2.79,2.7925,37
20190501|2019-05-01 15:00,1,2.7925,2.7925,2.7925,2.7925,2
20190501|2019-05-01 15:30,1,2.792,2.793,2.792,2.793,5
20190501|2019-05-01 19:00,2,2.8025,2.8025,2.802,2.802,10
20190501|2019-05-01 21:00,2,2.7995,2.7995,2.7995,2.7995,1
20190501|2019-05-01 21:30,2,2.799,2.799,2.799,2.799,2
20190501|2019-05-01 22:00,2,2.7975,2.801,2.7975,2.801,5
20190501|2019-05-01 23:00,2,2.8055,2.8055,2.8055,2.8055,1
20190501|2019-05-01 23:30,2,2.807,2.8075,2.807,2.8075,15
20190501|2019-05-02 01:00,2,2.7965,2.7965,2.7965,2.7965,1
20190501|2019-05-02 01:30,2,2.8025,2.805,2.8025,2.805,5
20190501|2019-05-02 03:30,2,2.8045,2.8045,2.8045,2.8045,1
20190501|2019-05-02 05:00,2,2.806,2.806,2.806,2.806,1
20190501|2019-05-02 06:30,2,2.805,2.805,2.792,2.7935,9
20190501|2019-05-02 07:00,2,2.792,2.7975,2.792,2.792,6
20190501|2019-05-02 07:30,2,2.791,2.791,2.791,2.791,1
20190501|2019-05-02 08:00,2,2.788,2.788,2.778,2.781,25
20190501|2019-05-02 08:30,2,2.78,2.7835,2.78,2.7815,30
20190501|2019-05-02 09:00,2,2.783,2.7845,2.7825,2.784,17
20190501|2019-05-02 09:30,2,2.783,2.7875,2.7825,2.7875,35
20190501|2019-05-02 10:00,2,2.7825,2.7865,2.7805,2.7805,12
20190501|2019-05-02 10:30,2,2.784,2.786,2.784,2.786,16
20190501|2019-05-02 11:00,2,2.7865,2.7865,2.7825,2.7825,7
20190501|2019-05-02 11:30,2,2.7865,2.7865,2.7865,2.7865,3
20190501|2019-05-02 12:00,2,2.7875,2.7875,2.7865,2.7865,2
20190501|2019-05-02 12:30,2,2.787,2.7885,2.787,2.7885,29
20190501|2019-05-02 13:00,2,2.789,2.79,2.789,2.79,16
20190501|2019-05-02 13:30,2,2.79,2.79,2.788,2.7885,19
20190501|2019-05-02 14:30,2,2.789,2.789,2.786,2.786,4
20190501|2019-05-02 15:00,2,2.7895,2.7895,2.7895,2.7895,2
20190501|2019-05-02 15:30,2,2.7895,2.7905,2.7895,2.7905,12
20190501|2019-05-02 17:30,3,2.7905,2.791,2.7905,2.791,7
20190501|2019-05-02 20:30,3,2.7895,2.79,2.7895,2.79,2
20190501|2019-05-02 21:30,3,2.7895,2.7905,2.7895,2.7905,9
20190501|2019-05-02 22:30,3,2.797,2.797,2.797,2.797,1
20190501|2019-05-02 23:00,3,2.7975,2.7975,2.7975,2.7975,23
20190501|2019-05-03 00:30,3,2.797,2.797,2.797,2.797,4
20190501|2019-05-03 01:00,3,2.793,2.793,2.793,2.793,2
20190501|2019-05-03 04:30,3,2.7935,2.7935,2.7925,2.7925,2
20190501|2019-05-03 06:30,3,2.796,2.796,2.796,2.796,2
20190501|2019-05-03 07:30,3,2.789,2.807,2.789,2.8045,59
20190501|2019-05-03 08:00,3,2.806,2.814,2.804,2.814,50
20190501|2019-05-03 08:30,3,2.8195,2.83,2.819,2.827,54
20190501|2019-05-03 09:00,3,2.8355,2.8355,2.8325,2.8325,11
20190501|2019-05-03 09:30,3,2.83,2.83,2.828,2.828,15
20190501|2019-05-03 10:00,3,2.829,2.831,2.829,2.831,40
20190501|2019-05-03 11:30,3,2.8225,2.8265,2.8225,2.8265,10
20190501|2019-05-03 13:00,3,2.825,2.825,2.825,2.825,3
20190501|2019-05-03 13:30,3,2.8225,2.824,2.8225,2.824,2
20190501|2019-05-05 17:00,6,2.802,2.802,2.771,2.771,29
20190501|2019-05-05 17:30,6,2.7765,2.7765,2.7765,2.7765,10
20190501|2019-05-05 19:30,6,2.762,2.762,2.762,2.762,1
20190501|2019-05-05 20:00,6,2.7545,2.7545,2.7545,2.7545,6
20190501|2019-05-05 21:00,6,2.7915,2.7915,2.7915,2.7915,1
20190501|2019-05-05 23:30,6,2.788,2.792,2.788,2.792,19
20190501|2019-05-06 01:00,6,2.8,2.8,2.8,2.8,3
20190501|2019-05-06 01:30,6,2.8,2.8,2.8,2.8,1
20190501|2019-05-06 07:00,6,2.817,2.8205,2.817,2.8205,2
20190501|2019-05-06 07:30,6,2.81,2.81,2.81,2.81,1
20190501|2019-05-06 08:30,6,2.818,2.821,2.818,2.8205,4
20190501|2019-05-06 09:30,6,2.828,2.834,2.828,2.834,3
20190501|2019-05-06 10:00,6,2.838,2.841,2.838,2.841,9
20190501|2019-05-06 10:30,6,2.8395,2.8415,2.8395,2.8415,10
20190501|2019-05-06 11:00,6,2.8375,2.8375,2.8375,2.8375,4
20190501|2019-05-06 11:30,6,2.838,2.838,2.835,2.838,48
20190501|2019-05-06 12:00,6,2.8425,2.843,2.8425,2.843,16
20190501|2019-05-06 12:30,6,2.8445,2.8495,2.8445,2.8495,2
20190501|2019-05-06 13:30,6,2.8485,2.8485,2.848,2.848,8
20190501|2019-05-06 14:30,6,2.8545,2.8545,2.8545,2.8545,2
20190501|2019-05-06 15:30,6,2.8525,2.8525,2.841,2.841,3
20190501|2019-05-06 17:00,7,2.832,2.8345,2.832,2.8345,6
20190501|2019-05-07 01:30,7,2.8415,2.8415,2.8415,2.8415,1
20190501|2019-05-07 02:00,7,2.826,2.826,2.8225,2.8225,3
20190501|2019-05-07 02:30,7,2.81,2.81,2.8055,2.8055,3
20190501|2019-05-07 03:00,7,2.792,2.7955,2.791,2.7955,6
20190501|2019-05-07 04:30,7,2.7955,2.7955,2.795,2.7955,13
20190501|2019-05-07 06:30,7,2.796,2.796,2.792,2.792,9
20190501|2019-05-07 07:00,7,2.792,2.7935,2.792,2.792,21
20190501|2019-05-07 07:30,7,2.793,2.797,2.793,2.797,29
20190501|2019-05-07 08:00,7,2.8025,2.8065,2.8025,2.8065,11
20190501|2019-05-07 08:30,7,2.802,2.802,2.802,2.802,3
20190501|2019-05-07 09:00,7,2.8075,2.809,2.8075,2.808,14
20190501|2019-05-07 10:00,7,2.801,2.804,2.801,2.804,28
20190501|2019-05-07 10:30,7,2.804,2.804,2.801,2.801,7
20190501|2019-05-07 11:00,7,2.801,2.801,2.799,2.799,28
20190501|2019-05-07 11:30,7,2.7995,2.7995,2.795,2.795,30
20190501|2019-05-07 12:00,7,2.791,2.791,2.79,2.79,18
20190501|2019-05-07 12:30,7,2.787,2.7875,2.787,2.7875,8
20190501|2019-05-07 13:00,7,2.7885,2.789,2.7885,2.789,4
20190501|2019-05-07 13:30,7,2.7885,2.7885,2.7885,2.7885,1
20190501|2019-05-07 15:30,7,2.794,2.796,2.794,2.796,4
20190501|2019-05-07 17:00,8,2.799,2.799,2.799,2.799,1
20190501|2019-05-07 21:00,8,2.8145,2.815,2.8145,2.815,3
20190501|2019-05-08 05:00,8,2.788,2.788,2.779,2.7795,17
20190501|2019-05-08 06:00,8,2.7785,2.7785,2.7785,2.7785,1
20190501|2019-05-08 06:30,8,2.7785,2.7785,2.7775,2.7775,3
20190501|2019-05-08 07:00,8,2.779,2.781,2.779,2.781,3
20190501|2019-05-08 07:30,8,2.7725,2.7895,2.772,2.7895,10
20190501|2019-05-08 08:00,8,2.791,2.791,2.791,2.791,5
20190501|2019-05-08 08:30,8,2.7835,2.7835,2.7835,2.7835,3
20190501|2019-05-08 09:00,8,2.7805,2.7805,2.7805,2.7805,2
20190501|2019-05-08 09:30,8,2.7855,2.791,2.779,2.791,14
20190501|2019-05-08 10:00,8,2.7905,2.7905,2.7905,2.7905,2
20190501|2019-05-08 10:30,8,2.7925,2.7925,2.7925,2.7925,1
20190501|2019-05-08 11:00,8,2.784,2.784,2.784,2.784,1
20190501|2019-05-08 12:30,8,2.781,2.781,2.781,2.781,1
20190501|2019-05-08 13:00,8,2.7805,2.7805,2.7805,2.7805,1
20190501|2019-05-08 14:00,8,2.7815,2.7815,2.7815,2.7815,1
20190501|2019-05-08 21:30,9,2.7755,2.7755,2.7755,2.7755,1
20190501|2019-05-09 01:00,9,2.778,2.778,2.778,2.778,3
20190501|2019-05-09 01:30,9,2.769,2.769,2.769,2.769,1
20190501|2019-05-09 02:00,9,2.7685,2.7685,2.7685,2.7685,1
20190501|2019-05-09 06:00,9,2.773,2.773,2.773,2.773,2
20190501|2019-05-09 07:00,9,2.7655,2.7655,2.7655,2.7655,2
20190501|2019-05-09 07:30,9,2.76,2.76,2.76,2.76,2
20190501|2019-05-09 08:00,9,2.746,2.752,2.746,2.752,32
20190501|2019-05-09 08:30,9,2.75,2.75,2.75,2.75,6
20190501|2019-05-09 09:00,9,2.758,2.759,2.7535,2.7585,11
20190501|2019-05-09 09:30,9,2.7605,2.7605,2.7605,2.7605,1
20190501|2019-05-09 10:00,9,2.7585,2.7585,2.7585,2.7585,1
20190501|2019-05-09 10:30,9,2.759,2.763,2.759,2.763,3
20190501|2019-05-09 11:00,9,2.7785,2.7785,2.7785,2.7785,3
20190501|2019-05-09 11:30,9,2.7815,2.7815,2.7815,2.7815,1
20190501|2019-05-09 12:00,9,2.784,2.784,2.784,2.784,3
20190501|2019-05-09 12:30,9,2.7825,2.7825,2.7825,2.7825,2
20190501|2019-05-09 13:00,9,2.784,2.784,2.784,2.784,24
20190501|2019-05-09 13:30,9,2.781,2.7825,2.781,2.7825,10
20190501|2019-05-09 14:00,9,2.771,2.771,2.771,2.771,1
20190501|2019-05-09 15:00,9,2.7775,2.7775,2.7775,2.7775,1
20190501|2019-05-09 19:00,10,2.791,2.793,2.791,2.793,2
20190501|2019-05-10 00:00,10,2.779,2.779,2.779,2.779,1
20190501|2019-05-10 06:30,10,2.788,2.788,2.788,2.788,5
20190501|2019-05-10 07:00,10,2.777,2.777,2.777,2.777,4
20190501|2019-05-10 08:30,10,2.774,2.778,2.774,2.778,4
20190501|2019-05-10 09:00,10,2.775,2.775,2.775,2.775,1
20190501|2019-05-10 09:30,10,2.7785,2.78,2.7745,2.7745,15
20190501|2019-05-10 10:00,10,2.7705,2.7705,2.7705,2.7705,1
20190501|2019-05-10 11:30,10,2.7855,2.7865,2.7855,2.7865,5
20190501|2019-05-10 12:00,10,2.784,2.784,2.784,2.784,1
20190501|2019-05-10 13:00,10,2.7835,2.7835,2.7835,2.7835,1
20190501|2019-05-10 13:30,10,2.7845,2.785,2.7845,2.785,10
20190501|2019-05-10 14:00,10,2.7915,2.7915,2.7915,2.7915,3
20190501|2019-05-10 15:30,10,2.786,2.786,2.786,2.786,1
20190501|2019-05-12 17:00,13,2.77,2.771,2.77,2.771,21
20190501|2019-05-13 01:30,13,2.75,2.75,2.75,2.75,4
20190501|2019-05-13 07:00,13,2.742,2.742,2.73,2.7385,37
20190501|2019-05-13 08:00,13,2.7305,2.731,2.7305,2.731,5
20190501|2019-05-13 08:30,13,2.7305,2.7325,2.729,2.73,5
20190501|2019-05-13 09:00,13,2.726,2.7285,2.7215,2.7285,29
20190501|2019-05-13 09:30,13,2.73,2.73,2.73,2.73,1
20190501|2019-05-13 10:00,13,2.725,2.725,2.7235,2.7235,10
20190501|2019-05-13 10:30,13,2.7195,2.7215,2.7185,2.7215,6
20190501|2019-05-13 11:00,13,2.722,2.722,2.722,2.722,2
20190501|2019-05-13 11:30,13,2.728,2.728,2.728,2.728,2
20190501|2019-05-13 12:00,13,2.725,2.725,2.724,2.725,13
20190501|2019-05-13 15:00,13,2.729,2.729,2.7275,2.7275,5
20190501|2019-05-13 17:00,14,2.7295,2.7295,2.729,2.729,3
20190501|2019-05-13 20:00,14,2.743,2.743,2.742,2.742,3
20190501|2019-05-14 02:30,14,2.741,2.741,2.7405,2.7405,2
20190501|2019-05-14 05:00,14,2.74,2.7405,2.74,2.7405,10
20190501|2019-05-14 06:00,14,2.736,2.736,2.7345,2.7345,3
20190501|2019-05-14 06:30,14,2.733,2.733,2.733,2.733,2
20190501|2019-05-14 07:30,14,2.7275,2.7275,2.7275,2.7275,2
20190501|2019-05-14 08:30,14,2.732,2.7335,2.732,2.733,65
20190501|2019-05-14 09:30,14,2.735,2.735,2.731,2.731,8
20190501|2019-05-14 10:00,14,2.731,2.731,2.73,2.731,11
20190501|2019-05-14 10:30,14,2.731,2.7325,2.7295,2.7295,11
20190501|2019-05-14 11:30,14,2.7325,2.734,2.7325,2.734,18
20190501|2019-05-14 12:00,14,2.7375,2.7375,2.737,2.7375,9
20190501|2019-05-14 14:00,14,2.732,2.732,2.732,2.732,2
20190501|2019-05-14 15:00,14,2.734,2.734,2.734,2.734,2
20190501|2019-05-14 20:00,15,2.732,2.732,2.732,2.732,2
20190501|2019-05-15 01:30,15,2.7505,2.7505,2.7495,2.7495,5
20190501|2019-05-15 06:00,15,2.734,2.734,2.7335,2.7335,2
20190501|2019-05-15 06:30,15,2.731,2.731,2.7305,2.7305,2
20190501|2019-05-15 07:00,15,2.7315,2.7355,2.7315,2.7355,2
20190501|2019-05-15 07:30,15,2.732,2.732,2.732,2.732,1
20190501|2019-05-15 08:30,15,2.7415,2.743,2.7415,2.743,87
20190501|2019-05-15 09:00,15,2.747,2.748,2.747,2.748,10
20190501|2019-05-15 09:30,15,2.752,2.752,2.752,2.752,1
20190501|2019-05-15 10:00,15,2.75,2.75,2.75,2.75,4
20190501|2019-05-15 10:30,15,2.759,2.759,2.759,2.759,2
20190501|2019-05-15 11:00,15,2.7605,2.7605,2.7605,2.7605,1
20190501|2019-05-15 11:30,15,2.754,2.754,2.754,2.754,1
20190501|2019-05-15 12:30,15,2.755,2.755,2.7545,2.755,4
20190501|2019-05-15 15:00,15,2.7535,2.7535,2.7535,2.7535,1
20190501|2019-05-15 15:30,15,2.757,2.7575,2.757,2.7575,4
20190501|2019-05-15 18:00,16,2.758,2.758,2.758,2.758,1
20190501|2019-05-16 03:00,16,2.765,2.77,2.765,2.77,3
20190501|2019-05-16 05:00,16,2.773,2.773,2.773,2.773,2
20190501|2019-05-16 06:30,16,2.773,2.773,2.773,2.773,3
20190501|2019-05-16 07:30,16,2.7825,2.784,2.7815,2.782,22
20190501|2019-05-16 08:00,16,2.777,2.777,2.7725,2.7725,9
20190501|2019-05-16 08:30,16,2.7715,2.774,2.7715,2.7725,17
20190501|2019-05-16 09:30,16,2.776,2.776,2.776,2.776,2
20190501|2019-05-16 10:00,16,2.7745,2.7745,2.7745,2.7745,1
20190501|2019-05-16 11:30,16,2.76,2.76,2.758,2.758,4
20190501|2019-05-16 12:00,16,2.758,2.758,2.754,2.754,7
20190501|2019-05-16 13:30,16,2.7545,2.7545,2.7545,2.7545,1
20190501|2019-05-16 14:00,16,2.7555,2.7555,2.7555,2.7555,1
20190501|2019-05-16 18:30,17,2.76,2.76,2.76,2.76,1
20190501|2019-05-17 00:00,17,2.74,2.74,2.74,2.74,1
20190501|2019-05-17 02:00,17,2.75,2.75,2.75,2.75,2
20190501|2019-05-17 07:00,17,2.749,2.749,2.749,2.749,1
20190501|2019-05-17 07:30,17,2.7475,2.7475,2.7475,2.7475,6
20190501|2019-05-17 08:30,17,2.7505,2.7505,2.75,2.75,2
20190501|2019-05-17 09:30,17,2.7495,2.7495,2.7495,2.7495,2
20190501|2019-05-17 12:00,17,2.7465,2.747,2.7465,2.747,4
20190501|2019-05-17 14:30,17,2.7405,2.7405,2.7405,2.7405,5
20190501|2019-05-17 15:30,17,2.743,2.743,2.743,2.743,3
20190501|2019-05-20 01:00,20,2.742,2.742,2.739,2.739,2
20190501|2019-05-20 06:00,20,2.726,2.726,2.726,2.726,3
20190501|2019-05-20 07:00,20,2.7255,2.7255,2.7215,2.7215,4
20190501|2019-05-20 09:00,20,2.7375,2.7375,2.7375,2.7375,3
20190501|2019-05-20 11:30,20,2.735,2.735,2.735,2.735,1
20190501|2019-05-20 12:00,20,2.7345,2.7345,2.7345,2.7345,2
20190501|2019-05-20 15:30,20,2.737,2.737,2.737,2.737,1
20190501|2019-05-20 17:00,21,2.737,2.737,2.737,2.737,1
20190501|2019-05-20 17:30,21,2.739,2.739,2.739,2.739,1
20190501|2019-05-21 08:00,21,2.7335,2.7335,2.7335,2.7335,2
20190501|2019-05-21 08:30,21,2.735,2.735,2.732,2.732,5
20190501|2019-05-21 09:00,21,2.725,2.725,2.716,2.719,16
20190501|2019-05-21 10:30,21,2.7235,2.7235,2.7235,2.7235,3
20190501|2019-05-21 11:00,21,2.722,2.722,2.722,2.722,3
20190501|2019-05-21 11:30,21,2.724,2.7255,2.724,2.7255,10
20190501|2019-05-21 12:30,21,2.7225,2.7225,2.7225,2.7225,1
20190501|2019-05-21 13:00,21,2.7225,2.7225,2.7225,2.7225,1
20190501|2019-05-21 15:00,21,2.7215,2.7215,2.7215,2.7215,1
20190501|2019-05-22 00:30,22,2.71,2.71,2.7095,2.7095,5
20190501|2019-05-22 02:00,22,2.702,2.702,2.702,2.702,2
20190501|2019-05-22 04:00,22,2.706,2.706,2.706,2.706,1
20190501|2019-05-22 06:00,22,2.6995,2.7,2.6995,2.7,2
20190501|2019-05-22 06:30,22,2.695,2.695,2.695,2.695,1
20190501|2019-05-22 07:00,22,2.685,2.685,2.685,2.685,6
20190501|2019-05-22 07:30,22,2.69,2.69,2.69,2.69,1
20190501|2019-05-22 09:30,22,2.6775,2.6775,2.6775,2.6775,2
20190501|2019-05-22 10:00,22,2.6825,2.6825,2.6775,2.679,4
20190501|2019-05-22 14:30,22,2.68,2.68,2.6795,2.6795,6
20190501|2019-05-23 04:30,23,2.665,2.665,2.665,2.665,1
20190501|2019-05-23 08:30,23,2.67,2.672,2.67,2.672,24
20190501|2019-05-23 09:00,23,2.668,2.668,2.665,2.665,17
20190501|2019-05-23 09:30,23,2.674,2.674,2.674,2.674,2
20190501|2019-05-23 11:00,23,2.6855,2.6855,2.6855,2.6855,2
20190501|2019-05-23 15:00,23,2.69,2.691,2.69,2.691,5
20190501|2019-05-23 15:30,23,2.6905,2.6905,2.6905,2.6905,1
20190501|2019-05-23 19:00,24,2.697,2.697,2.697,2.697,1
20190501|2019-05-23 20:00,24,2.6985,2.6985,2.6985,2.6985,1
20190501|2019-05-24 00:30,24,2.7,2.7,2.7,2.7,1
20190501|2019-05-24 01:30,24,2.7105,2.712,2.71,2.712,3
20190501|2019-05-24 02:30,24,2.702,2.702,2.702,2.702,1
20190501|2019-05-24 07:30,24,2.7025,2.703,2.7025,2.703,7
20190501|2019-05-24 08:30,24,2.707,2.707,2.7065,2.7065,11
20190501|2019-05-24 09:00,24,2.714,2.714,2.714,2.714,1
20190501|2019-05-24 10:30,24,2.71,2.71,2.708,2.708,13
20190501|2019-05-24 12:00,24,2.7075,2.7075,2.7075,2.7075,2
20190601|2017-11-27 19:00,28,3.2035,3.2035,3.2035,3.2035,1
20190601|2018-02-12 10:00,12,3.17,3.17,3.17,3.17,1
20190601|2018-03-19 03:30,19,3.15,3.15,3.15,3.15,1
20190601|2018-03-20 14:00,20,3.1355,3.1355,3.1355,3.1355,1
20190601|2018-03-23 11:30,23,3.098,3.098,3.098,3.098,2
20190601|2018-04-03 12:00,3,3.158,3.158,3.158,3.158,15
20190601|2018-04-11 07:00,11,3.246,3.246,3.2455,3.2455,3
20190601|2018-04-26 13:30,26,3.2375,3.2375,3.2375,3.2375,1
20190601|2018-05-01 13:00,1,3.132,3.132,3.132,3.132,2
20190601|2018-05-04 12:00,4,3.175,3.175,3.175,3.175,1
20190601|2018-05-21 08:30,21,3.1825,3.1825,3.1825,3.1825,2
20190601|2018-05-24 07:00,24,3.188,3.188,3.188,3.188,1
20190601|2018-06-04 10:00,4,3.214,3.214,3.212,3.212,9
20190601|2018-06-04 10:30,4,3.2105,3.2105,3.2105,3.2105,1
20190601|2018-06-05 08:30,5,3.267,3.267,3.267,3.267,1
20190601|2018-06-05 14:30,5,3.297,3.313,3.2925,3.2925,3
20190601|2018-06-05 20:00,6,3.2665,3.2665,3.266,3.266,4
20190601|2018-06-06 05:00,6,3.307,3.307,3.307,3.307,1
20190601|2018-06-07 08:30,7,3.3865,3.3865,3.3865,3.3865,1
20190601|2018-06-07 22:00,8,3.3395,3.3395,3.3395,3.3395,3
20190601|2018-06-13 09:00,13,3.3465,3.3465,3.3465,3.3465,1
20190601|2018-06-20 07:30,20,3.129,3.129,3.129,3.129,2
20190601|2018-06-20 15:00,20,3.1305,3.1305,3.1305,3.1305,5
20190601|2018-06-25 01:30,25,3.1,3.1,3.1,3.1,1
20190601|2018-06-25 15:00,25,3.0725,3.0725,3.0725,3.0725,1
20190601|2018-06-26 10:30,26,3.079,3.079,3.079,3.079,1
20190601|2018-06-26 12:30,26,3.079,3.079,3.079,3.079,1
20190601|2018-06-28 09:30,28,3.047,3.047,3.047,3.047,2
20190601|2018-06-28 13:30,28,3.0205,3.0205,3.0205,3.0205,1
20190601|2018-07-02 00:30,2,3.02,3.02,3.0195,3.0195,5
20190601|2018-07-02 13:30,2,3.005,3.005,3.005,3.005,1
20190601|2018-07-02 14:00,2,3.0045,3.0045,3.0045,3.0045,1
20190601|2018-07-02 14:30,2,3.008,3.008,3.008,3.008,1
20190601|2018-07-02 20:00,3,3,3,3,3,4
20190601|2018-07-03 11:30,3,2.981,2.981,2.981,2.981,1
20190601|2018-07-03 12:00,3,2.982,2.982,2.9815,2.9815,2
20190601|2018-07-05 10:00,5,2.908,2.9085,2.908,2.9085,12
20190601|2018-07-06 12:00,6,2.8915,2.8915,2.8915,2.8915,2
20190601|2018-07-09 11:30,9,2.9195,2.9195,2.9195,2.9195,3
20190601|2018-07-10 07:00,10,2.8975,2.898,2.8975,2.898,6
20190601|2018-07-10 09:30,10,2.9,2.9,2.9,2.9,2
20190601|2018-07-11 07:30,11,2.8305,2.8305,2.8305,2.8305,1
20190601|2018-07-11 15:00,11,2.8165,2.8165,2.8165,2.8165,15
20190601|2018-07-12 10:00,12,2.8515,2.8515,2.8515,2.8515,1
20190601|2018-07-13 10:30,13,2.8705,2.8705,2.8705,2.8705,4
20190601|2018-07-16 08:30,16,2.832,2.832,2.832,2.832,2
20190601|2018-07-16 09:00,16,2.836,2.852,2.836,2.852,4
20190601|2018-07-18 12:30,18,2.8335,2.8335,2.8335,2.8335,1
20190601|2018-07-18 15:30,18,2.836,2.836,2.836,2.836,2
20190601|2018-07-19 13:00,19,2.77,2.77,2.77,2.77,1
20190601|2018-07-20 08:00,20,2.804,2.804,2.8005,2.8005,2
20190601|2018-07-20 14:00,20,2.8195,2.8195,2.8195,2.8195,4
20190601|2018-07-23 02:00,23,2.822,2.822,2.8125,2.8125,4
20190601|2018-07-23 08:30,23,2.8125,2.8125,2.8125,2.8125,1
20190601|2018-07-25 01:30,25,2.8765,2.8785,2.8765,2.8785,8
20190601|2018-07-26 06:00,26,2.8845,2.8845,2.8845,2.8845,3
20190601|2018-07-26 15:30,26,2.873,2.873,2.873,2.873,2
20190601|2018-07-26 17:00,27,2.875,2.875,2.875,2.875,1
20190601|2018-07-27 01:00,27,2.875,2.875,2.875,2.875,1
20190601|2018-07-27 01:30,27,2.875,2.875,2.875,2.875,1
20190601|2018-07-27 13:30,27,2.8645,2.8645,2.8645,2.8645,1
20190601|2018-07-27 15:00,27,2.8645,2.8645,2.8645,2.8645,1
20190601|2018-07-30 02:30,30,2.857,2.857,2.857,2.857,3
20190601|2018-07-30 08:00,30,2.857,2.857,2.857,2.857,3
20190601|2018-07-31 14:00,31,2.898,2.898,2.898,2.898,10
20190601|2018-08-06 01:00,6,2.8185,2.8185,2.818,2.818,5
20190601|2018-08-06 12:30,6,2.7945,2.7945,2.7945,2.7945,1
20190601|2018-08-06 18:00,7,2.8,2.8,2.8,2.8,4
20190601|2018-08-06 19:00,7,2.7985,2.7985,2.7985,2.7985,3
20190601|2018-08-09 00:00,9,2.8425,2.847,2.8425,2.847,2
20190601|2018-08-09 15:30,9,2.84,2.84,2.84,2.84,3
20190601|2018-08-09 19:00,10,2.829,2.829,2.829,2.829,1
20190601|2018-08-10 09:00,10,2.8255,2.8255,2.8255,2.8255,2
20190601|2018-08-10 15:30,10,2.8155,2.8155,2.8155,2.8155,1
20190601|2018-08-14 21:00,15,2.741,2.741,2.741,2.741,3
20190601|2018-08-15 02:00,15,2.7,2.7,2.7,2.7,1
20190601|2018-08-15 09:30,15,2.66,2.66,2.66,2.66,1
20190601|2018-08-15 10:30,15,2.6345,2.6345,2.6345,2.6345,1
20190601|2018-08-15 18:30,16,2.6465,2.6465,2.6465,2.6465,1
20190601|2018-08-16 11:30,16,2.6865,2.6865,2.679,2.679,10
20190601|2018-08-16 12:00,16,2.699,2.699,2.699,2.699,1
20190601|2018-08-17 09:30,17,2.697,2.697,2.697,2.697,1
20190601|2018-08-17 11:00,17,2.697,2.6975,2.697,2.6975,4
20190601|2018-08-20 09:00,20,2.722,2.722,2.722,2.722,5
20190601|2018-08-22 07:00,22,2.75,2.75,2.75,2.75,1
20190601|2018-08-22 21:30,23,2.7,2.7,2.7,2.7,5
20190601|2018-08-22 22:00,23,2.7,2.7,2.7,2.7,5
20190601|2018-08-23 12:00,23,2.715,2.715,2.715,2.715,1
20190601|2018-08-23 14:00,23,2.715,2.715,2.715,2.715,2
20190601|2018-08-23 14:30,23,2.7135,2.7135,2.7135,2.7135,2
20190601|2018-08-23 17:00,24,2.712,2.712,2.712,2.712,1
20190601|2018-08-27 09:00,27,2.78,2.78,2.78,2.78,2
20190601|2018-08-28 03:00,28,2.7835,2.7835,2.7835,2.7835,1
20190601|2018-08-28 06:00,28,2.789,2.789,2.789,2.789,1
20190601|2018-08-28 15:30,28,2.785,2.786,2.785,2.786,4
20190601|2018-08-28 21:00,29,2.7775,2.7845,2.7775,2.7845,2
20190601|2018-08-29 05:00,29,2.775,2.775,2.775,2.775,2
20190601|2018-08-30 08:30,30,2.75,2.75,2.75,2.75,1
20190601|2018-08-30 11:00,30,2.7525,2.7525,2.7525,2.7525,1
20190601|2018-09-04 09:30,4,2.6425,2.6425,2.6425,2.6425,5
20190601|2018-09-05 08:30,5,2.652,2.652,2.652,2.652,1
20190601|2018-09-05 09:30,5,2.65,2.65,2.6485,2.6485,4
20190601|2018-09-05 11:30,5,2.6505,2.6505,2.6505,2.6505,2
20190601|2018-09-06 11:30,6,2.6755,2.6755,2.6755,2.6755,2
20190601|2018-09-10 03:30,10,2.649,2.649,2.649,2.649,1
20190601|2018-09-11 06:30,11,2.6565,2.6565,2.6565,2.6565,1
20190601|2018-09-11 07:30,11,2.6395,2.6395,2.635,2.635,5
20190601|2018-09-11 08:30,11,2.6285,2.6285,2.6285,2.6285,4
20190601|2018-09-12 10:00,12,2.702,2.7105,2.702,2.7105,9
20190601|2018-09-13 15:30,13,2.717,2.717,2.717,2.717,1
20190601|2018-09-14 04:30,14,2.718,2.718,2.718,2.718,1
20190601|2018-09-14 11:00,14,2.6935,2.6935,2.6875,2.6885,6
20190601|2018-09-14 13:00,14,2.6505,2.66,2.6505,2.66,5
20190601|2018-09-14 14:30,14,2.662,2.662,2.662,2.662,1
20190601|2018-09-14 15:30,14,2.657,2.657,2.657,2.657,1
20190601|2018-09-17 08:30,17,2.674,2.674,2.674,2.674,1
20190601|2018-09-17 19:00,18,2.648,2.648,2.648,2.648,5
20190601|2018-09-18 02:00,18,2.6905,2.6905,2.6905,2.6905,5
20190601|2018-09-18 10:00,18,2.765,2.765,2.765,2.765,1
20190601|2018-09-18 15:30,18,2.769,2.769,2.769,2.769,1
20190601|2018-09-19 17:00,20,2.766,2.766,2.766,2.766,1
20190601|2018-09-20 07:30,20,2.766,2.766,2.766,2.766,2
20190601|2018-09-20 14:00,20,2.8095,2.8115,2.8025,2.8025,6
20190601|2018-09-21 11:00,21,2.8785,2.8895,2.8785,2.8895,4
20190601|2018-09-24 02:30,24,2.8675,2.868,2.8675,2.868,3
20190601|2018-09-24 09:30,24,2.872,2.872,2.872,2.872,1
20190601|2018-09-24 10:00,24,2.8875,2.8875,2.8875,2.8875,2
20190601|2018-09-24 12:30,24,2.87,2.87,2.87,2.87,1
20190601|2018-09-24 13:00,24,2.861,2.861,2.861,2.861,1
20190601|2018-09-26 08:30,26,2.8625,2.8625,2.8625,2.8625,1
20190601|2018-09-26 10:00,26,2.862,2.862,2.862,2.862,1
20190601|2018-09-27 10:00,27,2.806,2.806,2.806,2.806,1
20190601|2018-09-28 11:30,28,2.836,2.836,2.836,2.836,1
20190601|2018-10-01 03:00,1,2.849,2.849,2.849,2.849,1
20190601|2018-10-01 06:00,1,2.7945,2.795,2.7945,2.795,5
20190601|2018-10-01 10:00,1,2.8155,2.8155,2.8155,2.8155,1
20190601|2018-10-01 21:00,2,2.81,2.81,2.81,2.81,2
20190601|2018-10-05 14:30,5,2.805,2.805,2.805,2.805,3
20190601|2018-10-08 07:30,8,2.8,2.8,2.795,2.795,2
20190601|2018-10-08 11:30,8,2.8095,2.8095,2.8095,2.8095,1
20190601|2018-10-08 12:00,8,2.809,2.809,2.809,2.809,1
20190601|2018-10-09 07:30,9,2.806,2.806,2.806,2.806,1
20190601|2018-10-11 13:00,11,2.838,2.838,2.8355,2.8355,2
20190601|2018-10-17 09:00,17,2.8305,2.8305,2.828,2.828,5
20190601|2018-10-18 22:30,19,2.782,2.782,2.782,2.782,1
20190601|2018-10-22 10:00,22,2.8315,2.8315,2.8315,2.8315,1
20190601|2018-10-23 01:00,23,2.8,2.8,2.8,2.8,2
20190601|2018-10-25 09:00,25,2.7965,2.7965,2.794,2.794,2
20190601|2018-10-26 05:30,26,2.753,2.753,2.753,2.753,2
20190601|2018-10-26 09:30,26,2.77,2.7705,2.77,2.7705,8
20190601|2018-10-29 17:30,30,2.759,2.759,2.759,2.759,11
20190601|2018-11-01 21:30,2,2.745,2.745,2.745,2.745,3
20190601|2018-11-06 09:00,6,2.793,2.793,2.793,2.793,1
20190601|2018-11-08 03:30,8,2.7465,2.7505,2.7465,2.7505,3
20190601|2018-11-08 09:00,8,2.764,2.764,2.764,2.764,1
20190601|2018-11-09 07:30,9,2.73,2.73,2.729,2.729,8
20190601|2018-11-09 08:00,9,2.728,2.728,2.728,2.728,4
20190601|2018-11-09 10:00,9,2.726,2.726,2.726,2.726,1
20190601|2018-11-12 09:30,12,2.712,2.712,2.712,2.712,2
20190601|2018-11-12 10:00,12,2.712,2.712,2.712,2.712,1
20190601|2018-11-12 12:30,12,2.715,2.715,2.715,2.715,2
20190601|2018-11-12 21:30,13,2.728,2.728,2.728,2.728,2
20190601|2018-11-13 01:00,13,2.7365,2.7365,2.7365,2.7365,2
20190601|2018-11-13 02:00,13,2.761,2.761,2.761,2.761,4
20190601|2018-11-13 03:30,13,2.729,2.729,2.729,2.729,1
20190601|2018-11-13 09:00,13,2.721,2.721,2.721,2.721,2
20190601|2018-11-13 09:30,13,2.711,2.711,2.711,2.711,2
20190601|2018-11-13 10:00,13,2.7455,2.7455,2.7455,2.7455,5
20190601|2018-11-13 10:30,13,2.732,2.732,2.732,2.732,3
20190601|2018-11-14 01:30,14,2.7095,2.7095,2.7095,2.7095,3
20190601|2018-11-14 09:00,14,2.738,2.738,2.738,2.738,3
20190601|2018-11-14 09:30,14,2.745,2.745,2.745,2.745,2
20190601|2018-11-15 14:00,15,2.785,2.787,2.785,2.787,11
20190601|2018-11-20 08:00,20,2.844,2.844,2.844,2.844,1
20190601|2018-11-20 08:30,20,2.8365,2.8365,2.803,2.803,22
20190601|2018-11-20 09:00,20,2.7745,2.7795,2.7745,2.7775,3
20190601|2018-11-20 09:30,20,2.7785,2.7785,2.7785,2.7785,1
20190601|2018-11-20 11:00,20,2.786,2.786,2.786,2.786,1
20190601|2018-11-21 05:00,21,2.799,2.799,2.7965,2.7965,2
20190601|2018-11-21 07:00,21,2.804,2.804,2.804,2.804,2
20190601|2018-11-21 11:30,21,2.8065,2.8065,2.8065,2.8065,1
20190601|2018-11-23 10:30,23,2.8025,2.8025,2.794,2.794,6
20190601|2018-11-26 11:00,26,2.789,2.789,2.789,2.789,1
20190601|2018-11-26 12:00,26,2.782,2.784,2.782,2.784,3
20190601|2018-11-27 11:30,27,2.74,2.74,2.74,2.74,4
20190601|2018-11-27 12:00,27,2.7465,2.7495,2.7465,2.7495,4
20190601|2018-11-30 07:30,30,2.791,2.791,2.791,2.791,1
20190601|2018-12-03 12:00,3,2.822,2.822,2.822,2.822,1
20190601|2018-12-04 09:00,4,2.8065,2.8085,2.8065,2.8085,10
20190601|2018-12-04 12:00,4,2.7725,2.775,2.7725,2.775,4
20190601|2018-12-05 09:30,5,2.7785,2.7785,2.7785,2.7785,1
20190601|2018-12-05 12:00,5,2.787,2.787,2.787,2.787,1
20190601|2018-12-05 14:30,5,2.786,2.786,2.786,2.786,1
20190601|2018-12-06 11:30,6,2.7515,2.7515,2.7515,2.7515,1
20190601|2018-12-07 10:00,7,2.762,2.762,2.762,2.762,2
20190601|2018-12-07 12:00,7,2.7615,2.7615,2.7615,2.7615,1
20190601|2018-12-10 10:30,10,2.7365,2.7365,2.7365,2.7365,1
20190601|2018-12-10 11:00,10,2.7275,2.7275,2.7275,2.7275,1
20190601|2018-12-10 12:00,10,2.731,2.731,2.731,2.731,1
20190601|2018-12-10 12:30,10,2.73,2.731,2.73,2.731,2
20190601|2018-12-11 10:00,11,2.7695,2.7695,2.7695,2.7695,1
20190601|2018-12-11 11:30,11,2.7675,2.7675,2.7675,2.7675,1
20190601|2018-12-12 10:00,12,2.766,2.766,2.766,2.766,1
20190601|2018-12-12 11:00,12,2.7725,2.7725,2.7725,2.7725,1
20190601|2018-12-12 12:00,12,2.771,2.771,2.771,2.771,1
20190601|2018-12-12 14:30,12,2.7675,2.7675,2.7675,2.7675,2
20190601|2018-12-13 11:30,13,2.767,2.767,2.767,2.767,1
20190601|2018-12-14 10:00,14,2.7585,2.7585,2.7585,2.7585,2
20190601|2018-12-14 10:30,14,2.764,2.764,2.764,2.764,1
20190601|2018-12-14 11:30,14,2.7685,2.7685,2.7685,2.7685,1
20190601|2018-12-14 12:00,14,2.768,2.768,2.768,2.768,1
20190601|2018-12-17 12:00,17,2.76,2.76,2.76,2.76,1
20190601|2018-12-18 09:00,18,2.711,2.711,2.711,2.711,1
20190601|2018-12-18 09:30,18,2.7,2.7,2.7,2.7,20
20190601|2018-12-18 11:30,18,2.671,2.671,2.671,2.671,1
20190601|2018-12-18 15:30,18,2.67,2.67,2.67,2.67,1
20190601|2018-12-18 17:00,19,2.664,2.668,2.664,2.668,6
20190601|2018-12-19 11:30,19,2.717,2.717,2.717,2.717,1
20190601|2018-12-19 15:30,19,2.6825,2.6825,2.6825,2.6825,1
20190601|2018-12-20 09:00,20,2.7125,2.7125,2.7125,2.7125,6
20190601|2018-12-20 11:30,20,2.702,2.702,2.702,2.702,1
20190601|2018-12-21 09:00,21,2.696,2.696,2.696,2.696,1
20190601|2018-12-21 12:00,21,2.68,2.68,2.68,2.68,1
20190601|2018-12-21 14:30,21,2.676,2.676,2.676,2.676,2
20190601|2018-12-24 07:00,24,2.671,2.671,2.671,2.671,1
20190601|2018-12-24 08:00,24,2.6665,2.6665,2.666,2.6665,4
20190601|2018-12-24 11:00,24,2.667,2.667,2.667,2.667,1
20190601|2018-12-25 21:00,26,2.662,2.662,2.662,2.662,1
20190601|2018-12-26 03:30,26,2.6795,2.6795,2.6795,2.6795,2
20190601|2018-12-26 12:00,26,2.707,2.707,2.707,2.707,1
20190601|2018-12-27 09:00,27,2.6775,2.6775,2.6775,2.6775,1
20190601|2018-12-27 09:30,27,2.677,2.677,2.677,2.677,1
20190601|2018-12-27 11:30,27,2.677,2.677,2.677,2.677,1
20190601|2018-12-28 10:00,28,2.69,2.69,2.69,2.69,2
20190601|2018-12-28 11:30,28,2.6895,2.6895,2.6895,2.6895,1
20190601|2018-12-28 13:00,28,2.6905,2.6905,2.6905,2.6905,1
20190601|2018-12-28 15:30,28,2.6895,2.6895,2.6895,2.6895,3
20190601|2018-12-31 08:30,31,2.663,2.663,2.663,2.663,1
20190601|2018-12-31 09:00,31,2.663,2.663,2.663,2.663,1
20190601|2018-12-31 11:30,31,2.6435,2.6435,2.6435,2.6435,1
20190601|2019-01-01 20:30,2,2.6695,2.6695,2.6695,2.6695,1
20190601|2019-01-01 21:00,2,2.667,2.668,2.667,2.668,5
20190601|2019-01-02 02:00,2,2.6395,2.6395,2.6395,2.6395,1
20190601|2019-01-02 05:00,2,2.63,2.63,2.63,2.63,20
20190601|2019-01-02 09:30,2,2.627,2.627,2.627,2.627,2
20190601|2019-01-02 12:30,2,2.627,2.631,2.627,2.631,7
20190601|2019-01-03 08:30,3,2.6,2.6,2.6,2.6,1
20190601|2019-01-03 09:00,3,2.584,2.584,2.584,2.584,3
20190601|2019-01-03 09:30,3,2.5775,2.5775,2.559,2.559,3
20190601|2019-01-03 10:00,3,2.5695,2.57,2.5695,2.57,2
20190601|2019-01-03 10:30,3,2.578,2.5785,2.578,2.5785,2
20190601|2019-01-03 12:00,3,2.5755,2.5755,2.5755,2.5755,1
20190601|2019-01-03 12:30,3,2.577,2.577,2.577,2.577,2
20190601|2019-01-03 21:00,4,2.598,2.598,2.598,2.598,1
20190601|2019-01-03 22:00,4,2.6085,2.6085,2.607,2.607,2
20190601|2019-01-03 22:30,4,2.605,2.605,2.605,2.605,1
20190601|2019-01-03 23:00,4,2.6105,2.6105,2.6105,2.6105,3
20190601|2019-01-04 09:00,4,2.623,2.623,2.623,2.623,1
20190601|2019-01-04 11:30,4,2.658,2.658,2.658,2.658,3
20190601|2019-01-04 13:00,4,2.66,2.66,2.66,2.66,3
20190601|2019-01-06 18:30,7,2.666,2.6665,2.666,2.6665,4
20190601|2019-01-07 11:30,7,2.654,2.654,2.654,2.654,8
20190601|2019-01-08 08:30,8,2.6585,2.6585,2.658,2.658,2
20190601|2019-01-08 09:30,8,2.646,2.646,2.646,2.646,2
20190601|2019-01-08 11:30,8,2.669,2.669,2.669,2.669,3
20190601|2019-01-09 06:30,9,2.6855,2.6855,2.6855,2.6855,5
20190601|2019-01-09 12:00,9,2.672,2.673,2.672,2.673,6
20190601|2019-01-10 13:00,10,2.654,2.654,2.654,2.654,1
20190601|2019-01-10 13:30,10,2.657,2.657,2.657,2.657,2
20190601|2019-01-11 08:00,11,2.659,2.659,2.659,2.659,1
20190601|2019-01-11 14:30,11,2.6695,2.6695,2.6495,2.6495,4
20190601|2019-01-11 15:30,11,2.6735,2.6735,2.6735,2.6735,3
20190601|2019-01-14 00:00,14,2.647,2.647,2.647,2.647,10
20190601|2019-01-14 01:00,14,2.648,2.6485,2.648,2.6485,10
20190601|2019-01-14 02:00,14,2.6405,2.643,2.6405,2.643,2
20190601|2019-01-14 04:00,14,2.634,2.634,2.634,2.634,5
20190601|2019-01-14 08:00,14,2.6495,2.6495,2.6495,2.6495,1
20190601|2019-01-14 17:00,15,2.646,2.646,2.646,2.646,1
20190601|2019-01-15 08:30,15,2.666,2.666,2.666,2.666,2
20190601|2019-01-15 12:00,15,2.648,2.648,2.648,2.648,2
20190601|2019-01-16 09:00,16,2.6745,2.677,2.6745,2.677,4
20190601|2019-01-16 09:30,16,2.677,2.6775,2.677,2.6775,3
20190601|2019-01-17 09:30,17,2.6795,2.6795,2.6795,2.6795,1
20190601|2019-01-17 10:30,17,2.6935,2.6935,2.6935,2.6935,4
20190601|2019-01-17 11:00,17,2.6935,2.6935,2.6935,2.6935,3
20190601|2019-01-17 13:30,17,2.6935,2.705,2.6935,2.705,3
20190601|2019-01-18 03:00,18,2.72,2.72,2.72,2.72,1
20190601|2019-01-18 04:30,18,2.7275,2.7275,2.7275,2.7275,1
20190601|2019-01-18 05:30,18,2.7315,2.7315,2.7315,2.7315,1
20190601|2019-01-18 06:30,18,2.724,2.724,2.724,2.724,1
20190601|2019-01-18 07:30,18,2.713,2.713,2.713,2.713,1
20190601|2019-01-18 08:30,18,2.7075,2.7075,2.7075,2.7075,1
20190601|2019-01-18 09:30,18,2.721,2.721,2.721,2.721,1
20190601|2019-01-18 10:30,18,2.72,2.72,2.72,2.72,1
20190601|2019-01-18 11:30,18,2.7295,2.7295,2.7295,2.7295,1
20190601|2019-01-18 12:30,18,2.7265,2.728,2.7265,2.728,2
20190601|2019-01-22 07:30,22,2.6865,2.6865,2.6865,2.6865,1
20190601|2019-01-22 09:30,22,2.674,2.674,2.674,2.674,2
20190601|2019-01-22 15:00,22,2.6795,2.6795,2.6795,2.6795,1
20190601|2019-01-22 15:30,22,2.68,2.68,2.68,2.68,3
20190601|2019-01-22 17:00,23,2.6785,2.6785,2.6785,2.6785,1
20190601|2019-01-23 07:30,23,2.6765,2.6765,2.6765,2.6765,1
20190601|2019-01-23 08:00,23,2.6775,2.6785,2.6775,2.6785,7
20190601|2019-01-23 09:00,23,2.6745,2.6745,2.6745,2.6745,2
20190601|2019-01-23 09:30,23,2.6705,2.6705,2.6705,2.6705,1
20190601|2019-01-23 11:30,23,2.67,2.67,2.67,2.67,1
20190601|2019-01-24 09:30,24,2.6695,2.6695,2.6695,2.6695,1
20190601|2019-01-25 04:00,25,2.6645,2.6645,2.6645,2.6645,1
20190601|2019-01-25 11:30,25,2.7405,2.7405,2.7405,2.7405,1
20190601|2019-01-28 08:00,28,2.705,2.705,2.705,2.705,1
20190601|2019-01-28 10:00,28,2.705,2.705,2.705,2.705,1
20190601|2019-01-28 11:30,28,2.695,2.695,2.695,2.695,1
20190601|2019-01-28 12:00,28,2.694,2.694,2.694,2.694,1
20190601|2019-01-29 08:30,29,2.7265,2.7265,2.7265,2.7265,1
20190601|2019-01-31 01:00,31,2.786,2.786,2.786,2.786,1
20190601|2019-01-31 08:00,31,2.8035,2.8035,2.8035,2.8035,1
20190601|2019-02-01 01:00,1,2.7875,2.7875,2.7875,2.7875,1
20190601|2019-02-01 08:00,1,2.7885,2.7885,2.7885,2.7885,2
20190601|2019-02-01 13:30,1,2.7835,2.7835,2.7835,2.7835,1
20190601|2019-02-01 15:30,1,2.785,2.785,2.785,2.785,1
20190601|2019-02-04 10:00,4,2.8,2.8,2.8,2.8,3
20190601|2019-02-04 12:00,4,2.808,2.808,2.808,2.808,7
20190601|2019-02-04 12:30,4,2.8075,2.8075,2.807,2.807,3
20190601|2019-02-04 17:00,5,2.8115,2.8115,2.8115,2.8115,2
20190601|2019-02-04 20:00,5,2.8155,2.8155,2.8155,2.8155,1
20190601|2019-02-05 02:00,5,2.823,2.8235,2.823,2.8235,2
20190601|2019-02-05 08:00,5,2.825,2.8285,2.825,2.8285,4
20190601|2019-02-05 09:00,5,2.8315,2.85,2.83,2.83,7
20190601|2019-02-05 10:30,5,2.827,2.827,2.827,2.827,2
20190601|2019-02-06 09:30,6,2.848,2.848,2.848,2.848,1
20190601|2019-02-06 10:30,6,2.8475,2.8475,2.8475,2.8475,1
20190601|2019-02-07 13:30,7,2.8375,2.8375,2.837,2.837,2
20190601|2019-02-07 19:30,8,2.8275,2.8275,2.8275,2.8275,2
20190601|2019-02-07 20:00,8,2.8275,2.8275,2.8275,2.8275,1
20190601|2019-02-08 08:30,8,2.839,2.839,2.839,2.839,1
20190601|2019-02-10 17:30,11,2.8225,2.8255,2.8205,2.8205,5
20190601|2019-02-11 00:00,11,2.7925,2.7925,2.792,2.792,3
20190601|2019-02-11 08:30,11,2.7955,2.7955,2.7955,2.7955,37
20190601|2019-02-11 10:30,11,2.7975,2.7975,2.7975,2.7975,1
20190601|2019-02-11 13:00,11,2.793,2.793,2.793,2.793,3
20190601|2019-02-11 20:30,12,2.8005,2.8005,2.8005,2.8005,4
20190601|2019-02-12 03:30,12,2.779,2.779,2.779,2.779,1
20190601|2019-02-12 05:00,12,2.778,2.778,2.7755,2.7755,28
20190601|2019-02-12 05:30,12,2.776,2.7795,2.7755,2.778,29
20190601|2019-02-12 07:00,12,2.783,2.783,2.783,2.783,1
20190601|2019-02-12 08:30,12,2.7675,2.7675,2.7675,2.7675,1
20190601|2019-02-12 09:30,12,2.766,2.766,2.766,2.766,1
20190601|2019-02-12 10:30,12,2.7765,2.7765,2.7765,2.7765,2
20190601|2019-02-12 14:00,12,2.779,2.779,2.779,2.779,1
20190601|2019-02-12 15:30,12,2.7815,2.7815,2.7815,2.7815,1
20190601|2019-02-13 07:30,13,2.781,2.781,2.781,2.781,1
20190601|2019-02-13 08:00,13,2.781,2.782,2.781,2.782,3
20190601|2019-02-13 08:30,13,2.7855,2.7865,2.7855,2.7865,3
20190601|2019-02-13 09:00,13,2.7905,2.7905,2.787,2.789,3
20190601|2019-02-13 09:30,13,2.789,2.789,2.7835,2.7835,3
20190601|2019-02-13 10:00,13,2.78,2.782,2.776,2.776,6
20190601|2019-02-13 10:30,13,2.775,2.7815,2.775,2.7815,3
20190601|2019-02-13 11:00,13,2.7815,2.7815,2.7775,2.7775,3
20190601|2019-02-13 11:30,13,2.7765,2.781,2.7765,2.7795,4
20190601|2019-02-13 12:00,13,2.7825,2.7835,2.7825,2.7835,3
20190601|2019-02-13 15:30,13,2.7875,2.7875,2.7875,2.7875,2
20190601|2019-02-14 03:00,14,2.8015,2.8015,2.8015,2.8015,2
20190601|2019-02-14 04:30,14,2.7985,2.7985,2.7985,2.7985,1
20190601|2019-02-14 08:00,14,2.78,2.78,2.78,2.78,3
20190601|2019-02-14 09:30,14,2.772,2.772,2.772,2.772,6
20190601|2019-02-14 10:00,14,2.7805,2.7805,2.7805,2.7805,6
20190601|2019-02-14 10:30,14,2.7805,2.7805,2.7805,2.7805,1
20190601|2019-02-14 12:30,14,2.782,2.782,2.782,2.782,1
20190601|2019-02-14 13:30,14,2.786,2.786,2.786,2.786,1
20190601|2019-02-14 14:00,14,2.7835,2.7835,2.7835,2.7835,1
20190601|2019-02-14 22:00,15,2.773,2.773,2.773,2.773,1
20190601|2019-02-15 06:00,15,2.814,2.814,2.814,2.814,1
20190601|2019-02-15 07:00,15,2.808,2.808,2.802,2.802,2
20190601|2019-02-15 08:00,15,2.8,2.8,2.7955,2.7955,2
20190601|2019-02-15 08:30,15,2.7945,2.7945,2.7945,2.7945,7
20190601|2019-02-15 09:30,15,2.795,2.7955,2.795,2.7955,2
20190601|2019-02-15 14:30,15,2.8245,2.8245,2.8245,2.8245,1
20190601|2019-02-19 06:30,19,2.83,2.835,2.83,2.835,19
20190601|2019-02-19 07:30,19,2.8375,2.8375,2.8375,2.8375,1
20190601|2019-02-19 08:30,19,2.8665,2.8665,2.8665,2.8665,3
20190601|2019-02-19 09:30,19,2.875,2.876,2.875,2.8755,6
20190601|2019-02-19 10:00,19,2.8725,2.8765,2.8725,2.874,17
20190601|2019-02-19 11:00,19,2.8765,2.8765,2.8765,2.8765,1
20190601|2019-02-19 11:30,19,2.8765,2.8795,2.8755,2.879,22
20190601|2019-02-19 12:00,19,2.878,2.878,2.876,2.876,9
20190601|2019-02-19 12:30,19,2.8775,2.8775,2.8775,2.8775,1
20190601|2019-02-19 13:00,19,2.878,2.878,2.878,2.878,1
20190601|2019-02-19 15:30,19,2.878,2.878,2.878,2.878,2
20190601|2019-02-20 00:00,20,2.8835,2.8835,2.883,2.883,2
20190601|2019-02-20 02:00,20,2.8855,2.8855,2.8855,2.8855,1
20190601|2019-02-20 03:00,20,2.8795,2.881,2.8785,2.8805,8
20190601|2019-02-20 06:00,20,2.8845,2.8845,2.8825,2.8845,29
20190601|2019-02-20 06:30,20,2.8845,2.886,2.883,2.8855,27
20190601|2019-02-20 07:00,20,2.8885,2.8885,2.8805,2.8815,7
20190601|2019-02-20 08:30,20,2.8915,2.8915,2.8915,2.8915,2
20190601|2019-02-20 09:00,20,2.8995,2.9,2.8995,2.9,7
20190601|2019-02-20 10:00,20,2.915,2.916,2.911,2.911,5
20190601|2019-02-20 10:30,20,2.9165,2.9165,2.9165,2.9165,1
20190601|2019-02-20 12:30,20,2.923,2.923,2.923,2.923,1
20190601|2019-02-20 13:00,20,2.921,2.921,2.921,2.921,1
20190601|2019-02-21 08:30,21,2.9,2.9,2.9,2.9,1
20190601|2019-02-21 09:00,21,2.9005,2.9005,2.9005,2.9005,3
20190601|2019-02-21 10:30,21,2.9015,2.9015,2.9015,2.9015,1
20190601|2019-02-21 14:30,21,2.902,2.902,2.902,2.902,1
20190601|2019-02-21 17:00,22,2.9045,2.905,2.9045,2.905,4
20190601|2019-02-21 19:30,22,2.9,2.9,2.9,2.9,1
20190601|2019-02-22 01:30,22,2.916,2.924,2.916,2.924,2
20190601|2019-02-22 02:30,22,2.928,2.928,2.9275,2.928,4
20190601|2019-02-22 03:00,22,2.9305,2.9305,2.9305,2.9305,1
20190601|2019-02-22 05:30,22,2.945,2.945,2.945,2.945,1
20190601|2019-02-22 07:00,22,2.943,2.943,2.943,2.943,1
20190601|2019-02-22 08:30,22,2.9345,2.936,2.934,2.936,7
20190601|2019-02-22 09:00,22,2.9365,2.9385,2.9365,2.9385,2
20190601|2019-02-22 10:00,22,2.94,2.94,2.94,2.94,1
20190601|2019-02-22 11:00,22,2.95,2.95,2.95,2.95,1
20190601|2019-02-22 11:30,22,2.9485,2.9485,2.9485,2.9485,1
20190601|2019-02-22 12:00,22,2.9465,2.9465,2.9465,2.9465,1
20190601|2019-02-22 15:30,22,2.9485,2.9485,2.9485,2.9485,2
20190601|2019-02-24 19:00,25,2.954,2.954,2.952,2.952,16
20190601|2019-02-25 01:00,25,2.9655,2.9655,2.9655,2.9655,1
20190601|2019-02-25 01:30,25,2.966,2.966,2.966,2.966,1
20190601|2019-02-25 03:00,25,2.9665,2.9675,2.9665,2.9675,2
20190601|2019-02-25 03:30,25,2.9745,2.9745,2.9745,2.9745,1
20190601|2019-02-25 04:00,25,2.972,2.972,2.972,2.972,1
20190601|2019-02-25 04:30,25,2.971,2.9725,2.971,2.9725,92
20190601|2019-02-25 05:30,25,2.972,2.972,2.968,2.9685,3
20190601|2019-02-25 08:00,25,2.9575,2.9575,2.9575,2.9575,1
20190601|2019-02-25 08:30,25,2.959,2.959,2.959,2.959,1
20190601|2019-02-25 09:00,25,2.96,2.96,2.96,2.96,1
20190601|2019-02-25 10:30,25,2.95,2.9515,2.95,2.9515,3
20190601|2019-02-25 11:30,25,2.952,2.952,2.952,2.952,2
20190601|2019-02-25 13:00,25,2.9555,2.9555,2.9555,2.9555,1
20190601|2019-02-25 14:30,25,2.9535,2.9535,2.9535,2.9535,2
20190601|2019-02-25 15:30,25,2.9515,2.9515,2.9515,2.9515,1
20190601|2019-02-25 17:00,26,2.9525,2.9525,2.9525,2.9525,4
20190601|2019-02-25 19:00,26,2.951,2.951,2.951,2.951,2
20190601|2019-02-25 19:30,26,2.9465,2.9465,2.9465,2.9465,2
20190601|2019-02-26 06:30,26,2.9475,2.9475,2.9475,2.9475,10
20190601|2019-02-26 07:00,26,2.949,2.949,2.949,2.949,1
20190601|2019-02-26 09:00,26,2.9445,2.9445,2.9405,2.9405,44
20190601|2019-02-26 10:00,26,2.96,2.962,2.96,2.962,4
20190601|2019-02-26 12:30,26,2.9465,2.9465,2.9465,2.9465,1
20190601|2019-02-26 13:00,26,2.9485,2.9485,2.9475,2.9475,20
20190601|2019-02-26 17:30,27,2.9505,2.9505,2.9505,2.9505,3
20190601|2019-02-27 06:00,27,2.961,2.9625,2.961,2.9625,4
20190601|2019-02-27 07:30,27,2.9675,2.9675,2.9675,2.9675,1
20190601|2019-02-27 08:00,27,2.9705,2.9705,2.9705,2.9705,2
20190601|2019-02-27 09:00,27,2.963,2.963,2.947,2.947,4
20190601|2019-02-27 12:00,27,2.966,2.967,2.966,2.967,2
20190601|2019-02-27 14:00,27,2.9675,2.9675,2.9675,2.9675,1
20190601|2019-02-27 15:30,27,2.971,2.971,2.971,2.971,2
20190601|2019-02-27 23:30,28,2.95,2.95,2.95,2.95,1
20190601|2019-02-28 01:30,28,2.949,2.949,2.949,2.949,2
20190601|2019-02-28 03:30,28,2.95,2.95,2.9485,2.9485,15
20190601|2019-02-28 04:00,28,2.9505,2.9505,2.9505,2.9505,1
20190601|2019-02-28 05:00,28,2.9525,2.9525,2.9525,2.9525,1
20190601|2019-02-28 06:00,28,2.955,2.955,2.954,2.954,2
20190601|2019-02-28 08:30,28,2.9615,2.9615,2.953,2.953,4
20190601|2019-02-28 09:00,28,2.958,2.9585,2.958,2.9585,7
20190601|2019-02-28 10:30,28,2.9525,2.9525,2.9525,2.9525,1
20190601|2019-02-28 11:30,28,2.95,2.95,2.95,2.95,1
20190601|2019-02-28 12:30,28,2.949,2.949,2.949,2.949,1
20190601|2019-03-01 01:00,1,2.961,2.961,2.961,2.961,1
20190601|2019-03-01 07:30,1,2.9585,2.9585,2.9585,2.9585,1
20190601|2019-03-01 08:30,1,2.9655,2.9655,2.9655,2.9655,3
20190601|2019-03-01 10:00,1,2.935,2.935,2.9345,2.9345,2
20190601|2019-03-01 11:30,1,2.9335,2.9335,2.9335,2.9335,1
20190601|2019-03-01 12:00,1,2.9335,2.9335,2.9335,2.9335,2
20190601|2019-03-01 15:30,1,2.929,2.929,2.929,2.929,1
20190601|2019-03-03 22:00,4,2.9475,2.9475,2.9475,2.9475,1
20190601|2019-03-04 00:00,4,2.9405,2.9415,2.9405,2.9415,4
20190601|2019-03-04 02:00,4,2.9175,2.9175,2.9165,2.9165,3
20190601|2019-03-04 02:30,4,2.916,2.916,2.91,2.91,17
20190601|2019-03-04 03:30,4,2.908,2.908,2.908,2.908,2
20190601|2019-03-04 06:30,4,2.9065,2.9065,2.9065,2.9065,1
20190601|2019-03-04 07:00,4,2.9075,2.913,2.9075,2.911,13
20190601|2019-03-04 07:30,4,2.911,2.911,2.911,2.911,6
20190601|2019-03-04 09:00,4,2.9215,2.9215,2.9215,2.9215,1
20190601|2019-03-04 10:00,4,2.915,2.915,2.915,2.915,1
20190601|2019-03-04 10:30,4,2.9125,2.916,2.9125,2.916,3
20190601|2019-03-04 11:30,4,2.912,2.912,2.912,2.912,1
20190601|2019-03-04 12:00,4,2.91,2.91,2.91,2.91,1
20190601|2019-03-04 12:30,4,2.9125,2.9125,2.9125,2.9125,2
20190601|2019-03-04 22:30,5,2.933,2.933,2.933,2.933,1
20190601|2019-03-05 00:30,5,2.9355,2.9355,2.9355,2.9355,1
20190601|2019-03-05 01:00,5,2.936,2.936,2.936,2.936,1
20190601|2019-03-05 07:00,5,2.9455,2.9455,2.9455,2.9455,1
20190601|2019-03-05 07:30,5,2.9415,2.9415,2.9415,2.9415,1
20190601|2019-03-05 08:00,5,2.9455,2.9455,2.9455,2.9455,1
20190601|2019-03-05 08:30,5,2.9455,2.9455,2.9405,2.9405,5
20190601|2019-03-05 09:00,5,2.9365,2.9365,2.9365,2.9365,3
20190601|2019-03-05 10:30,5,2.9395,2.9395,2.938,2.938,2
20190601|2019-03-05 11:30,5,2.9365,2.9365,2.935,2.935,3
20190601|2019-03-06 08:30,6,2.935,2.9355,2.935,2.9355,8
20190601|2019-03-06 12:00,6,2.922,2.9225,2.922,2.9225,2
20190601|2019-03-06 19:00,7,2.9305,2.9305,2.9305,2.9305,2
20190601|2019-03-06 23:00,7,2.919,2.919,2.919,2.919,1
20190601|2019-03-07 06:30,7,2.915,2.915,2.915,2.915,1
20190601|2019-03-07 07:00,7,2.92,2.92,2.92,2.92,1
20190601|2019-03-07 10:00,7,2.914,2.914,2.914,2.914,1
20190601|2019-03-07 11:30,7,2.9125,2.9125,2.9125,2.9125,1
20190601|2019-03-07 12:00,7,2.913,2.913,2.913,2.913,2
20190601|2019-03-07 12:30,7,2.9195,2.9195,2.9195,2.9195,3
20190601|2019-03-07 13:30,7,2.915,2.915,2.915,2.915,1
20190601|2019-03-07 14:00,7,2.913,2.913,2.913,2.913,1
20190601|2019-03-07 17:00,8,2.9185,2.9185,2.9185,2.9185,1
20190601|2019-03-07 19:00,8,2.915,2.915,2.915,2.915,1
20190601|2019-03-07 21:00,8,2.912,2.912,2.912,2.912,1
20190601|2019-03-08 04:00,8,2.893,2.893,2.8845,2.8845,2
20190601|2019-03-08 07:00,8,2.8805,2.8805,2.8805,2.8805,1
20190601|2019-03-08 07:30,8,2.888,2.888,2.8875,2.8875,2
20190601|2019-03-08 08:30,8,2.889,2.889,2.889,2.889,8
20190601|2019-03-08 09:00,8,2.885,2.885,2.885,2.885,1
20190601|2019-03-08 09:30,8,2.9,2.905,2.9,2.905,2
20190601|2019-03-08 10:00,8,2.9025,2.9025,2.9025,2.9025,5
20190601|2019-03-08 12:00,8,2.897,2.897,2.897,2.897,2
20190601|2019-03-11 10:00,11,2.9025,2.9025,2.9025,2.9025,2
20190601|2019-03-11 10:30,11,2.908,2.9115,2.908,2.9115,8
20190601|2019-03-11 11:00,11,2.9075,2.9075,2.9075,2.9075,3
20190601|2019-03-11 11:30,11,2.9035,2.9035,2.9035,2.9035,1
20190601|2019-03-11 14:00,11,2.907,2.907,2.907,2.907,1
20190601|2019-03-12 00:00,12,2.932,2.932,2.932,2.932,1
20190601|2019-03-12 01:30,12,2.9295,2.9295,2.9295,2.9295,1
20190601|2019-03-12 02:00,12,2.9305,2.9305,2.929,2.929,11
20190601|2019-03-12 03:00,12,2.938,2.939,2.938,2.939,7
20190601|2019-03-12 07:00,12,2.935,2.936,2.935,2.936,5
20190601|2019-03-12 07:30,12,2.9385,2.9485,2.9385,2.9485,15
20190601|2019-03-12 08:00,12,2.95,2.951,2.95,2.951,3
20190601|2019-03-12 08:30,12,2.9535,2.9535,2.9535,2.9535,2
20190601|2019-03-12 09:00,12,2.951,2.951,2.951,2.951,1
20190601|2019-03-12 09:30,12,2.9485,2.9485,2.946,2.946,30
20190601|2019-03-12 11:30,12,2.9295,2.9295,2.9295,2.9295,2
20190601|2019-03-12 12:00,12,2.9305,2.9305,2.9285,2.9285,3
20190601|2019-03-12 13:00,12,2.9315,2.9315,2.9315,2.9315,2
20190601|2019-03-12 14:00,12,2.932,2.932,2.932,2.932,3
20190601|2019-03-12 14:30,12,2.9325,2.9325,2.9325,2.9325,1
20190601|2019-03-12 20:30,13,2.93,2.93,2.93,2.93,2
20190601|2019-03-13 01:00,13,2.92,2.92,2.92,2.92,1
20190601|2019-03-13 02:30,13,2.9235,2.9235,2.9235,2.9235,1
20190601|2019-03-13 03:30,13,2.927,2.927,2.927,2.927,1
20190601|2019-03-13 04:00,13,2.9275,2.928,2.927,2.928,4
20190601|2019-03-13 06:30,13,2.931,2.9315,2.931,2.9315,3
20190601|2019-03-13 08:00,13,2.9365,2.937,2.9365,2.937,16
20190601|2019-03-13 08:30,13,2.934,2.934,2.934,2.934,2
20190601|2019-03-13 09:30,13,2.933,2.933,2.933,2.933,1
20190601|2019-03-13 11:00,13,2.9375,2.9375,2.9375,2.9375,3
20190601|2019-03-13 12:00,13,2.937,2.937,2.937,2.937,2
20190601|2019-03-14 02:30,14,2.916,2.916,2.916,2.916,1
20190601|2019-03-14 03:30,14,2.9195,2.9195,2.9195,2.9195,3
20190601|2019-03-14 04:00,14,2.912,2.9125,2.912,2.9125,2
20190601|2019-03-14 05:00,14,2.9,2.9,2.9,2.9,1
20190601|2019-03-14 06:00,14,2.887,2.887,2.887,2.887,1
20190601|2019-03-14 07:00,14,2.889,2.8895,2.889,2.8895,19
20190601|2019-03-14 08:00,14,2.898,2.898,2.898,2.898,3
20190601|2019-03-14 09:30,14,2.896,2.896,2.896,2.896,1
20190601|2019-03-14 10:00,14,2.8925,2.8925,2.8925,2.8925,2
20190601|2019-03-14 11:00,14,2.903,2.903,2.903,2.903,2
20190601|2019-03-14 11:30,14,2.897,2.897,2.894,2.894,11
20190601|2019-03-14 12:00,14,2.896,2.896,2.896,2.896,2
20190601|2019-03-14 14:00,14,2.8935,2.8935,2.8935,2.8935,1
20190601|2019-03-14 14:30,14,2.894,2.894,2.894,2.894,3
20190601|2019-03-14 22:00,15,2.9185,2.9185,2.9145,2.9145,19
20190601|2019-03-15 00:30,15,2.906,2.9095,2.906,2.9085,21
20190601|2019-03-15 01:30,15,2.9145,2.924,2.9145,2.924,16
20190601|2019-03-15 06:30,15,2.912,2.912,2.912,2.912,1
20190601|2019-03-15 10:30,15,2.909,2.9135,2.909,2.9135,2
20190601|2019-03-15 11:30,15,2.913,2.913,2.913,2.913,5
20190601|2019-03-15 12:30,15,2.9135,2.9135,2.9135,2.9135,2
20190601|2019-03-15 15:30,15,2.913,2.913,2.913,2.913,1
20190601|2019-03-17 20:30,18,2.9125,2.9125,2.9125,2.9125,1
20190601|2019-03-17 21:30,18,2.9245,2.927,2.9245,2.927,2
20190601|2019-03-18 05:00,18,2.9265,2.9265,2.9265,2.9265,2
20190601|2019-03-18 05:30,18,2.9265,2.9265,2.9265,2.9265,1
20190601|2019-03-18 09:00,18,2.927,2.927,2.9235,2.9235,3
20190601|2019-03-18 09:30,18,2.9225,2.9225,2.9225,2.9225,1
20190601|2019-03-18 10:00,18,2.915,2.915,2.9135,2.9135,2
20190601|2019-03-18 10:30,18,2.911,2.911,2.911,2.911,5
20190601|2019-03-18 11:00,18,2.9125,2.9125,2.9125,2.9125,1
20190601|2019-03-18 11:30,18,2.9115,2.914,2.91,2.914,12
20190601|2019-03-18 19:00,19,2.914,2.914,2.914,2.914,1
20190601|2019-03-19 00:30,19,2.9225,2.9225,2.9225,2.9225,1
20190601|2019-03-19 03:30,19,2.9475,2.9475,2.9475,2.9475,5
20190601|2019-03-19 05:30,19,2.9445,2.9475,2.9445,2.9465,3
20190601|2019-03-19 08:00,19,2.936,2.936,2.936,2.936,1
20190601|2019-03-19 09:30,19,2.9335,2.9335,2.9335,2.9335,5
20190601|2019-03-19 11:00,19,2.933,2.933,2.9325,2.9325,5
20190601|2019-03-19 11:30,19,2.9265,2.927,2.9265,2.927,3
20190601|2019-03-19 13:30,19,2.9275,2.9275,2.9275,2.9275,1
20190601|2019-03-19 14:30,19,2.925,2.925,2.925,2.925,1
20190601|2019-03-20 06:30,20,2.9315,2.9315,2.9315,2.9315,2
20190601|2019-03-20 07:00,20,2.931,2.931,2.931,2.931,1
20190601|2019-03-20 08:30,20,2.9245,2.9245,2.9235,2.9235,14
20190601|2019-03-20 09:30,20,2.9225,2.924,2.9225,2.9235,6
20190601|2019-03-20 10:30,20,2.927,2.927,2.9265,2.927,45
20190601|2019-03-20 11:30,20,2.9265,2.9265,2.9255,2.9255,11
20190601|2019-03-20 12:00,20,2.925,2.925,2.925,2.925,2
20190601|2019-03-20 12:30,20,2.926,2.926,2.926,2.926,1
20190601|2019-03-20 13:00,20,2.938,2.938,2.938,2.938,1
20190601|2019-03-20 20:30,21,2.956,2.956,2.956,2.956,1
20190601|2019-03-21 02:00,21,2.9535,2.9535,2.9535,2.9535,2
20190601|2019-03-21 04:30,21,2.9665,2.9665,2.9665,2.9665,1
20190601|2019-03-21 07:30,21,2.9395,2.94,2.9395,2.94,10
20190601|2019-03-21 08:00,21,2.934,2.934,2.933,2.933,2
20190601|2019-03-21 08:30,21,2.93,2.93,2.93,2.93,1
20190601|2019-03-21 09:00,21,2.926,2.926,2.926,2.926,1
20190601|2019-03-21 09:30,21,2.932,2.932,2.932,2.932,10
20190601|2019-03-21 10:00,21,2.9295,2.9295,2.9265,2.9275,3
20190601|2019-03-21 10:30,21,2.9295,2.9295,2.9295,2.9295,3
20190601|2019-03-21 11:30,21,2.8995,2.909,2.8985,2.909,6
20190601|2019-03-21 12:00,21,2.9125,2.9125,2.9125,2.9125,2
20190601|2019-03-21 12:30,21,2.91,2.91,2.9095,2.9095,3
20190601|2019-03-21 17:00,22,2.913,2.913,2.912,2.912,10
20190601|2019-03-22 07:00,22,2.88,2.88,2.8735,2.874,3
20190601|2019-03-22 07:30,22,2.877,2.8785,2.877,2.8785,4
20190601|2019-03-22 08:00,22,2.881,2.881,2.881,2.881,3
20190601|2019-03-22 09:00,22,2.869,2.869,2.869,2.869,1
20190601|2019-03-22 09:30,22,2.865,2.865,2.86,2.86,8
20190601|2019-03-22 10:00,22,2.857,2.857,2.857,2.857,2
20190601|2019-03-22 10:30,22,2.8475,2.8475,2.8475,2.8475,2
20190601|2019-03-22 11:00,22,2.8455,2.8455,2.8455,2.8455,1
20190601|2019-03-22 12:00,22,2.853,2.853,2.853,2.853,2
20190601|2019-03-22 12:30,22,2.855,2.855,2.855,2.855,9
20190601|2019-03-22 13:00,22,2.853,2.853,2.853,2.853,1
20190601|2019-03-22 13:30,22,2.8565,2.859,2.8565,2.859,11
20190601|2019-03-24 19:00,25,2.848,2.848,2.845,2.845,3
20190601|2019-03-24 19:30,25,2.8425,2.848,2.8425,2.848,4
20190601|2019-03-24 20:00,25,2.8475,2.8475,2.8475,2.8475,1
20190601|2019-03-24 20:30,25,2.8535,2.854,2.8535,2.854,3
20190601|2019-03-24 21:00,25,2.855,2.855,2.855,2.855,2
20190601|2019-03-24 21:30,25,2.856,2.8565,2.856,2.8565,2
20190601|2019-03-24 22:30,25,2.854,2.854,2.854,2.854,4
20190601|2019-03-25 01:00,25,2.8465,2.8465,2.8465,2.8465,1
20190601|2019-03-25 04:30,25,2.855,2.855,2.855,2.855,1
20190601|2019-03-25 06:00,25,2.855,2.855,2.855,2.855,1
20190601|2019-03-25 07:30,25,2.8545,2.855,2.8545,2.855,4
20190601|2019-03-25 08:30,25,2.85,2.85,2.85,2.85,1
20190601|2019-03-25 09:00,25,2.847,2.847,2.847,2.847,5
20190601|2019-03-25 09:30,25,2.847,2.8505,2.847,2.85,14
20190601|2019-03-25 10:00,25,2.855,2.855,2.855,2.855,4
20190601|2019-03-25 11:30,25,2.862,2.862,2.862,2.862,1
20190601|2019-03-25 12:30,25,2.862,2.862,2.861,2.861,55
20190601|2019-03-25 14:30,25,2.862,2.862,2.862,2.862,1
20190601|2019-03-25 15:00,25,2.8625,2.8625,2.8625,2.8625,1
20190601|2019-03-25 18:30,26,2.865,2.865,2.865,2.865,2
20190601|2019-03-25 21:00,26,2.8565,2.8565,2.8565,2.8565,1
20190601|2019-03-26 00:00,26,2.8595,2.8595,2.8595,2.8595,1
20190601|2019-03-26 06:30,26,2.8625,2.8625,2.8625,2.8625,2
20190601|2019-03-26 08:00,26,2.857,2.857,2.857,2.857,2
20190601|2019-03-26 09:30,26,2.857,2.857,2.857,2.857,4
20190601|2019-03-26 10:30,26,2.8605,2.8605,2.8605,2.8605,8
20190601|2019-03-26 11:30,26,2.8585,2.859,2.8585,2.859,3
20190601|2019-03-26 12:00,26,2.8655,2.8655,2.8655,2.8655,1
20190601|2019-03-26 14:30,26,2.8665,2.8665,2.8665,2.8665,1
20190601|2019-03-26 18:00,27,2.866,2.866,2.866,2.866,1
20190601|2019-03-26 19:30,27,2.8735,2.8735,2.8735,2.8735,4
20190601|2019-03-26 20:30,27,2.8765,2.8765,2.8765,2.8765,3
20190601|2019-03-26 21:00,27,2.871,2.871,2.871,2.871,4
20190601|2019-03-26 21:30,27,2.8715,2.8715,2.8715,2.8715,1
20190601|2019-03-27 00:30,27,2.8645,2.8645,2.8635,2.8635,20
20190601|2019-03-27 05:30,27,2.858,2.858,2.858,2.858,2
20190601|2019-03-27 08:00,27,2.867,2.867,2.867,2.867,4
20190601|2019-03-27 08:30,27,2.8675,2.8675,2.865,2.865,3
20190601|2019-03-27 09:00,27,2.864,2.864,2.864,2.864,1
20190601|2019-03-27 10:30,27,2.854,2.854,2.854,2.854,1
20190601|2019-03-27 11:30,27,2.8675,2.8675,2.8675,2.8675,2
20190601|2019-03-27 13:00,27,2.8695,2.8695,2.8695,2.8695,3
20190601|2019-03-27 14:00,27,2.865,2.865,2.8645,2.8645,2
20190601|2019-03-27 21:00,28,2.8605,2.8605,2.86,2.86,5
20190601|2019-03-28 06:30,28,2.8765,2.8825,2.8765,2.8825,2
20190601|2019-03-28 07:00,28,2.888,2.891,2.8825,2.8825,11
20190601|2019-03-28 08:00,28,2.874,2.874,2.874,2.874,5
20190601|2019-03-28 09:00,28,2.8765,2.877,2.8765,2.877,3
20190601|2019-03-28 09:30,28,2.881,2.881,2.881,2.881,7
20190601|2019-03-28 11:30,28,2.88,2.88,2.875,2.875,2
20190601|2019-03-28 12:00,28,2.8755,2.8755,2.8755,2.8755,2
20190601|2019-03-28 14:30,28,2.885,2.885,2.885,2.885,1
20190601|2019-03-28 15:30,28,2.883,2.8835,2.883,2.8835,2
20190601|2019-03-29 00:30,29,2.908,2.908,2.908,2.908,1
20190601|2019-03-29 01:30,29,2.903,2.903,2.903,2.903,5
20190601|2019-03-29 04:30,29,2.924,2.925,2.9225,2.925,3
20190601|2019-03-29 05:00,29,2.927,2.927,2.9245,2.9245,3
20190601|2019-03-29 06:00,29,2.9285,2.9285,2.9285,2.9285,3
20190601|2019-03-29 06:30,29,2.927,2.927,2.927,2.927,1
20190601|2019-03-29 07:30,29,2.934,2.94,2.934,2.94,4
20190601|2019-03-29 08:00,29,2.9435,2.9435,2.938,2.9415,12
20190601|2019-03-29 09:00,29,2.9435,2.9435,2.9435,2.9435,1
20190601|2019-03-29 10:00,29,2.9405,2.9405,2.94,2.94,3
20190601|2019-03-29 10:30,29,2.9415,2.9415,2.94,2.94,6
20190601|2019-03-29 11:00,29,2.939,2.939,2.939,2.939,1
20190601|2019-03-29 11:30,29,2.941,2.941,2.9365,2.9365,6
20190601|2019-03-29 13:00,29,2.9355,2.9355,2.9355,2.9355,1
20190601|2019-03-29 14:30,29,2.9345,2.9345,2.9345,2.9345,3
20190601|2019-03-29 15:30,29,2.9365,2.9365,2.935,2.935,3
20190601|2019-03-31 17:00,1,2.95,2.95,2.95,2.95,8
20190601|2019-03-31 17:30,1,2.97,2.99,2.97,2.99,14
20190601|2019-03-31 18:00,1,2.979,2.979,2.979,2.979,2
20190601|2019-03-31 19:00,1,2.969,2.969,2.969,2.969,1
20190601|2019-03-31 19:30,1,2.964,2.9645,2.964,2.9645,4
20190601|2019-03-31 20:00,1,2.9575,2.9595,2.957,2.9595,83
20190601|2019-03-31 20:30,1,2.959,2.9625,2.959,2.961,6
20190601|2019-03-31 22:30,1,2.964,2.964,2.964,2.964,1
20190601|2019-03-31 23:00,1,2.9625,2.9625,2.9625,2.9625,1
20190601|2019-04-01 00:30,1,2.96,2.96,2.955,2.955,6
20190601|2019-04-01 03:00,1,2.952,2.952,2.952,2.952,1
20190601|2019-04-01 06:30,1,2.955,2.955,2.955,2.955,1
20190601|2019-04-01 07:00,1,2.9565,2.9565,2.954,2.954,3
20190601|2019-04-01 08:30,1,2.953,2.953,2.95,2.95,2
20190601|2019-04-01 09:00,1,2.952,2.952,2.952,2.952,3
20190601|2019-04-01 10:00,1,2.9495,2.9495,2.9495,2.9495,1
20190601|2019-04-01 11:00,1,2.929,2.929,2.929,2.929,2
20190601|2019-04-01 11:30,1,2.92,2.928,2.92,2.928,14
20190601|2019-04-01 12:00,1,2.929,2.9335,2.929,2.9335,5
20190601|2019-04-01 13:30,1,2.9325,2.9325,2.9325,2.9325,1
20190601|2019-04-01 14:30,1,2.933,2.933,2.933,2.933,2
20190601|2019-04-01 15:30,1,2.9345,2.9345,2.934,2.934,2
20190601|2019-04-01 18:00,2,2.933,2.933,2.933,2.933,2
20190601|2019-04-01 20:00,2,2.934,2.934,2.934,2.934,10
20190601|2019-04-01 21:00,2,2.939,2.9395,2.939,2.939,13
20190601|2019-04-01 22:30,2,2.93,2.93,2.93,2.93,2
20190601|2019-04-02 01:00,2,2.931,2.934,2.931,2.933,65
20190601|2019-04-02 03:30,2,2.921,2.921,2.9195,2.9195,4
20190601|2019-04-02 04:00,2,2.922,2.922,2.9195,2.9195,5
20190601|2019-04-02 04:30,2,2.918,2.918,2.918,2.918,1
20190601|2019-04-02 05:00,2,2.917,2.917,2.917,2.917,1
20190601|2019-04-02 06:00,2,2.916,2.916,2.916,2.916,1
20190601|2019-04-02 06:30,2,2.919,2.919,2.919,2.919,3
20190601|2019-04-02 07:00,2,2.9185,2.9185,2.9185,2.9185,1
20190601|2019-04-02 07:30,2,2.9125,2.9145,2.9125,2.9145,2
20190601|2019-04-02 08:00,2,2.917,2.917,2.917,2.917,1
20190601|2019-04-02 08:30,2,2.9165,2.9165,2.9165,2.9165,5
20190601|2019-04-02 10:00,2,2.911,2.911,2.9045,2.9045,7
20190601|2019-04-02 10:30,2,2.91,2.91,2.91,2.91,2
20190601|2019-04-02 11:30,2,2.912,2.912,2.9105,2.9105,5
20190601|2019-04-02 13:30,2,2.914,2.914,2.914,2.914,1
20190601|2019-04-02 14:00,2,2.914,2.914,2.914,2.914,1
20190601|2019-04-02 18:00,3,2.911,2.911,2.9105,2.9105,3
20190601|2019-04-02 19:30,3,2.912,2.912,2.912,2.912,2
20190601|2019-04-02 20:00,3,2.92,2.9205,2.919,2.919,26
20190601|2019-04-02 20:30,3,2.924,2.928,2.924,2.928,22
20190601|2019-04-02 21:00,3,2.927,2.927,2.9265,2.9265,10
20190601|2019-04-02 23:00,3,2.9295,2.93,2.9295,2.93,2
20190601|2019-04-03 01:00,3,2.935,2.935,2.935,2.935,1
20190601|2019-04-03 01:30,3,2.944,2.944,2.944,2.944,1
20190601|2019-04-03 02:00,3,2.9395,2.9395,2.9395,2.9395,1
20190601|2019-04-03 02:30,3,2.9475,2.9475,2.9475,2.9475,20
20190601|2019-04-03 04:30,3,2.9445,2.947,2.9445,2.9445,3
20190601|2019-04-03 05:00,3,2.942,2.942,2.9395,2.9395,6
20190601|2019-04-03 07:30,3,2.93,2.93,2.93,2.93,5
20190601|2019-04-03 08:00,3,2.9245,2.9245,2.9225,2.9225,2
20190601|2019-04-03 08:30,3,2.932,2.932,2.932,2.932,1
20190601|2019-04-03 09:00,3,2.934,2.934,2.934,2.934,1
20190601|2019-04-03 10:00,3,2.9455,2.949,2.9455,2.9455,17
20190601|2019-04-03 10:30,3,2.946,2.947,2.946,2.947,2
20190601|2019-04-03 11:00,3,2.948,2.9555,2.948,2.9555,3
20190601|2019-04-03 11:30,3,2.954,2.954,2.953,2.953,2
20190601|2019-04-03 12:00,3,2.9495,2.9495,2.9495,2.9495,1
20190601|2019-04-03 13:00,3,2.9475,2.9475,2.9475,2.9475,1
20190601|2019-04-03 14:00,3,2.9465,2.9475,2.9465,2.9475,5
20190601|2019-04-03 14:30,3,2.9475,2.9485,2.9475,2.9485,3
20190601|2019-04-03 18:30,4,2.949,2.949,2.949,2.949,1
20190601|2019-04-03 20:00,4,2.949,2.949,2.949,2.949,1
20190601|2019-04-03 22:00,4,2.942,2.942,2.942,2.942,10
20190601|2019-04-04 00:30,4,2.943,2.943,2.943,2.943,1
20190601|2019-04-04 01:30,4,2.954,2.954,2.95,2.95,2
20190601|2019-04-04 03:00,4,2.9315,2.9315,2.9305,2.9305,2
20190601|2019-04-04 03:30,4,2.9345,2.9345,2.9345,2.9345,1
20190601|2019-04-04 06:00,4,2.937,2.937,2.937,2.937,1
20190601|2019-04-04 06:30,4,2.9335,2.9335,2.9335,2.9335,1
20190601|2019-04-04 07:00,4,2.93,2.93,2.91,2.914,9
20190601|2019-04-04 08:00,4,2.914,2.914,2.914,2.914,1
20190601|2019-04-04 09:00,4,2.913,2.913,2.913,2.913,4
20190601|2019-04-04 09:30,4,2.9135,2.924,2.9135,2.918,5
20190601|2019-04-04 10:00,4,2.92,2.92,2.92,2.92,5
20190601|2019-04-04 10:30,4,2.922,2.924,2.9215,2.9215,3
20190601|2019-04-04 11:00,4,2.9225,2.9225,2.921,2.921,5
20190601|2019-04-04 11:30,4,2.9145,2.9145,2.9145,2.9145,1
20190601|2019-04-04 13:30,4,2.92,2.923,2.92,2.923,2
20190601|2019-04-04 14:30,4,2.923,2.923,2.923,2.923,1
20190601|2019-04-04 17:00,5,2.922,2.922,2.922,2.922,1
20190601|2019-04-04 18:30,5,2.919,2.919,2.919,2.919,2
20190601|2019-04-04 19:00,5,2.924,2.9245,2.924,2.9245,4
20190601|2019-04-05 00:30,5,2.9225,2.9225,2.9225,2.9225,1
20190601|2019-04-05 06:00,5,2.9205,2.9205,2.9205,2.9205,1
20190601|2019-04-05 06:30,5,2.914,2.914,2.914,2.914,1
20190601|2019-04-05 07:30,5,2.916,2.916,2.916,2.916,1
20190601|2019-04-05 08:00,5,2.9175,2.9175,2.9175,2.9175,1
20190601|2019-04-05 08:30,5,2.908,2.908,2.908,2.908,1
20190601|2019-04-05 09:00,5,2.9115,2.9115,2.8985,2.8985,4
20190601|2019-04-05 10:30,5,2.901,2.901,2.8965,2.8965,12
20190601|2019-04-05 11:30,5,2.898,2.898,2.898,2.898,1
20190601|2019-04-05 12:00,5,2.8975,2.8975,2.8975,2.8975,1
20190601|2019-04-05 12:30,5,2.898,2.898,2.898,2.898,1
20190601|2019-04-05 13:00,5,2.894,2.894,2.894,2.894,5
20190601|2019-04-05 13:30,5,2.894,2.894,2.894,2.894,8
20190601|2019-04-05 14:30,5,2.8955,2.8955,2.8955,2.8955,1
20190601|2019-04-05 15:30,5,2.8935,2.8935,2.8935,2.8935,1
20190601|2019-04-07 20:30,8,2.9225,2.924,2.9225,2.924,20
20190601|2019-04-07 22:00,8,2.9225,2.9225,2.9225,2.9225,6
20190601|2019-04-07 23:30,8,2.914,2.914,2.914,2.914,1
20190601|2019-04-08 02:00,8,2.916,2.916,2.916,2.916,1
20190601|2019-04-08 03:00,8,2.9225,2.9225,2.9225,2.9225,3
20190601|2019-04-08 07:30,8,2.929,2.929,2.929,2.929,5
20190601|2019-04-08 08:00,8,2.936,2.936,2.936,2.936,1
20190601|2019-04-08 08:30,8,2.937,2.9375,2.937,2.9375,2
20190601|2019-04-08 09:30,8,2.9385,2.9385,2.9325,2.9325,9
20190601|2019-04-08 10:00,8,2.928,2.928,2.928,2.928,1
20190601|2019-04-08 10:30,8,2.9295,2.9295,2.9295,2.9295,3
20190601|2019-04-08 12:00,8,2.9385,2.939,2.9385,2.939,4
20190601|2019-04-08 14:30,8,2.9385,2.9385,2.9385,2.9385,2
20190601|2019-04-08 19:30,9,2.9355,2.9355,2.9355,2.9355,1
20190601|2019-04-08 20:30,9,2.94,2.94,2.9335,2.9335,12
20190601|2019-04-08 21:30,9,2.944,2.945,2.944,2.944,50
20190601|2019-04-08 22:30,9,2.9485,2.95,2.9485,2.95,2
20190601|2019-04-08 23:00,9,2.9515,2.952,2.9515,2.952,4
20190601|2019-04-08 23:30,9,2.951,2.951,2.951,2.951,2
20190601|2019-04-09 01:00,9,2.946,2.946,2.9455,2.9455,30
20190601|2019-04-09 02:00,9,2.9535,2.955,2.9535,2.955,15
20190601|2019-04-09 04:00,9,2.9605,2.9605,2.9605,2.9605,1
20190601|2019-04-09 04:30,9,2.958,2.958,2.958,2.958,1
20190601|2019-04-09 06:00,9,2.9525,2.954,2.9525,2.954,7
20190601|2019-04-09 07:00,9,2.956,2.9585,2.956,2.9585,37
20190601|2019-04-09 07:30,9,2.9595,2.961,2.9575,2.961,27
20190601|2019-04-09 08:30,9,2.9485,2.9485,2.944,2.944,9
20190601|2019-04-09 09:00,9,2.942,2.9465,2.942,2.9465,26
20190601|2019-04-09 10:00,9,2.9405,2.9405,2.9405,2.9405,8
20190601|2019-04-09 10:30,9,2.938,2.9385,2.938,2.9385,5
20190601|2019-04-09 11:00,9,2.942,2.942,2.942,2.942,1
20190601|2019-04-09 11:30,9,2.9385,2.9385,2.9385,2.9385,1
20190601|2019-04-09 12:00,9,2.939,2.9405,2.939,2.9405,2
20190601|2019-04-09 14:30,9,2.9365,2.9365,2.9365,2.9365,1
20190601|2019-04-09 22:00,10,2.935,2.935,2.935,2.935,1
20190601|2019-04-10 03:30,10,2.9335,2.9335,2.9335,2.9335,1
20190601|2019-04-10 05:00,10,2.9355,2.9355,2.9355,2.9355,2
20190601|2019-04-10 06:30,10,2.9345,2.9345,2.9345,2.9345,1
20190601|2019-04-10 07:00,10,2.9205,2.9205,2.9205,2.9205,6
20190601|2019-04-10 08:00,10,2.927,2.927,2.927,2.927,1
20190601|2019-04-10 08:30,10,2.928,2.928,2.928,2.928,1
20190601|2019-04-10 09:00,10,2.924,2.927,2.924,2.927,7
20190601|2019-04-10 09:30,10,2.928,2.9285,2.928,2.9285,2
20190601|2019-04-10 10:30,10,2.9265,2.9275,2.9265,2.9275,2
20190601|2019-04-10 11:30,10,2.933,2.933,2.9315,2.9315,3
20190601|2019-04-10 12:00,10,2.9305,2.9305,2.9305,2.9305,5
20190601|2019-04-10 14:30,10,2.9265,2.9265,2.9265,2.9265,5
20190601|2019-04-10 15:30,10,2.9265,2.9265,2.9265,2.9265,10
20190601|2019-04-10 19:00,11,2.9245,2.9245,2.924,2.924,4
20190601|2019-04-10 20:00,11,2.929,2.929,2.929,2.929,1
20190601|2019-04-10 21:00,11,2.924,2.924,2.924,2.924,1
20190601|2019-04-11 00:00,11,2.9205,2.9205,2.9205,2.9205,1
20190601|2019-04-11 00:30,11,2.917,2.917,2.917,2.917,1
20190601|2019-04-11 01:00,11,2.9215,2.9215,2.9215,2.9215,1
20190601|2019-04-11 01:30,11,2.919,2.919,2.919,2.919,1
20190601|2019-04-11 02:00,11,2.919,2.919,2.919,2.919,1
20190601|2019-04-11 03:00,11,2.9115,2.9115,2.9115,2.9115,1
20190601|2019-04-11 03:30,11,2.916,2.916,2.916,2.916,1
20190601|2019-04-11 04:00,11,2.915,2.915,2.915,2.915,1
20190601|2019-04-11 05:00,11,2.9165,2.917,2.9165,2.917,10
20190601|2019-04-11 05:30,11,2.9185,2.9185,2.9185,2.9185,10
20190601|2019-04-11 06:30,11,2.912,2.912,2.912,2.912,1
20190601|2019-04-11 07:00,11,2.9105,2.9105,2.909,2.909,5
20190601|2019-04-11 07:30,11,2.9085,2.9085,2.9085,2.9085,3
20190601|2019-04-11 08:00,11,2.912,2.9155,2.912,2.9155,3
20190601|2019-04-11 08:30,11,2.9145,2.9165,2.9145,2.9165,6
20190601|2019-04-11 10:00,11,2.9065,2.9065,2.9065,2.9065,4
20190601|2019-04-11 10:30,11,2.9075,2.9075,2.8995,2.8995,14
20190601|2019-04-11 11:00,11,2.895,2.895,2.89,2.89,4
20190601|2019-04-11 11:30,11,2.892,2.892,2.892,2.892,4
20190601|2019-04-11 12:00,11,2.894,2.894,2.894,2.894,2
20190601|2019-04-11 13:00,11,2.894,2.894,2.894,2.894,1
20190601|2019-04-11 14:30,11,2.899,2.899,2.899,2.899,5
20190601|2019-04-11 18:00,12,2.8995,2.8995,2.8995,2.8995,1
20190601|2019-04-11 18:30,12,2.9,2.9,2.9,2.9,1
20190601|2019-04-11 21:00,12,2.903,2.903,2.903,2.903,2
20190601|2019-04-11 21:30,12,2.903,2.903,2.903,2.903,1
20190601|2019-04-12 03:00,12,2.9315,2.9315,2.9315,2.9315,2
20190601|2019-04-12 03:30,12,2.938,2.938,2.938,2.938,3
20190601|2019-04-12 04:00,12,2.939,2.94,2.9385,2.94,6
20190601|2019-04-12 04:30,12,2.9415,2.945,2.9415,2.9415,4
20190601|2019-04-12 05:00,12,2.942,2.9505,2.942,2.9485,4
20190601|2019-04-12 06:00,12,2.951,2.9525,2.951,2.9525,2
20190601|2019-04-12 06:30,12,2.95,2.95,2.95,2.95,2
20190601|2019-04-12 07:00,12,2.955,2.955,2.955,2.955,1
20190601|2019-04-12 07:30,12,2.954,2.9545,2.954,2.9545,2
20190601|2019-04-12 08:00,12,2.95,2.9535,2.95,2.9535,10
20190601|2019-04-12 08:30,12,2.943,2.9465,2.943,2.9465,21
20190601|2019-04-12 09:00,12,2.9475,2.9475,2.9475,2.9475,3
20190601|2019-04-12 09:30,12,2.945,2.945,2.945,2.945,2
20190601|2019-04-12 10:00,12,2.941,2.941,2.941,2.941,10
20190601|2019-04-12 10:30,12,2.9415,2.9415,2.939,2.939,4
20190601|2019-04-12 11:30,12,2.9435,2.9475,2.9435,2.9475,25
20190601|2019-04-12 14:00,12,2.942,2.9425,2.942,2.9425,6
20190601|2019-04-14 17:00,15,2.95,2.95,2.95,2.95,2
20190601|2019-04-14 21:30,15,2.948,2.948,2.948,2.948,6
20190601|2019-04-15 00:30,15,2.94,2.94,2.94,2.94,1
20190601|2019-04-15 04:00,15,2.9385,2.9385,2.9385,2.9385,1
20190601|2019-04-15 04:30,15,2.9425,2.9425,2.9425,2.9425,1
20190601|2019-04-15 06:00,15,2.9305,2.9305,2.9305,2.9305,1
20190601|2019-04-15 08:00,15,2.9355,2.9365,2.9335,2.9335,4
20190601|2019-04-15 08:30,15,2.921,2.921,2.921,2.921,1
20190601|2019-04-15 09:00,15,2.924,2.924,2.923,2.923,6
20190601|2019-04-15 09:30,15,2.9215,2.9275,2.9215,2.926,36
20190601|2019-04-15 10:00,15,2.9265,2.9265,2.9225,2.9245,6
20190601|2019-04-15 10:30,15,2.924,2.9305,2.924,2.9305,8
20190601|2019-04-15 11:00,15,2.931,2.933,2.931,2.933,7
20190601|2019-04-15 11:30,15,2.9335,2.939,2.9335,2.939,11
20190601|2019-04-15 19:00,16,2.939,2.939,2.939,2.939,2
20190601|2019-04-15 20:30,16,2.931,2.931,2.931,2.931,2
20190601|2019-04-16 01:00,16,2.9425,2.9425,2.9425,2.9425,1
20190601|2019-04-16 06:30,16,2.94,2.94,2.94,2.94,1
20190601|2019-04-16 08:30,16,2.9425,2.9425,2.9425,2.9425,1
20190601|2019-04-16 09:00,16,2.9375,2.9375,2.9375,2.9375,2
20190601|2019-04-16 10:30,16,2.9415,2.9435,2.9415,2.9435,11
20190601|2019-04-16 11:30,16,2.9335,2.9335,2.9335,2.9335,1
20190601|2019-04-16 13:00,16,2.938,2.938,2.938,2.938,1
20190601|2019-04-16 21:00,17,2.9485,2.9485,2.948,2.948,3
20190601|2019-04-16 22:00,17,2.946,2.946,2.944,2.944,3
20190601|2019-04-16 23:30,17,2.948,2.948,2.948,2.948,2
20190601|2019-04-17 00:30,17,2.9545,2.9545,2.9545,2.9545,1
20190601|2019-04-17 01:00,17,2.961,2.961,2.957,2.957,2
20190601|2019-04-17 02:00,17,2.9605,2.961,2.9605,2.9605,11
20190601|2019-04-17 03:30,17,2.9575,2.9575,2.9575,2.9575,1
20190601|2019-04-17 06:00,17,2.967,2.9675,2.965,2.965,4
20190601|2019-04-17 06:30,17,2.963,2.963,2.963,2.963,2
20190601|2019-04-17 07:00,17,2.967,2.968,2.967,2.968,2
20190601|2019-04-17 07:30,17,2.968,2.98,2.968,2.98,5
20190601|2019-04-17 08:00,17,2.983,2.996,2.983,2.996,13
20190601|2019-04-17 08:30,17,2.9925,2.9925,2.9805,2.982,16
20190601|2019-04-17 09:00,17,2.9705,2.976,2.9705,2.976,13
20190601|2019-04-17 09:30,17,2.979,2.979,2.9765,2.9765,11
20190601|2019-04-17 10:00,17,2.976,2.9785,2.976,2.9785,15
20190601|2019-04-17 11:00,17,2.9655,2.9655,2.959,2.9615,4
20190601|2019-04-17 11:30,17,2.966,2.966,2.9655,2.9655,7
20190601|2019-04-17 12:30,17,2.969,2.9695,2.9685,2.9685,3
20190601|2019-04-17 13:00,17,2.9665,2.9665,2.9665,2.9665,1
20190601|2019-04-17 14:00,17,2.967,2.967,2.967,2.967,2
20190601|2019-04-17 14:30,17,2.9665,2.9665,2.9665,2.9665,1
20190601|2019-04-17 15:00,17,2.965,2.965,2.965,2.965,1
20190601|2019-04-17 17:30,18,2.964,2.964,2.964,2.964,2
20190601|2019-04-17 20:00,18,2.9625,2.9625,2.9625,2.9625,6
20190601|2019-04-17 21:00,18,2.956,2.956,2.955,2.955,2
20190601|2019-04-17 22:00,18,2.9585,2.9585,2.9585,2.9585,1
20190601|2019-04-18 02:00,18,2.95,2.95,2.947,2.947,6
20190601|2019-04-18 02:30,18,2.938,2.938,2.914,2.9145,9
20190601|2019-04-18 03:30,18,2.916,2.917,2.9145,2.917,14
20190601|2019-04-18 04:30,18,2.924,2.924,2.924,2.924,1
20190601|2019-04-18 05:00,18,2.9235,2.925,2.9235,2.925,52
20190601|2019-04-18 06:00,18,2.9215,2.9215,2.9215,2.9215,1
20190601|2019-04-18 07:30,18,2.9265,2.9265,2.924,2.924,2
20190601|2019-04-18 08:00,18,2.9275,2.932,2.9275,2.932,4
20190601|2019-04-18 08:30,18,2.929,2.929,2.929,2.929,1
20190601|2019-04-18 09:00,18,2.929,2.9295,2.929,2.9295,6
20190601|2019-04-18 09:30,18,2.932,2.932,2.932,2.932,7
20190601|2019-04-18 10:30,18,2.934,2.934,2.934,2.934,1
20190601|2019-04-18 11:30,18,2.925,2.926,2.9235,2.9235,11
20190601|2019-04-18 12:00,18,2.921,2.9245,2.921,2.924,3
20190601|2019-04-18 12:30,18,2.9245,2.9245,2.9245,2.9245,1
20190601|2019-04-18 13:30,18,2.9255,2.9255,2.9255,2.9255,1
20190601|2019-04-18 14:30,18,2.92,2.921,2.9185,2.921,3
20190601|2019-04-21 17:00,22,2.9305,2.9305,2.9305,2.9305,4
20190601|2019-04-21 18:00,22,2.9305,2.9305,2.9305,2.9305,4
20190601|2019-04-21 18:30,22,2.927,2.927,2.927,2.927,1
20190601|2019-04-21 19:00,22,2.9285,2.932,2.9285,2.932,2
20190601|2019-04-21 20:00,22,2.9315,2.9315,2.931,2.931,2
20190601|2019-04-21 21:30,22,2.929,2.929,2.929,2.929,6
20190601|2019-04-21 22:00,22,2.9295,2.9295,2.9295,2.9295,2
20190601|2019-04-21 22:30,22,2.923,2.923,2.9225,2.9225,2
20190601|2019-04-21 23:00,22,2.9225,2.9225,2.9225,2.9225,1
20190601|2019-04-21 23:30,22,2.9215,2.9215,2.9215,2.9215,1
20190601|2019-04-22 00:00,22,2.9215,2.9225,2.9215,2.9225,13
20190601|2019-04-22 01:30,22,2.9215,2.9215,2.909,2.9175,37
20190601|2019-04-22 07:30,22,2.898,2.899,2.898,2.899,3
20190601|2019-04-22 08:00,22,2.8995,2.906,2.8995,2.906,9
20190601|2019-04-22 09:30,22,2.9065,2.9065,2.9065,2.9065,1
20190601|2019-04-22 10:00,22,2.908,2.908,2.908,2.908,4
20190601|2019-04-22 11:30,22,2.907,2.909,2.907,2.909,4
20190601|2019-04-22 12:00,22,2.908,2.908,2.9075,2.9075,4
20190601|2019-04-22 13:30,22,2.908,2.908,2.908,2.908,2
20190601|2019-04-22 15:00,22,2.908,2.908,2.908,2.908,1
20190601|2019-04-22 19:00,23,2.9085,2.9085,2.9085,2.9085,1
20190601|2019-04-22 20:00,23,2.909,2.9095,2.909,2.9095,12
20190601|2019-04-23 01:30,23,2.9145,2.915,2.914,2.915,32
20190601|2019-04-23 05:30,23,2.912,2.912,2.912,2.912,1
20190601|2019-04-23 06:30,23,2.91,2.91,2.91,2.91,1
20190601|2019-04-23 07:30,23,2.9015,2.9015,2.89,2.894,25
20190601|2019-04-23 08:00,23,2.897,2.899,2.8885,2.8885,8
20190601|2019-04-23 09:00,23,2.8875,2.8875,2.884,2.884,8
20190601|2019-04-23 09:30,23,2.884,2.886,2.8825,2.886,7
20190601|2019-04-23 10:00,23,2.8865,2.887,2.886,2.887,5
20190601|2019-04-23 10:30,23,2.8915,2.8975,2.8915,2.8975,7
20190601|2019-04-23 11:00,23,2.902,2.902,2.902,2.902,5
20190601|2019-04-23 11:30,23,2.8995,2.8995,2.896,2.896,2
20190601|2019-04-23 12:30,23,2.8985,2.8985,2.8985,2.8985,1
20190601|2019-04-23 13:30,23,2.8985,2.8985,2.8985,2.8985,3
20190601|2019-04-23 15:00,23,2.9,2.9,2.9,2.9,8
20190601|2019-04-23 19:00,24,2.9005,2.9015,2.9005,2.9015,5
20190601|2019-04-23 20:30,24,2.898,2.898,2.898,2.898,5
20190601|2019-04-24 02:30,24,2.9045,2.9045,2.9045,2.9045,1
20190601|2019-04-24 03:00,24,2.902,2.9025,2.902,2.9025,2
20190601|2019-04-24 03:30,24,2.9135,2.9135,2.9135,2.9135,5
20190601|2019-04-24 05:00,24,2.9175,2.9175,2.915,2.915,2
20190601|2019-04-24 06:00,24,2.91,2.91,2.91,2.91,4
20190601|2019-04-24 09:00,24,2.9055,2.9055,2.905,2.905,6
20190601|2019-04-24 09:30,24,2.91,2.91,2.909,2.91,17
20190601|2019-04-24 12:00,24,2.912,2.912,2.912,2.912,2
20190601|2019-04-24 14:00,24,2.914,2.914,2.914,2.914,6
20190601|2019-04-24 17:00,25,2.912,2.914,2.912,2.913,5
20190601|2019-04-24 17:30,25,2.9125,2.9135,2.9125,2.9135,4
20190601|2019-04-24 18:00,25,2.913,2.913,2.913,2.913,4
20190601|2019-04-24 18:30,25,2.9125,2.9125,2.912,2.912,3
20190601|2019-04-24 19:00,25,2.9125,2.9125,2.91,2.91,4
20190601|2019-04-24 20:00,25,2.915,2.915,2.911,2.912,3
20190601|2019-04-24 21:00,25,2.918,2.918,2.918,2.918,6
20190601|2019-04-24 22:00,25,2.92,2.92,2.916,2.916,3
20190601|2019-04-24 23:00,25,2.916,2.916,2.916,2.916,1
20190601|2019-04-24 23:30,25,2.9125,2.9125,2.9125,2.9125,1
20190601|2019-04-25 04:30,25,2.8865,2.887,2.8865,2.887,2
20190601|2019-04-25 05:00,25,2.89,2.89,2.8865,2.8865,2
20190601|2019-04-25 06:00,25,2.88,2.88,2.8795,2.8795,7
20190601|2019-04-25 06:30,25,2.883,2.883,2.883,2.883,1
20190601|2019-04-25 07:00,25,2.8765,2.8765,2.8765,2.8765,2
20190601|2019-04-25 07:30,25,2.8765,2.883,2.865,2.883,12
20190601|2019-04-25 08:00,25,2.882,2.884,2.882,2.884,3
20190601|2019-04-25 08:30,25,2.877,2.877,2.8765,2.8765,3
20190601|2019-04-25 09:00,25,2.8765,2.8765,2.8765,2.8765,1
20190601|2019-04-25 09:30,25,2.874,2.874,2.8735,2.8735,4
20190601|2019-04-25 10:00,25,2.8765,2.877,2.8765,2.877,3
20190601|2019-04-25 11:00,25,2.872,2.872,2.87,2.87,3
20190601|2019-04-25 11:30,25,2.8695,2.8695,2.866,2.866,17
20190601|2019-04-25 12:00,25,2.864,2.864,2.86,2.86,19
20190601|2019-04-25 14:30,25,2.8655,2.8655,2.8655,2.8655,1
20190601|2019-04-25 15:00,25,2.8655,2.8655,2.8655,2.8655,12
20190601|2019-04-25 17:00,26,2.864,2.868,2.8625,2.868,20
20190601|2019-04-25 17:30,26,2.8665,2.8675,2.8665,2.867,4
20190601|2019-04-25 18:00,26,2.867,2.868,2.867,2.8675,4
20190601|2019-04-25 18:30,26,2.8685,2.8685,2.8675,2.8675,3
20190601|2019-04-25 19:00,26,2.867,2.867,2.867,2.867,2
20190601|2019-04-25 20:00,26,2.8735,2.876,2.8735,2.876,3
20190601|2019-04-25 20:30,26,2.875,2.875,2.8735,2.8735,2
20190601|2019-04-25 21:00,26,2.877,2.8775,2.877,2.8775,2
20190601|2019-04-25 21:30,26,2.879,2.88,2.879,2.88,2
20190601|2019-04-25 22:00,26,2.879,2.879,2.878,2.878,8
20190601|2019-04-25 23:00,26,2.8785,2.8785,2.8785,2.8785,1
20190601|2019-04-26 00:30,26,2.877,2.877,2.877,2.877,1
20190601|2019-04-26 01:30,26,2.8845,2.8845,2.8845,2.8845,1
20190601|2019-04-26 02:00,26,2.884,2.884,2.884,2.884,1
20190601|2019-04-26 02:30,26,2.8945,2.8945,2.8945,2.8945,2
20190601|2019-04-26 03:00,26,2.891,2.891,2.89,2.89,5
20190601|2019-04-26 03:30,26,2.89,2.89,2.8885,2.8885,3
20190601|2019-04-26 04:00,26,2.887,2.887,2.887,2.887,1
20190601|2019-04-26 06:30,26,2.88,2.88,2.88,2.88,1
20190601|2019-04-26 07:30,26,2.8845,2.887,2.882,2.8855,13
20190601|2019-04-26 08:00,26,2.8825,2.8825,2.8815,2.8825,5
20190601|2019-04-26 08:30,26,2.881,2.881,2.877,2.8785,19
20190601|2019-04-26 09:00,26,2.879,2.8895,2.879,2.8895,7
20190601|2019-04-26 09:30,26,2.8885,2.892,2.887,2.889,9
20190601|2019-04-26 10:00,26,2.8945,2.8945,2.892,2.8925,18
20190601|2019-04-26 10:30,26,2.8925,2.8925,2.8925,2.8925,5
20190601|2019-04-26 11:00,26,2.89,2.893,2.89,2.893,6
20190601|2019-04-26 11:30,26,2.89,2.893,2.89,2.893,6
20190601|2019-04-26 12:30,26,2.893,2.893,2.893,2.893,1
20190601|2019-04-26 13:00,26,2.892,2.892,2.892,2.892,1
20190601|2019-04-26 14:30,26,2.89,2.89,2.89,2.89,3
20190601|2019-04-26 15:30,26,2.891,2.891,2.891,2.891,1
20190601|2019-04-29 02:00,29,2.88,2.897,2.88,2.897,8
20190601|2019-04-29 03:00,29,2.875,2.875,2.875,2.875,1
20190601|2019-04-29 03:30,29,2.8765,2.8765,2.8765,2.8765,1
20190601|2019-04-29 06:00,29,2.877,2.877,2.877,2.877,1
20190601|2019-04-29 06:30,29,2.8765,2.8765,2.8765,2.8765,1
20190601|2019-04-29 07:30,29,2.875,2.877,2.875,2.877,2
20190601|2019-04-29 08:00,29,2.877,2.877,2.877,2.877,2
20190601|2019-04-29 08:30,29,2.876,2.879,2.8745,2.8745,7
20190601|2019-04-29 09:00,29,2.876,2.876,2.876,2.876,4
20190601|2019-04-29 10:00,29,2.888,2.8905,2.888,2.8905,5
20190601|2019-04-29 11:30,29,2.895,2.895,2.895,2.895,4
20190601|2019-04-29 12:00,29,2.8955,2.8975,2.895,2.897,7
20190601|2019-04-29 13:00,29,2.897,2.8975,2.897,2.8975,5
20190601|2019-04-29 13:30,29,2.8965,2.8965,2.8965,2.8965,2
20190601|2019-04-29 14:00,29,2.899,2.905,2.899,2.9,6
20190601|2019-04-29 15:30,29,2.897,2.897,2.893,2.8935,4
20190601|2019-04-29 17:00,30,2.89,2.8945,2.89,2.894,7
20190601|2019-04-29 18:30,30,2.894,2.8945,2.894,2.8945,2
20190601|2019-04-29 19:00,30,2.8935,2.8935,2.8935,2.8935,1
20190601|2019-04-29 20:00,30,2.8875,2.889,2.887,2.887,4
20190601|2019-04-29 20:30,30,2.8875,2.8875,2.8875,2.8875,1
20190601|2019-04-29 22:00,30,2.892,2.892,2.8915,2.8915,15
20190601|2019-04-29 22:30,30,2.892,2.892,2.892,2.892,1
20190601|2019-04-30 00:00,30,2.8945,2.8945,2.8945,2.8945,1
20190601|2019-04-30 02:00,30,2.8865,2.8865,2.882,2.882,3
20190601|2019-04-30 03:00,30,2.895,2.898,2.895,2.898,3
20190601|2019-04-30 03:30,30,2.906,2.9065,2.901,2.901,7
20190601|2019-04-30 04:00,30,2.906,2.906,2.906,2.906,1
20190601|2019-04-30 04:30,30,2.909,2.909,2.909,2.909,1
20190601|2019-04-30 05:00,30,2.914,2.9145,2.912,2.912,4
20190601|2019-04-30 05:30,30,2.914,2.914,2.914,2.914,1
20190601|2019-04-30 06:30,30,2.917,2.92,2.917,2.92,2
20190601|2019-04-30 07:00,30,2.921,2.921,2.912,2.912,2
20190601|2019-04-30 07:30,30,2.903,2.9045,2.9015,2.9045,9
20190601|2019-04-30 08:00,30,2.9045,2.9135,2.9045,2.9135,5
20190601|2019-04-30 08:30,30,2.9135,2.9135,2.908,2.908,17
20190601|2019-04-30 09:00,30,2.905,2.905,2.904,2.904,8
20190601|2019-04-30 09:30,30,2.906,2.906,2.906,2.906,1
20190601|2019-04-30 10:00,30,2.895,2.897,2.894,2.896,11
20190601|2019-04-30 10:30,30,2.8995,2.8995,2.8995,2.8995,1
20190601|2019-04-30 11:30,30,2.907,2.909,2.902,2.902,6
20190601|2019-04-30 15:30,30,2.9055,2.9055,2.9055,2.9055,2
20190601|2019-05-01 01:30,1,2.8965,2.8965,2.8965,2.8965,1
20190601|2019-05-01 03:00,1,2.8995,2.8995,2.8995,2.8995,2
20190601|2019-05-01 06:30,1,2.89,2.89,2.8805,2.8805,6
20190601|2019-05-01 07:00,1,2.862,2.8655,2.86,2.8655,11
20190601|2019-05-01 07:30,1,2.8565,2.8565,2.854,2.854,7
20190601|2019-05-01 08:00,1,2.849,2.849,2.8465,2.8475,30
20190601|2019-05-01 08:30,1,2.85,2.85,2.8345,2.838,9
20190601|2019-05-01 09:00,1,2.839,2.839,2.8335,2.8335,9
20190601|2019-05-01 09:30,1,2.835,2.835,2.8255,2.828,15
20190601|2019-05-01 10:00,1,2.833,2.833,2.814,2.8165,92
20190601|2019-05-01 10:30,1,2.815,2.82,2.815,2.8185,7
20190601|2019-05-01 11:00,1,2.8085,2.8085,2.805,2.806,7
20190601|2019-05-01 11:30,1,2.805,2.805,2.8025,2.803,15
20190601|2019-05-01 12:00,1,2.81,2.81,2.81,2.81,1
20190601|2019-05-01 13:00,1,2.8155,2.816,2.8115,2.8155,37
20190601|2019-05-01 13:30,1,2.815,2.816,2.8045,2.805,19
20190601|2019-05-01 14:00,1,2.8055,2.8055,2.805,2.8055,4
20190601|2019-05-01 14:30,1,2.7905,2.792,2.7895,2.7895,20
20190601|2019-05-01 15:00,1,2.791,2.791,2.791,2.791,2
20190601|2019-05-01 15:30,1,2.7915,2.7915,2.7915,2.7915,4
20190601|2019-05-01 20:00,2,2.8045,2.8045,2.804,2.804,2
20190601|2019-05-01 20:30,2,2.802,2.802,2.8015,2.8015,2
20190601|2019-05-01 21:00,2,2.7985,2.7985,2.798,2.798,2
20190601|2019-05-01 23:30,2,2.8055,2.806,2.804,2.804,7
20190601|2019-05-02 01:00,2,2.8,2.8,2.7955,2.7975,10
20190601|2019-05-02 01:30,2,2.801,2.801,2.801,2.801,1
20190601|2019-05-02 02:00,2,2.803,2.803,2.798,2.799,14
20190601|2019-05-02 02:30,2,2.798,2.805,2.798,2.805,3
20190601|2019-05-02 03:30,2,2.8005,2.8005,2.8005,2.8005,5
20190601|2019-05-02 04:30,2,2.8035,2.8035,2.8035,2.8035,5
20190601|2019-05-02 06:00,2,2.8005,2.802,2.7995,2.802,20
20190601|2019-05-02 06:30,2,2.804,2.804,2.7855,2.7855,3
20190601|2019-05-02 07:00,2,2.786,2.7935,2.786,2.7935,8
20190601|2019-05-02 07:30,2,2.788,2.7905,2.7865,2.787,16
20190601|2019-05-02 08:00,2,2.7835,2.7835,2.7745,2.777,22
20190601|2019-05-02 08:30,2,2.78,2.782,2.777,2.779,14
20190601|2019-05-02 09:00,2,2.7845,2.7845,2.7845,2.7845,2
20190601|2019-05-02 09:30,2,2.783,2.7855,2.783,2.7845,8
20190601|2019-05-02 10:00,2,2.7815,2.7815,2.779,2.781,3
20190601|2019-05-02 10:30,2,2.7825,2.7825,2.782,2.7825,4
20190601|2019-05-02 11:00,2,2.7835,2.7835,2.782,2.7825,6
20190601|2019-05-02 11:30,2,2.7845,2.7845,2.7815,2.7815,13
20190601|2019-05-02 12:30,2,2.789,2.789,2.7855,2.7855,3
20190601|2019-05-02 13:00,2,2.788,2.788,2.788,2.788,1
20190601|2019-05-02 14:00,2,2.7845,2.7845,2.7845,2.7845,1
20190601|2019-05-02 14:30,2,2.7855,2.7855,2.7855,2.7855,2
20190601|2019-05-02 15:30,2,2.7855,2.7855,2.7855,2.7855,1
20190601|2019-05-02 17:00,3,2.7855,2.7865,2.7855,2.7865,40
20190601|2019-05-02 18:30,3,2.787,2.787,2.787,2.787,1
20190601|2019-05-02 19:30,3,2.792,2.7935,2.792,2.7935,7
20190601|2019-05-02 20:30,3,2.786,2.787,2.785,2.787,3
20190601|2019-05-02 22:00,3,2.791,2.791,2.791,2.791,1
20190601|2019-05-02 23:00,3,2.793,2.7945,2.793,2.7945,2
20190601|2019-05-03 01:00,3,2.788,2.788,2.788,2.788,1
20190601|2019-05-03 01:30,3,2.782,2.7835,2.782,2.7835,6
20190601|2019-05-03 02:30,3,2.784,2.786,2.784,2.786,5
20190601|2019-05-03 03:00,3,2.7895,2.7895,2.7895,2.7895,8
20190601|2019-05-03 07:30,3,2.8015,2.8015,2.8015,2.8015,1
20190601|2019-05-03 08:00,3,2.801,2.8105,2.801,2.8105,54
20190601|2019-05-03 08:30,3,2.8085,2.8245,2.8085,2.8245,48
20190601|2019-05-03 09:00,3,2.8255,2.832,2.8245,2.8305,48
20190601|2019-05-03 09:30,3,2.8285,2.829,2.825,2.826,24
20190601|2019-05-03 10:00,3,2.826,2.8275,2.8195,2.8215,10
20190601|2019-05-03 10:30,3,2.8205,2.823,2.8205,2.822,19
20190601|2019-05-03 11:00,3,2.821,2.821,2.821,2.821,2
20190601|2019-05-03 11:30,3,2.818,2.8225,2.818,2.8225,12
20190601|2019-05-03 12:00,3,2.8245,2.8245,2.8245,2.8245,1
20190601|2019-05-03 14:30,3,2.8225,2.8225,2.8225,2.8225,1
20190601|2019-05-03 15:30,3,2.8235,2.8235,2.8235,2.8235,1
20190601|2019-05-05 17:00,6,2.7715,2.7715,2.765,2.768,6
20190601|2019-05-05 18:00,6,2.7765,2.7765,2.7755,2.7755,3
20190601|2019-05-05 18:30,6,2.773,2.773,2.76,2.76,4
20190601|2019-05-05 20:00,6,2.768,2.7765,2.768,2.7765,19
20190601|2019-05-05 21:00,6,2.7885,2.789,2.7835,2.7835,3
20190601|2019-05-05 21:30,6,2.786,2.786,2.784,2.784,25
20190601|2019-05-05 22:00,6,2.7965,2.7965,2.7965,2.7965,1
20190601|2019-05-05 23:00,6,2.786,2.786,2.786,2.786,1
20190601|2019-05-06 00:30,6,2.789,2.791,2.789,2.7895,3
20190601|2019-05-06 01:00,6,2.79,2.796,2.79,2.796,6
20190601|2019-05-06 02:00,6,2.788,2.8045,2.788,2.8045,4
20190601|2019-05-06 05:30,6,2.808,2.808,2.808,2.808,1
20190601|2019-05-06 06:00,6,2.8075,2.813,2.8075,2.813,4
20190601|2019-05-06 06:30,6,2.813,2.813,2.813,2.813,2
20190601|2019-05-06 07:00,6,2.8155,2.8155,2.8125,2.813,5
20190601|2019-05-06 07:30,6,2.812,2.814,2.811,2.811,8
20190601|2019-05-06 08:00,6,2.805,2.8105,2.805,2.8105,2
20190601|2019-05-06 08:30,6,2.8195,2.8195,2.8195,2.8195,2
20190601|2019-05-06 09:00,6,2.8215,2.8215,2.8215,2.8215,1
20190601|2019-05-06 09:30,6,2.8255,2.8265,2.8255,2.8265,24
20190601|2019-05-06 10:00,6,2.8295,2.8295,2.8295,2.8295,9
20190601|2019-05-06 10:30,6,2.832,2.835,2.832,2.835,11
20190601|2019-05-06 11:00,6,2.834,2.834,2.83,2.832,3
20190601|2019-05-06 11:30,6,2.8335,2.8335,2.8325,2.8325,11
20190601|2019-05-06 12:30,6,2.8425,2.8435,2.8425,2.8435,5
20190601|2019-05-06 13:00,6,2.8435,2.8435,2.8435,2.8435,1
20190601|2019-05-06 13:30,6,2.8495,2.8505,2.8495,2.8505,2
20190601|2019-05-06 14:00,6,2.849,2.85,2.849,2.85,2
20190601|2019-05-06 14:30,6,2.8485,2.8485,2.8485,2.8485,1
20190601|2019-05-06 15:00,6,2.846,2.846,2.846,2.846,1
20190601|2019-05-06 17:00,7,2.826,2.831,2.825,2.831,73
20190601|2019-05-06 17:30,7,2.8335,2.835,2.8335,2.835,25
20190601|2019-05-06 19:00,7,2.8205,2.8205,2.8205,2.8205,1
20190601|2019-05-06 20:00,7,2.8345,2.8345,2.834,2.834,3
20190601|2019-05-06 21:30,7,2.835,2.835,2.835,2.835,1
20190601|2019-05-06 23:30,7,2.835,2.835,2.835,2.835,3
20190601|2019-05-07 00:00,7,2.8355,2.8355,2.8355,2.8355,1
20190601|2019-05-07 01:30,7,2.837,2.837,2.837,2.837,3
20190601|2019-05-07 02:00,7,2.8275,2.8275,2.8275,2.8275,1
20190601|2019-05-07 03:00,7,2.789,2.7925,2.789,2.7925,2
20190601|2019-05-07 04:00,7,2.788,2.788,2.7845,2.7845,2
20190601|2019-05-07 04:30,7,2.7905,2.7925,2.7905,2.7925,3
20190601|2019-05-07 05:30,7,2.79,2.79,2.7875,2.7875,4
20190601|2019-05-07 07:00,7,2.789,2.789,2.7885,2.7885,6
20190601|2019-05-07 07:30,7,2.7915,2.793,2.7915,2.7925,8
20190601|2019-05-07 08:00,7,2.8015,2.803,2.801,2.801,4
20190601|2019-05-07 08:30,7,2.797,2.8015,2.797,2.8015,15
20190601|2019-05-07 09:00,7,2.7995,2.8035,2.7995,2.8035,5
20190601|2019-05-07 10:00,7,2.7955,2.8,2.7955,2.7995,5
20190601|2019-05-07 10:30,7,2.7975,2.8015,2.7975,2.8015,27
20190601|2019-05-07 11:30,7,2.795,2.795,2.7875,2.7895,22
20190601|2019-05-07 12:30,7,2.7825,2.785,2.78,2.785,9
20190601|2019-05-07 13:00,7,2.783,2.786,2.783,2.784,13
20190601|2019-05-07 13:30,7,2.7835,2.7835,2.7835,2.7835,1
20190601|2019-05-07 14:00,7,2.7895,2.7895,2.7895,2.7895,1
20190601|2019-05-07 14:30,7,2.786,2.7915,2.785,2.7915,24
20190601|2019-05-07 15:00,7,2.7915,2.7935,2.7915,2.793,10
20190601|2019-05-07 20:30,8,2.805,2.806,2.805,2.806,2
20190601|2019-05-07 21:30,8,2.811,2.811,2.811,2.811,1
20190601|2019-05-07 22:30,8,2.809,2.809,2.809,2.809,1
20190601|2019-05-07 23:00,8,2.809,2.809,2.809,2.809,1
20190601|2019-05-08 00:30,8,2.8095,2.8095,2.8095,2.8095,1
20190601|2019-05-08 01:00,8,2.8035,2.8035,2.8035,2.8035,2
20190601|2019-05-08 01:30,8,2.8,2.8,2.8,2.8,1
20190601|2019-05-08 02:30,8,2.798,2.798,2.798,2.798,1
20190601|2019-05-08 04:30,8,2.79,2.79,2.784,2.784,3
20190601|2019-05-08 05:00,8,2.783,2.783,2.7725,2.773,12
20190601|2019-05-08 05:30,8,2.7785,2.7785,2.7785,2.7785,1
20190601|2019-05-08 06:00,8,2.77,2.77,2.77,2.77,1
20190601|2019-05-08 06:30,8,2.771,2.771,2.771,2.771,1
20190601|2019-05-08 07:30,8,2.773,2.773,2.765,2.765,2
20190601|2019-05-08 08:00,8,2.781,2.782,2.781,2.782,6
20190601|2019-05-08 08:30,8,2.777,2.7795,2.777,2.7795,14
20190601|2019-05-08 09:00,8,2.781,2.781,2.781,2.781,4
20190601|2019-05-08 09:30,8,2.774,2.774,2.774,2.774,1
20190601|2019-05-08 10:00,8,2.7845,2.79,2.784,2.79,12
20190601|2019-05-08 10:30,8,2.786,2.786,2.782,2.782,2
20190601|2019-05-08 11:30,8,2.7765,2.7795,2.7765,2.7795,11
20190601|2019-05-08 12:00,8,2.7775,2.7775,2.7775,2.7775,1
20190601|2019-05-08 13:00,8,2.775,2.775,2.775,2.775,1
20190601|2019-05-08 13:30,8,2.7765,2.7765,2.7765,2.7765,1
20190601|2019-05-08 21:00,9,2.767,2.767,2.767,2.767,1
20190601|2019-05-08 22:00,9,2.7705,2.7705,2.769,2.769,2
20190601|2019-05-09 00:00,9,2.766,2.766,2.766,2.766,1
20190601|2019-05-09 02:00,9,2.766,2.766,2.76,2.76,6
20190601|2019-05-09 02:30,9,2.757,2.757,2.756,2.756,2
20190601|2019-05-09 03:30,9,2.763,2.763,2.763,2.763,1
20190601|2019-05-09 04:00,9,2.766,2.766,2.766,2.766,1
20190601|2019-05-09 07:00,9,2.7645,2.7645,2.7575,2.7575,5
20190601|2019-05-09 07:30,9,2.756,2.756,2.7525,2.7525,10
20190601|2019-05-09 08:00,9,2.739,2.7425,2.739,2.7425,4
20190601|2019-05-09 08:30,9,2.75,2.75,2.7455,2.7455,6
20190601|2019-05-09 09:00,9,2.752,2.752,2.749,2.75,3
20190601|2019-05-09 09:30,9,2.753,2.7535,2.753,2.7535,2
20190601|2019-05-09 10:00,9,2.751,2.751,2.751,2.751,4
20190601|2019-05-09 10:30,9,2.7555,2.7565,2.7555,2.7565,4
20190601|2019-05-09 11:00,9,2.766,2.7675,2.765,2.765,6
20190601|2019-05-09 11:30,9,2.7725,2.7755,2.7725,2.7755,6
20190601|2019-05-09 12:00,9,2.7765,2.7765,2.776,2.776,12
20190601|2019-05-09 13:00,9,2.779,2.779,2.7765,2.7765,9
20190601|2019-05-09 13:30,9,2.777,2.777,2.7755,2.7755,2
20190601|2019-05-09 14:00,9,2.771,2.771,2.771,2.771,1
20190601|2019-05-09 15:30,9,2.772,2.772,2.772,2.772,3
20190601|2019-05-09 19:00,10,2.7835,2.7835,2.7835,2.7835,1
20190601|2019-05-09 20:00,10,2.791,2.791,2.791,2.791,1
20190601|2019-05-09 21:00,10,2.801,2.801,2.7975,2.7975,6
20190601|2019-05-09 21:30,10,2.792,2.7935,2.7915,2.793,25
20190601|2019-05-09 22:00,10,2.779,2.779,2.777,2.7775,14
20190601|2019-05-09 23:00,10,2.779,2.782,2.776,2.776,13
20190601|2019-05-10 00:00,10,2.7725,2.7725,2.7725,2.7725,1
20190601|2019-05-10 01:30,10,2.7875,2.7875,2.7875,2.7875,1
20190601|2019-05-10 02:00,10,2.7895,2.7895,2.7895,2.7895,1
20190601|2019-05-10 03:30,10,2.7965,2.7965,2.7945,2.7945,3
20190601|2019-05-10 04:00,10,2.7985,2.7985,2.7985,2.7985,3
20190601|2019-05-10 04:30,10,2.796,2.796,2.7855,2.7855,2
20190601|2019-05-10 06:30,10,2.7785,2.7785,2.775,2.775,4
20190601|2019-05-10 07:00,10,2.7705,2.7705,2.7705,2.7705,1
20190601|2019-05-10 08:00,10,2.7705,2.7705,2.7705,2.7705,2
20190601|2019-05-10 08:30,10,2.7745,2.7745,2.7745,2.7745,1
20190601|2019-05-10 09:30,10,2.77,2.77,2.7665,2.767,8
20190601|2019-05-10 10:00,10,2.7655,2.7655,2.765,2.765,3
20190601|2019-05-10 10:30,10,2.767,2.767,2.767,2.767,5
20190601|2019-05-10 11:00,10,2.775,2.775,2.775,2.775,3
20190601|2019-05-10 11:30,10,2.7785,2.7785,2.7785,2.7785,12
20190601|2019-05-10 12:00,10,2.778,2.778,2.778,2.778,1
20190601|2019-05-10 13:30,10,2.779,2.779,2.779,2.779,1
20190601|2019-05-10 14:00,10,2.78,2.78,2.78,2.78,3
20190601|2019-05-10 14:30,10,2.78,2.78,2.78,2.78,1
20190601|2019-05-10 15:30,10,2.7845,2.7845,2.7845,2.7845,1
20190601|2019-05-12 17:00,13,2.7655,2.7655,2.7655,2.7655,1
20190601|2019-05-12 21:00,13,2.757,2.757,2.7535,2.7535,6
20190601|2019-05-12 21:30,13,2.75,2.75,2.75,2.75,1
20190601|2019-05-13 00:00,13,2.7495,2.7495,2.7495,2.7495,1
20190601|2019-05-13 00:30,13,2.7465,2.7465,2.7465,2.7465,3
20190601|2019-05-13 02:00,13,2.742,2.742,2.742,2.742,3
20190601|2019-05-13 02:30,13,2.744,2.744,2.744,2.744,1
20190601|2019-05-13 07:00,13,2.7375,2.7375,2.725,2.725,5
20190601|2019-05-13 08:00,13,2.7385,2.7385,2.723,2.7235,5
20190601|2019-05-13 08:30,13,2.725,2.725,2.7225,2.7225,10
20190601|2019-05-13 09:00,13,2.72,2.72,2.72,2.72,3
20190601|2019-05-13 09:30,13,2.724,2.724,2.7195,2.7195,4
20190601|2019-05-13 10:00,13,2.719,2.721,2.7175,2.7175,9
20190601|2019-05-13 10:30,13,2.713,2.713,2.713,2.713,1
20190601|2019-05-13 11:00,13,2.7155,2.7155,2.7155,2.7155,3
20190601|2019-05-13 11:30,13,2.719,2.723,2.719,2.722,44
20190601|2019-05-13 12:00,13,2.721,2.721,2.721,2.721,12
20190601|2019-05-13 12:30,13,2.7195,2.7205,2.7195,2.7205,7
20190601|2019-05-13 14:30,13,2.723,2.723,2.723,2.723,2
20190601|2019-05-13 19:00,14,2.7265,2.7265,2.7265,2.7265,2
20190601|2019-05-13 20:30,14,2.7385,2.7385,2.7385,2.7385,6
20190601|2019-05-13 21:00,14,2.7365,2.7365,2.7365,2.7365,1
20190601|2019-05-14 02:00,14,2.737,2.737,2.737,2.737,1
20190601|2019-05-14 06:30,14,2.7265,2.729,2.7255,2.729,6
20190601|2019-05-14 07:00,14,2.7285,2.7285,2.723,2.723,5
20190601|2019-05-14 07:30,14,2.719,2.7235,2.718,2.7235,13
20190601|2019-05-14 08:00,14,2.7245,2.7245,2.7215,2.722,4
20190601|2019-05-14 08:30,14,2.7245,2.7245,2.7245,2.7245,1
20190601|2019-05-14 10:30,14,2.7255,2.7255,2.7235,2.7235,3
20190601|2019-05-14 11:00,14,2.721,2.721,2.72,2.72,2
20190601|2019-05-14 11:30,14,2.7275,2.728,2.727,2.728,40
20190601|2019-05-14 12:00,14,2.728,2.7295,2.728,2.7295,19
20190601|2019-05-14 15:00,14,2.7265,2.7265,2.7265,2.7265,1
20190601|2019-05-14 20:30,15,2.737,2.737,2.735,2.735,2
20190601|2019-05-15 01:00,15,2.741,2.741,2.7405,2.7405,2
20190601|2019-05-15 02:00,15,2.737,2.737,2.737,2.737,3
20190601|2019-05-15 05:00,15,2.7225,2.7225,2.7225,2.7225,1
20190601|2019-05-15 06:00,15,2.728,2.728,2.728,2.728,1
20190601|2019-05-15 07:00,15,2.7275,2.7275,2.7275,2.7275,1
20190601|2019-05-15 07:30,15,2.721,2.721,2.721,2.721,1
20190601|2019-05-15 08:00,15,2.727,2.73,2.727,2.73,4
20190601|2019-05-15 08:30,15,2.7305,2.7345,2.7305,2.7345,2
20190601|2019-05-15 09:30,15,2.742,2.7465,2.742,2.7465,33
20190601|2019-05-15 10:00,15,2.743,2.748,2.743,2.748,7
20190601|2019-05-15 10:30,15,2.748,2.7485,2.748,2.7485,3
20190601|2019-05-15 11:00,15,2.7515,2.7515,2.7495,2.7495,10
20190601|2019-05-15 11:30,15,2.746,2.747,2.746,2.747,12
20190601|2019-05-15 12:00,15,2.7475,2.7475,2.7475,2.7475,2
20190601|2019-05-15 13:00,15,2.7505,2.7505,2.75,2.75,3
20190601|2019-05-15 14:00,15,2.7495,2.7495,2.7495,2.7495,9
20190601|2019-05-15 15:00,15,2.7495,2.7495,2.7495,2.7495,2
20190601|2019-05-15 15:30,15,2.7495,2.7495,2.7495,2.7495,1
20190601|2019-05-15 20:00,16,2.7505,2.7505,2.746,2.748,6
20190601|2019-05-15 20:30,16,2.7455,2.7455,2.7455,2.7455,1
20190601|2019-05-15 21:30,16,2.749,2.749,2.749,2.749,1
20190601|2019-05-16 04:30,16,2.764,2.764,2.764,2.764,1
20190601|2019-05-16 07:00,16,2.7705,2.7755,2.7705,2.775,4
20190601|2019-05-16 07:30,16,2.776,2.7765,2.7755,2.7765,3
20190601|2019-05-16 08:00,16,2.7695,2.7695,2.769,2.769,2
20190601|2019-05-16 09:30,16,2.77,2.77,2.77,2.77,1
20190601|2019-05-16 10:00,16,2.768,2.768,2.768,2.768,1
20190601|2019-05-16 10:30,16,2.7645,2.765,2.7645,2.765,4
20190601|2019-05-16 11:30,16,2.756,2.7565,2.752,2.752,6
20190601|2019-05-16 12:00,16,2.7525,2.7525,2.7525,2.7525,10
20190601|2019-05-16 18:30,17,2.7545,2.7545,2.7545,2.7545,1
20190601|2019-05-16 21:00,17,2.7505,2.7505,2.7485,2.7485,6
20190601|2019-05-16 21:30,17,2.743,2.7435,2.7425,2.743,34
20190601|2019-05-16 22:30,17,2.7395,2.7395,2.7395,2.7395,1
20190601|2019-05-17 05:00,17,2.7345,2.7345,2.7345,2.7345,1
20190601|2019-05-17 07:30,17,2.7445,2.745,2.7445,2.7445,9
20190601|2019-05-17 08:00,17,2.7425,2.7425,2.7425,2.7425,1
20190601|2019-05-17 08:30,17,2.743,2.7455,2.743,2.7455,4
20190601|2019-05-17 09:00,17,2.7445,2.7445,2.743,2.743,7
20190601|2019-05-17 10:00,17,2.741,2.7415,2.74,2.7415,18
20190601|2019-05-17 10:30,17,2.74,2.7415,2.74,2.7415,7
20190601|2019-05-17 11:00,17,2.739,2.739,2.739,2.739,1
20190601|2019-05-17 11:30,17,2.7415,2.7415,2.7395,2.74,14
20190601|2019-05-17 12:00,17,2.74,2.74,2.74,2.74,1
20190601|2019-05-17 13:30,17,2.737,2.737,2.737,2.737,1
20190601|2019-05-17 14:00,17,2.7345,2.7345,2.7345,2.7345,1
20190601|2019-05-17 15:30,17,2.735,2.735,2.735,2.735,1
20190601|2019-05-19 17:00,20,2.739,2.746,2.7385,2.746,61
20190601|2019-05-19 22:00,20,2.7385,2.7385,2.7385,2.7385,1
20190601|2019-05-20 02:00,20,2.7345,2.7345,2.7345,2.7345,2
20190601|2019-05-20 03:00,20,2.7365,2.7365,2.7365,2.7365,1
20190601|2019-05-20 03:30,20,2.722,2.722,2.722,2.722,2
20190601|2019-05-20 04:00,20,2.725,2.725,2.725,2.725,1
20190601|2019-05-20 05:00,20,2.718,2.718,2.718,2.718,1
20190601|2019-05-20 07:00,20,2.7255,2.7255,2.724,2.724,3
20190601|2019-05-20 07:30,20,2.7235,2.726,2.7235,2.726,5
20190601|2019-05-20 08:30,20,2.7325,2.7325,2.7325,2.7325,1
20190601|2019-05-20 09:30,20,2.7355,2.7355,2.7355,2.7355,12
20190601|2019-05-20 10:30,20,2.7275,2.7275,2.7275,2.7275,2
20190601|2019-05-20 11:30,20,2.729,2.729,2.729,2.729,11
20190601|2019-05-20 18:30,21,2.735,2.735,2.735,2.735,2
20190601|2019-05-20 20:00,21,2.7365,2.7365,2.7365,2.7365,1
20190601|2019-05-20 20:30,21,2.736,2.74,2.736,2.74,3
20190601|2019-05-20 21:30,21,2.745,2.745,2.745,2.745,1
20190601|2019-05-21 00:00,21,2.741,2.741,2.741,2.741,2
20190601|2019-05-21 05:30,21,2.74,2.74,2.74,2.74,1
20190601|2019-05-21 06:00,21,2.7325,2.7325,2.7325,2.7325,1
20190601|2019-05-21 07:00,21,2.7355,2.7355,2.7245,2.7245,4
20190601|2019-05-21 07:30,21,2.724,2.7265,2.724,2.7265,3
20190601|2019-05-21 08:00,21,2.7275,2.7295,2.7275,2.7295,3
20190601|2019-05-21 08:30,21,2.7305,2.7305,2.7265,2.7265,5
20190601|2019-05-21 09:00,21,2.72,2.72,2.72,2.72,25
20190601|2019-05-21 09:30,21,2.72,2.721,2.72,2.721,2
20190601|2019-05-21 11:00,21,2.719,2.721,2.719,2.721,9
20190601|2019-05-21 11:30,21,2.72,2.72,2.7185,2.72,15
20190601|2019-05-21 12:00,21,2.7185,2.7185,2.7185,2.7185,6
20190601|2019-05-21 14:00,21,2.7185,2.7185,2.7185,2.7185,1
20190601|2019-05-21 15:30,21,2.717,2.717,2.717,2.717,1
20190601|2019-05-21 17:00,22,2.72,2.72,2.72,2.72,1
20190601|2019-05-21 19:00,22,2.719,2.719,2.718,2.718,2
20190601|2019-05-21 19:30,22,2.715,2.715,2.715,2.715,2
20190601|2019-05-22 00:30,22,2.7085,2.7085,2.7075,2.7075,3
20190601|2019-05-22 02:30,22,2.696,2.6985,2.696,2.6985,3
20190601|2019-05-22 05:00,22,2.7,2.7,2.7,2.7,1
20190601|2019-05-22 06:30,22,2.693,2.693,2.693,2.693,1
20190601|2019-05-22 07:00,22,2.687,2.687,2.681,2.681,11
20190601|2019-05-22 07:30,22,2.686,2.686,2.686,2.686,1
20190601|2019-05-22 08:00,22,2.688,2.688,2.6805,2.682,10
20190601|2019-05-22 08:30,22,2.6825,2.6845,2.6825,2.6845,9
20190601|2019-05-22 09:00,22,2.677,2.685,2.677,2.679,29
20190601|2019-05-22 09:30,22,2.6765,2.6765,2.6765,2.6765,1
20190601|2019-05-22 10:00,22,2.6755,2.6755,2.6755,2.6755,1
20190601|2019-05-22 10:30,22,2.6765,2.6765,2.6755,2.6755,4
20190601|2019-05-22 11:30,22,2.6805,2.682,2.6805,2.682,15
20190601|2019-05-22 12:00,22,2.682,2.682,2.6805,2.6805,25
20190601|2019-05-22 12:30,22,2.681,2.681,2.681,2.681,6
20190601|2019-05-22 13:00,22,2.6815,2.6815,2.6805,2.6805,5
20190601|2019-05-22 13:30,22,2.68,2.68,2.68,2.68,1
20190601|2019-05-22 14:00,22,2.6795,2.6795,2.6795,2.6795,4
20190601|2019-05-22 14:30,22,2.678,2.678,2.678,2.678,3
20190601|2019-05-22 15:00,22,2.6795,2.6795,2.679,2.679,2
20190601|2019-05-22 15:30,22,2.68,2.681,2.68,2.681,3
20190601|2019-05-22 20:00,23,2.675,2.675,2.675,2.675,2
20190601|2019-05-22 21:00,23,2.668,2.668,2.665,2.665,9
20190601|2019-05-22 21:30,23,2.664,2.664,2.662,2.662,5
20190601|2019-05-22 22:00,23,2.6715,2.6715,2.6715,2.6715,5
20190601|2019-05-22 22:30,23,2.671,2.671,2.671,2.671,1
20190601|2019-05-23 00:30,23,2.6715,2.6715,2.6715,2.6715,2
20190601|2019-05-23 01:30,23,2.6685,2.6685,2.6675,2.6675,5
20190601|2019-05-23 03:30,23,2.6665,2.6665,2.6665,2.6665,1
20190601|2019-05-23 05:00,23,2.663,2.663,2.663,2.663,5
20190601|2019-05-23 06:00,23,2.663,2.663,2.663,2.663,5
20190601|2019-05-23 06:30,23,2.6645,2.6645,2.6645,2.6645,1
20190601|2019-05-23 07:00,23,2.6635,2.6655,2.6635,2.6655,16
20190601|2019-05-23 07:30,23,2.6645,2.6645,2.6625,2.6625,30
20190601|2019-05-23 08:00,23,2.66,2.66,2.66,2.66,20
20190601|2019-05-23 08:30,23,2.6665,2.6695,2.6665,2.6675,5
20190601|2019-05-23 09:00,23,2.6685,2.6685,2.662,2.664,6
20190601|2019-05-23 09:30,23,2.6705,2.6705,2.67,2.67,2
20190601|2019-05-23 10:00,23,2.675,2.6785,2.675,2.6775,11
20190601|2019-05-23 11:00,23,2.68,2.6815,2.68,2.6815,2
20190601|2019-05-23 11:30,23,2.6865,2.6875,2.6855,2.6855,14
20190601|2019-05-23 12:00,23,2.684,2.685,2.684,2.685,3
20190601|2019-05-23 12:30,23,2.692,2.693,2.692,2.692,10
20190601|2019-05-23 13:00,23,2.688,2.689,2.688,2.689,6
20190601|2019-05-23 14:00,23,2.686,2.686,2.686,2.686,3
20190601|2019-05-23 19:30,24,2.695,2.695,2.695,2.695,1
20190601|2019-05-23 20:00,24,2.6985,2.6985,2.6985,2.6985,3
20190601|2019-05-24 00:30,24,2.695,2.6995,2.695,2.6995,5
20190601|2019-05-24 01:30,24,2.708,2.708,2.708,2.708,3
20190601|2019-05-24 04:00,24,2.6975,2.6975,2.6975,2.6975,1
20190601|2019-05-24 06:00,24,2.6975,2.6975,2.697,2.697,10
20190601|2019-05-24 06:30,24,2.698,2.698,2.698,2.698,1
20190601|2019-05-24 08:00,24,2.701,2.707,2.701,2.707,21
20190601|2019-05-24 08:30,24,2.707,2.707,2.707,2.707,1
20190601|2019-05-24 09:00,24,2.707,2.707,2.706,2.706,9
20190601|2019-05-24 09:30,24,2.7115,2.7115,2.7025,2.7025,6
20190601|2019-05-24 10:00,24,2.703,2.7055,2.703,2.7055,3
20190601|2019-05-24 10:30,24,2.7035,2.7035,2.7035,2.7035,3
20190601|2019-05-24 11:00,24,2.703,2.703,2.703,2.703,1
20190601|2019-05-24 11:30,24,2.703,2.703,2.703,2.703,10
20190601|2019-05-24 12:30,24,2.703,2.703,2.703,2.703,5
20190601|2019-05-24 14:30,24,2.7035,2.7035,2.7035,2.7035,1
20190701|2018-10-03 10:00,3,2.8505,2.852,2.8405,2.8405,9
20190701|2018-10-03 10:30,3,2.8425,2.851,2.8415,2.851,9
20190701|2018-10-03 11:00,3,2.857,2.8635,2.857,2.8635,3
20190701|2018-10-03 11:30,3,2.8665,2.8735,2.8665,2.8725,8
20190701|2018-10-03 12:00,3,2.8735,2.8735,2.8735,2.8735,1
20190701|2018-10-03 14:30,3,2.8675,2.8675,2.8675,2.8675,1
20190701|2018-10-04 04:30,4,2.8605,2.8655,2.86,2.864,13
20190701|2018-10-04 05:00,4,2.865,2.8685,2.865,2.8665,6
20190701|2018-10-04 05:30,4,2.8665,2.8685,2.8665,2.868,3
20190701|2018-10-04 06:00,4,2.8655,2.872,2.8645,2.87,8
20190701|2018-10-04 06:30,4,2.8695,2.8945,2.8685,2.894,7
20190701|2018-10-04 07:00,4,2.895,2.895,2.887,2.887,5
20190701|2018-10-04 07:30,4,2.881,2.8845,2.875,2.8835,9
20190701|2018-10-04 08:00,4,2.8875,2.8925,2.887,2.892,7
20190701|2018-10-04 08:30,4,2.888,2.889,2.887,2.887,6
20190701|2018-10-04 09:00,4,2.869,2.8745,2.865,2.874,14
20190701|2018-10-04 09:30,4,2.8735,2.876,2.8705,2.8705,6
20190701|2018-10-04 10:00,4,2.873,2.873,2.8625,2.8625,8
20190701|2018-10-04 10:30,4,2.8535,2.8535,2.842,2.842,13
20190701|2018-10-04 11:00,4,2.844,2.844,2.8235,2.8235,11
20190701|2018-10-04 11:30,4,2.821,2.8215,2.8185,2.8185,6
20190701|2018-10-04 12:00,4,2.8215,2.8215,2.8215,2.8215,1
20190701|2018-10-05 04:00,5,2.7945,2.809,2.7945,2.809,13
20190701|2018-10-05 04:30,5,2.806,2.8085,2.8035,2.804,7
20190701|2018-10-05 05:00,5,2.8055,2.806,2.8005,2.8015,7
20190701|2018-10-05 05:30,5,2.8035,2.8105,2.8015,2.8105,8
20190701|2018-10-05 06:00,5,2.8075,2.8085,2.8035,2.8085,9
20190701|2018-10-05 06:30,5,2.81,2.8105,2.803,2.8035,9
20190701|2018-10-05 07:00,5,2.804,2.8125,2.804,2.8105,9
20190701|2018-10-05 07:30,5,2.8125,2.8135,2.807,2.8125,9
20190701|2018-10-05 08:00,5,2.816,2.8315,2.816,2.827,12
20190701|2018-10-05 08:30,5,2.826,2.8265,2.8135,2.8135,10
20190701|2018-10-05 09:00,5,2.82,2.82,2.807,2.8075,11
20190701|2018-10-05 09:30,5,2.81,2.81,2.8055,2.806,7
20190701|2018-10-05 10:00,5,2.8065,2.8105,2.8065,2.8105,10
20190701|2018-10-05 10:30,5,2.7995,2.807,2.7995,2.8045,13
20190701|2018-10-05 11:00,5,2.807,2.807,2.806,2.8065,13
20190701|2018-10-05 11:30,5,2.8035,2.8095,2.8035,2.8095,9
20190701|2018-10-05 12:00,5,2.8065,2.8065,2.8055,2.8065,5
20190701|2018-10-05 12:30,5,2.808,2.8095,2.808,2.8085,18
20190701|2018-10-05 14:30,5,2.806,2.806,2.806,2.806,2
20190701|2018-10-08 03:30,8,2.7825,2.7825,2.7825,2.7825,1
20190701|2018-10-08 04:00,8,2.784,2.7905,2.784,2.7905,8
20190701|2018-10-08 04:30,8,2.7895,2.797,2.789,2.797,9
20190701|2018-10-08 05:00,8,2.7975,2.798,2.7955,2.796,7
20190701|2018-10-08 05:30,8,2.7965,2.8015,2.7965,2.799,8
20190701|2018-10-08 06:00,8,2.7995,2.7995,2.796,2.796,10
20190701|2018-10-08 06:30,8,2.7975,2.811,2.7975,2.8085,13
20190701|2018-10-08 07:00,8,2.809,2.809,2.8015,2.8025,13
20190701|2018-10-08 07:30,8,2.7965,2.799,2.7935,2.7945,11
20190701|2018-10-08 08:00,8,2.7935,2.797,2.7935,2.796,8
20190701|2018-10-08 08:30,8,2.7965,2.809,2.7965,2.809,8
20190701|2018-10-08 09:00,8,2.81,2.819,2.81,2.8155,8
20190701|2018-10-08 09:30,8,2.809,2.8095,2.8075,2.8085,7
20190701|2018-10-08 10:00,8,2.806,2.809,2.802,2.8025,9
20190701|2018-10-08 10:30,8,2.804,2.8065,2.8035,2.8055,21
20190701|2018-10-08 11:00,8,2.806,2.8085,2.806,2.807,8
20190701|2018-10-08 11:30,8,2.807,2.8125,2.807,2.8125,195
20190701|2018-10-08 12:00,8,2.8105,2.8105,2.8105,2.8105,1
20190701|2018-10-08 12:30,8,2.8155,2.816,2.814,2.814,11
20190701|2018-10-08 13:00,8,2.815,2.8165,2.815,2.8165,3
20190701|2018-10-09 02:30,9,2.84,2.84,2.84,2.84,6
20190701|2018-10-09 03:00,9,2.838,2.841,2.8335,2.8335,18
20190701|2018-10-09 03:30,9,2.838,2.845,2.838,2.845,10
20190701|2018-10-09 04:30,9,2.8345,2.8355,2.83,2.8305,15
20190701|2018-10-09 05:00,9,2.828,2.8315,2.828,2.83,7
20190701|2018-10-09 05:30,9,2.8275,2.8345,2.8275,2.8345,7
20190701|2018-10-09 06:00,9,2.833,2.8335,2.8295,2.831,9
20190701|2018-10-09 06:30,9,2.8315,2.8315,2.823,2.8235,9
20190701|2018-10-09 07:00,9,2.8155,2.8225,2.805,2.807,22
20190701|2018-10-09 07:30,9,2.8075,2.808,2.805,2.807,8
20190701|2018-10-09 08:00,9,2.8015,2.812,2.8015,2.8095,10
20190701|2018-10-09 08:30,9,2.8085,2.809,2.7935,2.7965,8
20190701|2018-10-09 09:00,9,2.8025,2.826,2.8025,2.826,11
20190701|2018-10-09 09:30,9,2.8295,2.8295,2.824,2.824,11
20190701|2018-10-09 10:00,9,2.8215,2.837,2.8195,2.837,12
20190701|2018-10-09 10:30,9,2.849,2.853,2.849,2.853,7
20190701|2018-10-09 11:30,9,2.8475,2.8475,2.8475,2.8475,1
20190701|2018-10-09 13:00,9,2.851,2.851,2.851,2.851,1
20190701|2018-10-09 15:00,9,2.8585,2.8585,2.8585,2.8585,1
20190701|2018-10-10 02:30,10,2.8485,2.8485,2.8485,2.8485,5
20190701|2018-10-10 03:00,10,2.846,2.846,2.846,2.846,1
20190701|2018-10-10 04:00,10,2.8355,2.8365,2.833,2.8365,9
20190701|2018-10-10 04:30,10,2.8385,2.8395,2.836,2.836,6
20190701|2018-10-10 05:00,10,2.8365,2.8415,2.8365,2.841,11
20190701|2018-10-10 05:30,10,2.8435,2.844,2.8415,2.842,8
20190701|2018-10-10 06:00,10,2.839,2.844,2.839,2.844,6
20190701|2018-10-10 06:30,10,2.849,2.8505,2.8365,2.837,10
20190701|2018-10-10 07:00,10,2.8415,2.8445,2.8415,2.844,8
20190701|2018-10-10 07:30,10,2.8405,2.8415,2.8285,2.8415,9
20190701|2018-10-10 08:00,10,2.8385,2.8495,2.8385,2.8485,8
20190701|2018-10-10 08:30,10,2.841,2.843,2.841,2.8425,14
20190701|2018-10-10 09:00,10,2.834,2.8345,2.824,2.8255,46
20190701|2018-10-10 09:30,10,2.8245,2.8305,2.8245,2.8305,6
20190701|2018-10-10 10:00,10,2.828,2.83,2.823,2.826,10
20190701|2018-10-10 10:30,10,2.8235,2.8275,2.8225,2.826,8
20190701|2018-10-10 11:00,10,2.8205,2.8205,2.82,2.82,2
20190701|2018-10-10 11:30,10,2.8195,2.821,2.8195,2.821,6
20190701|2018-10-10 12:00,10,2.8195,2.8195,2.8195,2.8195,1
20190701|2018-10-10 14:00,10,2.7975,2.7975,2.7975,2.7975,1
20190701|2018-10-10 22:00,11,2.7775,2.7775,2.777,2.777,2
20190701|2018-10-11 01:00,11,2.7835,2.784,2.7835,2.784,2
20190701|2018-10-11 02:00,11,2.7895,2.7895,2.7895,2.7895,1
20190701|2018-10-11 03:30,11,2.789,2.7895,2.7685,2.7685,15
20190701|2018-10-11 04:00,11,2.7665,2.767,2.7565,2.758,49
20190701|2018-10-11 04:30,11,2.759,2.7755,2.759,2.7755,9
20190701|2018-10-11 05:00,11,2.779,2.78,2.7745,2.775,18
20190701|2018-10-11 05:30,11,2.779,2.7815,2.779,2.781,9
20190701|2018-10-11 06:00,11,2.7815,2.7815,2.777,2.78,7
20190701|2018-10-11 06:30,11,2.7785,2.797,2.7775,2.792,19
20190701|2018-10-11 07:00,11,2.7945,2.805,2.7945,2.8,8
20190701|2018-10-11 07:30,11,2.802,2.8115,2.802,2.81,21
20190701|2018-10-11 08:00,11,2.8105,2.8105,2.8055,2.8065,11
20190701|2018-10-11 08:30,11,2.807,2.8325,2.805,2.8315,22
20190701|2018-10-11 09:00,11,2.833,2.843,2.8325,2.8415,10
20190701|2018-10-11 09:30,11,2.8395,2.84,2.835,2.8355,8
20190701|2018-10-11 10:00,11,2.832,2.8325,2.828,2.828,7
20190701|2018-10-11 10:30,11,2.8285,2.8295,2.8215,2.8295,8
20190701|2018-10-11 11:00,11,2.8405,2.851,2.8405,2.8485,4
20190701|2018-10-11 11:30,11,2.843,2.8475,2.843,2.843,4
20190701|2018-10-11 12:00,11,2.8375,2.8415,2.8355,2.8405,19
20190701|2018-10-11 12:30,11,2.843,2.843,2.84,2.84,15
20190701|2018-10-11 13:00,11,2.8375,2.8375,2.835,2.835,2
20190701|2018-10-11 13:30,11,2.83,2.83,2.83,2.83,1
20190701|2018-10-11 14:00,11,2.8035,2.807,2.8035,2.807,2
20190701|2018-10-11 19:00,12,2.8175,2.8175,2.8175,2.8175,1
20190701|2018-10-11 20:00,12,2.828,2.828,2.828,2.828,1
20190701|2018-10-12 02:30,12,2.8455,2.8455,2.8435,2.8435,2
20190701|2018-10-12 04:30,12,2.855,2.859,2.8535,2.8545,6
20190701|2018-10-12 05:30,12,2.8545,2.8545,2.8545,2.8545,1
20190701|2018-10-12 06:30,12,2.853,2.853,2.853,2.853,1
20190701|2018-10-12 08:00,12,2.856,2.856,2.856,2.856,2
20190701|2018-10-12 09:00,12,2.857,2.857,2.857,2.857,1
20190701|2018-10-12 10:30,12,2.8565,2.8565,2.8385,2.8385,6
20190701|2018-10-12 11:30,12,2.8325,2.8375,2.8325,2.837,15
20190701|2018-10-12 12:00,12,2.845,2.845,2.845,2.845,2
20190701|2018-10-15 06:30,15,2.847,2.847,2.847,2.847,1
20190701|2018-10-15 08:30,15,2.867,2.8675,2.867,2.867,6
20190701|2018-10-15 09:00,15,2.8605,2.863,2.858,2.863,5
20190701|2018-10-15 09:30,15,2.8585,2.8585,2.8585,2.8585,1
20190701|2018-10-15 10:00,15,2.858,2.858,2.858,2.858,1
20190701|2018-10-15 11:00,15,2.8455,2.8515,2.845,2.847,17
20190701|2018-10-15 11:30,15,2.831,2.831,2.828,2.828,5
20190701|2018-10-15 23:30,16,2.8175,2.818,2.8175,2.818,2
20190701|2018-10-16 00:00,16,2.8115,2.8115,2.8115,2.8115,1
20190701|2018-10-16 01:00,16,2.814,2.814,2.814,2.814,1
20190701|2018-10-16 01:30,16,2.815,2.815,2.815,2.815,1
20190701|2018-10-16 02:00,16,2.8015,2.8015,2.8015,2.8015,1
20190701|2018-10-16 02:30,16,2.8085,2.8125,2.8085,2.8125,2
20190701|2018-10-16 04:30,16,2.817,2.817,2.817,2.817,1
20190701|2018-10-16 06:30,16,2.821,2.821,2.821,2.821,2
20190701|2018-10-16 08:00,16,2.831,2.831,2.831,2.831,1
20190701|2018-10-16 08:30,16,2.826,2.8265,2.818,2.8205,7
20190701|2018-10-16 09:00,16,2.8245,2.825,2.82,2.82,11
20190701|2018-10-16 09:30,16,2.8145,2.8145,2.8145,2.8145,2
20190701|2018-10-16 10:30,16,2.824,2.824,2.817,2.8175,22
20190701|2018-10-16 11:00,16,2.822,2.8235,2.82,2.82,43
20190701|2018-10-16 11:30,16,2.8215,2.8235,2.8215,2.8235,29
20190701|2018-10-16 12:00,16,2.823,2.8265,2.823,2.8245,10
20190701|2018-10-16 12:30,16,2.826,2.827,2.826,2.827,4
20190701|2018-10-16 13:00,16,2.827,2.827,2.827,2.827,2
20190701|2018-10-16 13:30,16,2.827,2.827,2.826,2.826,2
20190701|2018-10-16 14:00,16,2.823,2.823,2.823,2.823,1
20190701|2018-10-16 14:30,16,2.826,2.826,2.826,2.826,2
20190701|2018-10-16 23:30,17,2.8125,2.8125,2.8125,2.8125,1
20190701|2018-10-17 00:30,17,2.8025,2.803,2.8025,2.803,2
20190701|2018-10-17 03:00,17,2.8135,2.8135,2.8135,2.8135,1
20190701|2018-10-17 03:30,17,2.846,2.846,2.843,2.843,13
20190701|2018-10-17 06:30,17,2.8385,2.8385,2.8285,2.8285,3
20190701|2018-10-17 07:00,17,2.8295,2.83,2.827,2.8275,38
20190701|2018-10-17 07:30,17,2.8305,2.8305,2.8305,2.8305,1
20190701|2018-10-17 08:00,17,2.827,2.8345,2.827,2.8345,2
20190701|2018-10-17 09:30,17,2.8285,2.8285,2.825,2.825,11
20190701|2018-10-17 10:00,17,2.8115,2.818,2.8105,2.8155,35
20190701|2018-10-17 10:30,17,2.8175,2.818,2.817,2.817,66
20190701|2018-10-17 11:00,17,2.82,2.82,2.82,2.82,1
20190701|2018-10-17 11:30,17,2.82,2.821,2.8175,2.8195,25
20190701|2018-10-17 12:00,17,2.8165,2.8185,2.8165,2.8185,2
20190701|2018-10-17 14:30,17,2.8175,2.818,2.8175,2.818,8
20190701|2018-10-17 15:30,17,2.8155,2.8155,2.8155,2.8155,1
20190701|2018-10-18 00:30,18,2.7975,2.7975,2.796,2.796,2
20190701|2018-10-18 01:00,18,2.793,2.793,2.793,2.793,1
20190701|2018-10-18 02:30,18,2.7975,2.7975,2.7975,2.7975,1
20190701|2018-10-18 03:00,18,2.806,2.806,2.806,2.806,1
20190701|2018-10-18 04:30,18,2.7975,2.7975,2.7775,2.7775,7
20190701|2018-10-18 05:00,18,2.7855,2.7855,2.785,2.785,4
20190701|2018-10-18 05:30,18,2.785,2.785,2.7825,2.783,12
20190701|2018-10-18 06:00,18,2.7755,2.7755,2.775,2.775,6
20190701|2018-10-18 06:30,18,2.779,2.779,2.7755,2.7755,9
20190701|2018-10-18 07:00,18,2.7755,2.779,2.7755,2.779,4
20190701|2018-10-18 08:00,18,2.778,2.7845,2.7715,2.7735,93
20190701|2018-10-18 08:30,18,2.782,2.782,2.782,2.782,1
20190701|2018-10-18 09:00,18,2.778,2.78,2.7745,2.779,32
20190701|2018-10-18 09:30,18,2.791,2.791,2.791,2.791,2
20190701|2018-10-18 10:00,18,2.788,2.788,2.7855,2.7855,14
20190701|2018-10-18 10:30,18,2.7855,2.794,2.7855,2.794,8
20190701|2018-10-18 11:30,18,2.7955,2.7955,2.7905,2.7905,4
20190701|2018-10-18 12:00,18,2.792,2.792,2.7845,2.7845,5
20190701|2018-10-18 13:30,18,2.778,2.778,2.778,2.778,2
20190701|2018-10-18 14:00,18,2.777,2.777,2.777,2.777,12
20190701|2018-10-18 22:30,19,2.7855,2.7855,2.7855,2.7855,1
20190701|2018-10-18 23:30,19,2.7925,2.7925,2.7915,2.7915,2
20190701|2018-10-19 02:00,19,2.791,2.791,2.791,2.791,1
20190701|2018-10-19 06:30,19,2.816,2.8175,2.816,2.8175,3
20190701|2018-10-19 07:00,19,2.8195,2.821,2.8195,2.821,2
20190701|2018-10-19 07:30,19,2.8215,2.8215,2.8215,2.8215,9
20190701|2018-10-19 09:30,19,2.813,2.813,2.813,2.813,2
20190701|2018-10-19 11:30,19,2.8195,2.8195,2.8195,2.8195,1
20190701|2018-10-19 12:00,19,2.815,2.815,2.815,2.815,1
20190701|2018-10-19 14:30,19,2.8205,2.8205,2.8205,2.8205,1
20190701|2018-10-21 22:30,22,2.8445,2.8445,2.8445,2.8445,1
20190701|2018-10-22 02:30,22,2.865,2.866,2.865,2.866,3
20190701|2018-10-22 03:00,22,2.8575,2.8575,2.854,2.854,3
20190701|2018-10-22 06:30,22,2.854,2.854,2.854,2.854,1
20190701|2018-10-22 07:00,22,2.8565,2.8565,2.8565,2.8565,4
20190701|2018-10-22 07:30,22,2.8615,2.8615,2.8615,2.8615,1
20190701|2018-10-22 08:30,22,2.837,2.837,2.8365,2.837,3
20190701|2018-10-22 09:00,22,2.837,2.837,2.831,2.831,8
20190701|2018-10-22 09:30,22,2.835,2.835,2.835,2.835,1
20190701|2018-10-22 10:00,22,2.8325,2.8325,2.8325,2.8325,7
20190701|2018-10-22 11:30,22,2.8235,2.828,2.8235,2.8275,5
20190701|2018-10-22 12:00,22,2.826,2.8265,2.826,2.8265,4
20190701|2018-10-23 02:00,23,2.8065,2.8065,2.8055,2.8055,4
20190701|2018-10-23 02:30,23,2.815,2.8155,2.812,2.812,18
20190701|2018-10-23 03:00,23,2.816,2.816,2.803,2.8075,10
20190701|2018-10-23 03:30,23,2.8085,2.8085,2.808,2.808,4
20190701|2018-10-23 04:00,23,2.8035,2.8035,2.8005,2.8005,7
20190701|2018-10-23 04:30,23,2.8,2.8,2.8,2.8,2
20190701|2018-10-23 05:00,23,2.806,2.806,2.806,2.806,1
20190701|2018-10-23 07:00,23,2.7975,2.7975,2.7975,2.7975,1
20190701|2018-10-23 07:30,23,2.7945,2.7945,2.7895,2.7895,2
20190701|2018-10-23 09:00,23,2.794,2.794,2.794,2.794,2
20190701|2018-10-23 09:30,23,2.805,2.805,2.805,2.805,1
20190701|2018-10-23 10:00,23,2.811,2.811,2.811,2.811,1
20190701|2018-10-23 11:00,23,2.797,2.797,2.797,2.797,1
20190701|2018-10-23 11:30,23,2.8025,2.8045,2.8025,2.8045,2
20190701|2018-10-23 14:30,23,2.8065,2.8065,2.8065,2.8065,1
20190701|2018-10-23 15:00,23,2.8065,2.8065,2.806,2.806,2
20190701|2018-10-23 22:00,24,2.821,2.821,2.821,2.821,1
20190701|2018-10-23 22:30,24,2.847,2.847,2.8375,2.839,12
20190701|2018-10-24 02:00,24,2.8175,2.8175,2.8175,2.8175,1
20190701|2018-10-24 02:30,24,2.822,2.8225,2.8215,2.822,6
20190701|2018-10-24 03:00,24,2.818,2.818,2.8165,2.8165,3
20190701|2018-10-24 03:30,24,2.81,2.81,2.81,2.81,2
20190701|2018-10-24 04:00,24,2.8095,2.8125,2.8085,2.8125,13
20190701|2018-10-24 04:30,24,2.8155,2.8155,2.8155,2.8155,1
20190701|2018-10-24 05:00,24,2.813,2.8135,2.813,2.8135,5
20190701|2018-10-24 06:00,24,2.8155,2.8155,2.813,2.813,15
20190701|2018-10-24 06:30,24,2.8145,2.817,2.8145,2.817,24
20190701|2018-10-24 07:00,24,2.799,2.801,2.799,2.801,9
20190701|2018-10-24 07:30,24,2.8025,2.8025,2.8025,2.8025,1
20190701|2018-10-24 08:00,24,2.81,2.812,2.8095,2.812,3
20190701|2018-10-24 09:00,24,2.814,2.814,2.814,2.814,1
20190701|2018-10-24 10:30,24,2.803,2.8065,2.803,2.8065,9
20190701|2018-10-24 11:30,24,2.8025,2.8035,2.802,2.802,22
20190701|2018-10-24 14:30,24,2.79,2.79,2.79,2.79,1
20190701|2018-10-24 20:00,25,2.78,2.78,2.7745,2.7745,2
20190701|2018-10-24 22:30,25,2.7825,2.7825,2.7825,2.7825,1
20190701|2018-10-25 02:30,25,2.7875,2.7875,2.7875,2.7875,1
20190701|2018-10-25 03:00,25,2.8095,2.8095,2.8095,2.8095,2
20190701|2018-10-25 03:30,25,2.8015,2.8015,2.8015,2.8015,1
20190701|2018-10-25 06:00,25,2.805,2.805,2.805,2.805,2
20190701|2018-10-25 06:30,25,2.8065,2.8065,2.8025,2.8025,13
20190701|2018-10-25 07:00,25,2.808,2.808,2.806,2.807,6
20190701|2018-10-25 07:30,25,2.8085,2.8085,2.804,2.8045,6
20190701|2018-10-25 08:00,25,2.8105,2.813,2.809,2.809,23
20190701|2018-10-25 09:00,25,2.8015,2.8015,2.8015,2.8015,1
20190701|2018-10-25 11:00,25,2.8015,2.8015,2.8015,2.8015,1
20190701|2018-10-25 12:00,25,2.7985,2.7985,2.7985,2.7985,2
20190701|2018-10-26 00:30,26,2.774,2.774,2.774,2.774,1
20190701|2018-10-26 03:00,26,2.7785,2.7785,2.7785,2.7785,1
20190701|2018-10-26 04:30,26,2.768,2.768,2.768,2.768,1
20190701|2018-10-26 07:00,26,2.755,2.755,2.755,2.755,1
20190701|2018-10-26 08:00,26,2.768,2.77,2.7645,2.77,49
20190701|2018-10-26 09:00,26,2.7745,2.7745,2.7745,2.7745,1
20190701|2018-10-26 09:30,26,2.7725,2.7725,2.7725,2.7725,7
20190701|2018-10-26 11:00,26,2.785,2.785,2.785,2.785,1
20190701|2018-10-26 11:30,26,2.7825,2.7825,2.782,2.7825,3
20190701|2018-10-29 07:30,29,2.814,2.814,2.811,2.811,2
20190701|2018-10-29 08:30,29,2.7955,2.7955,2.7935,2.7935,2
20190701|2018-10-29 09:00,29,2.7955,2.799,2.7955,2.799,3
20190701|2018-10-29 10:00,29,2.795,2.795,2.795,2.795,1
20190701|2018-10-29 10:30,29,2.7975,2.7975,2.7975,2.7975,1
20190701|2018-10-29 11:00,29,2.7885,2.789,2.7825,2.7825,17
20190701|2018-10-29 11:30,29,2.78,2.7845,2.78,2.783,20
20190701|2018-10-29 12:00,29,2.783,2.783,2.783,2.783,5
20190701|2018-10-29 13:00,29,2.7665,2.767,2.766,2.766,15
20190701|2018-10-29 13:30,29,2.767,2.767,2.7665,2.7665,11
20190701|2018-10-29 17:30,30,2.759,2.762,2.759,2.762,11
20190701|2018-10-30 03:00,30,2.76,2.76,2.76,2.76,1
20190701|2018-10-30 05:30,30,2.7465,2.7465,2.7465,2.7465,2
20190701|2018-10-30 06:30,30,2.7475,2.752,2.7475,2.751,34
20190701|2018-10-30 07:00,30,2.756,2.7565,2.756,2.756,9
20190701|2018-10-30 08:00,30,2.7275,2.7305,2.727,2.729,20
20190701|2018-10-30 08:30,30,2.7265,2.734,2.7195,2.734,31
20190701|2018-10-30 09:00,30,2.731,2.7335,2.726,2.726,51
20190701|2018-10-30 09:30,30,2.7195,2.7195,2.7195,2.7195,1
20190701|2018-10-30 10:00,30,2.714,2.7215,2.714,2.7215,7
20190701|2018-10-30 10:30,30,2.72,2.727,2.7195,2.7235,27
20190701|2018-10-30 11:00,30,2.7255,2.7275,2.7255,2.7265,3
20190701|2018-10-30 11:30,30,2.7075,2.708,2.7045,2.7045,8
20190701|2018-10-30 12:30,30,2.709,2.709,2.707,2.7075,23
20190701|2018-10-30 13:00,30,2.7045,2.7045,2.7045,2.7045,5
20190701|2018-10-31 03:30,31,2.712,2.712,2.712,2.712,1
20190701|2018-10-31 08:00,31,2.7065,2.7065,2.7065,2.7065,2
20190701|2018-10-31 08:30,31,2.7045,2.713,2.7045,2.713,12
20190701|2018-10-31 09:00,31,2.7105,2.7115,2.7105,2.7105,7
20190701|2018-10-31 09:30,31,2.7125,2.7175,2.7125,2.7175,14
20190701|2018-10-31 10:00,31,2.712,2.7185,2.712,2.7185,13
20190701|2018-10-31 10:30,31,2.7145,2.7145,2.71,2.71,4
20190701|2018-10-31 11:00,31,2.706,2.706,2.6945,2.6945,7
20190701|2018-10-31 11:30,31,2.697,2.6995,2.6955,2.6995,30
20190701|2018-10-31 13:30,31,2.6965,2.6965,2.6965,2.6965,6
20190701|2018-10-31 14:00,31,2.6975,2.6975,2.6975,2.6975,1
20190701|2018-10-31 14:30,31,2.6955,2.6955,2.6955,2.6955,1
20190701|2018-10-31 19:30,1,2.7,2.7,2.7,2.7,1
20190701|2018-11-01 03:30,1,2.717,2.717,2.717,2.717,1
20190701|2018-11-01 04:00,1,2.7195,2.7195,2.713,2.715,8
20190701|2018-11-01 04:30,1,2.7165,2.718,2.7155,2.7175,5
20190701|2018-11-01 05:00,1,2.7165,2.7165,2.7095,2.7095,9
20190701|2018-11-01 05:30,1,2.713,2.713,2.709,2.709,7
20190701|2018-11-01 06:00,1,2.709,2.7115,2.709,2.709,8
20190701|2018-11-01 06:30,1,2.71,2.711,2.7095,2.7095,7
20190701|2018-11-01 07:00,1,2.7095,2.7095,2.708,2.7095,5
20190701|2018-11-01 07:30,1,2.718,2.718,2.716,2.717,10
20190701|2018-11-01 08:00,1,2.7165,2.73,2.716,2.7295,6
20190701|2018-11-01 08:30,1,2.729,2.729,2.7235,2.726,44
20190701|2018-11-01 09:00,1,2.726,2.738,2.723,2.734,41
20190701|2018-11-01 09:30,1,2.744,2.756,2.744,2.7515,10
20190701|2018-11-01 10:00,1,2.754,2.754,2.7525,2.753,9
20190701|2018-11-01 10:30,1,2.755,2.755,2.7435,2.7435,7
20190701|2018-11-01 11:30,1,2.7435,2.7625,2.7435,2.7625,3
20190701|2018-11-01 21:00,2,2.7485,2.7485,2.7485,2.7485,3
20190701|2018-11-02 02:00,2,2.8045,2.8045,2.798,2.798,5
20190701|2018-11-02 03:00,2,2.798,2.798,2.798,2.798,1
20190701|2018-11-02 04:00,2,2.7815,2.782,2.7815,2.782,6
20190701|2018-11-02 04:30,2,2.7875,2.791,2.7855,2.79,8
20190701|2018-11-02 05:00,2,2.7895,2.8025,2.7895,2.8015,15
20190701|2018-11-02 05:30,2,2.807,2.8145,2.8055,2.809,10
20190701|2018-11-02 06:00,2,2.8095,2.8135,2.809,2.8125,7
20190701|2018-11-02 06:30,2,2.82,2.83,2.82,2.8295,6
20190701|2018-11-02 07:00,2,2.8295,2.8295,2.804,2.8105,8
20190701|2018-11-02 07:30,2,2.8155,2.8185,2.8085,2.8155,8
20190701|2018-11-02 08:00,2,2.809,2.825,2.809,2.8245,4
20190701|2018-11-02 08:30,2,2.8255,2.8335,2.825,2.833,8
20190701|2018-11-02 09:00,2,2.838,2.8455,2.838,2.843,16
20190701|2018-11-02 09:30,2,2.844,2.844,2.833,2.842,12
20190701|2018-11-02 10:00,2,2.8425,2.8465,2.835,2.8425,23
20190701|2018-11-02 10:30,2,2.843,2.845,2.8375,2.8375,15
20190701|2018-11-02 11:00,2,2.8335,2.8335,2.8335,2.8335,1
20190701|2018-11-02 11:30,2,2.836,2.8425,2.8325,2.842,40
20190701|2018-11-02 12:00,2,2.834,2.834,2.8315,2.8315,16
20190701|2018-11-02 12:30,2,2.8285,2.832,2.8285,2.83,59
20190701|2018-11-02 13:00,2,2.8425,2.8425,2.8425,2.8425,1
20190701|2018-11-02 13:30,2,2.8485,2.8495,2.8485,2.8495,3
20190701|2018-11-02 14:00,2,2.851,2.851,2.851,2.851,1
20190701|2018-11-04 19:00,5,2.8305,2.8305,2.8305,2.8305,2
20190701|2018-11-04 23:30,5,2.818,2.818,2.818,2.818,1
20190701|2018-11-05 00:30,5,2.8245,2.8245,2.8245,2.8245,1
20190701|2018-11-05 02:00,5,2.82,2.824,2.82,2.824,15
20190701|2018-11-05 02:30,5,2.824,2.824,2.8185,2.819,22
20190701|2018-11-05 04:00,5,2.8265,2.8265,2.814,2.814,12
20190701|2018-11-05 04:30,5,2.813,2.8175,2.813,2.817,9
20190701|2018-11-05 05:00,5,2.8165,2.8175,2.815,2.8175,10
20190701|2018-11-05 05:30,5,2.818,2.818,2.8145,2.8155,10
20190701|2018-11-05 06:00,5,2.816,2.818,2.815,2.816,27
20190701|2018-11-05 06:30,5,2.8155,2.8155,2.8095,2.8105,48
20190701|2018-11-05 07:00,5,2.8115,2.818,2.805,2.8055,73
20190701|2018-11-05 07:30,5,2.803,2.804,2.802,2.802,8
20190701|2018-11-05 08:00,5,2.804,2.806,2.799,2.799,7
20190701|2018-11-05 08:30,5,2.805,2.805,2.8025,2.8025,3
20190701|2018-11-05 09:00,5,2.801,2.8015,2.7975,2.7975,10
20190701|2018-11-05 09:30,5,2.7975,2.7985,2.797,2.798,6
20190701|2018-11-05 10:00,5,2.7975,2.8025,2.797,2.799,11
20190701|2018-11-05 10:30,5,2.7965,2.798,2.796,2.798,5
20190701|2018-11-05 11:00,5,2.7975,2.7975,2.789,2.789,2
20190701|2018-11-05 11:30,5,2.795,2.7965,2.795,2.796,5
20190701|2018-11-05 12:00,5,2.796,2.796,2.796,2.796,2
20190701|2018-11-05 12:30,5,2.792,2.792,2.792,2.792,3
20190701|2018-11-05 15:00,5,2.794,2.794,2.7925,2.7925,3
20190701|2018-11-05 19:00,6,2.7995,2.7995,2.7995,2.7995,2
20190701|2018-11-05 23:30,6,2.7945,2.7945,2.7945,2.7945,1
20190701|2018-11-06 00:30,6,2.801,2.802,2.801,2.802,2
20190701|2018-11-06 02:00,6,2.7895,2.7895,2.7895,2.7895,1
20190701|2018-11-06 03:00,6,2.8045,2.8045,2.8045,2.8045,1
20190701|2018-11-06 04:00,6,2.7915,2.7915,2.7865,2.7895,8
20190701|2018-11-06 04:30,6,2.789,2.7925,2.7885,2.792,5
20190701|2018-11-06 05:00,6,2.7935,2.795,2.793,2.795,5
20190701|2018-11-06 05:30,6,2.7945,2.7995,2.7935,2.799,8
20190701|2018-11-06 06:00,6,2.7985,2.799,2.7975,2.7985,7
20190701|2018-11-06 06:30,6,2.8,2.8005,2.7995,2.7995,3
20190701|2018-11-06 07:00,6,2.8005,2.8015,2.798,2.8,13
20190701|2018-11-06 07:30,6,2.798,2.8,2.796,2.797,8
20190701|2018-11-06 08:00,6,2.8005,2.8005,2.795,2.795,7
20190701|2018-11-06 08:30,6,2.7955,2.814,2.7955,2.7995,9
20190701|2018-11-06 09:00,6,2.798,2.798,2.793,2.7955,20
20190701|2018-11-06 09:30,6,2.795,2.795,2.7815,2.7815,14
20190701|2018-11-06 10:00,6,2.7765,2.7785,2.776,2.7775,5
20190701|2018-11-06 10:30,6,2.7795,2.7805,2.7725,2.776,13
20190701|2018-11-06 11:30,6,2.7705,2.7705,2.7685,2.7685,4
20190701|2018-11-06 12:30,6,2.77,2.77,2.77,2.77,5
20190701|2018-11-07 04:00,7,2.804,2.804,2.804,2.804,1
20190701|2018-11-07 06:30,7,2.799,2.799,2.799,2.799,1
20190701|2018-11-07 07:00,7,2.8,2.8005,2.794,2.797,58
20190701|2018-11-07 07:30,7,2.7965,2.7965,2.7915,2.7915,46
20190701|2018-11-07 08:00,7,2.7925,2.7925,2.781,2.781,43
20190701|2018-11-07 08:30,7,2.782,2.784,2.7765,2.782,32
20190701|2018-11-07 09:00,7,2.7835,2.789,2.7835,2.787,34
20190701|2018-11-07 09:30,7,2.7865,2.79,2.7795,2.7795,33
20190701|2018-11-07 10:00,7,2.7825,2.788,2.781,2.786,17
20190701|2018-11-07 10:30,7,2.788,2.788,2.7785,2.7825,39
20190701|2018-11-07 11:00,7,2.784,2.7875,2.784,2.7865,10
20190701|2018-11-07 11:30,7,2.788,2.7935,2.7825,2.792,80
20190701|2018-11-07 12:00,7,2.792,2.792,2.7875,2.7875,14
20190701|2018-11-08 01:30,8,2.769,2.769,2.769,2.769,1
20190701|2018-11-08 02:30,8,2.7675,2.7675,2.7675,2.7675,1
20190701|2018-11-08 03:00,8,2.7715,2.7715,2.76,2.76,3
20190701|2018-11-08 03:30,8,2.756,2.756,2.7485,2.7485,3
20190701|2018-11-08 04:00,8,2.752,2.752,2.751,2.751,9
20190701|2018-11-08 04:30,8,2.7505,2.7535,2.7485,2.7515,28
20190701|2018-11-08 05:00,8,2.7525,2.7545,2.75,2.7515,38
20190701|2018-11-08 05:30,8,2.7535,2.757,2.7515,2.754,30
20190701|2018-11-08 06:00,8,2.7575,2.759,2.755,2.757,17
20190701|2018-11-08 06:30,8,2.7565,2.7615,2.756,2.76,18
20190701|2018-11-08 07:00,8,2.76,2.7655,2.755,2.7555,50
20190701|2018-11-08 07:30,8,2.756,2.756,2.7475,2.75,33
20190701|2018-11-08 08:00,8,2.75,2.763,2.7495,2.763,29
20190701|2018-11-08 08:30,8,2.766,2.7725,2.7645,2.7685,36
20190701|2018-11-08 09:00,8,2.7675,2.777,2.765,2.773,41
20190701|2018-11-08 09:30,8,2.7735,2.776,2.772,2.772,36
20190701|2018-11-08 10:00,8,2.7735,2.779,2.7715,2.7775,89
20190701|2018-11-08 10:30,8,2.775,2.775,2.7735,2.7735,5
20190701|2018-11-08 11:00,8,2.7705,2.7705,2.7695,2.77,34
20190701|2018-11-08 11:30,8,2.774,2.7765,2.772,2.772,96
20190701|2018-11-08 12:00,8,2.772,2.772,2.771,2.771,23
20190701|2018-11-08 12:30,8,2.771,2.7725,2.771,2.7725,8
20190701|2018-11-08 13:30,8,2.7605,2.7605,2.7605,2.7605,1
20190701|2018-11-08 19:30,9,2.762,2.762,2.76,2.76,8
20190701|2018-11-08 21:30,9,2.76,2.76,2.76,2.76,2
20190701|2018-11-09 01:30,9,2.736,2.736,2.736,2.736,1
20190701|2018-11-09 02:00,9,2.735,2.735,2.735,2.735,1
20190701|2018-11-09 03:30,9,2.7395,2.7395,2.7395,2.7395,15
20190701|2018-11-09 06:00,9,2.7385,2.7385,2.735,2.735,4
20190701|2018-11-09 06:30,9,2.736,2.7385,2.736,2.7385,5
20190701|2018-11-09 07:00,9,2.742,2.742,2.742,2.742,1
20190701|2018-11-09 07:30,9,2.735,2.738,2.7315,2.738,43
20190701|2018-11-09 08:00,9,2.7385,2.7385,2.725,2.7255,50
20190701|2018-11-09 08:30,9,2.725,2.725,2.716,2.7205,49
20190701|2018-11-09 09:00,9,2.721,2.728,2.717,2.7275,90
20190701|2018-11-09 09:30,9,2.728,2.734,2.7265,2.734,62
20190701|2018-11-09 10:00,9,2.734,2.734,2.7285,2.7285,44
20190701|2018-11-09 10:30,9,2.7295,2.7295,2.7215,2.7215,30
20190701|2018-11-09 11:00,9,2.7215,2.7215,2.715,2.716,9
20190701|2018-11-09 11:30,9,2.719,2.729,2.719,2.721,347
20190701|2018-11-09 12:00,9,2.7215,2.7215,2.72,2.72,15
20190701|2018-11-09 12:30,9,2.7195,2.7195,2.718,2.7185,5
20190701|2018-11-09 13:00,9,2.72,2.72,2.72,2.72,2
20190701|2018-11-09 14:00,9,2.72,2.72,2.72,2.72,3
20190701|2018-11-09 14:30,9,2.7175,2.7175,2.7175,2.7175,3
20190701|2018-11-11 21:00,12,2.737,2.737,2.737,2.737,4
20190701|2018-11-12 04:30,12,2.7285,2.7285,2.7275,2.728,13
20190701|2018-11-12 05:00,12,2.7295,2.731,2.7255,2.7285,29
20190701|2018-11-12 05:30,12,2.73,2.732,2.7275,2.728,23
20190701|2018-11-12 06:00,12,2.729,2.73,2.727,2.727,29
20190701|2018-11-12 06:30,12,2.727,2.7275,2.7245,2.7245,24
20190701|2018-11-12 07:00,12,2.724,2.7275,2.714,2.7275,42
20190701|2018-11-12 07:30,12,2.7315,2.7315,2.7245,2.725,30
20190701|2018-11-12 08:00,12,2.725,2.7255,2.7185,2.721,31
20190701|2018-11-12 08:30,12,2.722,2.7225,2.715,2.715,30
20190701|2018-11-12 09:00,12,2.7215,2.7255,2.7185,2.722,38
20190701|2018-11-12 09:30,12,2.722,2.722,2.714,2.714,29
20190701|2018-11-12 10:00,12,2.7145,2.7185,2.7135,2.718,22
20190701|2018-11-12 10:30,12,2.719,2.722,2.7175,2.7175,31
20190701|2018-11-12 11:00,12,2.717,2.719,2.7165,2.719,8
20190701|2018-11-12 11:30,12,2.7175,2.7175,2.715,2.716,51
20190701|2018-11-12 12:00,12,2.7155,2.716,2.714,2.716,19
20190701|2018-11-12 14:30,12,2.71,2.711,2.71,2.711,4
20190701|2018-11-12 21:00,13,2.719,2.724,2.719,2.724,28
20190701|2018-11-12 21:30,13,2.724,2.7385,2.724,2.7385,29
20190701|2018-11-12 22:00,13,2.7335,2.7335,2.733,2.733,8
20190701|2018-11-13 00:00,13,2.734,2.734,2.734,2.734,1
20190701|2018-11-13 01:00,13,2.7475,2.7475,2.7475,2.7475,1
20190701|2018-11-13 02:00,13,2.777,2.777,2.7745,2.7745,3
20190701|2018-11-13 02:30,13,2.783,2.783,2.7705,2.7705,4
20190701|2018-11-13 03:00,13,2.753,2.753,2.753,2.753,1
20190701|2018-11-13 03:30,13,2.7325,2.7325,2.7325,2.7325,1
20190701|2018-11-13 04:00,13,2.727,2.731,2.726,2.731,5
20190701|2018-11-13 04:30,13,2.7305,2.738,2.73,2.738,15
20190701|2018-11-13 05:00,13,2.738,2.751,2.7365,2.749,43
20190701|2018-11-13 05:30,13,2.7495,2.7525,2.7455,2.7465,18
20190701|2018-11-13 06:00,13,2.7485,2.758,2.748,2.7545,43
20190701|2018-11-13 06:30,13,2.754,2.754,2.7425,2.7425,26
20190701|2018-11-13 07:00,13,2.738,2.7545,2.738,2.7515,21
20190701|2018-11-13 07:30,13,2.752,2.754,2.7475,2.752,23
20190701|2018-11-13 08:00,13,2.7515,2.752,2.7415,2.742,22
20190701|2018-11-13 08:30,13,2.742,2.744,2.734,2.734,45
20190701|2018-11-13 09:00,13,2.731,2.731,2.722,2.722,34
20190701|2018-11-13 09:30,13,2.7215,2.737,2.7165,2.736,40
20190701|2018-11-13 10:00,13,2.737,2.749,2.7355,2.7395,38
20190701|2018-11-13 10:30,13,2.738,2.738,2.7335,2.7345,35
20190701|2018-11-13 11:00,13,2.736,2.7365,2.7345,2.7365,4
20190701|2018-11-13 11:30,13,2.7295,2.73,2.7275,2.7285,255
20190701|2018-11-13 12:00,13,2.7285,2.729,2.7245,2.7245,27
20190701|2018-11-13 13:00,13,2.723,2.7235,2.722,2.722,20
20190701|2018-11-13 18:30,14,2.732,2.732,2.731,2.731,2
20190701|2018-11-14 01:00,14,2.7225,2.7225,2.7225,2.7225,1
20190701|2018-11-14 02:30,14,2.713,2.713,2.713,2.713,1
20190701|2018-11-14 05:30,14,2.7325,2.7325,2.73,2.73,8
20190701|2018-11-14 06:00,14,2.7345,2.738,2.7325,2.738,5
20190701|2018-11-14 06:30,14,2.738,2.738,2.7325,2.7325,8
20190701|2018-11-14 07:00,14,2.7335,2.7335,2.7315,2.7325,7
20190701|2018-11-14 07:30,14,2.735,2.7465,2.7345,2.74,17
20190701|2018-11-14 08:00,14,2.736,2.7405,2.735,2.739,8
20190701|2018-11-14 08:30,14,2.7375,2.742,2.737,2.742,7
20190701|2018-11-14 09:00,14,2.74,2.747,2.74,2.743,15
20190701|2018-11-14 09:30,14,2.7475,2.7545,2.745,2.746,55
20190701|2018-11-14 10:00,14,2.7445,2.7445,2.74,2.74,10
20190701|2018-11-14 10:30,14,2.739,2.7395,2.734,2.7395,8
20190701|2018-11-14 11:00,14,2.737,2.737,2.7325,2.7345,11
20190701|2018-11-14 11:30,14,2.7315,2.749,2.731,2.748,126
20190701|2018-11-14 12:00,14,2.7435,2.7435,2.7435,2.7435,15
20190701|2018-11-14 12:30,14,2.7425,2.7425,2.7425,2.7425,1
20190701|2018-11-14 14:00,14,2.758,2.758,2.758,2.758,1
20190701|2018-11-14 22:30,15,2.76,2.76,2.76,2.76,1
20190701|2018-11-15 00:00,15,2.77,2.77,2.77,2.77,1
20190701|2018-11-15 04:00,15,2.769,2.769,2.769,2.769,1
20190701|2018-11-15 04:30,15,2.7775,2.7775,2.7775,2.7775,1
20190701|2018-11-15 06:00,15,2.7865,2.789,2.7865,2.789,5
20190701|2018-11-15 06:30,15,2.784,2.784,2.781,2.781,2
20190701|2018-11-15 07:00,15,2.7735,2.775,2.7735,2.775,4
20190701|2018-11-15 07:30,15,2.7785,2.779,2.7785,2.779,2
20190701|2018-11-15 08:00,15,2.7945,2.7945,2.792,2.7925,22
20190701|2018-11-15 08:30,15,2.793,2.793,2.788,2.788,16
20190701|2018-11-15 09:00,15,2.7915,2.7945,2.7875,2.7875,15
20190701|2018-11-15 09:30,15,2.7845,2.788,2.7845,2.7875,8
20190701|2018-11-15 10:00,15,2.787,2.7905,2.783,2.783,11
20190701|2018-11-15 10:30,15,2.7805,2.7845,2.78,2.784,8
20190701|2018-11-15 11:00,15,2.783,2.783,2.7825,2.7825,3
20190701|2018-11-15 11:30,15,2.781,2.781,2.7775,2.7775,9
20190701|2018-11-15 12:00,15,2.778,2.7945,2.774,2.7945,6
20190701|2018-11-15 13:00,15,2.788,2.788,2.788,2.788,1
20190701|2018-11-15 14:00,15,2.787,2.787,2.773,2.773,2
20190701|2018-11-15 14:30,15,2.7815,2.7815,2.7815,2.7815,1
20190701|2018-11-16 05:00,16,2.769,2.769,2.769,2.769,1
20190701|2018-11-16 05:30,16,2.7715,2.774,2.7715,2.772,4
20190701|2018-11-16 06:00,16,2.7705,2.7715,2.7705,2.7715,2
20190701|2018-11-16 06:30,16,2.772,2.772,2.772,2.772,5
20190701|2018-11-16 07:00,16,2.772,2.775,2.772,2.7745,40
20190701|2018-11-16 07:30,16,2.7795,2.7805,2.7795,2.7805,20
20190701|2018-11-16 08:30,16,2.788,2.8005,2.788,2.796,47
20190701|2018-11-16 09:00,16,2.795,2.7955,2.7945,2.7955,9
20190701|2018-11-16 09:30,16,2.795,2.795,2.795,2.795,2
20190701|2018-11-16 10:00,16,2.788,2.7885,2.788,2.7885,2
20190701|2018-11-16 10:30,16,2.789,2.7905,2.7855,2.7855,19
20190701|2018-11-16 11:00,16,2.7835,2.7835,2.782,2.783,5
20190701|2018-11-16 11:30,16,2.784,2.815,2.784,2.815,46
20190701|2018-11-16 12:00,16,2.8115,2.8115,2.801,2.801,33
20190701|2018-11-16 12:30,16,2.8015,2.803,2.797,2.797,8
20190701|2018-11-16 13:00,16,2.798,2.8005,2.798,2.8005,5
20190701|2018-11-16 13:30,16,2.8055,2.807,2.8055,2.806,6
20190701|2018-11-16 14:00,16,2.804,2.804,2.804,2.804,1
20190701|2018-11-16 14:30,16,2.8035,2.8065,2.8035,2.8065,8
20190701|2018-11-16 15:00,16,2.808,2.808,2.808,2.808,2
20190701|2018-11-19 01:30,19,2.802,2.802,2.802,2.802,10
20190701|2018-11-19 04:00,19,2.8035,2.8035,2.8035,2.8035,1
20190701|2018-11-19 04:30,19,2.804,2.804,2.804,2.804,1
20190701|2018-11-19 05:00,19,2.802,2.8045,2.802,2.8045,7
20190701|2018-11-19 06:00,19,2.7965,2.797,2.7965,2.797,2
20190701|2018-11-19 06:30,19,2.8,2.8005,2.798,2.8005,30
20190701|2018-11-19 07:00,19,2.799,2.8015,2.799,2.8,23
20190701|2018-11-19 07:30,19,2.7975,2.7985,2.795,2.7985,94
20190701|2018-11-19 08:00,19,2.7975,2.806,2.7975,2.806,52
20190701|2018-11-19 08:30,19,2.8035,2.8035,2.7995,2.7995,51
20190701|2018-11-19 09:00,19,2.7965,2.799,2.7855,2.799,28
20190701|2018-11-19 09:30,19,2.801,2.805,2.8005,2.805,10
20190701|2018-11-19 10:00,19,2.8005,2.8085,2.793,2.8065,65
20190701|2018-11-19 10:30,19,2.807,2.807,2.7955,2.797,43
20190701|2018-11-19 11:00,19,2.7915,2.794,2.7915,2.793,102
20190701|2018-11-19 11:30,19,2.7905,2.803,2.7905,2.7975,24
20190701|2018-11-19 12:00,19,2.798,2.798,2.7955,2.7965,16
20190701|2018-11-19 13:30,19,2.797,2.8,2.797,2.8,2
20190701|2018-11-19 14:00,19,2.802,2.802,2.802,2.802,1
20190701|2018-11-19 14:30,19,2.7995,2.7995,2.799,2.799,6
20190701|2018-11-19 15:00,19,2.7985,2.7985,2.7985,2.7985,1
20190701|2018-11-19 15:30,19,2.802,2.802,2.802,2.802,1
20190701|2018-11-19 17:30,20,2.7975,2.7975,2.7945,2.7945,2
20190701|2018-11-19 21:30,20,2.785,2.785,2.785,2.785,1
20190701|2018-11-20 00:30,20,2.7885,2.7885,2.788,2.788,2
20190701|2018-11-20 01:00,20,2.7855,2.7855,2.7855,2.7855,1
20190701|2018-11-20 01:30,20,2.7925,2.7925,2.7925,2.7925,5
20190701|2018-11-20 02:30,20,2.79,2.79,2.79,2.79,10
20190701|2018-11-20 04:00,20,2.793,2.794,2.793,2.794,10
20190701|2018-11-20 05:00,20,2.8,2.8,2.8,2.8,5
20190701|2018-11-20 05:30,20,2.7985,2.8025,2.7985,2.8025,7
20190701|2018-11-20 06:00,20,2.801,2.8015,2.801,2.8015,2
20190701|2018-11-20 06:30,20,2.7985,2.7985,2.7985,2.7985,1
20190701|2018-11-20 07:00,20,2.7975,2.813,2.7975,2.813,21
20190701|2018-11-20 07:30,20,2.818,2.834,2.815,2.834,131
20190701|2018-11-20 08:00,20,2.8355,2.8405,2.8305,2.8315,111
20190701|2018-11-20 08:30,20,2.817,2.8185,2.799,2.799,49
20190701|2018-11-20 09:00,20,2.799,2.8005,2.7645,2.776,99
20190701|2018-11-20 09:30,20,2.7785,2.7985,2.7785,2.7985,51
20190701|2018-11-20 10:00,20,2.798,2.798,2.7935,2.796,4
20190701|2018-11-20 10:30,20,2.789,2.7895,2.78,2.7805,15
20190701|2018-11-20 11:00,20,2.7855,2.7885,2.784,2.784,75
20190701|2018-11-20 11:30,20,2.783,2.783,2.77,2.777,25
20190701|2018-11-20 12:00,20,2.7695,2.7695,2.7695,2.7695,8
20190701|2018-11-20 21:00,21,2.777,2.777,2.777,2.777,1
20190701|2018-11-21 00:30,21,2.784,2.784,2.7825,2.7825,2
20190701|2018-11-21 02:00,21,2.795,2.795,2.795,2.795,1
20190701|2018-11-21 04:00,21,2.793,2.793,2.793,2.793,1
20190701|2018-11-21 06:30,21,2.796,2.799,2.796,2.799,19
20190701|2018-11-21 07:00,21,2.8,2.802,2.8,2.8005,10
20190701|2018-11-21 07:30,21,2.798,2.7985,2.798,2.7985,2
20190701|2018-11-21 08:00,21,2.7945,2.7945,2.787,2.7945,7
20190701|2018-11-21 08:30,21,2.804,2.808,2.804,2.807,14
20190701|2018-11-21 09:00,21,2.8075,2.8075,2.8045,2.805,6
20190701|2018-11-21 09:30,21,2.7985,2.799,2.7985,2.799,2
20190701|2018-11-21 10:00,21,2.802,2.806,2.802,2.806,8
20190701|2018-11-21 10:30,21,2.805,2.805,2.802,2.8045,3
20190701|2018-11-21 11:00,21,2.8,2.8,2.8,2.8,5
20190701|2018-11-21 11:30,21,2.802,2.807,2.7985,2.807,31
20190701|2018-11-22 01:00,23,2.807,2.8075,2.807,2.8075,2
20190701|2018-11-22 02:30,23,2.8,2.8,2.8,2.8,5
20190701|2018-11-22 03:30,23,2.794,2.794,2.794,2.794,5
20190701|2018-11-22 04:00,23,2.7975,2.801,2.7975,2.801,30
20190701|2018-11-23 00:00,23,2.7945,2.7945,2.7945,2.7945,1
20190701|2018-11-23 00:30,23,2.7925,2.7925,2.788,2.788,2
20190701|2018-11-23 01:00,23,2.7835,2.7835,2.7835,2.7835,1
20190701|2018-11-23 05:30,23,2.782,2.782,2.782,2.782,1
20190701|2018-11-23 08:00,23,2.783,2.783,2.783,2.783,3
20190701|2018-11-23 09:00,23,2.7915,2.7915,2.788,2.788,10
20190701|2018-11-23 09:30,23,2.787,2.7905,2.787,2.7885,35
20190701|2018-11-23 10:00,23,2.7905,2.8025,2.7905,2.802,14
20190701|2018-11-23 10:30,23,2.802,2.8025,2.7925,2.7925,89
20190701|2018-11-23 11:00,23,2.7925,2.7925,2.7925,2.7925,11
20190701|2018-11-25 23:30,26,2.7885,2.7885,2.787,2.788,13
20190701|2018-11-26 00:00,26,2.787,2.787,2.7825,2.7825,2
20190701|2018-11-26 01:00,26,2.7925,2.7925,2.7925,2.7925,1
20190701|2018-11-26 02:00,26,2.791,2.791,2.791,2.791,10
20190701|2018-11-26 03:30,26,2.8025,2.803,2.8025,2.8025,12
20190701|2018-11-26 05:30,26,2.7925,2.7925,2.7925,2.7925,2
20190701|2018-11-26 06:30,26,2.7965,2.7965,2.7965,2.7965,1
20190701|2018-11-26 07:00,26,2.7915,2.7945,2.7915,2.7945,4
20190701|2018-11-26 08:00,26,2.7785,2.7785,2.7785,2.7785,2
20190701|2018-11-26 08:30,26,2.7795,2.7885,2.779,2.7885,5
20190701|2018-11-26 09:00,26,2.792,2.792,2.7885,2.7885,10
20190701|2018-11-26 09:30,26,2.7885,2.7895,2.7885,2.7895,3
20190701|2018-11-26 10:00,26,2.793,2.793,2.7885,2.7885,10
20190701|2018-11-26 10:30,26,2.7905,2.7905,2.786,2.788,26
20190701|2018-11-26 11:00,26,2.788,2.79,2.783,2.783,19
20190701|2018-11-26 11:30,26,2.7825,2.7825,2.775,2.7815,26
20190701|2018-11-26 12:00,26,2.7795,2.7815,2.7795,2.7815,4
20190701|2018-11-26 12:30,26,2.777,2.777,2.777,2.777,1
20190701|2018-11-26 14:00,26,2.7815,2.7815,2.7815,2.7815,1
20190701|2018-11-27 01:00,27,2.753,2.753,2.753,2.753,1
20190701|2018-11-27 02:30,27,2.752,2.7525,2.752,2.7525,2
20190701|2018-11-27 05:30,27,2.7575,2.7575,2.7575,2.7575,2
20190701|2018-11-27 06:00,27,2.757,2.757,2.757,2.757,1
20190701|2018-11-27 06:30,27,2.7615,2.7615,2.76,2.7605,11
20190701|2018-11-27 07:00,27,2.754,2.754,2.754,2.754,1
20190701|2018-11-27 07:30,27,2.7505,2.7665,2.7505,2.7665,19
20190701|2018-11-27 08:00,27,2.769,2.769,2.7675,2.7675,4
20190701|2018-11-27 08:30,27,2.7595,2.761,2.759,2.761,4
20190701|2018-11-27 10:00,27,2.759,2.759,2.7495,2.753,32
20190701|2018-11-27 10:30,27,2.755,2.755,2.7545,2.755,3
20190701|2018-11-27 11:00,27,2.7565,2.7575,2.7565,2.7575,4
20190701|2018-11-27 11:30,27,2.7465,2.7465,2.7375,2.7375,23
20190701|2018-11-27 12:00,27,2.747,2.747,2.747,2.747,1
20190701|2018-11-27 12:30,27,2.746,2.746,2.746,2.746,10
20190701|2018-11-27 13:00,27,2.746,2.746,2.741,2.741,5
20190701|2018-11-27 23:30,28,2.765,2.7695,2.765,2.7695,2
20190701|2018-11-28 00:00,28,2.7695,2.7695,2.7695,2.7695,1
20190701|2018-11-28 01:30,28,2.7635,2.7635,2.7635,2.7635,3
20190701|2018-11-28 03:00,28,2.7635,2.7635,2.7635,2.7635,2
20190701|2018-11-28 03:30,28,2.7565,2.7565,2.7565,2.7565,1
20190701|2018-11-28 04:00,28,2.763,2.763,2.763,2.763,1
20190701|2018-11-28 04:30,28,2.763,2.7635,2.763,2.7635,5
20190701|2018-11-28 05:00,28,2.76,2.76,2.76,2.76,1
20190701|2018-11-28 06:00,28,2.7645,2.7665,2.764,2.7655,17
20190701|2018-11-28 06:30,28,2.765,2.7685,2.765,2.7675,5
20190701|2018-11-28 07:00,28,2.7675,2.7675,2.763,2.7665,6
20190701|2018-11-28 07:30,28,2.766,2.7735,2.766,2.7735,25
20190701|2018-11-28 08:00,28,2.7785,2.7805,2.7745,2.7775,26
20190701|2018-11-28 08:30,28,2.7845,2.7845,2.78,2.7815,4
20190701|2018-11-28 09:00,28,2.784,2.784,2.7785,2.7815,67
20190701|2018-11-28 09:30,28,2.7805,2.7875,2.7805,2.7855,71
20190701|2018-11-28 10:00,28,2.785,2.788,2.784,2.7875,64
20190701|2018-11-28 10:30,28,2.789,2.7915,2.784,2.7865,84
20190701|2018-11-28 11:00,28,2.791,2.819,2.7905,2.818,68
20190701|2018-11-28 11:30,28,2.8195,2.827,2.809,2.8215,294
20190701|2018-11-28 12:00,28,2.8215,2.8255,2.82,2.8205,51
20190701|2018-11-28 12:30,28,2.819,2.82,2.818,2.82,19
20190701|2018-11-28 13:00,28,2.819,2.819,2.8165,2.8165,4
20190701|2018-11-28 13:30,28,2.8165,2.8165,2.8165,2.8165,1
20190701|2018-11-28 15:00,28,2.811,2.811,2.811,2.811,1
20190701|2018-11-28 17:00,29,2.8125,2.8125,2.8125,2.8125,1
20190701|2018-11-29 00:00,29,2.8035,2.8045,2.803,2.803,3
20190701|2018-11-29 02:00,29,2.816,2.816,2.8155,2.8155,7
20190701|2018-11-29 04:00,29,2.812,2.813,2.812,2.8125,4
20190701|2018-11-29 04:30,29,2.8115,2.8115,2.809,2.81,5
20190701|2018-11-29 05:00,29,2.805,2.809,2.805,2.809,4
20190701|2018-11-29 05:30,29,2.8085,2.8085,2.808,2.808,5
20190701|2018-11-29 06:00,29,2.8075,2.8145,2.8075,2.8145,17
20190701|2018-11-29 06:30,29,2.814,2.8145,2.809,2.809,13
20190701|2018-11-29 07:00,29,2.8095,2.8105,2.806,2.8095,14
20190701|2018-11-29 07:30,29,2.8125,2.813,2.8045,2.8045,9
20190701|2018-11-29 08:00,29,2.8005,2.807,2.799,2.807,8
20190701|2018-11-29 08:30,29,2.8055,2.806,2.7995,2.8005,9
20190701|2018-11-29 09:00,29,2.801,2.801,2.7945,2.8,30
20190701|2018-11-29 09:30,29,2.817,2.817,2.795,2.795,20
20190701|2018-11-29 10:00,29,2.798,2.8005,2.794,2.8,15
20190701|2018-11-29 10:30,29,2.8005,2.801,2.798,2.801,8
20190701|2018-11-29 11:00,29,2.801,2.801,2.795,2.795,5
20190701|2018-11-29 11:30,29,2.795,2.798,2.795,2.797,9
20190701|2018-11-29 12:00,29,2.794,2.794,2.789,2.789,3
20190701|2018-11-29 12:30,29,2.793,2.793,2.7925,2.7925,15
20190701|2018-11-29 13:30,29,2.7955,2.7955,2.7955,2.7955,1
20190701|2018-11-29 17:00,30,2.8005,2.8005,2.8005,2.8005,1
20190701|2018-11-29 22:30,30,2.805,2.8055,2.805,2.8055,2
20190701|2018-11-30 02:00,30,2.7935,2.7935,2.781,2.781,2
20190701|2018-11-30 03:00,30,2.7895,2.7895,2.788,2.788,3
20190701|2018-11-30 04:00,30,2.783,2.7835,2.7825,2.7825,8
20190701|2018-11-30 04:30,30,2.7825,2.7875,2.7825,2.7875,17
20190701|2018-11-30 05:00,30,2.7885,2.7915,2.7875,2.7915,12
20190701|2018-11-30 05:30,30,2.7915,2.7915,2.7865,2.787,12
20190701|2018-11-30 06:00,30,2.785,2.7895,2.784,2.7885,43
20190701|2018-11-30 06:30,30,2.789,2.7985,2.789,2.7965,14
20190701|2018-11-30 07:00,30,2.797,2.802,2.7875,2.7955,34
20190701|2018-11-30 07:30,30,2.791,2.793,2.788,2.788,18
20190701|2018-11-30 08:00,30,2.7825,2.7875,2.7825,2.7875,15
20190701|2018-11-30 08:30,30,2.786,2.7865,2.7785,2.781,15
20190701|2018-11-30 09:00,30,2.7815,2.7925,2.7815,2.7905,17
20190701|2018-11-30 09:30,30,2.791,2.7925,2.788,2.7915,22
20190701|2018-11-30 10:00,30,2.7905,2.792,2.7835,2.785,15
20190701|2018-11-30 10:30,30,2.8,2.8015,2.797,2.7975,7
20190701|2018-11-30 11:00,30,2.7995,2.7995,2.7995,2.7995,5
20190701|2018-11-30 11:30,30,2.793,2.7955,2.792,2.792,34
20190701|2018-11-30 12:00,30,2.786,2.786,2.786,2.786,2
20190701|2018-11-30 12:30,30,2.788,2.788,2.788,2.788,1
20190701|2018-12-02 17:00,3,2.8525,2.8525,2.8515,2.8515,7
20190701|2018-12-02 17:30,3,2.856,2.856,2.8545,2.8545,26
20190701|2018-12-02 19:00,3,2.856,2.856,2.856,2.856,1
20190701|2018-12-02 23:30,3,2.8445,2.845,2.844,2.844,4
20190701|2018-12-03 00:30,3,2.847,2.8475,2.8465,2.8465,7
20190701|2018-12-03 01:00,3,2.849,2.849,2.846,2.846,42
20190701|2018-12-03 01:30,3,2.85,2.85,2.849,2.849,6
20190701|2018-12-03 02:30,3,2.849,2.849,2.849,2.849,1
20190701|2018-12-03 03:00,3,2.8465,2.847,2.8325,2.8325,46
20190701|2018-12-03 03:30,3,2.834,2.8445,2.834,2.8425,46
20190701|2018-12-03 04:00,3,2.841,2.841,2.84,2.84,4
20190701|2018-12-03 04:30,3,2.842,2.842,2.8385,2.8385,7
20190701|2018-12-03 05:00,3,2.839,2.841,2.837,2.8375,22
20190701|2018-12-03 05:30,3,2.8375,2.84,2.8345,2.84,27
20190701|2018-12-03 06:00,3,2.8405,2.841,2.838,2.841,12
20190701|2018-12-03 06:30,3,2.8375,2.84,2.8355,2.839,63
20190701|2018-12-03 07:00,3,2.8385,2.8515,2.8385,2.8515,130
20190701|2018-12-03 07:30,3,2.848,2.8505,2.845,2.847,53
20190701|2018-12-03 08:00,3,2.8465,2.855,2.846,2.851,135
20190701|2018-12-03 08:30,3,2.8475,2.8475,2.8445,2.8445,6
20190701|2018-12-03 09:00,3,2.842,2.849,2.842,2.849,76
20190701|2018-12-03 09:30,3,2.847,2.847,2.837,2.838,4
20190701|2018-12-03 10:00,3,2.8375,2.8395,2.8335,2.8365,9
20190701|2018-12-03 10:30,3,2.833,2.8335,2.824,2.8245,5
20190701|2018-12-03 11:00,3,2.8205,2.8205,2.8205,2.8205,1
20190701|2018-12-03 11:30,3,2.8215,2.8225,2.8115,2.8215,23
20190701|2018-12-03 12:00,3,2.8195,2.821,2.8195,2.821,5
20190701|2018-12-03 18:00,4,2.811,2.811,2.811,2.811,1
20190701|2018-12-03 20:00,4,2.819,2.819,2.819,2.819,1
20190701|2018-12-03 23:00,4,2.8175,2.818,2.8145,2.8155,26
20190701|2018-12-03 23:30,4,2.815,2.8215,2.8135,2.8215,3
20190701|2018-12-04 00:30,4,2.824,2.824,2.824,2.824,1
20190701|2018-12-04 01:00,4,2.825,2.825,2.825,2.825,1
20190701|2018-12-04 01:30,4,2.8225,2.8225,2.8225,2.8225,1
20190701|2018-12-04 07:00,4,2.826,2.8305,2.826,2.83,42
20190701|2018-12-04 07:30,4,2.8215,2.8275,2.8175,2.827,46
20190701|2018-12-04 08:00,4,2.828,2.828,2.8205,2.8205,51
20190701|2018-12-04 08:30,4,2.8205,2.8205,2.8095,2.811,54
20190701|2018-12-04 09:00,4,2.8105,2.8135,2.8065,2.81,35
20190701|2018-12-04 09:30,4,2.809,2.809,2.796,2.796,59
20190701|2018-12-04 10:00,4,2.7915,2.7955,2.791,2.794,27
20190701|2018-12-04 10:30,4,2.791,2.796,2.7895,2.793,31
20190701|2018-12-04 11:00,4,2.78,2.7825,2.7705,2.771,9
20190701|2018-12-04 11:30,4,2.777,2.777,2.7745,2.7745,12
20190701|2018-12-04 12:00,4,2.7755,2.776,2.771,2.771,25
20190701|2018-12-04 13:30,4,2.7785,2.7785,2.7785,2.7785,1
20190701|2018-12-04 14:00,4,2.777,2.777,2.777,2.777,1
20190701|2018-12-04 14:30,4,2.7755,2.7755,2.7755,2.7755,3
20190701|2018-12-04 18:00,5,2.78,2.78,2.78,2.78,1
20190701|2018-12-05 01:00,5,2.7815,2.7815,2.781,2.781,11
20190701|2018-12-05 04:00,5,2.7775,2.7775,2.7775,2.7775,1
20190701|2018-12-05 04:30,5,2.7785,2.7785,2.7785,2.7785,1
20190701|2018-12-05 05:00,5,2.779,2.779,2.779,2.779,1
20190701|2018-12-05 05:30,5,2.7785,2.779,2.777,2.777,6
20190701|2018-12-05 06:30,5,2.7755,2.779,2.7755,2.779,4
20190701|2018-12-05 07:00,5,2.7795,2.7795,2.778,2.779,27
20190701|2018-12-05 07:30,5,2.781,2.783,2.7775,2.783,15
20190701|2018-12-05 08:00,5,2.784,2.784,2.7805,2.781,9
20190701|2018-12-05 08:30,5,2.781,2.783,2.779,2.779,11
20190701|2018-12-05 09:00,5,2.777,2.778,2.777,2.778,3
20190701|2018-12-05 09:30,5,2.772,2.7795,2.772,2.7795,27
20190701|2018-12-05 10:00,5,2.779,2.783,2.779,2.783,10
20190701|2018-12-05 10:30,5,2.7765,2.78,2.7765,2.78,3
20190701|2018-12-05 11:30,5,2.785,2.786,2.783,2.786,9
20190701|2018-12-05 12:00,5,2.788,2.788,2.788,2.788,1
20190701|2018-12-05 13:00,5,2.785,2.785,2.785,2.785,3
20190701|2018-12-05 14:30,5,2.7865,2.7865,2.786,2.786,2
20190701|2018-12-05 19:30,6,2.761,2.761,2.761,2.761,1
20190701|2018-12-05 22:00,6,2.7555,2.7555,2.7555,2.7555,2
20190701|2018-12-05 23:30,6,2.7555,2.7555,2.7555,2.7555,1
20190701|2018-12-06 01:30,6,2.748,2.7485,2.748,2.7485,2
20190701|2018-12-06 02:30,6,2.7445,2.7445,2.7445,2.7445,2
20190701|2018-12-06 04:00,6,2.73,2.73,2.73,2.73,5
20190701|2018-12-06 04:30,6,2.7275,2.735,2.727,2.734,16
20190701|2018-12-06 05:00,6,2.7345,2.7355,2.7315,2.7325,7
20190701|2018-12-06 05:30,6,2.733,2.7335,2.731,2.7325,8
20190701|2018-12-06 06:00,6,2.731,2.7345,2.73,2.7345,9
20190701|2018-12-06 06:30,6,2.734,2.737,2.734,2.737,5
20190701|2018-12-06 07:00,6,2.7385,2.7385,2.7385,2.7385,6
20190701|2018-12-06 07:30,6,2.7335,2.738,2.7335,2.738,21
20190701|2018-12-06 08:00,6,2.7345,2.739,2.7335,2.735,11
20190701|2018-12-06 08:30,6,2.7355,2.743,2.7355,2.739,8
20190701|2018-12-06 09:00,6,2.7375,2.7375,2.736,2.7365,7
20190701|2018-12-06 09:30,6,2.7315,2.733,2.731,2.7315,14
20190701|2018-12-06 10:00,6,2.731,2.7315,2.726,2.726,11
20190701|2018-12-06 10:30,6,2.724,2.7325,2.724,2.7325,14
20190701|2018-12-06 11:30,6,2.7515,2.755,2.751,2.751,6
20190701|2018-12-06 14:30,6,2.759,2.759,2.759,2.759,6
20190701|2018-12-06 15:30,6,2.7605,2.7605,2.76,2.76,2
20190701|2018-12-07 01:00,7,2.7645,2.7645,2.76,2.76,15
20190701|2018-12-07 01:30,7,2.7615,2.7735,2.7615,2.7735,29
20190701|2018-12-07 02:00,7,2.765,2.765,2.765,2.765,10
20190701|2018-12-07 02:30,7,2.7735,2.774,2.7735,2.774,9
20190701|2018-12-07 03:30,7,2.774,2.7775,2.774,2.7775,20
20190701|2018-12-07 04:00,7,2.778,2.778,2.778,2.778,1
20190701|2018-12-07 06:30,7,2.77,2.77,2.77,2.77,1
20190701|2018-12-07 07:00,7,2.765,2.765,2.765,2.765,4
20190701|2018-12-07 07:30,7,2.7705,2.7705,2.769,2.769,2
20190701|2018-12-07 08:30,7,2.7665,2.7665,2.7665,2.7665,2
20190701|2018-12-07 09:00,7,2.763,2.763,2.7585,2.7605,36
20190701|2018-12-07 09:30,7,2.76,2.7625,2.755,2.759,77
20190701|2018-12-07 10:00,7,2.7585,2.76,2.7545,2.7555,47
20190701|2018-12-07 10:30,7,2.756,2.7605,2.755,2.757,22
20190701|2018-12-07 11:00,7,2.756,2.7585,2.7555,2.7555,3
20190701|2018-12-07 11:30,7,2.756,2.7635,2.756,2.7595,93
20190701|2018-12-07 12:00,7,2.7585,2.7585,2.758,2.758,4
20190701|2018-12-07 13:00,7,2.756,2.756,2.756,2.756,2
20190701|2018-12-09 20:30,10,2.7455,2.7465,2.745,2.7465,4
20190701|2018-12-10 01:00,10,2.7405,2.7405,2.7405,2.7405,1
20190701|2018-12-10 03:30,10,2.7415,2.743,2.7415,2.743,2
20190701|2018-12-10 04:30,10,2.7405,2.742,2.7405,2.742,7
20190701|2018-12-10 05:00,10,2.7415,2.744,2.7415,2.742,16
20190701|2018-12-10 05:30,10,2.74,2.7415,2.7385,2.74,14
20190701|2018-12-10 06:00,10,2.7395,2.741,2.739,2.7405,23
20190701|2018-12-10 06:30,10,2.7405,2.742,2.7395,2.7405,21
20190701|2018-12-10 07:00,10,2.737,2.7445,2.7355,2.7405,22
20190701|2018-12-10 07:30,10,2.745,2.7475,2.7445,2.746,16
20190701|2018-12-10 08:00,10,2.7455,2.747,2.7435,2.745,17
20190701|2018-12-10 08:30,10,2.745,2.7565,2.742,2.7425,31
20190701|2018-12-10 09:00,10,2.743,2.743,2.737,2.7405,21
20190701|2018-12-10 09:30,10,2.7405,2.7415,2.7295,2.731,23
20190701|2018-12-10 10:00,10,2.728,2.7295,2.7245,2.7295,39
20190701|2018-12-10 10:30,10,2.73,2.7345,2.7275,2.7295,23
20190701|2018-12-10 11:00,10,2.7285,2.7285,2.724,2.7255,4
20190701|2018-12-10 11:30,10,2.7275,2.7325,2.7255,2.7285,16
20190701|2018-12-10 12:00,10,2.729,2.729,2.726,2.727,21
20190701|2018-12-10 13:00,10,2.7295,2.7295,2.7295,2.7295,1
20190701|2018-12-10 14:30,10,2.7325,2.733,2.7325,2.733,2
20190701|2018-12-10 17:30,11,2.7355,2.7355,2.7355,2.7355,2
20190701|2018-12-10 19:30,11,2.7445,2.7445,2.7445,2.7445,1
20190701|2018-12-10 23:00,11,2.75,2.75,2.7495,2.7495,3
20190701|2018-12-10 23:30,11,2.7505,2.7515,2.7455,2.7455,43
20190701|2018-12-11 00:00,11,2.7495,2.7495,2.7475,2.748,41
20190701|2018-12-11 00:30,11,2.7495,2.7495,2.748,2.748,6
20190701|2018-12-11 01:00,11,2.75,2.75,2.75,2.75,1
20190701|2018-12-11 04:00,11,2.751,2.753,2.7505,2.7525,14
20190701|2018-12-11 04:30,11,2.751,2.754,2.7505,2.754,18
20190701|2018-12-11 05:00,11,2.7535,2.7545,2.751,2.751,29
20190701|2018-12-11 05:30,11,2.7515,2.7655,2.751,2.764,35
20190701|2018-12-11 06:00,11,2.7635,2.7685,2.763,2.763,29
20190701|2018-12-11 06:30,11,2.762,2.7645,2.76,2.76,23
20190701|2018-12-11 07:00,11,2.7605,2.7665,2.7605,2.7665,39
20190701|2018-12-11 07:30,11,2.765,2.7805,2.765,2.7795,38
20190701|2018-12-11 08:00,11,2.779,2.7795,2.7735,2.774,22
20190701|2018-12-11 08:30,11,2.776,2.781,2.776,2.778,38
20190701|2018-12-11 09:00,11,2.7805,2.783,2.769,2.7705,38
20190701|2018-12-11 09:30,11,2.771,2.7735,2.7685,2.7715,47
20190701|2018-12-11 10:00,11,2.7705,2.7705,2.7655,2.7655,60
20190701|2018-12-11 10:30,11,2.7675,2.7675,2.76,2.764,24
20190701|2018-12-11 11:00,11,2.7655,2.7655,2.758,2.7645,13
20190701|2018-12-11 11:30,11,2.7685,2.7705,2.7635,2.7645,129
20190701|2018-12-11 12:00,11,2.7635,2.7635,2.7605,2.762,16
20190701|2018-12-11 12:30,11,2.76,2.76,2.76,2.76,2
20190701|2018-12-11 14:30,11,2.769,2.769,2.769,2.769,1
20190701|2018-12-11 15:30,11,2.7595,2.7595,2.7595,2.7595,1
20190701|2018-12-11 20:30,12,2.772,2.772,2.772,2.772,1
20190701|2018-12-12 02:00,12,2.7625,2.7625,2.7625,2.7625,1
20190701|2018-12-12 04:00,12,2.7595,2.7605,2.758,2.758,10
20190701|2018-12-12 04:30,12,2.758,2.7595,2.7575,2.759,15
20190701|2018-12-12 05:00,12,2.759,2.759,2.7545,2.7555,12
20190701|2018-12-12 05:30,12,2.7555,2.7595,2.755,2.7595,18
20190701|2018-12-12 06:00,12,2.759,2.762,2.758,2.762,29
20190701|2018-12-12 06:30,12,2.7615,2.765,2.7615,2.765,21
20190701|2018-12-12 07:00,12,2.765,2.7695,2.765,2.7685,25
20190701|2018-12-12 07:30,12,2.768,2.768,2.7605,2.762,22
20190701|2018-12-12 08:00,12,2.761,2.763,2.7555,2.763,27
20190701|2018-12-12 08:30,12,2.7615,2.7645,2.7565,2.7575,19
20190701|2018-12-12 09:00,12,2.758,2.764,2.756,2.764,18
20190701|2018-12-12 09:30,12,2.761,2.7635,2.759,2.7635,18
20190701|2018-12-12 10:00,12,2.7635,2.7645,2.7595,2.7595,18
20190701|2018-12-12 10:30,12,2.7585,2.7655,2.7585,2.763,20
20190701|2018-12-12 11:30,12,2.7615,2.7665,2.7615,2.7645,38
20190701|2018-12-12 12:00,12,2.765,2.7655,2.7645,2.7655,6
20190701|2018-12-12 15:30,12,2.7605,2.7605,2.7605,2.7605,4
20190701|2018-12-13 04:00,13,2.791,2.797,2.791,2.797,4
20190701|2018-12-13 04:30,13,2.7965,2.7965,2.7965,2.7965,1
20190701|2018-12-13 05:00,13,2.791,2.7915,2.791,2.7915,2
20190701|2018-12-13 05:30,13,2.7925,2.7925,2.784,2.7845,3
20190701|2018-12-13 06:00,13,2.7855,2.786,2.778,2.78,24
20190701|2018-12-13 06:30,13,2.78,2.7835,2.78,2.783,25
20190701|2018-12-13 07:00,13,2.7795,2.7955,2.779,2.795,28
20190701|2018-12-13 07:30,13,2.795,2.796,2.788,2.788,42
20190701|2018-12-13 08:00,13,2.7875,2.791,2.7775,2.7775,29
20190701|2018-12-13 08:30,13,2.777,2.778,2.7725,2.774,27
20190701|2018-12-13 09:00,13,2.77,2.7815,2.77,2.772,46
20190701|2018-12-13 09:30,13,2.7715,2.772,2.768,2.7705,24
20190701|2018-12-13 10:00,13,2.7695,2.773,2.769,2.77,14
20190701|2018-12-13 10:30,13,2.77,2.773,2.7695,2.773,11
20190701|2018-12-13 11:00,13,2.7715,2.7715,2.77,2.77,4
20190701|2018-12-13 11:30,13,2.77,2.77,2.762,2.763,66
20190701|2018-12-13 12:00,13,2.7635,2.7665,2.763,2.763,25
20190701|2018-12-13 13:00,13,2.764,2.764,2.764,2.764,4
20190701|2018-12-13 19:00,14,2.7595,2.7595,2.7595,2.7595,1
20190701|2018-12-14 02:30,14,2.7305,2.7305,2.7275,2.7275,4
20190701|2018-12-14 03:00,14,2.7275,2.7325,2.7275,2.7305,3
20190701|2018-12-14 03:30,14,2.7325,2.7325,2.7325,2.7325,1
20190701|2018-12-14 04:00,14,2.739,2.739,2.734,2.734,6
20190701|2018-12-14 04:30,14,2.7355,2.737,2.7345,2.7365,9
20190701|2018-12-14 05:00,14,2.738,2.739,2.738,2.7385,3
20190701|2018-12-14 05:30,14,2.738,2.741,2.738,2.739,9
20190701|2018-12-14 06:00,14,2.738,2.738,2.736,2.736,4
20190701|2018-12-14 06:30,14,2.738,2.7395,2.7375,2.7375,7
20190701|2018-12-14 07:00,14,2.738,2.738,2.735,2.736,16
20190701|2018-12-14 07:30,14,2.74,2.741,2.7385,2.7385,5
20190701|2018-12-14 08:00,14,2.7365,2.7385,2.735,2.735,17
20190701|2018-12-14 08:30,14,2.7345,2.7465,2.734,2.7445,135
20190701|2018-12-14 09:00,14,2.744,2.7575,2.7435,2.7525,115
20190701|2018-12-14 09:30,14,2.7485,2.7545,2.748,2.7545,12
20190701|2018-12-14 10:00,14,2.7565,2.7605,2.756,2.759,31
20190701|2018-12-14 10:30,14,2.7575,2.76,2.7575,2.7595,8
20190701|2018-12-14 11:00,14,2.7595,2.7635,2.7595,2.7635,22
20190701|2018-12-14 11:30,14,2.7615,2.7695,2.761,2.765,21
20190701|2018-12-14 12:00,14,2.763,2.765,2.7625,2.7625,7
20190701|2018-12-14 13:30,14,2.7575,2.7575,2.7575,2.7575,2
20190701|2018-12-16 20:30,17,2.762,2.762,2.762,2.762,1
20190701|2018-12-16 21:00,17,2.7615,2.7615,2.761,2.761,4
20190701|2018-12-16 23:30,17,2.7615,2.7615,2.7615,2.7615,1
20190701|2018-12-17 01:00,17,2.761,2.761,2.761,2.761,1
20190701|2018-12-17 03:00,17,2.7505,2.7505,2.7505,2.7505,2
20190701|2018-12-17 03:30,17,2.749,2.749,2.749,2.749,1
20190701|2018-12-17 04:00,17,2.751,2.751,2.751,2.751,1
20190701|2018-12-17 04:30,17,2.7505,2.7505,2.7485,2.7485,2
20190701|2018-12-17 05:00,17,2.747,2.747,2.7465,2.7465,2
20190701|2018-12-17 06:00,17,2.744,2.744,2.743,2.743,3
20190701|2018-12-17 06:30,17,2.7455,2.7455,2.745,2.745,2
20190701|2018-12-17 07:00,17,2.745,2.745,2.7445,2.7445,2
20190701|2018-12-17 07:30,17,2.7435,2.7435,2.7435,2.7435,1
20190701|2018-12-17 08:00,17,2.7405,2.7405,2.7395,2.7395,5
20190701|2018-12-17 08:30,17,2.7405,2.7405,2.7345,2.735,3
20190701|2018-12-17 09:00,17,2.734,2.737,2.734,2.737,18
20190701|2018-12-17 09:30,17,2.737,2.7425,2.737,2.7425,7
20190701|2018-12-17 10:00,17,2.745,2.753,2.745,2.753,7
20190701|2018-12-17 10:30,17,2.75,2.753,2.75,2.753,7
20190701|2018-12-17 11:30,17,2.7575,2.761,2.7575,2.76,13
20190701|2018-12-17 12:00,17,2.7605,2.761,2.7575,2.758,14
20190701|2018-12-17 19:30,18,2.755,2.755,2.755,2.755,1
20190701|2018-12-18 01:30,18,2.74,2.74,2.74,2.74,1
20190701|2018-12-18 02:00,18,2.73,2.73,2.72,2.72,10
20190701|2018-12-18 02:30,18,2.7175,2.7175,2.7175,2.7175,2
20190701|2018-12-18 03:00,18,2.7135,2.7135,2.7065,2.709,8
20190701|2018-12-18 04:00,18,2.71,2.716,2.71,2.7155,6
20190701|2018-12-18 05:00,18,2.7205,2.7205,2.72,2.72,2
20190701|2018-12-18 05:30,18,2.7205,2.7205,2.7205,2.7205,1
20190701|2018-12-18 06:00,18,2.7185,2.719,2.7185,2.7185,3
20190701|2018-12-18 06:30,18,2.722,2.722,2.7215,2.7215,2
20190701|2018-12-18 07:00,18,2.7235,2.7235,2.723,2.723,2
20190701|2018-12-18 07:30,18,2.714,2.714,2.713,2.713,22
20190701|2018-12-18 08:00,18,2.7095,2.7135,2.708,2.712,38
20190701|2018-12-18 08:30,18,2.707,2.711,2.707,2.7105,10
20190701|2018-12-18 09:00,18,2.702,2.709,2.702,2.7075,7
20190701|2018-12-18 09:30,18,2.7,2.7005,2.6875,2.691,228
20190701|2018-12-18 10:00,18,2.692,2.692,2.6795,2.68,25
20190701|2018-12-18 10:30,18,2.6725,2.673,2.67,2.67,21
20190701|2018-12-18 11:00,18,2.67,2.673,2.6675,2.6675,434
20190701|2018-12-18 11:30,18,2.666,2.671,2.666,2.6695,26
20190701|2018-12-18 12:00,18,2.67,2.6705,2.6665,2.6665,25
20190701|2018-12-18 12:30,18,2.6675,2.6675,2.666,2.666,9
20190701|2018-12-18 13:30,18,2.6625,2.6625,2.6625,2.6625,1
20190701|2018-12-18 15:30,18,2.664,2.664,2.664,2.664,4
20190701|2018-12-18 17:00,19,2.6655,2.6655,2.6655,2.6655,6
20190701|2018-12-18 19:00,19,2.681,2.682,2.681,2.6815,40
20190701|2018-12-18 19:30,19,2.681,2.6855,2.6795,2.6855,99
20190701|2018-12-18 20:00,19,2.684,2.6865,2.6815,2.6865,10
20190701|2018-12-18 23:00,19,2.6845,2.6845,2.6845,2.6845,2
20190701|2018-12-19 01:30,19,2.683,2.683,2.683,2.683,1
20190701|2018-12-19 02:30,19,2.69,2.69,2.687,2.687,2
20190701|2018-12-19 03:00,19,2.6855,2.6855,2.685,2.6855,4
20190701|2018-12-19 04:00,19,2.6865,2.6895,2.6865,2.6885,5
20190701|2018-12-19 04:30,19,2.687,2.6875,2.6825,2.683,9
20190701|2018-12-19 05:00,19,2.684,2.684,2.684,2.684,2
20190701|2018-12-19 05:30,19,2.681,2.684,2.6805,2.684,5
20190701|2018-12-19 06:00,19,2.6825,2.6855,2.6825,2.6855,11
20190701|2018-12-19 06:30,19,2.685,2.6885,2.684,2.6865,25
20190701|2018-12-19 07:00,19,2.6875,2.6875,2.684,2.6845,40
20190701|2018-12-19 07:30,19,2.6845,2.685,2.6825,2.683,21
20190701|2018-12-19 08:00,19,2.6825,2.687,2.682,2.6845,44
20190701|2018-12-19 08:30,19,2.684,2.699,2.6835,2.699,24
20190701|2018-12-19 09:00,19,2.695,2.7005,2.695,2.6965,13
20190701|2018-12-19 09:30,19,2.697,2.6975,2.691,2.6935,8
20190701|2018-12-19 10:00,19,2.693,2.6975,2.693,2.6975,10
20190701|2018-12-19 10:30,19,2.693,2.6945,2.689,2.6945,100
20190701|2018-12-19 11:00,19,2.6965,2.711,2.6965,2.7065,8
20190701|2018-12-19 11:30,19,2.708,2.72,2.707,2.715,72
20190701|2018-12-19 12:00,19,2.7145,2.715,2.7125,2.7135,14
20190701|2018-12-19 13:00,19,2.695,2.695,2.6905,2.6905,2
20190701|2018-12-19 14:30,19,2.6795,2.6795,2.6795,2.6795,1
20190701|2018-12-19 17:00,20,2.685,2.685,2.681,2.6825,12
20190701|2018-12-19 19:30,20,2.6885,2.6885,2.6885,2.6885,1
20190701|2018-12-19 21:00,20,2.67,2.67,2.67,2.67,2
20190701|2018-12-19 21:30,20,2.665,2.665,2.665,2.665,8
20190701|2018-12-19 23:30,20,2.672,2.6745,2.672,2.6735,4
20190701|2018-12-20 00:00,20,2.676,2.676,2.676,2.676,2
20190701|2018-12-20 03:00,20,2.6765,2.6825,2.6765,2.6825,11
20190701|2018-12-20 03:30,20,2.6995,2.7,2.6995,2.7,6
20190701|2018-12-20 04:00,20,2.701,2.701,2.7005,2.7005,2
20190701|2018-12-20 05:00,20,2.702,2.702,2.7015,2.7015,2
20190701|2018-12-20 05:30,20,2.698,2.698,2.698,2.698,1
20190701|2018-12-20 06:00,20,2.7,2.7,2.6975,2.6975,5
20190701|2018-12-20 06:30,20,2.6995,2.6995,2.6985,2.6985,65
20190701|2018-12-20 07:00,20,2.697,2.697,2.697,2.697,1
20190701|2018-12-20 07:30,20,2.71,2.712,2.699,2.6995,15
20190701|2018-12-20 08:00,20,2.7025,2.7075,2.7025,2.707,5
20190701|2018-12-20 08:30,20,2.7085,2.7105,2.704,2.707,11
20190701|2018-12-20 09:00,20,2.7065,2.7095,2.705,2.7095,4
20190701|2018-12-20 09:30,20,2.696,2.696,2.692,2.692,21
20190701|2018-12-20 10:00,20,2.689,2.69,2.687,2.689,72
20190701|2018-12-20 10:30,20,2.6885,2.6895,2.685,2.688,173
20190701|2018-12-20 11:00,20,2.688,2.688,2.688,2.688,2
20190701|2018-12-20 11:30,20,2.701,2.7015,2.6995,2.7005,11
20190701|2018-12-20 12:00,20,2.701,2.701,2.698,2.699,11
20190701|2018-12-20 13:00,20,2.7045,2.7045,2.704,2.704,4
20190701|2018-12-20 13:30,20,2.706,2.7095,2.706,2.7095,3
20190701|2018-12-20 14:00,20,2.7075,2.7075,2.7075,2.7075,1
20190701|2018-12-20 17:00,21,2.708,2.708,2.708,2.708,2
20190701|2018-12-21 02:00,21,2.704,2.704,2.704,2.704,1
20190701|2018-12-21 02:30,21,2.699,2.699,2.699,2.699,1
20190701|2018-12-21 03:00,21,2.6885,2.6885,2.6885,2.6885,1
20190701|2018-12-21 04:30,21,2.6895,2.6895,2.6895,2.6895,1
20190701|2018-12-21 05:00,21,2.692,2.692,2.692,2.692,1
20190701|2018-12-21 05:30,21,2.692,2.6935,2.6905,2.6935,21
20190701|2018-12-21 06:00,21,2.6925,2.695,2.6915,2.6915,10
20190701|2018-12-21 06:30,21,2.692,2.6955,2.691,2.6955,11
20190701|2018-12-21 07:00,21,2.6935,2.6975,2.6935,2.696,14
20190701|2018-12-21 07:30,21,2.6975,2.701,2.6975,2.698,11
20190701|2018-12-21 08:00,21,2.6975,2.6995,2.6945,2.699,14
20190701|2018-12-21 08:30,21,2.699,2.7025,2.6815,2.683,25
20190701|2018-12-21 09:00,21,2.6845,2.6925,2.6845,2.6925,5
20190701|2018-12-21 09:30,21,2.689,2.689,2.6855,2.687,7
20190701|2018-12-21 10:00,21,2.6855,2.6855,2.6815,2.685,20
20190701|2018-12-21 10:30,21,2.6845,2.6845,2.682,2.683,7
20190701|2018-12-21 11:00,21,2.6805,2.6805,2.679,2.679,2
20190701|2018-12-21 11:30,21,2.676,2.6815,2.676,2.679,20
20190701|2018-12-21 12:00,21,2.6785,2.679,2.6765,2.677,7
20190701|2018-12-21 12:30,21,2.675,2.677,2.675,2.677,14
20190701|2018-12-21 13:00,21,2.676,2.676,2.676,2.676,2
20190701|2018-12-21 15:00,21,2.671,2.6725,2.671,2.6725,4
20190701|2018-12-23 23:30,24,2.6835,2.6835,2.681,2.681,2
20190701|2018-12-24 05:30,24,2.665,2.667,2.665,2.667,3
20190701|2018-12-24 06:00,24,2.665,2.665,2.665,2.665,14
20190701|2018-12-24 06:30,24,2.67,2.67,2.67,2.67,1
20190701|2018-12-24 07:00,24,2.6635,2.6635,2.6635,2.6635,1
20190701|2018-12-24 07:30,24,2.667,2.6675,2.667,2.6675,6
20190701|2018-12-24 08:00,24,2.666,2.671,2.666,2.6705,8
20190701|2018-12-24 08:30,24,2.671,2.671,2.661,2.661,104
20190701|2018-12-24 09:00,24,2.6635,2.673,2.6635,2.67,52
20190701|2018-12-24 09:30,24,2.677,2.677,2.677,2.677,1
20190701|2018-12-24 10:00,24,2.6785,2.6785,2.6785,2.6785,7
20190701|2018-12-24 10:30,24,2.673,2.6805,2.667,2.667,26
20190701|2018-12-24 11:00,24,2.6685,2.671,2.6685,2.671,3
20190701|2018-12-25 23:30,26,2.6565,2.6565,2.6565,2.6565,1
20190701|2018-12-26 02:00,26,2.673,2.673,2.673,2.673,1
20190701|2018-12-26 05:00,26,2.6895,2.7305,2.6895,2.7305,11
20190701|2018-12-26 06:30,26,2.723,2.723,2.7015,2.7015,8
20190701|2018-12-26 08:00,26,2.6915,2.706,2.6915,2.7055,5
20190701|2018-12-26 08:30,26,2.702,2.702,2.702,2.702,1
20190701|2018-12-26 09:00,26,2.7025,2.7025,2.7025,2.7025,1
20190701|2018-12-26 09:30,26,2.703,2.703,2.6995,2.6995,12
20190701|2018-12-26 10:00,26,2.7035,2.7035,2.7035,2.7035,1
20190701|2018-12-26 10:30,26,2.7075,2.7075,2.7075,2.7075,1
20190701|2018-12-26 11:00,26,2.716,2.716,2.713,2.715,3
20190701|2018-12-26 11:30,26,2.7085,2.7135,2.7065,2.7095,62
20190701|2018-12-26 12:00,26,2.702,2.706,2.702,2.706,5
20190701|2018-12-26 12:30,26,2.703,2.703,2.703,2.703,1
20190701|2018-12-26 15:30,26,2.7085,2.7085,2.7085,2.7085,1
20190701|2018-12-26 19:00,27,2.7095,2.712,2.7095,2.712,11
20190701|2018-12-26 19:30,27,2.71,2.7105,2.71,2.7105,3
20190701|2018-12-26 20:00,27,2.712,2.7125,2.712,2.7125,2
20190701|2018-12-26 22:30,27,2.7125,2.7125,2.7125,2.7125,1
20190701|2018-12-27 01:00,27,2.701,2.701,2.701,2.701,1
20190701|2018-12-27 02:30,27,2.6895,2.6895,2.6895,2.6895,10
20190701|2018-12-27 08:30,27,2.679,2.6805,2.6755,2.679,23
20190701|2018-12-27 09:00,27,2.6755,2.6755,2.6725,2.6725,5
20190701|2018-12-27 09:30,27,2.6695,2.6745,2.6695,2.6745,4
20190701|2018-12-27 10:00,27,2.6765,2.6765,2.6765,2.6765,5
20190701|2018-12-27 11:00,27,2.6765,2.6765,2.6765,2.6765,1
20190701|2018-12-27 11:30,27,2.6675,2.677,2.6675,2.677,7
20190701|2018-12-27 12:00,27,2.6755,2.6765,2.673,2.673,76
20190701|2018-12-27 12:30,27,2.674,2.674,2.6735,2.6735,3
20190701|2018-12-27 14:30,27,2.6885,2.689,2.6885,2.689,2
20190701|2018-12-27 15:00,27,2.696,2.696,2.6915,2.6915,5
20190701|2018-12-28 07:00,28,2.7165,2.72,2.7165,2.717,11
20190701|2018-12-28 07:30,28,2.72,2.7295,2.72,2.7245,12
20190701|2018-12-28 08:00,28,2.7225,2.723,2.719,2.723,14
20190701|2018-12-28 08:30,28,2.724,2.724,2.7235,2.7235,16
20190701|2018-12-28 09:00,28,2.708,2.708,2.689,2.689,13
20190701|2018-12-28 11:00,28,2.697,2.698,2.697,2.698,2
20190701|2018-12-28 11:30,28,2.687,2.6895,2.687,2.6895,30
20190701|2018-12-28 13:00,28,2.689,2.6895,2.689,2.6895,2
20190701|2018-12-28 15:30,28,2.6875,2.6875,2.6875,2.6875,3
20190701|2018-12-30 23:30,31,2.7075,2.7075,2.706,2.706,2
20190701|2018-12-31 05:30,31,2.6895,2.6895,2.689,2.689,2
20190701|2018-12-31 06:30,31,2.6815,2.6815,2.6815,2.6815,1
20190701|2018-12-31 07:00,31,2.678,2.678,2.678,2.678,1
20190701|2018-12-31 08:00,31,2.6755,2.6755,2.6755,2.6755,1
20190701|2018-12-31 09:00,31,2.6625,2.6625,2.662,2.662,2
20190701|2018-12-31 09:30,31,2.657,2.6585,2.6465,2.6465,44
20190701|2018-12-31 10:00,31,2.642,2.6445,2.642,2.6445,3
20190701|2018-12-31 10:30,31,2.6545,2.6545,2.6545,2.6545,1
20190701|2018-12-31 11:00,31,2.653,2.653,2.653,2.653,1
20190701|2018-12-31 11:30,31,2.6495,2.6495,2.6335,2.6335,94
20190701|2018-12-31 12:00,31,2.6415,2.644,2.6415,2.644,3
20190701|2018-12-31 14:30,31,2.6495,2.6495,2.6495,2.6495,5
20190701|2018-12-31 15:30,31,2.6495,2.6495,2.6495,2.6495,1
20190701|2019-01-01 18:30,2,2.6695,2.6695,2.6695,2.6695,1
20190701|2019-01-01 19:00,2,2.678,2.678,2.678,2.678,2
20190701|2019-01-01 21:00,2,2.6665,2.667,2.6665,2.667,2
20190701|2019-01-01 23:30,2,2.6635,2.6635,2.6635,2.6635,1
20190701|2019-01-02 02:00,2,2.645,2.645,2.6425,2.6425,3
20190701|2019-01-02 03:00,2,2.6345,2.6345,2.633,2.633,3
20190701|2019-01-02 03:30,2,2.635,2.635,2.635,2.635,1
20190701|2019-01-02 05:00,2,2.6265,2.6275,2.6245,2.6245,3
20190701|2019-01-02 05:30,2,2.627,2.627,2.627,2.627,1
20190701|2019-01-02 06:00,2,2.6295,2.6295,2.6295,2.6295,1
20190701|2019-01-02 07:00,2,2.625,2.625,2.625,2.625,2
20190701|2019-01-02 07:30,2,2.615,2.6175,2.613,2.6135,63
20190701|2019-01-02 08:00,2,2.6125,2.62,2.6125,2.6165,300
20190701|2019-01-02 08:30,2,2.6165,2.6185,2.6095,2.6135,161
20190701|2019-01-02 09:00,2,2.612,2.6345,2.6085,2.6335,142
20190701|2019-01-02 09:30,2,2.6305,2.632,2.621,2.6255,189
20190701|2019-01-02 10:00,2,2.625,2.6325,2.621,2.623,98
20190701|2019-01-02 10:30,2,2.623,2.6265,2.6145,2.6255,36
20190701|2019-01-02 11:00,2,2.6285,2.6285,2.625,2.625,24
20190701|2019-01-02 11:30,2,2.624,2.641,2.624,2.634,40
20190701|2019-01-02 12:00,2,2.6345,2.6345,2.6345,2.6345,3
20190701|2019-01-02 12:30,2,2.6275,2.6275,2.6275,2.6275,6
20190701|2019-01-02 13:00,2,2.6215,2.6215,2.6215,2.6215,15
20190701|2019-01-02 19:30,3,2.621,2.628,2.621,2.628,14
20190701|2019-01-03 00:00,3,2.633,2.633,2.633,2.633,1
20190701|2019-01-03 01:00,3,2.6335,2.6335,2.6335,2.6335,1
20190701|2019-01-03 01:30,3,2.6305,2.6305,2.615,2.615,4
20190701|2019-01-03 02:00,3,2.6125,2.619,2.6125,2.619,5
20190701|2019-01-03 04:30,3,2.6135,2.6135,2.6135,2.6135,1
20190701|2019-01-03 05:30,3,2.616,2.6165,2.614,2.614,7
20190701|2019-01-03 06:00,3,2.616,2.618,2.616,2.6165,7
20190701|2019-01-03 06:30,3,2.615,2.6185,2.615,2.618,9
20190701|2019-01-03 07:00,3,2.619,2.624,2.6175,2.6175,44
20190701|2019-01-03 07:30,3,2.6155,2.6155,2.6115,2.6145,68
20190701|2019-01-03 08:00,3,2.6135,2.6135,2.608,2.608,54
20190701|2019-01-03 08:30,3,2.6075,2.608,2.591,2.5925,186
20190701|2019-01-03 09:00,3,2.59,2.591,2.5805,2.5835,383
20190701|2019-01-03 09:30,3,2.5835,2.5835,2.561,2.565,75
20190701|2019-01-03 10:00,3,2.5685,2.57,2.5675,2.5675,27
20190701|2019-01-03 10:30,3,2.571,2.584,2.571,2.58,82
20190701|2019-01-03 11:00,3,2.5805,2.581,2.5795,2.5805,6
20190701|2019-01-03 11:30,3,2.5825,2.587,2.579,2.582,50
20190701|2019-01-03 12:00,3,2.581,2.581,2.5755,2.5755,5
20190701|2019-01-03 12:30,3,2.5815,2.582,2.5815,2.582,3
20190701|2019-01-03 13:00,3,2.5895,2.5895,2.5895,2.5895,1
20190701|2019-01-03 13:30,3,2.592,2.592,2.592,2.592,4
20190701|2019-01-03 14:30,3,2.592,2.5935,2.592,2.5935,3
20190701|2019-01-03 15:30,3,2.5895,2.5895,2.589,2.589,5
20190701|2019-01-03 20:00,4,2.59,2.59,2.59,2.59,1
20190701|2019-01-03 21:00,4,2.602,2.602,2.602,2.602,1
20190701|2019-01-04 03:00,4,2.63,2.63,2.63,2.63,1
20190701|2019-01-04 04:30,4,2.6255,2.6255,2.6255,2.6255,1
20190701|2019-01-04 06:00,4,2.629,2.629,2.626,2.626,8
20190701|2019-01-04 06:30,4,2.6225,2.6225,2.6215,2.6215,3
20190701|2019-01-04 07:00,4,2.6115,2.612,2.6065,2.612,36
20190701|2019-01-04 07:30,4,2.6125,2.6125,2.6125,2.6125,1
20190701|2019-01-04 08:00,4,2.6125,2.625,2.6105,2.6225,41
20190701|2019-01-04 08:30,4,2.6225,2.6225,2.615,2.6175,76
20190701|2019-01-04 09:00,4,2.618,2.624,2.6155,2.624,12
20190701|2019-01-04 09:30,4,2.6295,2.64,2.6295,2.64,17
20190701|2019-01-04 10:00,4,2.6445,2.6445,2.644,2.644,3
20190701|2019-01-04 10:30,4,2.6515,2.6535,2.6515,2.6535,5
20190701|2019-01-04 11:30,4,2.652,2.658,2.652,2.657,16
20190701|2019-01-04 12:00,4,2.657,2.657,2.6555,2.6565,23
20190701|2019-01-04 12:30,4,2.6555,2.656,2.6555,2.656,17
20190701|2019-01-07 02:00,7,2.658,2.659,2.658,2.659,3
20190701|2019-01-07 03:30,7,2.656,2.656,2.656,2.656,1
20190701|2019-01-07 05:00,7,2.659,2.659,2.656,2.656,13
20190701|2019-01-07 05:30,7,2.656,2.656,2.652,2.652,8
20190701|2019-01-07 06:00,7,2.649,2.65,2.6475,2.6495,10
20190701|2019-01-07 06:30,7,2.649,2.653,2.6465,2.653,12
20190701|2019-01-07 07:00,7,2.652,2.6525,2.649,2.649,35
20190701|2019-01-07 07:30,7,2.6505,2.654,2.6495,2.6535,6
20190701|2019-01-07 08:00,7,2.6545,2.6545,2.6485,2.6485,3
20190701|2019-01-07 08:30,7,2.6505,2.656,2.65,2.652,41
20190701|2019-01-07 09:00,7,2.6555,2.656,2.6495,2.6525,8
20190701|2019-01-07 09:30,7,2.652,2.6585,2.6505,2.6585,11
20190701|2019-01-07 10:00,7,2.6605,2.6605,2.6575,2.659,8
20190701|2019-01-07 10:30,7,2.659,2.659,2.654,2.654,4
20190701|2019-01-07 11:00,7,2.6525,2.6525,2.65,2.65,8
20190701|2019-01-07 11:30,7,2.6525,2.6545,2.6455,2.648,31
20190701|2019-01-07 12:00,7,2.6515,2.654,2.6515,2.654,2
20190701|2019-01-07 22:30,8,2.638,2.638,2.638,2.638,5
20190701|2019-01-07 23:30,8,2.6385,2.64,2.6385,2.64,2
20190701|2019-01-08 04:30,8,2.659,2.659,2.659,2.659,5
20190701|2019-01-08 05:00,8,2.6585,2.659,2.6585,2.659,34
20190701|2019-01-08 05:30,8,2.6605,2.6605,2.6605,2.6605,1
20190701|2019-01-08 06:00,8,2.659,2.659,2.659,2.659,2
20190701|2019-01-08 07:00,8,2.659,2.659,2.659,2.659,3
20190701|2019-01-08 07:30,8,2.659,2.66,2.6585,2.66,7
20190701|2019-01-08 08:00,8,2.659,2.6605,2.655,2.6555,11
20190701|2019-01-08 08:30,8,2.6555,2.6595,2.655,2.6565,21
20190701|2019-01-08 09:00,8,2.6435,2.649,2.6435,2.649,4
20190701|2019-01-08 09:30,8,2.646,2.65,2.6435,2.6455,20
20190701|2019-01-08 10:00,8,2.649,2.6515,2.6485,2.6505,20
20190701|2019-01-08 10:30,8,2.647,2.649,2.6465,2.6485,25
20190701|2019-01-08 11:00,8,2.649,2.666,2.648,2.666,38
20190701|2019-01-08 11:30,8,2.6625,2.6725,2.6625,2.67,21
20190701|2019-01-08 12:00,8,2.6635,2.6635,2.663,2.663,2
20190701|2019-01-08 13:00,8,2.6645,2.6645,2.6645,2.6645,1
20190701|2019-01-08 13:30,8,2.664,2.665,2.6635,2.665,6
20190701|2019-01-08 14:00,8,2.6645,2.665,2.6645,2.665,5
20190701|2019-01-08 14:30,8,2.666,2.666,2.666,2.666,2
20190701|2019-01-08 19:30,9,2.6755,2.6755,2.6755,2.6755,1
20190701|2019-01-09 03:30,9,2.6995,2.6995,2.6995,2.6995,1
20190701|2019-01-09 04:30,9,2.6935,2.6935,2.6935,2.6935,1
20190701|2019-01-09 05:00,9,2.69,2.69,2.69,2.69,1
20190701|2019-01-09 06:00,9,2.6925,2.6925,2.6885,2.6885,2
20190701|2019-01-09 06:30,9,2.6865,2.6875,2.6855,2.6855,16
20190701|2019-01-09 07:00,9,2.6885,2.69,2.6825,2.6825,46
20190701|2019-01-09 07:30,9,2.682,2.6835,2.679,2.6825,29
20190701|2019-01-09 08:00,9,2.6805,2.683,2.6745,2.6745,32
20190701|2019-01-09 08:30,9,2.675,2.6855,2.6745,2.6815,26
20190701|2019-01-09 09:00,9,2.6855,2.686,2.6795,2.6795,19
20190701|2019-01-09 09:30,9,2.67,2.67,2.668,2.668,3
20190701|2019-01-09 10:00,9,2.669,2.672,2.669,2.672,5
20190701|2019-01-09 10:30,9,2.6725,2.682,2.6725,2.6795,7
20190701|2019-01-09 11:00,9,2.678,2.678,2.674,2.6745,15
20190701|2019-01-09 11:30,9,2.676,2.678,2.6705,2.674,75
20190701|2019-01-09 12:00,9,2.673,2.673,2.6725,2.6725,3
20190701|2019-01-09 13:00,9,2.6795,2.6795,2.6795,2.6795,1
20190701|2019-01-09 13:30,9,2.6775,2.6775,2.677,2.677,3
20190701|2019-01-09 14:00,9,2.678,2.678,2.678,2.678,1
20190701|2019-01-09 15:30,9,2.6725,2.674,2.6725,2.674,2
20190701|2019-01-09 18:00,10,2.6725,2.6725,2.6725,2.6725,5
20190701|2019-01-09 19:00,10,2.6725,2.6725,2.6725,2.6725,5
20190701|2019-01-09 23:00,10,2.6785,2.6785,2.6785,2.6785,1
20190701|2019-01-09 23:30,10,2.6805,2.6815,2.6805,2.6815,2
20190701|2019-01-10 02:00,10,2.671,2.6725,2.671,2.672,3
20190701|2019-01-10 04:00,10,2.675,2.6775,2.675,2.676,15
20190701|2019-01-10 04:30,10,2.6755,2.6755,2.6725,2.6725,13
20190701|2019-01-10 05:00,10,2.6735,2.6735,2.6705,2.6705,18
20190701|2019-01-10 05:30,10,2.669,2.67,2.668,2.6695,8
20190701|2019-01-10 06:00,10,2.67,2.6705,2.663,2.6645,20
20190701|2019-01-10 06:30,10,2.6645,2.6645,2.6625,2.6625,9
20190701|2019-01-10 07:00,10,2.668,2.6685,2.663,2.665,19
20190701|2019-01-10 07:30,10,2.6635,2.6635,2.6485,2.6485,45
20190701|2019-01-10 08:00,10,2.6495,2.654,2.6495,2.651,31
20190701|2019-01-10 08:30,10,2.6535,2.657,2.648,2.651,21
20190701|2019-01-10 09:00,10,2.6525,2.6545,2.6495,2.6525,36
20190701|2019-01-10 09:30,10,2.657,2.659,2.653,2.659,14
20190701|2019-01-10 10:30,10,2.663,2.664,2.6625,2.664,4
20190701|2019-01-10 11:00,10,2.6575,2.6575,2.6575,2.6575,1
20190701|2019-01-10 11:30,10,2.654,2.657,2.6525,2.6535,65
20190701|2019-01-10 12:00,10,2.654,2.6545,2.654,2.6545,5
20190701|2019-01-10 13:00,10,2.656,2.656,2.656,2.656,1
20190701|2019-01-10 19:30,11,2.6645,2.6645,2.6645,2.6645,1
20190701|2019-01-10 23:30,11,2.68,2.68,2.68,2.68,1
20190701|2019-01-11 02:30,11,2.6835,2.6835,2.6835,2.6835,33
20190701|2019-01-11 04:00,11,2.677,2.677,2.6765,2.6765,2
20190701|2019-01-11 04:30,11,2.675,2.676,2.6745,2.6745,3
20190701|2019-01-11 05:00,11,2.6775,2.6775,2.6745,2.6745,4
20190701|2019-01-11 05:30,11,2.6755,2.6755,2.6725,2.674,5
20190701|2019-01-11 06:00,11,2.672,2.672,2.6695,2.6695,10
20190701|2019-01-11 06:30,11,2.67,2.6705,2.6645,2.665,7
20190701|2019-01-11 07:00,11,2.6665,2.6675,2.662,2.667,15
20190701|2019-01-11 07:30,11,2.6675,2.671,2.6675,2.6695,21
20190701|2019-01-11 08:00,11,2.6685,2.669,2.659,2.6595,12
20190701|2019-01-11 08:30,11,2.662,2.6625,2.6545,2.655,25
20190701|2019-01-11 09:00,11,2.6595,2.6595,2.6585,2.6585,3
20190701|2019-01-11 09:30,11,2.666,2.666,2.666,2.666,1
20190701|2019-01-11 10:00,11,2.667,2.667,2.6615,2.6615,34
20190701|2019-01-11 10:30,11,2.6615,2.6655,2.6615,2.665,12
20190701|2019-01-11 11:00,11,2.6795,2.681,2.6795,2.681,4
20190701|2019-01-11 11:30,11,2.6815,2.683,2.6795,2.6795,17
20190701|2019-01-11 12:00,11,2.678,2.678,2.677,2.677,4
20190701|2019-01-11 12:30,11,2.676,2.676,2.676,2.676,2
20190701|2019-01-11 13:00,11,2.677,2.677,2.6735,2.6735,75
20190701|2019-01-11 14:00,11,2.6755,2.6755,2.675,2.675,7
20190701|2019-01-11 15:30,11,2.675,2.675,2.675,2.675,2
20190701|2019-01-13 17:00,14,2.6725,2.6725,2.6725,2.6725,1
20190701|2019-01-13 21:00,14,2.654,2.654,2.654,2.654,1
20190701|2019-01-13 22:30,14,2.652,2.652,2.652,2.652,1
20190701|2019-01-14 01:00,14,2.648,2.6485,2.648,2.6485,4
20190701|2019-01-14 02:30,14,2.643,2.643,2.643,2.643,1
20190701|2019-01-14 04:00,14,2.6375,2.638,2.636,2.6365,8
20190701|2019-01-14 04:30,14,2.639,2.641,2.638,2.64,14
20190701|2019-01-14 05:00,14,2.6395,2.6395,2.638,2.6385,7
20190701|2019-01-14 05:30,14,2.639,2.6415,2.639,2.6405,14
20190701|2019-01-14 06:00,14,2.6425,2.643,2.64,2.641,15
20190701|2019-01-14 06:30,14,2.643,2.6465,2.642,2.646,13
20190701|2019-01-14 07:00,14,2.647,2.6485,2.639,2.6415,22
20190701|2019-01-14 07:30,14,2.6415,2.6455,2.6405,2.6455,17
20190701|2019-01-14 08:00,14,2.6465,2.6525,2.645,2.6505,15
20190701|2019-01-14 08:30,14,2.6455,2.6455,2.6415,2.645,21
20190701|2019-01-14 09:00,14,2.645,2.6505,2.6445,2.6445,12
20190701|2019-01-14 09:30,14,2.646,2.646,2.6445,2.645,10
20190701|2019-01-14 10:00,14,2.6475,2.6475,2.642,2.6465,18
20190701|2019-01-14 10:30,14,2.646,2.6465,2.6405,2.6405,18
20190701|2019-01-14 11:00,14,2.6425,2.6445,2.641,2.6445,5
20190701|2019-01-14 11:30,14,2.647,2.6545,2.6465,2.654,56
20190701|2019-01-14 12:00,14,2.6535,2.6535,2.648,2.648,59
20190701|2019-01-14 12:30,14,2.6485,2.6485,2.6485,2.6485,10
20190701|2019-01-14 13:00,14,2.6495,2.6495,2.6495,2.6495,2
20190701|2019-01-14 17:00,15,2.648,2.6485,2.648,2.6485,4
20190701|2019-01-14 21:30,15,2.667,2.667,2.667,2.667,1
20190701|2019-01-14 23:00,15,2.668,2.668,2.668,2.668,5
20190701|2019-01-15 01:00,15,2.665,2.665,2.664,2.664,15
20190701|2019-01-15 04:30,15,2.657,2.657,2.6565,2.6565,2
20190701|2019-01-15 05:30,15,2.6545,2.6565,2.6545,2.6565,2
20190701|2019-01-15 06:00,15,2.6565,2.6565,2.6535,2.6535,4
20190701|2019-01-15 06:30,15,2.654,2.654,2.6535,2.6535,2
20190701|2019-01-15 07:00,15,2.655,2.655,2.654,2.654,16
20190701|2019-01-15 07:30,15,2.655,2.664,2.6545,2.6635,7
20190701|2019-01-15 08:00,15,2.6655,2.6655,2.6625,2.6625,12
20190701|2019-01-15 08:30,15,2.666,2.6675,2.666,2.666,5
20190701|2019-01-15 09:00,15,2.662,2.662,2.659,2.662,4
20190701|2019-01-15 09:30,15,2.662,2.6665,2.662,2.6665,49
20190701|2019-01-15 10:00,15,2.667,2.667,2.6535,2.6535,201
20190701|2019-01-15 10:30,15,2.6525,2.6535,2.651,2.653,12
20190701|2019-01-15 11:00,15,2.654,2.656,2.652,2.6525,5
20190701|2019-01-15 11:30,15,2.6465,2.6475,2.645,2.6475,86
20190701|2019-01-15 12:00,15,2.647,2.649,2.645,2.649,9
20190701|2019-01-15 20:00,16,2.66,2.66,2.66,2.66,1
20190701|2019-01-15 20:30,16,2.6585,2.6585,2.6585,2.6585,1
20190701|2019-01-15 21:30,16,2.6645,2.6645,2.6645,2.6645,1
20190701|2019-01-15 23:30,16,2.6665,2.6665,2.6665,2.6665,1
20190701|2019-01-16 00:00,16,2.68,2.68,2.68,2.68,3
20190701|2019-01-16 00:30,16,2.6785,2.6785,2.6785,2.6785,1
20190701|2019-01-16 01:30,16,2.6785,2.6785,2.6785,2.6785,1
20190701|2019-01-16 02:00,16,2.6825,2.6845,2.6825,2.6845,34
20190701|2019-01-16 04:30,16,2.6785,2.6785,2.678,2.678,7
20190701|2019-01-16 05:00,16,2.676,2.676,2.6755,2.6755,2
20190701|2019-01-16 05:30,16,2.674,2.674,2.6735,2.6735,2
20190701|2019-01-16 07:30,16,2.681,2.681,2.6805,2.6805,2
20190701|2019-01-16 08:00,16,2.682,2.682,2.682,2.682,2
20190701|2019-01-16 08:30,16,2.675,2.676,2.6735,2.6735,10
20190701|2019-01-16 09:00,16,2.676,2.676,2.676,2.676,2
20190701|2019-01-16 09:30,16,2.674,2.6765,2.6715,2.6765,7
20190701|2019-01-16 10:00,16,2.68,2.68,2.68,2.68,2
20190701|2019-01-16 10:30,16,2.6805,2.6805,2.68,2.68,2
20190701|2019-01-16 11:30,16,2.6825,2.685,2.681,2.684,53
20190701|2019-01-16 12:00,16,2.6835,2.6835,2.683,2.6835,17
20190701|2019-01-16 12:30,16,2.6815,2.683,2.6815,2.683,9
20190701|2019-01-16 13:00,16,2.6835,2.6835,2.6835,2.6835,2
20190701|2019-01-16 15:00,16,2.6835,2.6835,2.6835,2.6835,2
20190701|2019-01-16 19:30,17,2.68,2.68,2.68,2.68,1
20190701|2019-01-16 20:00,17,2.6825,2.6825,2.6825,2.6825,1
20190701|2019-01-16 21:00,17,2.685,2.685,2.6845,2.6845,3
20190701|2019-01-17 01:30,17,2.6825,2.6825,2.6825,2.6825,1
20190701|2019-01-17 04:30,17,2.6795,2.6795,2.6795,2.6795,1
20190701|2019-01-17 05:00,17,2.6795,2.6795,2.679,2.679,5
20190701|2019-01-17 06:30,17,2.679,2.679,2.679,2.679,22
20190701|2019-01-17 07:00,17,2.674,2.674,2.674,2.674,14
20190701|2019-01-17 07:30,17,2.674,2.676,2.671,2.675,82
20190701|2019-01-17 08:00,17,2.676,2.676,2.6735,2.6735,13
20190701|2019-01-17 08:30,17,2.676,2.6795,2.676,2.6785,5
20190701|2019-01-17 09:00,17,2.6815,2.6815,2.6765,2.6765,23
20190701|2019-01-17 09:30,17,2.681,2.6835,2.678,2.683,139
20190701|2019-01-17 10:00,17,2.6835,2.6935,2.6835,2.6895,100
20190701|2019-01-17 10:30,17,2.6885,2.6955,2.6885,2.6925,103
20190701|2019-01-17 11:00,17,2.6915,2.695,2.6915,2.694,30
20190701|2019-01-17 11:30,17,2.695,2.6955,2.6925,2.6935,52
20190701|2019-01-17 12:00,17,2.692,2.697,2.692,2.697,21
20190701|2019-01-17 12:30,17,2.6955,2.697,2.6955,2.697,12
20190701|2019-01-17 13:30,17,2.71,2.7195,2.71,2.7195,4
20190701|2019-01-17 15:30,17,2.7095,2.7105,2.7095,2.71,4
20190701|2019-01-17 19:00,18,2.7055,2.7055,2.701,2.7045,42
20190701|2019-01-17 19:30,18,2.7025,2.703,2.7025,2.703,9
20190701|2019-01-17 20:00,18,2.7075,2.7075,2.7075,2.7075,1
20190701|2019-01-17 20:30,18,2.708,2.708,2.708,2.708,5
20190701|2019-01-18 00:30,18,2.7125,2.7125,2.7125,2.7125,4
20190701|2019-01-18 01:30,18,2.718,2.718,2.718,2.718,2
20190701|2019-01-18 02:00,18,2.7125,2.7125,2.7125,2.7125,1
20190701|2019-01-18 02:30,18,2.72,2.72,2.72,2.72,3
20190701|2019-01-18 03:00,18,2.717,2.7225,2.717,2.7225,6
20190701|2019-01-18 03:30,18,2.725,2.725,2.725,2.725,1
20190701|2019-01-18 04:00,18,2.728,2.7285,2.7245,2.7245,9
20190701|2019-01-18 04:30,18,2.7245,2.7285,2.724,2.728,10
20190701|2019-01-18 05:00,18,2.7275,2.73,2.7275,2.728,12
20190701|2019-01-18 05:30,18,2.729,2.732,2.729,2.7295,8
20190701|2019-01-18 06:00,18,2.7295,2.7295,2.724,2.724,12
20190701|2019-01-18 06:30,18,2.7245,2.7245,2.7215,2.722,26
20190701|2019-01-18 07:00,18,2.7215,2.7215,2.716,2.716,25
20190701|2019-01-18 07:30,18,2.717,2.717,2.7105,2.7125,13
20190701|2019-01-18 08:00,18,2.7115,2.716,2.7115,2.7155,24
20190701|2019-01-18 08:30,18,2.715,2.715,2.699,2.7035,20
20190701|2019-01-18 09:00,18,2.7065,2.728,2.706,2.7135,55
20190701|2019-01-18 09:30,18,2.721,2.7225,2.72,2.7215,13
20190701|2019-01-18 10:00,18,2.722,2.7325,2.7215,2.732,4
20190701|2019-01-18 10:30,18,2.7215,2.7285,2.7205,2.7245,31
20190701|2019-01-18 11:30,18,2.7305,2.737,2.729,2.73,45
20190701|2019-01-18 12:30,18,2.7275,2.73,2.7275,2.73,4
20190701|2019-01-18 15:00,18,2.725,2.725,2.7225,2.7225,7
20190701|2019-01-20 19:30,22,2.7165,2.7165,2.7165,2.7165,2
20190701|2019-01-20 20:00,22,2.7165,2.7165,2.7165,2.7165,1
20190701|2019-01-20 20:30,22,2.72,2.7215,2.72,2.7215,5
20190701|2019-01-20 21:00,22,2.719,2.719,2.7185,2.7185,6
20190701|2019-01-20 23:30,22,2.715,2.715,2.7135,2.7135,4
20190701|2019-01-21 00:30,22,2.709,2.709,2.709,2.709,2
20190701|2019-01-21 04:30,22,2.706,2.706,2.706,2.706,1
20190701|2019-01-21 05:00,22,2.7005,2.7005,2.7005,2.7005,1
20190701|2019-01-21 07:00,22,2.699,2.699,2.699,2.699,2
20190701|2019-01-21 08:00,22,2.6975,2.6975,2.696,2.6965,14
20190701|2019-01-21 08:30,22,2.6965,2.7015,2.6965,2.7015,63
20190701|2019-01-21 09:00,22,2.7035,2.705,2.7025,2.704,13
20190701|2019-01-21 09:30,22,2.7015,2.7015,2.701,2.701,3
20190701|2019-01-21 10:30,22,2.698,2.698,2.6915,2.693,16
20190701|2019-01-21 11:00,22,2.6965,2.6965,2.6965,2.6965,4
20190701|2019-01-21 19:00,22,2.6915,2.696,2.6915,2.696,5
20190701|2019-01-21 19:30,22,2.696,2.696,2.693,2.693,9
20190701|2019-01-21 20:30,22,2.6835,2.6835,2.6835,2.6835,5
20190701|2019-01-21 21:30,22,2.683,2.6835,2.683,2.6835,2
20190701|2019-01-21 23:00,22,2.681,2.681,2.681,2.681,1
20190701|2019-01-21 23:30,22,2.682,2.682,2.682,2.682,1
20190701|2019-01-22 04:30,22,2.687,2.687,2.6865,2.6865,2
20190701|2019-01-22 05:00,22,2.6855,2.6855,2.685,2.685,2
20190701|2019-01-22 05:30,22,2.685,2.685,2.6845,2.685,3
20190701|2019-01-22 06:00,22,2.6855,2.6855,2.685,2.685,4
20190701|2019-01-22 06:30,22,2.6865,2.6875,2.6845,2.687,10
20190701|2019-01-22 07:00,22,2.687,2.692,2.6865,2.69,80
20190701|2019-01-22 07:30,22,2.689,2.689,2.684,2.6865,25
20190701|2019-01-22 08:00,22,2.685,2.6875,2.683,2.6845,107
20190701|2019-01-22 08:30,22,2.6855,2.688,2.6825,2.685,44
20190701|2019-01-22 09:00,22,2.6845,2.6845,2.671,2.677,69
20190701|2019-01-22 09:30,22,2.6785,2.68,2.677,2.6785,27
20190701|2019-01-22 10:00,22,2.677,2.6795,2.674,2.6745,42
20190701|2019-01-22 10:30,22,2.675,2.6765,2.672,2.6725,94
20190701|2019-01-22 11:00,22,2.673,2.6745,2.67,2.672,46
20190701|2019-01-22 11:30,22,2.672,2.678,2.671,2.678,86
20190701|2019-01-22 12:00,22,2.6785,2.6785,2.673,2.6735,10
20190701|2019-01-22 12:30,22,2.6735,2.677,2.6735,2.6755,35
20190701|2019-01-22 13:00,22,2.675,2.676,2.6745,2.676,63
20190701|2019-01-22 13:30,22,2.672,2.672,2.672,2.672,1
20190701|2019-01-22 14:30,22,2.677,2.677,2.677,2.677,1
20190701|2019-01-22 15:30,22,2.682,2.6825,2.682,2.6825,3
20190701|2019-01-22 17:00,23,2.6805,2.6805,2.6805,2.6805,1
20190701|2019-01-22 19:00,23,2.6825,2.6825,2.6825,2.6825,1
20190701|2019-01-22 22:00,23,2.6895,2.6895,2.6895,2.6895,1
20190701|2019-01-22 23:30,23,2.692,2.692,2.6885,2.6885,4
20190701|2019-01-23 00:30,23,2.6875,2.6875,2.687,2.687,7
20190701|2019-01-23 05:30,23,2.6825,2.6825,2.682,2.6825,14
20190701|2019-01-23 06:00,23,2.6835,2.684,2.6835,2.684,11
20190701|2019-01-23 06:30,23,2.684,2.684,2.684,2.684,3
20190701|2019-01-23 07:00,23,2.6805,2.6845,2.6795,2.6845,26
20190701|2019-01-23 07:30,23,2.6815,2.6815,2.677,2.6775,25
20190701|2019-01-23 08:00,23,2.677,2.6785,2.6735,2.6745,19
20190701|2019-01-23 08:30,23,2.676,2.6775,2.6745,2.6745,51
20190701|2019-01-23 09:00,23,2.674,2.675,2.6655,2.6655,15
20190701|2019-01-23 09:30,23,2.671,2.6745,2.671,2.6725,11
20190701|2019-01-23 10:00,23,2.672,2.68,2.672,2.6765,46
20190701|2019-01-23 10:30,23,2.678,2.6785,2.674,2.675,13
20190701|2019-01-23 11:00,23,2.6755,2.6755,2.671,2.671,6
20190701|2019-01-23 11:30,23,2.67,2.6735,2.6685,2.6735,64
20190701|2019-01-23 12:00,23,2.674,2.674,2.6695,2.67,6
20190701|2019-01-23 12:30,23,2.6725,2.6745,2.6725,2.6745,7
20190701|2019-01-23 18:00,24,2.675,2.675,2.675,2.675,1
20190701|2019-01-23 19:00,24,2.6775,2.6775,2.6775,2.6775,1
20190701|2019-01-23 19:30,24,2.678,2.678,2.678,2.678,2
20190701|2019-01-24 01:00,24,2.6665,2.6665,2.666,2.666,6
20190701|2019-01-24 03:00,24,2.6735,2.6735,2.6735,2.6735,1
20190701|2019-01-24 04:30,24,2.665,2.665,2.665,2.665,1
20190701|2019-01-24 06:30,24,2.663,2.6655,2.663,2.665,100
20190701|2019-01-24 07:00,24,2.663,2.663,2.6585,2.66,4
20190701|2019-01-24 07:30,24,2.658,2.658,2.658,2.658,1
20190701|2019-01-24 08:00,24,2.6675,2.6675,2.6675,2.6675,4
20190701|2019-01-24 08:30,24,2.6665,2.6665,2.6655,2.6655,5
20190701|2019-01-24 09:00,24,2.6665,2.6665,2.6665,2.6665,5
20190701|2019-01-24 09:30,24,2.6665,2.6725,2.666,2.668,51
20190701|2019-01-24 10:00,24,2.6675,2.671,2.6635,2.6645,42
20190701|2019-01-24 10:30,24,2.662,2.669,2.661,2.661,45
20190701|2019-01-24 11:00,24,2.6605,2.661,2.657,2.657,5
20190701|2019-01-24 11:30,24,2.6575,2.661,2.6575,2.661,3
20190701|2019-01-24 12:00,24,2.661,2.6615,2.661,2.6615,10
20190701|2019-01-24 12:30,24,2.6625,2.6625,2.6625,2.6625,2
20190701|2019-01-24 15:00,24,2.6635,2.6635,2.6635,2.6635,1
20190701|2019-01-24 20:00,25,2.6715,2.6715,2.6715,2.6715,1
20190701|2019-01-24 20:30,25,2.6715,2.6725,2.6715,2.6725,2
20190701|2019-01-24 23:00,25,2.6805,2.681,2.6805,2.681,6
20190701|2019-01-24 23:30,25,2.6815,2.6815,2.6815,2.6815,2
20190701|2019-01-25 03:00,25,2.6765,2.6765,2.6765,2.6765,1
20190701|2019-01-25 03:30,25,2.672,2.672,2.672,2.672,10
20190701|2019-01-25 05:30,25,2.67,2.67,2.67,2.67,6
20190701|2019-01-25 06:00,25,2.6695,2.6695,2.6695,2.6695,4
20190701|2019-01-25 06:30,25,2.669,2.669,2.668,2.668,3
20190701|2019-01-25 07:00,25,2.672,2.687,2.6695,2.687,25
20190701|2019-01-25 07:30,25,2.687,2.6915,2.687,2.688,10
20190701|2019-01-25 08:00,25,2.691,2.711,2.691,2.71,61
20190701|2019-01-25 08:30,25,2.7115,2.7175,2.709,2.7155,24
20190701|2019-01-25 09:00,25,2.7155,2.722,2.7155,2.7215,12
20190701|2019-01-25 09:30,25,2.722,2.7285,2.722,2.726,122
20190701|2019-01-25 10:00,25,2.726,2.7315,2.7225,2.7315,92
20190701|2019-01-25 10:30,25,2.7315,2.7335,2.728,2.731,56
20190701|2019-01-25 11:00,25,2.7285,2.7375,2.7285,2.737,74
20190701|2019-01-25 11:30,25,2.737,2.744,2.7355,2.7415,44
20190701|2019-01-25 12:00,25,2.7415,2.7415,2.74,2.74,4
20190701|2019-01-25 12:30,25,2.741,2.741,2.741,2.741,1
20190701|2019-01-25 13:00,25,2.7405,2.742,2.7405,2.742,32
20190701|2019-01-25 13:30,25,2.7395,2.7405,2.7395,2.7395,26
20190701|2019-01-25 14:00,25,2.7425,2.743,2.742,2.743,11
20190701|2019-01-25 14:30,25,2.7445,2.745,2.7445,2.745,11
20190701|2019-01-25 15:30,25,2.745,2.745,2.745,2.745,1
20190701|2019-01-27 19:00,28,2.7375,2.7375,2.7265,2.7265,62
20190701|2019-01-27 19:30,28,2.7285,2.733,2.727,2.7325,106
20190701|2019-01-27 20:00,28,2.735,2.735,2.7255,2.729,172
20190701|2019-01-27 20:30,28,2.729,2.73,2.7265,2.7265,32
20190701|2019-01-27 21:00,28,2.727,2.727,2.7235,2.725,87
20190701|2019-01-27 21:30,28,2.7275,2.7275,2.7275,2.7275,11
20190701|2019-01-27 22:00,28,2.7285,2.73,2.7285,2.7295,48
20190701|2019-01-27 22:30,28,2.7295,2.7295,2.729,2.729,7
20190701|2019-01-27 23:00,28,2.7285,2.7285,2.7285,2.7285,4
20190701|2019-01-27 23:30,28,2.7265,2.7265,2.7215,2.7215,115
20190701|2019-01-28 00:00,28,2.723,2.723,2.723,2.723,2
20190701|2019-01-28 00:30,28,2.7195,2.7195,2.7195,2.7195,1
20190701|2019-01-28 01:00,28,2.723,2.723,2.723,2.723,1
20190701|2019-01-28 02:00,28,2.7265,2.7265,2.7265,2.7265,3
20190701|2019-01-28 04:00,28,2.7325,2.7325,2.7325,2.7325,2
20190701|2019-01-28 04:30,28,2.731,2.731,2.731,2.731,3
20190701|2019-01-28 05:00,28,2.7315,2.7315,2.731,2.731,9
20190701|2019-01-28 05:30,28,2.7265,2.7265,2.7255,2.7255,11
20190701|2019-01-28 06:00,28,2.726,2.726,2.7245,2.7245,2
20190701|2019-01-28 06:30,28,2.72,2.724,2.72,2.724,8
20190701|2019-01-28 07:00,28,2.7235,2.7255,2.7165,2.7165,39
20190701|2019-01-28 07:30,28,2.712,2.712,2.71,2.71,15
20190701|2019-01-28 08:00,28,2.7095,2.7095,2.705,2.705,31
20190701|2019-01-28 08:30,28,2.7055,2.7105,2.7025,2.706,78
20190701|2019-01-28 09:00,28,2.709,2.7125,2.7085,2.7085,26
20190701|2019-01-28 09:30,28,2.7095,2.7135,2.7095,2.71,41
20190701|2019-01-28 10:00,28,2.71,2.711,2.706,2.7095,67
20190701|2019-01-28 10:30,28,2.7075,2.7085,2.702,2.702,61
20190701|2019-01-28 11:00,28,2.7015,2.703,2.696,2.703,41
20190701|2019-01-28 11:30,28,2.703,2.703,2.6945,2.698,122
20190701|2019-01-28 12:00,28,2.698,2.6985,2.6975,2.6975,28
20190701|2019-01-28 12:30,28,2.7015,2.7015,2.7015,2.7015,1
20190701|2019-01-28 14:30,28,2.701,2.701,2.701,2.701,1
20190701|2019-01-28 19:00,29,2.6995,2.701,2.6995,2.701,20
20190701|2019-01-28 21:00,29,2.706,2.706,2.706,2.706,5
20190701|2019-01-28 21:30,29,2.705,2.7065,2.705,2.7065,46
20190701|2019-01-28 23:30,29,2.708,2.7125,2.708,2.7125,3
20190701|2019-01-29 00:00,29,2.7145,2.7145,2.7145,2.7145,2
20190701|2019-01-29 00:30,29,2.713,2.714,2.7115,2.7115,162
20190701|2019-01-29 01:00,29,2.7115,2.7115,2.7115,2.7115,1
20190701|2019-01-29 02:00,29,2.7135,2.7135,2.7135,2.7135,1
20190701|2019-01-29 03:00,29,2.7245,2.7245,2.7245,2.7245,1
20190701|2019-01-29 04:30,29,2.722,2.722,2.722,2.722,1
20190701|2019-01-29 06:30,29,2.715,2.719,2.715,2.719,20
20190701|2019-01-29 07:00,29,2.717,2.7215,2.717,2.718,6
20190701|2019-01-29 07:30,29,2.718,2.7185,2.718,2.7185,3
20190701|2019-01-29 08:00,29,2.7225,2.7325,2.72,2.7325,23
20190701|2019-01-29 08:30,29,2.736,2.738,2.727,2.732,39
20190701|2019-01-29 09:00,29,2.733,2.733,2.7275,2.7275,20
20190701|2019-01-29 09:30,29,2.734,2.734,2.727,2.727,69
20190701|2019-01-29 10:00,29,2.7275,2.73,2.725,2.7265,37
20190701|2019-01-29 10:30,29,2.727,2.738,2.725,2.737,57
20190701|2019-01-29 11:00,29,2.7385,2.741,2.736,2.7385,99
20190701|2019-01-29 11:30,29,2.739,2.7425,2.7385,2.7415,141
20190701|2019-01-29 12:00,29,2.738,2.738,2.7345,2.7375,17
20190701|2019-01-29 12:30,29,2.736,2.739,2.736,2.7385,10
20190701|2019-01-29 13:00,29,2.737,2.737,2.737,2.737,1
20190701|2019-01-29 14:00,29,2.734,2.7355,2.734,2.7355,2
20190701|2019-01-29 15:30,29,2.7375,2.738,2.7375,2.7375,6
20190701|2019-01-29 17:30,30,2.7425,2.7425,2.7425,2.7425,1
20190701|2019-01-29 19:00,30,2.739,2.74,2.7335,2.734,24
20190701|2019-01-29 20:00,30,2.745,2.745,2.744,2.744,4
20190701|2019-01-29 20:30,30,2.743,2.743,2.742,2.742,20
20190701|2019-01-29 21:00,30,2.743,2.743,2.742,2.742,13
20190701|2019-01-29 21:30,30,2.742,2.7425,2.7415,2.7425,8
20190701|2019-01-29 22:00,30,2.7435,2.7465,2.7435,2.7465,17
20190701|2019-01-29 22:30,30,2.746,2.747,2.746,2.746,8
20190701|2019-01-29 23:00,30,2.743,2.743,2.743,2.743,8
20190701|2019-01-29 23:30,30,2.742,2.7455,2.742,2.742,51
20190701|2019-01-30 00:30,30,2.7455,2.7455,2.7405,2.7405,19
20190701|2019-01-30 01:00,30,2.742,2.742,2.742,2.742,1
20190701|2019-01-30 02:30,30,2.755,2.7585,2.755,2.758,23
20190701|2019-01-30 03:00,30,2.759,2.759,2.759,2.759,1
20190701|2019-01-30 03:30,30,2.7525,2.7525,2.7525,2.7525,1
20190701|2019-01-30 04:00,30,2.751,2.751,2.7505,2.7505,8
20190701|2019-01-30 05:00,30,2.7575,2.759,2.7545,2.755,67
20190701|2019-01-30 05:30,30,2.7545,2.7545,2.7545,2.7545,3
20190701|2019-01-30 06:00,30,2.7555,2.7585,2.7555,2.7575,13
20190701|2019-01-30 06:30,30,2.758,2.758,2.754,2.755,7
20190701|2019-01-30 07:00,30,2.755,2.755,2.7515,2.7515,58
20190701|2019-01-30 07:30,30,2.7525,2.7625,2.7525,2.7625,77
20190701|2019-01-30 08:00,30,2.7655,2.779,2.7645,2.779,328
20190701|2019-01-30 08:30,30,2.7795,2.7825,2.779,2.7815,179
20190701|2019-01-30 09:00,30,2.7785,2.7825,2.7785,2.7825,58
20190701|2019-01-30 09:30,30,2.784,2.7885,2.7805,2.7885,165
20190701|2019-01-30 10:00,30,2.79,2.7905,2.7755,2.7755,44
20190701|2019-01-30 10:30,30,2.7745,2.7805,2.7745,2.7805,12
20190701|2019-01-30 11:00,30,2.781,2.7835,2.78,2.78,39
20190701|2019-01-30 11:30,30,2.78,2.7835,2.779,2.783,67
20190701|2019-01-30 12:00,30,2.7805,2.781,2.778,2.778,31
20190701|2019-01-30 12:30,30,2.7775,2.7775,2.7765,2.7765,6
20190701|2019-01-30 13:00,30,2.7895,2.798,2.7895,2.798,7
20190701|2019-01-30 13:30,30,2.7935,2.7995,2.7935,2.7995,10
20190701|2019-01-30 14:00,30,2.7905,2.7905,2.7905,2.7905,3
20190701|2019-01-30 14:30,30,2.789,2.789,2.7885,2.7885,10
20190701|2019-01-30 15:00,30,2.789,2.791,2.789,2.791,20
20190701|2019-01-30 17:00,31,2.79,2.79,2.79,2.79,1
20190701|2019-01-30 17:30,31,2.789,2.7895,2.789,2.7895,2
20190701|2019-01-30 19:00,31,2.785,2.788,2.785,2.787,33
20190701|2019-01-30 19:30,31,2.787,2.7905,2.785,2.785,30
20190701|2019-01-30 20:00,31,2.788,2.789,2.788,2.789,8
20190701|2019-01-30 20:30,31,2.7895,2.7925,2.7895,2.79,25
20190701|2019-01-30 22:00,31,2.788,2.788,2.7875,2.788,9
20190701|2019-01-30 23:30,31,2.79,2.79,2.7885,2.7885,5
20190701|2019-01-31 00:00,31,2.7875,2.7875,2.784,2.784,5
20190701|2019-01-31 00:30,31,2.7845,2.786,2.783,2.783,26
20190701|2019-01-31 01:00,31,2.7875,2.7905,2.7875,2.7885,81
20190701|2019-01-31 01:30,31,2.7875,2.788,2.785,2.788,70
20190701|2019-01-31 03:00,31,2.7915,2.7915,2.7875,2.79,6
20190701|2019-01-31 04:00,31,2.794,2.797,2.7935,2.7935,13
20190701|2019-01-31 05:30,31,2.7955,2.7955,2.7955,2.7955,4
20190701|2019-01-31 06:30,31,2.796,2.8025,2.795,2.8025,24
20190701|2019-01-31 07:00,31,2.7995,2.8045,2.7995,2.804,16
20190701|2019-01-31 07:30,31,2.804,2.8065,2.8025,2.806,38
20190701|2019-01-31 08:00,31,2.8055,2.8075,2.8025,2.8055,60
20190701|2019-01-31 08:30,31,2.8065,2.8075,2.804,2.804,29
20190701|2019-01-31 09:00,31,2.8045,2.8105,2.8045,2.8075,28
20190701|2019-01-31 09:30,31,2.8085,2.809,2.7995,2.7995,31
20190701|2019-01-31 10:00,31,2.801,2.8045,2.7935,2.8025,55
20190701|2019-01-31 10:30,31,2.8015,2.8015,2.7945,2.798,135
20190701|2019-01-31 11:00,31,2.7975,2.8045,2.7975,2.7995,43
20190701|2019-01-31 11:30,31,2.7975,2.8025,2.7965,2.797,88
20190701|2019-01-31 12:00,31,2.7965,2.8,2.7965,2.799,14
20190701|2019-01-31 12:30,31,2.7955,2.7955,2.7955,2.7955,1
20190701|2019-01-31 13:00,31,2.793,2.7945,2.792,2.7925,19
20190701|2019-01-31 13:30,31,2.792,2.795,2.792,2.795,3
20190701|2019-01-31 14:00,31,2.796,2.796,2.796,2.796,1
20190701|2019-01-31 14:30,31,2.797,2.8,2.797,2.8,18
20190701|2019-01-31 15:00,31,2.8,2.8,2.8,2.8,2
20190701|2019-01-31 15:30,31,2.8,2.8,2.8,2.8,4
20190701|2019-01-31 17:00,1,2.7985,2.7985,2.7985,2.7985,2
20190701|2019-01-31 19:00,1,2.7955,2.7955,2.7935,2.794,22
20190701|2019-01-31 19:30,1,2.795,2.7955,2.787,2.787,31
20190701|2019-01-31 20:30,1,2.783,2.783,2.783,2.783,2
20190701|2019-01-31 21:00,1,2.7805,2.7825,2.78,2.7825,42
20190701|2019-01-31 21:30,1,2.7835,2.784,2.782,2.784,33
20190701|2019-01-31 23:00,1,2.78,2.781,2.78,2.78,16
20190701|2019-01-31 23:30,1,2.78,2.78,2.7795,2.7795,4
20190701|2019-02-01 00:30,1,2.7845,2.7845,2.7845,2.7845,1
20190701|2019-02-01 01:30,1,2.7825,2.7825,2.7825,2.7825,1
20190701|2019-02-01 02:00,1,2.7835,2.7835,2.781,2.781,20
20190701|2019-02-01 02:30,1,2.78,2.7815,2.7705,2.7705,100
20190701|2019-02-01 03:00,1,2.769,2.775,2.769,2.775,18
20190701|2019-02-01 03:30,1,2.7755,2.7755,2.7755,2.7755,3
20190701|2019-02-01 04:00,1,2.776,2.7785,2.776,2.7785,4
20190701|2019-02-01 04:30,1,2.7775,2.7775,2.7775,2.7775,1
20190701|2019-02-01 06:00,1,2.78,2.78,2.7795,2.78,4
20190701|2019-02-01 07:00,1,2.781,2.789,2.781,2.788,87
20190701|2019-02-01 07:30,1,2.787,2.7945,2.7855,2.7905,102
20190701|2019-02-01 08:00,1,2.7895,2.7945,2.789,2.7945,44
20190701|2019-02-01 09:00,1,2.7905,2.7905,2.7905,2.7905,1
20190701|2019-02-01 09:30,1,2.7885,2.7905,2.7865,2.787,39
20190701|2019-02-01 10:00,1,2.784,2.789,2.7835,2.7865,29
20190701|2019-02-01 10:30,1,2.7895,2.7895,2.7855,2.7855,5
20190701|2019-02-01 11:00,1,2.786,2.7865,2.7805,2.781,22
20190701|2019-02-01 11:30,1,2.79,2.7905,2.7855,2.7885,46
20190701|2019-02-01 12:00,1,2.789,2.789,2.786,2.786,4
20190701|2019-02-01 13:00,1,2.784,2.784,2.7815,2.7815,21
20190701|2019-02-01 13:30,1,2.7845,2.7845,2.7845,2.7845,1
20190701|2019-02-01 15:30,1,2.787,2.787,2.7855,2.7855,2
20190701|2019-02-03 17:00,4,2.785,2.785,2.7805,2.7805,28
20190701|2019-02-03 23:30,4,2.772,2.7725,2.772,2.7725,2
20190701|2019-02-04 01:30,4,2.779,2.779,2.777,2.777,2
20190701|2019-02-04 05:30,4,2.773,2.773,2.773,2.773,1
20190701|2019-02-04 06:00,4,2.77,2.77,2.77,2.77,1
20190701|2019-02-04 06:30,4,2.7685,2.7705,2.7685,2.7685,7
20190701|2019-02-04 07:00,4,2.77,2.772,2.768,2.772,12
20190701|2019-02-04 07:30,4,2.7735,2.7755,2.7725,2.7755,3
20190701|2019-02-04 08:00,4,2.772,2.772,2.7645,2.7675,24
20190701|2019-02-04 08:30,4,2.774,2.779,2.774,2.7775,36
20190701|2019-02-04 09:00,4,2.777,2.777,2.77,2.7745,9
20190701|2019-02-04 09:30,4,2.782,2.797,2.781,2.794,346
20190701|2019-02-04 10:00,4,2.794,2.8,2.7915,2.796,76
20190701|2019-02-04 10:30,4,2.7955,2.8025,2.793,2.8015,146
20190701|2019-02-04 11:00,4,2.802,2.804,2.7995,2.802,140
20190701|2019-02-04 11:30,4,2.8025,2.8065,2.8015,2.8065,266
20190701|2019-02-04 12:00,4,2.8075,2.809,2.8075,2.809,4
20190701|2019-02-04 12:30,4,2.8085,2.8085,2.8085,2.8085,1
20190701|2019-02-04 13:00,4,2.81,2.811,2.81,2.811,12
20190701|2019-02-04 13:30,4,2.8095,2.811,2.808,2.81,380
20190701|2019-02-04 14:30,4,2.809,2.809,2.809,2.809,1
20190701|2019-02-04 15:00,4,2.809,2.809,2.809,2.809,2
20190701|2019-02-04 15:30,4,2.811,2.811,2.811,2.811,1
20190701|2019-02-04 18:00,5,2.8105,2.8105,2.81,2.81,2
20190701|2019-02-04 19:30,5,2.814,2.815,2.814,2.815,5
20190701|2019-02-04 20:30,5,2.8185,2.8185,2.8185,2.8185,1
20190701|2019-02-04 21:00,5,2.819,2.819,2.819,2.819,1
20190701|2019-02-04 21:30,5,2.82,2.8225,2.82,2.8225,3
20190701|2019-02-05 01:30,5,2.819,2.819,2.819,2.819,1
20190701|2019-02-05 02:00,5,2.8205,2.8205,2.8205,2.8205,1
20190701|2019-02-05 03:00,5,2.8195,2.8195,2.815,2.815,5
20190701|2019-02-05 03:30,5,2.8155,2.8175,2.8145,2.8175,22
20190701|2019-02-05 04:00,5,2.8165,2.8175,2.813,2.814,41
20190701|2019-02-05 04:30,5,2.815,2.815,2.814,2.815,27
20190701|2019-02-05 05:00,5,2.814,2.8165,2.8135,2.8155,204
20190701|2019-02-05 05:30,5,2.8155,2.817,2.8155,2.8155,18
20190701|2019-02-05 06:00,5,2.817,2.817,2.812,2.8125,56
20190701|2019-02-05 06:30,5,2.8165,2.8175,2.8115,2.8175,41
20190701|2019-02-05 07:00,5,2.8195,2.8215,2.8195,2.821,52
20190701|2019-02-05 07:30,5,2.819,2.8225,2.819,2.8225,20
20190701|2019-02-05 08:00,5,2.825,2.8295,2.825,2.8295,102
20190701|2019-02-05 08:30,5,2.829,2.8305,2.8265,2.8285,155
20190701|2019-02-05 09:00,5,2.83,2.8325,2.8275,2.8275,143
20190701|2019-02-05 09:30,5,2.83,2.83,2.8225,2.825,50
20190701|2019-02-05 10:00,5,2.828,2.828,2.8255,2.826,8
20190701|2019-02-05 10:30,5,2.828,2.83,2.828,2.8295,10
20190701|2019-02-05 11:00,5,2.8275,2.835,2.8275,2.835,26
20190701|2019-02-05 11:30,5,2.8345,2.8345,2.8275,2.8285,227
20190701|2019-02-05 12:00,5,2.8285,2.8295,2.826,2.8265,77
20190701|2019-02-05 12:30,5,2.8275,2.8275,2.8265,2.8265,4
20190701|2019-02-05 14:00,5,2.828,2.83,2.828,2.83,5
20190701|2019-02-05 15:00,5,2.83,2.8305,2.8285,2.8295,8
20190701|2019-02-05 18:00,6,2.83,2.83,2.83,2.83,2
20190701|2019-02-05 18:30,6,2.8315,2.8315,2.8315,2.8315,1
20190701|2019-02-05 20:00,6,2.8325,2.8325,2.8325,2.8325,2
20190701|2019-02-05 21:00,6,2.8345,2.835,2.8345,2.835,22
20190701|2019-02-05 21:30,6,2.8355,2.8355,2.8355,2.8355,11
20190701|2019-02-05 22:00,6,2.834,2.834,2.8325,2.8335,11
20190701|2019-02-05 23:30,6,2.836,2.836,2.8355,2.8355,3
20190701|2019-02-06 01:00,6,2.837,2.839,2.837,2.837,61
20190701|2019-02-06 01:30,6,2.8375,2.839,2.8375,2.8375,44
20190701|2019-02-06 02:00,6,2.836,2.844,2.836,2.844,15
20190701|2019-02-06 02:30,6,2.845,2.8455,2.843,2.843,6
20190701|2019-02-06 03:00,6,2.841,2.841,2.8395,2.8395,7
20190701|2019-02-06 03:30,6,2.835,2.835,2.835,2.835,1
20190701|2019-02-06 04:00,6,2.83,2.8345,2.83,2.8345,12
20190701|2019-02-06 05:00,6,2.8345,2.8345,2.8345,2.8345,2
20190701|2019-02-06 05:30,6,2.834,2.834,2.8335,2.8335,22
20190701|2019-02-06 06:00,6,2.834,2.8375,2.834,2.8375,28
20190701|2019-02-06 06:30,6,2.833,2.8345,2.832,2.8335,19
20190701|2019-02-06 07:00,6,2.834,2.8375,2.834,2.8375,19
20190701|2019-02-06 07:30,6,2.8405,2.8445,2.8405,2.8445,32
20190701|2019-02-06 08:00,6,2.845,2.857,2.8425,2.848,124
20190701|2019-02-06 08:30,6,2.8515,2.856,2.851,2.8555,117
20190701|2019-02-06 09:00,6,2.854,2.8545,2.844,2.85,135
20190701|2019-02-06 09:30,6,2.846,2.8545,2.846,2.8545,82
20190701|2019-02-06 10:00,6,2.8545,2.855,2.847,2.8495,83
20190701|2019-02-06 10:30,6,2.8495,2.853,2.8465,2.849,96
20190701|2019-02-06 11:00,6,2.848,2.8485,2.8435,2.844,44
20190701|2019-02-06 11:30,6,2.8445,2.8465,2.8405,2.846,243
20190701|2019-02-06 12:00,6,2.8445,2.8455,2.8435,2.8435,20
20190701|2019-02-06 12:30,6,2.842,2.842,2.842,2.842,1
20190701|2019-02-06 13:00,6,2.8385,2.8385,2.836,2.836,6
20190701|2019-02-06 13:30,6,2.833,2.8335,2.833,2.8335,2
20190701|2019-02-06 18:30,7,2.8355,2.8355,2.8355,2.8355,1
20190701|2019-02-06 19:30,7,2.835,2.835,2.835,2.835,6
20190701|2019-02-07 00:00,7,2.8385,2.8385,2.8385,2.8385,1
20190701|2019-02-07 01:00,7,2.84,2.84,2.84,2.84,4
20190701|2019-02-07 01:30,7,2.835,2.835,2.835,2.835,6
20190701|2019-02-07 02:00,7,2.8355,2.8425,2.8355,2.8425,27
20190701|2019-02-07 03:00,7,2.844,2.845,2.843,2.845,22
20190701|2019-02-07 03:30,7,2.8475,2.85,2.8475,2.848,14
20190701|2019-02-07 04:00,7,2.8415,2.843,2.8415,2.843,2
20190701|2019-02-07 04:30,7,2.8455,2.8465,2.8455,2.8465,2
20190701|2019-02-07 05:00,7,2.8475,2.8475,2.845,2.847,7
20190701|2019-02-07 06:00,7,2.846,2.846,2.843,2.843,2
20190701|2019-02-07 06:30,7,2.8425,2.8425,2.839,2.839,172
20190701|2019-02-07 07:00,7,2.84,2.8485,2.84,2.844,159
20190701|2019-02-07 07:30,7,2.844,2.85,2.8435,2.8495,187
20190701|2019-02-07 08:00,7,2.85,2.8595,2.844,2.8445,91
20190701|2019-02-07 08:30,7,2.8485,2.85,2.8465,2.848,82
20190701|2019-02-07 09:00,7,2.849,2.857,2.8475,2.856,159
20190701|2019-02-07 09:30,7,2.858,2.858,2.846,2.846,38
20190701|2019-02-07 10:00,7,2.845,2.8485,2.845,2.8475,5
20190701|2019-02-07 10:30,7,2.849,2.849,2.8405,2.842,20
20190701|2019-02-07 11:00,7,2.8395,2.844,2.8395,2.8415,55
20190701|2019-02-07 11:30,7,2.8425,2.8425,2.8385,2.8415,51
20190701|2019-02-07 12:00,7,2.8405,2.843,2.8405,2.843,8
20190701|2019-02-07 12:30,7,2.8385,2.839,2.8385,2.839,3
20190701|2019-02-07 13:00,7,2.838,2.839,2.838,2.839,2
20190701|2019-02-07 14:30,7,2.842,2.844,2.842,2.8425,23
20190701|2019-02-07 15:00,7,2.843,2.843,2.843,2.843,8
20190701|2019-02-07 15:30,7,2.843,2.843,2.8425,2.8425,5
20190701|2019-02-07 17:00,8,2.845,2.845,2.8415,2.8415,46
20190701|2019-02-07 17:30,8,2.842,2.842,2.842,2.842,1
20190701|2019-02-07 19:00,8,2.836,2.836,2.8315,2.8315,8
20190701|2019-02-07 20:30,8,2.8305,2.833,2.8305,2.833,10
20190701|2019-02-08 00:30,8,2.8345,2.8345,2.834,2.834,4
20190701|2019-02-08 02:00,8,2.8375,2.8395,2.836,2.8395,22
20190701|2019-02-08 02:30,8,2.839,2.839,2.839,2.839,20
20190701|2019-02-08 03:30,8,2.8305,2.8305,2.8305,2.8305,1
20190701|2019-02-08 04:00,8,2.833,2.833,2.832,2.8325,3
20190701|2019-02-08 04:30,8,2.8345,2.8345,2.8325,2.8325,43
20190701|2019-02-08 05:00,8,2.837,2.837,2.837,2.837,1
20190701|2019-02-08 06:00,8,2.8315,2.8325,2.8315,2.832,7
20190701|2019-02-08 06:30,8,2.832,2.8385,2.832,2.8365,21
20190701|2019-02-08 07:00,8,2.838,2.8435,2.838,2.8435,50
20190701|2019-02-08 07:30,8,2.846,2.85,2.8385,2.839,62
20190701|2019-02-08 08:00,8,2.836,2.8365,2.833,2.8355,38
20190701|2019-02-08 08:30,8,2.84,2.8435,2.836,2.8375,68
20190701|2019-02-08 09:00,8,2.837,2.839,2.8355,2.8385,43
20190701|2019-02-08 09:30,8,2.8375,2.8385,2.8255,2.8255,20
20190701|2019-02-08 10:00,8,2.83,2.83,2.8225,2.8285,47
20190701|2019-02-08 10:30,8,2.829,2.829,2.8235,2.826,51
20190701|2019-02-08 11:00,8,2.8265,2.827,2.825,2.825,8
20190701|2019-02-08 11:30,8,2.8265,2.829,2.8235,2.8235,29
20190701|2019-02-08 12:00,8,2.824,2.824,2.82,2.821,49
20190701|2019-02-08 12:30,8,2.82,2.82,2.82,2.82,21
20190701|2019-02-08 13:00,8,2.8205,2.821,2.8205,2.821,28
20190701|2019-02-08 13:30,8,2.8225,2.8225,2.8225,2.8225,1
20190701|2019-02-08 14:00,8,2.821,2.821,2.821,2.821,1
20190701|2019-02-08 14:30,8,2.822,2.822,2.822,2.822,1
20190701|2019-02-08 15:00,8,2.823,2.823,2.823,2.823,10
20190701|2019-02-08 15:30,8,2.823,2.824,2.823,2.824,21
20190701|2019-02-10 18:30,11,2.82,2.82,2.82,2.82,1
20190701|2019-02-10 19:00,11,2.81,2.813,2.81,2.81,55
20190701|2019-02-10 19:30,11,2.8105,2.8105,2.802,2.803,84
20190701|2019-02-10 20:00,11,2.803,2.803,2.799,2.7995,21
20190701|2019-02-10 20:30,11,2.8,2.8,2.8,2.8,8
20190701|2019-02-10 21:00,11,2.7915,2.7915,2.7915,2.7915,12
20190701|2019-02-10 22:00,11,2.794,2.794,2.794,2.794,1
20190701|2019-02-10 23:00,11,2.795,2.795,2.795,2.795,1
20190701|2019-02-10 23:30,11,2.7955,2.798,2.795,2.796,15
20190701|2019-02-11 00:00,11,2.7955,2.798,2.794,2.798,72
20190701|2019-02-11 00:30,11,2.798,2.798,2.7945,2.7945,3
20190701|2019-02-11 01:00,11,2.794,2.794,2.794,2.794,2
20190701|2019-02-11 03:00,11,2.8085,2.8085,2.8085,2.8085,3
20190701|2019-02-11 04:00,11,2.8075,2.809,2.8075,2.809,2
20190701|2019-02-11 04:30,11,2.8085,2.8085,2.8045,2.805,11
20190701|2019-02-11 05:00,11,2.805,2.8065,2.8045,2.8065,14
20190701|2019-02-11 05:30,11,2.8065,2.8065,2.8035,2.8035,19
20190701|2019-02-11 06:00,11,2.8045,2.8045,2.803,2.8035,29
20190701|2019-02-11 06:30,11,2.8035,2.805,2.8025,2.8035,42
20190701|2019-02-11 07:00,11,2.8005,2.8095,2.8,2.8095,71
20190701|2019-02-11 07:30,11,2.8055,2.8055,2.805,2.805,5
20190701|2019-02-11 08:00,11,2.804,2.804,2.7955,2.798,10
20190701|2019-02-11 08:30,11,2.798,2.801,2.798,2.7985,30
20190701|2019-02-11 09:00,11,2.799,2.8005,2.7965,2.7965,121
20190701|2019-02-11 09:30,11,2.7955,2.796,2.7925,2.7925,21
20190701|2019-02-11 10:00,11,2.797,2.7985,2.794,2.7985,51
20190701|2019-02-11 10:30,11,2.7985,2.801,2.7975,2.798,86
20190701|2019-02-11 11:00,11,2.7995,2.8015,2.7995,2.7995,15
20190701|2019-02-11 11:30,11,2.8035,2.8035,2.801,2.801,4
20190701|2019-02-11 12:00,11,2.8,2.8,2.798,2.798,3
20190701|2019-02-11 12:30,11,2.797,2.797,2.797,2.797,11
20190701|2019-02-11 13:00,11,2.7975,2.7975,2.7975,2.7975,2
20190701|2019-02-11 14:30,11,2.798,2.7985,2.798,2.7985,2
20190701|2019-02-11 15:00,11,2.7975,2.7975,2.7975,2.7975,1
20190701|2019-02-11 20:30,12,2.8025,2.804,2.8025,2.804,3
20190701|2019-02-11 21:30,12,2.8015,2.802,2.8015,2.802,2
20190701|2019-02-11 23:30,12,2.7965,2.797,2.7955,2.7955,9
20190701|2019-02-12 00:00,12,2.795,2.798,2.795,2.798,15
20190701|2019-02-12 00:30,12,2.795,2.7965,2.7935,2.7935,22
20190701|2019-02-12 01:00,12,2.7945,2.7945,2.7945,2.7945,1
20190701|2019-02-12 01:30,12,2.795,2.795,2.795,2.795,1
20190701|2019-02-12 04:00,12,2.78,2.78,2.78,2.78,1
20190701|2019-02-12 04:30,12,2.7785,2.781,2.7775,2.781,17
20190701|2019-02-12 05:00,12,2.7815,2.782,2.7795,2.7795,41
20190701|2019-02-12 05:30,12,2.7795,2.7835,2.7795,2.7825,31
20190701|2019-02-12 06:00,12,2.7835,2.784,2.7835,2.784,3
20190701|2019-02-12 06:30,12,2.786,2.786,2.785,2.785,2
20190701|2019-02-12 07:00,12,2.783,2.787,2.783,2.786,61
20190701|2019-02-12 07:30,12,2.7835,2.784,2.782,2.782,17
20190701|2019-02-12 08:00,12,2.78,2.781,2.771,2.7715,42
20190701|2019-02-12 08:30,12,2.773,2.775,2.769,2.769,25
20190701|2019-02-12 09:00,12,2.7685,2.7715,2.768,2.7695,48
20190701|2019-02-12 09:30,12,2.769,2.7745,2.767,2.773,90
20190701|2019-02-12 10:00,12,2.773,2.7795,2.773,2.776,106
20190701|2019-02-12 10:30,12,2.7755,2.7805,2.7755,2.7805,70
20190701|2019-02-12 11:00,12,2.7805,2.7825,2.78,2.7825,15
20190701|2019-02-12 11:30,12,2.781,2.7825,2.7805,2.781,37
20190701|2019-02-12 12:00,12,2.782,2.7845,2.782,2.7845,7
20190701|2019-02-12 12:30,12,2.782,2.7825,2.782,2.7825,2
20190701|2019-02-12 13:00,12,2.781,2.782,2.781,2.782,2
20190701|2019-02-12 14:00,12,2.7825,2.7825,2.7825,2.7825,1
20190701|2019-02-12 14:30,12,2.7825,2.7825,2.7825,2.7825,5
20190701|2019-02-12 15:00,12,2.784,2.784,2.784,2.784,10
20190701|2019-02-12 19:00,13,2.786,2.788,2.7855,2.7875,32
20190701|2019-02-12 19:30,13,2.788,2.788,2.788,2.788,6
20190701|2019-02-12 23:00,13,2.7945,2.795,2.7945,2.7945,22
20190701|2019-02-12 23:30,13,2.795,2.795,2.794,2.7945,5
20190701|2019-02-13 00:00,13,2.794,2.7955,2.794,2.7955,2
20190701|2019-02-13 01:30,13,2.7875,2.7875,2.782,2.782,4
20190701|2019-02-13 02:00,13,2.7825,2.7825,2.7805,2.7805,2
20190701|2019-02-13 02:30,13,2.7815,2.7825,2.7815,2.7825,2
20190701|2019-02-13 03:30,13,2.7845,2.785,2.7845,2.7845,3
20190701|2019-02-13 04:00,13,2.7825,2.7825,2.7805,2.7805,8
20190701|2019-02-13 04:30,13,2.7825,2.7825,2.7825,2.7825,1
20190701|2019-02-13 05:00,13,2.7805,2.781,2.779,2.779,5
20190701|2019-02-13 05:30,13,2.781,2.781,2.78,2.7805,13
20190701|2019-02-13 06:00,13,2.783,2.7835,2.7825,2.783,6
20190701|2019-02-13 06:30,13,2.7835,2.7835,2.7815,2.783,4
20190701|2019-02-13 07:00,13,2.786,2.786,2.782,2.785,5
20190701|2019-02-13 07:30,13,2.784,2.786,2.78,2.7805,84
20190701|2019-02-13 08:00,13,2.7805,2.784,2.78,2.784,41
20190701|2019-02-13 08:30,13,2.7855,2.7885,2.7855,2.7885,50
20190701|2019-02-13 09:00,13,2.79,2.7925,2.79,2.79,29
20190701|2019-02-13 09:30,13,2.791,2.791,2.7835,2.7835,10
20190701|2019-02-13 10:00,13,2.782,2.782,2.777,2.777,23
20190701|2019-02-13 10:30,13,2.776,2.784,2.776,2.7825,125
20190701|2019-02-13 11:00,13,2.7815,2.7815,2.7755,2.7755,69
20190701|2019-02-13 11:30,13,2.783,2.7835,2.7805,2.7825,41
20190701|2019-02-13 12:00,13,2.7835,2.785,2.7825,2.785,15
20190701|2019-02-13 12:30,13,2.7845,2.7855,2.7845,2.7855,5
20190701|2019-02-13 13:00,13,2.784,2.784,2.784,2.784,5
20190701|2019-02-13 14:00,13,2.786,2.786,2.786,2.786,20
20190701|2019-02-13 14:30,13,2.7845,2.7865,2.7845,2.7865,4
20190701|2019-02-13 15:00,13,2.785,2.785,2.785,2.785,2
20190701|2019-02-13 18:00,14,2.788,2.788,2.788,2.788,6
20190701|2019-02-13 19:00,14,2.7835,2.7835,2.7835,2.7835,2
20190701|2019-02-14 00:00,14,2.7935,2.8,2.7935,2.8,6
20190701|2019-02-14 02:00,14,2.7975,2.7975,2.7975,2.7975,1
20190701|2019-02-14 02:30,14,2.7955,2.7955,2.7955,2.7955,1
20190701|2019-02-14 03:00,14,2.803,2.804,2.803,2.804,3
20190701|2019-02-14 03:30,14,2.802,2.802,2.802,2.802,1
20190701|2019-02-14 05:00,14,2.801,2.809,2.801,2.8085,34
20190701|2019-02-14 05:30,14,2.808,2.8115,2.8075,2.8105,52
20190701|2019-02-14 06:00,14,2.8095,2.8095,2.8095,2.8095,1
20190701|2019-02-14 06:30,14,2.805,2.8055,2.803,2.8035,30
20190701|2019-02-14 07:00,14,2.805,2.8055,2.8,2.8015,174
20190701|2019-02-14 07:30,14,2.804,2.8045,2.79,2.79,38
20190701|2019-02-14 08:00,14,2.787,2.787,2.776,2.776,31
20190701|2019-02-14 08:30,14,2.7805,2.782,2.7805,2.782,4
20190701|2019-02-14 09:00,14,2.7855,2.786,2.7855,2.786,27
20190701|2019-02-14 09:30,14,2.7845,2.7845,2.767,2.7795,36
20190701|2019-02-14 10:00,14,2.7845,2.785,2.7825,2.783,19
20190701|2019-02-14 10:30,14,2.7815,2.783,2.7815,2.783,5
20190701|2019-02-14 11:00,14,2.785,2.79,2.785,2.79,3
20190701|2019-02-14 11:30,14,2.789,2.789,2.7865,2.7875,70
20190701|2019-02-14 12:00,14,2.787,2.787,2.7835,2.7835,17
20190701|2019-02-14 12:30,14,2.7845,2.7845,2.7845,2.7845,1
20190701|2019-02-14 13:00,14,2.7845,2.786,2.7845,2.786,22
20190701|2019-02-14 13:30,14,2.7865,2.787,2.7865,2.787,3
20190701|2019-02-14 14:30,14,2.7855,2.7855,2.785,2.785,2
20190701|2019-02-14 15:00,14,2.7835,2.7835,2.7835,2.7835,2
20190701|2019-02-14 17:00,15,2.786,2.786,2.786,2.786,5
20190701|2019-02-14 17:30,15,2.787,2.787,2.787,2.787,10
20190701|2019-02-14 19:00,15,2.7865,2.7865,2.7865,2.7865,4
20190701|2019-02-14 19:30,15,2.7815,2.7835,2.7805,2.782,56
20190701|2019-02-14 20:00,15,2.78,2.78,2.778,2.778,43
20190701|2019-02-14 20:30,15,2.776,2.776,2.776,2.776,2
20190701|2019-02-14 21:00,15,2.775,2.7755,2.775,2.775,18
20190701|2019-02-14 23:00,15,2.7725,2.7725,2.772,2.772,6
20190701|2019-02-15 00:00,15,2.7715,2.7715,2.77,2.77,3
20190701|2019-02-15 00:30,15,2.77,2.77,2.7675,2.7675,2
20190701|2019-02-15 01:00,15,2.7735,2.78,2.7735,2.78,3
20190701|2019-02-15 02:00,15,2.785,2.7855,2.7845,2.785,15
20190701|2019-02-15 02:30,15,2.7875,2.7935,2.7875,2.7935,38
20190701|2019-02-15 03:00,15,2.796,2.798,2.796,2.798,14
20190701|2019-02-15 03:30,15,2.8,2.805,2.8,2.805,13
20190701|2019-02-15 04:00,15,2.805,2.805,2.803,2.8035,14
20190701|2019-02-15 04:30,15,2.804,2.81,2.804,2.81,7
20190701|2019-02-15 05:00,15,2.815,2.8205,2.815,2.82,7
20190701|2019-02-15 05:30,15,2.8215,2.8215,2.8215,2.8215,1
20190701|2019-02-15 06:00,15,2.818,2.818,2.818,2.818,1
20190701|2019-02-15 06:30,15,2.8115,2.8115,2.8035,2.805,202
20190701|2019-02-15 07:00,15,2.8055,2.8155,2.8015,2.8015,144
20190701|2019-02-15 07:30,15,2.8,2.8,2.7985,2.799,8
20190701|2019-02-15 08:00,15,2.801,2.8025,2.7985,2.8,86
20190701|2019-02-15 08:30,15,2.8015,2.8015,2.7935,2.795,17
20190701|2019-02-15 09:00,15,2.795,2.795,2.792,2.794,26
20190701|2019-02-15 09:30,15,2.794,2.7965,2.7935,2.796,97
20190701|2019-02-15 10:00,15,2.7995,2.8025,2.798,2.8015,41
20190701|2019-02-15 10:30,15,2.803,2.804,2.8,2.803,20
20190701|2019-02-15 11:00,15,2.8045,2.806,2.8045,2.806,8
20190701|2019-02-15 11:30,15,2.805,2.8095,2.805,2.8085,49
20190701|2019-02-15 12:00,15,2.81,2.82,2.81,2.82,39
20190701|2019-02-15 12:30,15,2.823,2.8275,2.8225,2.8255,33
20190701|2019-02-15 13:00,15,2.8265,2.8305,2.8255,2.83,47
20190701|2019-02-15 13:30,15,2.827,2.827,2.827,2.827,1
20190701|2019-02-15 14:00,15,2.8255,2.8255,2.8245,2.8245,5
20190701|2019-02-15 14:30,15,2.826,2.8275,2.826,2.8275,4
20190701|2019-02-15 15:00,15,2.8285,2.8285,2.8275,2.8275,5
20190701|2019-02-17 17:00,19,2.821,2.821,2.821,2.821,1
20190701|2019-02-17 18:30,19,2.822,2.822,2.822,2.822,1
20190701|2019-02-17 19:30,19,2.816,2.816,2.816,2.816,4
20190701|2019-02-17 20:00,19,2.816,2.816,2.816,2.816,1
20190701|2019-02-17 21:00,19,2.823,2.823,2.823,2.823,2
20190701|2019-02-17 21:30,19,2.826,2.826,2.826,2.826,3
20190701|2019-02-17 22:00,19,2.825,2.825,2.825,2.825,1
20190701|2019-02-17 22:30,19,2.8255,2.8255,2.8255,2.8255,1
20190701|2019-02-17 23:30,19,2.8285,2.84,2.8285,2.84,20
20190701|2019-02-18 01:00,19,2.841,2.842,2.841,2.842,22
20190701|2019-02-18 02:00,19,2.8315,2.8315,2.8315,2.8315,1
20190701|2019-02-18 03:30,19,2.835,2.835,2.835,2.835,1
20190701|2019-02-18 04:30,19,2.837,2.837,2.837,2.837,1
20190701|2019-02-18 05:00,19,2.8375,2.8375,2.8375,2.8375,1
20190701|2019-02-18 06:00,19,2.838,2.838,2.838,2.838,2
20190701|2019-02-18 07:00,19,2.847,2.851,2.847,2.8475,46
20190701|2019-02-18 07:30,19,2.8495,2.851,2.848,2.848,45
20190701|2019-02-18 08:00,19,2.8485,2.8545,2.847,2.8485,23
20190701|2019-02-18 08:30,19,2.8465,2.8525,2.8465,2.8525,15
20190701|2019-02-18 09:00,19,2.85,2.853,2.849,2.8515,16
20190701|2019-02-18 09:30,19,2.849,2.852,2.8485,2.8485,5
20190701|2019-02-18 10:00,19,2.8475,2.849,2.846,2.8475,22
20190701|2019-02-18 10:30,19,2.8465,2.8505,2.8465,2.8505,3
20190701|2019-02-18 11:00,19,2.8475,2.8485,2.8455,2.8455,6
20190701|2019-02-18 11:30,19,2.8425,2.843,2.842,2.8425,13
20190701|2019-02-18 17:00,19,2.842,2.844,2.841,2.8435,11
20190701|2019-02-18 18:30,19,2.8405,2.8405,2.8405,2.8405,2
20190701|2019-02-18 19:00,19,2.842,2.8425,2.8415,2.842,20
20190701|2019-02-18 20:30,19,2.843,2.843,2.843,2.843,9
20190701|2019-02-18 22:30,19,2.843,2.843,2.843,2.843,1
20190701|2019-02-18 23:00,19,2.8395,2.8395,2.8395,2.8395,2
20190701|2019-02-18 23:30,19,2.838,2.838,2.838,2.838,2
20190701|2019-02-19 00:00,19,2.837,2.837,2.837,2.837,1
20190701|2019-02-19 00:30,19,2.8425,2.8425,2.841,2.841,3
20190701|2019-02-19 01:00,19,2.842,2.845,2.842,2.845,5
20190701|2019-02-19 01:30,19,2.8425,2.8425,2.8425,2.8425,1
20190701|2019-02-19 02:00,19,2.852,2.8525,2.852,2.8525,5
20190701|2019-02-19 03:00,19,2.8535,2.8535,2.838,2.838,3
20190701|2019-02-19 03:30,19,2.8415,2.8415,2.8415,2.8415,1
20190701|2019-02-19 04:30,19,2.841,2.841,2.841,2.841,1
20190701|2019-02-19 05:00,19,2.836,2.836,2.836,2.836,1
20190701|2019-02-19 05:30,19,2.832,2.832,2.832,2.832,2
20190701|2019-02-19 06:00,19,2.835,2.835,2.833,2.833,6
20190701|2019-02-19 06:30,19,2.836,2.837,2.836,2.837,3
20190701|2019-02-19 07:00,19,2.8375,2.8435,2.837,2.8405,59
20190701|2019-02-19 07:30,19,2.839,2.8395,2.838,2.839,14
20190701|2019-02-19 08:00,19,2.836,2.841,2.836,2.841,11
20190701|2019-02-19 08:30,19,2.8515,2.871,2.85,2.8695,251
20190701|2019-02-19 09:00,19,2.8745,2.8755,2.869,2.87,133
20190701|2019-02-19 09:30,19,2.87,2.8785,2.87,2.877,312
20190701|2019-02-19 10:00,19,2.874,2.878,2.8725,2.878,104
20190701|2019-02-19 10:30,19,2.878,2.88,2.877,2.88,254
20190701|2019-02-19 11:00,19,2.8785,2.8815,2.8785,2.8815,36
20190701|2019-02-19 11:30,19,2.8835,2.8835,2.8795,2.882,73
20190701|2019-02-19 12:00,19,2.8805,2.883,2.879,2.8795,49
20190701|2019-02-19 12:30,19,2.8805,2.881,2.88,2.8805,58
20190701|2019-02-19 13:00,19,2.881,2.882,2.881,2.881,13
20190701|2019-02-19 13:30,19,2.88,2.88,2.8795,2.8795,8
20190701|2019-02-19 14:00,19,2.881,2.881,2.8805,2.8805,2
20190701|2019-02-19 14:30,19,2.8805,2.8805,2.879,2.879,2
20190701|2019-02-19 15:00,19,2.8785,2.879,2.8785,2.879,3
20190701|2019-02-19 15:30,19,2.8795,2.88,2.8795,2.88,9
20190701|2019-02-19 17:00,20,2.88,2.88,2.8765,2.877,22
20190701|2019-02-19 18:00,20,2.8775,2.878,2.877,2.877,7
20190701|2019-02-19 18:30,20,2.8775,2.8805,2.8775,2.8805,3
20190701|2019-02-19 19:00,20,2.8775,2.884,2.8775,2.8835,110
20190701|2019-02-19 19:30,20,2.8835,2.8885,2.8835,2.8885,79
20190701|2019-02-19 20:00,20,2.8875,2.888,2.8875,2.888,2
20190701|2019-02-19 20:30,20,2.89,2.891,2.89,2.891,111
20190701|2019-02-19 21:00,20,2.89,2.89,2.886,2.886,7
20190701|2019-02-19 21:30,20,2.884,2.884,2.884,2.884,1
20190701|2019-02-19 23:00,20,2.886,2.887,2.886,2.887,2
20190701|2019-02-19 23:30,20,2.883,2.883,2.8795,2.8825,7
20190701|2019-02-20 00:00,20,2.8825,2.885,2.8825,2.8835,4
20190701|2019-02-20 00:30,20,2.8845,2.8845,2.8845,2.8845,1
20190701|2019-02-20 01:00,20,2.887,2.887,2.8855,2.8855,11
20190701|2019-02-20 01:30,20,2.884,2.884,2.882,2.882,2
20190701|2019-02-20 02:00,20,2.8865,2.8865,2.884,2.884,50
20190701|2019-02-20 02:30,20,2.884,2.884,2.883,2.883,7
20190701|2019-02-20 03:00,20,2.884,2.884,2.883,2.883,3
20190701|2019-02-20 03:30,20,2.883,2.883,2.878,2.8805,10
20190701|2019-02-20 04:00,20,2.882,2.882,2.882,2.882,2
20190701|2019-02-20 04:30,20,2.8835,2.8835,2.883,2.883,4
20190701|2019-02-20 05:00,20,2.885,2.8865,2.885,2.8865,2
20190701|2019-02-20 05:30,20,2.887,2.887,2.8865,2.8865,2
20190701|2019-02-20 06:00,20,2.887,2.887,2.886,2.8865,14
20190701|2019-02-20 06:30,20,2.8875,2.891,2.8865,2.891,135
20190701|2019-02-20 07:00,20,2.8915,2.892,2.883,2.884,36
20190701|2019-02-20 07:30,20,2.886,2.8865,2.8845,2.8865,8
20190701|2019-02-20 08:00,20,2.8835,2.895,2.8835,2.895,30
20190701|2019-02-20 08:30,20,2.8935,2.9,2.8925,2.9,38
20190701|2019-02-20 09:00,20,2.8995,2.9145,2.8995,2.9125,218
20190701|2019-02-20 09:30,20,2.914,2.917,2.913,2.9135,141
20190701|2019-02-20 10:00,20,2.916,2.9205,2.9125,2.9155,103
20190701|2019-02-20 10:30,20,2.9165,2.921,2.9165,2.9185,61
20190701|2019-02-20 11:00,20,2.9195,2.924,2.916,2.9225,42
20190701|2019-02-20 11:30,20,2.923,2.924,2.9205,2.9235,124
20190701|2019-02-20 12:00,20,2.922,2.9245,2.922,2.9235,37
20190701|2019-02-20 12:30,20,2.925,2.9265,2.925,2.9265,15
20190701|2019-02-20 13:00,20,2.917,2.9175,2.9155,2.9175,8
20190701|2019-02-20 13:30,20,2.921,2.9225,2.9205,2.9225,32
20190701|2019-02-20 14:00,20,2.9215,2.922,2.921,2.921,17
20190701|2019-02-20 14:30,20,2.9195,2.9195,2.9195,2.9195,2
20190701|2019-02-20 15:00,20,2.9195,2.9195,2.9185,2.9185,8
20190701|2019-02-20 15:30,20,2.9195,2.9195,2.9195,2.9195,2
20190701|2019-02-20 17:00,21,2.9205,2.9205,2.9205,2.9205,2
20190701|2019-02-20 18:30,21,2.9195,2.9195,2.9195,2.9195,1
20190701|2019-02-20 19:00,21,2.9175,2.9175,2.905,2.906,130
20190701|2019-02-20 19:30,21,2.9065,2.9075,2.903,2.903,79
20190701|2019-02-20 20:00,21,2.9025,2.9055,2.9025,2.9055,14
20190701|2019-02-20 20:30,21,2.905,2.905,2.905,2.905,5
20190701|2019-02-20 21:00,21,2.909,2.91,2.909,2.91,6
20190701|2019-02-20 21:30,21,2.913,2.9135,2.913,2.9135,5
20190701|2019-02-20 23:00,21,2.9165,2.9165,2.9165,2.9165,3
20190701|2019-02-20 23:30,21,2.9135,2.9135,2.907,2.907,9
20190701|2019-02-21 00:00,21,2.9095,2.9095,2.9095,2.9095,3
20190701|2019-02-21 00:30,21,2.906,2.907,2.9045,2.9045,3
20190701|2019-02-21 01:00,21,2.9075,2.9095,2.9075,2.9095,3
20190701|2019-02-21 01:30,21,2.912,2.912,2.912,2.912,1
20190701|2019-02-21 02:00,21,2.9115,2.912,2.907,2.912,6
20190701|2019-02-21 02:30,21,2.9115,2.9115,2.9115,2.9115,3
20190701|2019-02-21 03:00,21,2.905,2.905,2.895,2.897,12
20190701|2019-02-21 03:30,21,2.896,2.896,2.896,2.896,1
20190701|2019-02-21 04:00,21,2.9025,2.9045,2.9025,2.904,6
20190701|2019-02-21 04:30,21,2.905,2.9055,2.9045,2.9045,3
20190701|2019-02-21 05:00,21,2.9055,2.906,2.9055,2.906,2
20190701|2019-02-21 05:30,21,2.909,2.909,2.909,2.909,1
20190701|2019-02-21 06:00,21,2.9085,2.9095,2.906,2.907,5
20190701|2019-02-21 06:30,21,2.9045,2.9105,2.9045,2.9105,72
20190701|2019-02-21 07:00,21,2.911,2.911,2.9035,2.9075,119
20190701|2019-02-21 07:30,21,2.907,2.907,2.9045,2.9045,4
20190701|2019-02-21 08:00,21,2.903,2.9035,2.896,2.9035,48
20190701|2019-02-21 08:30,21,2.9055,2.9065,2.902,2.9045,17
20190701|2019-02-21 09:00,21,2.904,2.9095,2.9025,2.9065,36
20190701|2019-02-21 09:30,21,2.9035,2.906,2.9035,2.905,33
20190701|2019-02-21 10:00,21,2.906,2.9075,2.906,2.9065,4
20190701|2019-02-21 10:30,21,2.906,2.9075,2.904,2.906,18
20190701|2019-02-21 11:00,21,2.906,2.906,2.898,2.898,18
20190701|2019-02-21 11:30,21,2.9,2.9045,2.9,2.904,41
20190701|2019-02-21 12:00,21,2.9035,2.904,2.9035,2.9035,4
20190701|2019-02-21 12:30,21,2.9025,2.905,2.9015,2.905,10
20190701|2019-02-21 13:00,21,2.905,2.905,2.905,2.905,1
20190701|2019-02-21 13:30,21,2.905,2.905,2.905,2.905,1
20190701|2019-02-21 14:00,21,2.905,2.905,2.904,2.904,7
20190701|2019-02-21 14:30,21,2.905,2.91,2.905,2.91,9
20190701|2019-02-21 15:00,21,2.9085,2.9085,2.906,2.906,3
20190701|2019-02-21 17:00,22,2.907,2.907,2.905,2.907,10
20190701|2019-02-21 18:00,22,2.91,2.91,2.91,2.91,2
20190701|2019-02-21 18:30,22,2.909,2.909,2.909,2.909,2
20190701|2019-02-21 19:00,22,2.9095,2.91,2.9075,2.9075,22
20190701|2019-02-21 19:30,22,2.9015,2.9025,2.9,2.9,110
20190701|2019-02-21 20:00,22,2.9015,2.9015,2.9015,2.9015,2
20190701|2019-02-21 20:30,22,2.9015,2.9015,2.9015,2.9015,1
20190701|2019-02-21 21:30,22,2.9045,2.9045,2.904,2.904,18
20190701|2019-02-21 22:00,22,2.904,2.905,2.904,2.905,5
20190701|2019-02-21 23:30,22,2.904,2.9085,2.904,2.9085,25
20190701|2019-02-22 00:00,22,2.9065,2.912,2.9065,2.912,15
20190701|2019-02-22 00:30,22,2.9125,2.915,2.9115,2.9145,64
20190701|2019-02-22 01:00,22,2.914,2.9175,2.913,2.915,15
20190701|2019-02-22 01:30,22,2.925,2.932,2.925,2.932,4
20190701|2019-02-22 02:00,22,2.933,2.933,2.9295,2.93,11
20190701|2019-02-22 03:00,22,2.939,2.95,2.9355,2.9465,22
20190701|2019-02-22 03:30,22,2.942,2.945,2.94,2.9435,11
20190701|2019-02-22 04:00,22,2.944,2.9445,2.944,2.9445,2
20190701|2019-02-22 04:30,22,2.9435,2.946,2.9435,2.946,2
20190701|2019-02-22 05:00,22,2.9475,2.948,2.9475,2.948,2
20190701|2019-02-22 05:30,22,2.945,2.9495,2.945,2.9495,22
20190701|2019-02-22 06:00,22,2.9465,2.9475,2.9455,2.9455,23
20190701|2019-02-22 06:30,22,2.9455,2.947,2.9455,2.947,5
20190701|2019-02-22 07:00,22,2.952,2.952,2.942,2.942,21
20190701|2019-02-22 07:30,22,2.94,2.941,2.937,2.937,31
20190701|2019-02-22 08:00,22,2.937,2.9395,2.936,2.937,21
20190701|2019-02-22 08:30,22,2.937,2.94,2.936,2.9385,54
20190701|2019-02-22 09:00,22,2.9415,2.9415,2.935,2.935,90
20190701|2019-02-22 09:30,22,2.9345,2.945,2.9335,2.9405,46
20190701|2019-02-22 10:00,22,2.9405,2.9425,2.9395,2.9425,79
20190701|2019-02-22 10:30,22,2.9465,2.9485,2.9445,2.945,7
20190701|2019-02-22 11:00,22,2.948,2.9535,2.9465,2.9465,16
20190701|2019-02-22 11:30,22,2.9505,2.952,2.9495,2.95,36
20190701|2019-02-22 12:00,22,2.949,2.953,2.948,2.951,30
20190701|2019-02-22 12:30,22,2.9495,2.95,2.9495,2.95,24
20190701|2019-02-22 13:00,22,2.949,2.949,2.949,2.949,1
20190701|2019-02-22 13:30,22,2.9485,2.9485,2.94,2.9455,33
20190701|2019-02-22 14:00,22,2.9475,2.9505,2.947,2.9505,16
20190701|2019-02-22 14:30,22,2.9485,2.949,2.9475,2.949,14
20190701|2019-02-22 15:00,22,2.9505,2.9505,2.95,2.95,2
20190701|2019-02-22 15:30,22,2.951,2.9525,2.9505,2.9505,5
20190701|2019-02-24 17:00,25,2.9515,2.953,2.951,2.951,3
20190701|2019-02-24 18:00,25,2.9575,2.96,2.9555,2.96,9
20190701|2019-02-24 18:30,25,2.96,2.965,2.96,2.965,23
20190701|2019-02-24 19:00,25,2.9615,2.962,2.9525,2.9565,12
20190701|2019-02-24 19:30,25,2.9515,2.956,2.9515,2.956,4
20190701|2019-02-24 20:00,25,2.956,2.956,2.956,2.956,1
20190701|2019-02-24 20:30,25,2.9505,2.9505,2.9495,2.9495,21
20190701|2019-02-24 21:00,25,2.9495,2.9515,2.9495,2.951,27
20190701|2019-02-24 21:30,25,2.953,2.953,2.953,2.953,11
20190701|2019-02-24 23:00,25,2.9555,2.9555,2.9555,2.9555,1
20190701|2019-02-24 23:30,25,2.9495,2.9495,2.9495,2.9495,1
20190701|2019-02-25 00:00,25,2.955,2.9575,2.955,2.957,9
20190701|2019-02-25 00:30,25,2.9585,2.971,2.958,2.967,37
20190701|2019-02-25 01:00,25,2.9645,2.9675,2.9645,2.9675,3
20190701|2019-02-25 01:30,25,2.97,2.9785,2.9695,2.9785,10
20190701|2019-02-25 02:00,25,2.972,2.9725,2.972,2.972,3
20190701|2019-02-25 02:30,25,2.97,2.97,2.9665,2.9665,2
20190701|2019-02-25 03:00,25,2.969,2.9735,2.969,2.9735,3
20190701|2019-02-25 03:30,25,2.977,2.9775,2.9745,2.9745,3
20190701|2019-02-25 04:30,25,2.9745,2.9745,2.974,2.974,2
20190701|2019-02-25 05:00,25,2.971,2.971,2.971,2.971,2
20190701|2019-02-25 05:30,25,2.971,2.971,2.971,2.971,1
20190701|2019-02-25 06:00,25,2.967,2.967,2.961,2.961,21
20190701|2019-02-25 06:30,25,2.962,2.964,2.959,2.964,116
20190701|2019-02-25 07:00,25,2.964,2.964,2.945,2.949,128
20190701|2019-02-25 07:30,25,2.948,2.9585,2.946,2.958,26
20190701|2019-02-25 08:00,25,2.96,2.96,2.953,2.9585,75
20190701|2019-02-25 08:30,25,2.96,2.9635,2.9565,2.9575,36
20190701|2019-02-25 09:00,25,2.9565,2.9615,2.9545,2.9545,45
20190701|2019-02-25 09:30,25,2.956,2.957,2.9525,2.956,53
20190701|2019-02-25 10:00,25,2.956,2.956,2.9475,2.948,54
20190701|2019-02-25 10:30,25,2.9485,2.9535,2.9485,2.953,100
20190701|2019-02-25 11:00,25,2.952,2.9525,2.9495,2.9495,25
20190701|2019-02-25 11:30,25,2.947,2.955,2.9465,2.9535,54
20190701|2019-02-25 12:00,25,2.9545,2.9545,2.9515,2.953,9
20190701|2019-02-25 12:30,25,2.953,2.958,2.9525,2.958,12
20190701|2019-02-25 13:00,25,2.957,2.9575,2.9555,2.9565,40
20190701|2019-02-25 13:30,25,2.957,2.9575,2.9565,2.957,20
20190701|2019-02-25 14:00,25,2.957,2.9575,2.9565,2.957,7
20190701|2019-02-25 14:30,25,2.9565,2.957,2.9525,2.9525,10
20190701|2019-02-25 15:00,25,2.952,2.9535,2.952,2.953,17
20190701|2019-02-25 15:30,25,2.9525,2.954,2.9525,2.954,2
20190701|2019-02-25 17:00,26,2.953,2.9565,2.952,2.952,18
20190701|2019-02-25 17:30,26,2.9525,2.953,2.9525,2.953,3
20190701|2019-02-25 18:00,26,2.9515,2.9515,2.951,2.951,15
20190701|2019-02-25 18:30,26,2.952,2.952,2.952,2.952,1
20190701|2019-02-25 19:00,26,2.9505,2.9505,2.948,2.948,4
20190701|2019-02-25 19:30,26,2.9475,2.9475,2.9435,2.9435,16
20190701|2019-02-25 20:00,26,2.945,2.9465,2.945,2.946,5
20190701|2019-02-25 20:30,26,2.9415,2.945,2.9415,2.945,4
20190701|2019-02-25 21:00,26,2.943,2.943,2.943,2.943,1
20190701|2019-02-25 21:30,26,2.9455,2.9455,2.9455,2.9455,1
20190701|2019-02-25 22:00,26,2.9465,2.9465,2.9465,2.9465,2
20190701|2019-02-25 23:00,26,2.9475,2.9505,2.947,2.95,8
20190701|2019-02-25 23:30,26,2.9445,2.9445,2.9445,2.9445,2
20190701|2019-02-26 00:30,26,2.946,2.951,2.946,2.9475,14
20190701|2019-02-26 01:00,26,2.948,2.9485,2.947,2.947,4
20190701|2019-02-26 01:30,26,2.945,2.9555,2.945,2.9555,41
20190701|2019-02-26 02:00,26,2.9585,2.959,2.954,2.9575,47
20190701|2019-02-26 02:30,26,2.958,2.958,2.9535,2.9535,5
20190701|2019-02-26 03:00,26,2.955,2.9575,2.9545,2.9565,7
20190701|2019-02-26 03:30,26,2.9555,2.958,2.955,2.9575,6
20190701|2019-02-26 04:00,26,2.9595,2.9605,2.959,2.959,15
20190701|2019-02-26 04:30,26,2.96,2.9605,2.959,2.959,7
20190701|2019-02-26 05:00,26,2.96,2.96,2.9575,2.9575,22
20190701|2019-02-26 05:30,26,2.9555,2.9555,2.952,2.953,27
20190701|2019-02-26 06:00,26,2.9535,2.9545,2.95,2.9505,39
20190701|2019-02-26 06:30,26,2.9495,2.952,2.9485,2.9515,38
20190701|2019-02-26 07:00,26,2.948,2.9505,2.945,2.95,59
20190701|2019-02-26 07:30,26,2.9515,2.9535,2.9475,2.949,48
20190701|2019-02-26 08:00,26,2.949,2.9505,2.9445,2.948,227
20190701|2019-02-26 08:30,26,2.948,2.951,2.9455,2.9465,129
20190701|2019-02-26 09:00,26,2.946,2.9495,2.9425,2.948,144
20190701|2019-02-26 09:30,26,2.95,2.957,2.95,2.957,45
20190701|2019-02-26 10:00,26,2.956,2.967,2.956,2.961,124
20190701|2019-02-26 10:30,26,2.9605,2.963,2.959,2.9595,44
20190701|2019-02-26 11:00,26,2.96,2.9615,2.9585,2.9605,34
20190701|2019-02-26 11:30,26,2.96,2.96,2.953,2.9555,98
20190701|2019-02-26 12:00,26,2.9555,2.9555,2.9505,2.9525,15
20190701|2019-02-26 12:30,26,2.952,2.952,2.949,2.95,16
20190701|2019-02-26 13:00,26,2.9515,2.953,2.9515,2.952,26
20190701|2019-02-26 13:30,26,2.9535,2.956,2.9535,2.9555,7
20190701|2019-02-26 14:00,26,2.9555,2.956,2.9555,2.956,5
20190701|2019-02-26 14:30,26,2.956,2.957,2.9535,2.9535,16
20190701|2019-02-26 15:00,26,2.9535,2.954,2.953,2.953,6
20190701|2019-02-26 15:30,26,2.9545,2.9565,2.9545,2.9565,5
20190701|2019-02-26 17:00,27,2.953,2.953,2.9515,2.9515,10
20190701|2019-02-26 17:30,27,2.9545,2.9545,2.9545,2.9545,5
20190701|2019-02-26 18:00,27,2.9565,2.9565,2.9565,2.9565,2
20190701|2019-02-26 21:30,27,2.9525,2.9525,2.9525,2.9525,1
20190701|2019-02-26 22:00,27,2.951,2.951,2.9505,2.9505,3
20190701|2019-02-26 22:30,27,2.9505,2.951,2.9505,2.951,12
20190701|2019-02-26 23:00,27,2.9505,2.9525,2.9505,2.9525,8
20190701|2019-02-26 23:30,27,2.9555,2.9555,2.9505,2.9505,19
20190701|2019-02-27 00:00,27,2.951,2.951,2.947,2.947,22
20190701|2019-02-27 00:30,27,2.945,2.947,2.941,2.947,13
20190701|2019-02-27 01:00,27,2.9485,2.949,2.9485,2.949,3
20190701|2019-02-27 01:30,27,2.9495,2.9515,2.9485,2.9515,15
20190701|2019-02-27 02:00,27,2.948,2.948,2.9455,2.946,5
20190701|2019-02-27 02:30,27,2.951,2.951,2.9495,2.9495,4
20190701|2019-02-27 03:00,27,2.9485,2.9515,2.9485,2.9515,2
20190701|2019-02-27 03:30,27,2.955,2.9555,2.955,2.955,6
20190701|2019-02-27 04:00,27,2.9555,2.9555,2.9535,2.9535,3
20190701|2019-02-27 04:30,27,2.9545,2.9545,2.9545,2.9545,3
20190701|2019-02-27 05:00,27,2.955,2.961,2.955,2.9605,13
20190701|2019-02-27 05:30,27,2.96,2.96,2.96,2.96,1
20190701|2019-02-27 06:00,27,2.961,2.968,2.961,2.962,54
20190701|2019-02-27 06:30,27,2.9625,2.963,2.9595,2.961,55
20190701|2019-02-27 07:00,27,2.961,2.969,2.9605,2.9645,54
20190701|2019-02-27 07:30,27,2.9645,2.9715,2.964,2.9715,58
20190701|2019-02-27 08:00,27,2.97,2.977,2.97,2.975,39
20190701|2019-02-27 08:30,27,2.9745,2.9755,2.9665,2.9695,162
20190701|2019-02-27 09:00,27,2.97,2.9705,2.948,2.955,442
20190701|2019-02-27 09:30,27,2.956,2.9645,2.956,2.963,203
20190701|2019-02-27 10:00,27,2.9625,2.9655,2.9585,2.9615,132
20190701|2019-02-27 10:30,27,2.9595,2.962,2.9595,2.961,52
20190701|2019-02-27 11:00,27,2.9605,2.971,2.9605,2.9685,236
20190701|2019-02-27 11:30,27,2.9675,2.969,2.9655,2.9685,178
20190701|2019-02-27 12:00,27,2.9685,2.97,2.966,2.9695,35
20190701|2019-02-27 12:30,27,2.969,2.969,2.968,2.968,8
20190701|2019-02-27 13:00,27,2.967,2.9695,2.967,2.9695,6
20190701|2019-02-27 13:30,27,2.97,2.9715,2.969,2.97,12
20190701|2019-02-27 14:00,27,2.9705,2.9705,2.9705,2.9705,8
20190701|2019-02-27 14:30,27,2.971,2.971,2.971,2.971,1
20190701|2019-02-27 15:00,27,2.971,2.9735,2.971,2.9725,26
20190701|2019-02-27 15:30,27,2.9725,2.9725,2.972,2.972,3
20190701|2019-02-27 17:00,28,2.972,2.972,2.9695,2.9695,17
20190701|2019-02-27 17:30,28,2.9705,2.9705,2.9705,2.9705,2
20190701|2019-02-27 19:00,28,2.9665,2.9675,2.964,2.9675,4
20190701|2019-02-27 20:00,28,2.964,2.966,2.964,2.966,7
20190701|2019-02-27 21:00,28,2.964,2.964,2.957,2.957,3
20190701|2019-02-27 21:30,28,2.955,2.955,2.955,2.955,6
20190701|2019-02-27 22:00,28,2.956,2.956,2.956,2.956,1
20190701|2019-02-27 22:30,28,2.9555,2.9555,2.9555,2.9555,1
20190701|2019-02-27 23:30,28,2.9565,2.9595,2.9545,2.9545,16
20190701|2019-02-28 00:00,28,2.953,2.9535,2.9485,2.9485,4
20190701|2019-02-28 00:30,28,2.949,2.9505,2.948,2.9485,31
20190701|2019-02-28 01:00,28,2.946,2.951,2.9445,2.951,34
20190701|2019-02-28 01:30,28,2.9525,2.9525,2.9525,2.9525,2
20190701|2019-02-28 02:00,28,2.9525,2.9545,2.9515,2.9515,7
20190701|2019-02-28 02:30,28,2.953,2.953,2.953,2.953,1
20190701|2019-02-28 03:00,28,2.954,2.957,2.953,2.9545,6
20190701|2019-02-28 03:30,28,2.9535,2.9535,2.953,2.953,3
20190701|2019-02-28 04:00,28,2.9535,2.9535,2.9505,2.9505,4
20190701|2019-02-28 04:30,28,2.952,2.9545,2.952,2.9545,8
20190701|2019-02-28 05:00,28,2.9545,2.9575,2.954,2.957,16
20190701|2019-02-28 05:30,28,2.957,2.962,2.957,2.962,12
20190701|2019-02-28 06:00,28,2.96,2.96,2.958,2.958,4
20190701|2019-02-28 06:30,28,2.957,2.9645,2.957,2.9645,11
20190701|2019-02-28 07:00,28,2.965,2.965,2.961,2.9635,87
20190701|2019-02-28 07:30,28,2.962,2.966,2.961,2.9635,27
20190701|2019-02-28 08:00,28,2.965,2.968,2.965,2.966,58
20190701|2019-02-28 08:30,28,2.9635,2.968,2.957,2.957,61
20190701|2019-02-28 09:00,28,2.9595,2.965,2.9595,2.964,65
20190701|2019-02-28 09:30,28,2.9635,2.971,2.962,2.9665,138
20190701|2019-02-28 10:00,28,2.9665,2.973,2.9615,2.9615,93
20190701|2019-02-28 10:30,28,2.9615,2.963,2.954,2.9545,58
20190701|2019-02-28 11:00,28,2.953,2.9555,2.9525,2.955,52
20190701|2019-02-28 11:30,28,2.9545,2.9545,2.9485,2.9535,196
20190701|2019-02-28 12:00,28,2.9535,2.9545,2.9505,2.9505,17
20190701|2019-02-28 12:30,28,2.9515,2.9525,2.9515,2.9525,34
20190701|2019-02-28 13:00,28,2.951,2.951,2.9505,2.951,21
20190701|2019-02-28 13:30,28,2.951,2.951,2.951,2.951,3
20190701|2019-02-28 14:00,28,2.95,2.9515,2.95,2.9515,13
20190701|2019-02-28 14:30,28,2.952,2.952,2.951,2.951,10
20190701|2019-02-28 15:00,28,2.95,2.951,2.9495,2.9505,39
20190701|2019-02-28 15:30,28,2.9495,2.9505,2.949,2.949,12
20190701|2019-02-28 17:00,1,2.9505,2.9515,2.9505,2.9515,31
20190701|2019-02-28 19:00,1,2.951,2.9545,2.951,2.9545,14
20190701|2019-02-28 19:30,1,2.9535,2.958,2.9535,2.955,14
20190701|2019-02-28 20:00,1,2.951,2.951,2.946,2.946,4
20190701|2019-02-28 20:30,1,2.9465,2.9475,2.9435,2.9475,12
20190701|2019-02-28 23:00,1,2.9475,2.9475,2.9475,2.9475,1
20190701|2019-02-28 23:30,1,2.949,2.949,2.9475,2.9475,5
20190701|2019-03-01 00:00,1,2.954,2.954,2.954,2.954,2
20190701|2019-03-01 00:30,1,2.957,2.9625,2.957,2.9625,26
20190701|2019-03-01 01:00,1,2.9625,2.967,2.9625,2.9635,15
20190701|2019-03-01 01:30,1,2.965,2.965,2.962,2.962,3
20190701|2019-03-01 02:00,1,2.965,2.965,2.9575,2.958,56
20190701|2019-03-01 02:30,1,2.957,2.9585,2.9555,2.9555,12
20190701|2019-03-01 03:00,1,2.9545,2.962,2.9545,2.962,20
20190701|2019-03-01 03:30,1,2.9595,2.9595,2.959,2.959,6
20190701|2019-03-01 04:00,1,2.9605,2.961,2.9585,2.9585,9
20190701|2019-03-01 04:30,1,2.959,2.959,2.959,2.959,4
20190701|2019-03-01 05:00,1,2.9595,2.9625,2.9595,2.9625,4
20190701|2019-03-01 05:30,1,2.9645,2.9685,2.9635,2.9655,18
20190701|2019-03-01 06:00,1,2.966,2.9745,2.966,2.9665,70
20190701|2019-03-01 06:30,1,2.966,2.972,2.966,2.9705,46
20190701|2019-03-01 07:00,1,2.97,2.9825,2.9615,2.9625,175
20190701|2019-03-01 07:30,1,2.9625,2.9645,2.9605,2.964,37
20190701|2019-03-01 08:00,1,2.965,2.9695,2.965,2.968,52
20190701|2019-03-01 08:30,1,2.97,2.9775,2.9655,2.9765,114
20190701|2019-03-01 09:00,1,2.976,2.976,2.9615,2.9615,207
20190701|2019-03-01 09:30,1,2.9625,2.964,2.949,2.9545,173
20190701|2019-03-01 10:00,1,2.954,2.954,2.9335,2.9455,343
20190701|2019-03-01 10:30,1,2.9475,2.9505,2.943,2.945,137
20190701|2019-03-01 11:00,1,2.944,2.944,2.941,2.9425,80
20190701|2019-03-01 11:30,1,2.9425,2.9435,2.9375,2.939,120
20190701|2019-03-01 12:00,1,2.9385,2.9385,2.9365,2.937,25
20190701|2019-03-01 12:30,1,2.9375,2.9375,2.9345,2.936,5
20190701|2019-03-01 13:00,1,2.935,2.936,2.935,2.935,16
20190701|2019-03-01 13:30,1,2.9345,2.9345,2.9325,2.9325,4
20190701|2019-03-01 14:00,1,2.9305,2.9305,2.9295,2.9295,4
20190701|2019-03-01 14:30,1,2.93,2.9325,2.93,2.9305,14
20190701|2019-03-01 15:00,1,2.932,2.9325,2.928,2.928,17
20190701|2019-03-01 15:30,1,2.9295,2.932,2.9295,2.932,14
20190701|2019-03-03 17:00,4,2.947,2.9575,2.947,2.9575,6
20190701|2019-03-03 18:30,4,2.945,2.945,2.945,2.945,2
20190701|2019-03-03 19:00,4,2.946,2.947,2.946,2.947,2
20190701|2019-03-03 19:30,4,2.9425,2.9425,2.9425,2.9425,8
20190701|2019-03-03 20:30,4,2.949,2.9495,2.949,2.9495,3
20190701|2019-03-03 21:30,4,2.948,2.9505,2.948,2.9505,7
20190701|2019-03-03 22:00,4,2.951,2.951,2.951,2.951,2
20190701|2019-03-03 22:30,4,2.952,2.952,2.952,2.952,2
20190701|2019-03-03 23:30,4,2.952,2.952,2.95,2.95,19
20190701|2019-03-04 00:00,4,2.95,2.95,2.9425,2.945,34
20190701|2019-03-04 00:30,4,2.9445,2.9445,2.942,2.9435,148
20190701|2019-03-04 01:00,4,2.9405,2.9415,2.94,2.9415,4
20190701|2019-03-04 01:30,4,2.9415,2.9415,2.9415,2.9415,1
20190701|2019-03-04 02:00,4,2.93,2.93,2.9135,2.922,72
20190701|2019-03-04 02:30,4,2.92,2.92,2.912,2.915,22
20190701|2019-03-04 03:00,4,2.915,2.9275,2.915,2.9155,39
20190701|2019-03-04 03:30,4,2.912,2.9155,2.908,2.9155,15
20190701|2019-03-04 04:00,4,2.912,2.913,2.9075,2.908,5
20190701|2019-03-04 04:30,4,2.908,2.908,2.902,2.905,20
20190701|2019-03-04 05:00,4,2.905,2.9075,2.905,2.9075,4
20190701|2019-03-04 05:30,4,2.908,2.9085,2.905,2.906,20
20190701|2019-03-04 06:00,4,2.9085,2.9085,2.9085,2.9085,1
20190701|2019-03-04 06:30,4,2.91,2.9115,2.9045,2.9045,75
20190701|2019-03-04 07:00,4,2.9045,2.918,2.9045,2.915,149
20190701|2019-03-04 07:30,4,2.9155,2.9195,2.9145,2.917,73
20190701|2019-03-04 08:00,4,2.92,2.927,2.92,2.9225,20
20190701|2019-03-04 08:30,4,2.9215,2.928,2.9205,2.928,59
20190701|2019-03-04 09:00,4,2.928,2.931,2.9245,2.9265,134
20190701|2019-03-04 09:30,4,2.922,2.922,2.9185,2.9205,13
20190701|2019-03-04 10:00,4,2.9205,2.921,2.9175,2.9175,58
20190701|2019-03-04 10:30,4,2.9175,2.921,2.9145,2.9175,75
20190701|2019-03-04 11:00,4,2.9195,2.924,2.917,2.924,16
20190701|2019-03-04 11:30,4,2.9225,2.9225,2.915,2.9155,104
20190701|2019-03-04 12:00,4,2.916,2.916,2.9135,2.9145,44
20190701|2019-03-04 12:30,4,2.9145,2.916,2.9145,2.915,19
20190701|2019-03-04 13:00,4,2.915,2.9195,2.915,2.9195,3
20190701|2019-03-04 13:30,4,2.918,2.918,2.918,2.918,5
20190701|2019-03-04 14:00,4,2.917,2.9175,2.917,2.9175,3
20190701|2019-03-04 14:30,4,2.917,2.919,2.917,2.919,2
20190701|2019-03-04 15:00,4,2.9175,2.9185,2.9175,2.9175,14
20190701|2019-03-04 15:30,4,2.917,2.917,2.9165,2.9165,7
20190701|2019-03-04 17:00,5,2.916,2.916,2.916,2.916,2
20190701|2019-03-04 17:30,5,2.9175,2.9175,2.9175,2.9175,1
20190701|2019-03-04 18:30,5,2.9145,2.9145,2.9145,2.9145,11
20190701|2019-03-04 19:00,5,2.917,2.921,2.917,2.921,12
20190701|2019-03-04 19:30,5,2.922,2.9345,2.922,2.9345,60
20190701|2019-03-04 20:00,5,2.9365,2.9365,2.9325,2.9325,5
20190701|2019-03-04 20:30,5,2.934,2.934,2.9305,2.933,6
20190701|2019-03-04 21:00,5,2.94,2.94,2.94,2.94,1
20190701|2019-03-04 23:00,5,2.9355,2.9375,2.9355,2.9375,3
20190701|2019-03-04 23:30,5,2.935,2.935,2.934,2.934,2
20190701|2019-03-05 00:00,5,2.9365,2.941,2.9365,2.941,56
20190701|2019-03-05 00:30,5,2.941,2.9425,2.9375,2.938,97
20190701|2019-03-05 01:00,5,2.94,2.94,2.93,2.93,6
20190701|2019-03-05 01:30,5,2.9305,2.9305,2.929,2.929,2
20190701|2019-03-05 02:00,5,2.931,2.936,2.931,2.936,3
20190701|2019-03-05 02:30,5,2.935,2.94,2.935,2.937,10
20190701|2019-03-05 03:00,5,2.9375,2.941,2.937,2.941,7
20190701|2019-03-05 03:30,5,2.9425,2.943,2.939,2.939,8
20190701|2019-03-05 04:00,5,2.9365,2.9365,2.9345,2.9345,12
20190701|2019-03-05 04:30,5,2.935,2.9395,2.9345,2.9395,20
20190701|2019-03-05 05:00,5,2.9395,2.9415,2.9385,2.9415,7
20190701|2019-03-05 05:30,5,2.942,2.9565,2.9415,2.9545,111
20190701|2019-03-05 06:00,5,2.9545,2.955,2.951,2.953,19
20190701|2019-03-05 06:30,5,2.9515,2.9515,2.948,2.9485,28
20190701|2019-03-05 07:00,5,2.95,2.951,2.9455,2.9455,75
20190701|2019-03-05 07:30,5,2.946,2.9515,2.941,2.9415,76
20190701|2019-03-05 08:00,5,2.942,2.949,2.942,2.949,44
20190701|2019-03-05 08:30,5,2.9475,2.9485,2.942,2.9425,126
20190701|2019-03-05 09:00,5,2.943,2.9435,2.935,2.935,126
20190701|2019-03-05 09:30,5,2.935,2.939,2.935,2.939,28
20190701|2019-03-05 10:00,5,2.9425,2.944,2.9415,2.9435,42
20190701|2019-03-05 10:30,5,2.944,2.9465,2.9395,2.941,50
20190701|2019-03-05 11:00,5,2.9405,2.9405,2.938,2.94,69
20190701|2019-03-05 11:30,5,2.94,2.9415,2.9385,2.939,74
20190701|2019-03-05 12:00,5,2.939,2.9425,2.9385,2.9415,18
20190701|2019-03-05 12:30,5,2.943,2.943,2.941,2.9425,25
20190701|2019-03-05 13:00,5,2.942,2.943,2.942,2.9425,46
20190701|2019-03-05 13:30,5,2.9435,2.945,2.9435,2.945,5
20190701|2019-03-05 14:00,5,2.945,2.945,2.945,2.945,1
20190701|2019-03-05 14:30,5,2.943,2.943,2.943,2.943,1
20190701|2019-03-05 15:00,5,2.942,2.9445,2.942,2.9435,20
20190701|2019-03-05 15:30,5,2.9445,2.9445,2.942,2.942,18
20190701|2019-03-05 17:00,6,2.9395,2.9395,2.9395,2.9395,1
20190701|2019-03-05 17:30,6,2.9415,2.9415,2.9405,2.9405,3
20190701|2019-03-05 18:00,6,2.94,2.94,2.94,2.94,2
20190701|2019-03-05 18:30,6,2.9375,2.9375,2.9375,2.9375,2
20190701|2019-03-05 19:00,6,2.941,2.941,2.941,2.941,2
20190701|2019-03-05 19:30,6,2.941,2.941,2.941,2.941,1
20190701|2019-03-05 20:00,6,2.943,2.9435,2.943,2.943,10
20190701|2019-03-05 20:30,6,2.9375,2.9375,2.9375,2.9375,2
20190701|2019-03-05 21:00,6,2.9355,2.9355,2.9345,2.9345,11
20190701|2019-03-05 21:30,6,2.935,2.935,2.932,2.932,6
20190701|2019-03-05 23:30,6,2.9315,2.936,2.9315,2.936,6
20190701|2019-03-06 00:00,6,2.931,2.931,2.9295,2.9295,7
20190701|2019-03-06 00:30,6,2.9315,2.9315,2.931,2.931,3
20190701|2019-03-06 01:00,6,2.932,2.932,2.93,2.93,27
20190701|2019-03-06 01:30,6,2.932,2.935,2.932,2.935,10
20190701|2019-03-06 02:00,6,2.937,2.939,2.9345,2.9345,28
20190701|2019-03-06 02:30,6,2.935,2.94,2.935,2.94,12
20190701|2019-03-06 03:00,6,2.9395,2.9395,2.9395,2.9395,1
20190701|2019-03-06 03:30,6,2.9415,2.942,2.941,2.942,15
20190701|2019-03-06 04:00,6,2.938,2.9405,2.938,2.9405,5
20190701|2019-03-06 04:30,6,2.9385,2.9385,2.9385,2.9385,1
20190701|2019-03-06 05:00,6,2.9405,2.9415,2.9405,2.9405,14
20190701|2019-03-06 05:30,6,2.9405,2.942,2.94,2.942,8
20190701|2019-03-06 06:00,6,2.9415,2.9415,2.9395,2.9395,8
20190701|2019-03-06 06:30,6,2.9375,2.9415,2.9355,2.936,49
20190701|2019-03-06 07:00,6,2.9355,2.9405,2.935,2.939,62
20190701|2019-03-06 07:30,6,2.9385,2.948,2.9365,2.947,61
20190701|2019-03-06 08:00,6,2.947,2.9505,2.9465,2.9465,57
20190701|2019-03-06 08:30,6,2.9455,2.9455,2.937,2.9395,48
20190701|2019-03-06 09:00,6,2.938,2.941,2.9355,2.9365,53
20190701|2019-03-06 09:30,6,2.938,2.94,2.936,2.9375,16
20190701|2019-03-06 10:00,6,2.9375,2.941,2.9335,2.9335,37
20190701|2019-03-06 10:30,6,2.936,2.936,2.9275,2.93,233
20190701|2019-03-06 11:00,6,2.93,2.9305,2.923,2.9265,44
20190701|2019-03-06 11:30,6,2.9265,2.9285,2.9245,2.927,99
20190701|2019-03-06 12:00,6,2.9265,2.928,2.926,2.9265,37
20190701|2019-03-06 12:30,6,2.9285,2.9305,2.9285,2.93,16
20190701|2019-03-06 13:00,6,2.9295,2.9305,2.929,2.9295,12
20190701|2019-03-06 13:30,6,2.929,2.9295,2.929,2.9295,2
20190701|2019-03-06 14:00,6,2.929,2.9305,2.929,2.9305,2
20190701|2019-03-06 15:00,6,2.9295,2.9315,2.9295,2.9305,24
20190701|2019-03-06 15:30,6,2.9315,2.9315,2.9305,2.931,5
20190701|2019-03-06 17:00,7,2.9305,2.932,2.93,2.93,29
20190701|2019-03-06 18:00,7,2.93,2.93,2.929,2.929,14
20190701|2019-03-06 19:00,7,2.9295,2.934,2.9285,2.934,32
20190701|2019-03-06 20:00,7,2.9315,2.9315,2.9315,2.9315,1
20190701|2019-03-06 20:30,7,2.9305,2.9305,2.9305,2.9305,1
20190701|2019-03-06 21:00,7,2.9275,2.928,2.9275,2.928,2
20190701|2019-03-06 22:00,7,2.9255,2.9255,2.9255,2.9255,1
20190701|2019-03-06 23:00,7,2.923,2.923,2.923,2.923,2
20190701|2019-03-06 23:30,7,2.9225,2.924,2.9165,2.9185,118
20190701|2019-03-07 00:00,7,2.922,2.922,2.922,2.922,1
20190701|2019-03-07 01:00,7,2.9165,2.9165,2.913,2.913,13
20190701|2019-03-07 01:30,7,2.914,2.9185,2.914,2.9185,9
20190701|2019-03-07 02:00,7,2.916,2.919,2.916,2.919,9
20190701|2019-03-07 02:30,7,2.922,2.9245,2.922,2.9245,4
20190701|2019-03-07 03:00,7,2.9215,2.922,2.918,2.918,29
20190701|2019-03-07 03:30,7,2.919,2.919,2.917,2.917,4
20190701|2019-03-07 04:30,7,2.914,2.914,2.9095,2.91,15
20190701|2019-03-07 05:00,7,2.911,2.9155,2.911,2.9155,18
20190701|2019-03-07 05:30,7,2.9145,2.915,2.9135,2.915,7
20190701|2019-03-07 06:00,7,2.916,2.917,2.916,2.917,9
20190701|2019-03-07 06:30,7,2.915,2.919,2.915,2.9175,24
20190701|2019-03-07 07:00,7,2.917,2.93,2.916,2.9235,72
20190701|2019-03-07 07:30,7,2.924,2.9245,2.915,2.9175,79
20190701|2019-03-07 08:00,7,2.917,2.9225,2.9155,2.9225,21
20190701|2019-03-07 08:30,7,2.9235,2.9235,2.912,2.915,43
20190701|2019-03-07 09:00,7,2.9145,2.919,2.9075,2.915,183
20190701|2019-03-07 09:30,7,2.9155,2.9215,2.914,2.9195,148
20190701|2019-03-07 10:00,7,2.9195,2.92,2.9145,2.917,92
20190701|2019-03-07 10:30,7,2.9175,2.92,2.9155,2.9155,52
20190701|2019-03-07 11:00,7,2.916,2.916,2.9105,2.9135,71
20190701|2019-03-07 11:30,7,2.912,2.921,2.902,2.9175,187
20190701|2019-03-07 12:00,7,2.9175,2.923,2.917,2.9205,14
20190701|2019-03-07 12:30,7,2.9195,2.9225,2.9195,2.9225,5
20190701|2019-03-07 13:00,7,2.9215,2.9215,2.919,2.9205,12
20190701|2019-03-07 13:30,7,2.9195,2.9195,2.9185,2.919,10
20190701|2019-03-07 14:00,7,2.9165,2.917,2.9165,2.917,2
20190701|2019-03-07 14:30,7,2.9175,2.918,2.917,2.918,7
20190701|2019-03-07 15:00,7,2.92,2.92,2.92,2.92,2
20190701|2019-03-07 15:30,7,2.9205,2.921,2.9195,2.9205,16
20190701|2019-03-07 17:00,8,2.9215,2.9215,2.9215,2.9215,2
20190701|2019-03-07 17:30,8,2.921,2.921,2.921,2.921,2
20190701|2019-03-07 18:00,8,2.918,2.918,2.918,2.918,1
20190701|2019-03-07 19:00,8,2.917,2.9175,2.917,2.9175,3
20190701|2019-03-07 20:00,8,2.9185,2.9185,2.9185,2.9185,1
20190701|2019-03-07 20:30,8,2.922,2.924,2.922,2.924,38
20190701|2019-03-07 21:00,8,2.922,2.9245,2.9145,2.9145,13
20190701|2019-03-07 21:30,8,2.9125,2.9145,2.9125,2.9145,31
20190701|2019-03-07 22:00,8,2.909,2.909,2.909,2.909,1
20190701|2019-03-07 22:30,8,2.9095,2.9095,2.9095,2.9095,1
20190701|2019-03-07 23:00,8,2.906,2.906,2.9045,2.9045,5
20190701|2019-03-07 23:30,8,2.907,2.908,2.904,2.9075,9
20190701|2019-03-08 00:00,8,2.9065,2.908,2.9045,2.906,84
20190701|2019-03-08 00:30,8,2.9055,2.9055,2.9005,2.903,42
20190701|2019-03-08 01:00,8,2.9025,2.903,2.902,2.902,78
20190701|2019-03-08 01:30,8,2.9015,2.903,2.897,2.9025,36
20190701|2019-03-08 02:00,8,2.903,2.9055,2.903,2.9055,7
20190701|2019-03-08 02:30,8,2.907,2.9075,2.907,2.907,5
20190701|2019-03-08 03:00,8,2.903,2.906,2.902,2.9035,54
20190701|2019-03-08 03:30,8,2.902,2.902,2.898,2.898,5
20190701|2019-03-08 04:00,8,2.8985,2.8985,2.8855,2.887,64
20190701|2019-03-08 04:30,8,2.8875,2.889,2.8865,2.8875,72
20190701|2019-03-08 05:00,8,2.887,2.889,2.886,2.8885,81
20190701|2019-03-08 05:30,8,2.888,2.8885,2.8825,2.8825,20
20190701|2019-03-08 06:00,8,2.8825,2.8865,2.882,2.886,69
20190701|2019-03-08 06:30,8,2.8875,2.8885,2.883,2.884,105
20190701|2019-03-08 07:00,8,2.885,2.891,2.8835,2.89,199
20190701|2019-03-08 07:30,8,2.8915,2.8945,2.889,2.8925,73
20190701|2019-03-08 08:00,8,2.892,2.8925,2.8885,2.8905,82
20190701|2019-03-08 08:30,8,2.891,2.8925,2.8895,2.8915,72
20190701|2019-03-08 09:00,8,2.8905,2.8945,2.8885,2.8935,48
20190701|2019-03-08 09:30,8,2.8935,2.91,2.89,2.903,207
20190701|2019-03-08 10:00,8,2.9025,2.9065,2.9005,2.904,50
20190701|2019-03-08 10:30,8,2.903,2.905,2.8995,2.9015,29
20190701|2019-03-08 11:00,8,2.901,2.9045,2.8995,2.904,59
20190701|2019-03-08 11:30,8,2.9015,2.902,2.8975,2.9,89
20190701|2019-03-08 12:00,8,2.9,2.901,2.9,2.9005,9
20190701|2019-03-08 12:30,8,2.9005,2.903,2.9005,2.903,6
20190701|2019-03-08 13:00,8,2.9055,2.9055,2.9055,2.9055,1
20190701|2019-03-08 13:30,8,2.9055,2.9055,2.9055,2.9055,1
20190701|2019-03-08 14:00,8,2.9045,2.9045,2.9045,2.9045,3
20190701|2019-03-08 14:30,8,2.905,2.906,2.905,2.9055,10
20190701|2019-03-08 15:00,8,2.906,2.907,2.905,2.906,23
20190701|2019-03-08 15:30,8,2.9065,2.907,2.9045,2.905,13
20190701|2019-03-10 18:30,11,2.9035,2.9035,2.901,2.901,50
20190701|2019-03-10 19:00,11,2.902,2.902,2.902,2.902,1
20190701|2019-03-10 19:30,11,2.8995,2.8995,2.8995,2.8995,2
20190701|2019-03-10 20:00,11,2.901,2.9055,2.9,2.905,21
20190701|2019-03-10 20:30,11,2.905,2.9055,2.905,2.9055,3
20190701|2019-03-10 21:00,11,2.901,2.901,2.8995,2.8995,3
20190701|2019-03-10 21:30,11,2.9015,2.902,2.9015,2.902,5
20190701|2019-03-10 22:00,11,2.9015,2.905,2.9015,2.905,13
20190701|2019-03-11 00:00,11,2.9035,2.904,2.9035,2.904,3
20190701|2019-03-11 00:30,11,2.909,2.909,2.9085,2.9085,5
20190701|2019-03-11 01:00,11,2.908,2.908,2.908,2.908,3
20190701|2019-03-11 01:30,11,2.907,2.9095,2.907,2.9095,4
20190701|2019-03-11 02:00,11,2.9075,2.9105,2.9075,2.9105,6
20190701|2019-03-11 02:30,11,2.908,2.912,2.907,2.911,9
20190701|2019-03-11 03:00,11,2.9105,2.914,2.91,2.913,11
20190701|2019-03-11 03:30,11,2.912,2.913,2.911,2.911,5
20190701|2019-03-11 04:00,11,2.9075,2.91,2.9075,2.9095,7
20190701|2019-03-11 04:30,11,2.91,2.9135,2.91,2.9135,4
20190701|2019-03-11 05:00,11,2.914,2.914,2.9115,2.9115,3
20190701|2019-03-11 05:30,11,2.9075,2.909,2.9075,2.908,9
20190701|2019-03-11 06:00,11,2.905,2.905,2.9045,2.9045,3
20190701|2019-03-11 06:30,11,2.905,2.905,2.9035,2.9035,3
20190701|2019-03-11 07:00,11,2.902,2.903,2.9,2.9005,24
20190701|2019-03-11 07:30,11,2.902,2.9065,2.902,2.906,27
20190701|2019-03-11 08:00,11,2.908,2.909,2.904,2.9065,69
20190701|2019-03-11 08:30,11,2.9075,2.9105,2.9055,2.9055,43
20190701|2019-03-11 09:00,11,2.905,2.9055,2.901,2.901,40
20190701|2019-03-11 09:30,11,2.9005,2.9025,2.8985,2.9,52
20190701|2019-03-11 10:00,11,2.9005,2.91,2.9005,2.91,65
20190701|2019-03-11 10:30,11,2.909,2.916,2.909,2.911,83
20190701|2019-03-11 11:00,11,2.911,2.911,2.9055,2.9055,80
20190701|2019-03-11 11:30,11,2.9055,2.9075,2.9035,2.905,182
20190701|2019-03-11 12:00,11,2.9055,2.906,2.903,2.9035,28
20190701|2019-03-11 12:30,11,2.906,2.91,2.906,2.91,15
20190701|2019-03-11 13:00,11,2.9095,2.91,2.908,2.91,28
20190701|2019-03-11 13:30,11,2.9105,2.9105,2.9095,2.9095,7
20190701|2019-03-11 14:00,11,2.9095,2.9105,2.909,2.9105,6
20190701|2019-03-11 14:30,11,2.913,2.913,2.913,2.913,4
20190701|2019-03-11 15:00,11,2.912,2.912,2.912,2.912,4
20190701|2019-03-11 15:30,11,2.913,2.9135,2.912,2.912,6
20190701|2019-03-11 17:00,12,2.913,2.914,2.913,2.914,21
20190701|2019-03-11 17:30,12,2.914,2.915,2.914,2.915,22
20190701|2019-03-11 18:00,12,2.9155,2.916,2.9155,2.916,2
20190701|2019-03-11 18:30,12,2.9145,2.9145,2.9145,2.9145,4
20190701|2019-03-11 19:00,12,2.9145,2.915,2.9145,2.915,11
20190701|2019-03-11 20:00,12,2.9165,2.9165,2.9165,2.9165,1
20190701|2019-03-11 20:30,12,2.918,2.918,2.918,2.918,2
20190701|2019-03-11 21:00,12,2.9185,2.9215,2.918,2.9215,9
20190701|2019-03-11 21:30,12,2.921,2.923,2.921,2.922,4
20190701|2019-03-11 22:00,12,2.925,2.934,2.925,2.928,416
20190701|2019-03-11 22:30,12,2.93,2.935,2.93,2.935,11
20190701|2019-03-11 23:00,12,2.935,2.937,2.935,2.937,2
20190701|2019-03-11 23:30,12,2.936,2.936,2.9335,2.935,6
20190701|2019-03-12 00:00,12,2.9345,2.9345,2.9345,2.9345,1
20190701|2019-03-12 00:30,12,2.933,2.936,2.9305,2.9305,45
20190701|2019-03-12 01:00,12,2.93,2.93,2.928,2.93,19
20190701|2019-03-12 01:30,12,2.9305,2.9325,2.93,2.93,4
20190701|2019-03-12 02:00,12,2.9335,2.936,2.9315,2.936,9
20190701|2019-03-12 02:30,12,2.935,2.9415,2.935,2.941,80
20190701|2019-03-12 03:00,12,2.94,2.9435,2.939,2.943,31
20190701|2019-03-12 03:30,12,2.943,2.9465,2.943,2.944,8
20190701|2019-03-12 04:00,12,2.948,2.949,2.946,2.9485,7
20190701|2019-03-12 04:30,12,2.95,2.9515,2.9465,2.9465,99
20190701|2019-03-12 05:00,12,2.9465,2.9505,2.946,2.9495,39
20190701|2019-03-12 05:30,12,2.9475,2.9485,2.943,2.943,19
20190701|2019-03-12 06:00,12,2.9425,2.9425,2.9375,2.9395,17
20190701|2019-03-12 06:30,12,2.9375,2.938,2.9375,2.938,8
20190701|2019-03-12 07:00,12,2.9395,2.9395,2.938,2.9385,12
20190701|2019-03-12 07:30,12,2.9395,2.96,2.9395,2.9575,194
20190701|2019-03-12 08:00,12,2.9575,2.9585,2.952,2.956,245
20190701|2019-03-12 08:30,12,2.9565,2.961,2.955,2.9595,183
20190701|2019-03-12 09:00,12,2.957,2.957,2.949,2.9525,128
20190701|2019-03-12 09:30,12,2.954,2.954,2.9485,2.9485,103
20190701|2019-03-12 10:00,12,2.949,2.949,2.9385,2.9425,103
20190701|2019-03-12 10:30,12,2.942,2.944,2.9395,2.9395,77
20190701|2019-03-12 11:00,12,2.9405,2.9415,2.937,2.9385,69
20190701|2019-03-12 11:30,12,2.9385,2.94,2.933,2.933,182
20190701|2019-03-12 12:00,12,2.934,2.9345,2.9325,2.9335,16
20190701|2019-03-12 12:30,12,2.9345,2.9345,2.9335,2.9335,2
20190701|2019-03-12 13:00,12,2.934,2.9355,2.934,2.9345,28
20190701|2019-03-12 13:30,12,2.935,2.9365,2.935,2.9365,7
20190701|2019-03-12 14:00,12,2.9365,2.9365,2.9345,2.9345,5
20190701|2019-03-12 14:30,12,2.9355,2.936,2.935,2.935,17
20190701|2019-03-12 15:00,12,2.935,2.935,2.934,2.934,19
20190701|2019-03-12 15:30,12,2.935,2.9355,2.935,2.9355,3
20190701|2019-03-12 17:00,13,2.937,2.937,2.9355,2.936,6
20190701|2019-03-12 17:30,13,2.936,2.936,2.936,2.936,2
20190701|2019-03-12 18:00,13,2.9355,2.9355,2.9355,2.9355,2
20190701|2019-03-12 19:00,13,2.9355,2.9355,2.9355,2.9355,2
20190701|2019-03-12 19:30,13,2.935,2.935,2.935,2.935,1
20190701|2019-03-12 20:00,13,2.9385,2.94,2.935,2.935,19
20190701|2019-03-12 20:30,13,2.9335,2.9335,2.9285,2.929,63
20190701|2019-03-12 21:00,13,2.9275,2.9285,2.9275,2.928,17
20190701|2019-03-12 21:30,13,2.9265,2.9265,2.925,2.926,14
20190701|2019-03-12 22:00,13,2.9305,2.9305,2.9305,2.9305,11
20190701|2019-03-12 23:30,13,2.9305,2.931,2.9305,2.9305,5
20190701|2019-03-13 00:00,13,2.93,2.9315,2.93,2.9315,9
20190701|2019-03-13 00:30,13,2.934,2.9345,2.9305,2.9305,50
20190701|2019-03-13 01:00,13,2.9295,2.9295,2.9225,2.925,19
20190701|2019-03-13 01:30,13,2.924,2.9265,2.924,2.9265,3
20190701|2019-03-13 02:00,13,2.927,2.9275,2.9245,2.9245,26
20190701|2019-03-13 02:30,13,2.927,2.927,2.9205,2.922,28
20190701|2019-03-13 03:00,13,2.924,2.9275,2.924,2.925,14
20190701|2019-03-13 03:30,13,2.9305,2.9305,2.9265,2.9305,5
20190701|2019-03-13 04:00,13,2.93,2.938,2.93,2.938,15
20190701|2019-03-13 04:30,13,2.9365,2.9365,2.9335,2.9335,13
20190701|2019-03-13 05:30,13,2.9335,2.9345,2.933,2.933,3
20190701|2019-03-13 06:00,13,2.9355,2.9355,2.9355,2.9355,1
20190701|2019-03-13 06:30,13,2.935,2.9355,2.935,2.9355,4
20190701|2019-03-13 07:00,13,2.9395,2.9425,2.9375,2.94,26
20190701|2019-03-13 07:30,13,2.9395,2.9425,2.937,2.937,36
20190701|2019-03-13 08:00,13,2.938,2.941,2.935,2.9385,47
20190701|2019-03-13 08:30,13,2.9365,2.939,2.936,2.939,50
20190701|2019-03-13 09:00,13,2.939,2.94,2.935,2.9375,58
20190701|2019-03-13 09:30,13,2.9375,2.939,2.936,2.938,75
20190701|2019-03-13 10:00,13,2.9385,2.9435,2.9375,2.938,121
20190701|2019-03-13 10:30,13,2.938,2.942,2.936,2.94,111
20190701|2019-03-13 11:00,13,2.9405,2.9425,2.9365,2.937,54
20190701|2019-03-13 11:30,13,2.9375,2.941,2.936,2.9405,171
20190701|2019-03-13 12:00,13,2.941,2.941,2.9365,2.938,29
20190701|2019-03-13 12:30,13,2.9375,2.9395,2.9365,2.9395,32
20190701|2019-03-13 13:00,13,2.9395,2.9395,2.9375,2.938,23
20190701|2019-03-13 13:30,13,2.937,2.938,2.9285,2.9355,42
20190701|2019-03-13 14:00,13,2.9345,2.936,2.9345,2.936,5
20190701|2019-03-13 14:30,13,2.9365,2.937,2.9355,2.9365,38
20190701|2019-03-13 15:00,13,2.936,2.936,2.9355,2.9355,12
20190701|2019-03-13 15:30,13,2.936,2.9375,2.936,2.9365,21
20190701|2019-03-13 17:00,14,2.937,2.9375,2.9365,2.9375,8
20190701|2019-03-13 18:00,14,2.939,2.939,2.938,2.938,5
20190701|2019-03-13 19:30,14,2.9335,2.9335,2.9335,2.9335,3
20190701|2019-03-13 20:00,14,2.9345,2.937,2.933,2.937,26
20190701|2019-03-13 20:30,14,2.9355,2.937,2.9355,2.937,15
20190701|2019-03-13 22:30,14,2.925,2.925,2.9235,2.9235,16
20190701|2019-03-13 23:00,14,2.9245,2.9245,2.9245,2.9245,6
20190701|2019-03-13 23:30,14,2.926,2.926,2.926,2.926,9
20190701|2019-03-14 00:30,14,2.925,2.925,2.921,2.9235,16
20190701|2019-03-14 01:00,14,2.9235,2.925,2.9235,2.925,3
20190701|2019-03-14 01:30,14,2.9245,2.9245,2.9235,2.9235,4
20190701|2019-03-14 02:00,14,2.926,2.926,2.921,2.922,5
20190701|2019-03-14 02:30,14,2.922,2.923,2.9165,2.923,26
20190701|2019-03-14 03:30,14,2.9215,2.9215,2.913,2.9165,12
20190701|2019-03-14 04:00,14,2.9165,2.9165,2.9065,2.91,97
20190701|2019-03-14 04:30,14,2.911,2.911,2.9075,2.908,11
20190701|2019-03-14 05:00,14,2.905,2.905,2.8955,2.8975,73
20190701|2019-03-14 05:30,14,2.895,2.895,2.8895,2.8905,80
20190701|2019-03-14 06:00,14,2.8905,2.894,2.8905,2.893,16
20190701|2019-03-14 06:30,14,2.8925,2.8925,2.8915,2.8925,12
20190701|2019-03-14 07:00,14,2.8915,2.898,2.8895,2.898,43
20190701|2019-03-14 07:30,14,2.898,2.9015,2.898,2.9005,49
20190701|2019-03-14 08:00,14,2.9,2.9065,2.8995,2.905,58
20190701|2019-03-14 08:30,14,2.905,2.9065,2.9,2.904,104
20190701|2019-03-14 09:00,14,2.9025,2.9035,2.8925,2.898,51
20190701|2019-03-14 09:30,14,2.898,2.9,2.895,2.895,43
20190701|2019-03-14 10:00,14,2.8945,2.897,2.888,2.8955,126
20190701|2019-03-14 10:30,14,2.8945,2.9085,2.894,2.9085,169
20190701|2019-03-14 11:00,14,2.909,2.909,2.903,2.9065,88
20190701|2019-03-14 11:30,14,2.906,2.906,2.896,2.8985,182
20190701|2019-03-14 12:00,14,2.8985,2.9015,2.8985,2.8985,31
20190701|2019-03-14 12:30,14,2.9,2.9,2.894,2.894,12
20190701|2019-03-14 13:00,14,2.893,2.8965,2.893,2.8965,2
20190701|2019-03-14 13:30,14,2.896,2.8975,2.896,2.8965,10
20190701|2019-03-14 14:00,14,2.897,2.897,2.896,2.896,35
20190701|2019-03-14 14:30,14,2.8955,2.8965,2.8945,2.8945,27
20190701|2019-03-14 15:00,14,2.8955,2.8955,2.8955,2.8955,1
20190701|2019-03-14 15:30,14,2.8965,2.8965,2.8955,2.8955,8
20190701|2019-03-14 17:00,15,2.894,2.895,2.894,2.895,2
20190701|2019-03-14 19:30,15,2.894,2.897,2.894,2.897,6
20190701|2019-03-14 20:00,15,2.898,2.8995,2.8925,2.8925,9
20190701|2019-03-14 20:30,15,2.8925,2.899,2.8905,2.899,16
20190701|2019-03-14 21:00,15,2.9,2.901,2.9,2.901,9
20190701|2019-03-14 21:30,15,2.903,2.92,2.9005,2.92,100
20190701|2019-03-14 22:00,15,2.92,2.931,2.9175,2.918,70
20190701|2019-03-14 22:30,15,2.918,2.918,2.9145,2.9145,4
20190701|2019-03-14 23:30,15,2.9125,2.913,2.9125,2.913,3
20190701|2019-03-15 00:00,15,2.912,2.912,2.9095,2.9095,5
20190701|2019-03-15 00:30,15,2.912,2.912,2.905,2.906,41
20190701|2019-03-15 01:00,15,2.9095,2.9175,2.9095,2.9165,26
20190701|2019-03-15 01:30,15,2.917,2.927,2.917,2.925,105
20190701|2019-03-15 02:00,15,2.925,2.925,2.925,2.925,1
20190701|2019-03-15 02:30,15,2.917,2.917,2.9165,2.9165,37
20190701|2019-03-15 03:00,15,2.9195,2.9225,2.9195,2.9225,3
20190701|2019-03-15 03:30,15,2.917,2.918,2.917,2.918,7
20190701|2019-03-15 04:00,15,2.9195,2.9195,2.909,2.913,22
20190701|2019-03-15 04:30,15,2.913,2.913,2.911,2.911,5
20190701|2019-03-15 05:00,15,2.911,2.911,2.911,2.911,1
20190701|2019-03-15 05:30,15,2.9105,2.912,2.91,2.9105,12
20190701|2019-03-15 06:00,15,2.915,2.916,2.9145,2.915,15
20190701|2019-03-15 06:30,15,2.913,2.915,2.9125,2.915,9
20190701|2019-03-15 07:00,15,2.915,2.915,2.902,2.9035,77
20190701|2019-03-15 07:30,15,2.905,2.905,2.9,2.904,45
20190701|2019-03-15 08:00,15,2.9055,2.908,2.9005,2.905,175
20190701|2019-03-15 08:30,15,2.9055,2.923,2.9025,2.9205,259
20190701|2019-03-15 09:00,15,2.9195,2.9195,2.9125,2.915,98
20190701|2019-03-15 09:30,15,2.9165,2.9165,2.9105,2.914,36
20190701|2019-03-15 10:00,15,2.912,2.918,2.9105,2.916,44
20190701|2019-03-15 10:30,15,2.915,2.917,2.911,2.917,32
20190701|2019-03-15 11:00,15,2.9175,2.92,2.916,2.919,59
20190701|2019-03-15 11:30,15,2.916,2.9185,2.9115,2.914,169
20190701|2019-03-15 12:00,15,2.914,2.917,2.913,2.9165,39
20190701|2019-03-15 12:30,15,2.916,2.916,2.916,2.916,5
20190701|2019-03-15 13:00,15,2.916,2.916,2.915,2.915,2
20190701|2019-03-15 13:30,15,2.915,2.915,2.915,2.915,2
20190701|2019-03-15 14:00,15,2.914,2.9145,2.914,2.914,5
20190701|2019-03-15 14:30,15,2.914,2.916,2.914,2.916,23
20190701|2019-03-15 15:00,15,2.915,2.915,2.915,2.915,2
20190701|2019-03-15 15:30,15,2.9145,2.9155,2.9135,2.9145,23
20190701|2019-03-17 17:00,18,2.9165,2.9165,2.9165,2.9165,1
20190701|2019-03-17 17:30,18,2.917,2.917,2.917,2.917,1
20190701|2019-03-17 18:30,18,2.914,2.914,2.914,2.914,2
20190701|2019-03-17 19:00,18,2.9105,2.9105,2.91,2.91,30
20190701|2019-03-17 19:30,18,2.9095,2.9095,2.9095,2.9095,8
20190701|2019-03-17 20:00,18,2.9095,2.9165,2.907,2.915,20
20190701|2019-03-17 20:30,18,2.915,2.917,2.913,2.916,10
20190701|2019-03-17 21:00,18,2.916,2.919,2.9155,2.919,13
20190701|2019-03-17 21:30,18,2.92,2.934,2.92,2.9315,125
20190701|2019-03-17 22:00,18,2.932,2.9325,2.9265,2.9285,13
20190701|2019-03-17 23:00,18,2.9275,2.9285,2.9275,2.9285,12
20190701|2019-03-17 23:30,18,2.9295,2.9305,2.9295,2.9295,5
20190701|2019-03-18 00:00,18,2.927,2.927,2.927,2.927,2
20190701|2019-03-18 00:30,18,2.928,2.93,2.928,2.93,3
20190701|2019-03-18 01:00,18,2.931,2.9335,2.931,2.9315,11
20190701|2019-03-18 01:30,18,2.935,2.936,2.933,2.933,8
20190701|2019-03-18 02:00,18,2.937,2.937,2.937,2.937,1
20190701|2019-03-18 02:30,18,2.938,2.938,2.938,2.938,1
20190701|2019-03-18 03:00,18,2.932,2.932,2.929,2.929,9
20190701|2019-03-18 03:30,18,2.93,2.93,2.9245,2.9245,4
20190701|2019-03-18 04:00,18,2.9225,2.9225,2.921,2.922,7
20190701|2019-03-18 04:30,18,2.9255,2.9265,2.9235,2.9265,8
20190701|2019-03-18 05:00,18,2.928,2.9295,2.925,2.925,5
20190701|2019-03-18 05:30,18,2.9265,2.93,2.9265,2.93,16
20190701|2019-03-18 06:00,18,2.9295,2.9335,2.9295,2.9335,10
20190701|2019-03-18 06:30,18,2.9325,2.933,2.932,2.933,4
20190701|2019-03-18 07:00,18,2.9335,2.935,2.928,2.928,56
20190701|2019-03-18 07:30,18,2.928,2.938,2.9275,2.9375,67
20190701|2019-03-18 08:00,18,2.9365,2.937,2.931,2.9345,302
20190701|2019-03-18 08:30,18,2.9355,2.936,2.929,2.934,129
20190701|2019-03-18 09:00,18,2.9335,2.9355,2.9275,2.928,114
20190701|2019-03-18 09:30,18,2.928,2.928,2.9205,2.924,150
20190701|2019-03-18 10:00,18,2.9245,2.9245,2.9145,2.917,109
20190701|2019-03-18 10:30,18,2.9165,2.9165,2.9115,2.9145,47
20190701|2019-03-18 11:00,18,2.9145,2.917,2.9135,2.916,50
20190701|2019-03-18 11:30,18,2.9155,2.918,2.9135,2.918,177
20190701|2019-03-18 12:00,18,2.916,2.918,2.916,2.9165,55
20190701|2019-03-18 12:30,18,2.917,2.9195,2.917,2.9185,44
20190701|2019-03-18 13:00,18,2.918,2.92,2.9175,2.92,5
20190701|2019-03-18 13:30,18,2.92,2.9205,2.919,2.919,25
20190701|2019-03-18 14:00,18,2.9175,2.918,2.917,2.917,6
20190701|2019-03-18 14:30,18,2.9185,2.9195,2.9185,2.9185,8
20190701|2019-03-18 15:00,18,2.919,2.919,2.919,2.919,2
20190701|2019-03-18 15:30,18,2.9185,2.92,2.918,2.918,11
20190701|2019-03-18 17:00,19,2.9195,2.9195,2.9195,2.9195,1
20190701|2019-03-18 19:00,19,2.918,2.919,2.916,2.916,52
20190701|2019-03-18 19:30,19,2.919,2.92,2.9185,2.9185,4
20190701|2019-03-18 20:00,19,2.92,2.92,2.92,2.92,2
20190701|2019-03-18 20:30,19,2.92,2.92,2.92,2.92,1
20190701|2019-03-18 21:00,19,2.92,2.92,2.92,2.92,1
20190701|2019-03-18 21:30,19,2.9245,2.925,2.924,2.924,14
20190701|2019-03-18 22:00,19,2.9245,2.9245,2.9245,2.9245,1
20190701|2019-03-18 23:00,19,2.9235,2.9235,2.923,2.923,3
20190701|2019-03-19 00:30,19,2.924,2.926,2.918,2.918,7
20190701|2019-03-19 01:00,19,2.921,2.9215,2.921,2.9215,2
20190701|2019-03-19 01:30,19,2.929,2.9305,2.928,2.9305,9
20190701|2019-03-19 02:00,19,2.93,2.932,2.9295,2.932,16
20190701|2019-03-19 02:30,19,2.9315,2.9335,2.93,2.93,4
20190701|2019-03-19 03:00,19,2.9325,2.943,2.9325,2.9415,35
20190701|2019-03-19 03:30,19,2.9435,2.9505,2.9435,2.9475,33
20190701|2019-03-19 04:00,19,2.9495,2.9505,2.9415,2.9425,109
20190701|2019-03-19 04:30,19,2.9455,2.947,2.945,2.947,8
20190701|2019-03-19 05:00,19,2.9445,2.948,2.9445,2.9475,18
20190701|2019-03-19 05:30,19,2.9485,2.951,2.948,2.948,60
20190701|2019-03-19 06:00,19,2.948,2.9505,2.948,2.949,225
20190701|2019-03-19 06:30,19,2.946,2.9485,2.946,2.9485,14
20190701|2019-03-19 07:00,19,2.949,2.951,2.946,2.946,139
20190701|2019-03-19 07:30,19,2.946,2.947,2.9425,2.9435,82
20190701|2019-03-19 08:00,19,2.9425,2.945,2.937,2.9395,144
20190701|2019-03-19 08:30,19,2.9395,2.9415,2.9335,2.9355,308
20190701|2019-03-19 09:00,19,2.935,2.9385,2.9345,2.935,38
20190701|2019-03-19 09:30,19,2.936,2.9395,2.936,2.939,38
20190701|2019-03-19 10:00,19,2.938,2.9395,2.936,2.939,27
20190701|2019-03-19 10:30,19,2.939,2.941,2.938,2.9395,68
20190701|2019-03-19 11:00,19,2.9395,2.9405,2.9345,2.9345,39
20190701|2019-03-19 11:30,19,2.934,2.935,2.9245,2.931,355
20190701|2019-03-19 12:00,19,2.9325,2.9325,2.9265,2.9295,37
20190701|2019-03-19 12:30,19,2.9305,2.931,2.9305,2.9305,11
20190701|2019-03-19 13:00,19,2.9305,2.9305,2.9285,2.93,40
20190701|2019-03-19 13:30,19,2.9305,2.931,2.9305,2.931,4
20190701|2019-03-19 14:00,19,2.9285,2.929,2.9285,2.9285,13
20190701|2019-03-19 14:30,19,2.927,2.928,2.927,2.927,19
20190701|2019-03-19 15:00,19,2.9265,2.927,2.926,2.926,6
20190701|2019-03-19 15:30,19,2.926,2.9275,2.9255,2.927,19
20190701|2019-03-19 17:00,20,2.927,2.928,2.9255,2.928,7
20190701|2019-03-19 17:30,20,2.9275,2.9275,2.9275,2.9275,1
20190701|2019-03-19 18:00,20,2.9275,2.9275,2.9275,2.9275,2
20190701|2019-03-19 18:30,20,2.9275,2.9275,2.9275,2.9275,2
20190701|2019-03-19 19:30,20,2.924,2.924,2.9225,2.9225,11
20190701|2019-03-19 20:00,20,2.9235,2.9235,2.921,2.9235,47
20190701|2019-03-19 21:00,20,2.925,2.925,2.925,2.925,1
20190701|2019-03-19 21:30,20,2.929,2.929,2.929,2.929,1
20190701|2019-03-19 22:00,20,2.9315,2.9325,2.922,2.922,19
20190701|2019-03-19 23:30,20,2.922,2.922,2.922,2.922,1
20190701|2019-03-20 00:00,20,2.925,2.925,2.925,2.925,1
20190701|2019-03-20 00:30,20,2.926,2.926,2.926,2.926,1
20190701|2019-03-20 01:00,20,2.9285,2.929,2.928,2.928,6
20190701|2019-03-20 01:30,20,2.9265,2.9265,2.926,2.926,6
20190701|2019-03-20 02:00,20,2.926,2.927,2.925,2.9255,28
20190701|2019-03-20 02:30,20,2.924,2.927,2.9215,2.927,29
20190701|2019-03-20 03:00,20,2.927,2.9275,2.916,2.922,110
20190701|2019-03-20 03:30,20,2.9225,2.924,2.921,2.924,106
20190701|2019-03-20 04:00,20,2.925,2.927,2.925,2.9265,10
20190701|2019-03-20 04:30,20,2.9285,2.9305,2.9285,2.9305,33
20190701|2019-03-20 05:00,20,2.93,2.93,2.9295,2.9295,5
20190701|2019-03-20 05:30,20,2.931,2.9325,2.9295,2.9315,25
20190701|2019-03-20 06:00,20,2.9315,2.933,2.931,2.932,17
20190701|2019-03-20 06:30,20,2.9325,2.9365,2.9325,2.936,12
20190701|2019-03-20 07:00,20,2.9365,2.938,2.9335,2.9335,17
20190701|2019-03-20 07:30,20,2.934,2.9345,2.928,2.9285,58
20190701|2019-03-20 08:00,20,2.929,2.9325,2.928,2.932,55
20190701|2019-03-20 08:30,20,2.932,2.932,2.9265,2.9275,144
20190701|2019-03-20 09:00,20,2.927,2.9315,2.927,2.93,29
20190701|2019-03-20 09:30,20,2.931,2.934,2.9265,2.9295,133
20190701|2019-03-20 10:00,20,2.9305,2.9335,2.9295,2.933,75
20190701|2019-03-20 10:30,20,2.933,2.934,2.9285,2.9305,147
20190701|2019-03-20 11:00,20,2.9285,2.931,2.9285,2.9305,12
20190701|2019-03-20 11:30,20,2.93,2.931,2.9225,2.9295,225
20190701|2019-03-20 12:00,20,2.9295,2.93,2.928,2.9295,23
20190701|2019-03-20 12:30,20,2.9295,2.9335,2.9295,2.9335,15
20190701|2019-03-20 13:00,20,2.9385,2.9485,2.9385,2.9485,87
20190701|2019-03-20 13:30,20,2.9485,2.95,2.946,2.946,121
20190701|2019-03-20 14:00,20,2.9485,2.9485,2.9435,2.9445,21
20190701|2019-03-20 14:30,20,2.939,2.942,2.939,2.9415,18
20190701|2019-03-20 15:00,20,2.941,2.941,2.9355,2.9355,53
20190701|2019-03-20 15:30,20,2.935,2.935,2.934,2.935,22
20190701|2019-03-20 18:00,21,2.939,2.939,2.939,2.939,2
20190701|2019-03-20 18:30,21,2.9405,2.9405,2.9405,2.9405,3
20190701|2019-03-20 19:00,21,2.941,2.946,2.941,2.946,35
20190701|2019-03-20 19:30,21,2.9495,2.9535,2.9495,2.95,24
20190701|2019-03-20 20:00,21,2.949,2.949,2.9475,2.9475,5
20190701|2019-03-20 20:30,21,2.9495,2.961,2.949,2.9585,111
20190701|2019-03-20 21:00,21,2.9565,2.9575,2.956,2.9575,10
20190701|2019-03-20 21:30,21,2.957,2.9595,2.9555,2.959,160
20190701|2019-03-20 22:00,21,2.9595,2.9595,2.9585,2.9595,23
20190701|2019-03-20 22:30,21,2.96,2.9625,2.96,2.9625,8
20190701|2019-03-21 00:00,21,2.961,2.961,2.9605,2.9605,8
20190701|2019-03-21 00:30,21,2.96,2.96,2.954,2.954,36
20190701|2019-03-21 01:00,21,2.957,2.96,2.957,2.96,2
20190701|2019-03-21 01:30,21,2.958,2.9595,2.958,2.9595,6
20190701|2019-03-21 02:00,21,2.9575,2.9575,2.956,2.956,6
20190701|2019-03-21 02:30,21,2.96,2.9735,2.96,2.9685,128
20190701|2019-03-21 03:00,21,2.968,2.9715,2.9675,2.968,72
20190701|2019-03-21 03:30,21,2.971,2.971,2.9655,2.966,15
20190701|2019-03-21 04:00,21,2.9665,2.976,2.965,2.976,25
20190701|2019-03-21 04:30,21,2.9705,2.971,2.9705,2.971,20
20190701|2019-03-21 05:00,21,2.972,2.9725,2.97,2.97,18
20190701|2019-03-21 05:30,21,2.9705,2.9705,2.964,2.964,8
20190701|2019-03-21 06:00,21,2.9675,2.9675,2.962,2.962,6
20190701|2019-03-21 06:30,21,2.96,2.96,2.955,2.955,50
20190701|2019-03-21 07:00,21,2.956,2.9565,2.953,2.955,67
20190701|2019-03-21 07:30,21,2.9545,2.9545,2.938,2.942,186
20190701|2019-03-21 08:00,21,2.941,2.941,2.93,2.931,369
20190701|2019-03-21 08:30,21,2.93,2.937,2.9295,2.936,220
20190701|2019-03-21 09:00,21,2.935,2.9355,2.928,2.9345,304
20190701|2019-03-21 09:30,21,2.936,2.9385,2.9345,2.937,75
20190701|2019-03-21 10:00,21,2.9365,2.94,2.9305,2.933,329
20190701|2019-03-21 10:30,21,2.9325,2.9355,2.927,2.9325,171
20190701|2019-03-21 11:00,21,2.931,2.932,2.906,2.907,896
20190701|2019-03-21 11:30,21,2.907,2.917,2.9015,2.9165,1044
20190701|2019-03-21 12:00,21,2.9165,2.917,2.9135,2.9135,59
20190701|2019-03-21 12:30,21,2.913,2.9145,2.913,2.9145,11
20190701|2019-03-21 13:00,21,2.915,2.925,2.9145,2.925,15
20190701|2019-03-21 13:30,21,2.922,2.922,2.9215,2.9215,2
20190701|2019-03-21 14:00,21,2.919,2.919,2.919,2.919,1
20190701|2019-03-21 14:30,21,2.92,2.9205,2.9165,2.9185,54
20190701|2019-03-21 15:00,21,2.9165,2.9165,2.9155,2.916,6
20190701|2019-03-21 15:30,21,2.917,2.9185,2.917,2.9185,5
20190701|2019-03-21 17:00,22,2.917,2.9215,2.917,2.9215,10
20190701|2019-03-21 17:30,22,2.922,2.922,2.922,2.922,4
20190701|2019-03-21 19:00,22,2.9195,2.9205,2.9195,2.9205,3
20190701|2019-03-21 19:30,22,2.9195,2.9195,2.9195,2.9195,3
20190701|2019-03-21 20:00,22,2.9225,2.9225,2.9185,2.9185,70
20190701|2019-03-21 20:30,22,2.9175,2.9205,2.9175,2.919,6
20190701|2019-03-21 21:00,22,2.9155,2.917,2.9145,2.9155,18
20190701|2019-03-21 21:30,22,2.913,2.913,2.91,2.91,68
20190701|2019-03-21 22:00,22,2.91,2.911,2.91,2.911,16
20190701|2019-03-21 22:30,22,2.913,2.9145,2.913,2.9145,4
20190701|2019-03-21 23:30,22,2.9135,2.9135,2.9135,2.9135,1
20190701|2019-03-22 00:00,22,2.9155,2.9155,2.9155,2.9155,4
20190701|2019-03-22 00:30,22,2.913,2.9175,2.913,2.9165,25
20190701|2019-03-22 01:00,22,2.917,2.9185,2.914,2.9165,30
20190701|2019-03-22 01:30,22,2.916,2.916,2.9145,2.9155,16
20190701|2019-03-22 02:00,22,2.917,2.918,2.9165,2.9165,3
20190701|2019-03-22 02:30,22,2.917,2.923,2.9165,2.9215,75
20190701|2019-03-22 03:00,22,2.921,2.923,2.915,2.9165,70
20190701|2019-03-22 03:30,22,2.915,2.915,2.893,2.894,505
20190701|2019-03-22 04:00,22,2.8965,2.8965,2.888,2.8925,98
20190701|2019-03-22 04:30,22,2.891,2.899,2.891,2.8985,11
20190701|2019-03-22 05:00,22,2.897,2.897,2.8925,2.893,103
20190701|2019-03-22 05:30,22,2.893,2.8955,2.8925,2.8955,27
20190701|2019-03-22 06:00,22,2.8945,2.897,2.8945,2.896,29
20190701|2019-03-22 06:30,22,2.895,2.895,2.8875,2.8905,90
20190701|2019-03-22 07:00,22,2.8905,2.8915,2.875,2.881,374
20190701|2019-03-22 07:30,22,2.881,2.8845,2.88,2.8815,31
20190701|2019-03-22 08:00,22,2.8835,2.886,2.8825,2.884,208
20190701|2019-03-22 08:30,22,2.884,2.8885,2.8795,2.8795,200
20190701|2019-03-22 09:00,22,2.879,2.8815,2.872,2.872,228
20190701|2019-03-22 09:30,22,2.8705,2.8705,2.859,2.861,1135
20190701|2019-03-22 10:00,22,2.8595,2.864,2.8555,2.8565,528
20190701|2019-03-22 10:30,22,2.8555,2.857,2.853,2.853,76
20190701|2019-03-22 11:00,22,2.853,2.8555,2.851,2.855,374
20190701|2019-03-22 11:30,22,2.8545,2.8555,2.8505,2.8525,384
20190701|2019-03-22 12:00,22,2.8525,2.8595,2.8525,2.859,191
20190701|2019-03-22 12:30,22,2.8595,2.86,2.857,2.859,112
20190701|2019-03-22 13:00,22,2.8585,2.861,2.856,2.8605,106
20190701|2019-03-22 13:30,22,2.8605,2.863,2.8585,2.862,57
20190701|2019-03-22 14:00,22,2.8615,2.8615,2.8585,2.8585,24
20190701|2019-03-22 14:30,22,2.858,2.8585,2.855,2.855,17
20190701|2019-03-22 15:00,22,2.857,2.858,2.856,2.857,42
20190701|2019-03-22 15:30,22,2.857,2.8575,2.855,2.8565,10
20190701|2019-03-24 17:00,25,2.8535,2.8625,2.8535,2.859,11
20190701|2019-03-24 17:30,25,2.8565,2.8565,2.8565,2.8565,6
20190701|2019-03-24 18:00,25,2.855,2.855,2.855,2.855,1
20190701|2019-03-24 19:00,25,2.852,2.8525,2.849,2.849,48
20190701|2019-03-24 19:30,25,2.8485,2.8535,2.8435,2.8515,41
20190701|2019-03-24 20:00,25,2.853,2.857,2.8515,2.8555,58
20190701|2019-03-24 20:30,25,2.8555,2.8605,2.8555,2.859,59
20190701|2019-03-24 21:00,25,2.8595,2.861,2.858,2.8595,12
20190701|2019-03-24 21:30,25,2.8615,2.863,2.861,2.8615,121
20190701|2019-03-24 22:00,25,2.861,2.8615,2.8555,2.8555,48
20190701|2019-03-24 22:30,25,2.8575,2.8575,2.8575,2.8575,4
20190701|2019-03-24 23:00,25,2.857,2.857,2.857,2.857,3
20190701|2019-03-24 23:30,25,2.8575,2.858,2.857,2.8575,47
20190701|2019-03-25 00:00,25,2.8575,2.8605,2.8575,2.8605,2
20190701|2019-03-25 00:30,25,2.859,2.861,2.854,2.854,44
20190701|2019-03-25 01:00,25,2.854,2.855,2.85,2.85,70
20190701|2019-03-25 01:30,25,2.85,2.85,2.85,2.85,4
20190701|2019-03-25 02:00,25,2.8495,2.853,2.8485,2.8515,9
20190701|2019-03-25 02:30,25,2.8525,2.857,2.8525,2.8565,13
20190701|2019-03-25 03:00,25,2.8555,2.8555,2.8515,2.853,14
20190701|2019-03-25 03:30,25,2.8535,2.8585,2.8535,2.855,17
20190701|2019-03-25 04:00,25,2.858,2.8625,2.858,2.8615,24
20190701|2019-03-25 04:30,25,2.86,2.8625,2.8595,2.8595,10
20190701|2019-03-25 05:00,25,2.8595,2.8595,2.8595,2.8595,2
20190701|2019-03-25 05:30,25,2.8615,2.862,2.8615,2.862,3
20190701|2019-03-25 06:00,25,2.86,2.8615,2.8585,2.861,17
20190701|2019-03-25 06:30,25,2.8615,2.862,2.8605,2.8605,18
20190701|2019-03-25 07:00,25,2.8625,2.864,2.858,2.86,30
20190701|2019-03-25 07:30,25,2.859,2.861,2.8555,2.8555,79
20190701|2019-03-25 08:00,25,2.8565,2.8595,2.8545,2.8545,64
20190701|2019-03-25 08:30,25,2.855,2.858,2.852,2.854,66
20190701|2019-03-25 09:00,25,2.852,2.853,2.8505,2.853,17
20190701|2019-03-25 09:30,25,2.8535,2.8545,2.8525,2.8545,22
20190701|2019-03-25 10:00,25,2.8565,2.867,2.8565,2.866,150
20190701|2019-03-25 10:30,25,2.865,2.865,2.8585,2.859,119
20190701|2019-03-25 11:00,25,2.859,2.8645,2.858,2.864,48
20190701|2019-03-25 11:30,25,2.8635,2.8675,2.862,2.8665,145
20190701|2019-03-25 12:00,25,2.866,2.8675,2.8635,2.867,44
20190701|2019-03-25 12:30,25,2.867,2.867,2.866,2.866,38
20190701|2019-03-25 13:00,25,2.866,2.869,2.865,2.8655,50
20190701|2019-03-25 13:30,25,2.866,2.8675,2.8655,2.8665,18
20190701|2019-03-25 14:00,25,2.865,2.865,2.864,2.8645,5
20190701|2019-03-25 14:30,25,2.865,2.8675,2.865,2.8675,18
20190701|2019-03-25 15:00,25,2.867,2.8675,2.864,2.864,9
20190701|2019-03-25 15:30,25,2.866,2.8665,2.866,2.8665,12
20190701|2019-03-25 17:00,26,2.8665,2.867,2.8665,2.867,3
20190701|2019-03-25 18:30,26,2.8665,2.868,2.8665,2.868,8
20190701|2019-03-25 19:00,26,2.868,2.868,2.868,2.868,1
20190701|2019-03-25 19:30,26,2.867,2.867,2.867,2.867,2
20190701|2019-03-25 20:00,26,2.866,2.87,2.866,2.87,9
20190701|2019-03-25 20:30,26,2.8685,2.8685,2.862,2.862,10
20190701|2019-03-25 21:00,26,2.862,2.8635,2.862,2.8625,13
20190701|2019-03-25 21:30,26,2.862,2.8635,2.861,2.861,100
20190701|2019-03-25 22:00,26,2.8605,2.8615,2.8595,2.861,86
20190701|2019-03-25 22:30,26,2.8615,2.8615,2.8615,2.8615,6
20190701|2019-03-26 00:00,26,2.863,2.863,2.863,2.863,2
20190701|2019-03-26 00:30,26,2.8625,2.8625,2.8605,2.8605,43
20190701|2019-03-26 01:00,26,2.8585,2.862,2.8575,2.862,9
20190701|2019-03-26 01:30,26,2.862,2.864,2.8615,2.862,68
20190701|2019-03-26 02:00,26,2.861,2.862,2.86,2.862,64
20190701|2019-03-26 02:30,26,2.862,2.8625,2.8605,2.861,22
20190701|2019-03-26 03:00,26,2.86,2.861,2.8565,2.8565,9
20190701|2019-03-26 03:30,26,2.8605,2.861,2.858,2.858,23
20190701|2019-03-26 04:00,26,2.86,2.867,2.86,2.8665,39
20190701|2019-03-26 04:30,26,2.866,2.8695,2.865,2.868,13
20190701|2019-03-26 05:00,26,2.8675,2.87,2.8675,2.8685,9
20190701|2019-03-26 05:30,26,2.868,2.87,2.868,2.8695,5
20190701|2019-03-26 06:00,26,2.869,2.869,2.8665,2.8665,16
20190701|2019-03-26 06:30,26,2.867,2.8675,2.8635,2.8635,15
20190701|2019-03-26 07:00,26,2.8645,2.87,2.864,2.8645,57
20190701|2019-03-26 07:30,26,2.864,2.866,2.86,2.861,58
20190701|2019-03-26 08:00,26,2.861,2.8745,2.859,2.867,181
20190701|2019-03-26 08:30,26,2.8665,2.8675,2.8625,2.867,195
20190701|2019-03-26 09:00,26,2.868,2.873,2.8625,2.8635,118
20190701|2019-03-26 09:30,26,2.863,2.865,2.858,2.8645,104
20190701|2019-03-26 10:00,26,2.865,2.865,2.8605,2.8615,96
20190701|2019-03-26 10:30,26,2.8635,2.864,2.86,2.86,28
20190701|2019-03-26 11:00,26,2.8605,2.861,2.8575,2.859,99
20190701|2019-03-26 11:30,26,2.8585,2.863,2.8575,2.862,118
20190701|2019-03-26 12:00,26,2.862,2.869,2.862,2.8685,237
20190701|2019-03-26 12:30,26,2.8675,2.87,2.867,2.8695,26
20190701|2019-03-26 13:00,26,2.869,2.872,2.869,2.872,12
20190701|2019-03-26 14:00,26,2.8715,2.872,2.87,2.87,12
20190701|2019-03-26 14:30,26,2.87,2.8715,2.87,2.8705,16
20190701|2019-03-26 15:00,26,2.872,2.8735,2.872,2.8735,5
20190701|2019-03-26 15:30,26,2.872,2.872,2.8705,2.8705,21
20190701|2019-03-26 17:00,27,2.873,2.873,2.873,2.873,1
20190701|2019-03-26 17:30,27,2.8705,2.8705,2.8705,2.8705,2
20190701|2019-03-26 18:30,27,2.871,2.8715,2.871,2.871,7
20190701|2019-03-26 19:00,27,2.875,2.88,2.875,2.88,13
20190701|2019-03-26 19:30,27,2.8835,2.8835,2.877,2.877,15
20190701|2019-03-26 20:00,27,2.8775,2.8775,2.87,2.875,26
20190701|2019-03-26 20:30,27,2.876,2.88,2.876,2.876,16
20190701|2019-03-26 21:00,27,2.873,2.874,2.873,2.874,11
20190701|2019-03-26 21:30,27,2.8745,2.8785,2.873,2.873,40
20190701|2019-03-26 22:00,27,2.8735,2.8735,2.8735,2.8735,1
20190701|2019-03-26 22:30,27,2.8715,2.8715,2.8715,2.8715,4
20190701|2019-03-26 23:00,27,2.872,2.872,2.872,2.872,2
20190701|2019-03-27 00:00,27,2.8725,2.8725,2.8725,2.8725,1
20190701|2019-03-27 00:30,27,2.874,2.8755,2.867,2.8705,36
20190701|2019-03-27 01:00,27,2.8715,2.874,2.8715,2.874,3
20190701|2019-03-27 01:30,27,2.871,2.873,2.8705,2.8715,12
20190701|2019-03-27 02:00,27,2.871,2.871,2.8685,2.8685,3
20190701|2019-03-27 02:30,27,2.866,2.8705,2.865,2.869,60
20190701|2019-03-27 03:00,27,2.8705,2.8705,2.861,2.861,31
20190701|2019-03-27 03:30,27,2.8615,2.864,2.8605,2.861,47
20190701|2019-03-27 04:00,27,2.861,2.865,2.861,2.865,14
20190701|2019-03-27 04:30,27,2.867,2.867,2.8605,2.8605,46
20190701|2019-03-27 05:00,27,2.859,2.8645,2.859,2.863,96
20190701|2019-03-27 05:30,27,2.863,2.863,2.862,2.8625,20
20190701|2019-03-27 06:00,27,2.8625,2.8645,2.861,2.8645,34
20190701|2019-03-27 06:30,27,2.865,2.866,2.865,2.866,5
20190701|2019-03-27 07:00,27,2.866,2.8695,2.8625,2.869,50
20190701|2019-03-27 07:30,27,2.8685,2.8755,2.8685,2.872,57
20190701|2019-03-27 08:00,27,2.872,2.872,2.867,2.868,84
20190701|2019-03-27 08:30,27,2.8685,2.872,2.8655,2.8655,312
20190701|2019-03-27 09:00,27,2.8645,2.874,2.8645,2.87,288
20190701|2019-03-27 09:30,27,2.87,2.871,2.862,2.865,41
20190701|2019-03-27 10:00,27,2.864,2.869,2.863,2.864,55
20190701|2019-03-27 10:30,27,2.86,2.86,2.8515,2.8585,131
20190701|2019-03-27 11:00,27,2.858,2.8685,2.858,2.8685,101
20190701|2019-03-27 11:30,27,2.8685,2.8725,2.8675,2.87,192
20190701|2019-03-27 12:00,27,2.8705,2.877,2.8705,2.873,43
20190701|2019-03-27 12:30,27,2.872,2.872,2.871,2.872,11
20190701|2019-03-27 13:00,27,2.872,2.8725,2.87,2.87,9
20190701|2019-03-27 13:30,27,2.8705,2.871,2.8695,2.8695,13
20190701|2019-03-27 14:00,27,2.8675,2.8675,2.8655,2.8675,101
20190701|2019-03-27 14:30,27,2.8695,2.8705,2.8695,2.8705,15
20190701|2019-03-27 15:00,27,2.8695,2.8695,2.869,2.869,12
20190701|2019-03-27 15:30,27,2.8685,2.87,2.8685,2.8685,11
20190701|2019-03-27 17:00,28,2.868,2.868,2.8675,2.8675,2
20190701|2019-03-27 19:00,28,2.868,2.8685,2.8665,2.8685,20
20190701|2019-03-27 19:30,28,2.8675,2.8675,2.8675,2.8675,2
20190701|2019-03-27 20:00,28,2.866,2.8675,2.865,2.8675,48
20190701|2019-03-27 20:30,28,2.8655,2.8655,2.861,2.8615,48
20190701|2019-03-27 21:00,28,2.8605,2.8635,2.8605,2.8635,2
20190701|2019-03-27 21:30,28,2.864,2.8665,2.864,2.866,7
20190701|2019-03-27 22:00,28,2.867,2.87,2.867,2.87,3
20190701|2019-03-28 00:30,28,2.8695,2.872,2.8685,2.8685,10
20190701|2019-03-28 01:00,28,2.8655,2.8655,2.8655,2.8655,6
20190701|2019-03-28 02:00,28,2.8735,2.874,2.8735,2.874,4
20190701|2019-03-28 02:30,28,2.878,2.885,2.8765,2.8765,37
20190701|2019-03-28 03:00,28,2.877,2.877,2.8735,2.8745,8
20190701|2019-03-28 03:30,28,2.8805,2.8805,2.8805,2.8805,1
20190701|2019-03-28 04:00,28,2.883,2.89,2.883,2.89,12
20190701|2019-03-28 04:30,28,2.887,2.8885,2.886,2.888,6
20190701|2019-03-28 05:00,28,2.888,2.889,2.8875,2.8875,4
20190701|2019-03-28 05:30,28,2.8865,2.8865,2.884,2.885,15
20190701|2019-03-28 06:00,28,2.8865,2.8865,2.8805,2.8805,10
20190701|2019-03-28 06:30,28,2.8795,2.8875,2.8775,2.885,76
20190701|2019-03-28 07:00,28,2.886,2.895,2.8845,2.885,150
20190701|2019-03-28 07:30,28,2.8845,2.8855,2.8795,2.8845,83
20190701|2019-03-28 08:00,28,2.8825,2.8825,2.8725,2.8755,137
20190701|2019-03-28 08:30,28,2.8765,2.8815,2.875,2.88,188
20190701|2019-03-28 09:00,28,2.88,2.8845,2.8795,2.8835,80
20190701|2019-03-28 09:30,28,2.884,2.886,2.8815,2.883,140
20190701|2019-03-28 10:00,28,2.8825,2.888,2.88,2.8815,233
20190701|2019-03-28 10:30,28,2.88,2.8845,2.88,2.882,88
20190701|2019-03-28 11:00,28,2.883,2.8845,2.88,2.883,178
20190701|2019-03-28 11:30,28,2.883,2.8835,2.878,2.878,106
20190701|2019-03-28 12:00,28,2.878,2.882,2.878,2.882,18
20190701|2019-03-28 12:30,28,2.883,2.8855,2.883,2.8855,21
20190701|2019-03-28 13:00,28,2.8865,2.8865,2.8855,2.8855,7
20190701|2019-03-28 13:30,28,2.8865,2.8875,2.886,2.886,12
20190701|2019-03-28 14:00,28,2.8885,2.8885,2.887,2.887,5
20190701|2019-03-28 14:30,28,2.887,2.8885,2.8865,2.8875,15
20190701|2019-03-28 15:00,28,2.886,2.887,2.8855,2.8855,43
20190701|2019-03-28 15:30,28,2.885,2.8865,2.885,2.885,28
20190701|2019-03-28 17:00,29,2.8865,2.887,2.886,2.887,4
20190701|2019-03-28 17:30,29,2.8875,2.8875,2.8875,2.8875,8
20190701|2019-03-28 18:30,29,2.8895,2.8895,2.8895,2.8895,1
20190701|2019-03-28 19:00,29,2.8925,2.893,2.892,2.8925,7
20190701|2019-03-28 19:30,29,2.8915,2.893,2.8895,2.8895,9
20190701|2019-03-28 20:00,29,2.8885,2.8925,2.888,2.8925,72
20190701|2019-03-28 20:30,29,2.8925,2.896,2.8925,2.895,41
20190701|2019-03-28 21:00,29,2.894,2.899,2.8935,2.898,44
20190701|2019-03-28 21:30,29,2.898,2.904,2.898,2.904,99
20190701|2019-03-28 22:00,29,2.903,2.907,2.903,2.905,21
20190701|2019-03-28 22:30,29,2.9045,2.9045,2.9025,2.904,20
20190701|2019-03-28 23:00,29,2.9055,2.906,2.9045,2.906,7
20190701|2019-03-28 23:30,29,2.9055,2.9055,2.904,2.904,8
20190701|2019-03-29 00:00,29,2.905,2.91,2.905,2.9095,28
20190701|2019-03-29 00:30,29,2.908,2.911,2.9075,2.91,36
20190701|2019-03-29 01:00,29,2.9095,2.9105,2.907,2.909,23
20190701|2019-03-29 01:30,29,2.9095,2.9095,2.9055,2.909,43
20190701|2019-03-29 02:00,29,2.909,2.9135,2.909,2.91,15
20190701|2019-03-29 02:30,29,2.9095,2.9125,2.909,2.9125,29
20190701|2019-03-29 03:00,29,2.9145,2.92,2.9135,2.9135,41
20190701|2019-03-29 03:30,29,2.9145,2.918,2.9095,2.9135,126
20190701|2019-03-29 04:00,29,2.9165,2.929,2.9165,2.9275,142
20190701|2019-03-29 04:30,29,2.926,2.929,2.9235,2.929,47
20190701|2019-03-29 05:00,29,2.9295,2.9295,2.9265,2.928,21
20190701|2019-03-29 05:30,29,2.928,2.93,2.9265,2.927,22
20190701|2019-03-29 06:00,29,2.9265,2.9325,2.9265,2.93,48
20190701|2019-03-29 06:30,29,2.9295,2.933,2.9295,2.933,77
20190701|2019-03-29 07:00,29,2.9335,2.937,2.9315,2.935,242
20190701|2019-03-29 07:30,29,2.9365,2.95,2.935,2.9495,529
20190701|2019-03-29 08:00,29,2.9495,2.9495,2.941,2.9445,360
20190701|2019-03-29 08:30,29,2.9445,2.946,2.941,2.9435,117
20190701|2019-03-29 09:00,29,2.942,2.948,2.94,2.9475,207
20190701|2019-03-29 09:30,29,2.948,2.948,2.939,2.9425,134
20190701|2019-03-29 10:00,29,2.9425,2.943,2.94,2.943,94
20190701|2019-03-29 10:30,29,2.9425,2.944,2.938,2.941,119
20190701|2019-03-29 11:00,29,2.94,2.942,2.938,2.9415,69
20190701|2019-03-29 11:30,29,2.941,2.9465,2.939,2.9405,226
20190701|2019-03-29 12:00,29,2.9405,2.9425,2.9375,2.9385,72
20190701|2019-03-29 12:30,29,2.938,2.9395,2.937,2.938,24
20190701|2019-03-29 13:00,29,2.938,2.9385,2.9365,2.9375,17
20190701|2019-03-29 13:30,29,2.938,2.938,2.9365,2.938,57
20190701|2019-03-29 14:00,29,2.9375,2.9375,2.9355,2.9355,13
20190701|2019-03-29 14:30,29,2.9355,2.938,2.935,2.938,29
20190701|2019-03-29 15:00,29,2.938,2.94,2.9365,2.9385,41
20190701|2019-03-29 15:30,29,2.9395,2.94,2.9365,2.938,29
20190701|2019-03-31 17:00,1,2.9445,2.969,2.9445,2.9675,83
20190701|2019-03-31 17:30,1,2.97,2.9935,2.97,2.985,42
20190701|2019-03-31 18:00,1,2.983,2.983,2.983,2.983,2
20190701|2019-03-31 18:30,1,2.979,2.9835,2.9775,2.9795,75
20190701|2019-03-31 19:00,1,2.9725,2.974,2.9675,2.9705,94
20190701|2019-03-31 19:30,1,2.969,2.969,2.9665,2.9675,6
20190701|2019-03-31 20:00,1,2.966,2.9675,2.959,2.9645,186
20190701|2019-03-31 20:30,1,2.9635,2.967,2.961,2.961,262
20190701|2019-03-31 21:00,1,2.9615,2.9635,2.9595,2.961,187
20190701|2019-03-31 21:30,1,2.963,2.965,2.962,2.963,281
20190701|2019-03-31 22:00,1,2.964,2.966,2.963,2.966,73
20190701|2019-03-31 22:30,1,2.9655,2.9655,2.9655,2.9655,6
20190701|2019-03-31 23:30,1,2.966,2.966,2.9655,2.9655,2
20190701|2019-04-01 00:00,1,2.964,2.9665,2.964,2.9665,17
20190701|2019-04-01 00:30,1,2.9625,2.9625,2.9575,2.9595,18
20190701|2019-04-01 01:00,1,2.9635,2.9635,2.958,2.9615,20
20190701|2019-04-01 01:30,1,2.9615,2.962,2.96,2.961,25
20190701|2019-04-01 02:00,1,2.962,2.962,2.957,2.9585,21
20190701|2019-04-01 02:30,1,2.96,2.961,2.9575,2.959,118
20190701|2019-04-01 03:00,1,2.958,2.9585,2.9535,2.954,275
20190701|2019-04-01 03:30,1,2.954,2.956,2.952,2.9545,166
20190701|2019-04-01 04:00,1,2.953,2.954,2.9525,2.953,87
20190701|2019-04-01 04:30,1,2.9535,2.958,2.9535,2.9565,108
20190701|2019-04-01 05:00,1,2.9555,2.956,2.955,2.955,64
20190701|2019-04-01 05:30,1,2.951,2.952,2.95,2.9515,14
20190701|2019-04-01 06:00,1,2.9515,2.955,2.9515,2.9525,145
20190701|2019-04-01 06:30,1,2.953,2.9605,2.9515,2.96,101
20190701|2019-04-01 07:00,1,2.9605,2.961,2.9565,2.9605,153
20190701|2019-04-01 07:30,1,2.9585,2.9605,2.9555,2.9585,124
20190701|2019-04-01 08:00,1,2.958,2.9585,2.954,2.9555,74
20190701|2019-04-01 08:30,1,2.955,2.9575,2.953,2.9555,143
20190701|2019-04-01 09:00,1,2.956,2.9585,2.9515,2.954,260
20190701|2019-04-01 09:30,1,2.955,2.955,2.9475,2.9505,229
20190701|2019-04-01 10:00,1,2.951,2.953,2.946,2.946,194
20190701|2019-04-01 10:30,1,2.9485,2.9485,2.941,2.942,115
20190701|2019-04-01 11:00,1,2.94,2.94,2.929,2.9295,183
20190701|2019-04-01 11:30,1,2.9285,2.9325,2.9235,2.9315,193
20190701|2019-04-01 12:00,1,2.9315,2.9385,2.9315,2.9335,70
20190701|2019-04-01 12:30,1,2.932,2.9375,2.932,2.9365,82
20190701|2019-04-01 13:00,1,2.9345,2.9355,2.9335,2.9345,14
20190701|2019-04-01 13:30,1,2.935,2.9355,2.934,2.9345,25
20190701|2019-04-01 14:00,1,2.9345,2.9345,2.934,2.934,3
20190701|2019-04-01 14:30,1,2.9335,2.9355,2.9335,2.9345,30
20190701|2019-04-01 15:00,1,2.9345,2.9365,2.9345,2.9365,20
20190701|2019-04-01 15:30,1,2.9375,2.938,2.9355,2.9355,24
20190701|2019-04-01 17:00,2,2.9365,2.9385,2.9365,2.9365,7
20190701|2019-04-01 19:00,2,2.9365,2.9365,2.9365,2.9365,1
20190701|2019-04-01 19:30,2,2.9345,2.9345,2.9345,2.9345,3
20190701|2019-04-01 20:00,2,2.9355,2.9375,2.9355,2.9375,7
20190701|2019-04-01 20:30,2,2.936,2.936,2.934,2.936,26
20190701|2019-04-01 21:30,2,2.932,2.9325,2.9315,2.9325,11
20190701|2019-04-01 22:00,2,2.934,2.935,2.934,2.935,2
20190701|2019-04-01 22:30,2,2.935,2.9355,2.93,2.9355,26
20190701|2019-04-01 23:30,2,2.9295,2.9295,2.9275,2.9275,21
20190701|2019-04-02 00:00,2,2.928,2.9315,2.927,2.9315,6
20190701|2019-04-02 00:30,2,2.933,2.936,2.933,2.934,30
20190701|2019-04-02 01:00,2,2.9345,2.9415,2.9345,2.94,139
20190701|2019-04-02 01:30,2,2.9385,2.9395,2.934,2.9355,21
20190701|2019-04-02 02:00,2,2.937,2.937,2.9275,2.93,53
20190701|2019-04-02 02:30,2,2.93,2.93,2.9175,2.9235,100
20190701|2019-04-02 03:00,2,2.923,2.925,2.92,2.922,174
20190701|2019-04-02 03:30,2,2.922,2.924,2.921,2.9235,88
20190701|2019-04-02 04:00,2,2.9245,2.9265,2.923,2.923,32
20190701|2019-04-02 04:30,2,2.922,2.9225,2.92,2.921,43
20190701|2019-04-02 05:00,2,2.9205,2.922,2.92,2.92,10
20190701|2019-04-02 05:30,2,2.92,2.9205,2.916,2.9185,179
20190701|2019-04-02 06:00,2,2.918,2.921,2.918,2.9195,22
20190701|2019-04-02 06:30,2,2.922,2.9245,2.9185,2.9185,70
20190701|2019-04-02 07:00,2,2.919,2.9235,2.919,2.9215,50
20190701|2019-04-02 07:30,2,2.921,2.9235,2.915,2.923,120
20190701|2019-04-02 08:00,2,2.924,2.925,2.9195,2.923,497
20190701|2019-04-02 08:30,2,2.9225,2.9245,2.918,2.9215,201
20190701|2019-04-02 09:00,2,2.9205,2.923,2.9165,2.922,165
20190701|2019-04-02 09:30,2,2.92,2.9225,2.916,2.916,177
20190701|2019-04-02 10:00,2,2.9145,2.9145,2.906,2.9135,176
20190701|2019-04-02 10:30,2,2.914,2.9155,2.9105,2.913,81
20190701|2019-04-02 11:00,2,2.913,2.9175,2.913,2.915,86
20190701|2019-04-02 11:30,2,2.915,2.9155,2.91,2.9155,239
20190701|2019-04-02 12:00,2,2.9155,2.9195,2.915,2.9185,54
20190701|2019-04-02 12:30,2,2.919,2.919,2.9185,2.919,13
20190701|2019-04-02 13:00,2,2.9195,2.9195,2.918,2.9185,14
20190701|2019-04-02 13:30,2,2.918,2.9185,2.9165,2.917,15
20190701|2019-04-02 14:00,2,2.9165,2.917,2.9165,2.917,9
20190701|2019-04-02 14:30,2,2.9175,2.918,2.916,2.917,39
20190701|2019-04-02 15:00,2,2.916,2.9165,2.9155,2.9155,18
20190701|2019-04-02 15:30,2,2.916,2.916,2.9155,2.9155,9
20190701|2019-04-02 17:30,3,2.916,2.916,2.9155,2.9155,6
20190701|2019-04-02 18:00,3,2.915,2.915,2.9135,2.9135,37
20190701|2019-04-02 19:30,3,2.915,2.924,2.915,2.9235,11
20190701|2019-04-02 20:00,3,2.9225,2.9235,2.9225,2.9235,15
20190701|2019-04-02 20:30,3,2.9265,2.9315,2.9265,2.9305,51
20190701|2019-04-02 21:00,3,2.93,2.932,2.93,2.932,22
20190701|2019-04-02 21:30,3,2.929,2.929,2.9265,2.928,17
20190701|2019-04-02 22:30,3,2.9325,2.9325,2.9325,2.9325,1
20190701|2019-04-02 23:00,3,2.9315,2.933,2.931,2.9315,9
20190701|2019-04-02 23:30,3,2.9325,2.9325,2.9325,2.9325,1
20190701|2019-04-03 00:00,3,2.934,2.934,2.934,2.934,1
20190701|2019-04-03 00:30,3,2.9355,2.94,2.9355,2.94,5
20190701|2019-04-03 01:00,3,2.9385,2.9445,2.9375,2.944,50
20190701|2019-04-03 01:30,3,2.9465,2.949,2.945,2.947,106
20190701|2019-04-03 02:00,3,2.9465,2.9475,2.944,2.947,66
20190701|2019-04-03 02:30,3,2.9465,2.953,2.945,2.9495,151
20190701|2019-04-03 03:00,3,2.95,2.9535,2.949,2.9535,10
20190701|2019-04-03 03:30,3,2.952,2.952,2.9515,2.9515,2
20190701|2019-04-03 04:00,3,2.95,2.95,2.9445,2.949,47
20190701|2019-04-03 04:30,3,2.948,2.949,2.945,2.945,56
20190701|2019-04-03 05:00,3,2.9455,2.9455,2.941,2.9425,82
20190701|2019-04-03 05:30,3,2.943,2.943,2.9395,2.9405,44
20190701|2019-04-03 06:00,3,2.941,2.9435,2.941,2.9435,74
20190701|2019-04-03 06:30,3,2.9435,2.948,2.941,2.944,193
20190701|2019-04-03 07:00,3,2.9435,2.9435,2.9335,2.934,155
20190701|2019-04-03 07:30,3,2.9345,2.9365,2.93,2.9315,109
20190701|2019-04-03 08:00,3,2.9315,2.9325,2.923,2.926,226
20190701|2019-04-03 08:30,3,2.9255,2.936,2.9255,2.936,253
20190701|2019-04-03 09:00,3,2.936,2.939,2.9315,2.9335,152
20190701|2019-04-03 09:30,3,2.933,2.9385,2.9325,2.938,109
20190701|2019-04-03 10:00,3,2.9375,2.9535,2.9375,2.947,279
20190701|2019-04-03 10:30,3,2.947,2.951,2.946,2.951,121
20190701|2019-04-03 11:00,3,2.9515,2.9595,2.9495,2.957,182
20190701|2019-04-03 11:30,3,2.957,2.957,2.952,2.953,245
20190701|2019-04-03 12:00,3,2.9525,2.9535,2.95,2.95,40
20190701|2019-04-03 12:30,3,2.9495,2.9515,2.9475,2.9485,34
20190701|2019-04-03 13:00,3,2.949,2.95,2.9485,2.95,12
20190701|2019-04-03 13:30,3,2.9495,2.9505,2.949,2.95,60
20190701|2019-04-03 14:00,3,2.95,2.95,2.9485,2.9495,83
20190701|2019-04-03 14:30,3,2.95,2.9505,2.9495,2.95,28
20190701|2019-04-03 15:00,3,2.948,2.949,2.948,2.948,14
20190701|2019-04-03 15:30,3,2.948,2.95,2.948,2.9485,25
20190701|2019-04-03 17:00,4,2.9485,2.9485,2.9485,2.9485,2
20190701|2019-04-03 18:00,4,2.9495,2.95,2.9495,2.95,23
20190701|2019-04-03 18:30,4,2.95,2.951,2.95,2.951,20
20190701|2019-04-03 19:00,4,2.95,2.95,2.9495,2.9495,7
20190701|2019-04-03 19:30,4,2.949,2.95,2.949,2.95,10
20190701|2019-04-03 20:00,4,2.951,2.954,2.9495,2.954,12
20190701|2019-04-03 20:30,4,2.9545,2.955,2.9525,2.9525,25
20190701|2019-04-03 21:00,4,2.95,2.953,2.949,2.9515,35
20190701|2019-04-03 21:30,4,2.9515,2.9515,2.9445,2.9445,141
20190701|2019-04-03 22:00,4,2.9445,2.9455,2.9405,2.941,29
20190701|2019-04-03 22:30,4,2.9435,2.945,2.943,2.945,6
20190701|2019-04-03 23:00,4,2.9445,2.945,2.9435,2.9445,10
20190701|2019-04-03 23:30,4,2.9445,2.946,2.9445,2.946,14
20190701|2019-04-04 00:00,4,2.9455,2.9465,2.9455,2.946,4
20190701|2019-04-04 00:30,4,2.9465,2.9495,2.9445,2.9495,13
20190701|2019-04-04 01:00,4,2.9485,2.955,2.9485,2.955,37
20190701|2019-04-04 01:30,4,2.956,2.9565,2.9495,2.95,24
20190701|2019-04-04 02:00,4,2.949,2.949,2.9455,2.948,15
20190701|2019-04-04 02:30,4,2.9505,2.9525,2.948,2.952,25
20190701|2019-04-04 03:00,4,2.95,2.95,2.933,2.935,249
20190701|2019-04-04 03:30,4,2.937,2.937,2.9335,2.9365,31
20190701|2019-04-04 04:00,4,2.9385,2.9405,2.9375,2.939,67
20190701|2019-04-04 04:30,4,2.9385,2.9395,2.9345,2.937,67
20190701|2019-04-04 05:00,4,2.9365,2.9375,2.9355,2.937,48
20190701|2019-04-04 05:30,4,2.937,2.94,2.936,2.94,22
20190701|2019-04-04 06:00,4,2.9395,2.9405,2.9375,2.939,107
20190701|2019-04-04 06:30,4,2.939,2.939,2.934,2.934,203
20190701|2019-04-04 07:00,4,2.934,2.9345,2.9125,2.9165,518
20190701|2019-04-04 07:30,4,2.9155,2.9185,2.9135,2.918,276
20190701|2019-04-04 08:00,4,2.9185,2.9185,2.911,2.916,285
20190701|2019-04-04 08:30,4,2.9165,2.9225,2.9155,2.919,298
20190701|2019-04-04 09:00,4,2.919,2.9195,2.9135,2.916,682
20190701|2019-04-04 09:30,4,2.9155,2.93,2.9115,2.921,306
20190701|2019-04-04 10:00,4,2.921,2.925,2.9135,2.9185,254
20190701|2019-04-04 10:30,4,2.918,2.926,2.918,2.924,105
20190701|2019-04-04 11:00,4,2.925,2.9265,2.9175,2.9185,148
20190701|2019-04-04 11:30,4,2.9185,2.9225,2.916,2.9165,162
20190701|2019-04-04 12:00,4,2.917,2.9205,2.917,2.92,22
20190701|2019-04-04 12:30,4,2.9205,2.923,2.9205,2.9225,18
20190701|2019-04-04 13:00,4,2.9225,2.9235,2.9225,2.9235,5
20190701|2019-04-04 13:30,4,2.9215,2.9225,2.9215,2.9225,8
20190701|2019-04-04 14:00,4,2.924,2.925,2.924,2.924,4
20190701|2019-04-04 14:30,4,2.925,2.925,2.9225,2.9225,7
20190701|2019-04-04 15:00,4,2.922,2.922,2.92,2.92,29
20190701|2019-04-04 15:30,4,2.921,2.923,2.921,2.9225,23
20190701|2019-04-04 17:00,5,2.9215,2.924,2.9215,2.924,22
20190701|2019-04-04 17:30,5,2.922,2.922,2.922,2.922,3
20190701|2019-04-04 18:30,5,2.9205,2.9205,2.9205,2.9205,1
20190701|2019-04-04 19:00,5,2.9255,2.928,2.924,2.928,14
20190701|2019-04-04 19:30,5,2.931,2.931,2.9295,2.9295,3
20190701|2019-04-04 20:00,5,2.9305,2.9305,2.928,2.928,3
20190701|2019-04-04 20:30,5,2.926,2.9265,2.926,2.9265,5
20190701|2019-04-04 21:30,5,2.9255,2.926,2.9245,2.926,6
20190701|2019-04-04 22:00,5,2.924,2.924,2.924,2.924,2
20190701|2019-04-04 22:30,5,2.917,2.917,2.917,2.917,7
20190701|2019-04-04 23:00,5,2.9175,2.9175,2.9175,2.9175,1
20190701|2019-04-05 01:00,5,2.923,2.926,2.923,2.925,88
20190701|2019-04-05 01:30,5,2.922,2.922,2.918,2.9205,10
20190701|2019-04-05 02:00,5,2.9225,2.924,2.916,2.9205,30
20190701|2019-04-05 02:30,5,2.92,2.92,2.915,2.915,31
20190701|2019-04-05 03:00,5,2.9145,2.921,2.9145,2.918,77
20190701|2019-04-05 03:30,5,2.916,2.918,2.916,2.917,6
20190701|2019-04-05 04:00,5,2.9165,2.9185,2.9165,2.9165,10
20190701|2019-04-05 04:30,5,2.9175,2.919,2.915,2.919,101
20190701|2019-04-05 05:00,5,2.919,2.9195,2.918,2.919,14
20190701|2019-04-05 05:30,5,2.92,2.9245,2.92,2.9215,81
20190701|2019-04-05 06:00,5,2.9215,2.9225,2.92,2.9215,18
20190701|2019-04-05 06:30,5,2.9205,2.9205,2.908,2.911,124
20190701|2019-04-05 07:00,5,2.911,2.9165,2.9105,2.9145,73
20190701|2019-04-05 07:30,5,2.919,2.9205,2.9165,2.919,47
20190701|2019-04-05 08:00,5,2.9185,2.92,2.9125,2.913,118
20190701|2019-04-05 08:30,5,2.913,2.9145,2.9105,2.914,187
20190701|2019-04-05 09:00,5,2.914,2.919,2.8945,2.8955,638
20190701|2019-04-05 09:30,5,2.896,2.9085,2.896,2.9045,126
20190701|2019-04-05 10:00,5,2.905,2.9085,2.902,2.9045,95
20190701|2019-04-05 10:30,5,2.904,2.906,2.897,2.897,312
20190701|2019-04-05 11:00,5,2.897,2.903,2.897,2.901,115
20190701|2019-04-05 11:30,5,2.9005,2.903,2.8985,2.902,161
20190701|2019-04-05 12:00,5,2.9015,2.9015,2.8965,2.898,43
20190701|2019-04-05 12:30,5,2.8985,2.8995,2.8975,2.8975,26
20190701|2019-04-05 13:00,5,2.897,2.898,2.897,2.897,15
20190701|2019-04-05 13:30,5,2.8965,2.8975,2.896,2.8975,10
20190701|2019-04-05 14:00,5,2.8965,2.899,2.8965,2.899,16
20190701|2019-04-05 14:30,5,2.8995,2.8995,2.896,2.897,15
20190701|2019-04-05 15:00,5,2.897,2.898,2.895,2.895,29
20190701|2019-04-05 15:30,5,2.8955,2.897,2.8955,2.897,23
20190701|2019-04-07 17:00,8,2.9075,2.908,2.904,2.905,35
20190701|2019-04-07 17:30,8,2.9015,2.9015,2.9015,2.9015,1
20190701|2019-04-07 18:00,8,2.9015,2.9015,2.9015,2.9015,2
20190701|2019-04-07 18:30,8,2.902,2.9025,2.902,2.902,3
20190701|2019-04-07 19:00,8,2.901,2.905,2.901,2.904,48
20190701|2019-04-07 19:30,8,2.9055,2.9115,2.9055,2.9105,12
20190701|2019-04-07 20:00,8,2.913,2.926,2.9125,2.926,395
20190701|2019-04-07 20:30,8,2.9265,2.928,2.924,2.927,71
20190701|2019-04-07 21:00,8,2.9255,2.9265,2.9225,2.923,41
20190701|2019-04-07 21:30,8,2.9235,2.9235,2.9225,2.9235,7
20190701|2019-04-07 22:00,8,2.924,2.9255,2.921,2.921,48
20190701|2019-04-07 22:30,8,2.92,2.921,2.9185,2.9185,34
20190701|2019-04-07 23:00,8,2.9185,2.9185,2.9175,2.9175,3
20190701|2019-04-07 23:30,8,2.9195,2.9195,2.9175,2.9175,17
20190701|2019-04-08 00:00,8,2.9175,2.92,2.9155,2.92,33
20190701|2019-04-08 00:30,8,2.9175,2.924,2.9155,2.924,98
20190701|2019-04-08 01:00,8,2.923,2.923,2.92,2.92,12
20190701|2019-04-08 01:30,8,2.9215,2.9245,2.9215,2.9215,71
20190701|2019-04-08 02:00,8,2.92,2.921,2.9175,2.921,22
20190701|2019-04-08 02:30,8,2.9175,2.919,2.9165,2.919,32
20190701|2019-04-08 03:00,8,2.9185,2.9265,2.9185,2.9265,55
20190701|2019-04-08 03:30,8,2.9265,2.9295,2.9255,2.926,12
20190701|2019-04-08 04:00,8,2.927,2.927,2.923,2.924,94
20190701|2019-04-08 04:30,8,2.924,2.924,2.9205,2.921,24
20190701|2019-04-08 05:00,8,2.9215,2.925,2.9215,2.925,245
20190701|2019-04-08 05:30,8,2.927,2.927,2.9255,2.9265,23
20190701|2019-04-08 06:00,8,2.9265,2.93,2.926,2.9265,180
20190701|2019-04-08 06:30,8,2.927,2.9275,2.9225,2.9255,45
20190701|2019-04-08 07:00,8,2.927,2.9305,2.927,2.9295,174
20190701|2019-04-08 07:30,8,2.9305,2.94,2.929,2.935,257
20190701|2019-04-08 08:00,8,2.9345,2.944,2.932,2.94,307
20190701|2019-04-08 08:30,8,2.9405,2.9425,2.937,2.94,219
20190701|2019-04-08 09:00,8,2.942,2.948,2.9395,2.94,375
20190701|2019-04-08 09:30,8,2.943,2.943,2.935,2.936,134
20190701|2019-04-08 10:00,8,2.9365,2.9365,2.9295,2.931,85
20190701|2019-04-08 10:30,8,2.9315,2.9355,2.9315,2.934,109
20190701|2019-04-08 11:00,8,2.933,2.9355,2.9315,2.9355,104
20190701|2019-04-08 11:30,8,2.935,2.9405,2.934,2.9385,381
20190701|2019-04-08 12:00,8,2.939,2.9435,2.939,2.9405,89
20190701|2019-04-08 12:30,8,2.9405,2.943,2.9405,2.9425,28
20190701|2019-04-08 13:00,8,2.942,2.9425,2.9405,2.9415,64
20190701|2019-04-08 13:30,8,2.942,2.943,2.941,2.941,32
20190701|2019-04-08 14:00,8,2.942,2.9425,2.9405,2.9405,27
20190701|2019-04-08 14:30,8,2.941,2.941,2.9405,2.941,11
20190701|2019-04-08 15:00,8,2.9405,2.941,2.9395,2.941,46
20190701|2019-04-08 15:30,8,2.9405,2.9415,2.94,2.9415,15
20190701|2019-04-08 17:00,9,2.942,2.942,2.94,2.94,4
20190701|2019-04-08 17:30,9,2.94,2.94,2.9395,2.94,17
20190701|2019-04-08 18:00,9,2.9395,2.9395,2.9395,2.9395,2
20190701|2019-04-08 18:30,9,2.939,2.939,2.939,2.939,2
20190701|2019-04-08 19:00,9,2.9385,2.9385,2.9385,2.9385,2
20190701|2019-04-08 19:30,9,2.9375,2.9375,2.9375,2.9375,1
20190701|2019-04-08 20:00,9,2.941,2.941,2.94,2.94,3
20190701|2019-04-08 20:30,9,2.935,2.9355,2.9345,2.9355,10
20190701|2019-04-08 21:00,9,2.9355,2.9355,2.9355,2.9355,3
20190701|2019-04-08 21:30,9,2.9375,2.946,2.9375,2.9455,78
20190701|2019-04-08 22:00,9,2.946,2.949,2.9455,2.948,109
20190701|2019-04-08 22:30,9,2.9495,2.9515,2.9495,2.951,26
20190701|2019-04-08 23:00,9,2.952,2.955,2.9515,2.9545,44
20190701|2019-04-08 23:30,9,2.954,2.9545,2.9525,2.9535,64
20190701|2019-04-09 00:00,9,2.954,2.9545,2.954,2.954,6
20190701|2019-04-09 00:30,9,2.9545,2.956,2.9495,2.9495,70
20190701|2019-04-09 01:00,9,2.95,2.9505,2.946,2.9505,92
20190701|2019-04-09 01:30,9,2.9505,2.962,2.9505,2.96,161
20190701|2019-04-09 02:00,9,2.959,2.9595,2.954,2.954,101
20190701|2019-04-09 02:30,9,2.953,2.956,2.9515,2.956,11
20190701|2019-04-09 03:00,9,2.9545,2.957,2.9545,2.956,10
20190701|2019-04-09 03:30,9,2.9565,2.9675,2.956,2.9605,299
20190701|2019-04-09 04:00,9,2.96,2.9625,2.9585,2.962,65
20190701|2019-04-09 04:30,9,2.9625,2.964,2.959,2.959,224
20190701|2019-04-09 05:00,9,2.958,2.959,2.9555,2.958,111
20190701|2019-04-09 05:30,9,2.958,2.9585,2.9565,2.958,31
20190701|2019-04-09 06:00,9,2.9585,2.9585,2.9525,2.954,155
20190701|2019-04-09 06:30,9,2.9545,2.957,2.952,2.9565,112
20190701|2019-04-09 07:00,9,2.9585,2.961,2.955,2.9605,135
20190701|2019-04-09 07:30,9,2.9605,2.9635,2.958,2.962,89
20190701|2019-04-09 08:00,9,2.9615,2.967,2.958,2.958,323
20190701|2019-04-09 08:30,9,2.958,2.958,2.9425,2.945,502
20190701|2019-04-09 09:00,9,2.9455,2.9495,2.943,2.9475,158
20190701|2019-04-09 09:30,9,2.9465,2.9475,2.9395,2.9415,90
20190701|2019-04-09 10:00,9,2.9425,2.9425,2.9375,2.9395,126
20190701|2019-04-09 10:30,9,2.939,2.943,2.939,2.9415,82
20190701|2019-04-09 11:00,9,2.941,2.944,2.94,2.941,62
20190701|2019-04-09 11:30,9,2.94,2.942,2.939,2.939,480
20190701|2019-04-09 12:00,9,2.939,2.9435,2.9385,2.9395,100
20190701|2019-04-09 12:30,9,2.9405,2.942,2.9395,2.941,32
20190701|2019-04-09 13:00,9,2.941,2.941,2.94,2.9405,37
20190701|2019-04-09 13:30,9,2.9405,2.941,2.94,2.9405,7
20190701|2019-04-09 14:00,9,2.941,2.941,2.9395,2.94,10
20190701|2019-04-09 14:30,9,2.94,2.94,2.9375,2.938,21
20190701|2019-04-09 15:00,9,2.9385,2.94,2.9385,2.939,33
20190701|2019-04-09 15:30,9,2.9395,2.9395,2.9385,2.9385,11
20190701|2019-04-09 17:00,10,2.938,2.9405,2.938,2.9385,15
20190701|2019-04-09 17:30,10,2.9385,2.9385,2.9385,2.9385,2
20190701|2019-04-09 18:00,10,2.9395,2.9395,2.9385,2.9385,4
20190701|2019-04-09 19:00,10,2.9385,2.9385,2.9385,2.9385,4
20190701|2019-04-09 19:30,10,2.939,2.94,2.9375,2.9375,23
20190701|2019-04-09 20:00,10,2.937,2.9425,2.9355,2.942,208
20190701|2019-04-09 20:30,10,2.941,2.9415,2.9345,2.9385,241
20190701|2019-04-09 21:00,10,2.9375,2.938,2.9355,2.9355,49
20190701|2019-04-09 21:30,10,2.936,2.9365,2.934,2.9365,39
20190701|2019-04-09 22:00,10,2.936,2.9375,2.9355,2.9375,19
20190701|2019-04-09 22:30,10,2.94,2.9405,2.939,2.9395,62
20190701|2019-04-09 23:00,10,2.939,2.942,2.9385,2.942,20
20190701|2019-04-09 23:30,10,2.941,2.941,2.94,2.94,12
20190701|2019-04-10 00:00,10,2.94,2.942,2.9395,2.9395,21
20190701|2019-04-10 00:30,10,2.9385,2.9455,2.9375,2.9455,81
20190701|2019-04-10 01:00,10,2.9445,2.9485,2.9435,2.948,42
20190701|2019-04-10 01:30,10,2.948,2.948,2.9395,2.94,64
20190701|2019-04-10 02:00,10,2.9405,2.945,2.9405,2.945,82
20190701|2019-04-10 02:30,10,2.943,2.943,2.935,2.9365,58
20190701|2019-04-10 03:00,10,2.937,2.937,2.9275,2.93,35
20190701|2019-04-10 03:30,10,2.9355,2.9375,2.934,2.934,10
20190701|2019-04-10 04:00,10,2.9365,2.94,2.9365,2.94,16
20190701|2019-04-10 04:30,10,2.9405,2.942,2.939,2.939,63
20190701|2019-04-10 05:00,10,2.9385,2.939,2.936,2.937,28
20190701|2019-04-10 05:30,10,2.9355,2.9395,2.9355,2.9375,34
20190701|2019-04-10 06:00,10,2.938,2.9395,2.936,2.9385,114
20190701|2019-04-10 06:30,10,2.9385,2.9385,2.9265,2.9285,309
20190701|2019-04-10 07:00,10,2.929,2.9315,2.9185,2.921,139
20190701|2019-04-10 07:30,10,2.9215,2.9235,2.9175,2.9225,113
20190701|2019-04-10 08:00,10,2.9235,2.93,2.9235,2.9295,215
20190701|2019-04-10 08:30,10,2.929,2.934,2.9265,2.9285,170
20190701|2019-04-10 09:00,10,2.9285,2.9365,2.926,2.9285,167
20190701|2019-04-10 09:30,10,2.9285,2.931,2.927,2.9285,111
20190701|2019-04-10 10:00,10,2.9275,2.931,2.926,2.927,120
20190701|2019-04-10 10:30,10,2.929,2.9325,2.929,2.9305,51
20190701|2019-04-10 11:00,10,2.93,2.931,2.929,2.931,30
20190701|2019-04-10 11:30,10,2.9315,2.9365,2.9315,2.9335,547
20190701|2019-04-10 12:00,10,2.934,2.9355,2.932,2.9325,91
20190701|2019-04-10 12:30,10,2.932,2.932,2.93,2.9305,67
20190701|2019-04-10 13:00,10,2.9305,2.932,2.929,2.931,16
20190701|2019-04-10 14:00,10,2.931,2.931,2.93,2.93,8
20190701|2019-04-10 14:30,10,2.9295,2.9305,2.929,2.9305,9
20190701|2019-04-10 15:00,10,2.9305,2.9305,2.93,2.93,6
20190701|2019-04-10 15:30,10,2.93,2.93,2.929,2.929,5
20190701|2019-04-10 17:00,11,2.9295,2.93,2.9295,2.9295,17
20190701|2019-04-10 17:30,11,2.9295,2.9295,2.9295,2.9295,16
20190701|2019-04-10 18:00,11,2.9295,2.9295,2.9285,2.9285,30
20190701|2019-04-10 19:00,11,2.928,2.928,2.926,2.926,11
20190701|2019-04-10 19:30,11,2.927,2.928,2.9265,2.9265,13
20190701|2019-04-10 20:00,11,2.9295,2.9335,2.9295,2.932,144
20190701|2019-04-10 20:30,11,2.9325,2.934,2.93,2.93,128
20190701|2019-04-10 21:00,11,2.9305,2.931,2.9265,2.9275,381
20190701|2019-04-10 21:30,11,2.9275,2.929,2.926,2.9275,45
20190701|2019-04-10 22:00,11,2.926,2.927,2.9225,2.9225,48
20190701|2019-04-10 22:30,11,2.9235,2.926,2.9235,2.926,16
20190701|2019-04-10 23:00,11,2.924,2.924,2.924,2.924,2
20190701|2019-04-10 23:30,11,2.925,2.925,2.923,2.924,39
20190701|2019-04-11 00:00,11,2.9235,2.9285,2.9225,2.9225,66
20190701|2019-04-11 00:30,11,2.9215,2.924,2.9175,2.921,107
20190701|2019-04-11 01:00,11,2.9205,2.9245,2.9205,2.922,19
20190701|2019-04-11 01:30,11,2.925,2.925,2.92,2.9205,28
20190701|2019-04-11 02:00,11,2.9225,2.9245,2.919,2.921,47
20190701|2019-04-11 02:30,11,2.9215,2.9215,2.9115,2.912,122
20190701|2019-04-11 03:00,11,2.9125,2.9165,2.9125,2.9165,57
20190701|2019-04-11 03:30,11,2.918,2.919,2.9165,2.9185,17
20190701|2019-04-11 04:00,11,2.9185,2.9205,2.9185,2.9185,12
20190701|2019-04-11 04:30,11,2.9155,2.9175,2.9155,2.9175,13
20190701|2019-04-11 05:00,11,2.9165,2.9195,2.9165,2.9185,45
20190701|2019-04-11 05:30,11,2.919,2.922,2.9175,2.921,63
20190701|2019-04-11 06:00,11,2.921,2.9215,2.9175,2.9185,67
20190701|2019-04-11 06:30,11,2.918,2.92,2.9145,2.915,125
20190701|2019-04-11 07:00,11,2.915,2.917,2.9105,2.9155,204
20190701|2019-04-11 07:30,11,2.9145,2.916,2.9075,2.914,287
20190701|2019-04-11 08:00,11,2.914,2.922,2.914,2.919,358
20190701|2019-04-11 08:30,11,2.919,2.925,2.915,2.9185,315
20190701|2019-04-11 09:00,11,2.9195,2.92,2.9115,2.914,174
20190701|2019-04-11 09:30,11,2.9115,2.9155,2.91,2.9135,119
20190701|2019-04-11 10:00,11,2.9135,2.9135,2.9105,2.911,125
20190701|2019-04-11 10:30,11,2.9115,2.9115,2.9005,2.9025,410
20190701|2019-04-11 11:00,11,2.9025,2.9045,2.892,2.8945,649
20190701|2019-04-11 11:30,11,2.8945,2.901,2.894,2.894,656
20190701|2019-04-11 12:00,11,2.8945,2.9035,2.8935,2.899,432
20190701|2019-04-11 12:30,11,2.899,2.9,2.898,2.898,74
20190701|2019-04-11 13:00,11,2.8975,2.8975,2.896,2.8975,18
20190701|2019-04-11 13:30,11,2.8975,2.899,2.897,2.899,28
20190701|2019-04-11 14:00,11,2.899,2.902,2.899,2.902,46
20190701|2019-04-11 14:30,11,2.902,2.9025,2.902,2.9025,97
20190701|2019-04-11 15:00,11,2.9025,2.9025,2.901,2.9015,32
20190701|2019-04-11 15:30,11,2.9015,2.902,2.901,2.901,14
20190701|2019-04-11 17:00,12,2.9045,2.9045,2.903,2.903,12
20190701|2019-04-11 18:30,12,2.903,2.903,2.903,2.903,3
20190701|2019-04-11 19:00,12,2.903,2.904,2.9015,2.903,16
20190701|2019-04-11 19:30,12,2.9055,2.9065,2.904,2.9055,58
20190701|2019-04-11 20:00,12,2.905,2.908,2.9045,2.9075,57
20190701|2019-04-11 20:30,12,2.9065,2.907,2.9015,2.9045,80
20190701|2019-04-11 21:00,12,2.906,2.9075,2.9055,2.906,52
20190701|2019-04-11 21:30,12,2.9065,2.9075,2.906,2.9075,11
20190701|2019-04-11 22:00,12,2.9085,2.913,2.9085,2.913,139
20190701|2019-04-11 22:30,12,2.9115,2.912,2.909,2.91,33
20190701|2019-04-11 23:00,12,2.9105,2.911,2.91,2.9105,20
20190701|2019-04-11 23:30,12,2.911,2.911,2.911,2.911,3
20190701|2019-04-12 00:00,12,2.9115,2.9135,2.911,2.9125,22
20190701|2019-04-12 00:30,12,2.9125,2.9135,2.911,2.9135,18
20190701|2019-04-12 01:00,12,2.9125,2.913,2.9105,2.912,123
20190701|2019-04-12 01:30,12,2.912,2.919,2.912,2.913,217
20190701|2019-04-12 02:00,12,2.9145,2.917,2.914,2.9145,47
20190701|2019-04-12 02:30,12,2.916,2.916,2.914,2.9145,12
20190701|2019-04-12 03:00,12,2.916,2.944,2.916,2.9425,603
20190701|2019-04-12 03:30,12,2.942,2.946,2.941,2.945,378
20190701|2019-04-12 04:00,12,2.944,2.945,2.94,2.9445,84
20190701|2019-04-12 04:30,12,2.9445,2.95,2.943,2.9445,164
20190701|2019-04-12 05:00,12,2.945,2.9555,2.9445,2.9535,217
20190701|2019-04-12 05:30,12,2.9535,2.9535,2.95,2.951,89
20190701|2019-04-12 06:00,12,2.9505,2.957,2.9505,2.9545,123
20190701|2019-04-12 06:30,12,2.9545,2.957,2.948,2.957,112
20190701|2019-04-12 07:00,12,2.958,2.9625,2.9555,2.962,415
20190701|2019-04-12 07:30,12,2.962,2.963,2.956,2.9565,294
20190701|2019-04-12 08:00,12,2.957,2.9575,2.95,2.9505,1022
20190701|2019-04-12 08:30,12,2.9505,2.952,2.946,2.95,548
20190701|2019-04-12 09:00,12,2.95,2.952,2.947,2.9515,385
20190701|2019-04-12 09:30,12,2.9525,2.953,2.944,2.9465,412
20190701|2019-04-12 10:00,12,2.945,2.9455,2.942,2.9445,152
20190701|2019-04-12 10:30,12,2.945,2.946,2.9395,2.9405,117
20190701|2019-04-12 11:00,12,2.9395,2.947,2.938,2.945,243
20190701|2019-04-12 11:30,12,2.945,2.953,2.945,2.953,585
20190701|2019-04-12 12:00,12,2.9525,2.955,2.9505,2.9525,145
20190701|2019-04-12 12:30,12,2.953,2.953,2.95,2.9505,85
20190701|2019-04-12 13:00,12,2.9515,2.9525,2.9455,2.9475,86
20190701|2019-04-12 13:30,12,2.949,2.949,2.9465,2.9465,39
20190701|2019-04-12 14:00,12,2.946,2.946,2.9445,2.9445,18
20190701|2019-04-12 14:30,12,2.945,2.9485,2.9445,2.9485,49
20190701|2019-04-12 15:00,12,2.948,2.948,2.9465,2.947,45
20190701|2019-04-12 15:30,12,2.9475,2.95,2.945,2.948,84
20190701|2019-04-14 17:00,15,2.9515,2.953,2.945,2.945,39
20190701|2019-04-14 17:30,15,2.948,2.948,2.9445,2.945,20
20190701|2019-04-14 18:00,15,2.9455,2.947,2.9455,2.947,6
20190701|2019-04-14 18:30,15,2.9465,2.9465,2.946,2.946,15
20190701|2019-04-14 19:00,15,2.9475,2.9475,2.945,2.9455,20
20190701|2019-04-14 19:30,15,2.9455,2.9455,2.943,2.945,73
20190701|2019-04-14 20:00,15,2.9455,2.947,2.942,2.946,150
20190701|2019-04-14 20:30,15,2.946,2.9515,2.9445,2.9515,144
20190701|2019-04-14 21:00,15,2.951,2.9545,2.95,2.9535,121
20190701|2019-04-14 21:30,15,2.9535,2.9535,2.9485,2.9505,174
20190701|2019-04-14 22:00,15,2.951,2.9535,2.95,2.95,176
20190701|2019-04-14 22:30,15,2.948,2.948,2.946,2.946,26
20190701|2019-04-14 23:00,15,2.9475,2.9475,2.9475,2.9475,1
20190701|2019-04-14 23:30,15,2.9475,2.948,2.9475,2.948,3
20190701|2019-04-15 00:00,15,2.948,2.948,2.947,2.9475,46
20190701|2019-04-15 00:30,15,2.9495,2.951,2.942,2.9435,84
20190701|2019-04-15 01:00,15,2.9435,2.9465,2.943,2.946,63
20190701|2019-04-15 01:30,15,2.946,2.9475,2.938,2.938,94
20190701|2019-04-15 02:00,15,2.937,2.9415,2.9355,2.941,77
20190701|2019-04-15 02:30,15,2.941,2.943,2.9395,2.941,21
20190701|2019-04-15 03:00,15,2.941,2.942,2.937,2.941,67
20190701|2019-04-15 03:30,15,2.943,2.9455,2.943,2.943,73
20190701|2019-04-15 04:00,15,2.9425,2.9435,2.9405,2.941,35
20190701|2019-04-15 04:30,15,2.945,2.9455,2.941,2.941,99
20190701|2019-04-15 05:00,15,2.94,2.94,2.9365,2.938,25
20190701|2019-04-15 05:30,15,2.937,2.9375,2.936,2.936,29
20190701|2019-04-15 06:00,15,2.9355,2.9355,2.931,2.932,158
20190701|2019-04-15 06:30,15,2.9325,2.9395,2.9325,2.933,64
20190701|2019-04-15 07:00,15,2.9335,2.9385,2.9335,2.9375,79
20190701|2019-04-15 07:30,15,2.936,2.94,2.9355,2.94,142
20190701|2019-04-15 08:00,15,2.94,2.941,2.9345,2.9355,267
20190701|2019-04-15 08:30,15,2.9355,2.9355,2.9235,2.9275,366
20190701|2019-04-15 09:00,15,2.928,2.9295,2.926,2.926,275
20190701|2019-04-15 09:30,15,2.926,2.9325,2.9255,2.93,259
20190701|2019-04-15 10:00,15,2.9305,2.931,2.926,2.9285,143
20190701|2019-04-15 10:30,15,2.928,2.9355,2.928,2.935,164
20190701|2019-04-15 11:00,15,2.935,2.9405,2.935,2.938,322
20190701|2019-04-15 11:30,15,2.938,2.9435,2.937,2.9435,273
20190701|2019-04-15 12:00,15,2.9435,2.9435,2.941,2.942,75
20190701|2019-04-15 12:30,15,2.9425,2.943,2.9415,2.9415,67
20190701|2019-04-15 13:00,15,2.941,2.942,2.9405,2.942,54
20190701|2019-04-15 13:30,15,2.942,2.942,2.941,2.941,14
20190701|2019-04-15 14:00,15,2.9415,2.9415,2.9405,2.941,17
20190701|2019-04-15 14:30,15,2.94,2.9405,2.94,2.9405,22
20190701|2019-04-15 15:00,15,2.941,2.942,2.9405,2.941,28
20190701|2019-04-15 15:30,15,2.941,2.942,2.9405,2.941,11
20190701|2019-04-15 17:00,16,2.942,2.942,2.941,2.941,3
20190701|2019-04-15 18:30,16,2.943,2.943,2.942,2.942,9
20190701|2019-04-15 19:00,16,2.9425,2.945,2.942,2.9435,54
20190701|2019-04-15 19:30,16,2.9435,2.9435,2.9395,2.9405,96
20190701|2019-04-15 20:00,16,2.94,2.941,2.937,2.938,75
20190701|2019-04-15 20:30,16,2.937,2.9395,2.933,2.933,119
20190701|2019-04-15 21:00,16,2.9335,2.935,2.932,2.935,54
20190701|2019-04-15 21:30,16,2.9355,2.9405,2.9355,2.9365,88
20190701|2019-04-15 22:00,16,2.9365,2.941,2.9345,2.9405,16
20190701|2019-04-15 22:30,16,2.94,2.9405,2.9385,2.9395,27
20190701|2019-04-15 23:00,16,2.94,2.94,2.9395,2.9395,14
20190701|2019-04-15 23:30,16,2.94,2.941,2.94,2.9405,7
20190701|2019-04-16 00:00,16,2.9405,2.941,2.9385,2.941,22
20190701|2019-04-16 00:30,16,2.942,2.9425,2.9375,2.9375,46
20190701|2019-04-16 01:00,16,2.94,2.952,2.94,2.95,353
20190701|2019-04-16 01:30,16,2.951,2.9555,2.942,2.942,357
20190701|2019-04-16 02:00,16,2.9425,2.9465,2.936,2.942,161
20190701|2019-04-16 02:30,16,2.9435,2.9515,2.9435,2.948,104
20190701|2019-04-16 03:00,16,2.9475,2.9495,2.945,2.945,70
20190701|2019-04-16 03:30,16,2.944,2.947,2.942,2.947,56
20190701|2019-04-16 04:00,16,2.946,2.9485,2.9375,2.9405,150
20190701|2019-04-16 04:30,16,2.939,2.9415,2.9385,2.9405,49
20190701|2019-04-16 05:00,16,2.94,2.944,2.938,2.9385,130
20190701|2019-04-16 05:30,16,2.9375,2.9405,2.9375,2.94,28
20190701|2019-04-16 06:00,16,2.9395,2.946,2.939,2.9435,174
20190701|2019-04-16 06:30,16,2.9435,2.9475,2.9405,2.9475,82
20190701|2019-04-16 07:00,16,2.9475,2.9505,2.9455,2.946,290
20190701|2019-04-16 07:30,16,2.9455,2.947,2.9425,2.9435,96
20190701|2019-04-16 08:00,16,2.944,2.947,2.94,2.941,293
20190701|2019-04-16 08:30,16,2.941,2.9475,2.939,2.941,301
20190701|2019-04-16 09:00,16,2.941,2.944,2.937,2.94,183
20190701|2019-04-16 09:30,16,2.9405,2.944,2.9385,2.9435,177
20190701|2019-04-16 10:00,16,2.9435,2.947,2.943,2.946,320
20190701|2019-04-16 10:30,16,2.946,2.949,2.9445,2.946,392
20190701|2019-04-16 11:00,16,2.9455,2.9455,2.9405,2.9415,214
20190701|2019-04-16 11:30,16,2.941,2.943,2.9365,2.9385,280
20190701|2019-04-16 12:00,16,2.939,2.944,2.939,2.942,133
20190701|2019-04-16 12:30,16,2.943,2.9435,2.9405,2.942,41
20190701|2019-04-16 13:00,16,2.9425,2.9425,2.9415,2.9425,33
20190701|2019-04-16 13:30,16,2.9435,2.944,2.9425,2.943,29
20190701|2019-04-16 14:00,16,2.944,2.9445,2.943,2.943,21
20190701|2019-04-16 14:30,16,2.9425,2.9435,2.9405,2.9435,50
20190701|2019-04-16 15:00,16,2.9435,2.9435,2.9415,2.942,33
20190701|2019-04-16 15:30,16,2.942,2.943,2.941,2.941,34
20190701|2019-04-16 17:00,17,2.942,2.9425,2.942,2.942,17
20190701|2019-04-16 17:30,17,2.942,2.942,2.94,2.94,49
20190701|2019-04-16 18:00,17,2.939,2.941,2.939,2.9405,28
20190701|2019-04-16 18:30,17,2.94,2.94,2.94,2.94,8
20190701|2019-04-16 19:00,17,2.941,2.9415,2.939,2.939,19
20190701|2019-04-16 19:30,17,2.9385,2.941,2.9385,2.941,17
20190701|2019-04-16 20:00,17,2.942,2.944,2.9395,2.9395,46
20190701|2019-04-16 20:30,17,2.939,2.951,2.939,2.951,80
20190701|2019-04-16 21:00,17,2.951,2.957,2.95,2.954,373
20190701|2019-04-16 21:30,17,2.954,2.9555,2.9505,2.951,300
20190701|2019-04-16 22:00,17,2.951,2.951,2.9465,2.9495,55
20190701|2019-04-16 22:30,17,2.9495,2.9505,2.9485,2.9505,13
20190701|2019-04-16 23:00,17,2.9525,2.9535,2.952,2.9525,29
20190701|2019-04-16 23:30,17,2.9515,2.954,2.9515,2.954,67
20190701|2019-04-17 00:00,17,2.9535,2.9575,2.9535,2.9575,214
20190701|2019-04-17 00:30,17,2.957,2.9625,2.957,2.961,295
20190701|2019-04-17 01:00,17,2.961,2.9655,2.96,2.964,933
20190701|2019-04-17 01:30,17,2.964,2.9705,2.952,2.952,1136
20190701|2019-04-17 02:00,17,2.951,2.967,2.9495,2.966,263
20190701|2019-04-17 02:30,17,2.9665,2.968,2.963,2.9645,257
20190701|2019-04-17 03:00,17,2.9645,2.968,2.963,2.965,264
20190701|2019-04-17 03:30,17,2.965,2.965,2.9615,2.962,236
20190701|2019-04-17 04:00,17,2.961,2.963,2.9605,2.963,132
20190701|2019-04-17 04:30,17,2.9615,2.967,2.961,2.9635,69
20190701|2019-04-17 05:00,17,2.9635,2.9655,2.963,2.9645,94
20190701|2019-04-17 05:30,17,2.964,2.969,2.9635,2.968,177
20190701|2019-04-17 06:00,17,2.9675,2.9725,2.9665,2.9665,290
20190701|2019-04-17 06:30,17,2.9665,2.969,2.9645,2.9685,249
20190701|2019-04-17 07:00,17,2.969,2.9735,2.968,2.971,430
20190701|2019-04-17 07:30,17,2.9715,2.9865,2.971,2.984,1182
20190701|2019-04-17 08:00,17,2.9835,3.001,2.9825,2.998,3325
20190701|2019-04-17 08:30,17,2.9985,2.999,2.9825,2.986,1827
20190701|2019-04-17 09:00,17,2.986,2.986,2.9715,2.9795,1387
20190701|2019-04-17 09:30,17,2.9795,2.9855,2.979,2.979,777
20190701|2019-04-17 10:00,17,2.9795,2.9835,2.978,2.9815,659
20190701|2019-04-17 10:30,17,2.982,2.9825,2.9735,2.975,496
20190701|2019-04-17 11:00,17,2.974,2.976,2.961,2.967,1098
20190701|2019-04-17 11:30,17,2.9675,2.975,2.9665,2.972,617
20190701|2019-04-17 12:00,17,2.9715,2.9755,2.9695,2.973,226
20190701|2019-04-17 12:30,17,2.9735,2.9735,2.972,2.9725,78
20190701|2019-04-17 13:00,17,2.973,2.973,2.97,2.971,35
20190701|2019-04-17 13:30,17,2.971,2.9715,2.97,2.9705,34
20190701|2019-04-17 14:00,17,2.9705,2.972,2.9705,2.9705,35
20190701|2019-04-17 14:30,17,2.9705,2.971,2.9685,2.9695,118
20190701|2019-04-17 15:00,17,2.9685,2.9695,2.9675,2.968,47
20190701|2019-04-17 15:30,17,2.968,2.968,2.967,2.9675,43
20190701|2019-04-17 17:00,18,2.9675,2.968,2.966,2.967,25
20190701|2019-04-17 17:30,18,2.9675,2.9675,2.967,2.967,10
20190701|2019-04-17 18:00,18,2.968,2.9685,2.9675,2.9685,14
20190701|2019-04-17 18:30,18,2.968,2.97,2.968,2.969,22
20190701|2019-04-17 19:00,18,2.9695,2.9695,2.9645,2.966,41
20190701|2019-04-17 19:30,18,2.9665,2.9685,2.966,2.967,27
20190701|2019-04-17 20:00,18,2.9665,2.9695,2.9635,2.967,310
20190701|2019-04-17 20:30,18,2.9675,2.97,2.9615,2.9615,215
20190701|2019-04-17 21:00,18,2.961,2.962,2.9575,2.9595,471
20190701|2019-04-17 21:30,18,2.959,2.9625,2.958,2.9625,134
20190701|2019-04-17 22:00,18,2.962,2.9635,2.9585,2.9585,140
20190701|2019-04-17 22:30,18,2.9585,2.961,2.9585,2.9605,83
20190701|2019-04-17 23:00,18,2.9605,2.961,2.96,2.961,86
20190701|2019-04-17 23:30,18,2.9605,2.962,2.959,2.9595,75
20190701|2019-04-18 00:00,18,2.9595,2.962,2.9595,2.96,51
20190701|2019-04-18 00:30,18,2.958,2.963,2.957,2.9605,327
20190701|2019-04-18 01:00,18,2.9615,2.962,2.9595,2.96,110
20190701|2019-04-18 01:30,18,2.959,2.9605,2.9555,2.956,174
20190701|2019-04-18 02:00,18,2.956,2.958,2.9505,2.954,230
20190701|2019-04-18 02:30,18,2.954,2.954,2.9115,2.9235,2645
20190701|2019-04-18 03:00,18,2.924,2.924,2.915,2.9215,512
20190701|2019-04-18 03:30,18,2.9225,2.9235,2.9165,2.9235,345
20190701|2019-04-18 04:00,18,2.923,2.9255,2.9205,2.923,266
20190701|2019-04-18 04:30,18,2.9235,2.9305,2.9225,2.9295,148
20190701|2019-04-18 05:00,18,2.9295,2.9305,2.9275,2.9305,73
20190701|2019-04-18 05:30,18,2.9305,2.9305,2.9255,2.929,107
20190701|2019-04-18 06:00,18,2.929,2.9295,2.9245,2.9295,155
20190701|2019-04-18 06:30,18,2.9295,2.931,2.9245,2.926,162
20190701|2019-04-18 07:00,18,2.9255,2.9325,2.9255,2.93,498
20190701|2019-04-18 07:30,18,2.928,2.9345,2.926,2.9295,289
20190701|2019-04-18 08:00,18,2.9295,2.936,2.929,2.9355,484
20190701|2019-04-18 08:30,18,2.935,2.936,2.9305,2.931,561
20190701|2019-04-18 09:00,18,2.9315,2.934,2.9305,2.9325,362
20190701|2019-04-18 09:30,18,2.933,2.937,2.933,2.9355,514
20190701|2019-04-18 10:00,18,2.9355,2.9395,2.9345,2.9375,310
20190701|2019-04-18 10:30,18,2.937,2.9375,2.935,2.9355,316
20190701|2019-04-18 11:00,18,2.9355,2.936,2.93,2.93,661
20190701|2019-04-18 11:30,18,2.93,2.93,2.926,2.9285,907
20190701|2019-04-18 12:00,18,2.929,2.9295,2.924,2.9275,295
20190701|2019-04-18 12:30,18,2.928,2.929,2.927,2.9275,68
20190701|2019-04-18 13:00,18,2.9285,2.9285,2.928,2.928,19
20190701|2019-04-18 13:30,18,2.929,2.929,2.928,2.928,18
20190701|2019-04-18 14:00,18,2.928,2.9285,2.924,2.9265,24
20190701|2019-04-18 14:30,18,2.9265,2.9275,2.922,2.926,116
20190701|2019-04-18 15:00,18,2.9255,2.9265,2.9245,2.9245,93
20190701|2019-04-18 15:30,18,2.9245,2.926,2.924,2.925,37
20190701|2019-04-21 17:00,22,2.934,2.935,2.9325,2.9345,89
20190701|2019-04-21 17:30,22,2.934,2.936,2.934,2.935,29
20190701|2019-04-21 18:00,22,2.934,2.936,2.934,2.934,25
20190701|2019-04-21 18:30,22,2.933,2.933,2.9305,2.9305,15
20190701|2019-04-21 19:00,22,2.9325,2.936,2.9325,2.9355,103
20190701|2019-04-21 19:30,22,2.936,2.9375,2.9345,2.936,232
20190701|2019-04-21 20:00,22,2.9365,2.9385,2.9335,2.9335,355
20190701|2019-04-21 20:30,22,2.933,2.936,2.933,2.935,387
20190701|2019-04-21 21:00,22,2.9355,2.9355,2.932,2.9325,101
20190701|2019-04-21 21:30,22,2.9325,2.9345,2.932,2.932,90
20190701|2019-04-21 22:00,22,2.932,2.934,2.93,2.93,206
20190701|2019-04-21 22:30,22,2.9305,2.9305,2.9245,2.9255,104
20190701|2019-04-21 23:00,22,2.925,2.9265,2.925,2.926,17
20190701|2019-04-21 23:30,22,2.9255,2.9255,2.9245,2.9245,18
20190701|2019-04-22 00:00,22,2.924,2.927,2.924,2.927,48
20190701|2019-04-22 00:30,22,2.9265,2.929,2.926,2.9265,104
20190701|2019-04-22 01:00,22,2.9265,2.9295,2.9265,2.9265,124
20190701|2019-04-22 01:30,22,2.926,2.926,2.912,2.9205,393
20190701|2019-04-22 02:00,22,2.9215,2.9215,2.918,2.92,57
20190701|2019-04-22 02:30,22,2.9215,2.923,2.9205,2.9225,21
20190701|2019-04-22 03:00,22,2.922,2.922,2.916,2.9175,70
20190701|2019-04-22 03:30,22,2.9175,2.9205,2.9165,2.92,122
20190701|2019-04-22 04:00,22,2.92,2.92,2.917,2.917,80
20190701|2019-04-22 04:30,22,2.917,2.917,2.9065,2.9125,274
20190701|2019-04-22 05:00,22,2.9125,2.9155,2.912,2.9145,28
20190701|2019-04-22 05:30,22,2.9155,2.917,2.9155,2.916,12
20190701|2019-04-22 06:00,22,2.9165,2.917,2.9115,2.9125,69
20190701|2019-04-22 06:30,22,2.912,2.912,2.9095,2.9115,102
20190701|2019-04-22 07:00,22,2.9115,2.9115,2.9045,2.905,493
20190701|2019-04-22 07:30,22,2.906,2.9065,2.9,2.903,598
20190701|2019-04-22 08:00,22,2.903,2.9125,2.903,2.909,2133
20190701|2019-04-22 08:30,22,2.91,2.9135,2.909,2.9125,512
20190701|2019-04-22 09:00,22,2.912,2.9145,2.9095,2.9125,548
20190701|2019-04-22 09:30,22,2.913,2.9135,2.91,2.9105,482
20190701|2019-04-22 10:00,22,2.9105,2.9125,2.9085,2.911,685
20190701|2019-04-22 10:30,22,2.911,2.9135,2.91,2.912,410
20190701|2019-04-22 11:00,22,2.912,2.912,2.91,2.911,181
20190701|2019-04-22 11:30,22,2.911,2.912,2.9085,2.91,886
20190701|2019-04-22 12:00,22,2.91,2.9115,2.91,2.9105,163
20190701|2019-04-22 12:30,22,2.91,2.911,2.91,2.91,22
20190701|2019-04-22 13:00,22,2.9105,2.912,2.9105,2.912,33
20190701|2019-04-22 13:30,22,2.9115,2.9115,2.91,2.91,46
20190701|2019-04-22 14:00,22,2.9105,2.911,2.909,2.911,144
20190701|2019-04-22 14:30,22,2.9115,2.9115,2.91,2.91,61
20190701|2019-04-22 15:00,22,2.9105,2.9115,2.91,2.9105,40
20190701|2019-04-22 15:30,22,2.91,2.9105,2.9095,2.9095,17
20190701|2019-04-22 17:00,23,2.91,2.912,2.9095,2.912,25
20190701|2019-04-22 17:30,23,2.912,2.912,2.9115,2.912,8
20190701|2019-04-22 18:00,23,2.9125,2.9125,2.9115,2.9125,45
20190701|2019-04-22 18:30,23,2.9115,2.913,2.9115,2.9115,18
20190701|2019-04-22 19:00,23,2.912,2.914,2.9115,2.9125,197
20190701|2019-04-22 19:30,23,2.9125,2.9145,2.911,2.9135,171
20190701|2019-04-22 20:00,23,2.9135,2.916,2.911,2.911,683
20190701|2019-04-22 20:30,23,2.9115,2.9155,2.9105,2.915,326
20190701|2019-04-22 21:00,23,2.9155,2.9175,2.9145,2.9165,324
20190701|2019-04-22 21:30,23,2.916,2.9175,2.9145,2.9165,238
20190701|2019-04-22 22:00,23,2.9165,2.92,2.9165,2.9195,204
20190701|2019-04-22 22:30,23,2.92,2.9205,2.9185,2.9195,110
20190701|2019-04-22 23:00,23,2.919,2.9195,2.9185,2.919,65
20190701|2019-04-22 23:30,23,2.9185,2.919,2.917,2.9185,96
20190701|2019-04-23 00:00,23,2.918,2.919,2.917,2.9175,241
20190701|2019-04-23 00:30,23,2.917,2.92,2.916,2.9165,594
20190701|2019-04-23 01:00,23,2.917,2.9175,2.913,2.9165,313
20190701|2019-04-23 01:30,23,2.916,2.918,2.9105,2.912,876
20190701|2019-04-23 02:00,23,2.912,2.9155,2.9085,2.91,364
20190701|2019-04-23 02:30,23,2.91,2.9125,2.909,2.9125,70
20190701|2019-04-23 03:00,23,2.913,2.9205,2.913,2.9185,279
20190701|2019-04-23 03:30,23,2.919,2.92,2.9135,2.914,200
20190701|2019-04-23 04:00,23,2.913,2.915,2.9125,2.914,97
20190701|2019-04-23 04:30,23,2.9135,2.9155,2.913,2.915,104
20190701|2019-04-23 05:00,23,2.9155,2.9165,2.915,2.9155,85
20190701|2019-04-23 05:30,23,2.916,2.917,2.913,2.9135,127
20190701|2019-04-23 06:00,23,2.914,2.9145,2.9125,2.914,108
20190701|2019-04-23 06:30,23,2.9145,2.9145,2.9095,2.91,167
20190701|2019-04-23 07:00,23,2.91,2.9125,2.9055,2.91,664
20190701|2019-04-23 07:30,23,2.9095,2.9095,2.8925,2.8985,1547
20190701|2019-04-23 08:00,23,2.9,2.9015,2.8865,2.8905,1863
20190701|2019-04-23 08:30,23,2.8905,2.894,2.888,2.8895,1391
20190701|2019-04-23 09:00,23,2.8895,2.892,2.886,2.8885,955
20190701|2019-04-23 09:30,23,2.8885,2.8895,2.885,2.8895,1194
20190701|2019-04-23 10:00,23,2.889,2.8935,2.887,2.892,1137
20190701|2019-04-23 10:30,23,2.892,2.903,2.8905,2.9015,910
20190701|2019-04-23 11:00,23,2.901,2.905,2.9,2.9035,448
20190701|2019-04-23 11:30,23,2.903,2.9035,2.899,2.9,631
20190701|2019-04-23 12:00,23,2.9,2.902,2.899,2.9015,424
20190701|2019-04-23 12:30,23,2.9015,2.9025,2.9005,2.902,100
20190701|2019-04-23 13:00,23,2.9015,2.902,2.898,2.9005,75
20190701|2019-04-23 13:30,23,2.901,2.9015,2.9,2.9015,45
20190701|2019-04-23 14:00,23,2.9015,2.902,2.901,2.9015,15
20190701|2019-04-23 14:30,23,2.9005,2.902,2.9,2.902,66
20190701|2019-04-23 15:00,23,2.902,2.903,2.902,2.9025,61
20190701|2019-04-23 15:30,23,2.9015,2.9025,2.9005,2.9005,57
20190701|2019-04-23 17:00,24,2.903,2.9045,2.902,2.904,62
20190701|2019-04-23 17:30,24,2.904,2.904,2.903,2.903,15
20190701|2019-04-23 18:00,24,2.903,2.904,2.903,2.9035,28
20190701|2019-04-23 18:30,24,2.9035,2.904,2.9035,2.9035,12
20190701|2019-04-23 19:00,24,2.9035,2.9085,2.902,2.902,372
20190701|2019-04-23 19:30,24,2.9025,2.904,2.902,2.9025,55
20190701|2019-04-23 20:00,24,2.902,2.906,2.9005,2.9045,265
20190701|2019-04-23 20:30,24,2.903,2.9045,2.9,2.902,259
20190701|2019-04-23 21:00,24,2.902,2.903,2.899,2.899,256
20190701|2019-04-23 21:30,24,2.899,2.9,2.895,2.8955,151
20190701|2019-04-23 22:00,24,2.8955,2.8985,2.8945,2.8975,301
20190701|2019-04-23 22:30,24,2.897,2.8975,2.8935,2.895,95
20190701|2019-04-23 23:00,24,2.895,2.895,2.8935,2.894,78
20190701|2019-04-23 23:30,24,2.894,2.8955,2.8935,2.895,72
20190701|2019-04-24 00:00,24,2.8945,2.8985,2.8945,2.898,106
20190701|2019-04-24 00:30,24,2.897,2.9045,2.8965,2.9025,248
20190701|2019-04-24 01:00,24,2.9025,2.9045,2.8975,2.8985,169
20190701|2019-04-24 01:30,24,2.8985,2.9005,2.8945,2.896,521
20190701|2019-04-24 02:00,24,2.896,2.9055,2.8955,2.9055,441
20190701|2019-04-24 02:30,24,2.9055,2.908,2.903,2.9065,391
20190701|2019-04-24 03:00,24,2.9065,2.9175,2.902,2.9165,912
20190701|2019-04-24 03:30,24,2.916,2.9165,2.9135,2.9155,168
20190701|2019-04-24 04:00,24,2.9155,2.9215,2.9135,2.9205,298
20190701|2019-04-24 04:30,24,2.9205,2.9205,2.916,2.918,188
20190701|2019-04-24 05:00,24,2.9175,2.9205,2.9165,2.9165,115
20190701|2019-04-24 05:30,24,2.917,2.9175,2.9125,2.915,173
20190701|2019-04-24 06:00,24,2.915,2.9155,2.9125,2.915,128
20190701|2019-04-24 06:30,24,2.9145,2.918,2.9125,2.9175,337
20190701|2019-04-24 07:00,24,2.9175,2.9175,2.9095,2.9135,759
20190701|2019-04-24 07:30,24,2.9135,2.9145,2.9105,2.913,361
20190701|2019-04-24 08:00,24,2.912,2.9135,2.9085,2.9105,1247
20190701|2019-04-24 08:30,24,2.91,2.9125,2.907,2.909,885
20190701|2019-04-24 09:00,24,2.908,2.914,2.906,2.912,768
20190701|2019-04-24 09:30,24,2.9115,2.914,2.91,2.913,778
20190701|2019-04-24 10:00,24,2.9135,2.915,2.909,2.9095,688
20190701|2019-04-24 10:30,24,2.9095,2.9165,2.909,2.915,828
20190701|2019-04-24 11:00,24,2.915,2.9185,2.9135,2.9155,725
20190701|2019-04-24 11:30,24,2.915,2.9165,2.9115,2.914,1243
20190701|2019-04-24 12:00,24,2.914,2.917,2.9135,2.9155,307
20190701|2019-04-24 12:30,24,2.915,2.918,2.915,2.917,176
20190701|2019-04-24 13:00,24,2.9165,2.9175,2.9155,2.9155,145
20190701|2019-04-24 13:30,24,2.9155,2.9165,2.915,2.916,48
20190701|2019-04-24 14:00,24,2.916,2.919,2.916,2.918,78
20190701|2019-04-24 14:30,24,2.9185,2.9185,2.915,2.9155,95
20190701|2019-04-24 15:00,24,2.9155,2.9155,2.914,2.9145,99
20190701|2019-04-24 15:30,24,2.9145,2.9155,2.9145,2.9145,49
20190701|2019-04-24 17:00,25,2.916,2.917,2.914,2.9155,87
20190701|2019-04-24 17:30,25,2.917,2.9175,2.9155,2.9155,32
20190701|2019-04-24 18:00,25,2.916,2.916,2.9155,2.916,7
20190701|2019-04-24 18:30,25,2.9155,2.9155,2.9145,2.9145,19
20190701|2019-04-24 19:00,25,2.915,2.915,2.913,2.915,69
20190701|2019-04-24 19:30,25,2.915,2.918,2.915,2.9175,132
20190701|2019-04-24 20:00,25,2.9175,2.9175,2.911,2.9135,467
20190701|2019-04-24 20:30,25,2.914,2.915,2.9115,2.9145,172
20190701|2019-04-24 21:00,25,2.915,2.9215,2.915,2.921,418
20190701|2019-04-24 21:30,25,2.921,2.924,2.9185,2.923,284
20190701|2019-04-24 22:00,25,2.9225,2.9235,2.9175,2.918,388
20190701|2019-04-24 22:30,25,2.919,2.9195,2.918,2.9185,79
20190701|2019-04-24 23:00,25,2.918,2.919,2.9165,2.917,84
20190701|2019-04-24 23:30,25,2.917,2.917,2.9145,2.9155,128
20190701|2019-04-25 00:00,25,2.9155,2.916,2.9125,2.914,177
20190701|2019-04-25 00:30,25,2.9135,2.9145,2.907,2.91,575
20190701|2019-04-25 01:00,25,2.91,2.9145,2.9095,2.9105,432
20190701|2019-04-25 01:30,25,2.9095,2.9125,2.9085,2.9115,593
20190701|2019-04-25 02:00,25,2.9115,2.916,2.907,2.91,629
20190701|2019-04-25 02:30,25,2.9105,2.914,2.91,2.9135,260
20190701|2019-04-25 03:00,25,2.9135,2.9135,2.8965,2.8985,973
20190701|2019-04-25 03:30,25,2.8985,2.905,2.8985,2.9035,340
20190701|2019-04-25 04:00,25,2.9035,2.9045,2.898,2.898,281
20190701|2019-04-25 04:30,25,2.8985,2.8985,2.8875,2.8885,1538
20190701|2019-04-25 05:00,25,2.889,2.893,2.888,2.8885,487
20190701|2019-04-25 05:30,25,2.8885,2.889,2.886,2.886,618
20190701|2019-04-25 06:00,25,2.887,2.888,2.878,2.882,1101
20190701|2019-04-25 06:30,25,2.8825,2.886,2.88,2.88,860
20190701|2019-04-25 07:00,25,2.8805,2.8845,2.878,2.8785,938
20190701|2019-04-25 07:30,25,2.8785,2.887,2.866,2.886,2014
20190701|2019-04-25 08:00,25,2.886,2.888,2.8815,2.886,1636
20190701|2019-04-25 08:30,25,2.8865,2.8875,2.877,2.881,2145
20190701|2019-04-25 09:00,25,2.881,2.884,2.878,2.878,1181
20190701|2019-04-25 09:30,25,2.8775,2.879,2.875,2.8765,1280
20190701|2019-04-25 10:00,25,2.8765,2.88,2.8765,2.878,1378
20190701|2019-04-25 10:30,25,2.878,2.8795,2.876,2.877,1023
20190701|2019-04-25 11:00,25,2.8765,2.8785,2.872,2.8725,1366
20190701|2019-04-25 11:30,25,2.8725,2.8725,2.866,2.867,2789
20190701|2019-04-25 12:00,25,2.8665,2.8685,2.8625,2.866,1159
20190701|2019-04-25 12:30,25,2.8665,2.868,2.865,2.8675,615
20190701|2019-04-25 13:00,25,2.8675,2.868,2.866,2.8665,183
20190701|2019-04-25 13:30,25,2.8665,2.8675,2.8655,2.867,121
20190701|2019-04-25 14:00,25,2.8665,2.868,2.866,2.8675,86
20190701|2019-04-25 14:30,25,2.8675,2.869,2.867,2.8675,198
20190701|2019-04-25 15:00,25,2.868,2.869,2.867,2.8675,108
20190701|2019-04-25 15:30,25,2.8685,2.869,2.8665,2.8665,133
20190701|2019-04-25 17:00,26,2.8655,2.871,2.8645,2.8705,259
20190701|2019-04-25 17:30,26,2.8705,2.871,2.869,2.87,92
20190701|2019-04-25 18:00,26,2.8705,2.871,2.87,2.871,80
20190701|2019-04-25 18:30,26,2.871,2.8715,2.87,2.8705,113
20190701|2019-04-25 19:00,26,2.87,2.8725,2.87,2.8705,373
20190701|2019-04-25 19:30,26,2.8705,2.872,2.8695,2.871,357
20190701|2019-04-25 20:00,26,2.871,2.879,2.871,2.878,2179
20190701|2019-04-25 20:30,26,2.878,2.8795,2.8735,2.8785,1159
20190701|2019-04-25 21:00,26,2.8785,2.881,2.875,2.879,531
20190701|2019-04-25 21:30,26,2.8795,2.885,2.8795,2.883,810
20190701|2019-04-25 22:00,26,2.883,2.883,2.881,2.8815,561
20190701|2019-04-25 22:30,26,2.882,2.8825,2.8805,2.8805,125
20190701|2019-04-25 23:00,26,2.881,2.8815,2.8805,2.8815,99
20190701|2019-04-25 23:30,26,2.8815,2.8815,2.88,2.8805,106
20190701|2019-04-26 00:00,26,2.8805,2.884,2.878,2.883,436
20190701|2019-04-26 00:30,26,2.883,2.884,2.878,2.879,732
20190701|2019-04-26 01:00,26,2.8785,2.885,2.878,2.885,895
20190701|2019-04-26 01:30,26,2.885,2.89,2.8835,2.89,1488
20190701|2019-04-26 02:00,26,2.8905,2.8905,2.885,2.8855,1018
20190701|2019-04-26 02:30,26,2.8865,2.898,2.8855,2.8955,1940
20190701|2019-04-26 03:00,26,2.896,2.8975,2.8915,2.8955,1160
20190701|2019-04-26 03:30,26,2.8955,2.896,2.8905,2.892,773
20190701|2019-04-26 04:00,26,2.8925,2.8935,2.8885,2.889,430
20190701|2019-04-26 04:30,26,2.889,2.891,2.887,2.89,477
20190701|2019-04-26 05:00,26,2.89,2.89,2.886,2.8865,421
20190701|2019-04-26 05:30,26,2.8865,2.8875,2.8845,2.8845,440
20190701|2019-04-26 06:00,26,2.885,2.8855,2.88,2.8825,1077
20190701|2019-04-26 06:30,26,2.8835,2.886,2.8795,2.8805,838
20190701|2019-04-26 07:00,26,2.881,2.884,2.88,2.8835,994
20190701|2019-04-26 07:30,26,2.8835,2.8895,2.88,2.8875,1293
20190701|2019-04-26 08:00,26,2.8875,2.889,2.883,2.884,1239
20190701|2019-04-26 08:30,26,2.8835,2.885,2.877,2.8825,1920
20190701|2019-04-26 09:00,26,2.882,2.8935,2.882,2.892,1628
20190701|2019-04-26 09:30,26,2.8915,2.895,2.89,2.8915,1715
20190701|2019-04-26 10:00,26,2.8915,2.898,2.89,2.894,1296
20190701|2019-04-26 10:30,26,2.894,2.896,2.8915,2.892,942
20190701|2019-04-26 11:00,26,2.8915,2.896,2.891,2.894,954
20190701|2019-04-26 11:30,26,2.894,2.8955,2.8915,2.892,1554
20190701|2019-04-26 12:00,26,2.8925,2.8955,2.892,2.8945,593
20190701|2019-04-26 12:30,26,2.8945,2.8965,2.894,2.8945,451
20190701|2019-04-26 13:00,26,2.8945,2.8955,2.894,2.8945,133
20190701|2019-04-26 13:30,26,2.8945,2.8955,2.894,2.8945,85
20190701|2019-04-26 14:00,26,2.894,2.895,2.893,2.893,74
20190701|2019-04-26 14:30,26,2.8935,2.894,2.8925,2.8935,86
20190701|2019-04-26 15:00,26,2.8935,2.8935,2.8915,2.8935,130
20190701|2019-04-26 15:30,26,2.8935,2.895,2.8915,2.892,240
20190701|2019-04-28 17:00,29,2.8935,2.897,2.8925,2.896,385
20190701|2019-04-28 17:30,29,2.8965,2.897,2.8955,2.896,92
20190701|2019-04-28 18:00,29,2.8965,2.897,2.895,2.895,84
20190701|2019-04-28 18:30,29,2.895,2.897,2.8945,2.8955,176
20190701|2019-04-28 19:00,29,2.8955,2.898,2.895,2.896,364
20190701|2019-04-28 19:30,29,2.8965,2.897,2.8945,2.8955,204
20190701|2019-04-28 20:00,29,2.895,2.895,2.886,2.8875,1351
20190701|2019-04-28 20:30,29,2.8875,2.8895,2.885,2.887,883
20190701|2019-04-28 21:00,29,2.887,2.8905,2.887,2.8895,676
20190701|2019-04-28 21:30,29,2.8895,2.8925,2.887,2.892,568
20190701|2019-04-28 22:00,29,2.8915,2.8935,2.89,2.891,461
20190701|2019-04-28 22:30,29,2.891,2.8925,2.891,2.891,226
20190701|2019-04-28 23:00,29,2.891,2.891,2.8885,2.89,286
20190701|2019-04-28 23:30,29,2.8905,2.891,2.888,2.889,290
20190701|2019-04-29 00:00,29,2.8885,2.8895,2.8855,2.889,456
20190701|2019-04-29 00:30,29,2.889,2.891,2.888,2.889,640
20190701|2019-04-29 01:00,29,2.889,2.891,2.8855,2.886,593
20190701|2019-04-29 01:30,29,2.8855,2.888,2.884,2.888,1512
20190701|2019-04-29 02:00,29,2.888,2.905,2.8805,2.9,3176
20190701|2019-04-29 02:30,29,2.9005,2.9025,2.899,2.901,759
20190701|2019-04-29 03:00,29,2.901,2.901,2.876,2.879,3912
20190701|2019-04-29 03:30,29,2.8785,2.8805,2.8735,2.8765,1391
20190701|2019-04-29 04:00,29,2.8765,2.878,2.8735,2.8755,856
20190701|2019-04-29 04:30,29,2.8755,2.8785,2.875,2.878,405
20190701|2019-04-29 05:00,29,2.878,2.88,2.8765,2.8765,458
20190701|2019-04-29 05:30,29,2.8765,2.88,2.8765,2.879,391
20190701|2019-04-29 06:00,29,2.879,2.879,2.8755,2.878,501
20190701|2019-04-29 06:30,29,2.8785,2.882,2.874,2.875,1339
20190701|2019-04-29 07:00,29,2.875,2.881,2.873,2.88,1558
20190701|2019-04-29 07:30,29,2.88,2.884,2.8765,2.8815,1886
20190701|2019-04-29 08:00,29,2.882,2.883,2.877,2.879,2317
20190701|2019-04-29 08:30,29,2.8785,2.8825,2.875,2.878,2399
20190701|2019-04-29 09:00,29,2.878,2.8885,2.877,2.8845,2469
20190701|2019-04-29 09:30,29,2.8845,2.8925,2.884,2.8915,2344
20190701|2019-04-29 10:00,29,2.8915,2.894,2.889,2.8915,1888
20190701|2019-04-29 10:30,29,2.892,2.892,2.8885,2.8895,1203
20190701|2019-04-29 11:00,29,2.8895,2.892,2.889,2.891,951
20190701|2019-04-29 11:30,29,2.8915,2.899,2.8905,2.896,2458
20190701|2019-04-29 12:00,29,2.896,2.8995,2.894,2.8985,1034
20190701|2019-04-29 12:30,29,2.898,2.899,2.896,2.898,565
20190701|2019-04-29 13:00,29,2.8975,2.9,2.8965,2.8985,333
20190701|2019-04-29 13:30,29,2.898,2.901,2.897,2.9,309
20190701|2019-04-29 14:00,29,2.9,2.907,2.8985,2.9015,1294
20190701|2019-04-29 14:30,29,2.9015,2.9015,2.898,2.898,218
20190701|2019-04-29 15:00,29,2.898,2.9,2.8955,2.898,413
20190701|2019-04-29 15:30,29,2.898,2.901,2.892,2.895,783
20190701|2019-04-29 17:00,30,2.892,2.896,2.892,2.895,185
20190701|2019-04-29 17:30,30,2.8945,2.8955,2.894,2.895,58
20190701|2019-04-29 18:00,30,2.895,2.8955,2.894,2.895,97
20190701|2019-04-29 18:30,30,2.8945,2.8955,2.8945,2.895,101
20190701|2019-04-29 19:00,30,2.895,2.8955,2.893,2.895,262
20190701|2019-04-29 19:30,30,2.8955,2.9005,2.895,2.8995,567
20190701|2019-04-29 20:00,30,2.8995,2.8995,2.8865,2.8865,2338
20190701|2019-04-29 20:30,30,2.887,2.891,2.884,2.8865,1966
20190701|2019-04-29 21:00,30,2.886,2.8895,2.8845,2.8895,574
20190701|2019-04-29 21:30,30,2.8895,2.893,2.8885,2.892,699
20190701|2019-04-29 22:00,30,2.892,2.8935,2.8905,2.892,552
20190701|2019-04-29 22:30,30,2.8925,2.8945,2.8925,2.893,240
20190701|2019-04-29 23:00,30,2.893,2.894,2.8925,2.8925,99
20190701|2019-04-29 23:30,30,2.8925,2.896,2.892,2.894,354
20190701|2019-04-30 00:00,30,2.894,2.897,2.8935,2.895,485
20190701|2019-04-30 00:30,30,2.8945,2.8975,2.887,2.888,1167
20190701|2019-04-30 01:00,30,2.8875,2.8885,2.882,2.883,1639
20190701|2019-04-30 01:30,30,2.883,2.885,2.88,2.883,1929
20190701|2019-04-30 02:00,30,2.8835,2.8895,2.8805,2.8825,1566
20190701|2019-04-30 02:30,30,2.8825,2.887,2.882,2.886,1038
20190701|2019-04-30 03:00,30,2.886,2.909,2.8855,2.9075,3863
20190701|2019-04-30 03:30,30,2.908,2.911,2.9025,2.9045,2254
20190701|2019-04-30 04:00,30,2.905,2.91,2.902,2.908,1001
20190701|2019-04-30 04:30,30,2.908,2.9195,2.9075,2.9155,2013
20190701|2019-04-30 05:00,30,2.916,2.9175,2.912,2.9125,848
20190701|2019-04-30 05:30,30,2.9125,2.917,2.9125,2.9155,614
20190701|2019-04-30 06:00,30,2.9155,2.916,2.9115,2.916,832
20190701|2019-04-30 06:30,30,2.916,2.923,2.9115,2.9225,2469
20190701|2019-04-30 07:00,30,2.9225,2.9235,2.911,2.911,2944
20190701|2019-04-30 07:30,30,2.9115,2.9115,2.902,2.907,3370
20190701|2019-04-30 08:00,30,2.907,2.919,2.9025,2.9165,2477
20190701|2019-04-30 08:30,30,2.9165,2.918,2.905,2.9065,2136
20190701|2019-04-30 09:00,30,2.9065,2.9105,2.901,2.9085,3041
20190701|2019-04-30 09:30,30,2.908,2.9085,2.9025,2.9035,976
20190701|2019-04-30 10:00,30,2.903,2.903,2.8945,2.8975,2680
20190701|2019-04-30 10:30,30,2.8975,2.904,2.8955,2.8995,2221
20190701|2019-04-30 11:00,30,2.8995,2.91,2.8975,2.909,1892
20190701|2019-04-30 11:30,30,2.9095,2.9115,2.9035,2.904,2487
20190701|2019-04-30 12:00,30,2.9045,2.9055,2.902,2.902,840
20190701|2019-04-30 12:30,30,2.902,2.9075,2.902,2.9075,616
20190701|2019-04-30 13:00,30,2.9075,2.9075,2.906,2.9065,185
20190701|2019-04-30 13:30,30,2.9065,2.9075,2.9055,2.9075,123
20190701|2019-04-30 14:00,30,2.9075,2.908,2.9065,2.907,94
20190701|2019-04-30 14:30,30,2.907,2.908,2.9055,2.9055,265
20190701|2019-04-30 15:00,30,2.906,2.907,2.9055,2.9065,245
20190701|2019-04-30 15:30,30,2.906,2.908,2.9045,2.907,222
20190701|2019-04-30 17:00,1,2.9075,2.9075,2.9045,2.905,132
20190701|2019-04-30 17:30,1,2.905,2.906,2.9015,2.905,185
20190701|2019-04-30 18:00,1,2.9045,2.907,2.904,2.9065,111
20190701|2019-04-30 18:30,1,2.9065,2.909,2.9065,2.909,178
20190701|2019-04-30 19:00,1,2.909,2.9095,2.908,2.909,122
20190701|2019-04-30 19:30,1,2.909,2.91,2.9075,2.91,110
20190701|2019-04-30 20:00,1,2.9095,2.91,2.9065,2.9065,171
20190701|2019-04-30 20:30,1,2.9065,2.909,2.9065,2.908,148
20190701|2019-04-30 21:00,1,2.908,2.9095,2.9075,2.9085,184
20190701|2019-04-30 21:30,1,2.909,2.9105,2.9075,2.9105,196
20190701|2019-04-30 22:00,1,2.91,2.9135,2.91,2.9115,352
20190701|2019-04-30 22:30,1,2.9115,2.912,2.911,2.911,75
20190701|2019-04-30 23:00,1,2.911,2.911,2.91,2.91,115
20190701|2019-04-30 23:30,1,2.91,2.9105,2.908,2.908,168
20190701|2019-05-01 00:00,1,2.908,2.912,2.904,2.9045,614
20190701|2019-05-01 00:30,1,2.904,2.906,2.902,2.906,453
20190701|2019-05-01 01:00,1,2.9055,2.906,2.8965,2.8975,744
20190701|2019-05-01 01:30,1,2.898,2.901,2.895,2.8955,830
20190701|2019-05-01 02:00,1,2.895,2.9025,2.8925,2.8995,1315
20190701|2019-05-01 02:30,1,2.8995,2.9015,2.8975,2.901,656
20190701|2019-05-01 03:00,1,2.901,2.9075,2.8985,2.906,1034
20190701|2019-05-01 03:30,1,2.906,2.9085,2.9035,2.9075,617
20190701|2019-05-01 04:00,1,2.9075,2.909,2.9055,2.908,411
20190701|2019-05-01 04:30,1,2.908,2.908,2.9025,2.903,522
20190701|2019-05-01 05:00,1,2.9035,2.909,2.9015,2.908,566
20190701|2019-05-01 05:30,1,2.9085,2.909,2.897,2.898,737
20190701|2019-05-01 06:00,1,2.898,2.9005,2.897,2.8985,506
20190701|2019-05-01 06:30,1,2.8985,2.899,2.8775,2.8805,4462
20190701|2019-05-01 07:00,1,2.8805,2.882,2.859,2.865,8345
20190701|2019-05-01 07:30,1,2.865,2.865,2.85,2.8515,6492
20190701|2019-05-01 08:00,1,2.852,2.856,2.845,2.8485,7392
20190701|2019-05-01 08:30,1,2.8485,2.85,2.8325,2.839,8004
20190701|2019-05-01 09:00,1,2.8395,2.8395,2.8305,2.835,5945
20190701|2019-05-01 09:30,1,2.8345,2.8355,2.825,2.8305,7258
20190701|2019-05-01 10:00,1,2.8305,2.8325,2.812,2.814,8907
20190701|2019-05-01 10:30,1,2.8145,2.8205,2.808,2.812,6805
20190701|2019-05-01 11:00,1,2.8115,2.8115,2.8025,2.8035,4330
20190701|2019-05-01 11:30,1,2.803,2.806,2.8005,2.8015,5579
20190701|2019-05-01 12:00,1,2.802,2.8125,2.8015,2.8075,4201
20190701|2019-05-01 12:30,1,2.808,2.814,2.807,2.8115,1239
20190701|2019-05-01 13:00,1,2.811,2.819,2.809,2.8175,2180
20190701|2019-05-01 13:30,1,2.8175,2.8185,2.8015,2.8055,3222
20190701|2019-05-01 14:00,1,2.805,2.8075,2.7905,2.7935,1589
20190701|2019-05-01 14:30,1,2.794,2.7945,2.7865,2.7875,1657
20190701|2019-05-01 15:00,1,2.7875,2.7915,2.7875,2.79,369
20190701|2019-05-01 15:30,1,2.79,2.7935,2.789,2.7905,513
20190701|2019-05-01 17:00,2,2.793,2.7995,2.792,2.798,665
20190701|2019-05-01 17:30,2,2.798,2.7985,2.7945,2.7945,326
20190701|2019-05-01 18:00,2,2.795,2.796,2.7945,2.7955,247
20190701|2019-05-01 18:30,2,2.796,2.7985,2.795,2.798,201
20190701|2019-05-01 19:00,2,2.798,2.804,2.798,2.803,1616
20190701|2019-05-01 19:30,2,2.803,2.8065,2.8025,2.805,741
20190701|2019-05-01 20:00,2,2.8045,2.8055,2.8015,2.803,989
20190701|2019-05-01 20:30,2,2.8035,2.8045,2.7975,2.798,1029
20190701|2019-05-01 21:00,2,2.7975,2.798,2.7955,2.7975,1040
20190701|2019-05-01 21:30,2,2.7975,2.7995,2.7935,2.795,843
20190701|2019-05-01 22:00,2,2.795,2.799,2.795,2.799,342
20190701|2019-05-01 22:30,2,2.7985,2.8035,2.7975,2.803,700
20190701|2019-05-01 23:00,2,2.803,2.804,2.8015,2.803,388
20190701|2019-05-01 23:30,2,2.8035,2.805,2.803,2.804,495
20190701|2019-05-02 00:00,2,2.8035,2.805,2.8015,2.802,712
20190701|2019-05-02 00:30,2,2.8025,2.804,2.798,2.799,587
20190701|2019-05-02 01:00,2,2.7985,2.8,2.791,2.7985,1847
20190701|2019-05-02 01:30,2,2.799,2.8025,2.7945,2.796,1323
20190701|2019-05-02 02:00,2,2.796,2.803,2.795,2.797,1760
20190701|2019-05-02 02:30,2,2.797,2.805,2.7965,2.801,1572
20190701|2019-05-02 03:00,2,2.8005,2.806,2.7985,2.802,1616
20190701|2019-05-02 03:30,2,2.802,2.8025,2.7965,2.7975,1160
20190701|2019-05-02 04:00,2,2.7975,2.8005,2.796,2.7995,1204
20190701|2019-05-02 04:30,2,2.8,2.8025,2.799,2.8025,1025
20190701|2019-05-02 05:00,2,2.802,2.8055,2.7995,2.801,1473
20190701|2019-05-02 05:30,2,2.8005,2.803,2.797,2.801,1536
20190701|2019-05-02 06:00,2,2.801,2.8015,2.797,2.7985,883
20190701|2019-05-02 06:30,2,2.798,2.8025,2.7845,2.786,4020
20190701|2019-05-02 07:00,2,2.7855,2.7955,2.7835,2.7845,5128
20190701|2019-05-02 07:30,2,2.785,2.7905,2.783,2.786,3174
20190701|2019-05-02 08:00,2,2.786,2.788,2.7715,2.779,7008
20190701|2019-05-02 08:30,2,2.7785,2.781,2.7735,2.779,3758
20190701|2019-05-02 09:00,2,2.779,2.784,2.7775,2.781,3860
20190701|2019-05-02 09:30,2,2.781,2.785,2.7785,2.783,2940
20190701|2019-05-02 10:00,2,2.7835,2.7835,2.7765,2.779,2746
20190701|2019-05-02 10:30,2,2.779,2.783,2.7785,2.7825,2393
20190701|2019-05-02 11:00,2,2.783,2.783,2.7795,2.7825,1447
20190701|2019-05-02 11:30,2,2.7825,2.783,2.778,2.78,2041
20190701|2019-05-02 12:00,2,2.7805,2.785,2.78,2.783,1442
20190701|2019-05-02 12:30,2,2.7835,2.787,2.7815,2.785,1146
20190701|2019-05-02 13:00,2,2.7845,2.7865,2.7835,2.7865,542
20190701|2019-05-02 13:30,2,2.786,2.787,2.783,2.784,358
20190701|2019-05-02 14:00,2,2.783,2.785,2.7825,2.7835,369
20190701|2019-05-02 14:30,2,2.784,2.785,2.7815,2.784,285
20190701|2019-05-02 15:00,2,2.7835,2.7855,2.783,2.783,208
20190701|2019-05-02 15:30,2,2.783,2.7855,2.7825,2.7845,259
20190701|2019-05-02 17:00,3,2.782,2.7865,2.782,2.785,290
20190701|2019-05-02 17:30,3,2.7845,2.786,2.7845,2.7855,54
20190701|2019-05-02 18:00,3,2.7855,2.787,2.7845,2.785,181
20190701|2019-05-02 18:30,3,2.785,2.788,2.7845,2.785,283
20190701|2019-05-02 19:00,3,2.785,2.7885,2.7845,2.788,527
20190701|2019-05-02 19:30,3,2.788,2.793,2.787,2.793,776
20190701|2019-05-02 20:00,3,2.7925,2.7925,2.7845,2.7865,928
20190701|2019-05-02 20:30,3,2.7855,2.786,2.783,2.7845,785
20190701|2019-05-02 21:00,3,2.7845,2.785,2.783,2.7835,461
20190701|2019-05-02 21:30,3,2.784,2.7885,2.784,2.7875,772
20190701|2019-05-02 22:00,3,2.788,2.792,2.7875,2.791,676
20190701|2019-05-02 22:30,3,2.791,2.7925,2.79,2.7915,381
20190701|2019-05-02 23:00,3,2.7915,2.792,2.7905,2.792,276
20190701|2019-05-02 23:30,3,2.792,2.792,2.7875,2.7885,644
20190701|2019-05-03 00:00,3,2.788,2.7915,2.7875,2.791,409
20190701|2019-05-03 00:30,3,2.791,2.7915,2.7895,2.7905,378
20190701|2019-05-03 01:00,3,2.7905,2.7905,2.7845,2.7855,663
20190701|2019-05-03 01:30,3,2.7855,2.7895,2.775,2.7755,2119
20190701|2019-05-03 02:00,3,2.7755,2.7825,2.7755,2.7775,1914
20190701|2019-05-03 02:30,3,2.778,2.7845,2.7775,2.7835,1000
20190701|2019-05-03 03:00,3,2.7835,2.793,2.7835,2.7905,1886
20190701|2019-05-03 03:30,3,2.7905,2.7935,2.788,2.7915,853
20190701|2019-05-03 04:00,3,2.791,2.7915,2.787,2.7875,618
20190701|2019-05-03 04:30,3,2.787,2.7885,2.786,2.7875,570
20190701|2019-05-03 05:00,3,2.788,2.7945,2.788,2.7915,930
20190701|2019-05-03 05:30,3,2.7915,2.7915,2.786,2.786,675
20190701|2019-05-03 06:00,3,2.7865,2.79,2.786,2.7885,1092
20190701|2019-05-03 06:30,3,2.789,2.7915,2.7825,2.784,1572
20190701|2019-05-03 07:00,3,2.7835,2.789,2.7795,2.785,2691
20190701|2019-05-03 07:30,3,2.785,2.803,2.7805,2.799,6634
20190701|2019-05-03 08:00,3,2.7985,2.8095,2.796,2.807,4268
20190701|2019-05-03 08:30,3,2.807,2.822,2.805,2.8185,6699
20190701|2019-05-03 09:00,3,2.8185,2.833,2.8185,2.8275,6922
20190701|2019-05-03 09:30,3,2.8275,2.831,2.8235,2.825,4296
20190701|2019-05-03 10:00,3,2.8255,2.8275,2.817,2.821,3475
20190701|2019-05-03 10:30,3,2.821,2.822,2.8185,2.82,2213
20190701|2019-05-03 11:00,3,2.8195,2.8205,2.8165,2.8185,1536
20190701|2019-05-03 11:30,3,2.8185,2.821,2.814,2.8185,3208
20190701|2019-05-03 12:00,3,2.818,2.8225,2.816,2.8205,1412
20190701|2019-05-03 12:30,3,2.821,2.8225,2.82,2.8215,833
20190701|2019-05-03 13:00,3,2.8215,2.8225,2.8185,2.819,288
20190701|2019-05-03 13:30,3,2.8195,2.8195,2.8165,2.8185,435
20190701|2019-05-03 14:00,3,2.818,2.8195,2.817,2.819,239
20190701|2019-05-03 14:30,3,2.8195,2.82,2.8185,2.8195,180
20190701|2019-05-03 15:00,3,2.8195,2.82,2.818,2.819,200
20190701|2019-05-03 15:30,3,2.8185,2.822,2.8185,2.822,288
20190701|2019-05-05 17:00,6,2.799,2.799,2.7615,2.768,5365
20190701|2019-05-05 17:30,6,2.769,2.778,2.7675,2.7755,1369
20190701|2019-05-05 18:00,6,2.7755,2.776,2.7725,2.775,602
20190701|2019-05-05 18:30,6,2.7755,2.7765,2.755,2.7595,1720
20190701|2019-05-05 19:00,6,2.76,2.766,2.7575,2.7605,1707
20190701|2019-05-05 19:30,6,2.76,2.7625,2.7535,2.7575,2256
20190701|2019-05-05 20:00,6,2.757,2.783,2.7415,2.7825,9510
20190701|2019-05-05 20:30,6,2.783,2.79,2.776,2.7895,4278
20190701|2019-05-05 21:00,6,2.7885,2.7905,2.7795,2.78,1951
20190701|2019-05-05 21:30,6,2.7805,2.7885,2.7805,2.7835,1785
20190701|2019-05-05 22:00,6,2.784,2.797,2.784,2.791,1524
20190701|2019-05-05 22:30,6,2.791,2.791,2.785,2.786,764
20190701|2019-05-05 23:00,6,2.7855,2.786,2.782,2.7825,591
20190701|2019-05-05 23:30,6,2.7825,2.786,2.78,2.7855,879
20190701|2019-05-06 00:00,6,2.785,2.786,2.78,2.7825,631
20190701|2019-05-06 00:30,6,2.782,2.7905,2.782,2.7885,1699
20190701|2019-05-06 01:00,6,2.7885,2.7955,2.7875,2.795,1915
20190701|2019-05-06 01:30,6,2.795,2.7965,2.7895,2.791,2264
20190701|2019-05-06 02:00,6,2.7915,2.806,2.7845,2.795,3003
20190701|2019-05-06 02:30,6,2.7955,2.7985,2.7925,2.793,863
20190701|2019-05-06 03:00,6,2.793,2.7985,2.7905,2.7975,704
20190701|2019-05-06 03:30,6,2.798,2.7995,2.7935,2.795,596
20190701|2019-05-06 04:00,6,2.795,2.8,2.7945,2.7995,486
20190701|2019-05-06 04:30,6,2.8,2.803,2.798,2.8015,650
20190701|2019-05-06 05:00,6,2.8015,2.8065,2.8015,2.8055,888
20190701|2019-05-06 05:30,6,2.805,2.8085,2.803,2.807,646
20190701|2019-05-06 06:00,6,2.807,2.812,2.8045,2.809,882
20190701|2019-05-06 06:30,6,2.809,2.815,2.8075,2.8115,1201
20190701|2019-05-06 07:00,6,2.8115,2.8165,2.8105,2.8125,2384
20190701|2019-05-06 07:30,6,2.813,2.813,2.802,2.804,2274
20190701|2019-05-06 08:00,6,2.8045,2.812,2.801,2.81,3186
20190701|2019-05-06 08:30,6,2.81,2.8185,2.8095,2.8175,3721
20190701|2019-05-06 09:00,6,2.818,2.8215,2.815,2.8205,2724
20190701|2019-05-06 09:30,6,2.821,2.831,2.8205,2.8305,4757
20190701|2019-05-06 10:00,6,2.83,2.837,2.826,2.8355,3187
20190701|2019-05-06 10:30,6,2.836,2.8375,2.8285,2.8315,2663
20190701|2019-05-06 11:00,6,2.831,2.8335,2.8285,2.831,1272
20190701|2019-05-06 11:30,6,2.831,2.8365,2.8275,2.829,2826
20190701|2019-05-06 12:00,6,2.829,2.84,2.829,2.8385,1704
20190701|2019-05-06 12:30,6,2.839,2.842,2.838,2.84,972
20190701|2019-05-06 13:00,6,2.84,2.843,2.839,2.843,414
20190701|2019-05-06 13:30,6,2.8425,2.848,2.8415,2.8475,735
20190701|2019-05-06 14:00,6,2.847,2.8485,2.8455,2.847,426
20190701|2019-05-06 14:30,6,2.8465,2.8475,2.8445,2.845,364
20190701|2019-05-06 15:00,6,2.845,2.8455,2.8435,2.8435,186
20190701|2019-05-06 15:30,6,2.844,2.845,2.83,2.8305,492
20190701|2019-05-06 17:00,7,2.8275,2.83,2.823,2.828,1111
20190701|2019-05-06 17:30,7,2.828,2.832,2.828,2.8315,304
20190701|2019-05-06 18:00,7,2.831,2.8355,2.831,2.835,247
20190701|2019-05-06 18:30,7,2.835,2.838,2.8345,2.8365,382
20190701|2019-05-06 19:00,7,2.8365,2.8365,2.816,2.8245,2946
20190701|2019-05-06 19:30,7,2.825,2.8285,2.8245,2.8265,490
20190701|2019-05-06 20:00,7,2.8265,2.836,2.825,2.833,2739
20190701|2019-05-06 20:30,7,2.833,2.839,2.8315,2.8375,1859
20190701|2019-05-06 21:00,7,2.837,2.8395,2.8335,2.835,1013
20190701|2019-05-06 21:30,7,2.835,2.8355,2.8325,2.8335,1092
20190701|2019-05-06 22:00,7,2.8335,2.835,2.831,2.832,938
20190701|2019-05-06 22:30,7,2.832,2.833,2.8285,2.8295,761
20190701|2019-05-06 23:00,7,2.8295,2.8305,2.829,2.83,263
20190701|2019-05-06 23:30,7,2.8295,2.8395,2.8255,2.834,2318
20190701|2019-05-07 00:00,7,2.8335,2.8335,2.8285,2.83,522
20190701|2019-05-07 00:30,7,2.8295,2.8335,2.8265,2.8325,1894
20190701|2019-05-07 01:00,7,2.832,2.839,2.829,2.838,2660
20190701|2019-05-07 01:30,7,2.838,2.841,2.8265,2.827,3706
20190701|2019-05-07 02:00,7,2.827,2.8275,2.807,2.8125,3984
20190701|2019-05-07 02:30,7,2.813,2.816,2.7885,2.7935,3541
20190701|2019-05-07 03:00,7,2.7935,2.7935,2.782,2.789,3550
20190701|2019-05-07 03:30,7,2.7885,2.7915,2.7845,2.7855,1321
20190701|2019-05-07 04:00,7,2.785,2.79,2.781,2.789,1521
20190701|2019-05-07 04:30,7,2.789,2.7905,2.7865,2.789,967
20190701|2019-05-07 05:00,7,2.7895,2.7895,2.784,2.7855,1063
20190701|2019-05-07 05:30,7,2.7855,2.7875,2.783,2.7835,732
20190701|2019-05-07 06:00,7,2.784,2.789,2.7835,2.789,744
20190701|2019-05-07 06:30,7,2.7885,2.7905,2.7845,2.7855,1984
20190701|2019-05-07 07:00,7,2.786,2.7895,2.782,2.7855,2573
20190701|2019-05-07 07:30,7,2.7855,2.7935,2.785,2.7905,2542
20190701|2019-05-07 08:00,7,2.7905,2.8025,2.7905,2.7995,5217
20190701|2019-05-07 08:30,7,2.7995,2.804,2.7945,2.7995,4344
20190701|2019-05-07 09:00,7,2.7995,2.803,2.796,2.8,3808
20190701|2019-05-07 09:30,7,2.8,2.8005,2.791,2.7935,3764
20190701|2019-05-07 10:00,7,2.793,2.7975,2.7905,2.796,2277
20190701|2019-05-07 10:30,7,2.796,2.805,2.7935,2.795,4012
20190701|2019-05-07 11:00,7,2.795,2.796,2.791,2.7925,2116
20190701|2019-05-07 11:30,7,2.7925,2.793,2.7815,2.7845,7001
20190701|2019-05-07 12:00,7,2.785,2.786,2.7775,2.7785,1958
20190701|2019-05-07 12:30,7,2.7785,2.781,2.7755,2.7795,1453
20190701|2019-05-07 13:00,7,2.7795,2.7815,2.777,2.7785,668
20190701|2019-05-07 13:30,7,2.779,2.7845,2.778,2.784,645
20190701|2019-05-07 14:00,7,2.784,2.785,2.783,2.783,366
20190701|2019-05-07 14:30,7,2.7825,2.789,2.78,2.7875,613
20190701|2019-05-07 15:00,7,2.7875,2.7895,2.787,2.788,271
20190701|2019-05-07 15:30,7,2.7885,2.7895,2.786,2.7875,320
20190701|2019-05-07 17:00,8,2.7875,2.79,2.787,2.7885,330
20190701|2019-05-07 17:30,8,2.7885,2.7915,2.788,2.79,181
20190701|2019-05-07 18:00,8,2.7895,2.79,2.787,2.7875,166
20190701|2019-05-07 18:30,8,2.787,2.788,2.7855,2.788,318
20190701|2019-05-07 19:00,8,2.7875,2.7925,2.787,2.792,456
20190701|2019-05-07 19:30,8,2.792,2.7925,2.79,2.79,214
20190701|2019-05-07 20:00,8,2.79,2.8015,2.79,2.8005,2110
20190701|2019-05-07 20:30,8,2.8005,2.805,2.8005,2.804,1162
20190701|2019-05-07 21:00,8,2.8035,2.807,2.8005,2.8045,1513
20190701|2019-05-07 21:30,8,2.804,2.81,2.804,2.807,1305
20190701|2019-05-07 22:00,8,2.807,2.8085,2.803,2.8065,909
20190701|2019-05-07 22:30,8,2.806,2.807,2.804,2.804,454
20190701|2019-05-07 23:00,8,2.804,2.807,2.804,2.807,333
20190701|2019-05-07 23:30,8,2.807,2.8085,2.806,2.806,273
20190701|2019-05-08 00:00,8,2.8065,2.808,2.804,2.8065,432
20190701|2019-05-08 00:30,8,2.8065,2.809,2.803,2.803,1681
20190701|2019-05-08 01:00,8,2.803,2.805,2.798,2.7985,2284
20190701|2019-05-08 01:30,8,2.798,2.799,2.7945,2.7965,1665
20190701|2019-05-08 02:00,8,2.796,2.8015,2.7935,2.7965,1766
20190701|2019-05-08 02:30,8,2.7965,2.7985,2.791,2.7935,1026
20190701|2019-05-08 03:00,8,2.7935,2.8015,2.7905,2.797,1215
20190701|2019-05-08 03:30,8,2.797,2.7975,2.7835,2.788,1862
20190701|2019-05-08 04:00,8,2.7875,2.7925,2.786,2.787,1192
20190701|2019-05-08 04:30,8,2.7865,2.787,2.7795,2.7805,1564
20190701|2019-05-08 05:00,8,2.7805,2.7815,2.768,2.77,2612
20190701|2019-05-08 05:30,8,2.7695,2.7745,2.7675,2.772,1319
20190701|2019-05-08 06:00,8,2.772,2.773,2.766,2.768,1344
20190701|2019-05-08 06:30,8,2.7685,2.772,2.766,2.7685,2198
20190701|2019-05-08 07:00,8,2.7685,2.775,2.7665,2.771,3237
20190701|2019-05-08 07:30,8,2.7705,2.7885,2.76,2.7785,9328
20190701|2019-05-08 08:00,8,2.778,2.7855,2.7765,2.778,6468
20190701|2019-05-08 08:30,8,2.778,2.779,2.77,2.7725,4909
20190701|2019-05-08 09:00,8,2.7725,2.778,2.768,2.7765,3105
20190701|2019-05-08 09:30,8,2.777,2.784,2.7685,2.7835,4309
20190701|2019-05-08 10:00,8,2.7835,2.789,2.775,2.7885,5593
20190701|2019-05-08 10:30,8,2.7885,2.789,2.7755,2.7755,4692
20190701|2019-05-08 11:00,8,2.7755,2.777,2.7705,2.772,1792
20190701|2019-05-08 11:30,8,2.772,2.776,2.771,2.7745,2773
20190701|2019-05-08 12:00,8,2.7745,2.776,2.7725,2.7735,584
20190701|2019-05-08 12:30,8,2.773,2.773,2.769,2.7705,823
20190701|2019-05-08 13:00,8,2.771,2.771,2.7695,2.77,216
20190701|2019-05-08 13:30,8,2.7695,2.7725,2.7695,2.7715,275
20190701|2019-05-08 14:00,8,2.7715,2.774,2.771,2.773,260
20190701|2019-05-08 14:30,8,2.7735,2.7735,2.7685,2.769,227
20190701|2019-05-08 15:00,8,2.7695,2.771,2.7695,2.77,150
20190701|2019-05-08 15:30,8,2.7695,2.7705,2.769,2.7705,302
20190701|2019-05-08 17:00,9,2.7695,2.7705,2.7675,2.77,252
20190701|2019-05-08 17:30,9,2.7705,2.7725,2.77,2.772,210
20190701|2019-05-08 18:00,9,2.772,2.772,2.771,2.7715,93
20190701|2019-05-08 18:30,9,2.7715,2.7725,2.7705,2.7715,178
20190701|2019-05-08 19:00,9,2.7715,2.773,2.7685,2.769,517
20190701|2019-05-08 19:30,9,2.769,2.7725,2.758,2.767,2269
20190701|2019-05-08 20:00,9,2.7675,2.7735,2.7665,2.7675,1906
20190701|2019-05-08 20:30,9,2.7675,2.77,2.7635,2.7645,1548
20190701|2019-05-08 21:00,9,2.764,2.767,2.761,2.762,1572
20190701|2019-05-08 21:30,9,2.762,2.766,2.7615,2.765,1209
20190701|2019-05-08 22:00,9,2.7645,2.7675,2.7625,2.764,1512
20190701|2019-05-08 22:30,9,2.7645,2.765,2.762,2.763,440
20190701|2019-05-08 23:00,9,2.7625,2.7635,2.762,2.7625,307
20190701|2019-05-08 23:30,9,2.7625,2.763,2.7605,2.7625,184
20190701|2019-05-09 00:00,9,2.7625,2.7715,2.7605,2.767,972
20190701|2019-05-09 00:30,9,2.7665,2.7705,2.763,2.7685,1334
20190701|2019-05-09 01:00,9,2.7685,2.77,2.766,2.768,1138
20190701|2019-05-09 01:30,9,2.7675,2.768,2.757,2.758,1853
20190701|2019-05-09 02:00,9,2.758,2.763,2.755,2.7575,1962
20190701|2019-05-09 02:30,9,2.757,2.758,2.7505,2.754,2487
20190701|2019-05-09 03:00,9,2.7545,2.758,2.7515,2.757,1524
20190701|2019-05-09 03:30,9,2.7565,2.762,2.756,2.7615,934
20190701|2019-05-09 04:00,9,2.761,2.7615,2.7585,2.761,650
20190701|2019-05-09 04:30,9,2.7605,2.7625,2.757,2.7595,716
20190701|2019-05-09 05:00,9,2.7595,2.7615,2.7585,2.761,703
20190701|2019-05-09 05:30,9,2.7615,2.766,2.76,2.7655,1523
20190701|2019-05-09 06:00,9,2.7655,2.7665,2.761,2.761,1163
20190701|2019-05-09 06:30,9,2.761,2.7635,2.7575,2.76,1179
20190701|2019-05-09 07:00,9,2.76,2.76,2.753,2.7575,2190
20190701|2019-05-09 07:30,9,2.7575,2.7575,2.7455,2.746,3156
20190701|2019-05-09 08:00,9,2.7465,2.747,2.731,2.741,8478
20190701|2019-05-09 08:30,9,2.741,2.7485,2.739,2.747,4533
20190701|2019-05-09 09:00,9,2.7475,2.748,2.7425,2.7465,3242
20190701|2019-05-09 09:30,9,2.7465,2.7515,2.743,2.7465,3175
20190701|2019-05-09 10:00,9,2.7465,2.7515,2.745,2.7455,2002
20190701|2019-05-09 10:30,9,2.746,2.7585,2.746,2.757,3688
20190701|2019-05-09 11:00,9,2.757,2.7695,2.7555,2.7675,4605
20190701|2019-05-09 11:30,9,2.768,2.7775,2.7665,2.7715,6673
20190701|2019-05-09 12:00,9,2.771,2.7735,2.7695,2.771,1445
20190701|2019-05-09 12:30,9,2.771,2.778,2.77,2.773,1198
20190701|2019-05-09 13:00,9,2.773,2.774,2.7705,2.7715,806
20190701|2019-05-09 13:30,9,2.7715,2.7735,2.768,2.768,297
20190701|2019-05-09 14:00,9,2.768,2.7695,2.7575,2.7695,768
20190701|2019-05-09 14:30,9,2.7695,2.771,2.7655,2.767,339
20190701|2019-05-09 15:00,9,2.767,2.769,2.7655,2.7655,212
20190701|2019-05-09 15:30,9,2.766,2.767,2.765,2.767,223
20190701|2019-05-09 17:00,10,2.7675,2.769,2.7645,2.769,248
20190701|2019-05-09 17:30,10,2.769,2.769,2.767,2.7675,93
20190701|2019-05-09 18:00,10,2.7675,2.773,2.7665,2.77,430
20190701|2019-05-09 18:30,10,2.77,2.773,2.77,2.7715,216
20190701|2019-05-09 19:00,10,2.772,2.7835,2.7675,2.778,3190
20190701|2019-05-09 19:30,10,2.778,2.7825,2.774,2.782,1411
20190701|2019-05-09 20:00,10,2.782,2.789,2.782,2.7885,3004
20190701|2019-05-09 20:30,10,2.7885,2.797,2.787,2.7965,2913
20190701|2019-05-09 21:00,10,2.7965,2.7965,2.786,2.7865,1822
20190701|2019-05-09 21:30,10,2.787,2.7895,2.7805,2.781,1566
20190701|2019-05-09 22:00,10,2.781,2.783,2.77,2.7805,3916
20190701|2019-05-09 22:30,10,2.781,2.7835,2.7705,2.7725,1738
20190701|2019-05-09 23:00,10,2.772,2.7805,2.7695,2.7725,2156
20190701|2019-05-09 23:30,10,2.773,2.774,2.768,2.769,1192
20190701|2019-05-10 00:00,10,2.769,2.7795,2.762,2.7765,2225
20190701|2019-05-10 00:30,10,2.7765,2.78,2.771,2.7795,1525
20190701|2019-05-10 01:00,10,2.779,2.785,2.7775,2.7845,1765
20190701|2019-05-10 01:30,10,2.784,2.7875,2.7745,2.7745,2808
20190701|2019-05-10 02:00,10,2.7745,2.789,2.774,2.7875,2333
20190701|2019-05-10 02:30,10,2.7875,2.791,2.784,2.785,1305
20190701|2019-05-10 03:00,10,2.7845,2.7905,2.779,2.79,1446
20190701|2019-05-10 03:30,10,2.79,2.7935,2.7875,2.792,1522
20190701|2019-05-10 04:00,10,2.792,2.794,2.7895,2.7925,841
20190701|2019-05-10 04:30,10,2.7925,2.7925,2.781,2.782,1165
20190701|2019-05-10 05:00,10,2.7815,2.784,2.7805,2.782,805
20190701|2019-05-10 05:30,10,2.7825,2.791,2.7805,2.7825,1456
20190701|2019-05-10 06:00,10,2.783,2.7835,2.777,2.7775,1511
20190701|2019-05-10 06:30,10,2.777,2.777,2.7705,2.7725,2714
20190701|2019-05-10 07:00,10,2.7725,2.7725,2.763,2.7665,2902
20190701|2019-05-10 07:30,10,2.7665,2.772,2.764,2.7695,3295
20190701|2019-05-10 08:00,10,2.7695,2.77,2.7605,2.762,2756
20190701|2019-05-10 08:30,10,2.762,2.7705,2.762,2.7665,2960
20190701|2019-05-10 09:00,10,2.7665,2.7695,2.763,2.7665,2062
20190701|2019-05-10 09:30,10,2.7665,2.769,2.7585,2.7605,2952
20190701|2019-05-10 10:00,10,2.7605,2.762,2.756,2.759,2915
20190701|2019-05-10 10:30,10,2.759,2.7745,2.7575,2.7665,5033
20190701|2019-05-10 11:00,10,2.7665,2.773,2.765,2.771,2458
20190701|2019-05-10 11:30,10,2.771,2.7785,2.7705,2.7745,4532
20190701|2019-05-10 12:00,10,2.774,2.78,2.773,2.7765,1702
20190701|2019-05-10 12:30,10,2.777,2.781,2.7765,2.7775,784
20190701|2019-05-10 13:00,10,2.7775,2.7795,2.773,2.775,630
20190701|2019-05-10 13:30,10,2.775,2.7765,2.774,2.775,198
20190701|2019-05-10 14:00,10,2.7755,2.783,2.7755,2.782,592
20190701|2019-05-10 14:30,10,2.7815,2.782,2.7755,2.779,655
20190701|2019-05-10 15:00,10,2.779,2.781,2.778,2.78,198
20190701|2019-05-10 15:30,10,2.7795,2.7825,2.777,2.777,155
20190701|2019-05-12 17:00,13,2.768,2.7735,2.7605,2.7615,1581
20190701|2019-05-12 17:30,13,2.7615,2.7655,2.7615,2.7645,224
20190701|2019-05-12 18:00,13,2.7645,2.7665,2.7645,2.7655,148
20190701|2019-05-12 18:30,13,2.765,2.7655,2.7565,2.7575,612
20190701|2019-05-12 19:00,13,2.7575,2.7635,2.7555,2.7625,1400
20190701|2019-05-12 19:30,13,2.7625,2.764,2.7565,2.7565,860
20190701|2019-05-12 20:00,13,2.7565,2.7595,2.7545,2.7575,1961
20190701|2019-05-12 20:30,13,2.7575,2.759,2.751,2.753,1111
20190701|2019-05-12 21:00,13,2.7525,2.755,2.749,2.7495,1185
20190701|2019-05-12 21:30,13,2.7495,2.751,2.743,2.75,1872
20190701|2019-05-12 22:00,13,2.7495,2.751,2.745,2.7465,869
20190701|2019-05-12 22:30,13,2.747,2.749,2.7465,2.7475,357
20190701|2019-05-12 23:00,13,2.748,2.7495,2.746,2.747,270
20190701|2019-05-12 23:30,13,2.7475,2.7475,2.746,2.747,219
20190701|2019-05-13 00:00,13,2.747,2.747,2.744,2.745,437
20190701|2019-05-13 00:30,13,2.745,2.749,2.742,2.748,882
20190701|2019-05-13 01:00,13,2.748,2.749,2.7455,2.746,1144
20190701|2019-05-13 01:30,13,2.7455,2.748,2.7405,2.7415,1547
20190701|2019-05-13 02:00,13,2.742,2.7435,2.7385,2.7395,1640
20190701|2019-05-13 02:30,13,2.7395,2.744,2.7385,2.7395,874
20190701|2019-05-13 03:00,13,2.7395,2.7475,2.737,2.746,1255
20190701|2019-05-13 03:30,13,2.746,2.7505,2.744,2.748,1174
20190701|2019-05-13 04:00,13,2.748,2.7525,2.747,2.747,990
20190701|2019-05-13 04:30,13,2.7475,2.751,2.7465,2.75,396
20190701|2019-05-13 05:00,13,2.7505,2.751,2.7455,2.7465,693
20190701|2019-05-13 05:30,13,2.747,2.747,2.742,2.743,869
20190701|2019-05-13 06:00,13,2.7435,2.745,2.741,2.742,658
20190701|2019-05-13 06:30,13,2.7415,2.742,2.7325,2.734,2644
20190701|2019-05-13 07:00,13,2.734,2.7345,2.716,2.7285,6651
20190701|2019-05-13 07:30,13,2.7285,2.7325,2.726,2.732,2296
20190701|2019-05-13 08:00,13,2.7315,2.735,2.718,2.7215,5573
20190701|2019-05-13 08:30,13,2.7215,2.7265,2.7185,2.7195,3723
20190701|2019-05-13 09:00,13,2.7195,2.7215,2.715,2.717,3795
20190701|2019-05-13 09:30,13,2.7165,2.722,2.715,2.716,2865
20190701|2019-05-13 10:00,13,2.7165,2.7185,2.709,2.7105,3933
20190701|2019-05-13 10:30,13,2.711,2.715,2.709,2.715,2395
20190701|2019-05-13 11:00,13,2.715,2.7195,2.711,2.716,2175
20190701|2019-05-13 11:30,13,2.716,2.7205,2.716,2.7185,3793
20190701|2019-05-13 12:00,13,2.7185,2.719,2.714,2.716,1142
20190701|2019-05-13 12:30,13,2.716,2.722,2.7155,2.719,890
20190701|2019-05-13 13:00,13,2.719,2.73,2.717,2.723,1333
20190701|2019-05-13 13:30,13,2.723,2.724,2.72,2.7225,447
20190701|2019-05-13 14:00,13,2.7225,2.723,2.7185,2.7195,375
20190701|2019-05-13 14:30,13,2.7195,2.7205,2.717,2.72,422
20190701|2019-05-13 15:00,13,2.72,2.7205,2.719,2.72,242
20190701|2019-05-13 15:30,13,2.7195,2.721,2.717,2.7185,372
20190701|2019-05-13 17:00,14,2.72,2.7205,2.7175,2.7205,285
20190701|2019-05-13 17:30,14,2.7205,2.7245,2.719,2.7245,220
20190701|2019-05-13 18:00,14,2.7245,2.7245,2.722,2.7225,148
20190701|2019-05-13 18:30,14,2.7225,2.723,2.722,2.7225,125
20190701|2019-05-13 19:00,14,2.723,2.7275,2.723,2.725,617
20190701|2019-05-13 19:30,14,2.7245,2.7325,2.723,2.732,944
20190701|2019-05-13 20:00,14,2.7315,2.735,2.73,2.7315,1620
20190701|2019-05-13 20:30,14,2.732,2.738,2.732,2.7355,1765
20190701|2019-05-13 21:00,14,2.735,2.737,2.7325,2.737,565
20190701|2019-05-13 21:30,14,2.7365,2.738,2.732,2.7325,971
20190701|2019-05-13 22:00,14,2.7325,2.7345,2.729,2.7335,880
20190701|2019-05-13 22:30,14,2.7335,2.7335,2.731,2.732,216
20190701|2019-05-13 23:00,14,2.732,2.732,2.7305,2.7315,146
20190701|2019-05-13 23:30,14,2.7315,2.7315,2.7305,2.7315,126
20190701|2019-05-14 00:00,14,2.731,2.7325,2.7305,2.7315,582
20190701|2019-05-14 00:30,14,2.7315,2.733,2.727,2.7295,1212
20190701|2019-05-14 01:00,14,2.729,2.7295,2.7245,2.725,1209
20190701|2019-05-14 01:30,14,2.725,2.73,2.7225,2.7245,1439
20190701|2019-05-14 02:00,14,2.7245,2.736,2.7245,2.7335,1387
20190701|2019-05-14 02:30,14,2.733,2.7345,2.73,2.731,874
20190701|2019-05-14 03:00,14,2.731,2.732,2.7185,2.724,1491
20190701|2019-05-14 03:30,14,2.7235,2.7275,2.72,2.726,756
20190701|2019-05-14 04:00,14,2.7255,2.7315,2.7235,2.73,1214
20190701|2019-05-14 04:30,14,2.73,2.736,2.7285,2.734,1319
20190701|2019-05-14 05:00,14,2.7335,2.7345,2.73,2.73,1051
20190701|2019-05-14 05:30,14,2.73,2.731,2.7255,2.727,970
20190701|2019-05-14 06:00,14,2.7275,2.7315,2.725,2.7255,1221
20190701|2019-05-14 06:30,14,2.7255,2.726,2.722,2.725,1380
20190701|2019-05-14 07:00,14,2.725,2.7265,2.719,2.7195,2039
20190701|2019-05-14 07:30,14,2.7195,2.722,2.714,2.722,2744
20190701|2019-05-14 08:00,14,2.722,2.723,2.718,2.7215,3334
20190701|2019-05-14 08:30,14,2.7215,2.726,2.721,2.7215,3702
20190701|2019-05-14 09:00,14,2.722,2.726,2.7185,2.7215,2479
20190701|2019-05-14 09:30,14,2.722,2.7265,2.72,2.721,2270
20190701|2019-05-14 10:00,14,2.7205,2.725,2.7185,2.721,2676
20190701|2019-05-14 10:30,14,2.7205,2.7255,2.72,2.721,2519
20190701|2019-05-14 11:00,14,2.721,2.7215,2.716,2.7215,1350
20190701|2019-05-14 11:30,14,2.721,2.7265,2.721,2.7255,3096
20190701|2019-05-14 12:00,14,2.725,2.729,2.724,2.7285,1282
20190701|2019-05-14 12:30,14,2.7285,2.7295,2.7265,2.7265,519
20190701|2019-05-14 13:00,14,2.7265,2.727,2.7225,2.7255,537
20190701|2019-05-14 13:30,14,2.7255,2.726,2.7225,2.723,259
20190701|2019-05-14 14:00,14,2.723,2.7255,2.723,2.724,201
20190701|2019-05-14 14:30,14,2.724,2.724,2.722,2.722,313
20190701|2019-05-14 15:00,14,2.7225,2.724,2.722,2.723,134
20190701|2019-05-14 15:30,14,2.7225,2.7235,2.722,2.7235,215
20190701|2019-05-14 17:00,15,2.7225,2.7265,2.7225,2.7265,279
20190701|2019-05-14 17:30,15,2.7265,2.7265,2.7245,2.7245,100
20190701|2019-05-14 18:00,15,2.7245,2.7255,2.724,2.7255,125
20190701|2019-05-14 18:30,15,2.7255,2.7255,2.724,2.7245,127
20190701|2019-05-14 19:00,15,2.7245,2.7245,2.7185,2.7195,631
20190701|2019-05-14 19:30,15,2.72,2.7215,2.719,2.721,266
20190701|2019-05-14 20:00,15,2.721,2.7315,2.719,2.731,2016
20190701|2019-05-14 20:30,15,2.731,2.7345,2.7295,2.732,1722
20190701|2019-05-14 21:00,15,2.732,2.732,2.7275,2.728,1517
20190701|2019-05-14 21:30,15,2.728,2.734,2.727,2.7335,876
20190701|2019-05-14 22:00,15,2.733,2.741,2.7325,2.7405,1568
20190701|2019-05-14 22:30,15,2.74,2.74,2.7365,2.737,318
20190701|2019-05-14 23:00,15,2.7365,2.7375,2.7355,2.736,254
20190701|2019-05-14 23:30,15,2.7365,2.737,2.7355,2.7365,193
20190701|2019-05-15 00:00,15,2.7355,2.7365,2.7355,2.736,402
20190701|2019-05-15 00:30,15,2.7355,2.739,2.7345,2.7385,1068
20190701|2019-05-15 01:00,15,2.738,2.741,2.737,2.7405,1160
20190701|2019-05-15 01:30,15,2.7405,2.7435,2.7375,2.739,2012
20190701|2019-05-15 02:00,15,2.7385,2.7385,2.7295,2.735,2025
20190701|2019-05-15 02:30,15,2.735,2.735,2.731,2.735,1074
20190701|2019-05-15 03:00,15,2.7345,2.7385,2.7305,2.735,950
20190701|2019-05-15 03:30,15,2.7355,2.736,2.7325,2.7335,430
20190701|2019-05-15 04:00,15,2.733,2.7355,2.732,2.7325,509
20190701|2019-05-15 04:30,15,2.732,2.7325,2.7225,2.7235,1549
20190701|2019-05-15 05:00,15,2.7235,2.7255,2.717,2.7205,1365
20190701|2019-05-15 05:30,15,2.72,2.7255,2.72,2.7245,755
20190701|2019-05-15 06:00,15,2.7245,2.727,2.721,2.7255,1111
20190701|2019-05-15 06:30,15,2.725,2.7265,2.721,2.7235,1600
20190701|2019-05-15 07:00,15,2.7235,2.7265,2.719,2.724,1835
20190701|2019-05-15 07:30,15,2.7235,2.7235,2.7155,2.7205,2807
20190701|2019-05-15 08:00,15,2.7205,2.728,2.7195,2.7275,2719
20190701|2019-05-15 08:30,15,2.7275,2.7335,2.7245,2.7315,3053
20190701|2019-05-15 09:00,15,2.732,2.741,2.728,2.7405,5776
20190701|2019-05-15 09:30,15,2.7405,2.7445,2.737,2.7415,3372
20190701|2019-05-15 10:00,15,2.741,2.747,2.7375,2.7445,2447
20190701|2019-05-15 10:30,15,2.7445,2.7525,2.7435,2.7515,4079
20190701|2019-05-15 11:00,15,2.7515,2.7525,2.7435,2.7445,1952
20190701|2019-05-15 11:30,15,2.745,2.746,2.7415,2.744,2407
20190701|2019-05-15 12:00,15,2.7435,2.7475,2.7435,2.7465,1414
20190701|2019-05-15 12:30,15,2.7465,2.748,2.7455,2.746,447
20190701|2019-05-15 13:00,15,2.746,2.748,2.745,2.745,233
20190701|2019-05-15 13:30,15,2.7455,2.747,2.745,2.7455,144
20190701|2019-05-15 14:00,15,2.7455,2.747,2.745,2.7465,211
20190701|2019-05-15 14:30,15,2.7465,2.7475,2.744,2.745,337
20190701|2019-05-15 15:00,15,2.745,2.746,2.7445,2.746,126
20190701|2019-05-15 15:30,15,2.7455,2.748,2.7455,2.7475,195
20190701|2019-05-15 17:00,16,2.7465,2.7475,2.7455,2.746,173
20190701|2019-05-15 17:30,16,2.746,2.748,2.7455,2.7475,70
20190701|2019-05-15 18:00,16,2.7475,2.748,2.747,2.7475,44
20190701|2019-05-15 18:30,16,2.747,2.7475,2.7455,2.7465,129
20190701|2019-05-15 19:00,16,2.746,2.752,2.745,2.7515,487
20190701|2019-05-15 19:30,16,2.7515,2.7515,2.745,2.7455,375
20190701|2019-05-15 20:00,16,2.745,2.7465,2.7405,2.7435,1147
20190701|2019-05-15 20:30,16,2.7435,2.744,2.7395,2.744,1463
20190701|2019-05-15 21:00,16,2.744,2.748,2.742,2.7465,637
20190701|2019-05-15 21:30,16,2.7465,2.7485,2.742,2.743,1086
20190701|2019-05-15 22:00,16,2.7425,2.747,2.738,2.742,1466
20190701|2019-05-15 22:30,16,2.742,2.743,2.7395,2.7405,429
20190701|2019-05-15 23:00,16,2.74,2.7405,2.739,2.7395,210
20190701|2019-05-15 23:30,16,2.739,2.741,2.7385,2.7405,357
20190701|2019-05-16 00:00,16,2.7405,2.7415,2.7385,2.7415,312
20190701|2019-05-16 00:30,16,2.741,2.7435,2.7395,2.743,956
20190701|2019-05-16 01:00,16,2.7425,2.744,2.7395,2.7395,1115
20190701|2019-05-16 01:30,16,2.7395,2.746,2.739,2.7425,1423
20190701|2019-05-16 02:00,16,2.7425,2.7485,2.742,2.7455,1305
20190701|2019-05-16 02:30,16,2.7455,2.751,2.743,2.751,865
20190701|2019-05-16 03:00,16,2.751,2.762,2.746,2.762,3065
20190701|2019-05-16 03:30,16,2.7615,2.765,2.7595,2.762,1371
20190701|2019-05-16 04:00,16,2.7615,2.763,2.7595,2.7605,884
20190701|2019-05-16 04:30,16,2.7605,2.7645,2.7595,2.761,768
20190701|2019-05-16 05:00,16,2.7605,2.764,2.7595,2.7635,963
20190701|2019-05-16 05:30,16,2.7635,2.766,2.7585,2.759,1134
20190701|2019-05-16 06:00,16,2.759,2.764,2.7565,2.7595,1510
20190701|2019-05-16 06:30,16,2.7595,2.765,2.7555,2.764,1798
20190701|2019-05-16 07:00,16,2.764,2.7765,2.7635,2.7735,3932
20190701|2019-05-16 07:30,16,2.774,2.7775,2.7685,2.769,3939
20190701|2019-05-16 08:00,16,2.7695,2.7695,2.758,2.7625,4768
20190701|2019-05-16 08:30,16,2.7625,2.7655,2.7605,2.7645,1915
20190701|2019-05-16 09:00,16,2.765,2.7655,2.7605,2.765,1847
20190701|2019-05-16 09:30,16,2.765,2.768,2.762,2.7675,1628
20190701|2019-05-16 10:00,16,2.7675,2.769,2.762,2.7635,1246
20190701|2019-05-16 10:30,16,2.7635,2.764,2.753,2.7545,2896
20190701|2019-05-16 11:00,16,2.7545,2.7555,2.7505,2.753,1631
20190701|2019-05-16 11:30,16,2.753,2.7545,2.7475,2.7485,2372
20190701|2019-05-16 12:00,16,2.7485,2.75,2.745,2.746,1192
20190701|2019-05-16 12:30,16,2.7455,2.747,2.744,2.7465,607
20190701|2019-05-16 13:00,16,2.7465,2.7475,2.7445,2.7475,317
20190701|2019-05-16 13:30,16,2.7475,2.7475,2.746,2.746,136
20190701|2019-05-16 14:00,16,2.746,2.747,2.745,2.7465,247
20190701|2019-05-16 14:30,16,2.746,2.7495,2.7455,2.749,423
20190701|2019-05-16 15:00,16,2.7485,2.749,2.7475,2.7485,96
20190701|2019-05-16 15:30,16,2.7485,2.749,2.747,2.7485,150
20190701|2019-05-16 17:00,17,2.748,2.751,2.746,2.7505,285
20190701|2019-05-16 17:30,17,2.7505,2.7505,2.7495,2.7495,75
20190701|2019-05-16 18:00,17,2.7495,2.751,2.7495,2.7505,152
20190701|2019-05-16 18:30,17,2.751,2.753,2.7505,2.7525,144
20190701|2019-05-16 19:00,17,2.753,2.753,2.7485,2.7495,327
20190701|2019-05-16 19:30,17,2.7495,2.752,2.7485,2.752,185
20190701|2019-05-16 20:00,17,2.752,2.753,2.7485,2.749,723
20190701|2019-05-16 20:30,17,2.7485,2.749,2.7445,2.748,1285
20190701|2019-05-16 21:00,17,2.748,2.749,2.745,2.7455,558
20190701|2019-05-16 21:30,17,2.7455,2.7455,2.7405,2.741,1086
20190701|2019-05-16 22:00,17,2.7405,2.741,2.7345,2.737,1370
20190701|2019-05-16 22:30,17,2.7365,2.738,2.735,2.735,448
20190701|2019-05-16 23:00,17,2.735,2.736,2.7345,2.735,211
20190701|2019-05-16 23:30,17,2.7355,2.7365,2.7345,2.7355,170
20190701|2019-05-17 00:00,17,2.736,2.737,2.7295,2.7325,1273
20190701|2019-05-17 00:30,17,2.732,2.733,2.7285,2.732,1049
20190701|2019-05-17 01:00,17,2.7315,2.735,2.729,2.732,1178
20190701|2019-05-17 01:30,17,2.732,2.74,2.721,2.7275,3210
20190701|2019-05-17 02:00,17,2.727,2.7495,2.7245,2.7355,3488
20190701|2019-05-17 02:30,17,2.735,2.7375,2.7315,2.7345,828
20190701|2019-05-17 03:00,17,2.7345,2.7355,2.727,2.728,1180
20190701|2019-05-17 03:30,17,2.728,2.729,2.7245,2.729,822
20190701|2019-05-17 04:00,17,2.729,2.7315,2.7275,2.73,480
20190701|2019-05-17 04:30,17,2.7295,2.7375,2.7285,2.7335,936
20190701|2019-05-17 05:00,17,2.7335,2.7355,2.7315,2.735,508
20190701|2019-05-17 05:30,17,2.735,2.735,2.731,2.734,426
20190701|2019-05-17 06:00,17,2.734,2.7375,2.7325,2.734,542
20190701|2019-05-17 06:30,17,2.734,2.735,2.7305,2.7325,1377
20190701|2019-05-17 07:00,17,2.732,2.7415,2.7275,2.737,2442
20190701|2019-05-17 07:30,17,2.7375,2.7435,2.735,2.736,1850
20190701|2019-05-17 08:00,17,2.736,2.741,2.7325,2.737,2927
20190701|2019-05-17 08:30,17,2.737,2.7435,2.737,2.742,2726
20190701|2019-05-17 09:00,17,2.742,2.7455,2.7345,2.743,2805
20190701|2019-05-17 09:30,17,2.743,2.743,2.738,2.739,2264
20190701|2019-05-17 10:00,17,2.739,2.7415,2.7365,2.74,1652
20190701|2019-05-17 10:30,17,2.74,2.74,2.7355,2.738,1290
20190701|2019-05-17 11:00,17,2.738,2.7385,2.733,2.736,1245
20190701|2019-05-17 11:30,17,2.736,2.7405,2.736,2.7395,1656
20190701|2019-05-17 12:00,17,2.739,2.74,2.737,2.738,928
20190701|2019-05-17 12:30,17,2.7375,2.7405,2.737,2.7395,469
20190701|2019-05-17 13:00,17,2.739,2.739,2.7355,2.7365,222
20190701|2019-05-17 13:30,17,2.736,2.737,2.7355,2.7365,91
20190701|2019-05-17 14:00,17,2.7365,2.7365,2.73,2.7335,481
20190701|2019-05-17 14:30,17,2.733,2.7345,2.731,2.733,306
20190701|2019-05-17 15:00,17,2.733,2.734,2.732,2.7325,152
20190701|2019-05-17 15:30,17,2.732,2.7355,2.732,2.7345,270
20190701|2019-05-19 17:00,20,2.7325,2.7455,2.732,2.7435,679
20190701|2019-05-19 17:30,20,2.7435,2.7435,2.741,2.7415,63
20190701|2019-05-19 18:00,20,2.741,2.7445,2.7405,2.7435,159
20190701|2019-05-19 18:30,20,2.743,2.7505,2.743,2.749,383
20190701|2019-05-19 19:00,20,2.7485,2.75,2.7435,2.7435,431
20190701|2019-05-19 19:30,20,2.7435,2.7465,2.743,2.7465,306
20190701|2019-05-19 20:00,20,2.746,2.7495,2.743,2.7465,1192
20190701|2019-05-19 20:30,20,2.746,2.747,2.739,2.74,976
20190701|2019-05-19 21:00,20,2.74,2.741,2.736,2.7385,620
20190701|2019-05-19 21:30,20,2.7385,2.742,2.7375,2.738,884
20190701|2019-05-19 22:00,20,2.738,2.738,2.7345,2.737,816
20190701|2019-05-19 22:30,20,2.737,2.739,2.736,2.736,395
20190701|2019-05-19 23:00,20,2.736,2.7365,2.7345,2.7365,260
20190701|2019-05-19 23:30,20,2.7365,2.7375,2.736,2.737,131
20190701|2019-05-20 00:00,20,2.7365,2.7385,2.733,2.7335,297
20190701|2019-05-20 00:30,20,2.7335,2.7365,2.731,2.734,763
20190701|2019-05-20 01:00,20,2.734,2.734,2.7275,2.728,952
20190701|2019-05-20 01:30,20,2.728,2.733,2.7275,2.7295,1294
20190701|2019-05-20 02:00,20,2.7295,2.735,2.727,2.7315,1067
20190701|2019-05-20 02:30,20,2.732,2.7345,2.728,2.7335,670
20190701|2019-05-20 03:00,20,2.733,2.739,2.7315,2.734,959
20190701|2019-05-20 03:30,20,2.734,2.7365,2.7185,2.7205,2090
20190701|2019-05-20 04:00,20,2.7205,2.7235,2.7195,2.722,740
20190701|2019-05-20 04:30,20,2.722,2.724,2.721,2.721,591
20190701|2019-05-20 05:00,20,2.721,2.7215,2.714,2.715,1288
20190701|2019-05-20 05:30,20,2.715,2.7175,2.714,2.7145,640
20190701|2019-05-20 06:00,20,2.715,2.7185,2.7145,2.7185,627
20190701|2019-05-20 06:30,20,2.718,2.718,2.715,2.716,831
20190701|2019-05-20 07:00,20,2.7155,2.7275,2.712,2.721,3315
20190701|2019-05-20 07:30,20,2.7205,2.7245,2.719,2.7245,1417
20190701|2019-05-20 08:00,20,2.7245,2.7335,2.7235,2.731,2763
20190701|2019-05-20 08:30,20,2.7305,2.7305,2.7255,2.729,2444
20190701|2019-05-20 09:00,20,2.7295,2.7365,2.727,2.7335,2267
20190701|2019-05-20 09:30,20,2.733,2.7365,2.731,2.733,2320
20190701|2019-05-20 10:00,20,2.733,2.7335,2.724,2.7275,1788
20190701|2019-05-20 10:30,20,2.7275,2.73,2.724,2.7245,1445
20190701|2019-05-20 11:00,20,2.724,2.7285,2.723,2.7275,1175
20190701|2019-05-20 11:30,20,2.727,2.728,2.7245,2.7255,1578
20190701|2019-05-20 12:00,20,2.725,2.7265,2.7245,2.726,553
20190701|2019-05-20 12:30,20,2.7255,2.7285,2.7255,2.7275,505
20190701|2019-05-20 13:00,20,2.7275,2.728,2.726,2.726,226
20190701|2019-05-20 13:30,20,2.726,2.727,2.7255,2.726,214
20190701|2019-05-20 14:00,20,2.7265,2.727,2.7255,2.727,155
20190701|2019-05-20 14:30,20,2.727,2.7285,2.7265,2.728,194
20190701|2019-05-20 15:00,20,2.7275,2.728,2.727,2.728,97
20190701|2019-05-20 15:30,20,2.7275,2.7295,2.727,2.729,187
20190701|2019-05-20 17:00,21,2.7275,2.7295,2.727,2.729,242
20190701|2019-05-20 17:30,21,2.729,2.7295,2.728,2.729,145
20190701|2019-05-20 18:00,21,2.729,2.7305,2.728,2.73,118
20190701|2019-05-20 18:30,21,2.73,2.7315,2.7295,2.73,242
20190701|2019-05-20 19:00,21,2.7295,2.73,2.727,2.7285,237
20190701|2019-05-20 19:30,21,2.7285,2.7315,2.728,2.7305,179
20190701|2019-05-20 20:00,21,2.731,2.7355,2.7305,2.7335,1059
20190701|2019-05-20 20:30,21,2.734,2.739,2.7295,2.7385,1222
20190701|2019-05-20 21:00,21,2.7385,2.739,2.7345,2.7355,497
20190701|2019-05-20 21:30,21,2.7355,2.742,2.7355,2.7415,970
20190701|2019-05-20 22:00,21,2.7415,2.7425,2.7385,2.7415,1188
20190701|2019-05-20 22:30,21,2.741,2.7415,2.7395,2.74,273
20190701|2019-05-20 23:00,21,2.7395,2.7405,2.738,2.7395,233
20190701|2019-05-20 23:30,21,2.74,2.741,2.7395,2.7395,135
20190701|2019-05-21 00:00,21,2.7395,2.7405,2.737,2.7375,302
20190701|2019-05-21 00:30,21,2.7375,2.739,2.7365,2.739,912
20190701|2019-05-21 01:00,21,2.7385,2.739,2.734,2.7345,1002
20190701|2019-05-21 01:30,21,2.7345,2.7375,2.7325,2.7325,1018
20190701|2019-05-21 02:00,21,2.7325,2.7345,2.724,2.726,1329
20190701|2019-05-21 02:30,21,2.7255,2.731,2.7245,2.73,882
20190701|2019-05-21 03:00,21,2.73,2.731,2.726,2.73,581
20190701|2019-05-21 03:30,21,2.73,2.731,2.724,2.725,522
20190701|2019-05-21 04:00,21,2.725,2.735,2.724,2.733,1064
20190701|2019-05-21 04:30,21,2.7335,2.735,2.731,2.734,626
20190701|2019-05-21 05:00,21,2.7345,2.7375,2.734,2.7365,733
20190701|2019-05-21 05:30,21,2.7365,2.7365,2.733,2.733,629
20190701|2019-05-21 06:00,21,2.7335,2.734,2.729,2.73,1112
20190701|2019-05-21 06:30,21,2.7295,2.732,2.7275,2.732,1037
20190701|2019-05-21 07:00,21,2.732,2.7335,2.721,2.723,2875
20190701|2019-05-21 07:30,21,2.7235,2.7255,2.719,2.7245,2053
20190701|2019-05-21 08:00,21,2.7245,2.728,2.72,2.726,3027
20190701|2019-05-21 08:30,21,2.726,2.728,2.7225,2.725,2194
20190701|2019-05-21 09:00,21,2.725,2.7275,2.7055,2.7105,6697
20190701|2019-05-21 09:30,21,2.7105,2.7325,2.71,2.7265,6724
20190701|2019-05-21 10:00,21,2.7265,2.728,2.721,2.7225,2150
20190701|2019-05-21 10:30,21,2.7225,2.7225,2.7105,2.7125,3145
20190701|2019-05-21 11:00,21,2.712,2.7175,2.7115,2.717,1596
20190701|2019-05-21 11:30,21,2.7165,2.717,2.7135,2.7155,2131
20190701|2019-05-21 12:00,21,2.715,2.716,2.7125,2.7155,603
20190701|2019-05-21 12:30,21,2.7155,2.7165,2.7145,2.7145,284
20190701|2019-05-21 13:00,21,2.7145,2.715,2.713,2.713,272
20190701|2019-05-21 13:30,21,2.713,2.716,2.713,2.714,393
20190701|2019-05-21 14:00,21,2.714,2.7145,2.713,2.7145,147
20190701|2019-05-21 14:30,21,2.7145,2.7155,2.714,2.715,204
20190701|2019-05-21 15:00,21,2.715,2.7155,2.7145,2.715,98
20190701|2019-05-21 15:30,21,2.715,2.715,2.713,2.714,194
20190701|2019-05-21 17:00,22,2.715,2.717,2.714,2.717,260
20190701|2019-05-21 17:30,22,2.717,2.7185,2.7165,2.718,196
20190701|2019-05-21 18:00,22,2.718,2.719,2.7165,2.717,147
20190701|2019-05-21 18:30,22,2.717,2.718,2.7155,2.7155,149
20190701|2019-05-21 19:00,22,2.7155,2.7175,2.7125,2.7125,388
20190701|2019-05-21 19:30,22,2.713,2.713,2.7105,2.7115,399
20190701|2019-05-21 20:00,22,2.711,2.7145,2.7075,2.7125,1361
20190701|2019-05-21 20:30,22,2.7125,2.714,2.7095,2.712,972
20190701|2019-05-21 21:00,22,2.7115,2.7155,2.711,2.713,765
20190701|2019-05-21 21:30,22,2.713,2.7135,2.7105,2.713,792
20190701|2019-05-21 22:00,22,2.713,2.715,2.7115,2.7115,528
20190701|2019-05-21 22:30,22,2.7115,2.713,2.711,2.7125,153
20190701|2019-05-21 23:00,22,2.712,2.7125,2.7115,2.712,93
20190701|2019-05-21 23:30,22,2.7125,2.7125,2.7075,2.708,560
20190701|2019-05-22 00:00,22,2.7085,2.7095,2.707,2.708,364
20190701|2019-05-22 00:30,22,2.7075,2.7075,2.7,2.7035,2249
20190701|2019-05-22 01:00,22,2.7035,2.7045,2.696,2.698,1568
20190701|2019-05-22 01:30,22,2.698,2.7015,2.694,2.696,2291
20190701|2019-05-22 02:00,22,2.6955,2.6975,2.692,2.6925,1125
20190701|2019-05-22 02:30,22,2.693,2.6945,2.6905,2.6925,605
20190701|2019-05-22 03:00,22,2.692,2.7,2.691,2.6975,860
20190701|2019-05-22 03:30,22,2.697,2.699,2.694,2.6955,447
20190701|2019-05-22 04:00,22,2.6955,2.7005,2.694,2.7005,662
20190701|2019-05-22 04:30,22,2.7,2.7,2.6955,2.6955,587
20190701|2019-05-22 05:00,22,2.696,2.698,2.694,2.695,528
20190701|2019-05-22 05:30,22,2.695,2.695,2.691,2.691,754
20190701|2019-05-22 06:00,22,2.6915,2.693,2.686,2.691,1367
20190701|2019-05-22 06:30,22,2.691,2.691,2.682,2.6835,2227
20190701|2019-05-22 07:00,22,2.6835,2.684,2.6755,2.6795,3740
20190701|2019-05-22 07:30,22,2.679,2.689,2.679,2.687,2616
20190701|2019-05-22 08:00,22,2.6875,2.6915,2.677,2.6805,4753
20190701|2019-05-22 08:30,22,2.681,2.685,2.678,2.6795,3289
20190701|2019-05-22 09:00,22,2.679,2.682,2.673,2.677,5347
20190701|2019-05-22 09:30,22,2.677,2.677,2.67,2.6735,3990
20190701|2019-05-22 10:00,22,2.674,2.676,2.671,2.673,2416
20190701|2019-05-22 10:30,22,2.6725,2.6765,2.672,2.675,2701
20190701|2019-05-22 11:00,22,2.675,2.6785,2.675,2.678,1298
20190701|2019-05-22 11:30,22,2.6775,2.6795,2.677,2.6785,2127
20190701|2019-05-22 12:00,22,2.6785,2.679,2.6755,2.6775,935
20190701|2019-05-22 12:30,22,2.6775,2.678,2.676,2.6775,584
20190701|2019-05-22 13:00,22,2.6775,2.6775,2.676,2.6765,237
20190701|2019-05-22 13:30,22,2.677,2.6775,2.676,2.6765,210
20190701|2019-05-22 14:00,22,2.676,2.6765,2.675,2.675,186
20190701|2019-05-22 14:30,22,2.6755,2.6765,2.6745,2.6755,483
20190701|2019-05-22 15:00,22,2.6765,2.6765,2.675,2.6765,199
20190701|2019-05-22 15:30,22,2.676,2.678,2.6755,2.6775,427
20190701|2019-05-22 17:00,23,2.6755,2.678,2.6755,2.677,240
20190701|2019-05-22 17:30,23,2.6775,2.678,2.6765,2.6775,94
20190701|2019-05-22 18:00,23,2.6775,2.6775,2.676,2.677,195
20190701|2019-05-22 18:30,23,2.677,2.677,2.6745,2.675,123
20190701|2019-05-22 19:00,23,2.675,2.675,2.6715,2.6735,421
20190701|2019-05-22 19:30,23,2.6735,2.675,2.6715,2.6725,413
20190701|2019-05-22 20:00,23,2.6725,2.674,2.6705,2.6715,1169
20190701|2019-05-22 20:30,23,2.672,2.672,2.665,2.667,1776
20190701|2019-05-22 21:00,23,2.6665,2.6675,2.66,2.6605,1543
20190701|2019-05-22 21:30,23,2.6605,2.669,2.6585,2.6675,1506
20190701|2019-05-22 22:00,23,2.6675,2.669,2.6645,2.6685,726
20190701|2019-05-22 22:30,23,2.6685,2.6685,2.6665,2.668,262
20190701|2019-05-22 23:00,23,2.6675,2.668,2.666,2.6665,223
20190701|2019-05-22 23:30,23,2.6665,2.6665,2.665,2.6665,176
20190701|2019-05-23 00:00,23,2.666,2.667,2.6645,2.6655,415
20190701|2019-05-23 00:30,23,2.6655,2.6705,2.6655,2.6685,1087
20190701|2019-05-23 01:00,23,2.6685,2.671,2.6665,2.6685,978
20190701|2019-05-23 01:30,23,2.6685,2.6695,2.6635,2.6635,1405
20190701|2019-05-23 02:00,23,2.6635,2.669,2.6615,2.669,1628
20190701|2019-05-23 02:30,23,2.6685,2.6695,2.6645,2.668,1023
20190701|2019-05-23 03:00,23,2.667,2.667,2.663,2.664,890
20190701|2019-05-23 03:30,23,2.6645,2.6675,2.6625,2.667,606
20190701|2019-05-23 04:00,23,2.6675,2.6675,2.662,2.6625,567
20190701|2019-05-23 04:30,23,2.662,2.6645,2.659,2.66,931
20190701|2019-05-23 05:00,23,2.6605,2.6625,2.6565,2.66,789
20190701|2019-05-23 05:30,23,2.66,2.6625,2.658,2.66,523
20190701|2019-05-23 06:00,23,2.6605,2.6655,2.66,2.665,700
20190701|2019-05-23 06:30,23,2.665,2.667,2.6615,2.662,1614
20190701|2019-05-23 07:00,23,2.662,2.6655,2.6595,2.6645,2723
20190701|2019-05-23 07:30,23,2.664,2.6645,2.6585,2.662,1904
20190701|2019-05-23 08:00,23,2.662,2.6645,2.6545,2.664,3788
20190701|2019-05-23 08:30,23,2.664,2.667,2.661,2.664,3758
20190701|2019-05-23 09:00,23,2.664,2.6715,2.657,2.659,4618
20190701|2019-05-23 09:30,23,2.659,2.671,2.658,2.6665,3385
20190701|2019-05-23 10:00,23,2.6665,2.6775,2.6655,2.6765,3439
20190701|2019-05-23 10:30,23,2.677,2.681,2.675,2.6775,3044
20190701|2019-05-23 11:00,23,2.677,2.683,2.6755,2.682,2558
20190701|2019-05-23 11:30,23,2.682,2.6875,2.6795,2.6805,4267
20190701|2019-05-23 12:00,23,2.6805,2.687,2.68,2.6865,1499
20190701|2019-05-23 12:30,23,2.6865,2.689,2.686,2.6865,1014
20190701|2019-05-23 13:00,23,2.6865,2.6875,2.6825,2.683,724
20190701|2019-05-23 13:30,23,2.6835,2.6835,2.682,2.6825,206
20190701|2019-05-23 14:00,23,2.682,2.6845,2.6815,2.6835,256
20190701|2019-05-23 14:30,23,2.6835,2.684,2.682,2.6835,192
20190701|2019-05-23 15:00,23,2.684,2.6845,2.682,2.684,439
20190701|2019-05-23 15:30,23,2.684,2.6845,2.6825,2.683,397
20190701|2019-05-23 17:00,24,2.6815,2.686,2.6805,2.6855,267
20190701|2019-05-23 17:30,24,2.685,2.6855,2.6825,2.683,164
20190701|2019-05-23 18:00,24,2.6835,2.6855,2.6835,2.6845,59
20190701|2019-05-23 18:30,24,2.6845,2.6865,2.6845,2.686,118
20190701|2019-05-23 19:00,24,2.686,2.6925,2.686,2.691,863
20190701|2019-05-23 19:30,24,2.691,2.692,2.687,2.688,439
20190701|2019-05-23 20:00,24,2.6875,2.6945,2.687,2.691,1615
20190701|2019-05-23 20:30,24,2.691,2.6935,2.688,2.688,964
20190701|2019-05-23 21:00,24,2.688,2.6895,2.6875,2.688,585
20190701|2019-05-23 21:30,24,2.6875,2.69,2.6855,2.6885,937
20190701|2019-05-23 22:00,24,2.688,2.689,2.6845,2.685,790
20190701|2019-05-23 22:30,24,2.685,2.688,2.6845,2.6875,287
20190701|2019-05-23 23:00,24,2.687,2.6895,2.686,2.689,258
20190701|2019-05-23 23:30,24,2.689,2.6895,2.6875,2.6895,129
20190701|2019-05-24 00:00,24,2.689,2.6905,2.6885,2.689,280
20190701|2019-05-24 00:30,24,2.689,2.6965,2.689,2.6955,1574
20190701|2019-05-24 01:00,24,2.695,2.703,2.6945,2.7015,2254
20190701|2019-05-24 01:30,24,2.702,2.706,2.6995,2.7025,2705
20190701|2019-05-24 02:00,24,2.7025,2.7025,2.6965,2.699,1407
20190701|2019-05-24 02:30,24,2.699,2.701,2.6925,2.6955,1615
20190701|2019-05-24 03:00,24,2.695,2.6975,2.692,2.696,834
20190701|2019-05-24 03:30,24,2.696,2.6965,2.6925,2.693,505
20190701|2019-05-24 04:00,24,2.6935,2.694,2.691,2.693,640
20190701|2019-05-24 04:30,24,2.6925,2.6945,2.6885,2.6935,742
20190701|2019-05-24 05:00,24,2.6935,2.698,2.6935,2.6955,772
20190701|2019-05-24 05:30,24,2.695,2.696,2.692,2.6935,593
20190701|2019-05-24 06:00,24,2.694,2.6965,2.692,2.694,592
20190701|2019-05-24 06:30,24,2.694,2.6955,2.687,2.6915,1955
20190701|2019-05-24 07:00,24,2.692,2.6925,2.687,2.6905,1933
20190701|2019-05-24 07:30,24,2.691,2.6995,2.6895,2.6985,2295
20190701|2019-05-24 08:00,24,2.6985,2.7055,2.6965,2.7035,3670
20190701|2019-05-24 08:30,24,2.7035,2.704,2.698,2.7035,2640
20190701|2019-05-24 09:00,24,2.7035,2.7085,2.7015,2.7065,2684
20190701|2019-05-24 09:30,24,2.706,2.7085,2.698,2.698,3044
20190701|2019-05-24 10:00,24,2.698,2.7035,2.6975,2.7025,1744
20190701|2019-05-24 10:30,24,2.703,2.704,2.694,2.695,1845
20190701|2019-05-24 11:00,24,2.6955,2.7005,2.693,2.7,1254
20190701|2019-05-24 11:30,24,2.7,2.7025,2.698,2.7005,1970
20190701|2019-05-24 12:00,24,2.7005,2.702,2.699,2.6995,706
20190701|2019-05-24 12:30,24,2.699,2.7,2.6975,2.698,326
20190701|2019-05-24 13:00,24,2.6975,2.7,2.6975,2.699,204
20190701|2019-05-24 13:30,24,2.699,2.7,2.6985,2.699,181
20190701|2019-05-24 14:00,24,2.699,2.7,2.699,2.7,92
20190701|2019-05-24 14:30,24,2.7,2.7,2.6985,2.699,180
20190701|2019-05-24 15:00,24,2.6995,2.6995,2.6975,2.6975,117
20190701|2019-05-24 15:30,24,2.6985,2.6995,2.6965,2.6975,200
20190801|2018-05-14 20:30,15,3.199,3.199,3.199,3.199,1
20190801|2018-06-03 19:00,4,3.203,3.203,3.203,3.203,1
20190801|2018-06-07 15:00,7,3.346,3.346,3.346,3.346,5
20190801|2018-06-20 07:30,20,3.14,3.1405,3.14,3.1405,4
20190801|2018-06-20 15:00,20,3.141,3.141,3.141,3.141,5
20190801|2018-07-18 00:30,18,2.81,2.81,2.8095,2.8095,13
20190801|2018-07-18 01:00,18,2.807,2.807,2.807,2.807,1
20190801|2018-07-19 02:00,19,2.792,2.792,2.792,2.792,1
20190801|2018-07-24 18:00,25,2.8865,2.8865,2.8865,2.8865,10
20190801|2018-07-25 11:00,25,2.9235,2.924,2.9235,2.924,2
20190801|2018-07-25 12:00,25,2.922,2.922,2.89,2.89,2
20190801|2018-07-26 03:30,26,2.868,2.868,2.868,2.868,2
20190801|2018-07-26 15:30,26,2.885,2.885,2.885,2.885,2
20190801|2018-07-31 08:00,31,2.889,2.889,2.889,2.889,2
20190801|2018-08-03 05:30,3,2.811,2.814,2.811,2.814,2
20190801|2018-08-09 15:30,9,2.85,2.85,2.85,2.85,4
20190801|2018-08-13 12:00,13,2.8025,2.8025,2.8025,2.8025,1
20190801|2018-08-15 09:30,15,2.67,2.67,2.67,2.67,1
20190801|2018-08-15 12:30,15,2.659,2.659,2.659,2.659,3
20190801|2018-08-15 18:30,16,2.6615,2.6615,2.6615,2.6615,2
20190801|2018-08-16 10:00,16,2.721,2.721,2.719,2.719,4
20190801|2018-08-16 12:00,16,2.718,2.718,2.718,2.718,1
20190801|2018-08-17 11:00,17,2.716,2.716,2.716,2.716,2
20190801|2018-08-21 15:00,21,2.761,2.761,2.761,2.761,1
20190801|2018-08-23 12:00,23,2.729,2.729,2.729,2.729,1
20190801|2018-08-23 14:00,23,2.7295,2.7295,2.7295,2.7295,2
20190801|2018-08-23 14:30,23,2.729,2.729,2.7285,2.7285,4
20190801|2018-08-23 17:00,24,2.7265,2.7265,2.7265,2.7265,1
20190801|2018-08-24 15:00,24,2.7785,2.7785,2.7785,2.7785,1
20190801|2018-08-27 00:30,27,2.7855,2.7855,2.7855,2.7855,3
20190801|2018-08-27 09:00,27,2.785,2.788,2.7805,2.788,5
20190801|2018-08-27 15:30,27,2.788,2.788,2.788,2.788,1
20190801|2018-08-28 15:30,28,2.8,2.8,2.7975,2.7975,5
20190801|2018-08-29 02:30,29,2.78,2.78,2.78,2.78,1
20190801|2018-08-30 08:30,30,2.766,2.766,2.754,2.754,2
20190801|2018-08-30 11:00,30,2.766,2.766,2.766,2.766,1
20190801|2018-09-04 00:00,4,2.7095,2.7095,2.7095,2.7095,1
20190801|2018-09-04 01:30,4,2.694,2.694,2.692,2.692,6
20190801|2018-09-10 09:00,10,2.691,2.691,2.687,2.687,2
20190801|2018-09-10 14:30,10,2.6895,2.6895,2.6895,2.6895,1
20190801|2018-09-11 00:30,11,2.6895,2.6895,2.6895,2.6895,1
20190801|2018-09-12 09:00,12,2.686,2.686,2.686,2.686,2
20190801|2018-09-14 07:30,14,2.725,2.725,2.725,2.725,29
20190801|2018-09-14 11:00,14,2.701,2.701,2.701,2.701,1
20190801|2018-09-14 13:00,14,2.6685,2.6685,2.6685,2.6685,1
20190801|2018-09-14 15:30,14,2.6705,2.6705,2.6705,2.6705,1
20190801|2018-09-18 15:30,18,2.786,2.786,2.786,2.786,1
20190801|2018-09-19 17:00,20,2.7755,2.7755,2.7755,2.7755,1
20190801|2018-09-19 19:30,20,2.7715,2.7715,2.7715,2.7715,1
20190801|2018-09-20 08:00,20,2.7775,2.7775,2.7775,2.7775,2
20190801|2018-09-20 10:30,20,2.7695,2.7695,2.7695,2.7695,2
20190801|2018-09-21 04:00,21,2.818,2.818,2.818,2.818,5
20190801|2018-09-21 11:30,21,2.8925,2.8925,2.8925,2.8925,1
20190801|2018-09-27 07:30,27,2.831,2.831,2.83,2.83,2
20190801|2018-09-27 10:00,27,2.8135,2.8135,2.8135,2.8135,2
20190801|2018-10-02 01:00,2,2.81,2.81,2.81,2.81,2
20190801|2018-10-05 14:30,5,2.813,2.813,2.813,2.813,2
20190801|2018-10-08 11:30,8,2.818,2.818,2.818,2.818,1
20190801|2018-10-11 03:30,11,2.774,2.774,2.774,2.774,2
20190801|2018-10-15 01:30,15,2.8385,2.8385,2.8385,2.8385,2
20190801|2018-10-19 07:00,19,2.8335,2.8335,2.8335,2.8335,1
20190801|2018-10-22 01:30,22,2.8465,2.8465,2.8465,2.8465,1
20190801|2018-10-23 21:30,24,2.8175,2.8175,2.8175,2.8175,1
20190801|2018-10-24 20:00,25,2.79,2.79,2.78,2.78,3
20190801|2018-10-25 03:00,25,2.815,2.815,2.815,2.815,2
20190801|2018-10-29 08:30,29,2.817,2.817,2.7985,2.7985,2
20190801|2018-10-29 17:30,30,2.769,2.769,2.769,2.769,11
20190801|2018-10-30 06:30,30,2.759,2.759,2.759,2.759,1
20190801|2018-10-30 18:30,31,2.725,2.725,2.725,2.725,9
20190801|2018-10-30 19:30,31,2.716,2.716,2.716,2.716,2
20190801|2018-10-30 20:00,31,2.7195,2.7195,2.7195,2.7195,2
20190801|2018-11-01 11:30,1,2.75,2.75,2.75,2.75,2
20190801|2018-11-09 10:00,9,2.735,2.735,2.735,2.735,1
20190801|2018-11-12 12:30,12,2.7215,2.7215,2.7215,2.7215,2
20190801|2018-11-12 19:00,13,2.71,2.71,2.7095,2.7095,2
20190801|2018-11-13 01:00,13,2.7485,2.7485,2.748,2.7485,3
20190801|2018-11-13 09:00,13,2.735,2.735,2.735,2.735,1
20190801|2018-11-13 10:30,13,2.7405,2.7405,2.7405,2.7405,2
20190801|2018-11-14 04:30,14,2.736,2.736,2.736,2.736,1
20190801|2018-11-14 22:30,15,2.7675,2.7675,2.766,2.766,5
20190801|2018-11-15 12:00,15,2.792,2.792,2.792,2.792,2
20190801|2018-11-16 08:30,16,2.8,2.8,2.8,2.8,2
20190801|2018-11-19 11:00,19,2.7895,2.7895,2.7895,2.7895,7
20190801|2018-11-21 07:00,21,2.8075,2.8075,2.8075,2.8075,2
20190801|2018-11-26 11:00,26,2.792,2.793,2.792,2.7925,3
20190801|2018-11-26 11:30,26,2.77,2.7705,2.77,2.7705,4
20190801|2018-11-26 12:00,26,2.788,2.788,2.788,2.788,3
20190801|2018-11-30 07:30,30,2.795,2.795,2.795,2.795,2
20190801|2018-12-04 11:00,4,2.7795,2.7795,2.7795,2.7795,1
20190801|2018-12-05 12:00,5,2.7975,2.7975,2.7975,2.7975,1
20190801|2018-12-11 10:30,11,2.764,2.764,2.764,2.764,1
20190801|2018-12-13 10:00,13,2.772,2.772,2.772,2.772,1
20190801|2018-12-17 07:30,17,2.746,2.746,2.746,2.746,1
20190801|2018-12-18 03:00,18,2.71,2.71,2.71,2.71,1
20190801|2018-12-18 15:30,18,2.67,2.67,2.67,2.67,1
20190801|2018-12-18 17:00,19,2.67,2.67,2.67,2.67,6
20190801|2018-12-19 14:30,19,2.685,2.685,2.685,2.685,1
20190801|2018-12-21 08:30,21,2.69,2.69,2.69,2.69,1
20190801|2018-12-21 13:00,21,2.679,2.679,2.679,2.679,1
20190801|2018-12-26 08:30,26,2.706,2.706,2.706,2.706,1
20190801|2018-12-28 07:00,28,2.7205,2.7205,2.7205,2.7205,3
20190801|2018-12-28 08:00,28,2.7245,2.7245,2.7245,2.7245,2
20190801|2018-12-28 10:00,28,2.691,2.691,2.691,2.691,1
20190801|2018-12-28 15:00,28,2.691,2.691,2.691,2.691,1
20190801|2018-12-31 08:30,31,2.6685,2.6685,2.6685,2.6685,1
20190801|2018-12-31 09:00,31,2.668,2.668,2.668,2.668,1
20190801|2019-01-02 12:30,2,2.6355,2.636,2.6355,2.636,7
20190801|2019-01-03 08:30,3,2.613,2.6135,2.613,2.6135,10
20190801|2019-01-03 09:30,3,2.568,2.568,2.568,2.568,1
20190801|2019-01-03 12:00,3,2.5815,2.5815,2.5815,2.5815,3
20190801|2019-01-04 09:00,4,2.6265,2.6265,2.6265,2.6265,1
20190801|2019-01-07 10:00,7,2.665,2.665,2.665,2.665,1
20190801|2019-01-07 11:30,7,2.655,2.655,2.655,2.655,7
20190801|2019-01-08 08:30,8,2.665,2.665,2.665,2.665,1
20190801|2019-01-10 07:30,10,2.6675,2.6675,2.6675,2.6675,2
20190801|2019-01-10 09:30,10,2.659,2.659,2.659,2.659,1
20190801|2019-01-11 15:30,11,2.683,2.683,2.683,2.683,3
20190801|2019-01-15 05:00,15,2.6625,2.663,2.662,2.663,12
20190801|2019-01-15 05:30,15,2.6615,2.663,2.6615,2.663,3
20190801|2019-01-15 06:00,15,2.663,2.663,2.663,2.663,2
20190801|2019-01-15 11:30,15,2.6535,2.6535,2.6525,2.6525,10
20190801|2019-01-17 13:00,17,2.7,2.7,2.7,2.7,1
20190801|2019-01-18 09:00,18,2.716,2.716,2.716,2.716,1
20190801|2019-01-18 12:30,18,2.7355,2.7355,2.7355,2.7355,1
20190801|2019-01-21 17:00,22,2.6925,2.6925,2.6925,2.6925,2
20190801|2019-01-22 09:00,22,2.6825,2.6825,2.6825,2.6825,2
20190801|2019-01-22 15:30,22,2.6875,2.6875,2.6875,2.6875,2
20190801|2019-01-22 17:00,23,2.6855,2.6855,2.6855,2.6855,2
20190801|2019-01-23 07:30,23,2.683,2.683,2.683,2.683,1
20190801|2019-01-23 09:00,23,2.6805,2.6805,2.6805,2.6805,2
20190801|2019-01-24 15:00,24,2.67,2.67,2.67,2.67,1
20190801|2019-01-25 11:30,25,2.745,2.745,2.745,2.745,1
20190801|2019-01-28 11:00,28,2.7065,2.7065,2.7065,2.7065,1
20190801|2019-01-31 08:00,31,2.812,2.812,2.812,2.812,1
20190801|2019-02-01 12:00,1,2.7945,2.7945,2.7945,2.7945,1
20190801|2019-02-04 12:00,4,2.814,2.814,2.814,2.814,1
20190801|2019-02-05 03:00,5,2.8215,2.8215,2.8215,2.8215,1
20190801|2019-02-05 08:30,5,2.8335,2.8335,2.8335,2.8335,1
20190801|2019-02-05 10:30,5,2.8345,2.8345,2.8345,2.8345,1
20190801|2019-02-05 12:00,5,2.834,2.834,2.834,2.834,2
20190801|2019-02-06 10:30,6,2.855,2.855,2.855,2.855,2
20190801|2019-02-06 11:00,6,2.85,2.85,2.85,2.85,3
20190801|2019-02-06 11:30,6,2.8515,2.8515,2.8515,2.8515,1
20190801|2019-02-07 12:00,7,2.845,2.845,2.845,2.845,1
20190801|2019-02-08 09:00,8,2.8425,2.8425,2.8425,2.8425,1
20190801|2019-02-08 12:00,8,2.8265,2.8265,2.8265,2.8265,1
20190801|2019-02-11 09:30,11,2.7985,2.7985,2.7985,2.7985,1
20190801|2019-02-11 11:30,11,2.806,2.806,2.806,2.806,1
20190801|2019-02-12 10:30,12,2.7845,2.7845,2.7845,2.7845,7
20190801|2019-02-12 12:00,12,2.7865,2.7865,2.7865,2.7865,1
20190801|2019-02-13 12:00,13,2.788,2.788,2.788,2.788,1
20190801|2019-02-13 15:30,13,2.8,2.8,2.8,2.8,2
20190801|2019-02-14 09:30,14,2.773,2.773,2.773,2.773,1
20190801|2019-02-14 12:00,14,2.792,2.792,2.792,2.792,1
20190801|2019-02-15 08:30,15,2.8065,2.8065,2.7985,2.7985,10
20190801|2019-02-15 11:30,15,2.8125,2.8125,2.8125,2.8125,1
20190801|2019-02-15 12:00,15,2.825,2.825,2.825,2.825,1
20190801|2019-02-19 10:00,19,2.881,2.881,2.881,2.881,1
20190801|2019-02-19 10:30,19,2.881,2.881,2.881,2.881,2
20190801|2019-02-19 12:00,19,2.886,2.886,2.886,2.886,1
20190801|2019-02-19 13:30,19,2.885,2.885,2.885,2.885,1
20190801|2019-02-20 08:30,20,2.898,2.898,2.898,2.898,1
20190801|2019-02-20 11:30,20,2.9265,2.9265,2.9265,2.9265,1
20190801|2019-02-21 10:30,21,2.9085,2.9085,2.9085,2.9085,2
20190801|2019-02-21 11:30,21,2.908,2.908,2.908,2.908,1
20190801|2019-02-22 09:00,22,2.943,2.943,2.943,2.943,1
20190801|2019-02-22 12:00,22,2.952,2.952,2.952,2.952,1
20190801|2019-02-22 15:30,22,2.957,2.957,2.957,2.957,1
20190801|2019-02-25 12:00,25,2.9565,2.9565,2.9565,2.9565,1
20190801|2019-02-25 17:00,26,2.9575,2.9575,2.9575,2.9575,4
20190801|2019-02-26 11:30,26,2.9585,2.9585,2.9585,2.9585,1
20190801|2019-02-26 17:30,27,2.9575,2.9575,2.9575,2.9575,2
20190801|2019-02-27 07:00,27,2.967,2.967,2.967,2.967,1
20190801|2019-02-27 11:30,27,2.9715,2.9715,2.9715,2.9715,1
20190801|2019-02-28 07:00,28,2.9665,2.9665,2.9665,2.9665,1
20190801|2019-02-28 11:30,28,2.957,2.957,2.957,2.957,1
20190801|2019-02-28 12:30,28,2.956,2.956,2.955,2.955,2
20190801|2019-03-01 08:00,1,2.973,2.973,2.973,2.973,1
20190801|2019-03-01 09:30,1,2.9575,2.9575,2.9575,2.9575,1
20190801|2019-03-04 09:00,4,2.932,2.932,2.932,2.932,1
20190801|2019-03-05 08:30,5,2.9485,2.9485,2.9485,2.9485,2
20190801|2019-03-05 10:30,5,2.9445,2.9445,2.9445,2.9445,1
20190801|2019-03-06 11:00,6,2.928,2.928,2.928,2.928,1
20190801|2019-03-06 12:00,6,2.9315,2.9315,2.9315,2.9315,1
20190801|2019-03-07 09:30,7,2.922,2.922,2.922,2.922,3
20190801|2019-03-07 13:30,7,2.9235,2.9235,2.9235,2.9235,1
20190801|2019-03-07 17:00,8,2.926,2.926,2.926,2.926,1
20190801|2019-03-08 07:30,8,2.895,2.895,2.895,2.895,2
20190801|2019-03-11 08:30,11,2.9095,2.9095,2.9095,2.9095,1
20190801|2019-03-11 10:00,11,2.9115,2.913,2.9115,2.913,10
20190801|2019-03-12 01:00,12,2.9325,2.9325,2.9325,2.9325,1
20190801|2019-03-12 09:00,12,2.9575,2.9575,2.9575,2.9575,1
20190801|2019-03-12 11:30,12,2.941,2.941,2.941,2.941,2
20190801|2019-03-14 02:30,14,2.9205,2.921,2.9205,2.921,2
20190801|2019-03-14 05:00,14,2.905,2.905,2.9,2.9,3
20190801|2019-03-14 06:00,14,2.8965,2.8965,2.8965,2.8965,1
20190801|2019-03-14 10:30,14,2.899,2.899,2.899,2.899,3
20190801|2019-03-14 14:00,14,2.9015,2.9015,2.9015,2.9015,1
20190801|2019-03-15 11:00,15,2.922,2.922,2.922,2.922,1
20190801|2019-03-15 11:30,15,2.92,2.92,2.917,2.917,10
20190801|2019-03-15 12:00,15,2.921,2.9225,2.9205,2.9225,15
20190801|2019-03-15 12:30,15,2.92,2.92,2.92,2.92,1
20190801|2019-03-15 15:30,15,2.921,2.921,2.921,2.921,1
20190801|2019-03-18 11:00,18,2.9215,2.9215,2.9215,2.9215,1
20190801|2019-03-18 11:30,18,2.919,2.919,2.919,2.919,3
20190801|2019-03-18 21:30,19,2.931,2.931,2.931,2.931,1
20190801|2019-03-20 08:30,20,2.934,2.934,2.934,2.934,2
20190801|2019-03-20 09:30,20,2.9335,2.9335,2.9335,2.9335,1
20190801|2019-03-20 13:00,20,2.945,2.945,2.945,2.945,1
20190801|2019-03-21 08:00,21,2.936,2.936,2.936,2.936,1
20190801|2019-03-22 08:30,22,2.8835,2.8835,2.8835,2.8835,6
20190801|2019-03-22 10:30,22,2.86,2.86,2.86,2.86,1
20190801|2019-03-26 07:00,26,2.873,2.873,2.873,2.873,3
20190801|2019-03-26 08:30,26,2.869,2.869,2.869,2.869,1
20190801|2019-03-27 08:00,27,2.871,2.871,2.871,2.871,3
20190801|2019-03-27 08:30,27,2.8735,2.8735,2.8735,2.8735,1
20190801|2019-03-27 12:00,27,2.877,2.877,2.877,2.877,3
20190801|2019-03-27 14:00,27,2.8715,2.8715,2.8715,2.8715,1
20190801|2019-03-27 21:00,28,2.8645,2.8645,2.8645,2.8645,1
20190801|2019-03-28 10:00,28,2.8855,2.8855,2.8855,2.8855,1
20190801|2019-03-28 15:30,28,2.8915,2.8915,2.8915,2.8915,1
20190801|2019-03-29 10:00,29,2.9435,2.9435,2.9435,2.9435,5
20190801|2019-03-29 15:30,29,2.944,2.944,2.944,2.944,3
20190801|2019-03-31 20:00,1,2.9625,2.965,2.9625,2.965,4
20190801|2019-03-31 20:30,1,2.9675,2.968,2.9675,2.968,3
20190801|2019-04-01 13:00,1,2.9385,2.9385,2.9385,2.9385,3
20190801|2019-04-02 04:30,2,2.9255,2.9255,2.9255,2.9255,10
20190801|2019-04-02 10:30,2,2.9195,2.9195,2.9195,2.9195,2
20190801|2019-04-03 10:00,3,2.953,2.953,2.953,2.953,4
20190801|2019-04-03 10:30,3,2.9515,2.9515,2.951,2.951,3
20190801|2019-04-04 08:00,4,2.9175,2.9175,2.9175,2.9175,1
20190801|2019-04-04 09:00,4,2.9225,2.9225,2.9225,2.9225,5
20190801|2019-04-04 09:30,4,2.9185,2.9185,2.9185,2.9185,1
20190801|2019-04-04 11:00,4,2.928,2.928,2.928,2.928,1
20190801|2019-04-04 13:00,4,2.9275,2.9275,2.9275,2.9275,2
20190801|2019-04-05 08:00,5,2.918,2.918,2.918,2.918,3
20190801|2019-04-05 10:30,5,2.904,2.904,2.904,2.904,1
20190801|2019-04-08 08:30,8,2.946,2.946,2.946,2.946,2
20190801|2019-04-08 10:00,8,2.935,2.935,2.935,2.935,1
20190801|2019-04-08 12:30,8,2.948,2.948,2.948,2.948,1
20190801|2019-04-09 08:30,9,2.9575,2.9575,2.9575,2.9575,2
20190801|2019-04-09 09:30,9,2.9475,2.9475,2.9475,2.9475,2
20190801|2019-04-09 13:00,9,2.944,2.944,2.944,2.944,3
20190801|2019-04-11 11:30,11,2.9055,2.9055,2.9055,2.9055,2
20190801|2019-04-11 14:00,11,2.9065,2.9065,2.9065,2.9065,1
20190801|2019-04-14 17:00,15,2.9575,2.9575,2.9575,2.9575,2
20190801|2019-04-15 09:00,15,2.9325,2.9325,2.932,2.932,2
20190801|2019-04-15 10:00,15,2.9325,2.9325,2.9325,2.9325,1
20190801|2019-04-15 10:30,15,2.936,2.936,2.936,2.936,1
20190801|2019-04-15 14:00,15,2.9465,2.9465,2.9465,2.9465,1
20190801|2019-04-16 09:00,16,2.9445,2.9445,2.944,2.944,5
20190801|2019-04-16 10:30,16,2.951,2.951,2.951,2.951,2
20190801|2019-04-17 07:30,17,2.977,2.977,2.977,2.977,1
20190801|2019-04-17 08:00,17,2.998,2.998,2.9975,2.9975,2
20190801|2019-04-17 08:30,17,2.9915,2.9915,2.9915,2.9915,3
20190801|2019-04-17 09:30,17,2.987,2.987,2.987,2.987,1
20190801|2019-04-17 14:00,17,2.976,2.976,2.976,2.976,1
20190801|2019-04-17 15:00,17,2.973,2.973,2.973,2.973,1
20190801|2019-04-18 09:00,18,2.938,2.939,2.938,2.939,11
20190801|2019-04-18 11:30,18,2.9355,2.9355,2.9355,2.9355,1
20190801|2019-04-22 00:00,22,2.931,2.931,2.931,2.931,15
20190801|2019-04-22 08:30,22,2.916,2.916,2.916,2.916,2
20190801|2019-04-22 09:00,22,2.9185,2.9185,2.9185,2.9185,2
20190801|2019-04-22 15:00,22,2.917,2.917,2.917,2.917,1
20190801|2019-04-23 07:30,23,2.902,2.902,2.902,2.902,1
20190801|2019-04-23 09:00,23,2.893,2.893,2.893,2.893,1
20190801|2019-04-23 11:30,23,2.907,2.907,2.907,2.907,8
20190801|2019-04-23 15:00,23,2.9085,2.9085,2.9085,2.9085,7
20190801|2019-04-23 22:30,24,2.9,2.9,2.9,2.9,1
20190801|2019-04-24 09:00,24,2.9125,2.9125,2.9125,2.9125,2
20190801|2019-04-24 10:30,24,2.9185,2.9185,2.9185,2.9185,4
20190801|2019-04-24 11:00,24,2.9185,2.9185,2.9185,2.9185,3
20190801|2019-04-24 11:30,24,2.9205,2.9205,2.9205,2.9205,3
20190801|2019-04-25 06:00,25,2.89,2.89,2.89,2.89,1
20190801|2019-04-25 07:30,25,2.889,2.889,2.889,2.889,1
20190801|2019-04-25 08:00,25,2.8915,2.8915,2.8915,2.8915,1
20190801|2019-04-25 14:00,25,2.8725,2.8725,2.8725,2.8725,2
20190801|2019-04-26 07:30,26,2.893,2.893,2.893,2.893,4
20190801|2019-04-26 08:30,26,2.89,2.89,2.89,2.89,2
20190801|2019-04-26 09:00,26,2.8955,2.8955,2.8955,2.8955,1
20190801|2019-04-29 07:00,29,2.885,2.885,2.885,2.885,4
20190801|2019-04-29 07:30,29,2.887,2.887,2.8825,2.8855,40
20190801|2019-04-29 08:00,29,2.8875,2.8875,2.8835,2.886,25
20190801|2019-04-29 08:30,29,2.885,2.885,2.8825,2.885,82
20190801|2019-04-29 09:00,29,2.8855,2.8855,2.8855,2.8855,1
20190801|2019-04-29 11:30,29,2.902,2.902,2.902,2.902,3
20190801|2019-04-30 09:30,30,2.9105,2.912,2.9105,2.912,4
20190801|2019-04-30 20:00,1,2.9135,2.9135,2.9135,2.9135,9
20190801|2019-05-01 03:00,1,2.912,2.912,2.912,2.912,9
20190801|2019-05-01 07:30,1,2.867,2.867,2.867,2.867,10
20190801|2019-05-01 08:00,1,2.861,2.861,2.858,2.858,20
20190801|2019-05-01 08:30,1,2.8555,2.8555,2.84,2.84,22
20190801|2019-05-01 09:00,1,2.84,2.841,2.8395,2.841,66
20190801|2019-05-01 09:30,1,2.835,2.836,2.835,2.836,3
20190801|2019-05-01 10:00,1,2.8205,2.822,2.82,2.8205,88
20190801|2019-05-01 10:30,1,2.824,2.824,2.824,2.824,2
20190801|2019-05-01 11:30,1,2.8075,2.8075,2.807,2.807,3
20190801|2019-05-01 12:00,1,2.8155,2.8155,2.8155,2.8155,1
20190801|2019-05-01 14:00,1,2.8105,2.8105,2.8105,2.8105,2
20190801|2019-05-01 15:30,1,2.7955,2.7955,2.7955,2.7955,1
20190801|2019-05-01 17:00,2,2.7945,2.802,2.7945,2.802,47
20190801|2019-05-02 08:00,2,2.785,2.785,2.785,2.785,2
20190801|2019-05-02 09:00,2,2.784,2.7875,2.784,2.7875,2
20190801|2019-05-02 11:00,2,2.7855,2.7855,2.7855,2.7855,1
20190801|2019-05-02 12:00,2,2.786,2.786,2.786,2.786,1
20190801|2019-05-02 14:30,2,2.788,2.788,2.788,2.788,1
20190801|2019-05-03 07:30,3,2.8015,2.8015,2.8015,2.8015,2
20190801|2019-05-03 08:00,3,2.8015,2.8015,2.8015,2.8015,1
20190801|2019-05-03 10:30,3,2.8235,2.8255,2.8225,2.824,72
20190801|2019-05-03 11:00,3,2.8225,2.823,2.82,2.822,26
20190801|2019-05-03 11:30,3,2.8205,2.823,2.8185,2.823,45
20190801|2019-05-03 12:00,3,2.8255,2.8255,2.8255,2.8255,1
20190801|2019-05-05 17:00,6,2.77,2.77,2.77,2.77,5
20190801|2019-05-06 07:00,6,2.8165,2.8165,2.8165,2.8165,1
20190801|2019-05-06 08:30,6,2.8225,2.8225,2.8225,2.8225,1
20190801|2019-05-06 09:30,6,2.829,2.829,2.829,2.829,1
20190801|2019-05-06 11:30,6,2.834,2.834,2.834,2.834,2
20190801|2019-05-06 13:30,6,2.847,2.8485,2.847,2.8485,7
20190801|2019-05-07 03:00,7,2.7985,2.799,2.7985,2.799,10
20190801|2019-05-07 07:30,7,2.791,2.791,2.791,2.791,3
20190801|2019-05-07 08:30,7,2.7975,2.7975,2.7975,2.7975,14
20190801|2019-05-07 11:30,7,2.7885,2.7895,2.7885,2.7895,2
20190801|2019-05-07 12:00,7,2.7855,2.7855,2.7855,2.7855,1
20190801|2019-05-07 15:30,7,2.789,2.789,2.788,2.788,10
20190801|2019-05-08 06:00,8,2.772,2.772,2.772,2.772,2
20190801|2019-05-08 07:30,8,2.768,2.768,2.768,2.768,2
20190801|2019-05-08 08:30,8,2.7785,2.7785,2.775,2.775,6
20190801|2019-05-08 09:30,8,2.7725,2.7725,2.7725,2.7725,1
20190801|2019-05-08 11:30,8,2.7785,2.7785,2.7785,2.7785,2
20190801|2019-05-08 14:00,8,2.776,2.776,2.776,2.776,2
20190801|2019-05-09 08:00,9,2.7405,2.7405,2.74,2.74,20
20190801|2019-05-09 08:30,9,2.747,2.747,2.747,2.747,2
20190801|2019-05-09 10:30,9,2.7525,2.753,2.7525,2.753,5
20190801|2019-05-09 11:00,9,2.7645,2.77,2.7625,2.7695,54
20190801|2019-05-09 11:30,9,2.7695,2.773,2.769,2.7725,74
20190801|2019-05-09 12:00,9,2.774,2.774,2.774,2.774,1
20190801|2019-05-09 15:30,9,2.7695,2.7695,2.7695,2.7695,1
20190801|2019-05-10 07:00,10,2.77,2.77,2.77,2.77,2
20190801|2019-05-10 08:00,10,2.766,2.768,2.766,2.768,4
20190801|2019-05-10 09:00,10,2.768,2.768,2.768,2.768,1
20190801|2019-05-10 09:30,10,2.766,2.766,2.766,2.766,1
20190801|2019-05-10 10:30,10,2.7635,2.7665,2.7635,2.7665,2
20190801|2019-05-10 11:00,10,2.769,2.7705,2.7685,2.7705,3
20190801|2019-05-10 11:30,10,2.7765,2.7765,2.7765,2.7765,2
20190801|2019-05-10 12:00,10,2.7785,2.7785,2.7785,2.7785,1
20190801|2019-05-10 12:30,10,2.7805,2.7805,2.779,2.779,10
20190801|2019-05-10 13:00,10,2.7795,2.78,2.7745,2.7745,17
20190801|2019-05-10 13:30,10,2.7755,2.7775,2.7755,2.7775,9
20190801|2019-05-10 14:00,10,2.782,2.782,2.782,2.782,1
20190801|2019-05-12 21:30,13,2.75,2.75,2.75,2.75,1
20190801|2019-05-13 07:00,13,2.72,2.72,2.72,2.72,20
20190801|2019-05-13 07:30,13,2.733,2.733,2.733,2.733,1
20190801|2019-05-13 08:00,13,2.725,2.725,2.7245,2.7245,2
20190801|2019-05-13 09:30,13,2.7195,2.7195,2.7195,2.7195,1
20190801|2019-05-13 10:00,13,2.7195,2.7195,2.7125,2.7125,9
20190801|2019-05-13 11:30,13,2.7215,2.7215,2.7215,2.7215,8
20190801|2019-05-13 12:00,13,2.7205,2.7205,2.7205,2.7205,2
20190801|2019-05-13 20:00,14,2.736,2.736,2.736,2.736,2
20190801|2019-05-14 01:30,14,2.7305,2.7305,2.729,2.729,45
20190801|2019-05-14 07:00,14,2.7235,2.7235,2.7235,2.7235,2
20190801|2019-05-14 08:00,14,2.725,2.725,2.725,2.725,1
20190801|2019-05-14 08:30,14,2.7285,2.7285,2.7255,2.7255,2
20190801|2019-05-14 10:00,14,2.7255,2.7255,2.7255,2.7255,1
20190801|2019-05-14 11:30,14,2.727,2.727,2.727,2.727,1
20190801|2019-05-14 12:00,14,2.728,2.728,2.728,2.728,1
20190801|2019-05-15 08:30,15,2.7325,2.7325,2.7325,2.7325,1
20190801|2019-05-15 09:00,15,2.74,2.74,2.74,2.74,1
20190801|2019-05-15 10:00,15,2.747,2.747,2.747,2.747,1
20190801|2019-05-15 12:00,15,2.7455,2.748,2.7455,2.748,3
20190801|2019-05-15 12:30,15,2.7485,2.7485,2.7485,2.7485,1
20190801|2019-05-15 15:00,15,2.7475,2.7475,2.7475,2.7475,1
20190801|2019-05-15 20:30,16,2.743,2.743,2.743,2.743,1
20190801|2019-05-16 09:00,16,2.7635,2.7635,2.7635,2.7635,1
20190801|2019-05-16 10:00,16,2.771,2.771,2.767,2.767,3
20190801|2019-05-16 11:00,16,2.7555,2.7555,2.7555,2.7555,1
20190801|2019-05-16 11:30,16,2.7515,2.7515,2.7505,2.751,7
20190801|2019-05-16 12:00,16,2.7515,2.7515,2.75,2.75,4
20190801|2019-05-16 14:00,16,2.75,2.75,2.75,2.75,1
20190801|2019-05-17 00:00,17,2.734,2.734,2.734,2.734,1
20190801|2019-05-17 06:30,17,2.7355,2.7355,2.7355,2.7355,2
20190801|2019-05-17 08:00,17,2.739,2.739,2.739,2.739,3
20190801|2019-05-17 09:00,17,2.7465,2.7465,2.7465,2.7465,1
20190801|2019-05-17 10:30,17,2.7415,2.7415,2.7415,2.7415,1
20190801|2019-05-17 11:30,17,2.7415,2.7415,2.7415,2.7415,2
20190801|2019-05-20 03:30,20,2.733,2.733,2.733,2.733,1
20190801|2019-05-20 08:30,20,2.7315,2.7315,2.7315,2.7315,2
20190801|2019-05-20 10:30,20,2.7295,2.7295,2.7295,2.7295,8
20190801|2019-05-20 11:30,20,2.729,2.729,2.729,2.729,2
20190801|2019-05-20 12:30,20,2.7305,2.7305,2.7305,2.7305,1
20190801|2019-05-21 09:00,21,2.71,2.71,2.71,2.71,8
20190801|2019-05-21 10:00,21,2.7255,2.726,2.7255,2.726,9
20190801|2019-05-21 11:00,21,2.718,2.718,2.718,2.718,1
20190801|2019-05-21 11:30,21,2.7185,2.7185,2.7165,2.7185,4
20190801|2019-05-21 12:00,21,2.7175,2.7175,2.7175,2.7175,2
20190801|2019-05-21 13:30,21,2.7165,2.7165,2.7165,2.7165,1
20190801|2019-05-22 01:00,22,2.702,2.702,2.7015,2.7015,16
20190801|2019-05-22 06:30,22,2.6885,2.6885,2.6885,2.6885,2
20190801|2019-05-22 07:30,22,2.69,2.69,2.69,2.69,8
20190801|2019-05-22 08:00,22,2.6935,2.6935,2.6935,2.6935,1
20190801|2019-05-22 08:30,22,2.6835,2.684,2.6835,2.684,3
20190801|2019-05-22 09:00,22,2.678,2.678,2.678,2.678,1
20190801|2019-05-22 10:00,22,2.6795,2.6795,2.677,2.677,3
20190801|2019-05-22 11:30,22,2.6825,2.6825,2.6815,2.6815,3
20190801|2019-05-22 12:00,22,2.682,2.6825,2.682,2.6825,2
20190801|2019-05-22 13:30,22,2.6795,2.6795,2.6795,2.6795,1
20190801|2019-05-22 14:30,22,2.6805,2.6805,2.6805,2.6805,1
20190801|2019-05-22 15:00,22,2.6805,2.6805,2.6805,2.6805,1
20190801|2019-05-22 15:30,22,2.682,2.682,2.682,2.682,4
20190801|2019-05-22 21:00,23,2.6685,2.6685,2.6685,2.6685,2
20190801|2019-05-22 21:30,23,2.6715,2.6715,2.6715,2.6715,10
20190801|2019-05-23 04:30,23,2.664,2.664,2.664,2.664,1
20190801|2019-05-23 06:30,23,2.6675,2.6675,2.6675,2.6675,1
20190801|2019-05-23 08:30,23,2.6685,2.6685,2.6685,2.6685,2
20190801|2019-05-23 09:00,23,2.6675,2.6675,2.6675,2.6675,1
20190801|2019-05-23 10:00,23,2.6765,2.6765,2.6765,2.6765,1
20190801|2019-05-23 11:30,23,2.683,2.684,2.683,2.684,2
20190801|2019-05-23 13:30,23,2.6855,2.6855,2.6855,2.6855,2
20190801|2019-05-23 14:00,23,2.6865,2.6875,2.6865,2.687,5
20190801|2019-05-24 08:00,24,2.7045,2.7045,2.7045,2.7045,6
20190801|2019-05-24 09:00,24,2.7085,2.7085,2.7085,2.7085,1
20190801|2019-05-24 11:00,24,2.7025,2.7025,2.7025,2.7025,8
20190801|2019-05-24 11:30,24,2.7025,2.7025,2.7025,2.7025,2
20190801|2019-05-24 12:00,24,2.7035,2.7035,2.7035,2.7035,2
20190901|2017-11-17 12:00,17,3.14,3.141,3.14,3.14,30
20190901|2018-03-06 11:00,6,3.25,3.2655,3.25,3.2655,2
20190901|2018-03-21 14:00,21,3.1865,3.1865,3.1865,3.1865,1
20190901|2018-03-26 15:00,26,3.0915,3.0915,3.0915,3.0915,1
20190901|2018-03-28 10:30,28,3.11,3.11,3.1095,3.1095,11
20190901|2018-04-30 11:00,30,3.174,3.174,3.167,3.167,16
20190901|2018-06-03 18:30,4,3.2075,3.2075,3.2075,3.2075,4
20190901|2018-06-03 19:00,4,3.207,3.207,3.207,3.207,1
20190901|2018-06-07 22:00,8,3.352,3.352,3.352,3.352,15
20190901|2018-06-20 07:30,20,3.1435,3.1435,3.142,3.1425,8
20190901|2018-06-20 15:00,20,3.144,3.144,3.144,3.144,5
20190901|2018-06-25 09:00,25,3.11,3.11,3.11,3.11,1
20190901|2018-06-26 09:30,26,3.087,3.087,3.087,3.087,1
20190901|2018-06-26 11:30,26,3.0945,3.0945,3.0945,3.0945,15
20190901|2018-06-26 21:00,27,3.0835,3.0835,3.0835,3.0835,1
20190901|2018-06-27 03:00,27,3.065,3.065,3.065,3.065,1
20190901|2018-06-27 04:00,27,3.083,3.083,3.083,3.083,1
20190901|2018-06-27 14:30,27,3.07,3.07,3.07,3.07,1
20190901|2018-06-28 07:30,28,3.047,3.047,3.047,3.047,1
20190901|2018-06-28 08:00,28,3.0475,3.0475,3.0475,3.0475,1
20190901|2018-06-29 07:30,29,3.053,3.053,3.053,3.053,8
20190901|2018-06-29 11:00,29,3.045,3.045,3.045,3.045,4
20190901|2018-06-29 11:30,29,3.042,3.042,3.042,3.042,1
20190901|2018-06-29 12:00,29,3.042,3.042,3.042,3.042,1
20190901|2018-06-29 12:30,29,3.0425,3.0425,3.0425,3.0425,7
20190901|2018-07-03 11:00,3,2.9965,2.9965,2.9965,2.9965,5
20190901|2018-07-05 09:00,5,2.924,2.924,2.924,2.924,2
20190901|2018-07-05 09:30,5,2.9135,2.915,2.9125,2.914,5
20190901|2018-07-05 21:30,6,2.8965,2.8965,2.88,2.88,24
20190901|2018-07-06 10:00,6,2.893,2.893,2.893,2.893,1
20190901|2018-07-06 10:30,6,2.8905,2.8905,2.8905,2.8905,2
20190901|2018-07-06 11:30,6,2.8915,2.892,2.8915,2.892,3
20190901|2018-07-09 12:30,9,2.9475,2.9475,2.9475,2.9475,1
20190901|2018-07-09 15:00,9,2.9565,2.957,2.9565,2.957,20
20190901|2018-07-10 07:00,10,2.916,2.916,2.916,2.916,11
20190901|2018-07-11 07:30,11,2.851,2.851,2.851,2.851,20
20190901|2018-07-11 08:30,11,2.833,2.833,2.8325,2.8325,5
20190901|2018-07-11 09:00,11,2.835,2.836,2.835,2.836,12
20190901|2018-07-11 10:00,11,2.8325,2.833,2.8325,2.833,10
20190901|2018-07-11 10:30,11,2.838,2.838,2.838,2.838,2
20190901|2018-07-11 20:30,12,2.8555,2.8555,2.8555,2.8555,5
20190901|2018-07-13 10:30,13,2.866,2.8665,2.866,2.8665,4
20190901|2018-07-13 13:30,13,2.8675,2.8675,2.8675,2.8675,1
20190901|2018-07-16 10:30,16,2.8505,2.8505,2.8505,2.8505,1
20190901|2018-07-17 23:30,18,2.839,2.839,2.839,2.839,10
20190901|2018-07-18 00:00,18,2.834,2.834,2.834,2.834,9
20190901|2018-07-18 01:00,18,2.813,2.813,2.81,2.81,29
20190901|2018-07-18 07:00,18,2.809,2.809,2.809,2.809,10
20190901|2018-07-19 02:00,19,2.802,2.802,2.802,2.802,20
20190901|2018-07-19 07:00,19,2.7665,2.7665,2.7645,2.7665,34
20190901|2018-07-19 07:30,19,2.767,2.7745,2.767,2.7745,10
20190901|2018-07-19 08:30,19,2.7825,2.783,2.7825,2.783,4
20190901|2018-07-19 12:00,19,2.785,2.785,2.785,2.785,2
20190901|2018-07-19 20:00,20,2.786,2.786,2.786,2.786,1
20190901|2018-07-20 01:00,20,2.8115,2.8115,2.8115,2.8115,1
20190901|2018-07-20 04:30,20,2.8225,2.836,2.8225,2.836,77
20190901|2018-07-20 05:00,20,2.8075,2.816,2.801,2.816,87
20190901|2018-07-20 05:30,20,2.798,2.798,2.798,2.798,12
20190901|2018-07-20 07:30,20,2.817,2.817,2.817,2.817,1
20190901|2018-07-24 05:00,24,2.8525,2.8525,2.8525,2.8525,12
20190901|2018-07-24 08:30,24,2.8945,2.8955,2.8915,2.8915,98
20190901|2018-07-24 09:30,24,2.909,2.9135,2.908,2.9135,14
20190901|2018-07-24 10:00,24,2.908,2.908,2.903,2.903,26
20190901|2018-07-24 18:00,25,2.89,2.8915,2.89,2.8915,26
20190901|2018-07-25 11:30,25,2.901,2.902,2.9005,2.9005,20
20190901|2018-07-26 01:00,26,2.906,2.906,2.905,2.905,15
20190901|2018-07-26 02:30,26,2.8925,2.8925,2.8925,2.8925,6
20190901|2018-07-26 03:00,26,2.891,2.891,2.891,2.891,5
20190901|2018-07-26 10:30,26,2.896,2.897,2.896,2.897,40
20190901|2018-07-26 15:30,26,2.8895,2.8895,2.8895,2.8895,2
20190901|2018-07-27 07:30,27,2.895,2.895,2.895,2.895,3
20190901|2018-07-27 10:30,27,2.9035,2.9055,2.9035,2.9055,4
20190901|2018-07-27 11:30,27,2.8945,2.8945,2.8925,2.8935,16
20190901|2018-07-29 21:30,30,2.8755,2.8755,2.8755,2.8755,1
20190901|2018-07-30 05:30,30,2.8595,2.8605,2.859,2.8605,12
20190901|2018-07-30 06:00,30,2.8605,2.8655,2.8605,2.8645,28
20190901|2018-07-30 06:30,30,2.864,2.8665,2.864,2.864,20
20190901|2018-07-30 07:00,30,2.87,2.8815,2.87,2.8815,20
20190901|2018-07-30 08:00,30,2.874,2.874,2.874,2.874,2
20190901|2018-07-31 05:30,31,2.8765,2.8765,2.8765,2.8765,1
20190901|2018-07-31 06:00,31,2.8765,2.882,2.8765,2.882,19
20190901|2018-07-31 06:30,31,2.8745,2.8755,2.8745,2.8755,10
20190901|2018-07-31 07:00,31,2.875,2.8775,2.873,2.8775,12
20190901|2018-07-31 07:30,31,2.876,2.8765,2.876,2.8765,4
20190901|2018-07-31 08:00,31,2.8615,2.8945,2.8615,2.8945,46
20190901|2018-08-01 03:00,1,2.8635,2.866,2.8635,2.866,2
20190901|2018-08-01 03:30,1,2.8485,2.85,2.8485,2.85,2
20190901|2018-08-01 10:00,1,2.842,2.8445,2.842,2.8445,18
20190901|2018-08-01 11:00,1,2.8445,2.845,2.841,2.8415,31
20190901|2018-08-02 11:00,2,2.83,2.83,2.83,2.83,2
20190901|2018-08-02 11:30,2,2.8355,2.8355,2.829,2.829,3
20190901|2018-08-02 12:00,2,2.8335,2.8335,2.8335,2.8335,3
20190901|2018-08-02 12:30,2,2.831,2.831,2.831,2.831,1
20190901|2018-08-02 13:30,2,2.825,2.825,2.825,2.825,1
20190901|2018-08-02 14:30,2,2.82,2.82,2.82,2.82,1
20190901|2018-08-06 07:30,6,2.8125,2.817,2.812,2.817,20
20190901|2018-08-06 10:00,6,2.8245,2.8245,2.8245,2.8245,2
20190901|2018-08-06 17:00,7,2.8215,2.8215,2.8215,2.8215,2
20190901|2018-08-07 12:00,7,2.842,2.842,2.842,2.842,1
20190901|2018-08-13 12:30,13,2.818,2.818,2.818,2.818,1
20190901|2018-08-14 11:30,14,2.771,2.771,2.771,2.771,1
20190901|2018-08-15 07:30,15,2.704,2.704,2.704,2.704,12
20190901|2018-08-15 09:00,15,2.6715,2.6725,2.6715,2.6725,9
20190901|2018-08-15 11:30,15,2.6595,2.6595,2.6595,2.6595,6
20190901|2018-08-15 12:30,15,2.6655,2.6655,2.6655,2.6655,3
20190901|2018-08-17 14:30,17,2.749,2.749,2.749,2.749,2
20190901|2018-08-21 11:00,21,2.767,2.767,2.767,2.767,2
20190901|2018-08-21 14:30,21,2.766,2.766,2.766,2.766,2
20190901|2018-08-22 01:00,22,2.75,2.75,2.75,2.75,2
20190901|2018-08-22 09:30,22,2.75,2.75,2.75,2.75,3
20190901|2018-08-22 11:30,22,2.7605,2.7605,2.76,2.76,5
20190901|2018-08-23 12:00,23,2.7335,2.7335,2.7335,2.7335,1
20190901|2018-08-23 12:30,23,2.7335,2.7335,2.7335,2.7335,3
20190901|2018-08-23 18:30,24,2.735,2.735,2.735,2.735,1
20190901|2018-08-24 09:00,24,2.7795,2.7795,2.7795,2.7795,5
20190901|2018-08-24 10:30,24,2.791,2.791,2.791,2.791,2
20190901|2018-08-24 11:00,24,2.792,2.792,2.792,2.792,3
20190901|2018-08-26 22:00,27,2.7835,2.7835,2.7835,2.7835,6
20190901|2018-08-28 15:30,28,2.803,2.803,2.803,2.803,4
20190901|2018-08-29 02:30,29,2.78,2.78,2.78,2.78,1
20190901|2018-08-29 10:00,29,2.788,2.7895,2.788,2.7895,2
20190901|2018-08-29 10:30,29,2.788,2.788,2.7875,2.7875,4
20190901|2018-08-29 12:30,29,2.7925,2.7925,2.7925,2.7925,3
20190901|2018-08-30 08:30,30,2.766,2.766,2.766,2.766,1
20190901|2018-08-30 10:00,30,2.7685,2.7685,2.7685,2.7685,5
20190901|2018-08-30 11:30,30,2.7755,2.7755,2.7755,2.7755,2
20190901|2018-08-30 12:00,30,2.778,2.778,2.7775,2.7775,10
20190901|2018-08-30 12:30,30,2.778,2.778,2.778,2.778,5
20190901|2018-08-30 13:00,30,2.7525,2.7525,2.7525,2.7525,5
20190901|2018-08-30 14:30,30,2.757,2.757,2.7565,2.7565,5
20190901|2018-08-31 00:00,31,2.764,2.768,2.7615,2.7615,6
20190901|2018-08-31 06:00,31,2.766,2.766,2.766,2.766,1
20190901|2018-08-31 10:00,31,2.7445,2.7445,2.744,2.744,10
20190901|2018-08-31 11:00,31,2.729,2.729,2.7265,2.7265,11
20190901|2018-08-31 11:30,31,2.731,2.731,2.7295,2.7295,15
20190901|2018-08-31 12:00,31,2.734,2.734,2.734,2.734,5
20190901|2018-08-31 13:00,31,2.728,2.728,2.726,2.726,6
20190901|2018-09-02 18:00,4,2.73,2.73,2.7295,2.73,3
20190901|2018-09-02 19:00,4,2.728,2.728,2.728,2.728,1
20190901|2018-09-02 19:30,4,2.722,2.722,2.722,2.722,1
20190901|2018-09-03 00:00,4,2.718,2.718,2.718,2.718,1
20190901|2018-09-03 06:00,4,2.728,2.728,2.728,2.728,1
20190901|2018-09-03 07:30,4,2.728,2.728,2.7275,2.7275,10
20190901|2018-09-03 09:00,4,2.726,2.726,2.726,2.726,10
20190901|2018-09-03 10:00,4,2.73,2.73,2.73,2.73,1
20190901|2018-09-04 00:00,4,2.714,2.714,2.714,2.714,1
20190901|2018-09-04 01:30,4,2.705,2.7055,2.7015,2.7015,3
20190901|2018-09-04 02:00,4,2.6975,2.6975,2.694,2.694,11
20190901|2018-09-04 03:00,4,2.688,2.688,2.688,2.688,1
20190901|2018-09-04 05:00,4,2.678,2.678,2.678,2.678,1
20190901|2018-09-04 06:00,4,2.6695,2.6695,2.6695,2.6695,1
20190901|2018-09-04 08:30,4,2.65,2.6505,2.65,2.6505,15
20190901|2018-09-04 09:00,4,2.655,2.655,2.655,2.655,10
20190901|2018-09-04 09:30,4,2.659,2.659,2.6585,2.6585,10
20190901|2018-09-04 10:30,4,2.6575,2.658,2.6575,2.658,11
20190901|2018-09-04 12:00,4,2.664,2.664,2.6625,2.6625,12
20190901|2018-09-05 01:00,5,2.66,2.66,2.66,2.66,22
20190901|2018-09-05 06:00,5,2.6755,2.6755,2.6755,2.6755,10
20190901|2018-09-05 06:30,5,2.667,2.667,2.667,2.667,1
20190901|2018-09-05 08:00,5,2.67,2.67,2.669,2.67,23
20190901|2018-09-05 15:00,5,2.6765,2.6765,2.6765,2.6765,1
20190901|2018-09-05 23:30,6,2.6795,2.6795,2.679,2.6795,3
20190901|2018-09-06 00:00,6,2.678,2.678,2.678,2.678,1
20190901|2018-09-06 03:30,6,2.704,2.7055,2.704,2.7055,5
20190901|2018-09-06 04:30,6,2.7095,2.7095,2.709,2.7095,4
20190901|2018-09-06 06:30,6,2.7195,2.72,2.7195,2.72,5
20190901|2018-09-06 11:00,6,2.6975,2.6975,2.6975,2.6975,2
20190901|2018-09-06 12:00,6,2.6925,2.693,2.6925,2.693,2
20190901|2018-09-06 13:00,6,2.694,2.6945,2.694,2.6945,2
20190901|2018-09-06 13:30,6,2.6985,2.6985,2.6985,2.6985,1
20190901|2018-09-07 01:00,7,2.677,2.679,2.676,2.679,8
20190901|2018-09-07 01:30,7,2.6775,2.678,2.6775,2.678,4
20190901|2018-09-07 02:00,7,2.672,2.672,2.671,2.671,4
20190901|2018-09-07 02:30,7,2.6765,2.6775,2.6765,2.6775,5
20190901|2018-09-07 05:00,7,2.677,2.677,2.677,2.677,18
20190901|2018-09-07 05:30,7,2.68,2.682,2.68,2.681,15
20190901|2018-09-07 06:00,7,2.689,2.689,2.689,2.689,1
20190901|2018-09-07 07:00,7,2.689,2.7015,2.689,2.701,6
20190901|2018-09-07 08:30,7,2.7035,2.706,2.7035,2.706,2
20190901|2018-09-07 10:30,7,2.705,2.705,2.705,2.705,1
20190901|2018-09-07 11:00,7,2.6795,2.6795,2.6735,2.6745,5
20190901|2018-09-07 11:30,7,2.6805,2.6805,2.6805,2.6805,2
20190901|2018-09-07 12:00,7,2.6785,2.6785,2.6785,2.6785,1
20190901|2018-09-07 13:30,7,2.678,2.678,2.678,2.678,2
20190901|2018-09-10 09:30,10,2.69,2.69,2.69,2.69,3
20190901|2018-09-10 11:00,10,2.6865,2.6865,2.6865,2.6865,8
20190901|2018-09-10 11:30,10,2.683,2.683,2.683,2.683,1
20190901|2018-09-11 04:00,11,2.6845,2.6845,2.6825,2.6825,2
20190901|2018-09-11 04:30,11,2.679,2.679,2.679,2.679,1
20190901|2018-09-11 05:00,11,2.6785,2.6785,2.6785,2.6785,1
20190901|2018-09-11 09:00,11,2.6465,2.667,2.6465,2.667,50
20190901|2018-09-11 10:00,11,2.654,2.659,2.654,2.659,11
20190901|2018-09-11 10:30,11,2.662,2.662,2.662,2.662,8
20190901|2018-09-11 11:30,11,2.674,2.674,2.674,2.674,1
20190901|2018-09-11 12:30,11,2.674,2.674,2.674,2.674,2
20190901|2018-09-11 14:00,11,2.671,2.671,2.671,2.671,1
20190901|2018-09-11 15:30,11,2.679,2.679,2.679,2.679,2
20190901|2018-09-11 22:30,12,2.668,2.671,2.668,2.671,2
20190901|2018-09-12 09:00,12,2.696,2.696,2.6905,2.6905,3
20190901|2018-09-12 09:30,12,2.6915,2.694,2.691,2.694,3
20190901|2018-09-12 10:00,12,2.7335,2.7335,2.7335,2.7335,1
20190901|2018-09-12 10:30,12,2.732,2.732,2.732,2.732,1
20190901|2018-09-13 02:30,13,2.756,2.756,2.756,2.756,1
20190901|2018-09-13 12:00,13,2.734,2.734,2.734,2.734,1
20190901|2018-09-14 00:00,14,2.7495,2.7495,2.7495,2.7495,2
20190901|2018-09-14 02:00,14,2.7315,2.7315,2.7285,2.7295,7
20190901|2018-09-14 02:30,14,2.7355,2.7355,2.7355,2.7355,1
20190901|2018-09-14 03:00,14,2.7235,2.7235,2.7195,2.7195,3
20190901|2018-09-14 03:30,14,2.7285,2.7285,2.7285,2.7285,1
20190901|2018-09-14 04:00,14,2.7255,2.7255,2.725,2.725,4
20190901|2018-09-14 06:30,14,2.723,2.724,2.723,2.724,2
20190901|2018-09-14 07:30,14,2.7305,2.7315,2.7305,2.7315,4
20190901|2018-09-14 08:00,14,2.7295,2.73,2.7295,2.7295,4
20190901|2018-09-14 08:30,14,2.7345,2.7345,2.7345,2.7345,2
20190901|2018-09-14 09:00,14,2.7235,2.7235,2.7235,2.7235,1
20190901|2018-09-14 10:00,14,2.7225,2.7225,2.7225,2.7225,1
20190901|2018-09-14 11:00,14,2.707,2.707,2.707,2.707,1
20190901|2018-09-14 11:30,14,2.7025,2.703,2.7025,2.703,2
20190901|2018-09-14 13:00,14,2.67,2.67,2.67,2.67,19
20190901|2018-09-14 14:30,14,2.677,2.677,2.677,2.677,1
20190901|2018-09-16 17:30,17,2.6735,2.6735,2.6735,2.6735,1
20190901|2018-09-16 20:00,17,2.6815,2.683,2.6815,2.683,2
20190901|2018-09-16 20:30,17,2.679,2.679,2.679,2.679,2
20190901|2018-09-17 01:30,17,2.679,2.679,2.679,2.679,1
20190901|2018-09-18 01:30,18,2.7215,2.7215,2.7205,2.721,5
20190901|2018-09-18 02:00,18,2.696,2.696,2.696,2.696,3
20190901|2018-09-18 03:30,18,2.7285,2.7325,2.7285,2.7325,4
20190901|2018-09-18 04:30,18,2.747,2.747,2.747,2.747,2
20190901|2018-09-18 08:00,18,2.77,2.77,2.77,2.77,2
20190901|2018-09-18 10:00,18,2.778,2.778,2.778,2.778,24
20190901|2018-09-18 11:00,18,2.7815,2.7815,2.7815,2.7815,2
20190901|2018-09-18 11:30,18,2.775,2.775,2.775,2.775,2
20190901|2018-09-18 15:30,18,2.7795,2.7795,2.7795,2.7795,1
20190901|2018-09-19 03:00,19,2.79,2.79,2.7885,2.7885,2
20190901|2018-09-19 05:30,19,2.775,2.775,2.774,2.774,2
20190901|2018-09-19 07:00,19,2.77,2.77,2.77,2.77,2
20190901|2018-09-19 07:30,19,2.778,2.778,2.778,2.778,2
20190901|2018-09-19 08:00,19,2.773,2.7735,2.773,2.7735,2
20190901|2018-09-19 09:00,19,2.7745,2.7745,2.7745,2.7745,2
20190901|2018-09-19 10:30,19,2.779,2.779,2.779,2.779,3
20190901|2018-09-19 12:00,19,2.774,2.774,2.7705,2.7705,8
20190901|2018-09-19 12:30,19,2.773,2.773,2.773,2.773,5
20190901|2018-09-19 17:00,20,2.777,2.777,2.777,2.777,1
20190901|2018-09-19 23:30,20,2.7845,2.7845,2.7845,2.7845,2
20190901|2018-09-20 00:00,20,2.788,2.788,2.788,2.788,2
20190901|2018-09-20 07:30,20,2.776,2.776,2.776,2.776,2
20190901|2018-09-20 11:30,20,2.7825,2.7845,2.7825,2.7845,2
20190901|2018-09-20 15:00,20,2.803,2.8065,2.803,2.8065,3
20190901|2018-09-20 22:30,21,2.812,2.812,2.812,2.812,1
20190901|2018-09-21 00:30,21,2.821,2.821,2.8205,2.8205,2
20190901|2018-09-21 03:00,21,2.827,2.827,2.827,2.827,2
20190901|2018-09-21 04:30,21,2.823,2.823,2.823,2.823,1
20190901|2018-09-21 08:00,21,2.85,2.856,2.85,2.856,2
20190901|2018-09-21 08:30,21,2.8575,2.8575,2.8575,2.8575,1
20190901|2018-09-21 11:30,21,2.8945,2.8985,2.8905,2.893,148
20190901|2018-09-21 12:00,21,2.8835,2.8835,2.8805,2.8805,10
20190901|2018-09-23 17:00,24,2.886,2.886,2.874,2.874,19
20190901|2018-09-23 17:30,24,2.874,2.874,2.874,2.874,5
20190901|2018-09-23 19:30,24,2.8745,2.8745,2.8745,2.8745,3
20190901|2018-09-23 23:30,24,2.8745,2.8745,2.8745,2.8745,1
20190901|2018-09-24 05:00,24,2.89,2.89,2.89,2.89,1
20190901|2018-09-24 07:30,24,2.8905,2.8905,2.886,2.886,19
20190901|2018-09-24 08:00,24,2.8975,2.8975,2.897,2.8975,5
20190901|2018-09-24 08:30,24,2.897,2.9015,2.893,2.895,63
20190901|2018-09-24 09:00,24,2.894,2.896,2.8875,2.8875,19
20190901|2018-09-24 09:30,24,2.8945,2.8945,2.8945,2.8945,1
20190901|2018-09-24 10:00,24,2.892,2.892,2.891,2.891,35
20190901|2018-09-24 10:30,24,2.8875,2.889,2.8775,2.881,73
20190901|2018-09-26 07:00,26,2.867,2.867,2.867,2.867,2
20190901|2018-09-26 08:00,26,2.863,2.864,2.863,2.8635,24
20190901|2018-09-26 08:30,26,2.871,2.871,2.87,2.87,4
20190901|2018-09-26 09:00,26,2.8695,2.8695,2.867,2.869,7
20190901|2018-09-26 09:30,26,2.866,2.878,2.866,2.8745,71
20190901|2018-09-26 10:00,26,2.873,2.875,2.865,2.869,94
20190901|2018-09-26 10:30,26,2.8665,2.8665,2.864,2.864,20
20190901|2018-09-26 11:00,26,2.871,2.8725,2.871,2.8725,16
20190901|2018-09-26 11:30,26,2.872,2.872,2.872,2.872,2
20190901|2018-09-27 10:00,27,2.814,2.814,2.814,2.814,2
20190901|2018-09-27 12:00,27,2.825,2.825,2.825,2.825,1
20190901|2018-09-28 00:00,28,2.828,2.828,2.828,2.828,1
20190901|2018-09-28 02:30,28,2.824,2.824,2.824,2.824,1
20190901|2018-09-28 06:00,28,2.816,2.816,2.816,2.816,1
20190901|2018-09-28 11:00,28,2.837,2.838,2.837,2.838,4
20190901|2018-09-28 11:30,28,2.845,2.845,2.845,2.845,1
20190901|2018-10-01 03:00,1,2.8515,2.8515,2.8515,2.8515,1
20190901|2018-10-01 05:30,1,2.823,2.823,2.823,2.823,1
20190901|2018-10-01 10:00,1,2.816,2.816,2.814,2.814,2
20190901|2018-10-01 11:00,1,2.839,2.839,2.838,2.838,14
20190901|2018-10-01 11:30,1,2.8345,2.8345,2.8345,2.8345,1
20190901|2018-10-02 06:00,2,2.8505,2.8505,2.8505,2.8505,1
20190901|2018-10-02 08:00,2,2.868,2.868,2.868,2.868,4
20190901|2018-10-02 10:00,2,2.865,2.865,2.865,2.865,1
20190901|2018-10-02 11:00,2,2.849,2.8515,2.849,2.8515,6
20190901|2018-10-02 14:30,2,2.84,2.84,2.84,2.84,1
20190901|2018-10-03 04:00,3,2.869,2.869,2.869,2.869,1
20190901|2018-10-03 07:00,3,2.851,2.8525,2.851,2.8525,4
20190901|2018-10-03 11:30,3,2.8735,2.8735,2.8735,2.8735,1
20190901|2018-10-03 12:00,3,2.874,2.874,2.874,2.874,3
20190901|2018-10-03 12:30,3,2.8785,2.8835,2.8785,2.8835,2
20190901|2018-10-03 13:00,3,2.876,2.876,2.876,2.876,1
20190901|2018-10-03 14:00,3,2.874,2.874,2.874,2.874,1
20190901|2018-10-03 14:30,3,2.872,2.872,2.872,2.872,1
20190901|2018-10-04 01:00,4,2.872,2.872,2.8715,2.8715,2
20190901|2018-10-04 03:30,4,2.8635,2.8635,2.8635,2.8635,1
20190901|2018-10-04 04:30,4,2.8705,2.8705,2.8705,2.8705,1
20190901|2018-10-04 06:00,4,2.8715,2.8715,2.8715,2.8715,2
20190901|2018-10-04 06:30,4,2.904,2.904,2.904,2.904,1
20190901|2018-10-04 07:00,4,2.8955,2.8955,2.891,2.891,19
20190901|2018-10-04 07:30,4,2.8865,2.8865,2.8825,2.884,19
20190901|2018-10-04 09:00,4,2.8775,2.8775,2.8775,2.8775,1
20190901|2018-10-04 10:30,4,2.851,2.8585,2.848,2.848,3
20190901|2018-10-04 11:00,4,2.849,2.849,2.8305,2.831,6
20190901|2018-10-04 11:30,4,2.821,2.8325,2.821,2.824,3
20190901|2018-10-04 12:00,4,2.8235,2.8275,2.8235,2.825,3
20190901|2018-10-04 13:00,4,2.825,2.8275,2.825,2.8275,2
20190901|2018-10-05 04:00,5,2.797,2.8075,2.797,2.8075,3
20190901|2018-10-05 06:30,5,2.812,2.812,2.812,2.812,1
20190901|2018-10-05 07:00,5,2.81,2.81,2.81,2.81,1
20190901|2018-10-05 08:30,5,2.8285,2.8285,2.8285,2.8285,2
20190901|2018-10-05 09:00,5,2.826,2.8265,2.815,2.815,6
20190901|2018-10-05 09:30,5,2.8165,2.8165,2.8165,2.8165,1
20190901|2018-10-05 10:00,5,2.8095,2.8095,2.8095,2.8095,2
20190901|2018-10-05 10:30,5,2.813,2.8145,2.8075,2.8145,7
20190901|2018-10-05 11:30,5,2.8125,2.8175,2.8125,2.8175,24
20190901|2018-10-05 12:00,5,2.817,2.818,2.8125,2.814,84
20190901|2018-10-05 14:30,5,2.815,2.815,2.815,2.815,2
20190901|2018-10-08 06:30,8,2.823,2.823,2.817,2.817,3
20190901|2018-10-08 10:30,8,2.8115,2.8135,2.8115,2.8135,9
20190901|2018-10-08 11:00,8,2.813,2.814,2.813,2.8135,5
20190901|2018-10-08 11:30,8,2.82,2.82,2.8185,2.819,3
20190901|2018-10-08 12:00,8,2.819,2.819,2.819,2.819,2
20190901|2018-10-08 17:30,9,2.825,2.825,2.825,2.825,1
20190901|2018-10-09 02:30,9,2.851,2.852,2.851,2.852,2
20190901|2018-10-09 03:30,9,2.8515,2.8515,2.8515,2.8515,1
20190901|2018-10-09 06:30,9,2.8285,2.8285,2.8285,2.8285,3
20190901|2018-10-09 07:00,9,2.81,2.81,2.81,2.81,2
20190901|2018-10-09 07:30,9,2.8125,2.813,2.8065,2.8095,26
20190901|2018-10-09 09:00,9,2.8075,2.8315,2.8065,2.8315,70
20190901|2018-10-09 09:30,9,2.833,2.8355,2.8315,2.8335,36
20190901|2018-10-09 10:00,9,2.832,2.8425,2.832,2.8415,33
20190901|2018-10-09 10:30,9,2.854,2.862,2.853,2.858,18
20190901|2018-10-09 11:00,9,2.859,2.859,2.859,2.859,1
20190901|2018-10-09 15:00,9,2.864,2.864,2.864,2.864,1
20190901|2018-10-10 03:00,10,2.852,2.852,2.852,2.852,1
20190901|2018-10-10 05:30,10,2.8485,2.8485,2.8485,2.8485,1
20190901|2018-10-10 07:30,10,2.8375,2.848,2.831,2.848,11
20190901|2018-10-10 08:00,10,2.8455,2.8555,2.8425,2.853,33
20190901|2018-10-10 08:30,10,2.8465,2.847,2.8335,2.8335,11
20190901|2018-10-10 09:00,10,2.8275,2.8275,2.8275,2.8275,1
20190901|2018-10-10 10:00,10,2.8235,2.8235,2.8235,2.8235,2
20190901|2018-10-10 10:30,10,2.827,2.827,2.827,2.827,1
20190901|2018-10-10 11:30,10,2.823,2.8255,2.8225,2.8255,58
20190901|2018-10-10 12:00,10,2.8235,2.8235,2.823,2.823,2
20190901|2018-10-10 12:30,10,2.823,2.823,2.8185,2.8185,4
20190901|2018-10-10 13:30,10,2.8115,2.8115,2.8115,2.8115,1
20190901|2018-10-10 14:30,10,2.8025,2.8025,2.8025,2.8025,1
20190901|2018-10-10 15:00,10,2.796,2.796,2.796,2.796,1
20190901|2018-10-11 02:00,11,2.7955,2.7955,2.7955,2.7955,1
20190901|2018-10-11 03:00,11,2.794,2.794,2.794,2.794,1
20190901|2018-10-11 03:30,11,2.784,2.784,2.783,2.783,2
20190901|2018-10-11 04:00,11,2.766,2.766,2.766,2.766,1
20190901|2018-10-11 04:30,11,2.7775,2.7775,2.7775,2.7775,1
20190901|2018-10-11 05:30,11,2.787,2.787,2.787,2.787,1
20190901|2018-10-11 07:00,11,2.7995,2.808,2.7995,2.808,5
20190901|2018-10-11 07:30,11,2.816,2.816,2.8145,2.8145,6
20190901|2018-10-11 08:00,11,2.817,2.817,2.817,2.817,2
20190901|2018-10-11 08:30,11,2.8085,2.835,2.8085,2.835,9
20190901|2018-10-11 11:00,11,2.845,2.845,2.845,2.845,1
20190901|2018-10-11 11:30,11,2.848,2.849,2.846,2.846,3
20190901|2018-10-11 12:00,11,2.842,2.846,2.84,2.8445,17
20190901|2018-10-11 12:30,11,2.8475,2.8475,2.8465,2.8465,4
20190901|2018-10-11 13:30,11,2.841,2.841,2.821,2.821,2
20190901|2018-10-11 17:30,12,2.825,2.825,2.825,2.825,1
20190901|2018-10-11 19:00,12,2.822,2.822,2.822,2.822,5
20190901|2018-10-11 19:30,12,2.822,2.822,2.822,2.822,13
20190901|2018-10-11 20:00,12,2.832,2.832,2.832,2.832,18
20190901|2018-10-12 02:30,12,2.848,2.848,2.848,2.848,1
20190901|2018-10-12 03:00,12,2.8365,2.8365,2.8365,2.8365,1
20190901|2018-10-12 04:30,12,2.859,2.859,2.859,2.859,1
20190901|2018-10-12 07:00,12,2.86,2.86,2.86,2.86,3
20190901|2018-10-12 08:00,12,2.85,2.8615,2.85,2.8615,6
20190901|2018-10-12 08:30,12,2.8615,2.8615,2.8615,2.8615,2
20190901|2018-10-12 09:00,12,2.8575,2.8575,2.8575,2.8575,3
20190901|2018-10-12 09:30,12,2.8505,2.8505,2.8505,2.8505,1
20190901|2018-10-12 10:30,12,2.8445,2.8445,2.8445,2.8445,2
20190901|2018-10-12 11:00,12,2.842,2.842,2.842,2.842,1
20190901|2018-10-15 07:30,15,2.8595,2.861,2.8595,2.861,3
20190901|2018-10-15 08:30,15,2.877,2.877,2.877,2.877,1
20190901|2018-10-15 09:00,15,2.865,2.866,2.8595,2.866,6
20190901|2018-10-15 10:00,15,2.8675,2.8675,2.8645,2.8645,5
20190901|2018-10-15 10:30,15,2.8665,2.8665,2.8515,2.8515,64
20190901|2018-10-15 11:00,15,2.851,2.8575,2.8505,2.855,105
20190901|2018-10-15 11:30,15,2.835,2.835,2.835,2.835,1
20190901|2018-10-15 22:00,16,2.825,2.825,2.825,2.825,1
20190901|2018-10-15 23:30,16,2.8235,2.8235,2.8235,2.8235,1
20190901|2018-10-16 02:00,16,2.8115,2.8115,2.8075,2.8075,2
20190901|2018-10-16 02:30,16,2.817,2.817,2.817,2.817,1
20190901|2018-10-16 06:30,16,2.83,2.83,2.83,2.83,1
20190901|2018-10-16 09:30,16,2.8225,2.8225,2.8225,2.8225,10
20190901|2018-10-16 10:30,16,2.8295,2.8295,2.825,2.825,11
20190901|2018-10-16 11:00,16,2.8295,2.8315,2.8275,2.8275,7
20190901|2018-10-16 11:30,16,2.8295,2.831,2.8295,2.831,6
20190901|2018-10-16 12:00,16,2.831,2.831,2.831,2.831,5
20190901|2018-10-16 12:30,16,2.8335,2.8345,2.8335,2.8345,2
20190901|2018-10-16 13:00,16,2.834,2.834,2.834,2.834,1
20190901|2018-10-16 13:30,16,2.834,2.834,2.834,2.834,1
20190901|2018-10-16 14:00,16,2.8315,2.8315,2.8315,2.8315,1
20190901|2018-10-16 14:30,16,2.8335,2.8335,2.8335,2.8335,1
20190901|2018-10-17 00:30,17,2.81,2.81,2.81,2.81,1
20190901|2018-10-17 03:00,17,2.83,2.852,2.83,2.852,3
20190901|2018-10-17 07:00,17,2.8345,2.8345,2.8345,2.8345,3
20190901|2018-10-17 08:00,17,2.8415,2.8415,2.835,2.8395,5
20190901|2018-10-17 08:30,17,2.842,2.842,2.842,2.842,1
20190901|2018-10-17 09:00,17,2.843,2.843,2.843,2.843,1
20190901|2018-10-17 09:30,17,2.823,2.823,2.823,2.823,1
20190901|2018-10-17 11:30,17,2.825,2.825,2.8245,2.8245,2
20190901|2018-10-17 12:00,17,2.8265,2.8265,2.8265,2.8265,1
20190901|2018-10-17 15:30,17,2.822,2.822,2.822,2.822,1
20190901|2018-10-17 23:30,18,2.809,2.809,2.809,2.809,1
20190901|2018-10-18 02:00,18,2.793,2.793,2.793,2.793,1
20190901|2018-10-18 02:30,18,2.804,2.804,2.804,2.804,1
20190901|2018-10-18 03:00,18,2.8135,2.8135,2.8135,2.8135,1
20190901|2018-10-18 04:30,18,2.7935,2.7935,2.789,2.789,2
20190901|2018-10-18 07:00,18,2.7865,2.7865,2.7865,2.7865,1
20190901|2018-10-18 08:00,18,2.79,2.79,2.79,2.79,2
20190901|2018-10-18 09:00,18,2.7825,2.7825,2.7825,2.7825,1
20190901|2018-10-18 09:30,18,2.7965,2.7965,2.7965,2.7965,5
20190901|2018-10-18 10:00,18,2.7965,2.8015,2.796,2.8015,46
20190901|2018-10-18 12:30,18,2.79,2.79,2.79,2.79,1
20190901|2018-10-18 23:30,19,2.801,2.801,2.801,2.801,1
20190901|2018-10-19 02:00,19,2.7955,2.7955,2.7955,2.7955,1
20190901|2018-10-19 02:30,19,2.802,2.802,2.802,2.802,1
20190901|2018-10-19 03:00,19,2.8015,2.8015,2.8015,2.8015,1
20190901|2018-10-19 05:30,19,2.808,2.808,2.8065,2.8065,2
20190901|2018-10-19 07:00,19,2.83,2.8355,2.829,2.8355,9
20190901|2018-10-19 10:30,19,2.825,2.825,2.825,2.825,13
20190901|2018-10-21 20:00,22,2.8245,2.827,2.8245,2.826,36
20190901|2018-10-22 05:00,22,2.8635,2.8635,2.8635,2.8635,1
20190901|2018-10-22 07:00,22,2.8635,2.8635,2.8635,2.8635,4
20190901|2018-10-22 09:00,22,2.843,2.843,2.836,2.836,8
20190901|2018-10-22 09:30,22,2.8425,2.843,2.8425,2.843,3
20190901|2018-10-22 11:00,22,2.828,2.829,2.828,2.829,4
20190901|2018-10-22 11:30,22,2.836,2.8375,2.833,2.835,28
20190901|2018-10-22 13:00,22,2.8355,2.8355,2.8355,2.8355,1
20190901|2018-10-22 14:00,22,2.8345,2.8345,2.8345,2.8345,1
20190901|2018-10-22 14:30,22,2.831,2.831,2.831,2.831,1
20190901|2018-10-23 00:30,23,2.8215,2.8215,2.8215,2.8215,1
20190901|2018-10-23 02:00,23,2.8135,2.8135,2.8135,2.8135,1
20190901|2018-10-23 07:00,23,2.8035,2.8035,2.8025,2.8025,4
20190901|2018-10-23 09:00,23,2.802,2.802,2.802,2.802,1
20190901|2018-10-23 11:00,23,2.8065,2.8075,2.8065,2.8075,3
20190901|2018-10-23 22:00,24,2.821,2.8305,2.821,2.8305,2
20190901|2018-10-23 22:30,24,2.8385,2.8385,2.8385,2.8385,1
20190901|2018-10-23 23:00,24,2.848,2.848,2.848,2.848,1
20190901|2018-10-23 23:30,24,2.848,2.848,2.848,2.848,1
20190901|2018-10-24 07:00,24,2.809,2.809,2.809,2.809,4
20190901|2018-10-24 10:30,24,2.8105,2.8185,2.81,2.8185,10
20190901|2018-10-25 00:30,25,2.781,2.781,2.781,2.781,1
20190901|2018-10-25 01:00,25,2.7775,2.7875,2.7745,2.7875,3
20190901|2018-10-25 03:00,25,2.816,2.816,2.816,2.816,1
20190901|2018-10-25 07:00,25,2.816,2.816,2.816,2.816,3
20190901|2018-10-25 13:00,25,2.8095,2.8095,2.8095,2.8095,1
20190901|2018-10-25 15:00,25,2.807,2.807,2.807,2.807,1
20190901|2018-10-26 04:00,26,2.7735,2.7735,2.7735,2.7735,1
20190901|2018-10-26 04:30,26,2.777,2.777,2.777,2.777,1
20190901|2018-10-26 05:30,26,2.767,2.767,2.764,2.766,4
20190901|2018-10-26 07:00,26,2.773,2.773,2.767,2.767,20
20190901|2018-10-26 10:00,26,2.783,2.783,2.783,2.783,2
20190901|2018-10-26 10:30,26,2.79,2.79,2.7885,2.7885,2
20190901|2018-10-29 07:00,29,2.8195,2.8195,2.8195,2.8195,1
20190901|2018-10-29 09:00,29,2.8075,2.8075,2.8075,2.8075,2
20190901|2018-10-29 11:00,29,2.8015,2.8015,2.8015,2.8015,1
20190901|2018-10-29 17:30,30,2.771,2.771,2.771,2.771,10
20190901|2018-10-30 06:30,30,2.7615,2.7615,2.7615,2.7615,1
20190901|2018-10-30 09:00,30,2.74,2.74,2.74,2.74,8
20190901|2018-10-30 10:00,30,2.7245,2.7285,2.7245,2.7285,3
20190901|2018-10-30 11:30,30,2.7175,2.7175,2.7175,2.7175,1
20190901|2018-10-30 19:30,31,2.72,2.72,2.72,2.72,9
20190901|2018-10-31 01:30,31,2.71,2.71,2.71,2.71,4
20190901|2018-10-31 07:30,31,2.707,2.707,2.707,2.707,1
20190901|2018-10-31 09:30,31,2.726,2.726,2.726,2.726,1
20190901|2018-10-31 10:30,31,2.7265,2.727,2.7185,2.7185,10
20190901|2018-10-31 11:30,31,2.7055,2.7065,2.7045,2.7065,21
20190901|2018-11-01 04:00,1,2.7275,2.7275,2.7275,2.7275,1
20190901|2018-11-01 05:00,1,2.7175,2.7175,2.7175,2.7175,1
20190901|2018-11-01 08:30,1,2.736,2.736,2.733,2.733,2
20190901|2018-11-01 09:30,1,2.7635,2.7635,2.7635,2.7635,1
20190901|2018-11-01 11:30,1,2.753,2.753,2.752,2.752,4
20190901|2018-11-01 22:00,2,2.7525,2.7525,2.7525,2.7525,2
20190901|2018-11-02 01:00,2,2.805,2.8085,2.803,2.8085,28
20190901|2018-11-02 01:30,2,2.8145,2.815,2.8145,2.8145,17
20190901|2018-11-02 02:00,2,2.814,2.814,2.8115,2.8115,3
20190901|2018-11-02 03:00,2,2.808,2.808,2.808,2.808,2
20190901|2018-11-02 04:00,2,2.798,2.798,2.7925,2.7925,2
20190901|2018-11-02 06:00,2,2.818,2.8185,2.817,2.8175,17
20190901|2018-11-02 06:30,2,2.827,2.827,2.826,2.826,2
20190901|2018-11-02 09:00,2,2.852,2.8525,2.852,2.8525,7
20190901|2018-11-02 09:30,2,2.841,2.8435,2.8395,2.8435,44
20190901|2018-11-02 10:00,2,2.8415,2.8415,2.8415,2.8415,1
20190901|2018-11-02 10:30,2,2.8545,2.855,2.8545,2.855,2
20190901|2018-11-02 11:30,2,2.846,2.8495,2.846,2.8495,4
20190901|2018-11-02 12:30,2,2.8385,2.8385,2.8385,2.8385,1
20190901|2018-11-04 19:00,5,2.8405,2.8405,2.8405,2.8405,1
20190901|2018-11-05 00:00,5,2.826,2.826,2.826,2.826,1
20190901|2018-11-05 01:00,5,2.8395,2.8395,2.8395,2.8395,1
20190901|2018-11-05 06:00,5,2.8235,2.8235,2.823,2.823,2
20190901|2018-11-05 07:00,5,2.8195,2.8195,2.819,2.819,7
20190901|2018-11-06 00:00,6,2.805,2.805,2.805,2.805,1
20190901|2018-11-06 00:30,6,2.8105,2.8105,2.8105,2.8105,1
20190901|2018-11-06 01:00,6,2.8095,2.8095,2.8095,2.8095,1
20190901|2018-11-06 07:00,6,2.809,2.809,2.809,2.809,3
20190901|2018-11-06 09:00,6,2.802,2.8045,2.802,2.8025,41
20190901|2018-11-06 09:30,6,2.8025,2.8025,2.7875,2.7875,35
20190901|2018-11-06 10:00,6,2.7815,2.785,2.781,2.7835,32
20190901|2018-11-06 10:30,6,2.7825,2.785,2.781,2.784,41
20190901|2018-11-06 11:00,6,2.783,2.7875,2.7805,2.7825,52
20190901|2018-11-06 11:30,6,2.78,2.78,2.78,2.78,1
20190901|2018-11-06 13:30,6,2.77,2.77,2.77,2.77,2
20190901|2018-11-06 21:30,7,2.7975,2.7975,2.7975,2.7975,1
20190901|2018-11-06 22:30,7,2.8005,2.8005,2.8005,2.8005,1
20190901|2018-11-07 07:00,7,2.802,2.802,2.802,2.802,6
20190901|2018-11-07 08:00,7,2.7955,2.7955,2.795,2.795,2
20190901|2018-11-07 09:00,7,2.7925,2.7925,2.7925,2.7925,1
20190901|2018-11-07 09:30,7,2.7965,2.7965,2.79,2.79,19
20190901|2018-11-07 10:00,7,2.789,2.7935,2.7885,2.793,21
20190901|2018-11-07 10:30,7,2.7875,2.7895,2.7855,2.7895,35
20190901|2018-11-07 11:00,7,2.791,2.795,2.79,2.7925,63
20190901|2018-11-07 11:30,7,2.7945,2.8005,2.789,2.7995,115
20190901|2018-11-07 12:00,7,2.7985,2.7985,2.7925,2.793,5
20190901|2018-11-07 22:00,8,2.783,2.783,2.783,2.783,1
20190901|2018-11-08 00:30,8,2.787,2.787,2.787,2.787,1
20190901|2018-11-08 01:30,8,2.776,2.776,2.776,2.776,1
20190901|2018-11-08 02:00,8,2.774,2.774,2.774,2.774,1
20190901|2018-11-08 03:30,8,2.7635,2.7635,2.7635,2.7635,1
20190901|2018-11-08 07:00,8,2.768,2.768,2.767,2.767,6
20190901|2018-11-08 11:30,8,2.7855,2.786,2.7795,2.78,14
20190901|2018-11-08 12:00,8,2.7795,2.7795,2.779,2.779,3
20190901|2018-11-08 13:30,8,2.7685,2.7705,2.7685,2.7705,2
20190901|2018-11-08 15:30,8,2.775,2.779,2.775,2.779,4
20190901|2018-11-08 19:30,9,2.77,2.77,2.77,2.77,9
20190901|2018-11-09 08:30,9,2.731,2.7315,2.726,2.726,7
20190901|2018-11-09 09:00,9,2.729,2.73,2.726,2.726,4
20190901|2018-11-09 10:00,9,2.7365,2.7365,2.7365,2.7365,1
20190901|2018-11-09 10:30,9,2.7375,2.7375,2.7375,2.7375,1
20190901|2018-11-09 11:00,9,2.724,2.724,2.724,2.724,1
20190901|2018-11-09 11:30,9,2.729,2.729,2.7265,2.7265,4
20190901|2018-11-09 12:00,9,2.728,2.728,2.727,2.727,3
20190901|2018-11-12 07:00,12,2.728,2.728,2.728,2.728,4
20190901|2018-11-12 09:00,12,2.7245,2.7245,2.7245,2.7245,1
20190901|2018-11-12 11:30,12,2.7235,2.7235,2.723,2.723,2
20190901|2018-11-12 12:00,12,2.723,2.723,2.722,2.723,7
20190901|2018-11-12 12:30,12,2.723,2.7235,2.722,2.722,6
20190901|2018-11-12 23:30,13,2.7355,2.7355,2.7355,2.7355,1
20190901|2018-11-13 01:00,13,2.7445,2.7445,2.7445,2.7445,1
20190901|2018-11-13 02:00,13,2.7695,2.77,2.7695,2.77,2
20190901|2018-11-13 03:30,13,2.745,2.745,2.745,2.745,1
20190901|2018-11-13 07:00,13,2.7595,2.7595,2.7595,2.7595,4
20190901|2018-11-13 09:00,13,2.738,2.738,2.7375,2.738,14
20190901|2018-11-13 10:30,13,2.742,2.742,2.742,2.742,2
20190901|2018-11-13 11:30,13,2.7355,2.736,2.7355,2.7355,3
20190901|2018-11-13 15:30,13,2.732,2.7335,2.732,2.7335,5
20190901|2018-11-14 01:00,14,2.7245,2.7245,2.7245,2.7245,1
20190901|2018-11-14 04:30,14,2.7375,2.7445,2.7375,2.739,15
20190901|2018-11-14 05:00,14,2.739,2.739,2.739,2.739,1
20190901|2018-11-14 05:30,14,2.7375,2.742,2.7375,2.7395,12
20190901|2018-11-14 06:00,14,2.7405,2.744,2.7405,2.744,12
20190901|2018-11-14 06:30,14,2.7465,2.7475,2.7405,2.7405,7
20190901|2018-11-14 07:00,14,2.738,2.745,2.7375,2.741,30
20190901|2018-11-14 07:30,14,2.742,2.755,2.7415,2.75,27
20190901|2018-11-14 08:00,14,2.7425,2.746,2.7425,2.746,5
20190901|2018-11-14 08:30,14,2.7455,2.7455,2.7455,2.7455,2
20190901|2018-11-14 09:00,14,2.7515,2.7515,2.7515,2.7515,2
20190901|2018-11-14 09:30,14,2.756,2.758,2.755,2.758,3
20190901|2018-11-14 11:00,14,2.742,2.742,2.742,2.742,1
20190901|2018-11-14 22:30,15,2.7655,2.767,2.7655,2.767,2
20190901|2018-11-15 07:30,15,2.7985,2.799,2.7985,2.799,6
20190901|2018-11-15 08:00,15,2.801,2.801,2.7965,2.7965,3
20190901|2018-11-15 08:30,15,2.7875,2.798,2.7875,2.798,20
20190901|2018-11-15 09:30,15,2.7915,2.794,2.7915,2.793,26
20190901|2018-11-15 10:00,15,2.794,2.7955,2.7875,2.7875,32
20190901|2018-11-15 10:30,15,2.787,2.79,2.786,2.789,40
20190901|2018-11-15 12:00,15,2.7825,2.7985,2.7785,2.798,51
20190901|2018-11-15 12:30,15,2.796,2.796,2.795,2.7955,7
20190901|2018-11-15 14:00,15,2.7835,2.7835,2.7835,2.7835,3
20190901|2018-11-16 01:00,16,2.7885,2.7885,2.7885,2.7885,1
20190901|2018-11-16 07:00,16,2.779,2.78,2.779,2.78,12
20190901|2018-11-16 11:30,16,2.791,2.819,2.789,2.819,29
20190901|2018-11-16 12:00,16,2.812,2.812,2.802,2.802,35
20190901|2018-11-16 12:30,16,2.803,2.803,2.803,2.803,1
20190901|2018-11-16 13:00,16,2.7975,2.8,2.7975,2.8,3
20190901|2018-11-16 13:30,16,2.8065,2.8065,2.8065,2.8065,1
20190901|2018-11-16 14:30,16,2.8035,2.806,2.8035,2.806,2
20190901|2018-11-19 00:00,19,2.793,2.795,2.793,2.795,4
20190901|2018-11-19 00:30,19,2.795,2.795,2.795,2.795,1
20190901|2018-11-19 06:00,19,2.7965,2.7965,2.7965,2.7965,1
20190901|2018-11-19 06:30,19,2.801,2.801,2.801,2.801,10
20190901|2018-11-19 07:00,19,2.8015,2.802,2.799,2.8,22
20190901|2018-11-19 08:00,19,2.803,2.8065,2.803,2.8065,60
20190901|2018-11-19 08:30,19,2.8065,2.808,2.8065,2.808,8
20190901|2018-11-19 09:00,19,2.788,2.799,2.7875,2.799,28
20190901|2018-11-19 09:30,19,2.8005,2.8025,2.8005,2.8025,3
20190901|2018-11-19 10:00,19,2.8035,2.8055,2.8,2.803,31
20190901|2018-11-19 10:30,19,2.802,2.8045,2.793,2.7965,139
20190901|2018-11-19 11:00,19,2.795,2.795,2.7875,2.7875,53
20190901|2018-11-19 11:30,19,2.7955,2.797,2.7955,2.797,2
20190901|2018-11-19 15:30,19,2.799,2.799,2.7985,2.7985,2
20190901|2018-11-20 02:30,20,2.794,2.794,2.785,2.785,7
20190901|2018-11-20 07:00,20,2.8115,2.8115,2.8115,2.8115,7
20190901|2018-11-20 07:30,20,2.8135,2.8215,2.8135,2.8215,8
20190901|2018-11-20 08:00,20,2.83,2.83,2.8145,2.8145,4
20190901|2018-11-20 08:30,20,2.8175,2.8175,2.795,2.7965,86
20190901|2018-11-20 09:00,20,2.7975,2.798,2.7635,2.7635,89
20190901|2018-11-20 09:30,20,2.793,2.793,2.789,2.7925,19
20190901|2018-11-20 10:00,20,2.799,2.799,2.7895,2.7895,96
20190901|2018-11-20 10:30,20,2.7895,2.7895,2.7845,2.7865,20
20190901|2018-11-20 11:00,20,2.785,2.785,2.785,2.785,1
20190901|2018-11-20 11:30,20,2.7775,2.7775,2.7775,2.7775,1
20190901|2018-11-20 19:00,21,2.77,2.77,2.77,2.77,3
20190901|2018-11-21 04:00,21,2.7955,2.7955,2.793,2.793,2
20190901|2018-11-21 07:00,21,2.801,2.801,2.801,2.801,4
20190901|2018-11-21 08:00,21,2.7905,2.7905,2.7895,2.7905,5
20190901|2018-11-21 09:30,21,2.8025,2.8025,2.8025,2.8025,1
20190901|2018-11-21 10:30,21,2.8005,2.8045,2.8005,2.8045,3
20190901|2018-11-21 11:30,21,2.804,2.804,2.7995,2.7995,3
20190901|2018-11-21 12:00,21,2.805,2.805,2.805,2.805,10
20190901|2018-11-21 14:30,21,2.801,2.801,2.801,2.801,1
20190901|2018-11-22 02:30,23,2.7995,2.7995,2.7995,2.7995,10
20190901|2018-11-22 03:30,23,2.7965,2.7965,2.7965,2.7965,8
20190901|2018-11-22 04:00,23,2.7965,2.7985,2.7965,2.7985,32
20190901|2018-11-22 05:00,23,2.797,2.797,2.797,2.797,5
20190901|2018-11-22 05:30,23,2.799,2.799,2.799,2.799,5
20190901|2018-11-22 07:30,23,2.8015,2.8015,2.8015,2.8015,10
20190901|2018-11-22 09:00,23,2.8065,2.8105,2.8065,2.8105,15
20190901|2018-11-22 09:30,23,2.8065,2.8065,2.8065,2.8065,1
20190901|2018-11-23 00:00,23,2.795,2.795,2.795,2.795,1
20190901|2018-11-23 07:00,23,2.779,2.779,2.779,2.779,1
20190901|2018-11-23 09:00,23,2.793,2.793,2.792,2.792,7
20190901|2018-11-23 09:30,23,2.7895,2.7895,2.7895,2.7895,1
20190901|2018-11-23 10:30,23,2.8035,2.8035,2.8035,2.8035,1
20190901|2018-11-26 01:00,26,2.792,2.792,2.792,2.792,1
20190901|2018-11-26 04:00,26,2.8005,2.8005,2.8005,2.8005,1
20190901|2018-11-26 07:00,26,2.7885,2.7885,2.7885,2.7885,1
20190901|2018-11-26 08:30,26,2.792,2.792,2.792,2.792,39
20190901|2018-11-26 10:30,26,2.792,2.792,2.789,2.79,5
20190901|2018-11-26 11:00,26,2.79,2.7925,2.7865,2.7865,6
20190901|2018-11-26 11:30,26,2.786,2.786,2.771,2.785,17
20190901|2018-11-26 12:00,26,2.783,2.786,2.783,2.7855,5
20190901|2018-11-27 08:30,27,2.772,2.772,2.772,2.772,1
20190901|2018-11-27 10:00,27,2.7615,2.7615,2.7615,2.7615,1
20190901|2018-11-27 11:00,27,2.7595,2.7595,2.7595,2.7595,1
20190901|2018-11-27 11:30,27,2.7495,2.75,2.742,2.742,5
20190901|2018-11-27 12:00,27,2.749,2.749,2.749,2.749,1
20190901|2018-11-28 01:30,28,2.767,2.767,2.767,2.767,1
20190901|2018-11-28 07:30,28,2.7745,2.7745,2.7745,2.7745,1
20190901|2018-11-28 08:00,28,2.776,2.7765,2.7755,2.7755,3
20190901|2018-11-28 10:00,28,2.7895,2.7905,2.7895,2.7905,2
20190901|2018-11-28 10:30,28,2.792,2.792,2.7885,2.7885,2
20190901|2018-11-28 11:00,28,2.801,2.8215,2.801,2.8205,47
20190901|2018-11-28 11:30,28,2.822,2.8275,2.813,2.821,69
20190901|2018-11-28 13:00,28,2.82,2.82,2.8195,2.82,3
20190901|2018-11-29 04:00,29,2.814,2.814,2.814,2.814,3
20190901|2018-11-29 04:30,29,2.8135,2.8135,2.811,2.811,8
20190901|2018-11-29 05:00,29,2.8115,2.8115,2.811,2.811,2
20190901|2018-11-29 05:30,29,2.8105,2.811,2.8085,2.8105,8
20190901|2018-11-29 06:00,29,2.809,2.813,2.809,2.8125,3
20190901|2018-11-29 06:30,29,2.816,2.816,2.8125,2.8125,8
20190901|2018-11-29 07:00,29,2.812,2.812,2.8115,2.812,4
20190901|2018-11-29 07:30,29,2.813,2.813,2.808,2.808,6
20190901|2018-11-29 08:00,29,2.801,2.8085,2.801,2.8075,7
20190901|2018-11-29 08:30,29,2.8075,2.8075,2.8035,2.8035,5
20190901|2018-11-29 09:00,29,2.8015,2.802,2.8005,2.8015,6
20190901|2018-11-29 09:30,29,2.8055,2.8085,2.7975,2.7975,7
20190901|2018-11-29 10:00,29,2.8,2.803,2.797,2.8025,6
20190901|2018-11-29 10:30,29,2.802,2.8045,2.802,2.8045,12
20190901|2018-11-29 11:30,29,2.798,2.799,2.797,2.799,5
20190901|2018-11-30 04:00,30,2.7855,2.7855,2.7855,2.7855,2
20190901|2018-11-30 04:30,30,2.785,2.79,2.785,2.79,2
20190901|2018-11-30 05:00,30,2.7905,2.7915,2.7905,2.7905,4
20190901|2018-11-30 05:30,30,2.7935,2.7935,2.7895,2.7895,13
20190901|2018-11-30 06:00,30,2.789,2.7915,2.788,2.791,8
20190901|2018-11-30 06:30,30,2.794,2.8005,2.794,2.7995,7
20190901|2018-11-30 07:00,30,2.793,2.8085,2.7895,2.7955,60
20190901|2018-11-30 07:30,30,2.796,2.796,2.7925,2.793,20
20190901|2018-11-30 08:00,30,2.7855,2.7905,2.7855,2.7875,6
20190901|2018-11-30 08:30,30,2.7905,2.7905,2.782,2.783,8
20190901|2018-11-30 09:00,30,2.7835,2.796,2.7835,2.7955,8
20190901|2018-11-30 09:30,30,2.794,2.795,2.7925,2.7945,7
20190901|2018-11-30 10:00,30,2.7955,2.796,2.786,2.786,7
20190901|2018-11-30 10:30,30,2.7905,2.8045,2.7905,2.804,8
20190901|2018-11-30 11:00,30,2.8025,2.8025,2.802,2.802,2
20190901|2018-11-30 11:30,30,2.796,2.7975,2.793,2.7945,23
20190901|2018-12-02 17:00,3,2.858,2.8595,2.8495,2.8515,44
20190901|2018-12-02 19:00,3,2.8575,2.8575,2.854,2.857,20
20190901|2018-12-03 01:00,3,2.8495,2.8505,2.8495,2.8505,2
20190901|2018-12-03 04:30,3,2.844,2.844,2.84,2.84,10
20190901|2018-12-03 05:00,3,2.8395,2.8415,2.8395,2.8405,4
20190901|2018-12-03 05:30,3,2.837,2.8415,2.837,2.8415,4
20190901|2018-12-03 06:00,3,2.842,2.842,2.8405,2.8405,6
20190901|2018-12-03 06:30,3,2.8395,2.8415,2.8375,2.841,7
20190901|2018-12-03 07:00,3,2.8495,2.8495,2.8455,2.8475,13
20190901|2018-12-03 07:30,3,2.852,2.852,2.8475,2.8475,6
20190901|2018-12-03 08:00,3,2.848,2.8555,2.848,2.855,8
20190901|2018-12-03 08:30,3,2.846,2.846,2.8445,2.845,12
20190901|2018-12-03 09:00,3,2.8455,2.851,2.8455,2.85,5
20190901|2018-12-03 09:30,3,2.8495,2.8495,2.8385,2.8385,6
20190901|2018-12-03 10:00,3,2.842,2.842,2.8385,2.8385,4
20190901|2018-12-03 10:30,3,2.838,2.838,2.8325,2.8325,6
20190901|2018-12-03 11:00,3,2.823,2.823,2.823,2.823,1
20190901|2018-12-03 11:30,3,2.8245,2.8245,2.8195,2.8195,3
20190901|2018-12-03 12:00,3,2.823,2.823,2.823,2.823,1
20190901|2018-12-03 18:00,4,2.8145,2.8145,2.8145,2.8145,2
20190901|2018-12-03 20:00,4,2.823,2.823,2.823,2.823,1
20190901|2018-12-03 21:30,4,2.8225,2.8225,2.8225,2.8225,2
20190901|2018-12-04 01:30,4,2.8265,2.8265,2.8265,2.8265,1
20190901|2018-12-04 07:00,4,2.833,2.833,2.833,2.833,1
20190901|2018-12-04 07:30,4,2.8275,2.829,2.8275,2.829,9
20190901|2018-12-04 09:30,4,2.8025,2.8025,2.8025,2.8025,2
20190901|2018-12-04 10:30,4,2.8005,2.803,2.8005,2.803,3
20190901|2018-12-04 11:00,4,2.793,2.793,2.7775,2.778,198
20190901|2018-12-04 11:30,4,2.779,2.7835,2.779,2.7815,7
20190901|2018-12-04 12:00,4,2.7825,2.783,2.775,2.776,52
20190901|2018-12-04 12:30,4,2.777,2.779,2.775,2.779,47
20190901|2018-12-04 18:00,5,2.786,2.786,2.786,2.786,2
20190901|2018-12-05 03:00,5,2.782,2.782,2.782,2.782,4
20190901|2018-12-05 03:30,5,2.7825,2.7855,2.7825,2.7855,18
20190901|2018-12-05 07:00,5,2.785,2.7855,2.7845,2.785,17
20190901|2018-12-05 07:30,5,2.786,2.7885,2.784,2.7885,37
20190901|2018-12-05 08:00,5,2.788,2.7895,2.7875,2.788,6
20190901|2018-12-05 09:30,5,2.783,2.7845,2.782,2.7845,12
20190901|2018-12-05 10:00,5,2.785,2.7885,2.7845,2.7885,48
20190901|2018-12-05 10:30,5,2.783,2.783,2.783,2.783,1
20190901|2018-12-05 11:30,5,2.7915,2.7925,2.787,2.7925,3
20190901|2018-12-05 12:00,5,2.7945,2.7945,2.7945,2.7945,1
20190901|2018-12-05 23:30,6,2.7615,2.7625,2.7615,2.7625,5
20190901|2018-12-06 04:00,6,2.74,2.74,2.74,2.74,5
20190901|2018-12-06 04:30,6,2.7405,2.7405,2.7405,2.7405,1
20190901|2018-12-06 06:00,6,2.739,2.7405,2.739,2.7405,3
20190901|2018-12-06 06:30,6,2.744,2.744,2.7415,2.7415,6
20190901|2018-12-06 07:00,6,2.742,2.7445,2.737,2.7445,16
20190901|2018-12-06 07:30,6,2.745,2.745,2.745,2.745,1
20190901|2018-12-06 08:00,6,2.741,2.741,2.741,2.741,1
20190901|2018-12-06 08:30,6,2.742,2.746,2.7405,2.746,23
20190901|2018-12-06 09:00,6,2.744,2.7445,2.744,2.744,3
20190901|2018-12-06 09:30,6,2.738,2.738,2.738,2.738,4
20190901|2018-12-06 10:00,6,2.737,2.737,2.7335,2.7335,5
20190901|2018-12-06 10:30,6,2.73,2.7375,2.7275,2.7375,9
20190901|2018-12-06 11:00,6,2.7425,2.743,2.7425,2.743,4
20190901|2018-12-06 11:30,6,2.7525,2.76,2.7525,2.76,13
20190901|2018-12-07 01:30,7,2.7675,2.778,2.7675,2.778,2
20190901|2018-12-07 05:30,7,2.777,2.777,2.7755,2.7765,4
20190901|2018-12-07 06:00,7,2.7775,2.7775,2.7775,2.7775,1
20190901|2018-12-07 06:30,7,2.7755,2.7755,2.7745,2.7745,3
20190901|2018-12-07 07:00,7,2.7745,2.776,2.771,2.771,8
20190901|2018-12-07 07:30,7,2.771,2.781,2.771,2.7805,9
20190901|2018-12-07 08:00,7,2.7695,2.7695,2.7695,2.7695,3
20190901|2018-12-07 08:30,7,2.771,2.771,2.771,2.771,2
20190901|2018-12-07 09:00,7,2.7645,2.766,2.763,2.766,13
20190901|2018-12-07 09:30,7,2.764,2.766,2.7615,2.7625,15
20190901|2018-12-07 10:00,7,2.7625,2.763,2.7595,2.7605,9
20190901|2018-12-07 10:30,7,2.764,2.7645,2.764,2.7645,2
20190901|2018-12-07 11:00,7,2.762,2.762,2.761,2.761,2
20190901|2018-12-07 11:30,7,2.7615,2.7695,2.7615,2.763,25
20190901|2018-12-07 12:00,7,2.7625,2.7625,2.7625,2.7625,1
20190901|2018-12-10 04:30,10,2.7445,2.7455,2.7445,2.7455,3
20190901|2018-12-10 05:00,10,2.745,2.7455,2.745,2.7455,3
20190901|2018-12-10 05:30,10,2.7435,2.744,2.7415,2.744,6
20190901|2018-12-10 06:00,10,2.7415,2.742,2.7415,2.742,2
20190901|2018-12-10 06:30,10,2.742,2.7445,2.742,2.7445,3
20190901|2018-12-10 07:00,10,2.74,2.744,2.74,2.744,10
20190901|2018-12-10 07:30,10,2.75,2.7505,2.7485,2.7505,5
20190901|2018-12-10 08:00,10,2.7485,2.749,2.748,2.7485,6
20190901|2018-12-10 08:30,10,2.755,2.755,2.746,2.7465,3
20190901|2018-12-10 09:00,10,2.751,2.751,2.7445,2.746,4
20190901|2018-12-10 09:30,10,2.7395,2.74,2.7325,2.7325,9
20190901|2018-12-10 10:00,10,2.735,2.735,2.7295,2.732,5
20190901|2018-12-10 10:30,10,2.7355,2.736,2.7355,2.736,2
20190901|2018-12-10 11:30,10,2.7325,2.7325,2.7305,2.731,10
20190901|2018-12-10 14:30,10,2.7375,2.7375,2.7375,2.7375,3
20190901|2018-12-10 15:30,10,2.7405,2.7405,2.7405,2.7405,1
20190901|2018-12-10 19:30,11,2.749,2.749,2.749,2.749,1
20190901|2018-12-10 23:30,11,2.755,2.755,2.753,2.753,2
20190901|2018-12-11 00:00,11,2.753,2.753,2.753,2.753,1
20190901|2018-12-11 04:00,11,2.7555,2.756,2.7555,2.756,2
20190901|2018-12-11 04:30,11,2.7565,2.7575,2.7565,2.7575,4
20190901|2018-12-11 05:00,11,2.7565,2.7565,2.7555,2.7555,2
20190901|2018-12-11 05:30,11,2.756,2.768,2.756,2.768,5
20190901|2018-12-11 06:00,11,2.7685,2.7695,2.7675,2.7675,5
20190901|2018-12-11 06:30,11,2.7685,2.7685,2.765,2.765,3
20190901|2018-12-11 07:00,11,2.7655,2.7685,2.7655,2.768,6
20190901|2018-12-11 07:30,11,2.77,2.783,2.77,2.783,9
20190901|2018-12-11 08:00,11,2.7805,2.7825,2.7775,2.7775,10
20190901|2018-12-11 08:30,11,2.782,2.7825,2.781,2.781,5
20190901|2018-12-11 09:00,11,2.784,2.784,2.7725,2.7725,13
20190901|2018-12-11 09:30,11,2.773,2.775,2.7725,2.774,7
20190901|2018-12-11 10:00,11,2.773,2.773,2.7675,2.7675,5
20190901|2018-12-11 10:30,11,2.7665,2.767,2.763,2.7635,5
20190901|2018-12-11 11:00,11,2.767,2.767,2.76,2.764,14
20190901|2018-12-11 11:30,11,2.7685,2.77,2.765,2.766,24
20190901|2018-12-12 01:00,12,2.7715,2.7715,2.7715,2.7715,1
20190901|2018-12-12 04:00,12,2.7605,2.761,2.7605,2.761,2
20190901|2018-12-12 04:30,12,2.7585,2.759,2.758,2.7585,4
20190901|2018-12-12 05:00,12,2.757,2.757,2.755,2.755,2
20190901|2018-12-12 05:30,12,2.7555,2.76,2.7555,2.76,4
20190901|2018-12-12 06:00,12,2.76,2.7605,2.76,2.7605,2
20190901|2018-12-12 06:30,12,2.7625,2.763,2.7625,2.763,2
20190901|2018-12-12 07:00,12,2.7655,2.77,2.7655,2.7685,8
20190901|2018-12-12 07:30,12,2.768,2.7685,2.768,2.7685,2
20190901|2018-12-12 08:00,12,2.7615,2.7615,2.7565,2.7585,4
20190901|2018-12-12 08:30,12,2.763,2.7635,2.755,2.7555,4
20190901|2018-12-12 09:00,12,2.758,2.761,2.758,2.761,3
20190901|2018-12-12 09:30,12,2.758,2.759,2.758,2.759,3
20190901|2018-12-12 10:00,12,2.76,2.76,2.758,2.758,2
20190901|2018-12-12 10:30,12,2.7605,2.7615,2.7605,2.7615,12
20190901|2018-12-12 11:30,12,2.76,2.765,2.76,2.765,16
20190901|2018-12-12 13:30,12,2.7585,2.7585,2.7585,2.7585,1
20190901|2018-12-13 04:00,13,2.7965,2.7965,2.7965,2.7965,1
20190901|2018-12-13 04:30,13,2.7975,2.7975,2.797,2.797,2
20190901|2018-12-13 05:00,13,2.79,2.79,2.79,2.79,1
20190901|2018-12-13 05:30,13,2.792,2.792,2.791,2.791,3
20190901|2018-12-13 06:00,13,2.781,2.781,2.7805,2.7805,2
20190901|2018-12-13 06:30,13,2.783,2.783,2.782,2.782,4
20190901|2018-12-13 07:00,13,2.7825,2.7825,2.782,2.782,2
20190901|2018-12-13 07:30,13,2.7935,2.7935,2.7905,2.792,24
20190901|2018-12-13 08:00,13,2.7865,2.7905,2.7865,2.79,3
20190901|2018-12-13 08:30,13,2.7755,2.7775,2.774,2.774,5
20190901|2018-12-13 09:00,13,2.7715,2.781,2.7715,2.778,5
20190901|2018-12-13 09:30,13,2.7695,2.7695,2.7695,2.7695,1
20190901|2018-12-13 10:00,13,2.77,2.77,2.7695,2.7695,3
20190901|2018-12-13 10:30,13,2.7695,2.7695,2.769,2.769,2
20190901|2018-12-13 11:30,13,2.7635,2.764,2.762,2.762,14
20190901|2018-12-13 13:00,13,2.762,2.7635,2.762,2.7635,4
20190901|2018-12-13 14:30,13,2.764,2.764,2.764,2.764,1
20190901|2018-12-14 07:00,14,2.737,2.737,2.737,2.737,2
20190901|2018-12-14 07:30,14,2.742,2.742,2.739,2.739,13
20190901|2018-12-14 08:00,14,2.738,2.738,2.738,2.738,1
20190901|2018-12-14 08:30,14,2.736,2.7405,2.736,2.7405,2
20190901|2018-12-14 09:00,14,2.7565,2.7565,2.7565,2.7565,2
20190901|2018-12-14 09:30,14,2.751,2.751,2.75,2.75,2
20190901|2018-12-14 10:00,14,2.76,2.7605,2.76,2.7605,2
20190901|2018-12-14 10:30,14,2.7585,2.762,2.7585,2.761,3
20190901|2018-12-14 11:00,14,2.762,2.768,2.762,2.764,7
20190901|2018-12-14 11:30,14,2.7635,2.769,2.7635,2.7665,14
20190901|2018-12-14 12:00,14,2.766,2.766,2.7655,2.7655,7
20190901|2018-12-14 12:30,14,2.7655,2.767,2.7655,2.7655,4
20190901|2018-12-14 13:00,14,2.762,2.762,2.762,2.762,1
20190901|2018-12-14 13:30,14,2.759,2.759,2.759,2.759,1
20190901|2018-12-14 14:00,14,2.7615,2.7615,2.7615,2.7615,1
20190901|2018-12-14 14:30,14,2.758,2.758,2.758,2.758,2
20190901|2018-12-17 06:30,17,2.745,2.745,2.745,2.745,1
20190901|2018-12-17 07:00,17,2.7475,2.7475,2.7475,2.7475,2
20190901|2018-12-17 07:30,17,2.746,2.746,2.744,2.7445,7
20190901|2018-12-17 08:30,17,2.743,2.743,2.7365,2.7375,3
20190901|2018-12-17 09:00,17,2.7395,2.742,2.7395,2.742,2
20190901|2018-12-17 09:30,17,2.747,2.748,2.747,2.748,5
20190901|2018-12-17 10:00,17,2.7475,2.7565,2.7475,2.7565,22
20190901|2018-12-17 11:00,17,2.7605,2.7605,2.7605,2.7605,1
20190901|2018-12-17 11:30,17,2.7625,2.763,2.7625,2.763,2
20190901|2018-12-18 02:30,18,2.72,2.72,2.717,2.717,5
20190901|2018-12-18 03:00,18,2.7145,2.7145,2.7145,2.7145,1
20190901|2018-12-18 04:30,18,2.721,2.721,2.721,2.721,1
20190901|2018-12-18 05:00,18,2.723,2.723,2.723,2.723,1
20190901|2018-12-18 08:00,18,2.7135,2.7135,2.7135,2.7135,1
20190901|2018-12-18 08:30,18,2.712,2.7125,2.712,2.7125,4
20190901|2018-12-18 09:00,18,2.71,2.71,2.71,2.71,4
20190901|2018-12-18 09:30,18,2.708,2.708,2.69,2.69,8
20190901|2018-12-18 10:00,18,2.6935,2.6935,2.684,2.684,2
20190901|2018-12-18 11:00,18,2.672,2.6725,2.67,2.67,16
20190901|2018-12-18 11:30,18,2.671,2.674,2.671,2.672,8
20190901|2018-12-18 12:00,18,2.668,2.668,2.668,2.668,1
20190901|2018-12-18 13:00,18,2.6675,2.6715,2.667,2.6715,20
20190901|2018-12-18 13:30,18,2.6665,2.667,2.6665,2.667,4
20190901|2018-12-18 14:30,18,2.668,2.668,2.668,2.668,1
20190901|2018-12-18 17:00,19,2.668,2.6685,2.668,2.6685,7
20190901|2018-12-19 00:30,19,2.69,2.69,2.69,2.69,10
20190901|2018-12-19 01:30,19,2.6855,2.6855,2.6855,2.6855,1
20190901|2018-12-19 02:30,19,2.689,2.689,2.689,2.689,1
20190901|2018-12-19 06:00,19,2.686,2.686,2.686,2.686,3
20190901|2018-12-19 06:30,19,2.689,2.689,2.687,2.6885,4
20190901|2018-12-19 07:00,19,2.69,2.69,2.6885,2.6885,15
20190901|2018-12-19 07:30,19,2.6885,2.6885,2.6875,2.6875,14
20190901|2018-12-19 08:00,19,2.686,2.691,2.686,2.688,4
20190901|2018-12-19 08:30,19,2.7,2.7,2.7,2.7,1
20190901|2018-12-19 09:00,19,2.6985,2.7015,2.6985,2.7015,5
20190901|2018-12-19 10:00,19,2.698,2.698,2.697,2.697,3
20190901|2018-12-19 11:30,19,2.72,2.7215,2.717,2.717,10
20190901|2018-12-19 13:30,19,2.6845,2.6855,2.6755,2.6755,4
20190901|2018-12-19 14:00,19,2.675,2.675,2.675,2.675,4
20190901|2018-12-19 14:30,19,2.68,2.68,2.68,2.68,1
20190901|2018-12-19 17:00,20,2.691,2.691,2.6815,2.685,11
20190901|2018-12-20 05:30,20,2.704,2.7045,2.7,2.7,6
20190901|2018-12-20 06:00,20,2.7015,2.7015,2.7015,2.7015,1
20190901|2018-12-20 07:30,20,2.7045,2.7105,2.7035,2.7105,4
20190901|2018-12-20 08:00,20,2.7055,2.71,2.7055,2.71,5
20190901|2018-12-20 08:30,20,2.711,2.7125,2.711,2.712,6
20190901|2018-12-20 09:00,20,2.707,2.71,2.7025,2.703,9
20190901|2018-12-20 09:30,20,2.7025,2.704,2.7025,2.7025,7
20190901|2018-12-20 10:30,20,2.691,2.691,2.691,2.691,1
20190901|2018-12-20 11:00,20,2.691,2.691,2.691,2.691,1
20190901|2018-12-20 11:30,20,2.704,2.705,2.704,2.705,8
20190901|2018-12-20 14:00,20,2.71,2.71,2.71,2.71,1
20190901|2018-12-21 01:00,21,2.7125,2.7125,2.7125,2.7125,2
20190901|2018-12-21 06:00,21,2.696,2.696,2.696,2.696,1
20190901|2018-12-21 06:30,21,2.693,2.693,2.693,2.693,1
20190901|2018-12-21 07:30,21,2.7025,2.7025,2.7025,2.7025,2
20190901|2018-12-21 08:00,21,2.702,2.702,2.702,2.702,4
20190901|2018-12-21 08:30,21,2.7025,2.7025,2.6895,2.6895,6
20190901|2018-12-21 09:00,21,2.687,2.695,2.687,2.695,4
20190901|2018-12-21 10:00,21,2.686,2.688,2.686,2.688,7
20190901|2018-12-21 10:30,21,2.6845,2.6845,2.6845,2.6845,1
20190901|2018-12-21 11:00,21,2.6795,2.68,2.679,2.68,41
20190901|2018-12-21 11:30,21,2.6805,2.6905,2.68,2.681,33
20190901|2018-12-21 12:00,21,2.6795,2.6795,2.678,2.6795,13
20190901|2018-12-21 12:30,21,2.68,2.6805,2.679,2.6795,22
20190901|2018-12-21 13:00,21,2.6795,2.6795,2.6795,2.6795,4
20190901|2018-12-24 00:30,24,2.6805,2.6805,2.6805,2.6805,1
20190901|2018-12-24 07:00,24,2.6755,2.6775,2.667,2.668,75
20190901|2018-12-24 07:30,24,2.673,2.673,2.673,2.673,1
20190901|2018-12-24 08:00,24,2.673,2.6745,2.672,2.6745,8
20190901|2018-12-24 08:30,24,2.6765,2.6765,2.6645,2.6665,114
20190901|2018-12-24 09:00,24,2.6695,2.678,2.6695,2.678,53
20190901|2018-12-24 09:30,24,2.6825,2.6825,2.6805,2.6815,7
20190901|2018-12-24 12:30,24,2.666,2.666,2.666,2.666,1
20190901|2018-12-26 02:00,26,2.6725,2.6725,2.6725,2.6725,1
20190901|2018-12-26 05:00,26,2.689,2.7295,2.689,2.7185,8
20190901|2018-12-26 06:30,26,2.725,2.725,2.725,2.725,1
20190901|2018-12-26 08:00,26,2.699,2.7,2.699,2.7,2
20190901|2018-12-26 08:30,26,2.7055,2.7065,2.7055,2.7065,11
20190901|2018-12-26 09:30,26,2.7025,2.7025,2.7025,2.7025,1
20190901|2018-12-26 10:30,26,2.711,2.711,2.711,2.711,1
20190901|2018-12-26 11:30,26,2.715,2.715,2.715,2.715,1
20190901|2018-12-26 12:30,26,2.7065,2.7065,2.703,2.703,3
20190901|2018-12-26 13:00,26,2.702,2.702,2.702,2.702,1
20190901|2018-12-26 14:30,26,2.71,2.71,2.71,2.71,1
20190901|2018-12-27 07:00,27,2.694,2.694,2.694,2.694,4
20190901|2018-12-27 08:00,27,2.6875,2.6875,2.6875,2.6875,2
20190901|2018-12-27 08:30,27,2.683,2.683,2.683,2.683,1
20190901|2018-12-27 09:00,27,2.6775,2.6775,2.6765,2.6765,3
20190901|2018-12-27 09:30,27,2.677,2.677,2.677,2.677,2
20190901|2018-12-27 10:00,27,2.6815,2.6815,2.6815,2.6815,2
20190901|2018-12-27 11:00,27,2.6745,2.68,2.674,2.6795,34
20190901|2018-12-27 11:30,27,2.676,2.6805,2.6705,2.6805,57
20190901|2018-12-27 14:30,27,2.692,2.692,2.692,2.692,1
20190901|2018-12-28 06:30,28,2.7055,2.7055,2.7055,2.7055,2
20190901|2018-12-28 07:00,28,2.7065,2.7195,2.706,2.7195,6
20190901|2018-12-28 08:00,28,2.7235,2.7235,2.7235,2.7235,2
20190901|2018-12-28 08:30,28,2.7255,2.7255,2.7255,2.7255,1
20190901|2018-12-28 09:00,28,2.694,2.694,2.694,2.694,1
20190901|2018-12-28 10:00,28,2.6905,2.6905,2.69,2.69,5
20190901|2018-12-28 10:30,28,2.6985,2.7005,2.689,2.689,4
20190901|2018-12-28 11:00,28,2.6965,2.699,2.695,2.699,3
20190901|2018-12-28 11:30,28,2.693,2.693,2.693,2.693,1
20190901|2018-12-28 13:00,28,2.692,2.692,2.692,2.692,1
20190901|2018-12-31 07:00,31,2.681,2.681,2.681,2.681,1
20190901|2018-12-31 07:30,31,2.6785,2.6785,2.6785,2.6785,1
20190901|2018-12-31 08:00,31,2.6785,2.6785,2.6785,2.6785,1
20190901|2018-12-31 08:30,31,2.668,2.668,2.668,2.668,1
20190901|2018-12-31 09:00,31,2.668,2.668,2.668,2.668,1
20190901|2018-12-31 10:30,31,2.6475,2.655,2.6475,2.655,5
20190901|2018-12-31 11:30,31,2.647,2.648,2.637,2.638,36
20190901|2018-12-31 12:30,31,2.6525,2.6525,2.6525,2.6525,1
20190901|2019-01-02 02:00,2,2.64,2.64,2.64,2.64,4
20190901|2019-01-02 03:30,2,2.636,2.636,2.636,2.636,1
20190901|2019-01-02 05:00,2,2.63,2.63,2.629,2.629,21
20190901|2019-01-02 08:00,2,2.6165,2.6235,2.6165,2.6225,31
20190901|2019-01-02 09:00,2,2.6165,2.639,2.6165,2.639,47
20190901|2019-01-02 09:30,2,2.634,2.634,2.626,2.6285,59
20190901|2019-01-02 10:00,2,2.634,2.637,2.6305,2.6305,27
20190901|2019-01-02 10:30,2,2.628,2.628,2.618,2.618,5
20190901|2019-01-02 11:30,2,2.6265,2.647,2.6265,2.6405,25
20190901|2019-01-02 12:00,2,2.64,2.64,2.64,2.64,1
20190901|2019-01-02 12:30,2,2.6335,2.6345,2.6335,2.6345,7
20190901|2019-01-02 13:00,2,2.625,2.625,2.625,2.625,10
20190901|2019-01-02 17:00,3,2.61,2.61,2.61,2.61,4
20190901|2019-01-03 00:30,3,2.6365,2.6365,2.6365,2.6365,1
20190901|2019-01-03 01:30,3,2.6225,2.6225,2.6225,2.6225,1
20190901|2019-01-03 02:00,3,2.6185,2.6235,2.6185,2.6235,2
20190901|2019-01-03 07:00,3,2.6305,2.632,2.625,2.625,98
20190901|2019-01-03 07:30,3,2.62,2.621,2.6175,2.62,27
20190901|2019-01-03 08:00,3,2.6175,2.618,2.6135,2.6135,7
20190901|2019-01-03 08:30,3,2.606,2.6065,2.6015,2.6025,32
20190901|2019-01-03 09:00,3,2.594,2.594,2.586,2.5895,129
20190901|2019-01-03 09:30,3,2.5895,2.5895,2.568,2.571,215
20190901|2019-01-03 10:00,3,2.575,2.578,2.573,2.573,87
20190901|2019-01-03 10:30,3,2.574,2.5835,2.574,2.5835,6
20190901|2019-01-03 11:00,3,2.5875,2.5875,2.586,2.587,18
20190901|2019-01-03 11:30,3,2.587,2.591,2.5855,2.5855,10
20190901|2019-01-03 12:00,3,2.584,2.584,2.5825,2.5825,4
20190901|2019-01-03 13:30,3,2.598,2.598,2.5975,2.5975,5
20190901|2019-01-03 15:00,3,2.5985,2.5985,2.5975,2.5975,3
20190901|2019-01-03 17:00,4,2.598,2.598,2.598,2.598,2
20190901|2019-01-03 22:00,4,2.614,2.614,2.614,2.614,1
20190901|2019-01-04 01:00,4,2.631,2.6315,2.631,2.6315,18
20190901|2019-01-04 01:30,4,2.623,2.623,2.623,2.623,1
20190901|2019-01-04 03:00,4,2.641,2.641,2.641,2.641,1
20190901|2019-01-04 04:00,4,2.6365,2.637,2.6365,2.637,10
20190901|2019-01-04 07:00,4,2.6135,2.6135,2.612,2.613,15
20190901|2019-01-04 07:30,4,2.6115,2.6115,2.6115,2.6115,1
20190901|2019-01-04 08:00,4,2.6185,2.6305,2.6185,2.63,15
20190901|2019-01-04 09:00,4,2.628,2.628,2.6255,2.6255,3
20190901|2019-01-04 09:30,4,2.644,2.644,2.6395,2.6395,5
20190901|2019-01-04 11:00,4,2.653,2.6555,2.653,2.6555,2
20190901|2019-01-04 11:30,4,2.658,2.663,2.658,2.663,6
20190901|2019-01-04 12:00,4,2.661,2.6615,2.661,2.6615,2
20190901|2019-01-04 12:30,4,2.661,2.661,2.661,2.661,2
20190901|2019-01-07 01:30,7,2.67,2.67,2.67,2.67,1
20190901|2019-01-07 05:00,7,2.6645,2.6645,2.664,2.664,4
20190901|2019-01-07 05:30,7,2.658,2.658,2.6575,2.6575,2
20190901|2019-01-07 06:30,7,2.6535,2.656,2.6535,2.656,4
20190901|2019-01-07 07:00,7,2.6585,2.6585,2.6555,2.6575,14
20190901|2019-01-07 07:30,7,2.6555,2.6555,2.6555,2.6555,1
20190901|2019-01-07 08:00,7,2.6605,2.6605,2.6605,2.6605,2
20190901|2019-01-07 09:30,7,2.6555,2.6635,2.655,2.6635,5
20190901|2019-01-07 10:00,7,2.6645,2.6645,2.6645,2.6645,1
20190901|2019-01-07 10:30,7,2.6625,2.6625,2.662,2.662,2
20190901|2019-01-07 11:30,7,2.6595,2.6595,2.653,2.6535,14
20190901|2019-01-07 12:00,7,2.657,2.657,2.657,2.657,8
20190901|2019-01-07 20:00,8,2.6535,2.6535,2.6535,2.6535,3
20190901|2019-01-08 07:00,8,2.6605,2.6605,2.6605,2.6605,1
20190901|2019-01-08 08:00,8,2.664,2.664,2.664,2.664,3
20190901|2019-01-08 08:30,8,2.6615,2.6615,2.6615,2.6615,1
20190901|2019-01-08 10:30,8,2.6535,2.6545,2.6535,2.6545,7
20190901|2019-01-08 11:00,8,2.655,2.6685,2.6545,2.6685,14
20190901|2019-01-08 11:30,8,2.675,2.6795,2.675,2.678,52
20190901|2019-01-09 06:00,9,2.6955,2.6955,2.695,2.695,2
20190901|2019-01-09 06:30,9,2.6945,2.6945,2.6925,2.6925,2
20190901|2019-01-09 07:00,9,2.694,2.6945,2.694,2.694,7
20190901|2019-01-09 07:30,9,2.689,2.691,2.689,2.691,6
20190901|2019-01-09 08:00,9,2.6875,2.6875,2.6875,2.6875,2
20190901|2019-01-09 10:30,9,2.689,2.689,2.685,2.685,4
20190901|2019-01-09 11:00,9,2.685,2.685,2.68,2.681,6
20190901|2019-01-09 11:30,9,2.6845,2.6845,2.679,2.6815,33
20190901|2019-01-09 21:30,10,2.687,2.687,2.687,2.687,2
20190901|2019-01-10 06:00,10,2.676,2.676,2.673,2.673,3
20190901|2019-01-10 07:00,10,2.671,2.671,2.671,2.671,6
20190901|2019-01-10 07:30,10,2.67,2.67,2.6695,2.6695,2
20190901|2019-01-10 08:00,10,2.662,2.662,2.661,2.661,3
20190901|2019-01-10 08:30,10,2.661,2.661,2.658,2.658,6
20190901|2019-01-10 09:00,10,2.6585,2.661,2.657,2.661,23
20190901|2019-01-10 09:30,10,2.664,2.664,2.664,2.664,5
20190901|2019-01-10 10:00,10,2.6665,2.6665,2.6665,2.6665,4
20190901|2019-01-10 11:30,10,2.6625,2.6625,2.6595,2.6595,112
20190901|2019-01-10 21:00,11,2.676,2.676,2.676,2.676,2
20190901|2019-01-10 23:30,11,2.6875,2.6875,2.6875,2.6875,1
20190901|2019-01-11 06:00,11,2.6775,2.6775,2.677,2.677,2
20190901|2019-01-11 07:00,11,2.67,2.672,2.6695,2.672,12
20190901|2019-01-11 07:30,11,2.679,2.679,2.679,2.679,1
20190901|2019-01-11 08:00,11,2.676,2.676,2.6705,2.6705,6
20190901|2019-01-11 08:30,11,2.6655,2.6655,2.6655,2.6655,4
20190901|2019-01-11 09:30,11,2.669,2.669,2.669,2.669,1
20190901|2019-01-11 10:30,11,2.672,2.673,2.672,2.673,4
20190901|2019-01-11 11:00,11,2.679,2.679,2.679,2.679,1
20190901|2019-01-11 11:30,11,2.6895,2.6905,2.6875,2.688,33
20190901|2019-01-13 17:00,14,2.678,2.678,2.678,2.678,1
20190901|2019-01-13 19:00,14,2.682,2.682,2.682,2.682,1
20190901|2019-01-14 04:30,14,2.648,2.648,2.6475,2.6475,4
20190901|2019-01-14 05:00,14,2.646,2.646,2.646,2.646,1
20190901|2019-01-14 06:00,14,2.648,2.648,2.648,2.648,1
20190901|2019-01-14 07:00,14,2.647,2.647,2.647,2.647,6
20190901|2019-01-14 07:30,14,2.646,2.646,2.646,2.646,1
20190901|2019-01-14 08:00,14,2.6515,2.6535,2.6515,2.6535,3
20190901|2019-01-14 09:30,14,2.651,2.6575,2.6505,2.6575,9
20190901|2019-01-14 10:30,14,2.65,2.65,2.65,2.65,5
20190901|2019-01-14 11:30,14,2.654,2.6605,2.654,2.66,42
20190901|2019-01-15 05:00,15,2.6625,2.663,2.6615,2.663,20
20190901|2019-01-15 05:30,15,2.6615,2.663,2.6615,2.663,9
20190901|2019-01-15 06:00,15,2.663,2.663,2.663,2.663,2
20190901|2019-01-15 06:30,15,2.6595,2.661,2.6595,2.661,19
20190901|2019-01-15 07:00,15,2.6605,2.662,2.6575,2.6595,80
20190901|2019-01-15 07:30,15,2.6685,2.6735,2.6685,2.6735,46
20190901|2019-01-15 08:00,15,2.672,2.673,2.672,2.673,5
20190901|2019-01-15 08:30,15,2.672,2.6735,2.672,2.6735,5
20190901|2019-01-15 09:00,15,2.668,2.668,2.665,2.6665,24
20190901|2019-01-15 09:30,15,2.6675,2.6705,2.6675,2.6705,2
20190901|2019-01-15 10:00,15,2.672,2.672,2.66,2.6605,9
20190901|2019-01-15 10:30,15,2.6575,2.662,2.6565,2.6595,89
20190901|2019-01-15 11:00,15,2.659,2.6595,2.659,2.6595,20
20190901|2019-01-15 11:30,15,2.6545,2.6555,2.6505,2.6535,207
20190901|2019-01-15 12:00,15,2.6525,2.653,2.6525,2.653,4
20190901|2019-01-15 14:00,15,2.659,2.659,2.659,2.659,1
20190901|2019-01-15 20:30,16,2.6645,2.6645,2.6625,2.6625,3
20190901|2019-01-16 02:00,16,2.6835,2.6885,2.6835,2.6885,3
20190901|2019-01-16 06:30,16,2.6815,2.6815,2.6815,2.6815,1
20190901|2019-01-16 07:00,16,2.6815,2.6815,2.6815,2.6815,2
20190901|2019-01-16 07:30,16,2.6855,2.6865,2.6855,2.6865,2
20190901|2019-01-16 08:00,16,2.687,2.6905,2.687,2.6905,5
20190901|2019-01-16 08:30,16,2.68,2.68,2.68,2.68,1
20190901|2019-01-16 09:00,16,2.681,2.681,2.681,2.681,1
20190901|2019-01-16 09:30,16,2.6775,2.678,2.6775,2.678,3
20190901|2019-01-16 10:00,16,2.682,2.682,2.682,2.682,2
20190901|2019-01-16 10:30,16,2.6855,2.6855,2.6845,2.6845,4
20190901|2019-01-16 11:30,16,2.6855,2.688,2.6855,2.687,10
20190901|2019-01-16 20:30,17,2.684,2.6885,2.684,2.6885,14
20190901|2019-01-16 21:00,17,2.689,2.6895,2.6885,2.6895,23
20190901|2019-01-17 05:00,17,2.6835,2.685,2.6825,2.6825,66
20190901|2019-01-17 05:30,17,2.6825,2.6825,2.6825,2.6825,1
20190901|2019-01-17 06:00,17,2.683,2.683,2.683,2.683,1
20190901|2019-01-17 07:00,17,2.6815,2.682,2.6775,2.679,94
20190901|2019-01-17 07:30,17,2.678,2.6795,2.677,2.679,27
20190901|2019-01-17 08:00,17,2.68,2.68,2.68,2.68,3
20190901|2019-01-17 08:30,17,2.6835,2.6835,2.6835,2.6835,1
20190901|2019-01-17 09:30,17,2.6845,2.6845,2.6845,2.6845,2
20190901|2019-01-17 10:00,17,2.697,2.697,2.697,2.697,1
20190901|2019-01-17 11:00,17,2.698,2.7,2.698,2.699,27
20190901|2019-01-17 11:30,17,2.7005,2.7005,2.6985,2.699,7
20190901|2019-01-17 13:30,17,2.7,2.7,2.7,2.7,3
20190901|2019-01-18 05:30,18,2.734,2.7355,2.7335,2.7335,5
20190901|2019-01-18 06:00,18,2.733,2.733,2.733,2.733,1
20190901|2019-01-18 07:00,18,2.7225,2.7225,2.7215,2.7215,2
20190901|2019-01-18 07:30,18,2.7155,2.716,2.7155,2.716,5
20190901|2019-01-18 08:00,18,2.718,2.7205,2.718,2.7205,10
20190901|2019-01-18 08:30,18,2.703,2.71,2.703,2.71,4
20190901|2019-01-18 09:00,18,2.7115,2.733,2.7115,2.733,23
20190901|2019-01-18 09:30,18,2.722,2.723,2.722,2.723,5
20190901|2019-01-18 10:00,18,2.727,2.735,2.723,2.723,22
20190901|2019-01-18 10:30,18,2.724,2.7315,2.724,2.731,11
20190901|2019-01-18 11:00,18,2.7305,2.7365,2.7305,2.7365,7
20190901|2019-01-18 11:30,18,2.7355,2.7365,2.7345,2.7355,27
20190901|2019-01-18 12:00,18,2.7345,2.7345,2.732,2.732,2
20190901|2019-01-18 12:30,18,2.7345,2.7345,2.7345,2.7345,1
20190901|2019-01-21 05:30,22,2.705,2.7065,2.705,2.7065,4
20190901|2019-01-21 06:30,22,2.7005,2.7015,2.7,2.7015,4
20190901|2019-01-21 07:00,22,2.7035,2.7045,2.7035,2.7045,3
20190901|2019-01-21 07:30,22,2.7045,2.705,2.7045,2.705,5
20190901|2019-01-21 08:00,22,2.7015,2.7015,2.7,2.7,12
20190901|2019-01-21 08:30,22,2.7005,2.706,2.7005,2.7055,5
20190901|2019-01-21 09:00,22,2.7085,2.7085,2.708,2.708,2
20190901|2019-01-21 09:30,22,2.7045,2.7095,2.7045,2.7095,3
20190901|2019-01-21 10:00,22,2.706,2.706,2.7055,2.7055,2
20190901|2019-01-21 10:30,22,2.7025,2.7025,2.7005,2.701,8
20190901|2019-01-21 23:30,22,2.6875,2.6875,2.6875,2.6875,1
20190901|2019-01-22 05:30,22,2.6905,2.6905,2.6905,2.6905,2
20190901|2019-01-22 06:00,22,2.6905,2.6915,2.6905,2.6905,4
20190901|2019-01-22 06:30,22,2.6915,2.6935,2.6915,2.6935,5
20190901|2019-01-22 07:00,22,2.6955,2.6975,2.6955,2.6965,46
20190901|2019-01-22 07:30,22,2.6925,2.693,2.6925,2.6925,8
20190901|2019-01-22 08:00,22,2.6915,2.693,2.6915,2.693,5
20190901|2019-01-22 08:30,22,2.691,2.6935,2.689,2.689,16
20190901|2019-01-22 09:00,22,2.688,2.688,2.677,2.684,15
20190901|2019-01-22 09:30,22,2.682,2.6865,2.682,2.6865,7
20190901|2019-01-22 10:00,22,2.686,2.686,2.686,2.686,2
20190901|2019-01-22 10:30,22,2.6805,2.6805,2.6785,2.6785,4
20190901|2019-01-22 11:00,22,2.678,2.6795,2.678,2.6785,5
20190901|2019-01-22 11:30,22,2.678,2.6815,2.677,2.6815,23
20190901|2019-01-22 12:30,22,2.68,2.68,2.68,2.68,2
20190901|2019-01-22 13:00,22,2.6825,2.6825,2.6825,2.6825,1
20190901|2019-01-22 15:00,22,2.6875,2.6875,2.6875,2.6875,2
20190901|2019-01-22 15:30,22,2.688,2.688,2.6845,2.6845,4
20190901|2019-01-22 17:00,23,2.686,2.686,2.686,2.686,3
20190901|2019-01-22 20:30,23,2.691,2.691,2.691,2.691,1
20190901|2019-01-22 21:00,23,2.695,2.695,2.695,2.695,1
20190901|2019-01-22 23:30,23,2.6955,2.6965,2.695,2.695,3
20190901|2019-01-23 07:30,23,2.6845,2.6845,2.6845,2.6845,1
20190901|2019-01-23 08:00,23,2.6825,2.6835,2.679,2.6825,23
20190901|2019-01-23 08:30,23,2.6815,2.683,2.6795,2.681,25
20190901|2019-01-23 09:00,23,2.68,2.6825,2.68,2.681,9
20190901|2019-01-23 09:30,23,2.679,2.681,2.677,2.677,29
20190901|2019-01-23 10:00,23,2.6785,2.6865,2.678,2.682,40
20190901|2019-01-23 10:30,23,2.6835,2.686,2.681,2.682,33
20190901|2019-01-23 11:00,23,2.6825,2.6825,2.677,2.6795,14
20190901|2019-01-23 11:30,23,2.6785,2.68,2.678,2.6795,42
20190901|2019-01-24 00:30,24,2.674,2.674,2.674,2.674,1
20190901|2019-01-24 01:00,24,2.674,2.674,2.674,2.674,1
20190901|2019-01-24 06:30,24,2.669,2.669,2.669,2.669,1
20190901|2019-01-24 07:00,24,2.672,2.672,2.6655,2.6655,5
20190901|2019-01-24 07:30,24,2.6655,2.67,2.6625,2.67,7
20190901|2019-01-24 08:00,24,2.669,2.6755,2.669,2.673,42
20190901|2019-01-24 08:30,24,2.6735,2.6735,2.6715,2.6735,43
20190901|2019-01-24 09:00,24,2.6735,2.674,2.6735,2.674,33
20190901|2019-01-24 09:30,24,2.673,2.68,2.6725,2.6745,39
20190901|2019-01-24 10:00,24,2.6745,2.6775,2.67,2.67,34
20190901|2019-01-24 10:30,24,2.67,2.6775,2.668,2.668,53
20190901|2019-01-24 11:00,24,2.6675,2.6675,2.665,2.665,2
20190901|2019-01-24 11:30,24,2.6685,2.6685,2.6685,2.6685,1
20190901|2019-01-24 15:00,24,2.67,2.671,2.67,2.671,2
20190901|2019-01-24 20:00,25,2.6775,2.6775,2.6775,2.6775,1
20190901|2019-01-24 20:30,25,2.678,2.683,2.678,2.683,4
20190901|2019-01-25 09:30,25,2.7285,2.733,2.7285,2.731,47
20190901|2019-01-25 10:00,25,2.731,2.737,2.7285,2.7365,19
20190901|2019-01-25 10:30,25,2.7365,2.739,2.7335,2.735,36
20190901|2019-01-25 11:00,25,2.7365,2.7425,2.734,2.7425,47
20190901|2019-01-25 11:30,25,2.7425,2.745,2.7405,2.745,14
20190901|2019-01-25 12:00,25,2.7455,2.7455,2.7455,2.7455,1
20190901|2019-01-25 13:00,25,2.746,2.7465,2.746,2.7465,2
20190901|2019-01-25 14:30,25,2.75,2.75,2.75,2.75,2
20190901|2019-01-25 15:00,25,2.7545,2.7545,2.7545,2.7545,3
20190901|2019-01-27 19:00,28,2.7345,2.735,2.733,2.733,8
20190901|2019-01-27 19:30,28,2.7365,2.7375,2.7365,2.737,14
20190901|2019-01-27 23:30,28,2.7315,2.732,2.7315,2.732,2
20190901|2019-01-28 00:00,28,2.7285,2.7285,2.7285,2.7285,1
20190901|2019-01-28 06:00,28,2.7315,2.7315,2.731,2.731,3
20190901|2019-01-28 07:00,28,2.7285,2.7285,2.728,2.728,2
20190901|2019-01-28 07:30,28,2.7175,2.7175,2.717,2.717,2
20190901|2019-01-28 08:00,28,2.713,2.713,2.7105,2.7105,6
20190901|2019-01-28 08:30,28,2.7125,2.7125,2.7125,2.7125,1
20190901|2019-01-28 09:00,28,2.717,2.7175,2.717,2.7175,5
20190901|2019-01-28 09:30,28,2.715,2.72,2.715,2.7165,30
20190901|2019-01-28 10:00,28,2.7165,2.7175,2.7125,2.715,40
20190901|2019-01-28 10:30,28,2.7145,2.7155,2.7085,2.7085,46
20190901|2019-01-28 11:00,28,2.7085,2.7085,2.7035,2.7065,7
20190901|2019-01-28 11:30,28,2.7095,2.7095,2.703,2.7035,3
20190901|2019-01-28 13:00,28,2.7055,2.7055,2.7055,2.7055,1
20190901|2019-01-28 19:30,29,2.712,2.712,2.712,2.712,1
20190901|2019-01-28 23:30,29,2.714,2.714,2.714,2.714,1
20190901|2019-01-29 00:00,29,2.7205,2.7205,2.7205,2.7205,1
20190901|2019-01-29 00:30,29,2.719,2.719,2.719,2.719,1
20190901|2019-01-29 08:00,29,2.725,2.725,2.725,2.725,1
20190901|2019-01-29 09:00,29,2.7365,2.7365,2.7335,2.7345,105
20190901|2019-01-29 09:30,29,2.7385,2.74,2.7385,2.74,25
20190901|2019-01-29 10:00,29,2.7345,2.736,2.731,2.7325,23
20190901|2019-01-29 10:30,29,2.732,2.7435,2.732,2.7435,26
20190901|2019-01-29 11:00,29,2.7445,2.7475,2.7445,2.7465,17
20190901|2019-01-29 11:30,29,2.746,2.7485,2.7445,2.7465,21
20190901|2019-01-29 12:00,29,2.742,2.7435,2.742,2.7435,12
20190901|2019-01-29 12:30,29,2.742,2.743,2.742,2.742,18
20190901|2019-01-29 13:00,29,2.743,2.743,2.743,2.743,1
20190901|2019-01-29 15:00,29,2.7435,2.7435,2.7435,2.7435,1
20190901|2019-01-29 15:30,29,2.7435,2.7435,2.7435,2.7435,2
20190901|2019-01-30 01:00,30,2.748,2.748,2.748,2.748,1
20190901|2019-01-30 04:30,30,2.7595,2.76,2.7595,2.76,3
20190901|2019-01-30 05:00,30,2.7625,2.7625,2.7625,2.7625,1
20190901|2019-01-30 06:00,30,2.763,2.7635,2.763,2.763,3
20190901|2019-01-30 06:30,30,2.762,2.763,2.7595,2.761,9
20190901|2019-01-30 07:00,30,2.7575,2.7605,2.7575,2.7585,12
20190901|2019-01-30 07:30,30,2.762,2.767,2.761,2.767,67
20190901|2019-01-30 08:00,30,2.7705,2.781,2.769,2.779,196
20190901|2019-01-30 08:30,30,2.784,2.7885,2.784,2.7875,13
20190901|2019-01-30 09:00,30,2.7845,2.7845,2.7845,2.7845,1
20190901|2019-01-30 09:30,30,2.79,2.793,2.786,2.793,43
20190901|2019-01-30 10:00,30,2.7935,2.794,2.779,2.781,29
20190901|2019-01-30 10:30,30,2.7785,2.787,2.7755,2.786,47
20190901|2019-01-30 11:00,30,2.786,2.7885,2.784,2.786,112
20190901|2019-01-30 11:30,30,2.785,2.7885,2.781,2.787,122
20190901|2019-01-30 13:00,30,2.802,2.802,2.802,2.802,1
20190901|2019-01-30 18:30,31,2.786,2.786,2.786,2.786,1
20190901|2019-01-30 20:00,31,2.792,2.792,2.792,2.792,1
20190901|2019-01-31 02:30,31,2.8,2.8,2.8,2.8,2
20190901|2019-01-31 03:00,31,2.794,2.794,2.794,2.794,1
20190901|2019-01-31 05:30,31,2.8,2.802,2.8,2.802,2
20190901|2019-01-31 06:00,31,2.801,2.801,2.801,2.801,1
20190901|2019-01-31 06:30,31,2.799,2.8085,2.799,2.8085,6
20190901|2019-01-31 07:00,31,2.805,2.8075,2.805,2.8075,8
20190901|2019-01-31 07:30,31,2.809,2.8105,2.808,2.8085,16
20190901|2019-01-31 08:00,31,2.8095,2.812,2.8085,2.812,4
20190901|2019-01-31 08:30,31,2.8095,2.8105,2.809,2.8105,5
20190901|2019-01-31 09:00,31,2.809,2.815,2.809,2.813,97
20190901|2019-01-31 09:30,31,2.8125,2.813,2.8045,2.8055,82
20190901|2019-01-31 10:00,31,2.806,2.8085,2.798,2.8065,143
20190901|2019-01-31 10:30,31,2.806,2.806,2.7975,2.8015,189
20190901|2019-01-31 11:00,31,2.802,2.8085,2.801,2.8035,43
20190901|2019-01-31 11:30,31,2.804,2.807,2.799,2.8025,92
20190901|2019-01-31 12:00,31,2.803,2.8045,2.803,2.8035,16
20190901|2019-01-31 12:30,31,2.8005,2.8005,2.798,2.7985,12
20190901|2019-01-31 23:00,1,2.785,2.786,2.784,2.784,48
20190901|2019-01-31 23:30,1,2.785,2.785,2.7835,2.784,32
20190901|2019-02-01 01:00,1,2.7885,2.7885,2.7885,2.7885,1
20190901|2019-02-01 01:30,1,2.7865,2.7895,2.786,2.7895,55
20190901|2019-02-01 02:00,1,2.787,2.787,2.784,2.7855,34
20190901|2019-02-01 02:30,1,2.7845,2.7855,2.773,2.7745,115
20190901|2019-02-01 03:00,1,2.773,2.777,2.773,2.777,16
20190901|2019-02-01 04:00,1,2.78,2.78,2.78,2.78,1
20190901|2019-02-01 06:00,1,2.784,2.785,2.783,2.783,23
20190901|2019-02-01 06:30,1,2.7835,2.784,2.781,2.784,114
20190901|2019-02-01 07:30,1,2.792,2.797,2.788,2.795,226
20190901|2019-02-01 08:00,1,2.7955,2.7955,2.7955,2.7955,3
20190901|2019-02-01 08:30,1,2.797,2.8,2.795,2.7965,39
20190901|2019-02-01 09:00,1,2.7915,2.7965,2.7915,2.7965,11
20190901|2019-02-01 09:30,1,2.7925,2.7955,2.7885,2.792,73
20190901|2019-02-01 10:00,1,2.7875,2.7935,2.7875,2.792,88
20190901|2019-02-01 10:30,1,2.7915,2.792,2.788,2.789,34
20190901|2019-02-01 11:00,1,2.7905,2.7915,2.7835,2.785,64
20190901|2019-02-01 11:30,1,2.7885,2.795,2.788,2.794,65
20190901|2019-02-01 12:00,1,2.794,2.794,2.7905,2.7915,60
20190901|2019-02-01 13:00,1,2.789,2.789,2.789,2.789,1
20190901|2019-02-03 21:30,4,2.7775,2.7775,2.7775,2.7775,1
20190901|2019-02-03 23:30,4,2.7775,2.7775,2.7775,2.7775,1
20190901|2019-02-04 01:30,4,2.782,2.785,2.782,2.785,20
20190901|2019-02-04 06:00,4,2.777,2.777,2.7735,2.7745,22
20190901|2019-02-04 06:30,4,2.7725,2.776,2.7725,2.774,27
20190901|2019-02-04 07:00,4,2.7745,2.778,2.772,2.7775,25
20190901|2019-02-04 07:30,4,2.777,2.781,2.7765,2.781,21
20190901|2019-02-04 08:00,4,2.7775,2.7775,2.7665,2.7725,28
20190901|2019-02-04 08:30,4,2.774,2.781,2.774,2.781,23
20190901|2019-02-04 09:00,4,2.781,2.781,2.772,2.7765,28
20190901|2019-02-04 09:30,4,2.7815,2.8005,2.7815,2.7985,62
20190901|2019-02-04 10:00,4,2.797,2.8025,2.7925,2.799,40
20190901|2019-02-04 10:30,4,2.799,2.8055,2.7965,2.8055,26
20190901|2019-02-04 11:00,4,2.8065,2.8065,2.804,2.806,20
20190901|2019-02-04 11:30,4,2.8055,2.8115,2.805,2.8115,68
20190901|2019-02-04 12:00,4,2.812,2.812,2.81,2.8105,122
20190901|2019-02-04 12:30,4,2.8115,2.8115,2.811,2.811,18
20190901|2019-02-04 20:30,5,2.82,2.82,2.82,2.82,1
20190901|2019-02-04 21:30,5,2.8255,2.8265,2.8255,2.8265,5
20190901|2019-02-04 22:00,5,2.825,2.825,2.825,2.825,2
20190901|2019-02-04 23:30,5,2.824,2.824,2.824,2.824,1
20190901|2019-02-05 00:00,5,2.824,2.824,2.824,2.824,1
20190901|2019-02-05 02:00,5,2.8205,2.8205,2.8205,2.8205,1
20190901|2019-02-05 02:30,5,2.8245,2.8245,2.8205,2.8205,38
20190901|2019-02-05 03:00,5,2.8205,2.823,2.8165,2.8165,72
20190901|2019-02-05 03:30,5,2.819,2.819,2.819,2.819,1
20190901|2019-02-05 04:00,5,2.8175,2.8175,2.8165,2.817,5
20190901|2019-02-05 04:30,5,2.818,2.818,2.818,2.818,5
20190901|2019-02-05 05:00,5,2.8165,2.818,2.816,2.818,12
20190901|2019-02-05 06:00,5,2.816,2.816,2.815,2.815,2
20190901|2019-02-05 06:30,5,2.817,2.817,2.817,2.817,2
20190901|2019-02-05 07:00,5,2.8235,2.8235,2.823,2.8235,13
20190901|2019-02-05 07:30,5,2.8205,2.8255,2.8205,2.8255,17
20190901|2019-02-05 08:00,5,2.826,2.832,2.826,2.832,15
20190901|2019-02-05 08:30,5,2.832,2.8325,2.8295,2.8325,81
20190901|2019-02-05 09:00,5,2.8325,2.835,2.8295,2.83,63
20190901|2019-02-05 09:30,5,2.8305,2.8335,2.824,2.827,119
20190901|2019-02-05 10:00,5,2.8275,2.833,2.8275,2.8285,34
20190901|2019-02-05 10:30,5,2.831,2.833,2.8305,2.832,28
20190901|2019-02-05 11:00,5,2.832,2.834,2.8285,2.834,24
20190901|2019-02-05 11:30,5,2.8355,2.8355,2.832,2.832,14
20190901|2019-02-05 12:00,5,2.8325,2.8325,2.8325,2.8325,1
20190901|2019-02-05 15:30,5,2.8325,2.8325,2.832,2.832,2
20190901|2019-02-06 01:00,6,2.841,2.841,2.841,2.841,2
20190901|2019-02-06 02:00,6,2.8455,2.8455,2.8455,2.8455,1
20190901|2019-02-06 02:30,6,2.845,2.848,2.842,2.842,6
20190901|2019-02-06 03:00,6,2.844,2.844,2.836,2.836,49
20190901|2019-02-06 03:30,6,2.8375,2.8375,2.8345,2.8365,24
20190901|2019-02-06 04:00,6,2.8365,2.8375,2.832,2.8375,16
20190901|2019-02-06 04:30,6,2.8365,2.8375,2.8365,2.8375,13
20190901|2019-02-06 05:00,6,2.836,2.838,2.834,2.838,56
20190901|2019-02-06 05:30,6,2.837,2.838,2.8365,2.8375,22
20190901|2019-02-06 06:00,6,2.8355,2.84,2.835,2.8365,101
20190901|2019-02-06 06:30,6,2.835,2.8355,2.834,2.8355,22
20190901|2019-02-06 07:00,6,2.837,2.841,2.837,2.839,50
20190901|2019-02-06 07:30,6,2.8435,2.846,2.8435,2.846,33
20190901|2019-02-06 08:00,6,2.848,2.8595,2.846,2.852,50
20190901|2019-02-06 08:30,6,2.852,2.858,2.852,2.8575,36
20190901|2019-02-06 09:00,6,2.8565,2.8565,2.8465,2.849,60
20190901|2019-02-06 09:30,6,2.848,2.8565,2.848,2.856,37
20190901|2019-02-06 10:00,6,2.857,2.857,2.8495,2.8515,32
20190901|2019-02-06 10:30,6,2.854,2.855,2.8495,2.85,43
20190901|2019-02-06 11:00,6,2.8485,2.849,2.8475,2.848,14
20190901|2019-02-06 11:30,6,2.847,2.8495,2.847,2.849,26
20190901|2019-02-06 12:00,6,2.846,2.846,2.846,2.846,4
20190901|2019-02-06 12:30,6,2.842,2.842,2.8415,2.8415,3
20190901|2019-02-06 13:30,6,2.8385,2.8385,2.8385,2.8385,1
20190901|2019-02-06 14:00,6,2.837,2.837,2.837,2.837,9
20190901|2019-02-06 20:00,7,2.839,2.839,2.839,2.839,1
20190901|2019-02-07 00:30,7,2.841,2.841,2.841,2.841,1
20190901|2019-02-07 02:00,7,2.8375,2.8375,2.8375,2.8375,1
20190901|2019-02-07 04:00,7,2.8435,2.8435,2.8435,2.8435,1
20190901|2019-02-07 05:00,7,2.849,2.8495,2.849,2.8495,2
20190901|2019-02-07 05:30,7,2.85,2.85,2.8465,2.8465,21
20190901|2019-02-07 06:00,7,2.848,2.848,2.843,2.845,26
20190901|2019-02-07 06:30,7,2.845,2.845,2.8415,2.842,60
20190901|2019-02-07 07:00,7,2.8425,2.852,2.8425,2.8465,112
20190901|2019-02-07 07:30,7,2.8465,2.8535,2.8455,2.851,64
20190901|2019-02-07 08:00,7,2.8535,2.862,2.847,2.847,89
20190901|2019-02-07 08:30,7,2.847,2.8545,2.847,2.8515,60
20190901|2019-02-07 09:00,7,2.852,2.8605,2.85,2.86,207
20190901|2019-02-07 09:30,7,2.8605,2.8605,2.848,2.8485,161
20190901|2019-02-07 10:00,7,2.848,2.8525,2.848,2.85,86
20190901|2019-02-07 10:30,7,2.852,2.852,2.8415,2.844,209
20190901|2019-02-07 11:00,7,2.8445,2.8475,2.8425,2.847,13
20190901|2019-02-07 11:30,7,2.847,2.847,2.8425,2.846,125
20190901|2019-02-07 12:00,7,2.8455,2.847,2.8445,2.846,17
20190901|2019-02-07 20:30,8,2.836,2.837,2.8355,2.837,20
20190901|2019-02-07 23:00,8,2.837,2.837,2.837,2.837,1
20190901|2019-02-07 23:30,8,2.8395,2.8405,2.8395,2.8405,10
20190901|2019-02-08 00:00,8,2.8395,2.8395,2.8395,2.8395,8
20190901|2019-02-08 00:30,8,2.839,2.839,2.8375,2.838,51
20190901|2019-02-08 02:30,8,2.843,2.8435,2.843,2.8435,3
20190901|2019-02-08 03:00,8,2.8385,2.8385,2.8385,2.8385,2
20190901|2019-02-08 04:00,8,2.8365,2.8365,2.8365,2.8365,1
20190901|2019-02-08 06:00,8,2.837,2.837,2.836,2.8365,4
20190901|2019-02-08 06:30,8,2.8365,2.843,2.8365,2.8405,42
20190901|2019-02-08 07:00,8,2.842,2.848,2.842,2.847,94
20190901|2019-02-08 07:30,8,2.849,2.8525,2.8395,2.8395,313
20190901|2019-02-08 08:00,8,2.84,2.842,2.8385,2.841,73
20190901|2019-02-08 08:30,8,2.8465,2.8475,2.8395,2.841,102
20190901|2019-02-08 09:00,8,2.839,2.8455,2.8385,2.841,60
20190901|2019-02-08 09:30,8,2.8405,2.8445,2.83,2.832,80
20190901|2019-02-08 10:00,8,2.8335,2.834,2.826,2.833,145
20190901|2019-02-08 10:30,8,2.833,2.833,2.828,2.8305,62
20190901|2019-02-08 11:00,8,2.8315,2.8325,2.8295,2.8295,14
20190901|2019-02-08 11:30,8,2.8315,2.8315,2.8285,2.829,80
20190901|2019-02-08 12:00,8,2.829,2.8295,2.8275,2.8275,13
20190901|2019-02-08 13:00,8,2.824,2.824,2.824,2.824,1
20190901|2019-02-08 13:30,8,2.826,2.8265,2.8255,2.8265,3
20190901|2019-02-08 14:30,8,2.826,2.826,2.826,2.826,1
20190901|2019-02-08 15:00,8,2.827,2.827,2.827,2.827,1
20190901|2019-02-08 15:30,8,2.8305,2.8305,2.8305,2.8305,1
20190901|2019-02-10 21:00,11,2.802,2.802,2.793,2.793,5
20190901|2019-02-10 23:30,11,2.8005,2.8015,2.8005,2.8015,4
20190901|2019-02-11 03:00,11,2.809,2.8095,2.809,2.8095,2
20190901|2019-02-11 04:00,11,2.8125,2.813,2.811,2.8115,13
20190901|2019-02-11 04:30,11,2.8125,2.813,2.8085,2.81,22
20190901|2019-02-11 05:00,11,2.81,2.8115,2.808,2.8115,25
20190901|2019-02-11 05:30,11,2.8115,2.812,2.808,2.808,35
20190901|2019-02-11 06:00,11,2.8085,2.81,2.807,2.8075,37
20190901|2019-02-11 06:30,11,2.808,2.81,2.8055,2.8055,114
20190901|2019-02-11 07:00,11,2.8055,2.8135,2.8035,2.808,163
20190901|2019-02-11 07:30,11,2.807,2.812,2.807,2.81,54
20190901|2019-02-11 08:00,11,2.8095,2.81,2.798,2.802,61
20190901|2019-02-11 08:30,11,2.802,2.8045,2.8,2.801,42
20190901|2019-02-11 09:00,11,2.801,2.8065,2.7995,2.8005,183
20190901|2019-02-11 09:30,11,2.8,2.8,2.796,2.796,97
20190901|2019-02-11 10:00,11,2.8005,2.8035,2.797,2.803,48
20190901|2019-02-11 10:30,11,2.8035,2.8055,2.801,2.8025,166
20190901|2019-02-11 11:00,11,2.802,2.8075,2.802,2.807,254
20190901|2019-02-11 11:30,11,2.807,2.8075,2.804,2.8045,64
20190901|2019-02-11 12:00,11,2.805,2.805,2.8035,2.8035,5
20190901|2019-02-11 13:00,11,2.802,2.802,2.802,2.802,18
20190901|2019-02-11 13:30,11,2.802,2.802,2.802,2.802,2
20190901|2019-02-12 04:30,12,2.781,2.7855,2.78,2.7845,46
20190901|2019-02-12 05:00,12,2.7855,2.7855,2.783,2.7855,46
20190901|2019-02-12 05:30,12,2.7855,2.787,2.7835,2.7855,29
20190901|2019-02-12 06:00,12,2.787,2.79,2.787,2.79,31
20190901|2019-02-12 06:30,12,2.7905,2.7905,2.787,2.787,61
20190901|2019-02-12 07:00,12,2.787,2.7905,2.7865,2.789,48
20190901|2019-02-12 07:30,12,2.789,2.7895,2.7845,2.785,35
20190901|2019-02-12 08:00,12,2.785,2.7855,2.775,2.775,46
20190901|2019-02-12 08:30,12,2.773,2.773,2.7725,2.7725,6
20190901|2019-02-12 09:00,12,2.773,2.7775,2.7715,2.7725,49
20190901|2019-02-12 09:30,12,2.773,2.778,2.771,2.7765,42
20190901|2019-02-12 10:00,12,2.779,2.7835,2.777,2.78,48
20190901|2019-02-12 10:30,12,2.781,2.7845,2.779,2.7845,33
20190901|2019-02-12 11:00,12,2.784,2.7855,2.7835,2.785,6
20190901|2019-02-12 11:30,12,2.786,2.7865,2.7845,2.7855,70
20190901|2019-02-12 12:00,12,2.786,2.786,2.785,2.785,9
20190901|2019-02-12 12:30,12,2.786,2.7875,2.786,2.7875,5
20190901|2019-02-12 13:30,12,2.7875,2.7875,2.7875,2.7875,6
20190901|2019-02-12 15:30,12,2.7865,2.7865,2.786,2.786,3
20190901|2019-02-12 19:30,13,2.79,2.79,2.79,2.79,1
20190901|2019-02-12 22:00,13,2.798,2.798,2.798,2.798,1
20190901|2019-02-13 00:00,13,2.799,2.799,2.799,2.799,1
20190901|2019-02-13 02:30,13,2.787,2.787,2.7855,2.7855,2
20190901|2019-02-13 03:30,13,2.7885,2.7885,2.7885,2.7885,2
20190901|2019-02-13 04:00,13,2.786,2.786,2.786,2.786,2
20190901|2019-02-13 05:00,13,2.785,2.7855,2.783,2.783,17
20190901|2019-02-13 05:30,13,2.785,2.7885,2.784,2.788,36
20190901|2019-02-13 06:00,13,2.7875,2.788,2.7865,2.787,45
20190901|2019-02-13 06:30,13,2.787,2.7885,2.785,2.7885,29
20190901|2019-02-13 07:00,13,2.7895,2.7895,2.7845,2.7885,56
20190901|2019-02-13 07:30,13,2.788,2.789,2.783,2.783,48
20190901|2019-02-13 08:00,13,2.7835,2.789,2.7825,2.787,47
20190901|2019-02-13 08:30,13,2.787,2.794,2.787,2.7935,45
20190901|2019-02-13 09:00,13,2.793,2.7965,2.792,2.793,48
20190901|2019-02-13 09:30,13,2.793,2.794,2.7855,2.7855,34
20190901|2019-02-13 10:00,13,2.785,2.788,2.78,2.78,42
20190901|2019-02-13 10:30,13,2.7795,2.787,2.779,2.7865,52
20190901|2019-02-13 11:00,13,2.7825,2.7835,2.781,2.781,7
20190901|2019-02-13 11:30,13,2.782,2.7875,2.7815,2.787,86
20190901|2019-02-13 12:00,13,2.7865,2.7875,2.7865,2.7875,6
20190901|2019-02-14 04:30,14,2.8,2.804,2.8,2.804,4
20190901|2019-02-14 05:00,14,2.8045,2.8125,2.8045,2.8125,3
20190901|2019-02-14 05:30,14,2.811,2.8145,2.811,2.8145,5
20190901|2019-02-14 06:00,14,2.813,2.813,2.812,2.812,3
20190901|2019-02-14 06:30,14,2.809,2.8105,2.8075,2.8105,5
20190901|2019-02-14 07:00,14,2.8085,2.8085,2.805,2.8065,14
20190901|2019-02-14 07:30,14,2.806,2.806,2.8,2.8,9
20190901|2019-02-14 08:00,14,2.791,2.791,2.7805,2.7805,5
20190901|2019-02-14 08:30,14,2.7865,2.788,2.785,2.785,4
20190901|2019-02-14 09:00,14,2.791,2.791,2.7875,2.7875,5
20190901|2019-02-14 09:30,14,2.789,2.789,2.772,2.7885,15
20190901|2019-02-14 10:00,14,2.7895,2.7895,2.7865,2.7865,3
20190901|2019-02-14 10:30,14,2.786,2.7905,2.786,2.7905,19
20190901|2019-02-14 11:30,14,2.7935,2.7935,2.791,2.7915,20
20190901|2019-02-14 12:00,14,2.7915,2.7915,2.79,2.79,6
20190901|2019-02-14 14:00,14,2.79,2.79,2.79,2.79,5
20190901|2019-02-14 21:00,15,2.7785,2.7785,2.7785,2.7785,1
20190901|2019-02-15 01:00,15,2.7865,2.7865,2.7865,2.7865,1
20190901|2019-02-15 03:30,15,2.805,2.809,2.805,2.809,5
20190901|2019-02-15 04:00,15,2.8095,2.8095,2.8095,2.8095,4
20190901|2019-02-15 04:30,15,2.81,2.815,2.81,2.815,2
20190901|2019-02-15 05:00,15,2.823,2.825,2.823,2.825,3
20190901|2019-02-15 05:30,15,2.8225,2.823,2.821,2.821,3
20190901|2019-02-15 06:30,15,2.8125,2.813,2.8105,2.8105,5
20190901|2019-02-15 07:00,15,2.8135,2.814,2.8055,2.8065,21
20190901|2019-02-15 07:30,15,2.8065,2.8065,2.8035,2.8035,8
20190901|2019-02-15 08:00,15,2.8055,2.8085,2.8055,2.8055,5
20190901|2019-02-15 08:30,15,2.797,2.803,2.7965,2.798,14
20190901|2019-02-15 09:00,15,2.801,2.801,2.797,2.799,4
20190901|2019-02-15 09:30,15,2.801,2.802,2.801,2.802,2
20190901|2019-02-15 10:00,15,2.8015,2.807,2.8,2.807,9
20190901|2019-02-15 10:30,15,2.8065,2.8085,2.805,2.8085,13
20190901|2019-02-15 11:00,15,2.809,2.8095,2.808,2.8095,11
20190901|2019-02-15 11:30,15,2.8115,2.8135,2.811,2.813,18
20190901|2019-02-15 12:00,15,2.8245,2.8245,2.8245,2.8245,2
20190901|2019-02-15 12:30,15,2.8265,2.8295,2.8265,2.8295,3
20190901|2019-02-15 15:30,15,2.828,2.828,2.828,2.828,1
20190901|2019-02-17 21:30,19,2.8325,2.8325,2.8325,2.8325,2
20190901|2019-02-17 23:30,19,2.8415,2.8425,2.8415,2.842,6
20190901|2019-02-18 00:00,19,2.842,2.843,2.8375,2.84,12
20190901|2019-02-18 00:30,19,2.8415,2.8425,2.8415,2.842,4
20190901|2019-02-18 01:00,19,2.844,2.8445,2.841,2.841,22
20190901|2019-02-18 02:30,19,2.8465,2.8465,2.8405,2.8405,2
20190901|2019-02-18 04:30,19,2.84,2.8405,2.8395,2.8405,22
20190901|2019-02-18 06:30,19,2.8465,2.8465,2.8465,2.8465,1
20190901|2019-02-18 07:00,19,2.847,2.85,2.847,2.85,7
20190901|2019-02-18 07:30,19,2.855,2.855,2.854,2.8545,4
20190901|2019-02-18 08:00,19,2.8515,2.8525,2.851,2.851,23
20190901|2019-02-18 09:30,19,2.8545,2.8545,2.854,2.854,28
20190901|2019-02-18 10:00,19,2.8505,2.8505,2.8505,2.8505,1
20190901|2019-02-18 17:00,19,2.847,2.847,2.8465,2.8465,3
20190901|2019-02-18 18:00,19,2.8475,2.8475,2.8465,2.8465,5
20190901|2019-02-18 19:30,19,2.8465,2.847,2.8465,2.847,2
20190901|2019-02-18 23:30,19,2.8435,2.8435,2.8435,2.8435,1
20190901|2019-02-19 02:00,19,2.854,2.855,2.854,2.855,2
20190901|2019-02-19 03:00,19,2.856,2.856,2.8445,2.8445,5
20190901|2019-02-19 05:00,19,2.839,2.839,2.8365,2.8365,5
20190901|2019-02-19 05:30,19,2.8345,2.8345,2.8345,2.8345,2
20190901|2019-02-19 06:00,19,2.8375,2.8375,2.8365,2.8365,3
20190901|2019-02-19 06:30,19,2.8385,2.8385,2.8385,2.8385,1
20190901|2019-02-19 07:00,19,2.84,2.8475,2.8395,2.8475,3
20190901|2019-02-19 07:30,19,2.843,2.843,2.8415,2.8425,5
20190901|2019-02-19 08:00,19,2.844,2.844,2.844,2.844,1
20190901|2019-02-19 08:30,19,2.8445,2.8745,2.8445,2.873,168
20190901|2019-02-19 09:00,19,2.8745,2.8775,2.8735,2.8735,11
20190901|2019-02-19 09:30,19,2.876,2.8795,2.876,2.8795,2
20190901|2019-02-19 10:00,19,2.877,2.8805,2.8755,2.88,30
20190901|2019-02-19 10:30,19,2.879,2.8835,2.879,2.8825,165
20190901|2019-02-19 11:00,19,2.883,2.8855,2.88,2.8855,111
20190901|2019-02-19 11:30,19,2.886,2.8865,2.883,2.8845,8
20190901|2019-02-19 12:00,19,2.885,2.885,2.8835,2.8835,2
20190901|2019-02-19 13:00,19,2.885,2.885,2.885,2.885,1
20190901|2019-02-19 13:30,19,2.8835,2.8835,2.8825,2.8835,4
20190901|2019-02-19 14:00,19,2.8845,2.8845,2.8845,2.8845,1
20190901|2019-02-19 15:00,19,2.8825,2.883,2.8825,2.883,14
20190901|2019-02-19 18:30,20,2.884,2.884,2.884,2.884,1
20190901|2019-02-19 19:00,20,2.8835,2.8835,2.8835,2.8835,2
20190901|2019-02-19 19:30,20,2.8895,2.8895,2.8895,2.8895,2
20190901|2019-02-19 20:00,20,2.891,2.891,2.891,2.891,3
20190901|2019-02-19 21:00,20,2.893,2.893,2.8925,2.8925,10
20190901|2019-02-19 21:30,20,2.8875,2.8875,2.8875,2.8875,1
20190901|2019-02-19 23:00,20,2.89,2.89,2.8895,2.8895,3
20190901|2019-02-19 23:30,20,2.8845,2.8845,2.8845,2.8845,1
20190901|2019-02-20 00:00,20,2.8865,2.8865,2.8865,2.8865,1
20190901|2019-02-20 03:00,20,2.8845,2.8865,2.8845,2.8865,9
20190901|2019-02-20 04:00,20,2.884,2.8845,2.884,2.8845,5
20190901|2019-02-20 04:30,20,2.8835,2.886,2.8835,2.886,2
20190901|2019-02-20 05:00,20,2.889,2.89,2.8885,2.8895,11
20190901|2019-02-20 05:30,20,2.8885,2.8885,2.888,2.888,3
20190901|2019-02-20 06:00,20,2.8895,2.89,2.889,2.889,11
20190901|2019-02-20 06:30,20,2.889,2.892,2.8885,2.892,50
20190901|2019-02-20 07:00,20,2.893,2.893,2.8855,2.8865,16
20190901|2019-02-20 07:30,20,2.8875,2.8875,2.8875,2.8875,1
20190901|2019-02-20 08:00,20,2.888,2.8965,2.887,2.896,39
20190901|2019-02-20 08:30,20,2.898,2.9015,2.8955,2.9015,26
20190901|2019-02-20 09:00,20,2.9,2.9165,2.9,2.9155,87
20190901|2019-02-20 09:30,20,2.916,2.919,2.913,2.9155,130
20190901|2019-02-20 10:00,20,2.922,2.922,2.914,2.9175,63
20190901|2019-02-20 10:30,20,2.9185,2.9225,2.918,2.9205,39
20190901|2019-02-20 11:00,20,2.9215,2.926,2.9215,2.925,23
20190901|2019-02-20 11:30,20,2.9245,2.9265,2.924,2.925,202
20190901|2019-02-20 12:00,20,2.9245,2.928,2.9245,2.927,86
20190901|2019-02-20 12:30,20,2.9275,2.9295,2.927,2.929,29
20190901|2019-02-20 13:00,20,2.929,2.929,2.924,2.924,13
20190901|2019-02-20 13:30,20,2.9215,2.9215,2.9215,2.9215,1
20190901|2019-02-20 14:00,20,2.924,2.924,2.924,2.924,2
20190901|2019-02-20 15:30,20,2.9215,2.9215,2.9215,2.9215,2
20190901|2019-02-20 17:00,21,2.923,2.923,2.923,2.923,2
20190901|2019-02-20 19:00,21,2.9195,2.9195,2.916,2.916,8
20190901|2019-02-20 19:30,21,2.91,2.91,2.9075,2.9075,13
20190901|2019-02-20 20:00,21,2.9065,2.9065,2.9065,2.9065,6
20190901|2019-02-20 21:00,21,2.911,2.912,2.909,2.9105,220
20190901|2019-02-20 23:30,21,2.9185,2.9185,2.9095,2.9095,8
20190901|2019-02-21 00:00,21,2.9095,2.9105,2.9095,2.91,8
20190901|2019-02-21 00:30,21,2.91,2.9105,2.91,2.91,7
20190901|2019-02-21 01:00,21,2.9105,2.911,2.9105,2.911,5
20190901|2019-02-21 01:30,21,2.911,2.9155,2.9105,2.9155,119
20190901|2019-02-21 02:00,21,2.9155,2.9165,2.91,2.9145,77
20190901|2019-02-21 03:00,21,2.896,2.896,2.896,2.896,1
20190901|2019-02-21 03:30,21,2.899,2.899,2.899,2.899,1
20190901|2019-02-21 04:00,21,2.9065,2.9065,2.906,2.906,2
20190901|2019-02-21 04:30,21,2.9095,2.9095,2.9095,2.9095,1
20190901|2019-02-21 05:00,21,2.909,2.909,2.909,2.909,1
20190901|2019-02-21 05:30,21,2.909,2.912,2.909,2.9115,8
20190901|2019-02-21 06:00,21,2.9115,2.913,2.9105,2.9105,19
20190901|2019-02-21 06:30,21,2.908,2.9135,2.907,2.913,40
20190901|2019-02-21 07:00,21,2.9125,2.9125,2.906,2.908,16
20190901|2019-02-21 07:30,21,2.91,2.91,2.9085,2.9085,5
20190901|2019-02-21 08:00,21,2.907,2.907,2.9,2.9065,8
20190901|2019-02-21 08:30,21,2.909,2.9095,2.9085,2.9085,5
20190901|2019-02-21 09:00,21,2.9075,2.9075,2.907,2.907,3
20190901|2019-02-21 10:00,21,2.9095,2.9095,2.909,2.9095,6
20190901|2019-02-21 10:30,21,2.909,2.9095,2.9075,2.9075,9
20190901|2019-02-21 11:00,21,2.91,2.91,2.9025,2.9025,16
20190901|2019-02-21 11:30,21,2.9065,2.909,2.906,2.908,193
20190901|2019-02-21 12:00,21,2.908,2.909,2.907,2.907,37
20190901|2019-02-21 12:30,21,2.907,2.907,2.906,2.906,18
20190901|2019-02-21 13:00,21,2.9065,2.907,2.9065,2.907,2
20190901|2019-02-21 14:00,21,2.91,2.9105,2.91,2.9105,13
20190901|2019-02-21 17:00,22,2.9105,2.9105,2.9105,2.9105,1
20190901|2019-02-21 19:00,22,2.9135,2.9135,2.913,2.913,7
20190901|2019-02-21 23:30,22,2.91,2.912,2.91,2.912,3
20190901|2019-02-22 00:00,22,2.916,2.916,2.916,2.916,1
20190901|2019-02-22 00:30,22,2.92,2.92,2.917,2.9185,8
20190901|2019-02-22 01:00,22,2.9225,2.9225,2.919,2.919,24
20190901|2019-02-22 01:30,22,2.92,2.935,2.92,2.935,21
20190901|2019-02-22 02:00,22,2.9375,2.9375,2.9315,2.9315,4
20190901|2019-02-22 03:00,22,2.933,2.954,2.933,2.9535,74
20190901|2019-02-22 04:00,22,2.947,2.9485,2.947,2.9475,20
20190901|2019-02-22 04:30,22,2.948,2.95,2.9465,2.95,23
20190901|2019-02-22 05:00,22,2.9505,2.9515,2.9505,2.951,3
20190901|2019-02-22 05:30,22,2.9525,2.9525,2.952,2.952,8
20190901|2019-02-22 06:00,22,2.95,2.9505,2.949,2.949,17
20190901|2019-02-22 06:30,22,2.947,2.947,2.9465,2.9465,4
20190901|2019-02-22 07:00,22,2.953,2.953,2.942,2.942,146
20190901|2019-02-22 07:30,22,2.942,2.9435,2.9385,2.939,80
20190901|2019-02-22 08:00,22,2.9415,2.9415,2.939,2.94,11
20190901|2019-02-22 08:30,22,2.939,2.942,2.938,2.942,56
20190901|2019-02-22 09:00,22,2.9425,2.9465,2.938,2.9385,30
20190901|2019-02-22 09:30,22,2.937,2.9475,2.937,2.9435,103
20190901|2019-02-22 10:00,22,2.9425,2.944,2.942,2.9425,8
20190901|2019-02-22 10:30,22,2.949,2.951,2.947,2.9485,14
20190901|2019-02-22 11:00,22,2.9535,2.9555,2.95,2.95,120
20190901|2019-02-22 11:30,22,2.951,2.9535,2.951,2.952,13
20190901|2019-02-22 12:00,22,2.9515,2.9555,2.95,2.953,37
20190901|2019-02-22 12:30,22,2.954,2.954,2.9515,2.9515,8
20190901|2019-02-22 13:00,22,2.9515,2.9515,2.9515,2.9515,1
20190901|2019-02-22 13:30,22,2.9495,2.9495,2.9495,2.9495,4
20190901|2019-02-22 14:00,22,2.953,2.9535,2.953,2.9535,6
20190901|2019-02-22 14:30,22,2.951,2.952,2.951,2.952,2
20190901|2019-02-22 15:30,22,2.955,2.955,2.955,2.955,1
20190901|2019-02-24 18:30,25,2.9645,2.9645,2.9645,2.9645,6
20190901|2019-02-24 19:00,25,2.97,2.97,2.97,2.97,1
20190901|2019-02-24 21:00,25,2.9525,2.9525,2.9525,2.9525,4
20190901|2019-02-24 23:00,25,2.957,2.959,2.957,2.958,7
20190901|2019-02-24 23:30,25,2.9525,2.9525,2.9525,2.9525,2
20190901|2019-02-25 00:00,25,2.96,2.9605,2.958,2.9585,19
20190901|2019-02-25 00:30,25,2.969,2.973,2.969,2.969,35
20190901|2019-02-25 01:30,25,2.98,2.98,2.98,2.98,1
20190901|2019-02-25 02:00,25,2.9705,2.9705,2.9705,2.9705,1
20190901|2019-02-25 02:30,25,2.9715,2.9715,2.9695,2.9695,3
20190901|2019-02-25 03:00,25,2.9735,2.976,2.9735,2.976,9
20190901|2019-02-25 03:30,25,2.98,2.98,2.98,2.98,1
20190901|2019-02-25 04:00,25,2.975,2.975,2.9745,2.9745,2
20190901|2019-02-25 05:00,25,2.975,2.976,2.975,2.9755,6
20190901|2019-02-25 05:30,25,2.975,2.975,2.9715,2.972,15
20190901|2019-02-25 06:00,25,2.971,2.971,2.963,2.965,23
20190901|2019-02-25 06:30,25,2.965,2.967,2.961,2.967,9
20190901|2019-02-25 07:00,25,2.9625,2.964,2.946,2.9495,35
20190901|2019-02-25 07:30,25,2.9495,2.961,2.9495,2.961,109
20190901|2019-02-25 08:00,25,2.9625,2.9625,2.9535,2.9595,47
20190901|2019-02-25 08:30,25,2.9585,2.964,2.9575,2.9595,116
20190901|2019-02-25 09:00,25,2.9585,2.961,2.9575,2.9575,12
20190901|2019-02-25 09:30,25,2.9575,2.9575,2.9545,2.955,11
20190901|2019-02-25 10:00,25,2.958,2.958,2.9495,2.95,12
20190901|2019-02-25 10:30,25,2.9505,2.9555,2.9505,2.9555,32
20190901|2019-02-25 11:00,25,2.9545,2.9545,2.953,2.953,2
20190901|2019-02-25 11:30,25,2.9555,2.9575,2.9495,2.9575,59
20190901|2019-02-25 12:00,25,2.9565,2.957,2.9545,2.9545,12
20190901|2019-02-25 12:30,25,2.956,2.957,2.956,2.957,2
20190901|2019-02-25 14:30,25,2.9585,2.9585,2.9585,2.9585,2
20190901|2019-02-25 15:00,25,2.9565,2.9565,2.9565,2.9565,3
20190901|2019-02-25 17:00,26,2.958,2.958,2.958,2.958,4
20190901|2019-02-25 19:30,26,2.945,2.945,2.945,2.945,3
20190901|2019-02-26 00:30,26,2.953,2.953,2.9495,2.9495,4
20190901|2019-02-26 01:30,26,2.954,2.958,2.954,2.958,5
20190901|2019-02-26 02:00,26,2.957,2.957,2.957,2.957,1
20190901|2019-02-26 04:00,26,2.962,2.963,2.9615,2.962,10
20190901|2019-02-26 04:30,26,2.962,2.963,2.9615,2.962,12
20190901|2019-02-26 05:00,26,2.9615,2.9615,2.9595,2.9605,8
20190901|2019-02-26 05:30,26,2.9575,2.958,2.9545,2.956,12
20190901|2019-02-26 06:00,26,2.956,2.9565,2.9525,2.9545,8
20190901|2019-02-26 06:30,26,2.9525,2.955,2.9515,2.9545,44
20190901|2019-02-26 07:00,26,2.951,2.9555,2.9505,2.953,104
20190901|2019-02-26 07:30,26,2.9555,2.957,2.9525,2.9525,24
20190901|2019-02-26 08:00,26,2.953,2.954,2.948,2.9515,74
20190901|2019-02-26 08:30,26,2.9545,2.9545,2.9495,2.9505,39
20190901|2019-02-26 09:00,26,2.9505,2.954,2.9475,2.9525,51
20190901|2019-02-26 09:30,26,2.956,2.9615,2.9545,2.9615,44
20190901|2019-02-26 10:00,26,2.962,2.9695,2.962,2.9655,59
20190901|2019-02-26 10:30,26,2.966,2.9665,2.963,2.963,125
20190901|2019-02-26 11:00,26,2.964,2.9655,2.963,2.965,70
20190901|2019-02-26 11:30,26,2.9635,2.9635,2.957,2.9595,27
20190901|2019-02-26 12:00,26,2.9585,2.9585,2.955,2.955,4
20190901|2019-02-26 12:30,26,2.955,2.955,2.954,2.954,8
20190901|2019-02-26 15:00,26,2.959,2.959,2.959,2.959,2
20190901|2019-02-26 17:30,27,2.959,2.959,2.959,2.959,5
20190901|2019-02-26 23:30,27,2.9605,2.9605,2.954,2.954,23
20190901|2019-02-27 00:00,27,2.9555,2.9555,2.9555,2.9555,1
20190901|2019-02-27 00:30,27,2.9475,2.9475,2.946,2.9475,5
20190901|2019-02-27 01:00,27,2.953,2.953,2.9525,2.953,41
20190901|2019-02-27 01:30,27,2.9535,2.9555,2.9535,2.954,16
20190901|2019-02-27 02:30,27,2.9545,2.9545,2.9545,2.9545,3
20190901|2019-02-27 04:30,27,2.959,2.959,2.959,2.959,2
20190901|2019-02-27 05:30,27,2.9645,2.9645,2.9645,2.9645,1
20190901|2019-02-27 06:00,27,2.967,2.967,2.9645,2.9645,17
20190901|2019-02-27 06:30,27,2.966,2.966,2.9645,2.9645,23
20190901|2019-02-27 07:00,27,2.9735,2.9735,2.9705,2.9705,9
20190901|2019-02-27 07:30,27,2.97,2.9735,2.97,2.9715,11
20190901|2019-02-27 08:00,27,2.976,2.9805,2.976,2.9805,26
20190901|2019-02-27 08:30,27,2.979,2.979,2.9755,2.9775,12
20190901|2019-02-27 09:00,27,2.9735,2.9735,2.9545,2.9585,14
20190901|2019-02-27 09:30,27,2.9625,2.968,2.9625,2.968,6
20190901|2019-02-27 10:00,27,2.9675,2.9675,2.965,2.965,12
20190901|2019-02-27 10:30,27,2.9655,2.967,2.9645,2.9645,21
20190901|2019-02-27 11:00,27,2.964,2.9745,2.964,2.9715,43
20190901|2019-02-27 11:30,27,2.9725,2.973,2.9695,2.9725,23
20190901|2019-02-27 13:30,27,2.9745,2.9755,2.974,2.974,3
20190901|2019-02-27 14:30,27,2.9765,2.9765,2.9765,2.9765,1
20190901|2019-02-27 15:00,27,2.9765,2.9765,2.9755,2.9755,3
20190901|2019-02-27 20:00,28,2.97,2.97,2.969,2.969,22
20190901|2019-02-27 21:00,28,2.961,2.961,2.961,2.961,1
20190901|2019-02-27 21:30,28,2.9585,2.959,2.9585,2.959,7
20190901|2019-02-27 23:00,28,2.9615,2.9615,2.9615,2.9615,6
20190901|2019-02-27 23:30,28,2.9605,2.9615,2.96,2.9605,5
20190901|2019-02-28 01:00,28,2.95,2.952,2.9485,2.952,11
20190901|2019-02-28 02:00,28,2.9565,2.9565,2.9555,2.9555,2
20190901|2019-02-28 03:00,28,2.962,2.962,2.962,2.962,1
20190901|2019-02-28 05:00,28,2.9615,2.9615,2.9615,2.9615,1
20190901|2019-02-28 06:30,28,2.9665,2.9685,2.9665,2.9685,10
20190901|2019-02-28 07:00,28,2.9685,2.9685,2.965,2.967,36
20190901|2019-02-28 07:30,28,2.9655,2.97,2.965,2.966,17
20190901|2019-02-28 08:00,28,2.9715,2.972,2.969,2.9695,48
20190901|2019-02-28 08:30,28,2.969,2.9725,2.962,2.962,30
20190901|2019-02-28 09:00,28,2.962,2.969,2.962,2.9685,40
20190901|2019-02-28 09:30,28,2.969,2.975,2.966,2.9695,31
20190901|2019-02-28 10:00,28,2.9715,2.9765,2.9655,2.9655,53
20190901|2019-02-28 10:30,28,2.966,2.966,2.9595,2.96,48
20190901|2019-02-28 11:00,28,2.959,2.959,2.959,2.959,5
20190901|2019-02-28 11:30,28,2.9585,2.959,2.955,2.9575,68
20190901|2019-02-28 12:00,28,2.958,2.9585,2.9545,2.955,17
20190901|2019-02-28 12:30,28,2.956,2.957,2.9555,2.9555,4
20190901|2019-02-28 13:00,28,2.9555,2.9555,2.9555,2.9555,1
20190901|2019-02-28 14:00,28,2.956,2.956,2.956,2.956,3
20190901|2019-02-28 15:00,28,2.9545,2.9545,2.9535,2.9535,14
20190901|2019-02-28 18:00,1,2.956,2.956,2.956,2.956,2
20190901|2019-02-28 20:00,1,2.951,2.951,2.951,2.951,1
20190901|2019-03-01 00:30,1,2.963,2.963,2.963,2.963,1
20190901|2019-03-01 01:00,1,2.9695,2.9695,2.9695,2.9695,1
20190901|2019-03-01 02:00,1,2.963,2.963,2.963,2.963,20
20190901|2019-03-01 02:30,1,2.9585,2.9585,2.9585,2.9585,1
20190901|2019-03-01 04:00,1,2.963,2.965,2.9625,2.9625,13
20190901|2019-03-01 04:30,1,2.962,2.964,2.962,2.964,9
20190901|2019-03-01 05:00,1,2.9645,2.9665,2.9635,2.9665,13
20190901|2019-03-01 05:30,1,2.967,2.9695,2.967,2.9695,16
20190901|2019-03-01 06:00,1,2.9765,2.9785,2.9765,2.9785,12
20190901|2019-03-01 06:30,1,2.9735,2.9735,2.9735,2.9735,1
20190901|2019-03-01 07:00,1,2.9795,2.9855,2.966,2.9665,24
20190901|2019-03-01 07:30,1,2.9665,2.968,2.965,2.9675,14
20190901|2019-03-01 08:00,1,2.9715,2.9725,2.969,2.9725,10
20190901|2019-03-01 08:30,1,2.9725,2.981,2.971,2.9805,46
20190901|2019-03-01 09:00,1,2.98,2.98,2.966,2.9665,138
20190901|2019-03-01 09:30,1,2.967,2.967,2.953,2.9575,31
20190901|2019-03-01 10:00,1,2.9565,2.957,2.9375,2.9475,79
20190901|2019-03-01 10:30,1,2.9505,2.9545,2.947,2.948,44
20190901|2019-03-01 11:00,1,2.946,2.947,2.946,2.947,4
20190901|2019-03-01 11:30,1,2.9425,2.9425,2.9415,2.9425,11
20190901|2019-03-01 12:00,1,2.941,2.941,2.941,2.941,15
20190901|2019-03-01 13:00,1,2.939,2.939,2.939,2.939,8
20190901|2019-03-01 13:30,1,2.939,2.939,2.939,2.939,2
20190901|2019-03-01 15:30,1,2.936,2.9365,2.936,2.9365,2
20190901|2019-03-03 17:00,4,2.941,2.943,2.941,2.943,4
20190901|2019-03-03 21:30,4,2.952,2.954,2.952,2.954,20
20190901|2019-03-03 22:30,4,2.956,2.956,2.956,2.956,3
20190901|2019-03-03 23:00,4,2.956,2.956,2.956,2.956,7
20190901|2019-03-04 02:00,4,2.9205,2.9205,2.9205,2.9205,1
20190901|2019-03-04 03:00,4,2.927,2.927,2.927,2.927,1
20190901|2019-03-04 03:30,4,2.913,2.913,2.913,2.913,1
20190901|2019-03-04 04:00,4,2.9155,2.916,2.9115,2.912,6
20190901|2019-03-04 04:30,4,2.907,2.9105,2.907,2.9105,5
20190901|2019-03-04 05:00,4,2.9075,2.91,2.9075,2.91,13
20190901|2019-03-04 05:30,4,2.912,2.912,2.909,2.9095,6
20190901|2019-03-04 06:00,4,2.9085,2.9135,2.9085,2.9135,5
20190901|2019-03-04 06:30,4,2.913,2.9135,2.911,2.911,5
20190901|2019-03-04 07:00,4,2.9115,2.9215,2.9115,2.9195,35
20190901|2019-03-04 07:30,4,2.9195,2.922,2.9195,2.921,11
20190901|2019-03-04 08:00,4,2.926,2.931,2.926,2.9305,8
20190901|2019-03-04 08:30,4,2.927,2.932,2.9265,2.927,11
20190901|2019-03-04 09:00,4,2.934,2.934,2.9295,2.9295,56
20190901|2019-03-04 09:30,4,2.9255,2.9255,2.9245,2.925,5
20190901|2019-03-04 10:00,4,2.9245,2.9255,2.923,2.923,9
20190901|2019-03-04 10:30,4,2.922,2.9235,2.9205,2.921,13
20190901|2019-03-04 11:00,4,2.926,2.928,2.926,2.928,7
20190901|2019-03-04 11:30,4,2.9235,2.9235,2.92,2.92,10
20190901|2019-03-04 12:00,4,2.9205,2.9205,2.9205,2.9205,20
20190901|2019-03-04 12:30,4,2.9205,2.9205,2.9205,2.9205,1
20190901|2019-03-04 13:00,4,2.9195,2.9235,2.9195,2.9235,9
20190901|2019-03-04 13:30,4,2.9215,2.9235,2.9215,2.922,9
20190901|2019-03-04 14:00,4,2.921,2.9215,2.9205,2.9205,4
20190901|2019-03-04 14:30,4,2.922,2.922,2.922,2.922,1
20190901|2019-03-04 19:30,5,2.934,2.934,2.934,2.934,1
20190901|2019-03-04 20:00,5,2.941,2.941,2.937,2.937,3
20190901|2019-03-04 22:30,5,2.9405,2.9405,2.9405,2.9405,1
20190901|2019-03-04 23:30,5,2.943,2.943,2.939,2.939,2
20190901|2019-03-05 00:30,5,2.9445,2.9445,2.9445,2.9445,1
20190901|2019-03-05 04:30,5,2.939,2.943,2.939,2.943,19
20190901|2019-03-05 05:00,5,2.9425,2.9445,2.9425,2.943,15
20190901|2019-03-05 05:30,5,2.9455,2.96,2.9455,2.9585,22
20190901|2019-03-05 06:00,5,2.958,2.9585,2.9545,2.9555,13
20190901|2019-03-05 06:30,5,2.9535,2.9535,2.9515,2.952,31
20190901|2019-03-05 07:00,5,2.951,2.954,2.9505,2.9515,11
20190901|2019-03-05 07:30,5,2.95,2.953,2.9465,2.9465,15
20190901|2019-03-05 08:00,5,2.945,2.9525,2.945,2.9525,19
20190901|2019-03-05 08:30,5,2.9515,2.9515,2.945,2.9455,10
20190901|2019-03-05 09:00,5,2.944,2.947,2.9395,2.9395,12
20190901|2019-03-05 09:30,5,2.94,2.9435,2.94,2.9435,12
20190901|2019-03-05 10:00,5,2.9455,2.948,2.9455,2.9475,7
20190901|2019-03-05 10:30,5,2.949,2.949,2.943,2.944,31
20190901|2019-03-05 11:00,5,2.944,2.9445,2.942,2.9435,21
20190901|2019-03-05 11:30,5,2.945,2.946,2.9425,2.9435,25
20190901|2019-03-05 12:00,5,2.945,2.945,2.945,2.945,1
20190901|2019-03-05 13:00,5,2.946,2.946,2.946,2.946,1
20190901|2019-03-05 15:30,5,2.945,2.945,2.945,2.945,1
20190901|2019-03-05 19:00,6,2.946,2.947,2.946,2.947,22
20190901|2019-03-05 19:30,6,2.945,2.9455,2.945,2.9455,10
20190901|2019-03-06 02:00,6,2.9425,2.9425,2.9395,2.9395,12
20190901|2019-03-06 02:30,6,2.9385,2.943,2.9385,2.943,11
20190901|2019-03-06 03:30,6,2.9445,2.946,2.9445,2.946,11
20190901|2019-03-06 04:00,6,2.942,2.9445,2.942,2.9445,17
20190901|2019-03-06 04:30,6,2.9445,2.9445,2.942,2.943,7
20190901|2019-03-06 05:00,6,2.9435,2.9455,2.9435,2.9445,16
20190901|2019-03-06 05:30,6,2.9435,2.945,2.9435,2.945,8
20190901|2019-03-06 06:00,6,2.9445,2.945,2.9435,2.9435,10
20190901|2019-03-06 06:30,6,2.9425,2.945,2.9395,2.9405,26
20190901|2019-03-06 07:00,6,2.94,2.944,2.94,2.9435,49
20190901|2019-03-06 07:30,6,2.943,2.9505,2.942,2.9505,28
20190901|2019-03-06 08:00,6,2.9535,2.955,2.9515,2.953,26
20190901|2019-03-06 08:30,6,2.95,2.95,2.9425,2.944,40
20190901|2019-03-06 09:00,6,2.9425,2.945,2.94,2.941,33
20190901|2019-03-06 09:30,6,2.941,2.945,2.941,2.943,16
20190901|2019-03-06 10:00,6,2.9415,2.9455,2.939,2.939,41
20190901|2019-03-06 10:30,6,2.939,2.941,2.933,2.9345,52
20190901|2019-03-06 11:00,6,2.935,2.935,2.9285,2.9305,30
20190901|2019-03-06 11:30,6,2.932,2.934,2.9305,2.9325,36
20190901|2019-03-06 12:00,6,2.932,2.9335,2.932,2.9335,2
20190901|2019-03-06 19:00,7,2.9345,2.938,2.9345,2.938,10
20190901|2019-03-06 23:30,7,2.9235,2.9235,2.9235,2.9235,1
20190901|2019-03-07 04:30,7,2.9185,2.9185,2.917,2.917,5
20190901|2019-03-07 05:00,7,2.9155,2.919,2.9155,2.919,12
20190901|2019-03-07 05:30,7,2.9185,2.9185,2.9185,2.9185,1
20190901|2019-03-07 06:30,7,2.9225,2.924,2.9215,2.9225,29
20190901|2019-03-07 07:00,7,2.9235,2.9335,2.9235,2.93,25
20190901|2019-03-07 07:30,7,2.929,2.93,2.921,2.9215,15
20190901|2019-03-07 08:00,7,2.9235,2.928,2.923,2.928,12
20190901|2019-03-07 08:30,7,2.9285,2.9285,2.918,2.918,14
20190901|2019-03-07 09:00,7,2.916,2.9225,2.9135,2.9205,19
20190901|2019-03-07 09:30,7,2.925,2.9275,2.92,2.926,22
20190901|2019-03-07 10:00,7,2.9235,2.924,2.921,2.922,12
20190901|2019-03-07 10:30,7,2.9235,2.924,2.923,2.923,7
20190901|2019-03-07 11:00,7,2.918,2.918,2.918,2.918,1
20190901|2019-03-07 11:30,7,2.9085,2.9285,2.9085,2.9225,21
20190901|2019-03-07 12:00,7,2.922,2.9225,2.922,2.9225,6
20190901|2019-03-07 15:30,7,2.925,2.925,2.925,2.925,1
20190901|2019-03-07 21:00,8,2.9205,2.9205,2.9205,2.9205,1
20190901|2019-03-07 21:30,8,2.919,2.9195,2.919,2.9195,22
20190901|2019-03-07 22:00,8,2.9155,2.9155,2.9155,2.9155,1
20190901|2019-03-07 23:00,8,2.9125,2.9125,2.909,2.909,2
20190901|2019-03-08 00:00,8,2.913,2.913,2.913,2.913,1
20190901|2019-03-08 02:30,8,2.9135,2.9135,2.9135,2.9135,10
20190901|2019-03-08 04:00,8,2.901,2.901,2.901,2.901,1
20190901|2019-03-08 05:00,8,2.8925,2.8925,2.8925,2.8925,2
20190901|2019-03-08 05:30,8,2.893,2.893,2.891,2.891,3
20190901|2019-03-08 06:30,8,2.893,2.893,2.8905,2.8905,12
20190901|2019-03-08 07:00,8,2.8895,2.891,2.8895,2.891,11
20190901|2019-03-08 07:30,8,2.895,2.897,2.893,2.897,28
20190901|2019-03-08 08:00,8,2.897,2.898,2.895,2.896,14
20190901|2019-03-08 08:30,8,2.896,2.8965,2.896,2.8965,5
20190901|2019-03-08 09:00,8,2.8985,2.899,2.898,2.899,4
20190901|2019-03-08 09:30,8,2.8975,2.915,2.896,2.908,57
20190901|2019-03-08 10:00,8,2.908,2.9095,2.9055,2.9095,31
20190901|2019-03-08 10:30,8,2.9095,2.9105,2.9045,2.906,42
20190901|2019-03-08 11:00,8,2.905,2.9095,2.9045,2.909,16
20190901|2019-03-08 11:30,8,2.908,2.908,2.9015,2.9035,27
20190901|2019-03-08 12:00,8,2.904,2.904,2.9035,2.9035,2
20190901|2019-03-08 12:30,8,2.9065,2.9065,2.9065,2.9065,10
20190901|2019-03-08 13:30,8,2.9095,2.9095,2.9095,2.9095,1
20190901|2019-03-08 15:00,8,2.909,2.909,2.909,2.909,1
20190901|2019-03-11 00:00,11,2.908,2.908,2.908,2.908,1
20190901|2019-03-11 02:30,11,2.914,2.9165,2.914,2.916,14
20190901|2019-03-11 03:00,11,2.9155,2.9175,2.9145,2.9175,33
20190901|2019-03-11 04:00,11,2.9125,2.9135,2.9125,2.9135,8
20190901|2019-03-11 04:30,11,2.913,2.917,2.913,2.917,13
20190901|2019-03-11 05:00,11,2.9175,2.9175,2.913,2.913,6
20190901|2019-03-11 05:30,11,2.9115,2.913,2.911,2.912,15
20190901|2019-03-11 06:00,11,2.912,2.9125,2.908,2.9085,12
20190901|2019-03-11 06:30,11,2.909,2.909,2.907,2.908,10
20190901|2019-03-11 07:00,11,2.9065,2.907,2.9035,2.905,20
20190901|2019-03-11 07:30,11,2.9055,2.9115,2.9055,2.9115,24
20190901|2019-03-11 08:00,11,2.911,2.9115,2.908,2.91,12
20190901|2019-03-11 08:30,11,2.9105,2.912,2.9065,2.9075,15
20190901|2019-03-11 09:00,11,2.909,2.909,2.9045,2.9045,22
20190901|2019-03-11 09:30,11,2.904,2.906,2.9015,2.905,33
20190901|2019-03-11 10:00,11,2.9025,2.912,2.9025,2.912,14
20190901|2019-03-11 10:30,11,2.9195,2.9195,2.9135,2.915,7
20190901|2019-03-11 11:00,11,2.9145,2.9145,2.9145,2.9145,1
20190901|2019-03-11 11:30,11,2.91,2.91,2.9085,2.909,121
20190901|2019-03-11 12:00,11,2.9085,2.909,2.9065,2.9065,12
20190901|2019-03-11 13:00,11,2.9135,2.9135,2.9135,2.9135,1
20190901|2019-03-11 13:30,11,2.914,2.914,2.914,2.914,1
20190901|2019-03-11 14:30,11,2.915,2.915,2.915,2.915,1
20190901|2019-03-11 15:30,11,2.9165,2.9165,2.9165,2.9165,1
20190901|2019-03-11 17:00,12,2.9175,2.9175,2.9175,2.9175,1
20190901|2019-03-11 21:00,12,2.924,2.924,2.924,2.924,1
20190901|2019-03-11 22:00,12,2.9315,2.9315,2.9315,2.9315,1
20190901|2019-03-11 23:30,12,2.9395,2.9395,2.938,2.938,2
20190901|2019-03-12 00:30,12,2.939,2.939,2.939,2.939,1
20190901|2019-03-12 01:00,12,2.9325,2.9325,2.9325,2.9325,2
20190901|2019-03-12 02:30,12,2.942,2.9445,2.942,2.943,8
20190901|2019-03-12 03:00,12,2.9465,2.9465,2.9435,2.9455,10
20190901|2019-03-12 03:30,12,2.95,2.95,2.95,2.95,1
20190901|2019-03-12 04:00,12,2.952,2.953,2.952,2.9525,5
20190901|2019-03-12 04:30,12,2.9535,2.955,2.9505,2.9505,5
20190901|2019-03-12 05:00,12,2.9535,2.9535,2.953,2.953,2
20190901|2019-03-12 05:30,12,2.952,2.952,2.9465,2.9465,12
20190901|2019-03-12 06:00,12,2.9415,2.943,2.9415,2.942,21
20190901|2019-03-12 06:30,12,2.9405,2.9415,2.9405,2.941,6
20190901|2019-03-12 07:00,12,2.9415,2.943,2.9415,2.942,24
20190901|2019-03-12 07:30,12,2.9465,2.963,2.9465,2.963,31
20190901|2019-03-12 08:00,12,2.959,2.9615,2.955,2.9595,47
20190901|2019-03-12 08:30,12,2.96,2.964,2.959,2.9625,89
20190901|2019-03-12 09:00,12,2.96,2.9605,2.9525,2.9525,13
20190901|2019-03-12 09:30,12,2.954,2.954,2.953,2.9535,7
20190901|2019-03-12 10:00,12,2.9515,2.9515,2.9465,2.9465,41
20190901|2019-03-12 10:30,12,2.9445,2.947,2.9425,2.9425,38
20190901|2019-03-12 11:00,12,2.9435,2.9445,2.94,2.9415,40
20190901|2019-03-12 11:30,12,2.941,2.9425,2.936,2.9365,88
20190901|2019-03-12 12:00,12,2.937,2.9375,2.9365,2.937,8
20190901|2019-03-12 12:30,12,2.936,2.936,2.936,2.936,1
20190901|2019-03-12 13:00,12,2.938,2.939,2.938,2.939,25
20190901|2019-03-12 14:00,12,2.9395,2.9395,2.9395,2.9395,1
20190901|2019-03-12 15:00,12,2.939,2.939,2.939,2.939,1
20190901|2019-03-12 17:00,13,2.939,2.939,2.939,2.939,1
20190901|2019-03-12 19:00,13,2.9385,2.9385,2.9385,2.9385,4
20190901|2019-03-12 23:30,13,2.933,2.9345,2.933,2.9345,5
20190901|2019-03-13 02:00,13,2.93,2.93,2.93,2.93,1
20190901|2019-03-13 02:30,13,2.929,2.929,2.929,2.929,1
20190901|2019-03-13 03:30,13,2.93,2.93,2.9295,2.9295,2
20190901|2019-03-13 04:00,13,2.9335,2.9385,2.933,2.9385,3
20190901|2019-03-13 04:30,13,2.9395,2.9395,2.9375,2.9385,6
20190901|2019-03-13 05:30,13,2.937,2.9375,2.935,2.935,8
20190901|2019-03-13 07:00,13,2.9405,2.941,2.9405,2.941,4
20190901|2019-03-13 07:30,13,2.943,2.945,2.9425,2.9425,7
20190901|2019-03-13 08:00,13,2.9395,2.9435,2.9395,2.9435,2
20190901|2019-03-13 08:30,13,2.942,2.942,2.9415,2.942,6
20190901|2019-03-13 09:00,13,2.9425,2.943,2.9405,2.9405,19
20190901|2019-03-13 09:30,13,2.9405,2.941,2.94,2.941,5
20190901|2019-03-13 10:00,13,2.9425,2.9475,2.942,2.942,13
20190901|2019-03-13 10:30,13,2.942,2.9435,2.941,2.942,28
20190901|2019-03-13 11:00,13,2.945,2.9465,2.945,2.9465,4
20190901|2019-03-13 11:30,13,2.9415,2.944,2.941,2.944,22
20190901|2019-03-13 12:00,13,2.9435,2.9435,2.9435,2.9435,2
20190901|2019-03-13 13:00,13,2.9415,2.9415,2.9415,2.9415,1
20190901|2019-03-13 14:30,13,2.94,2.94,2.94,2.94,8
20190901|2019-03-13 17:00,14,2.9405,2.9405,2.9405,2.9405,2
20190901|2019-03-14 01:00,14,2.9285,2.9285,2.9285,2.9285,2
20190901|2019-03-14 02:30,14,2.9225,2.9225,2.92,2.92,2
20190901|2019-03-14 04:00,14,2.9155,2.9155,2.91,2.913,3
20190901|2019-03-14 04:30,14,2.9115,2.9115,2.9115,2.9115,2
20190901|2019-03-14 05:00,14,2.905,2.905,2.9,2.9,5
20190901|2019-03-14 05:30,14,2.8985,2.8985,2.8955,2.8955,4
20190901|2019-03-14 06:00,14,2.896,2.898,2.8955,2.897,29
20190901|2019-03-14 06:30,14,2.8965,2.897,2.895,2.895,17
20190901|2019-03-14 07:00,14,2.8955,2.902,2.8935,2.902,219
20190901|2019-03-14 07:30,14,2.9035,2.906,2.9025,2.904,16
20190901|2019-03-14 08:00,14,2.904,2.909,2.904,2.9085,14
20190901|2019-03-14 08:30,14,2.9095,2.911,2.906,2.908,19
20190901|2019-03-14 09:00,14,2.908,2.908,2.904,2.904,8
20190901|2019-03-14 09:30,14,2.904,2.9045,2.903,2.903,6
20190901|2019-03-14 10:00,14,2.898,2.902,2.8945,2.9005,135
20190901|2019-03-14 10:30,14,2.901,2.911,2.8995,2.91,83
20190901|2019-03-14 11:00,14,2.9105,2.913,2.9095,2.912,15
20190901|2019-03-14 11:30,14,2.9105,2.9105,2.9015,2.9035,21
20190901|2019-03-14 12:00,14,2.9045,2.907,2.9045,2.907,14
20190901|2019-03-14 12:30,14,2.904,2.904,2.9,2.9,13
20190901|2019-03-14 13:00,14,2.9,2.901,2.9,2.901,2
20190901|2019-03-14 14:00,14,2.9015,2.9015,2.9015,2.9015,3
20190901|2019-03-14 22:00,15,2.932,2.932,2.932,2.932,1
20190901|2019-03-14 23:30,15,2.918,2.9185,2.9175,2.918,24
20190901|2019-03-15 00:00,15,2.917,2.917,2.917,2.917,1
20190901|2019-03-15 00:30,15,2.917,2.917,2.917,2.917,1
20190901|2019-03-15 01:00,15,2.9215,2.9215,2.9215,2.9215,1
20190901|2019-03-15 02:30,15,2.9225,2.9225,2.9225,2.9225,1
20190901|2019-03-15 03:00,15,2.9255,2.9275,2.9255,2.9275,26
20190901|2019-03-15 03:30,15,2.922,2.9225,2.922,2.922,18
20190901|2019-03-15 04:00,15,2.9155,2.9155,2.9135,2.9135,4
20190901|2019-03-15 04:30,15,2.9165,2.9165,2.9165,2.9165,1
20190901|2019-03-15 05:00,15,2.9155,2.9155,2.9155,2.9155,2
20190901|2019-03-15 05:30,15,2.9155,2.917,2.914,2.9155,29
20190901|2019-03-15 06:00,15,2.9205,2.9215,2.9205,2.9215,5
20190901|2019-03-15 06:30,15,2.919,2.921,2.919,2.921,10
20190901|2019-03-15 07:00,15,2.915,2.9155,2.9085,2.909,13
20190901|2019-03-15 07:30,15,2.91,2.9105,2.9055,2.906,7
20190901|2019-03-15 08:00,15,2.912,2.912,2.906,2.9095,43
20190901|2019-03-15 08:30,15,2.9115,2.927,2.91,2.927,102
20190901|2019-03-15 09:00,15,2.9265,2.9265,2.921,2.9225,30
20190901|2019-03-15 09:30,15,2.921,2.921,2.918,2.918,5
20190901|2019-03-15 10:00,15,2.9195,2.924,2.9195,2.9235,3
20190901|2019-03-15 10:30,15,2.921,2.921,2.9205,2.921,3
20190901|2019-03-15 11:00,15,2.9215,2.923,2.9215,2.923,18
20190901|2019-03-15 11:30,15,2.9215,2.9215,2.918,2.919,5
20190901|2019-03-15 12:00,15,2.9215,2.9225,2.921,2.9225,12
20190901|2019-03-15 13:00,15,2.921,2.921,2.921,2.921,4
20190901|2019-03-15 14:30,15,2.9205,2.9205,2.92,2.92,5
20190901|2019-03-15 15:30,15,2.92,2.92,2.92,2.92,1
20190901|2019-03-18 02:00,18,2.9445,2.9445,2.9445,2.9445,1
20190901|2019-03-18 03:00,18,2.9355,2.9355,2.935,2.935,4
20190901|2019-03-18 03:30,18,2.936,2.936,2.936,2.936,2
20190901|2019-03-18 04:00,18,2.928,2.928,2.9265,2.9265,3
20190901|2019-03-18 04:30,18,2.931,2.9325,2.93,2.9325,6
20190901|2019-03-18 05:00,18,2.9345,2.935,2.9345,2.935,5
20190901|2019-03-18 05:30,18,2.9335,2.9355,2.9335,2.934,7
20190901|2019-03-18 06:00,18,2.937,2.94,2.937,2.939,10
20190901|2019-03-18 06:30,18,2.9395,2.9395,2.938,2.938,10
20190901|2019-03-18 07:00,18,2.941,2.941,2.934,2.934,59
20190901|2019-03-18 07:30,18,2.934,2.9435,2.9335,2.943,22
20190901|2019-03-18 08:00,18,2.9415,2.9415,2.938,2.938,21
20190901|2019-03-18 08:30,18,2.942,2.942,2.935,2.94,25
20190901|2019-03-18 09:00,18,2.9395,2.9415,2.934,2.934,30
20190901|2019-03-18 09:30,18,2.9335,2.9335,2.928,2.93,101
20190901|2019-03-18 10:00,18,2.9295,2.9305,2.92,2.92,25
20190901|2019-03-18 10:30,18,2.919,2.9205,2.918,2.9195,16
20190901|2019-03-18 11:00,18,2.9215,2.923,2.9215,2.9215,9
20190901|2019-03-18 11:30,18,2.9205,2.9235,2.9195,2.9235,51
20190901|2019-03-18 12:00,18,2.9235,2.9235,2.9215,2.922,9
20190901|2019-03-18 14:30,18,2.9245,2.9245,2.9245,2.9245,1
20190901|2019-03-19 02:00,19,2.9375,2.9375,2.9375,2.9375,1
20190901|2019-03-19 02:30,19,2.939,2.939,2.938,2.938,6
20190901|2019-03-19 03:00,19,2.945,2.9475,2.945,2.9475,8
20190901|2019-03-19 03:30,19,2.949,2.9565,2.9485,2.9525,41
20190901|2019-03-19 04:00,19,2.955,2.956,2.9485,2.9485,17
20190901|2019-03-19 04:30,19,2.9505,2.9525,2.949,2.9525,18
20190901|2019-03-19 05:00,19,2.953,2.953,2.9525,2.9525,2
20190901|2019-03-19 05:30,19,2.955,2.9565,2.9545,2.9545,8
20190901|2019-03-19 06:00,19,2.954,2.956,2.954,2.954,6
20190901|2019-03-19 07:00,19,2.9545,2.9565,2.9515,2.9515,16
20190901|2019-03-19 07:30,19,2.949,2.949,2.949,2.949,1
20190901|2019-03-19 08:00,19,2.948,2.9505,2.9455,2.9455,22
20190901|2019-03-19 08:30,19,2.9445,2.9465,2.939,2.9405,71
20190901|2019-03-19 09:00,19,2.941,2.944,2.94,2.943,35
20190901|2019-03-19 09:30,19,2.941,2.9425,2.941,2.9425,6
20190901|2019-03-19 10:00,19,2.9445,2.9445,2.9445,2.9445,2
20190901|2019-03-19 10:30,19,2.9445,2.9445,2.944,2.944,4
20190901|2019-03-19 11:00,19,2.945,2.946,2.94,2.94,41
20190901|2019-03-19 11:30,19,2.9395,2.9415,2.9305,2.9365,121
20190901|2019-03-19 12:00,19,2.9375,2.9375,2.934,2.934,6
20190901|2019-03-19 22:00,20,2.9375,2.9375,2.9285,2.9285,3
20190901|2019-03-20 03:00,20,2.9255,2.9275,2.9225,2.9275,73
20190901|2019-03-20 03:30,20,2.9295,2.9295,2.928,2.928,4
20190901|2019-03-20 04:00,20,2.93,2.9325,2.93,2.932,8
20190901|2019-03-20 04:30,20,2.935,2.935,2.935,2.935,4
20190901|2019-03-20 05:00,20,2.936,2.936,2.935,2.935,5
20190901|2019-03-20 05:30,20,2.936,2.9395,2.936,2.937,5
20190901|2019-03-20 06:00,20,2.9385,2.9385,2.9385,2.9385,1
20190901|2019-03-20 06:30,20,2.942,2.9425,2.942,2.942,7
20190901|2019-03-20 07:00,20,2.942,2.944,2.94,2.94,20
20190901|2019-03-20 07:30,20,2.934,2.934,2.934,2.934,5
20190901|2019-03-20 08:00,20,2.9355,2.9355,2.935,2.935,2
20190901|2019-03-20 08:30,20,2.937,2.937,2.9335,2.9335,12
20190901|2019-03-20 09:00,20,2.935,2.9375,2.935,2.9365,10
20190901|2019-03-20 09:30,20,2.9405,2.9405,2.9345,2.9345,15
20190901|2019-03-20 10:00,20,2.9405,2.9405,2.9405,2.9405,60
20190901|2019-03-20 10:30,20,2.9405,2.9405,2.9365,2.9365,18
20190901|2019-03-20 11:30,20,2.9365,2.9365,2.929,2.936,31
20190901|2019-03-20 12:00,20,2.9355,2.9365,2.9345,2.936,12
20190901|2019-03-20 14:00,20,2.9525,2.9525,2.9525,2.9525,2
20190901|2019-03-20 19:30,21,2.956,2.9585,2.956,2.9585,3
20190901|2019-03-20 20:00,21,2.954,2.954,2.954,2.954,2
20190901|2019-03-20 20:30,21,2.9575,2.9575,2.9575,2.9575,30
20190901|2019-03-20 21:00,21,2.962,2.9635,2.962,2.9635,4
20190901|2019-03-20 21:30,21,2.9635,2.965,2.9635,2.9645,40
20190901|2019-03-20 22:00,21,2.9645,2.965,2.9625,2.965,52
20190901|2019-03-21 00:30,21,2.9655,2.9655,2.963,2.9655,25
20190901|2019-03-21 01:00,21,2.963,2.963,2.963,2.963,6
20190901|2019-03-21 02:30,21,2.971,2.9725,2.971,2.9725,10
20190901|2019-03-21 03:30,21,2.9755,2.9755,2.9715,2.9715,7
20190901|2019-03-21 05:00,21,2.9785,2.9785,2.9785,2.9785,1
20190901|2019-03-21 05:30,21,2.972,2.972,2.972,2.972,2
20190901|2019-03-21 06:30,21,2.963,2.963,2.963,2.963,1
20190901|2019-03-21 07:00,21,2.9595,2.96,2.9595,2.9595,8
20190901|2019-03-21 07:30,21,2.96,2.96,2.948,2.9485,32
20190901|2019-03-21 08:00,21,2.9435,2.9475,2.9405,2.9475,6
20190901|2019-03-21 08:30,21,2.9425,2.943,2.9425,2.943,2
20190901|2019-03-21 09:00,21,2.941,2.941,2.935,2.937,9
20190901|2019-03-21 09:30,21,2.945,2.945,2.945,2.945,1
20190901|2019-03-21 10:00,21,2.943,2.946,2.9375,2.9375,10
20190901|2019-03-21 10:30,21,2.9385,2.939,2.933,2.939,46
20190901|2019-03-21 11:00,21,2.9375,2.9375,2.9135,2.9135,157
20190901|2019-03-21 11:30,21,2.9105,2.9225,2.9105,2.9225,13
20190901|2019-03-21 12:00,21,2.9185,2.9205,2.9185,2.9205,40
20190901|2019-03-21 12:30,21,2.92,2.921,2.9195,2.921,46
20190901|2019-03-21 14:00,21,2.926,2.926,2.9255,2.9255,9
20190901|2019-03-21 15:00,21,2.924,2.924,2.924,2.924,2
20190901|2019-03-21 20:30,22,2.9265,2.927,2.9245,2.9255,53
20190901|2019-03-21 21:00,22,2.922,2.922,2.922,2.922,15
20190901|2019-03-21 21:30,22,2.918,2.918,2.918,2.918,1
20190901|2019-03-21 23:30,22,2.9205,2.9205,2.92,2.9205,23
20190901|2019-03-22 00:00,22,2.92,2.9225,2.92,2.922,20
20190901|2019-03-22 00:30,22,2.92,2.925,2.92,2.9245,29
20190901|2019-03-22 01:00,22,2.924,2.9255,2.921,2.924,37
20190901|2019-03-22 01:30,22,2.923,2.923,2.9225,2.9225,11
20190901|2019-03-22 02:00,22,2.925,2.925,2.924,2.924,16
20190901|2019-03-22 02:30,22,2.9235,2.9305,2.9235,2.9305,14
20190901|2019-03-22 03:00,22,2.927,2.927,2.927,2.927,2
20190901|2019-03-22 03:30,22,2.915,2.9155,2.9,2.902,389
20190901|2019-03-22 04:00,22,2.901,2.903,2.8965,2.8965,150
20190901|2019-03-22 05:00,22,2.9025,2.9025,2.9,2.9,2
20190901|2019-03-22 05:30,22,2.8995,2.903,2.8985,2.902,33
20190901|2019-03-22 06:00,22,2.9015,2.904,2.9015,2.903,21
20190901|2019-03-22 06:30,22,2.9025,2.9025,2.897,2.897,26
20190901|2019-03-22 07:00,22,2.898,2.898,2.885,2.889,122
20190901|2019-03-22 07:30,22,2.8885,2.892,2.8865,2.8865,224
20190901|2019-03-22 08:00,22,2.8925,2.8935,2.89,2.891,57
20190901|2019-03-22 08:30,22,2.891,2.893,2.888,2.8895,324
20190901|2019-03-22 09:00,22,2.8885,2.8885,2.8795,2.8795,159
20190901|2019-03-22 09:30,22,2.8795,2.8795,2.8685,2.8685,180
20190901|2019-03-22 10:00,22,2.8665,2.871,2.8635,2.8645,63
20190901|2019-03-22 10:30,22,2.865,2.8655,2.862,2.8625,38
20190901|2019-03-22 11:00,22,2.861,2.864,2.8595,2.863,55
20190901|2019-03-22 11:30,22,2.8615,2.8615,2.858,2.86,199
20190901|2019-03-22 12:00,22,2.86,2.8645,2.86,2.8645,18
20190901|2019-03-22 12:30,22,2.8655,2.8655,2.8655,2.8655,1
20190901|2019-03-22 13:00,22,2.8655,2.868,2.864,2.8675,31
20190901|2019-03-22 13:30,22,2.868,2.87,2.8665,2.867,52
20190901|2019-03-22 14:30,22,2.866,2.866,2.865,2.8655,6
20190901|2019-03-22 15:00,22,2.865,2.865,2.865,2.865,2
20190901|2019-03-24 17:00,25,2.866,2.866,2.866,2.866,2
20190901|2019-03-24 19:00,25,2.86,2.86,2.86,2.86,2
20190901|2019-03-24 19:30,25,2.855,2.855,2.855,2.855,3
20190901|2019-03-24 20:00,25,2.86,2.86,2.86,2.86,10
20190901|2019-03-24 20:30,25,2.8665,2.868,2.866,2.8665,131
20190901|2019-03-24 21:00,25,2.867,2.869,2.8655,2.868,62
20190901|2019-03-24 21:30,25,2.8685,2.8715,2.868,2.87,130
20190901|2019-03-24 23:30,25,2.8665,2.8665,2.8665,2.8665,1
20190901|2019-03-25 00:30,25,2.869,2.869,2.8625,2.863,21
20190901|2019-03-25 01:00,25,2.862,2.862,2.862,2.862,18
20190901|2019-03-25 02:00,25,2.8615,2.8615,2.861,2.861,2
20190901|2019-03-25 02:30,25,2.862,2.8645,2.862,2.8645,6
20190901|2019-03-25 03:00,25,2.8625,2.8625,2.8625,2.8625,2
20190901|2019-03-25 03:30,25,2.8615,2.8625,2.86,2.86,3
20190901|2019-03-25 04:00,25,2.868,2.868,2.868,2.868,1
20190901|2019-03-25 05:30,25,2.8695,2.87,2.8695,2.87,12
20190901|2019-03-25 06:00,25,2.87,2.87,2.866,2.869,88
20190901|2019-03-25 06:30,25,2.8685,2.8685,2.8685,2.8685,1
20190901|2019-03-25 07:00,25,2.8715,2.8715,2.866,2.866,62
20190901|2019-03-25 07:30,25,2.867,2.8695,2.8655,2.8655,83
20190901|2019-03-25 08:00,25,2.8655,2.8655,2.863,2.864,53
20190901|2019-03-25 08:30,25,2.8635,2.866,2.8595,2.8595,14
20190901|2019-03-25 09:00,25,2.8595,2.8605,2.8585,2.859,46
20190901|2019-03-25 09:30,25,2.861,2.8625,2.86,2.8605,132
20190901|2019-03-25 10:00,25,2.865,2.873,2.865,2.873,33
20190901|2019-03-25 10:30,25,2.8725,2.8725,2.867,2.867,5
20190901|2019-03-25 11:00,25,2.8665,2.8665,2.866,2.866,2
20190901|2019-03-25 11:30,25,2.874,2.8755,2.8735,2.8735,20
20190901|2019-03-25 12:00,25,2.8735,2.8735,2.8735,2.8735,5
20190901|2019-03-25 13:30,25,2.8735,2.8735,2.8735,2.8735,1
20190901|2019-03-25 20:30,26,2.8705,2.8705,2.8705,2.8705,1
20190901|2019-03-25 21:30,26,2.87,2.871,2.87,2.87,9
20190901|2019-03-25 22:00,26,2.8685,2.8685,2.8685,2.8685,3
20190901|2019-03-26 00:00,26,2.8705,2.8705,2.8705,2.8705,6
20190901|2019-03-26 00:30,26,2.87,2.8705,2.8675,2.868,50
20190901|2019-03-26 01:00,26,2.867,2.867,2.867,2.867,2
20190901|2019-03-26 01:30,26,2.87,2.8715,2.87,2.8715,8
20190901|2019-03-26 02:30,26,2.8695,2.8715,2.868,2.8715,27
20190901|2019-03-26 03:00,26,2.8685,2.869,2.867,2.867,23
20190901|2019-03-26 03:30,26,2.868,2.868,2.867,2.867,3
20190901|2019-03-26 04:30,26,2.8745,2.8745,2.8745,2.8745,1
20190901|2019-03-26 05:00,26,2.8765,2.8765,2.8765,2.8765,2
20190901|2019-03-26 06:00,26,2.874,2.874,2.874,2.874,2
20190901|2019-03-26 06:30,26,2.8715,2.8715,2.871,2.871,2
20190901|2019-03-26 07:00,26,2.876,2.876,2.872,2.872,17
20190901|2019-03-26 07:30,26,2.869,2.8695,2.8675,2.8685,48
20190901|2019-03-26 08:00,26,2.8675,2.8805,2.866,2.8805,20
20190901|2019-03-26 08:30,26,2.872,2.872,2.872,2.872,1
20190901|2019-03-26 09:00,26,2.876,2.8785,2.869,2.869,18
20190901|2019-03-26 09:30,26,2.8695,2.87,2.869,2.87,13
20190901|2019-03-26 10:00,26,2.8715,2.8715,2.868,2.868,35
20190901|2019-03-26 11:00,26,2.866,2.866,2.866,2.866,1
20190901|2019-03-26 11:30,26,2.865,2.869,2.865,2.869,56
20190901|2019-03-26 12:00,26,2.869,2.872,2.869,2.872,56
20190901|2019-03-26 15:00,26,2.8795,2.8795,2.8795,2.8795,1
20190901|2019-03-26 19:00,27,2.881,2.881,2.881,2.881,1
20190901|2019-03-26 20:00,27,2.878,2.8785,2.878,2.8785,2
20190901|2019-03-27 00:30,27,2.874,2.8745,2.8735,2.8745,28
20190901|2019-03-27 04:00,27,2.8705,2.8705,2.8705,2.8705,1
20190901|2019-03-27 05:00,27,2.87,2.8705,2.8695,2.87,15
20190901|2019-03-27 05:30,27,2.8705,2.8705,2.8685,2.869,16
20190901|2019-03-27 06:00,27,2.8685,2.8715,2.868,2.8715,124
20190901|2019-03-27 07:00,27,2.873,2.873,2.8695,2.8725,46
20190901|2019-03-27 07:30,27,2.876,2.8815,2.876,2.879,14
20190901|2019-03-27 08:00,27,2.8765,2.877,2.8745,2.8745,22
20190901|2019-03-27 08:30,27,2.875,2.878,2.872,2.872,339
20190901|2019-03-27 09:00,27,2.871,2.878,2.871,2.878,83
20190901|2019-03-27 10:00,27,2.8715,2.8715,2.8715,2.8715,2
20190901|2019-03-27 10:30,27,2.861,2.8635,2.859,2.8635,6
20190901|2019-03-27 11:00,27,2.8645,2.874,2.8645,2.874,19
20190901|2019-03-27 11:30,27,2.874,2.878,2.874,2.8765,61
20190901|2019-03-27 12:00,27,2.8765,2.88,2.8765,2.879,32
20190901|2019-03-27 12:30,27,2.878,2.878,2.878,2.878,4
20190901|2019-03-27 14:30,27,2.8765,2.8765,2.8765,2.8765,1
20190901|2019-03-27 20:30,28,2.8705,2.8705,2.8675,2.8675,21
20190901|2019-03-28 00:30,28,2.8745,2.8745,2.8745,2.8745,1
20190901|2019-03-28 01:30,28,2.879,2.879,2.879,2.879,4
20190901|2019-03-28 02:00,28,2.88,2.88,2.88,2.88,2
20190901|2019-03-28 02:30,28,2.8825,2.8915,2.8825,2.8915,10
20190901|2019-03-28 05:00,28,2.894,2.894,2.894,2.894,1
20190901|2019-03-28 05:30,28,2.8925,2.8925,2.8925,2.8925,2
20190901|2019-03-28 06:30,28,2.8865,2.8865,2.8845,2.8845,5
20190901|2019-03-28 07:00,28,2.898,2.898,2.8935,2.8935,7
20190901|2019-03-28 07:30,28,2.891,2.891,2.8905,2.8905,2
20190901|2019-03-28 08:00,28,2.887,2.887,2.8775,2.8825,38
20190901|2019-03-28 08:30,28,2.8815,2.888,2.8815,2.887,24
20190901|2019-03-28 09:00,28,2.8865,2.8885,2.8865,2.8885,16
20190901|2019-03-28 09:30,28,2.89,2.8905,2.89,2.8905,6
20190901|2019-03-28 10:00,28,2.887,2.8925,2.887,2.892,6
20190901|2019-03-28 10:30,28,2.891,2.891,2.8895,2.8895,93
20190901|2019-03-28 11:00,28,2.889,2.8915,2.8875,2.8875,16
20190901|2019-03-28 11:30,28,2.8885,2.8885,2.884,2.8865,8
20190901|2019-03-28 12:00,28,2.885,2.885,2.885,2.885,2
20190901|2019-03-28 12:30,28,2.8905,2.891,2.8905,2.891,9
20190901|2019-03-28 13:00,28,2.8915,2.894,2.8915,2.894,2
20190901|2019-03-28 14:00,28,2.8935,2.895,2.8935,2.895,3
20190901|2019-03-28 15:00,28,2.892,2.892,2.892,2.892,3
20190901|2019-03-28 15:30,28,2.892,2.892,2.892,2.892,2
20190901|2019-03-28 20:30,29,2.9005,2.9005,2.9005,2.9005,26
20190901|2019-03-28 21:00,29,2.904,2.904,2.904,2.904,1
20190901|2019-03-28 21:30,29,2.9035,2.905,2.9035,2.905,2
20190901|2019-03-28 23:30,29,2.9115,2.9115,2.9105,2.9105,3
20190901|2019-03-29 00:00,29,2.911,2.916,2.911,2.9145,23
20190901|2019-03-29 00:30,29,2.9165,2.9165,2.915,2.916,8
20190901|2019-03-29 01:00,29,2.9155,2.9155,2.913,2.9145,17
20190901|2019-03-29 01:30,29,2.9125,2.9125,2.9125,2.9125,1
20190901|2019-03-29 02:00,29,2.915,2.919,2.915,2.917,7
20190901|2019-03-29 03:00,29,2.9235,2.9235,2.9235,2.9235,1
20190901|2019-03-29 03:30,29,2.921,2.9225,2.9155,2.9225,11
20190901|2019-03-29 04:00,29,2.9225,2.934,2.9225,2.934,13
20190901|2019-03-29 04:30,29,2.9345,2.9345,2.9345,2.9345,1
20190901|2019-03-29 05:00,29,2.935,2.935,2.935,2.935,25
20190901|2019-03-29 05:30,29,2.933,2.933,2.9325,2.9325,7
20190901|2019-03-29 06:00,29,2.9325,2.9375,2.9325,2.9355,44
20190901|2019-03-29 06:30,29,2.9345,2.938,2.9345,2.938,14
20190901|2019-03-29 07:00,29,2.9395,2.9425,2.9365,2.939,96
20190901|2019-03-29 07:30,29,2.944,2.9555,2.944,2.9545,185
20190901|2019-03-29 08:00,29,2.953,2.953,2.946,2.9505,155
20190901|2019-03-29 08:30,29,2.9485,2.95,2.9455,2.948,44
20190901|2019-03-29 09:00,29,2.9485,2.953,2.9465,2.953,67
20190901|2019-03-29 09:30,29,2.9535,2.9535,2.951,2.952,3
20190901|2019-03-29 10:00,29,2.9475,2.9475,2.945,2.9465,30
20190901|2019-03-29 10:30,29,2.947,2.947,2.943,2.946,15
20190901|2019-03-29 11:00,29,2.9445,2.9465,2.944,2.9465,10
20190901|2019-03-29 11:30,29,2.946,2.9515,2.944,2.945,85
20190901|2019-03-29 12:00,29,2.946,2.947,2.944,2.9445,9
20190901|2019-03-29 12:30,29,2.944,2.944,2.9435,2.944,8
20190901|2019-03-29 13:00,29,2.9435,2.944,2.9425,2.9425,6
20190901|2019-03-29 13:30,29,2.9435,2.9435,2.9435,2.9435,3
20190901|2019-03-29 14:00,29,2.944,2.944,2.9435,2.9435,6
20190901|2019-03-29 14:30,29,2.942,2.942,2.9415,2.9415,2
20190901|2019-03-29 15:00,29,2.945,2.946,2.9435,2.9435,16
20190901|2019-03-29 15:30,29,2.944,2.9455,2.9415,2.9415,12
20190901|2019-03-31 17:00,1,2.954,2.97,2.954,2.9665,39
20190901|2019-03-31 17:30,1,2.98,2.995,2.98,2.988,11
20190901|2019-03-31 18:00,1,2.9855,2.9855,2.984,2.984,2
20190901|2019-03-31 18:30,1,2.9875,2.9875,2.9875,2.9875,3
20190901|2019-03-31 19:30,1,2.972,2.972,2.972,2.972,3
20190901|2019-03-31 20:00,1,2.971,2.971,2.9635,2.966,33
20190901|2019-03-31 20:30,1,2.969,2.969,2.9675,2.968,20
20190901|2019-03-31 21:00,1,2.9655,2.9655,2.9655,2.9655,1
20190901|2019-03-31 23:30,1,2.9705,2.9715,2.9705,2.9715,3
20190901|2019-04-01 00:00,1,2.97,2.97,2.97,2.97,1
20190901|2019-04-01 00:30,1,2.9665,2.9665,2.9635,2.9635,5
20190901|2019-04-01 01:30,1,2.965,2.965,2.965,2.965,2
20190901|2019-04-01 02:30,1,2.9635,2.9635,2.962,2.962,4
20190901|2019-04-01 03:00,1,2.9595,2.9595,2.9585,2.9585,5
20190901|2019-04-01 04:00,1,2.9575,2.9575,2.9575,2.9575,1
20190901|2019-04-01 04:30,1,2.9575,2.9615,2.9575,2.9605,22
20190901|2019-04-01 05:00,1,2.9595,2.96,2.9565,2.9565,7
20190901|2019-04-01 05:30,1,2.9565,2.9565,2.954,2.9555,22
20190901|2019-04-01 06:00,1,2.9555,2.9595,2.9555,2.9575,16
20190901|2019-04-01 06:30,1,2.9575,2.965,2.9565,2.965,41
20190901|2019-04-01 07:00,1,2.9645,2.9655,2.9615,2.964,34
20190901|2019-04-01 07:30,1,2.963,2.9655,2.961,2.964,34
20190901|2019-04-01 08:00,1,2.965,2.965,2.9585,2.9595,53
20190901|2019-04-01 08:30,1,2.96,2.9615,2.957,2.96,41
20190901|2019-04-01 09:00,1,2.9605,2.9625,2.9565,2.959,27
20190901|2019-04-01 09:30,1,2.959,2.9595,2.9525,2.957,33
20190901|2019-04-01 10:00,1,2.956,2.9575,2.9515,2.9525,87
20190901|2019-04-01 10:30,1,2.9525,2.9535,2.947,2.947,65
20190901|2019-04-01 11:00,1,2.9455,2.9455,2.935,2.935,42
20190901|2019-04-01 11:30,1,2.9335,2.938,2.9295,2.938,54
20190901|2019-04-01 12:00,1,2.94,2.9415,2.94,2.9415,7
20190901|2019-04-01 13:00,1,2.9405,2.9405,2.9405,2.9405,2
20190901|2019-04-01 13:30,1,2.9405,2.9405,2.9405,2.9405,1
20190901|2019-04-01 14:30,1,2.9395,2.94,2.939,2.94,3
20190901|2019-04-01 19:00,2,2.9395,2.9395,2.9395,2.9395,1
20190901|2019-04-01 21:30,2,2.9375,2.9375,2.9375,2.9375,1
20190901|2019-04-02 00:30,2,2.941,2.942,2.941,2.942,12
20190901|2019-04-02 01:00,2,2.9415,2.9475,2.9415,2.9475,3
20190901|2019-04-02 01:30,2,2.9445,2.9445,2.944,2.944,3
20190901|2019-04-02 02:00,2,2.9355,2.939,2.9355,2.9375,14
20190901|2019-04-02 02:30,2,2.928,2.9285,2.928,2.9285,12
20190901|2019-04-02 03:00,2,2.926,2.931,2.926,2.931,2
20190901|2019-04-02 03:30,2,2.927,2.93,2.927,2.93,4
20190901|2019-04-02 04:00,2,2.931,2.9315,2.929,2.93,12
20190901|2019-04-02 04:30,2,2.928,2.928,2.9255,2.927,28
20190901|2019-04-02 05:00,2,2.9245,2.9275,2.9245,2.926,12
20190901|2019-04-02 05:30,2,2.925,2.9255,2.9225,2.924,23
20190901|2019-04-02 06:00,2,2.924,2.9275,2.924,2.9265,22
20190901|2019-04-02 06:30,2,2.925,2.93,2.925,2.928,18
20190901|2019-04-02 07:00,2,2.9245,2.9295,2.9245,2.9275,28
20190901|2019-04-02 07:30,2,2.925,2.926,2.9225,2.9255,31
20190901|2019-04-02 08:00,2,2.93,2.9315,2.9265,2.9295,45
20190901|2019-04-02 08:30,2,2.9305,2.9305,2.925,2.9275,22
20190901|2019-04-02 09:00,2,2.926,2.929,2.924,2.929,22
20190901|2019-04-02 09:30,2,2.9255,2.9295,2.923,2.924,21
20190901|2019-04-02 10:00,2,2.9215,2.9215,2.9135,2.9195,63
20190901|2019-04-02 10:30,2,2.918,2.9215,2.918,2.9205,17
20190901|2019-04-02 11:00,2,2.9215,2.9215,2.9215,2.9215,3
20190901|2019-04-02 11:30,2,2.9195,2.923,2.9175,2.9225,310
20190901|2019-04-02 12:00,2,2.923,2.9265,2.923,2.9265,2
20190901|2019-04-02 13:00,2,2.9255,2.9255,2.9255,2.9255,1
20190901|2019-04-02 13:30,2,2.924,2.924,2.924,2.924,1
20190901|2019-04-02 14:00,2,2.924,2.924,2.924,2.924,2
20190901|2019-04-02 18:00,3,2.921,2.921,2.921,2.921,1
20190901|2019-04-02 19:30,3,2.922,2.93,2.922,2.93,29
20190901|2019-04-02 20:00,3,2.93,2.93,2.93,2.93,1
20190901|2019-04-02 20:30,3,2.935,2.937,2.935,2.937,3
20190901|2019-04-03 00:00,3,2.94,2.9405,2.94,2.9405,6
20190901|2019-04-03 00:30,3,2.943,2.943,2.943,2.943,1
20190901|2019-04-03 01:00,3,2.9445,2.9515,2.9445,2.9515,8
20190901|2019-04-03 01:30,3,2.9515,2.9515,2.9515,2.9515,1
20190901|2019-04-03 02:00,3,2.952,2.952,2.952,2.952,1
20190901|2019-04-03 02:30,3,2.9565,2.9565,2.9565,2.9565,1
20190901|2019-04-03 04:00,3,2.956,2.956,2.9515,2.9555,20
20190901|2019-04-03 04:30,3,2.9545,2.956,2.952,2.952,14
20190901|2019-04-03 05:00,3,2.949,2.95,2.9475,2.9485,21
20190901|2019-04-03 05:30,3,2.949,2.9495,2.946,2.947,12
20190901|2019-04-03 06:00,3,2.947,2.9495,2.947,2.9495,16
20190901|2019-04-03 06:30,3,2.95,2.9535,2.947,2.95,46
20190901|2019-04-03 07:00,3,2.9475,2.9485,2.9405,2.943,20
20190901|2019-04-03 07:30,3,2.9415,2.9425,2.9365,2.937,25
20190901|2019-04-03 08:00,3,2.939,2.939,2.9305,2.9325,42
20190901|2019-04-03 08:30,3,2.932,2.9425,2.932,2.9425,26
20190901|2019-04-03 09:00,3,2.9405,2.9455,2.9385,2.9395,31
20190901|2019-04-03 09:30,3,2.9385,2.944,2.9385,2.944,40
20190901|2019-04-03 10:00,3,2.944,2.959,2.944,2.953,47
20190901|2019-04-03 10:30,3,2.9545,2.957,2.952,2.956,55
20190901|2019-04-03 11:00,3,2.955,2.964,2.955,2.964,37
20190901|2019-04-03 11:30,3,2.9595,2.961,2.958,2.958,53
20190901|2019-04-03 12:00,3,2.9585,2.9585,2.9555,2.9555,4
20190901|2019-04-03 12:30,3,2.9555,2.9555,2.9555,2.9555,1
20190901|2019-04-03 13:00,3,2.9545,2.956,2.9545,2.956,3
20190901|2019-04-03 13:30,3,2.955,2.955,2.9545,2.955,11
20190901|2019-04-03 14:00,3,2.955,2.955,2.955,2.955,1
20190901|2019-04-03 14:30,3,2.955,2.955,2.955,2.955,2
20190901|2019-04-03 15:30,3,2.9555,2.9555,2.9555,2.9555,1
20190901|2019-04-03 20:00,4,2.9565,2.9585,2.9565,2.9585,16
20190901|2019-04-03 20:30,4,2.9595,2.9595,2.9595,2.9595,8
20190901|2019-04-03 23:30,4,2.95,2.95,2.95,2.95,2
20190901|2019-04-04 00:30,4,2.952,2.9525,2.952,2.9525,3
20190901|2019-04-04 01:30,4,2.961,2.962,2.958,2.958,9
20190901|2019-04-04 02:00,4,2.952,2.952,2.952,2.952,5
20190901|2019-04-04 03:00,4,2.95,2.95,2.943,2.943,7
20190901|2019-04-04 03:30,4,2.9415,2.9415,2.9415,2.9415,1
20190901|2019-04-04 04:00,4,2.9445,2.9445,2.9445,2.9445,2
20190901|2019-04-04 04:30,4,2.944,2.945,2.941,2.943,27
20190901|2019-04-04 05:00,4,2.942,2.9435,2.942,2.9435,11
20190901|2019-04-04 05:30,4,2.9425,2.9455,2.9425,2.9455,9
20190901|2019-04-04 06:00,4,2.946,2.9465,2.944,2.9445,21
20190901|2019-04-04 06:30,4,2.945,2.945,2.9405,2.9425,11
20190901|2019-04-04 07:00,4,2.94,2.94,2.9195,2.9235,153
20190901|2019-04-04 07:30,4,2.922,2.925,2.92,2.925,54
20190901|2019-04-04 08:00,4,2.925,2.925,2.918,2.9195,51
20190901|2019-04-04 08:30,4,2.9235,2.926,2.9225,2.925,32
20190901|2019-04-04 09:00,4,2.9245,2.9255,2.922,2.923,22
20190901|2019-04-04 09:30,4,2.9215,2.9355,2.9185,2.9275,47
20190901|2019-04-04 10:00,4,2.927,2.93,2.9205,2.9215,24
20190901|2019-04-04 10:30,4,2.9245,2.932,2.9245,2.9295,32
20190901|2019-04-04 11:00,4,2.931,2.9315,2.925,2.925,49
20190901|2019-04-04 11:30,4,2.924,2.9275,2.9215,2.922,33
20190901|2019-04-04 12:00,4,2.9225,2.9265,2.9225,2.9265,70
20190901|2019-04-04 12:30,4,2.9265,2.9285,2.9265,2.9285,30
20190901|2019-04-04 13:30,4,2.929,2.9295,2.929,2.9295,9
20190901|2019-04-04 15:30,4,2.928,2.928,2.928,2.928,1
20190901|2019-04-05 01:30,5,2.927,2.927,2.9245,2.9245,2
20190901|2019-04-05 02:30,5,2.9245,2.926,2.9235,2.924,46
20190901|2019-04-05 03:00,5,2.924,2.9245,2.922,2.9245,26
20190901|2019-04-05 03:30,5,2.922,2.9255,2.922,2.9235,25
20190901|2019-04-05 04:30,5,2.924,2.924,2.924,2.924,9
20190901|2019-04-05 05:00,5,2.9255,2.9255,2.9255,2.9255,1
20190901|2019-04-05 05:30,5,2.9285,2.931,2.9285,2.9285,9
20190901|2019-04-05 06:00,5,2.929,2.929,2.9265,2.9265,7
20190901|2019-04-05 06:30,5,2.9275,2.9275,2.916,2.918,18
20190901|2019-04-05 07:30,5,2.925,2.9255,2.923,2.925,9
20190901|2019-04-05 08:00,5,2.922,2.922,2.919,2.9195,6
20190901|2019-04-05 08:30,5,2.92,2.92,2.9175,2.9185,15
20190901|2019-04-05 09:00,5,2.921,2.9255,2.9015,2.9025,102
20190901|2019-04-05 09:30,5,2.9035,2.915,2.9035,2.91,17
20190901|2019-04-05 10:00,5,2.9125,2.914,2.909,2.9095,35
20190901|2019-04-05 10:30,5,2.9135,2.9135,2.9055,2.9055,93
20190901|2019-04-05 11:00,5,2.9035,2.905,2.9035,2.905,5
20190901|2019-04-05 11:30,5,2.908,2.908,2.9075,2.9075,3
20190901|2019-04-05 12:00,5,2.908,2.908,2.9045,2.9045,4
20190901|2019-04-05 12:30,5,2.9065,2.9065,2.905,2.905,6
20190901|2019-04-05 14:30,5,2.905,2.905,2.905,2.905,2
20190901|2019-04-05 15:00,5,2.9035,2.9035,2.9035,2.9035,1
20190901|2019-04-07 18:00,8,2.9085,2.9085,2.9085,2.9085,1
20190901|2019-04-07 20:00,8,2.92,2.929,2.92,2.929,55
20190901|2019-04-07 20:30,8,2.9315,2.932,2.9315,2.932,2
20190901|2019-04-07 23:30,8,2.9255,2.9255,2.925,2.925,6
20190901|2019-04-08 00:00,8,2.9245,2.9245,2.9235,2.9235,3
20190901|2019-04-08 00:30,8,2.924,2.9295,2.924,2.9295,5
20190901|2019-04-08 01:30,8,2.9285,2.9285,2.9285,2.9285,1
20190901|2019-04-08 03:00,8,2.929,2.929,2.929,2.929,1
20190901|2019-04-08 04:00,8,2.9325,2.9325,2.931,2.931,3
20190901|2019-04-08 04:30,8,2.931,2.931,2.9295,2.9295,4
20190901|2019-04-08 05:00,8,2.931,2.931,2.9305,2.9305,3
20190901|2019-04-08 05:30,8,2.9325,2.9335,2.9325,2.9335,3
20190901|2019-04-08 06:00,8,2.934,2.936,2.934,2.9355,10
20190901|2019-04-08 06:30,8,2.9325,2.9325,2.9325,2.9325,1
20190901|2019-04-08 07:00,8,2.9365,2.9365,2.9355,2.9355,16
20190901|2019-04-08 07:30,8,2.9385,2.9465,2.9365,2.942,37
20190901|2019-04-08 08:00,8,2.942,2.951,2.9395,2.9475,58
20190901|2019-04-08 08:30,8,2.9475,2.9475,2.944,2.9455,12
20190901|2019-04-08 09:00,8,2.9475,2.951,2.947,2.947,27
20190901|2019-04-08 09:30,8,2.947,2.9485,2.944,2.944,17
20190901|2019-04-08 10:00,8,2.9425,2.9425,2.937,2.937,11
20190901|2019-04-08 10:30,8,2.9395,2.9415,2.9395,2.9405,6
20190901|2019-04-08 11:00,8,2.9395,2.941,2.9395,2.941,5
20190901|2019-04-08 11:30,8,2.942,2.9475,2.942,2.946,34
20190901|2019-04-08 12:00,8,2.9465,2.9475,2.9465,2.9475,6
20190901|2019-04-08 12:30,8,2.949,2.949,2.9485,2.9485,10
20190901|2019-04-08 13:00,8,2.9485,2.95,2.9485,2.95,6
20190901|2019-04-08 13:30,8,2.949,2.95,2.949,2.9495,4
20190901|2019-04-08 15:00,8,2.948,2.948,2.948,2.948,3
20190901|2019-04-08 17:00,9,2.947,2.947,2.947,2.947,6
20190901|2019-04-08 18:30,9,2.9465,2.9465,2.9465,2.9465,1
20190901|2019-04-08 20:00,9,2.9485,2.9485,2.9475,2.9475,6
20190901|2019-04-08 20:30,9,2.948,2.948,2.9425,2.9425,30
20190901|2019-04-08 21:00,9,2.9425,2.943,2.9425,2.943,18
20190901|2019-04-08 21:30,9,2.9445,2.9445,2.9445,2.9445,6
20190901|2019-04-08 22:00,9,2.9565,2.9565,2.9565,2.9565,1
20190901|2019-04-08 22:30,9,2.958,2.958,2.958,2.958,1
20190901|2019-04-08 23:30,9,2.962,2.962,2.9605,2.9605,3
20190901|2019-04-09 00:00,9,2.962,2.962,2.962,2.962,2
20190901|2019-04-09 00:30,9,2.958,2.958,2.958,2.958,1
20190901|2019-04-09 01:00,9,2.9545,2.9545,2.9545,2.9545,1
20190901|2019-04-09 01:30,9,2.9605,2.9675,2.9595,2.9655,50
20190901|2019-04-09 02:00,9,2.9625,2.9625,2.9625,2.9625,1
20190901|2019-04-09 03:30,9,2.968,2.9735,2.968,2.9695,4
20190901|2019-04-09 04:00,9,2.9695,2.9695,2.9695,2.9695,1
20190901|2019-04-09 05:00,9,2.965,2.9655,2.964,2.9655,24
20190901|2019-04-09 05:30,9,2.966,2.966,2.9635,2.9655,6
20190901|2019-04-09 06:00,9,2.96,2.963,2.96,2.9625,3
20190901|2019-04-09 06:30,9,2.96,2.964,2.96,2.964,5
20190901|2019-04-09 07:00,9,2.965,2.967,2.9635,2.967,17
20190901|2019-04-09 07:30,9,2.969,2.97,2.967,2.9685,7
20190901|2019-04-09 08:00,9,2.967,2.974,2.967,2.967,29
20190901|2019-04-09 08:30,9,2.9625,2.9635,2.9495,2.9555,42
20190901|2019-04-09 09:00,9,2.9525,2.9565,2.9525,2.955,15
20190901|2019-04-09 09:30,9,2.9545,2.9545,2.9485,2.949,30
20190901|2019-04-09 10:00,9,2.949,2.949,2.9455,2.9465,13
20190901|2019-04-09 10:30,9,2.948,2.9495,2.948,2.949,4
20190901|2019-04-09 11:30,9,2.947,2.949,2.947,2.947,42
20190901|2019-04-09 12:00,9,2.947,2.951,2.9465,2.951,11
20190901|2019-04-09 13:00,9,2.948,2.948,2.948,2.948,2
20190901|2019-04-09 15:30,9,2.946,2.946,2.946,2.946,2
20190901|2019-04-09 17:00,10,2.9475,2.9475,2.946,2.946,5
20190901|2019-04-09 18:00,10,2.9465,2.9465,2.9465,2.9465,3
20190901|2019-04-09 20:00,10,2.9435,2.9495,2.9435,2.9495,7
20190901|2019-04-09 20:30,10,2.9455,2.9455,2.9435,2.9435,2
20190901|2019-04-09 22:30,10,2.948,2.948,2.948,2.948,1
20190901|2019-04-10 00:00,10,2.95,2.95,2.95,2.95,6
20190901|2019-04-10 01:00,10,2.9555,2.9555,2.9555,2.9555,1
20190901|2019-04-10 01:30,10,2.9525,2.9525,2.9525,2.9525,1
20190901|2019-04-10 03:00,10,2.9405,2.9405,2.9405,2.9405,1
20190901|2019-04-10 04:00,10,2.946,2.946,2.946,2.946,1
20190901|2019-04-10 04:30,10,2.9495,2.95,2.949,2.9495,5
20190901|2019-04-10 05:00,10,2.946,2.946,2.945,2.945,13
20190901|2019-04-10 05:30,10,2.946,2.947,2.946,2.9465,10
20190901|2019-04-10 06:00,10,2.9455,2.947,2.945,2.946,16
20190901|2019-04-10 06:30,10,2.9455,2.9455,2.9355,2.9355,11
20190901|2019-04-10 07:00,10,2.9375,2.9375,2.9275,2.928,30
20190901|2019-04-10 07:30,10,2.929,2.9315,2.929,2.93,12
20190901|2019-04-10 08:00,10,2.933,2.9375,2.932,2.9365,11
20190901|2019-04-10 08:30,10,2.9375,2.938,2.937,2.938,11
20190901|2019-04-10 09:00,10,2.9365,2.937,2.936,2.937,3
20190901|2019-04-10 09:30,10,2.951,2.951,2.937,2.937,5
20190901|2019-04-10 10:00,10,2.9355,2.9375,2.935,2.936,12
20190901|2019-04-10 10:30,10,2.939,2.941,2.939,2.941,6
20190901|2019-04-10 11:00,10,2.9385,2.9385,2.9385,2.9385,1
20190901|2019-04-10 11:30,10,2.9395,2.945,2.9395,2.942,60
20190901|2019-04-10 12:00,10,2.943,2.943,2.9405,2.9405,11
20190901|2019-04-10 12:30,10,2.9395,2.9395,2.9395,2.9395,1
20190901|2019-04-10 13:00,10,2.938,2.938,2.938,2.938,2
20190901|2019-04-10 13:30,10,2.9375,2.9375,2.937,2.937,5
20190901|2019-04-10 14:00,10,2.9385,2.9385,2.9385,2.9385,2
20190901|2019-04-10 15:30,10,2.939,2.939,2.938,2.938,3
20190901|2019-04-10 17:30,11,2.9385,2.9385,2.9385,2.9385,1
20190901|2019-04-10 20:00,11,2.939,2.939,2.939,2.939,1
20190901|2019-04-10 21:00,11,2.9355,2.9365,2.9355,2.9365,4
20190901|2019-04-10 21:30,11,2.9365,2.9365,2.9365,2.9365,1
20190901|2019-04-10 22:30,11,2.9345,2.9345,2.9345,2.9345,1
20190901|2019-04-11 00:00,11,2.937,2.937,2.9325,2.9325,2
20190901|2019-04-11 00:30,11,2.9315,2.9315,2.926,2.927,9
20190901|2019-04-11 01:00,11,2.932,2.932,2.932,2.932,1
20190901|2019-04-11 02:00,11,2.9275,2.9275,2.9275,2.9275,1
20190901|2019-04-11 02:30,11,2.922,2.922,2.92,2.92,15
20190901|2019-04-11 03:00,11,2.924,2.9255,2.922,2.9255,13
20190901|2019-04-11 03:30,11,2.924,2.9265,2.924,2.9265,12
20190901|2019-04-11 04:00,11,2.9275,2.9275,2.9275,2.9275,1
20190901|2019-04-11 04:30,11,2.928,2.9285,2.928,2.928,3
20190901|2019-04-11 05:00,11,2.9255,2.9275,2.9255,2.9275,7
20190901|2019-04-11 05:30,11,2.9295,2.93,2.9295,2.93,2
20190901|2019-04-11 06:00,11,2.93,2.93,2.926,2.926,4
20190901|2019-04-11 06:30,11,2.926,2.928,2.9235,2.9235,6
20190901|2019-04-11 07:00,11,2.92,2.923,2.92,2.923,28
20190901|2019-04-11 07:30,11,2.9235,2.9235,2.917,2.9225,75
20190901|2019-04-11 08:00,11,2.9225,2.9305,2.9225,2.927,81
20190901|2019-04-11 08:30,11,2.929,2.929,2.924,2.9285,38
20190901|2019-04-11 09:00,11,2.9255,2.926,2.9215,2.9225,11
20190901|2019-04-11 09:30,11,2.9205,2.9235,2.9185,2.9235,6
20190901|2019-04-11 10:00,11,2.92,2.92,2.92,2.92,1
20190901|2019-04-11 10:30,11,2.9125,2.915,2.909,2.911,47
20190901|2019-04-11 11:00,11,2.9115,2.9115,2.902,2.902,46
20190901|2019-04-11 11:30,11,2.905,2.9065,2.902,2.902,13
20190901|2019-04-11 12:00,11,2.904,2.9085,2.904,2.9085,4
20190901|2019-04-11 12:30,11,2.907,2.907,2.907,2.907,5
20190901|2019-04-11 14:00,11,2.9085,2.91,2.9085,2.91,6
20190901|2019-04-11 15:30,11,2.9095,2.9095,2.9095,2.9095,6
20190901|2019-04-11 17:00,12,2.909,2.909,2.909,2.909,4
20190901|2019-04-11 19:30,12,2.9135,2.9135,2.9135,2.9135,1
20190901|2019-04-12 00:30,12,2.921,2.921,2.921,2.921,1
20190901|2019-04-12 03:00,12,2.933,2.945,2.933,2.945,24
20190901|2019-04-12 03:30,12,2.953,2.953,2.953,2.953,1
20190901|2019-04-12 04:30,12,2.9575,2.9575,2.9575,2.9575,2
20190901|2019-04-12 05:00,12,2.96,2.963,2.96,2.963,5
20190901|2019-04-12 05:30,12,2.96,2.96,2.96,2.96,1
20190901|2019-04-12 06:00,12,2.959,2.9605,2.959,2.9605,3
20190901|2019-04-12 06:30,12,2.9625,2.9635,2.9605,2.9635,7
20190901|2019-04-12 07:00,12,2.9665,2.9695,2.9665,2.9695,42
20190901|2019-04-12 07:30,12,2.97,2.97,2.964,2.965,23
20190901|2019-04-12 08:00,12,2.963,2.965,2.958,2.958,171
20190901|2019-04-12 08:30,12,2.958,2.959,2.9545,2.957,59
20190901|2019-04-12 09:00,12,2.956,2.9575,2.956,2.9575,3
20190901|2019-04-12 09:30,12,2.9575,2.959,2.9555,2.956,71
20190901|2019-04-12 10:00,12,2.9535,2.9535,2.95,2.9525,22
20190901|2019-04-12 10:30,12,2.9535,2.9535,2.9485,2.9485,6
20190901|2019-04-12 11:00,12,2.9495,2.954,2.9485,2.952,50
20190901|2019-04-12 11:30,12,2.9535,2.9605,2.9525,2.9605,140
20190901|2019-04-12 12:00,12,2.9605,2.961,2.96,2.961,3
20190901|2019-04-12 12:30,12,2.9585,2.9585,2.957,2.957,5
20190901|2019-04-12 13:30,12,2.954,2.954,2.954,2.954,2
20190901|2019-04-12 14:00,12,2.953,2.953,2.953,2.953,6
20190901|2019-04-12 14:30,12,2.9525,2.9525,2.9525,2.9525,2
20190901|2019-04-12 15:00,12,2.955,2.955,2.955,2.955,1
20190901|2019-04-14 17:00,15,2.959,2.959,2.959,2.959,2
20190901|2019-04-14 19:00,15,2.9535,2.9535,2.9535,2.9535,1
20190901|2019-04-14 21:30,15,2.9595,2.9595,2.9565,2.9565,42
20190901|2019-04-14 22:00,15,2.96,2.96,2.96,2.96,1
20190901|2019-04-15 00:00,15,2.9545,2.9555,2.9545,2.9555,3
20190901|2019-04-15 00:30,15,2.9525,2.9525,2.951,2.9515,12
20190901|2019-04-15 01:00,15,2.952,2.953,2.952,2.952,30
20190901|2019-04-15 02:00,15,2.9445,2.9445,2.9445,2.9445,2
20190901|2019-04-15 05:00,15,2.9475,2.9475,2.9445,2.9445,3
20190901|2019-04-15 06:00,15,2.94,2.94,2.94,2.94,1
20190901|2019-04-15 06:30,15,2.946,2.946,2.944,2.944,2
20190901|2019-04-15 07:00,15,2.945,2.945,2.943,2.9445,8
20190901|2019-04-15 07:30,15,2.944,2.9455,2.944,2.9455,5
20190901|2019-04-15 08:00,15,2.9475,2.948,2.945,2.945,7
20190901|2019-04-15 08:30,15,2.9435,2.9435,2.9325,2.937,22
20190901|2019-04-15 09:00,15,2.9355,2.937,2.934,2.9355,22
20190901|2019-04-15 09:30,15,2.9345,2.94,2.934,2.939,27
20190901|2019-04-15 10:00,15,2.9395,2.9395,2.9355,2.9375,15
20190901|2019-04-15 10:30,15,2.9395,2.9435,2.939,2.9435,12
20190901|2019-04-15 11:00,15,2.944,2.9475,2.944,2.9465,17
20190901|2019-04-15 11:30,15,2.9465,2.9515,2.9465,2.9515,25
20190901|2019-04-15 12:00,15,2.9515,2.9515,2.9495,2.9515,28
20190901|2019-04-15 12:30,15,2.951,2.951,2.9505,2.9505,6
20190901|2019-04-15 13:00,15,2.9505,2.951,2.9495,2.951,9
20190901|2019-04-15 13:30,15,2.951,2.951,2.9495,2.9505,5
20190901|2019-04-15 14:00,15,2.9505,2.9505,2.95,2.95,2
20190901|2019-04-15 14:30,15,2.949,2.949,2.949,2.949,2
20190901|2019-04-15 19:00,16,2.953,2.953,2.953,2.953,1
20190901|2019-04-15 20:00,16,2.9485,2.9485,2.9485,2.9485,1
20190901|2019-04-15 23:30,16,2.9495,2.9495,2.9495,2.9495,1
20190901|2019-04-16 00:00,16,2.949,2.949,2.949,2.949,1
20190901|2019-04-16 01:00,16,2.96,2.96,2.96,2.96,1
20190901|2019-04-16 01:30,16,2.962,2.963,2.952,2.952,42
20190901|2019-04-16 02:00,16,2.951,2.955,2.951,2.9515,32
20190901|2019-04-16 02:30,16,2.9545,2.9545,2.9545,2.9545,1
20190901|2019-04-16 04:00,16,2.953,2.9535,2.948,2.9485,4
20190901|2019-04-16 04:30,16,2.9475,2.9495,2.9475,2.9495,5
20190901|2019-04-16 05:00,16,2.9505,2.951,2.947,2.9475,5
20190901|2019-04-16 05:30,16,2.948,2.949,2.948,2.949,6
20190901|2019-04-16 06:00,16,2.95,2.9545,2.949,2.9525,63
20190901|2019-04-16 06:30,16,2.9495,2.955,2.9495,2.955,9
20190901|2019-04-16 07:00,16,2.9545,2.958,2.9545,2.958,9
20190901|2019-04-16 07:30,16,2.954,2.955,2.9515,2.9515,6
20190901|2019-04-16 08:00,16,2.952,2.955,2.9485,2.9485,12
20190901|2019-04-16 08:30,16,2.9515,2.954,2.9495,2.9495,8
20190901|2019-04-16 09:00,16,2.9485,2.949,2.9475,2.9475,9
20190901|2019-04-16 09:30,16,2.949,2.953,2.947,2.9525,23
20190901|2019-04-16 10:00,16,2.952,2.9555,2.952,2.955,76
20190901|2019-04-16 10:30,16,2.955,2.958,2.954,2.954,55
20190901|2019-04-16 11:00,16,2.9525,2.9525,2.9495,2.9495,38
20190901|2019-04-16 11:30,16,2.95,2.9515,2.945,2.9475,110
20190901|2019-04-16 12:00,16,2.9485,2.952,2.9485,2.952,8
20190901|2019-04-16 13:00,16,2.95,2.9505,2.95,2.9505,5
20190901|2019-04-16 13:30,16,2.9525,2.9525,2.9525,2.9525,4
20190901|2019-04-16 14:00,16,2.9535,2.9535,2.9515,2.9515,3
20190901|2019-04-16 14:30,16,2.951,2.9525,2.949,2.9525,25
20190901|2019-04-16 15:00,16,2.9505,2.951,2.9505,2.9505,6
20190901|2019-04-16 15:30,16,2.951,2.951,2.951,2.951,3
20190901|2019-04-16 17:00,17,2.951,2.951,2.95,2.95,31
20190901|2019-04-16 21:00,17,2.961,2.964,2.961,2.964,15
20190901|2019-04-16 21:30,17,2.962,2.962,2.959,2.9595,115
20190901|2019-04-16 22:00,17,2.959,2.959,2.957,2.9575,58
20190901|2019-04-16 22:30,17,2.9595,2.9595,2.9595,2.9595,4
20190901|2019-04-16 23:00,17,2.9615,2.9615,2.9615,2.9615,23
20190901|2019-04-16 23:30,17,2.9615,2.9615,2.9605,2.9605,2
20190901|2019-04-17 00:00,17,2.964,2.966,2.964,2.966,5
20190901|2019-04-17 00:30,17,2.966,2.97,2.966,2.97,4
20190901|2019-04-17 01:00,17,2.9685,2.974,2.9685,2.972,100
20190901|2019-04-17 01:30,17,2.9725,2.979,2.9635,2.9635,39
20190901|2019-04-17 02:00,17,2.967,2.967,2.967,2.967,1
20190901|2019-04-17 02:30,17,2.972,2.975,2.972,2.973,4
20190901|2019-04-17 03:00,17,2.974,2.974,2.972,2.972,2
20190901|2019-04-17 03:30,17,2.973,2.973,2.971,2.9715,29
20190901|2019-04-17 04:00,17,2.969,2.9715,2.969,2.9715,28
20190901|2019-04-17 04:30,17,2.9695,2.9715,2.9695,2.971,8
20190901|2019-04-17 05:00,17,2.9715,2.9735,2.971,2.9735,6
20190901|2019-04-17 05:30,17,2.973,2.974,2.973,2.974,3
20190901|2019-04-17 06:00,17,2.9765,2.98,2.975,2.9755,16
20190901|2019-04-17 06:30,17,2.9745,2.976,2.974,2.976,9
20190901|2019-04-17 07:00,17,2.979,2.981,2.9775,2.979,33
20190901|2019-04-17 07:30,17,2.9785,2.9915,2.9785,2.9915,24
20190901|2019-04-17 08:00,17,2.9915,3.008,2.9915,3.008,314
20190901|2019-04-17 08:30,17,3.0015,3.0015,2.991,2.9935,36
20190901|2019-04-17 09:00,17,2.9925,2.993,2.98,2.9875,133
20190901|2019-04-17 09:30,17,2.989,2.992,2.987,2.987,156
20190901|2019-04-17 10:00,17,2.988,2.9885,2.9865,2.9865,8
20190901|2019-04-17 10:30,17,2.989,2.989,2.9835,2.986,14
20190901|2019-04-17 11:00,17,2.983,2.983,2.9695,2.9695,29
20190901|2019-04-17 11:30,17,2.975,2.982,2.975,2.979,33
20190901|2019-04-17 12:00,17,2.978,2.9825,2.978,2.981,34
20190901|2019-04-17 12:30,17,2.9805,2.981,2.9795,2.98,38
20190901|2019-04-17 14:00,17,2.9785,2.9785,2.9785,2.9785,1
20190901|2019-04-17 14:30,17,2.9775,2.9775,2.9765,2.9765,10
20190901|2019-04-17 15:30,17,2.976,2.976,2.9745,2.9745,7
20190901|2019-04-17 17:00,18,2.9745,2.9745,2.9745,2.9745,2
20190901|2019-04-17 17:30,18,2.976,2.976,2.9745,2.9745,3
20190901|2019-04-17 18:00,18,2.9755,2.9755,2.9755,2.9755,3
20190901|2019-04-17 19:30,18,2.9755,2.9755,2.9755,2.9755,1
20190901|2019-04-17 20:00,18,2.972,2.972,2.972,2.972,3
20190901|2019-04-17 20:30,18,2.9695,2.9695,2.9695,2.9695,2
20190901|2019-04-17 21:00,18,2.9685,2.9685,2.966,2.967,31
20190901|2019-04-17 22:00,18,2.971,2.971,2.971,2.971,1
20190901|2019-04-17 23:00,18,2.9685,2.9685,2.9685,2.9685,1
20190901|2019-04-17 23:30,18,2.969,2.969,2.969,2.969,1
20190901|2019-04-18 02:30,18,2.956,2.956,2.92,2.9275,29
20190901|2019-04-18 03:00,18,2.928,2.9285,2.9265,2.9285,5
20190901|2019-04-18 03:30,18,2.929,2.932,2.928,2.9315,15
20190901|2019-04-18 04:00,18,2.931,2.934,2.931,2.9315,17
20190901|2019-04-18 04:30,18,2.932,2.938,2.932,2.938,5
20190901|2019-04-18 05:00,18,2.9375,2.939,2.937,2.938,12
20190901|2019-04-18 05:30,18,2.9375,2.9375,2.937,2.9375,8
20190901|2019-04-18 06:00,18,2.938,2.938,2.9335,2.9375,7
20190901|2019-04-18 06:30,18,2.9395,2.9395,2.9335,2.934,15
20190901|2019-04-18 07:00,18,2.9385,2.941,2.9365,2.941,41
20190901|2019-04-18 07:30,18,2.9385,2.9405,2.9365,2.937,22
20190901|2019-04-18 08:00,18,2.9385,2.9445,2.9385,2.944,210
20190901|2019-04-18 08:30,18,2.9435,2.9445,2.94,2.9405,55
20190901|2019-04-18 09:00,18,2.94,2.942,2.94,2.9405,39
20190901|2019-04-18 09:30,18,2.942,2.945,2.942,2.9435,21
20190901|2019-04-18 10:00,18,2.9445,2.948,2.9445,2.9455,22
20190901|2019-04-18 10:30,18,2.9455,2.946,2.944,2.944,7
20190901|2019-04-18 11:00,18,2.9395,2.9395,2.939,2.939,5
20190901|2019-04-18 11:30,18,2.939,2.939,2.935,2.9375,19
20190901|2019-04-18 12:00,18,2.9375,2.938,2.9335,2.9335,6
20190901|2019-04-18 13:00,18,2.9365,2.9365,2.9365,2.9365,1
20190901|2019-04-18 14:00,18,2.935,2.935,2.935,2.935,1
20190901|2019-04-18 15:00,18,2.9345,2.9345,2.934,2.934,6
20190901|2019-04-18 15:30,18,2.935,2.935,2.935,2.935,4
20190901|2019-04-21 19:30,22,2.946,2.946,2.946,2.946,1
20190901|2019-04-21 20:00,22,2.9465,2.9475,2.9425,2.9425,95
20190901|2019-04-21 20:30,22,2.942,2.942,2.942,2.942,6
20190901|2019-04-21 21:00,22,2.9425,2.9425,2.942,2.942,3
20190901|2019-04-21 21:30,22,2.941,2.9415,2.941,2.9415,4
20190901|2019-04-21 22:00,22,2.9415,2.9425,2.939,2.939,9
20190901|2019-04-21 22:30,22,2.939,2.939,2.939,2.939,8
20190901|2019-04-22 00:00,22,2.934,2.935,2.934,2.935,15
20190901|2019-04-22 01:30,22,2.9325,2.9325,2.9275,2.9275,3
20190901|2019-04-22 02:00,22,2.9275,2.9275,2.9275,2.9275,2
20190901|2019-04-22 03:00,22,2.927,2.928,2.927,2.928,2
20190901|2019-04-22 04:00,22,2.9265,2.9265,2.9265,2.9265,1
20190901|2019-04-22 04:30,22,2.9255,2.9255,2.9165,2.9225,12
20190901|2019-04-22 05:00,22,2.9215,2.922,2.9215,2.922,2
20190901|2019-04-22 06:00,22,2.924,2.924,2.922,2.922,2
20190901|2019-04-22 06:30,22,2.9215,2.9215,2.9195,2.9205,21
20190901|2019-04-22 07:00,22,2.9205,2.9205,2.916,2.917,23
20190901|2019-04-22 07:30,22,2.915,2.9155,2.9095,2.912,16
20190901|2019-04-22 08:00,22,2.913,2.9205,2.913,2.9205,73
20190901|2019-04-22 08:30,22,2.9185,2.922,2.9185,2.921,66
20190901|2019-04-22 09:00,22,2.923,2.923,2.919,2.9225,46
20190901|2019-04-22 09:30,22,2.9215,2.9225,2.9195,2.9195,46
20190901|2019-04-22 10:00,22,2.919,2.921,2.9175,2.92,71
20190901|2019-04-22 10:30,22,2.92,2.9225,2.9195,2.9205,43
20190901|2019-04-22 11:00,22,2.92,2.9205,2.919,2.9195,47
20190901|2019-04-22 11:30,22,2.9195,2.9205,2.918,2.919,27
20190901|2019-04-22 12:00,22,2.9205,2.9205,2.9205,2.9205,1
20190901|2019-04-22 13:00,22,2.9205,2.9205,2.9205,2.9205,15
20190901|2019-04-22 13:30,22,2.919,2.919,2.9185,2.9185,6
20190901|2019-04-22 14:00,22,2.919,2.919,2.918,2.919,18
20190901|2019-04-22 14:30,22,2.9195,2.92,2.9195,2.92,23
20190901|2019-04-22 15:00,22,2.9195,2.92,2.9195,2.92,7
20190901|2019-04-22 17:00,23,2.92,2.92,2.92,2.92,2
20190901|2019-04-22 19:00,23,2.921,2.9215,2.921,2.9215,14
20190901|2019-04-22 20:00,23,2.9225,2.924,2.921,2.921,60
20190901|2019-04-22 20:30,23,2.9215,2.9215,2.9215,2.9215,1
20190901|2019-04-22 21:00,23,2.924,2.9265,2.924,2.9265,13
20190901|2019-04-22 21:30,23,2.925,2.9255,2.9235,2.9245,63
20190901|2019-04-22 22:00,23,2.9265,2.9265,2.9265,2.9265,18
20190901|2019-04-22 23:00,23,2.9275,2.9275,2.9275,2.9275,1
20190901|2019-04-22 23:30,23,2.9275,2.9285,2.927,2.9285,56
20190901|2019-04-23 00:00,23,2.9285,2.929,2.9265,2.927,62
20190901|2019-04-23 00:30,23,2.925,2.928,2.925,2.928,3
20190901|2019-04-23 01:00,23,2.9255,2.9255,2.9225,2.925,46
20190901|2019-04-23 01:30,23,2.9265,2.9265,2.92,2.923,5
20190901|2019-04-23 02:00,23,2.9195,2.921,2.9195,2.9195,14
20190901|2019-04-23 02:30,23,2.919,2.921,2.9185,2.921,8
20190901|2019-04-23 03:00,23,2.924,2.9285,2.924,2.928,43
20190901|2019-04-23 03:30,23,2.927,2.927,2.9235,2.9235,34
20190901|2019-04-23 04:00,23,2.923,2.9245,2.923,2.9235,5
20190901|2019-04-23 04:30,23,2.9225,2.9255,2.922,2.9255,19
20190901|2019-04-23 05:00,23,2.9245,2.926,2.9245,2.9255,25
20190901|2019-04-23 05:30,23,2.925,2.9265,2.923,2.9235,17
20190901|2019-04-23 06:00,23,2.9225,2.9235,2.922,2.923,13
20190901|2019-04-23 06:30,23,2.923,2.924,2.919,2.919,9
20190901|2019-04-23 07:00,23,2.9205,2.9205,2.9165,2.9195,48
20190901|2019-04-23 07:30,23,2.9175,2.918,2.9035,2.9085,165
20190901|2019-04-23 08:00,23,2.909,2.9105,2.8985,2.9025,97
20190901|2019-04-23 08:30,23,2.9,2.9025,2.8975,2.8985,81
20190901|2019-04-23 09:00,23,2.898,2.9005,2.8955,2.8985,38
20190901|2019-04-23 09:30,23,2.897,2.8975,2.8945,2.8975,17
20190901|2019-04-23 10:00,23,2.897,2.903,2.897,2.902,93
20190901|2019-04-23 10:30,23,2.901,2.9115,2.9005,2.9115,47
20190901|2019-04-23 11:00,23,2.9105,2.914,2.9105,2.913,15
20190901|2019-04-23 11:30,23,2.911,2.9115,2.909,2.91,18
20190901|2019-04-23 12:00,23,2.911,2.912,2.91,2.9115,11
20190901|2019-04-23 12:30,23,2.912,2.912,2.9105,2.911,26
20190901|2019-04-23 13:00,23,2.911,2.911,2.911,2.911,2
20190901|2019-04-23 13:30,23,2.91,2.911,2.91,2.911,4
20190901|2019-04-23 14:00,23,2.911,2.911,2.9105,2.9105,2
20190901|2019-04-23 15:00,23,2.9115,2.912,2.9115,2.912,9
20190901|2019-04-23 15:30,23,2.911,2.911,2.911,2.911,1
20190901|2019-04-23 17:00,24,2.911,2.911,2.911,2.911,1
20190901|2019-04-23 19:00,24,2.912,2.914,2.912,2.914,2
20190901|2019-04-23 20:00,24,2.913,2.913,2.913,2.913,1
20190901|2019-04-23 20:30,24,2.9115,2.9115,2.9115,2.9115,1
20190901|2019-04-23 22:30,24,2.9065,2.9065,2.9065,2.9065,4
20190901|2019-04-23 23:30,24,2.9035,2.905,2.9035,2.9045,7
20190901|2019-04-24 00:00,24,2.906,2.906,2.906,2.906,1
20190901|2019-04-24 00:30,24,2.909,2.909,2.909,2.909,1
20190901|2019-04-24 01:00,24,2.9095,2.9095,2.9095,2.9095,1
20190901|2019-04-24 01:30,24,2.907,2.9085,2.907,2.907,3
20190901|2019-04-24 02:00,24,2.9105,2.911,2.9105,2.911,2
20190901|2019-04-24 03:00,24,2.9165,2.927,2.9165,2.9265,19
20190901|2019-04-24 03:30,24,2.9245,2.925,2.9245,2.9245,5
20190901|2019-04-24 04:00,24,2.924,2.93,2.924,2.93,5
20190901|2019-04-24 05:00,24,2.9285,2.929,2.926,2.926,7
20190901|2019-04-24 05:30,24,2.9255,2.9255,2.9215,2.9215,4
20190901|2019-04-24 06:00,24,2.924,2.924,2.9235,2.924,4
20190901|2019-04-24 06:30,24,2.9215,2.9225,2.9215,2.9225,2
20190901|2019-04-24 07:00,24,2.924,2.9245,2.919,2.923,19
20190901|2019-04-24 07:30,24,2.9195,2.9225,2.9195,2.921,6
20190901|2019-04-24 08:00,24,2.9175,2.9205,2.9175,2.9195,33
20190901|2019-04-24 08:30,24,2.919,2.921,2.9175,2.9185,105
20190901|2019-04-24 09:00,24,2.919,2.919,2.9175,2.918,5
20190901|2019-04-24 09:30,24,2.9205,2.9215,2.92,2.92,12
20190901|2019-04-24 10:00,24,2.921,2.9225,2.92,2.92,28
20190901|2019-04-24 10:30,24,2.923,2.9245,2.9225,2.9245,6
20190901|2019-04-24 11:00,24,2.924,2.9265,2.9225,2.9245,13
20190901|2019-04-24 11:30,24,2.9245,2.9255,2.921,2.9225,57
20190901|2019-04-24 12:00,24,2.9225,2.9245,2.9225,2.924,31
20190901|2019-04-24 12:30,24,2.926,2.9265,2.925,2.9265,3
20190901|2019-04-24 13:00,24,2.9255,2.9255,2.924,2.924,2
20190901|2019-04-24 13:30,24,2.925,2.925,2.925,2.925,1
20190901|2019-04-24 14:00,24,2.9275,2.9275,2.9275,2.9275,1
20190901|2019-04-24 15:30,24,2.924,2.924,2.924,2.924,1
20190901|2019-04-24 18:00,25,2.9245,2.9245,2.9245,2.9245,4
20190901|2019-04-24 20:00,25,2.926,2.926,2.921,2.921,13
20190901|2019-04-24 21:00,25,2.929,2.9295,2.929,2.9295,9
20190901|2019-04-24 21:30,25,2.9315,2.9325,2.9315,2.932,25
20190901|2019-04-24 22:00,25,2.932,2.932,2.93,2.9305,69
20190901|2019-04-24 23:00,25,2.9265,2.9265,2.9265,2.9265,1
20190901|2019-04-24 23:30,25,2.9245,2.925,2.9245,2.925,4
20190901|2019-04-25 00:00,25,2.924,2.924,2.923,2.923,4
20190901|2019-04-25 00:30,25,2.923,2.923,2.9175,2.919,14
20190901|2019-04-25 01:00,25,2.9215,2.922,2.919,2.92,15
20190901|2019-04-25 01:30,25,2.918,2.92,2.9175,2.9175,4
20190901|2019-04-25 02:00,25,2.9195,2.924,2.9195,2.923,4
20190901|2019-04-25 02:30,25,2.9215,2.9225,2.9215,2.9225,5
20190901|2019-04-25 03:00,25,2.921,2.921,2.9065,2.9065,7
20190901|2019-04-25 03:30,25,2.909,2.91,2.909,2.91,3
20190901|2019-04-25 04:00,25,2.9125,2.9125,2.908,2.908,38
20190901|2019-04-25 04:30,25,2.9065,2.9065,2.9005,2.9005,4
20190901|2019-04-25 05:00,25,2.8985,2.9005,2.898,2.898,4
20190901|2019-04-25 05:30,25,2.8965,2.897,2.896,2.896,9
20190901|2019-04-25 06:00,25,2.8945,2.8945,2.888,2.8905,17
20190901|2019-04-25 06:30,25,2.8915,2.8945,2.8905,2.8905,33
20190901|2019-04-25 07:00,25,2.89,2.8935,2.8875,2.888,25
20190901|2019-04-25 07:30,25,2.887,2.8915,2.877,2.8915,54
20190901|2019-04-25 08:00,25,2.896,2.896,2.891,2.8955,56
20190901|2019-04-25 08:30,25,2.8955,2.896,2.887,2.89,63
20190901|2019-04-25 09:00,25,2.8905,2.893,2.888,2.8885,11
20190901|2019-04-25 09:30,25,2.8855,2.8875,2.8845,2.8875,14
20190901|2019-04-25 10:00,25,2.8865,2.8895,2.8865,2.888,63
20190901|2019-04-25 10:30,25,2.888,2.8885,2.886,2.888,64
20190901|2019-04-25 11:00,25,2.888,2.888,2.882,2.882,45
20190901|2019-04-25 11:30,25,2.882,2.882,2.8755,2.876,89
20190901|2019-04-25 12:00,25,2.876,2.877,2.8745,2.8765,11
20190901|2019-04-25 12:30,25,2.8775,2.8775,2.8775,2.8775,2
20190901|2019-04-25 13:00,25,2.877,2.877,2.877,2.877,1
20190901|2019-04-25 13:30,25,2.876,2.876,2.876,2.876,1
20190901|2019-04-25 14:30,25,2.878,2.878,2.8775,2.8775,3
20190901|2019-04-25 15:30,25,2.876,2.876,2.876,2.876,1
20190901|2019-04-25 17:00,26,2.875,2.8795,2.875,2.8795,16
20190901|2019-04-25 17:30,26,2.88,2.8805,2.88,2.8805,7
20190901|2019-04-25 20:00,26,2.8815,2.888,2.8815,2.888,109
20190901|2019-04-25 20:30,26,2.8875,2.8875,2.8875,2.8875,1
20190901|2019-04-25 21:00,26,2.886,2.8905,2.886,2.8905,4
20190901|2019-04-25 21:30,26,2.8915,2.894,2.891,2.893,116
20190901|2019-04-25 22:00,26,2.893,2.893,2.8905,2.8915,17
20190901|2019-04-25 22:30,26,2.8915,2.8915,2.891,2.891,2
20190901|2019-04-25 23:00,26,2.891,2.891,2.891,2.891,1
20190901|2019-04-25 23:30,26,2.891,2.891,2.8905,2.8905,5
20190901|2019-04-26 00:00,26,2.8935,2.8935,2.8935,2.8935,1
20190901|2019-04-26 00:30,26,2.8925,2.893,2.891,2.891,12
20190901|2019-04-26 01:00,26,2.89,2.892,2.888,2.892,22
20190901|2019-04-26 01:30,26,2.895,2.8985,2.8945,2.8985,462
20190901|2019-04-26 02:00,26,2.899,2.899,2.896,2.8965,31
20190901|2019-04-26 02:30,26,2.897,2.9065,2.897,2.905,104
20190901|2019-04-26 03:00,26,2.903,2.905,2.9025,2.905,13
20190901|2019-04-26 03:30,26,2.905,2.905,2.9005,2.9015,10
20190901|2019-04-26 04:00,26,2.9005,2.901,2.9,2.9,13
20190901|2019-04-26 04:30,26,2.8985,2.899,2.8985,2.899,4
20190901|2019-04-26 05:00,26,2.898,2.8985,2.898,2.8985,6
20190901|2019-04-26 05:30,26,2.8945,2.8945,2.8945,2.8945,1
20190901|2019-04-26 06:00,26,2.8925,2.893,2.8905,2.893,20
20190901|2019-04-26 06:30,26,2.895,2.895,2.8895,2.8895,17
20190901|2019-04-26 07:00,26,2.8925,2.8935,2.8895,2.893,14
20190901|2019-04-26 07:30,26,2.8945,2.8985,2.894,2.896,153
20190901|2019-04-26 08:00,26,2.897,2.8975,2.8925,2.893,168
20190901|2019-04-26 08:30,26,2.893,2.893,2.8875,2.8915,122
20190901|2019-04-26 09:00,26,2.893,2.902,2.892,2.9005,91
20190901|2019-04-26 09:30,26,2.9,2.9045,2.8995,2.901,122
20190901|2019-04-26 10:00,26,2.9005,2.905,2.9005,2.903,73
20190901|2019-04-26 10:30,26,2.9025,2.905,2.9025,2.904,45
20190901|2019-04-26 11:00,26,2.9005,2.9045,2.9005,2.9045,15
20190901|2019-04-26 11:30,26,2.9035,2.9045,2.9015,2.9015,88
20190901|2019-04-26 12:00,26,2.9015,2.9045,2.9015,2.903,40
20190901|2019-04-26 12:30,26,2.904,2.9055,2.903,2.904,32
20190901|2019-04-26 13:00,26,2.9045,2.9045,2.904,2.904,5
20190901|2019-04-26 13:30,26,2.904,2.904,2.9035,2.9035,5
20190901|2019-04-26 14:00,26,2.903,2.903,2.9025,2.9025,8
20190901|2019-04-26 14:30,26,2.902,2.902,2.902,2.902,5
20190901|2019-04-26 15:00,26,2.902,2.903,2.901,2.903,19
20190901|2019-04-26 15:30,26,2.901,2.9025,2.901,2.9025,4
20190901|2019-04-28 17:00,29,2.906,2.906,2.9025,2.9025,4
20190901|2019-04-28 19:30,29,2.904,2.904,2.904,2.904,1
20190901|2019-04-28 20:00,29,2.902,2.902,2.896,2.896,19
20190901|2019-04-28 20:30,29,2.8965,2.8965,2.8965,2.8965,6
20190901|2019-04-28 21:00,29,2.8985,2.899,2.8985,2.899,4
20190901|2019-04-28 23:00,29,2.899,2.8995,2.899,2.8995,3
20190901|2019-04-29 01:00,29,2.8985,2.8985,2.8985,2.8985,6
20190901|2019-04-29 01:30,29,2.895,2.896,2.8945,2.8945,6
20190901|2019-04-29 02:00,29,2.893,2.9135,2.8905,2.9115,31
20190901|2019-04-29 02:30,29,2.91,2.9105,2.909,2.9095,10
20190901|2019-04-29 03:00,29,2.909,2.909,2.886,2.8875,26
20190901|2019-04-29 03:30,29,2.8835,2.8855,2.8825,2.8855,4
20190901|2019-04-29 04:00,29,2.8845,2.8855,2.8845,2.8845,12
20190901|2019-04-29 04:30,29,2.884,2.887,2.884,2.887,4
20190901|2019-04-29 05:00,29,2.887,2.887,2.887,2.887,1
20190901|2019-04-29 05:30,29,2.888,2.888,2.888,2.888,2
20190901|2019-04-29 06:00,29,2.886,2.886,2.886,2.886,1
20190901|2019-04-29 06:30,29,2.8895,2.89,2.8835,2.8835,19
20190901|2019-04-29 07:00,29,2.883,2.8895,2.8825,2.8895,34
20190901|2019-04-29 07:30,29,2.8895,2.892,2.8865,2.892,20
20190901|2019-04-29 08:00,29,2.891,2.8915,2.887,2.8885,29
20190901|2019-04-29 08:30,29,2.8875,2.8905,2.8855,2.8875,145
20190901|2019-04-29 09:00,29,2.8875,2.897,2.8865,2.897,98
20190901|2019-04-29 09:30,29,2.894,2.9005,2.894,2.9,71
20190901|2019-04-29 10:00,29,2.903,2.903,2.899,2.9015,17
20190901|2019-04-29 10:30,29,2.899,2.9005,2.8975,2.899,12
20190901|2019-04-29 11:00,29,2.8995,2.901,2.899,2.901,27
20190901|2019-04-29 11:30,29,2.9005,2.9075,2.9005,2.9045,55
20190901|2019-04-29 12:00,29,2.905,2.9085,2.904,2.908,37
20190901|2019-04-29 12:30,29,2.906,2.9075,2.906,2.9075,28
20190901|2019-04-29 13:00,29,2.9065,2.908,2.9065,2.908,7
20190901|2019-04-29 13:30,29,2.907,2.907,2.907,2.907,3
20190901|2019-04-29 14:00,29,2.908,2.9145,2.908,2.91,22
20190901|2019-04-29 14:30,29,2.909,2.909,2.909,2.909,2
20190901|2019-04-29 15:00,29,2.9055,2.908,2.904,2.9075,32
20190901|2019-04-29 15:30,29,2.9085,2.909,2.9025,2.904,52
20190901|2019-04-29 17:00,30,2.902,2.902,2.902,2.902,3
20190901|2019-04-29 17:30,30,2.9045,2.9045,2.9045,2.9045,5
20190901|2019-04-29 18:30,30,2.9045,2.9045,2.9045,2.9045,6
20190901|2019-04-29 19:30,30,2.905,2.9095,2.905,2.9095,2
20190901|2019-04-29 20:00,30,2.9,2.9015,2.899,2.899,3
20190901|2019-04-29 20:30,30,2.895,2.8965,2.895,2.8955,4
20190901|2019-04-29 21:30,30,2.902,2.902,2.902,2.902,2
20190901|2019-04-29 23:30,30,2.904,2.905,2.904,2.905,6
20190901|2019-04-30 01:00,30,2.896,2.8975,2.8925,2.893,8
20190901|2019-04-30 01:30,30,2.8915,2.8925,2.8915,2.8925,5
20190901|2019-04-30 02:00,30,2.8975,2.898,2.8895,2.8915,44
20190901|2019-04-30 02:30,30,2.8915,2.896,2.891,2.894,114
20190901|2019-04-30 03:00,30,2.9005,2.9145,2.9005,2.9145,16
20190901|2019-04-30 03:30,30,2.915,2.915,2.9115,2.9115,19
20190901|2019-04-30 04:00,30,2.916,2.918,2.916,2.918,6
20190901|2019-04-30 04:30,30,2.92,2.9275,2.9185,2.9245,34
20190901|2019-04-30 05:00,30,2.923,2.923,2.922,2.922,5
20190901|2019-04-30 05:30,30,2.9215,2.9245,2.9215,2.9245,5
20190901|2019-04-30 06:00,30,2.923,2.923,2.9205,2.9225,7
20190901|2019-04-30 06:30,30,2.925,2.9315,2.921,2.9315,21
20190901|2019-04-30 07:00,30,2.9325,2.9325,2.9215,2.922,61
20190901|2019-04-30 07:30,30,2.918,2.918,2.9115,2.915,51
20190901|2019-04-30 08:00,30,2.913,2.9265,2.912,2.9255,32
20190901|2019-04-30 08:30,30,2.926,2.9265,2.9145,2.916,47
20190901|2019-04-30 09:00,30,2.9165,2.9195,2.911,2.9175,85
20190901|2019-04-30 09:30,30,2.9155,2.9155,2.9125,2.913,7
20190901|2019-04-30 10:00,30,2.9105,2.9105,2.9045,2.907,55
20190901|2019-04-30 10:30,30,2.9075,2.912,2.905,2.9085,62
20190901|2019-04-30 11:00,30,2.908,2.9185,2.908,2.9185,59
20190901|2019-04-30 11:30,30,2.9185,2.92,2.9125,2.913,218
20190901|2019-04-30 12:00,30,2.913,2.9145,2.9115,2.913,54
20190901|2019-04-30 12:30,30,2.9125,2.916,2.9125,2.916,31
20190901|2019-04-30 13:00,30,2.916,2.916,2.9155,2.9155,3
20190901|2019-04-30 13:30,30,2.916,2.916,2.915,2.915,7
20190901|2019-04-30 14:00,30,2.916,2.916,2.9155,2.9155,2
20190901|2019-04-30 14:30,30,2.916,2.917,2.916,2.917,3
20190901|2019-04-30 15:00,30,2.916,2.916,2.9145,2.916,70
20190901|2019-04-30 15:30,30,2.9145,2.916,2.9145,2.916,4
20190901|2019-04-30 17:30,1,2.9135,2.9135,2.9135,2.9135,3
20190901|2019-04-30 19:30,1,2.918,2.918,2.918,2.918,4
20190901|2019-04-30 20:00,1,2.918,2.918,2.9175,2.9175,3
20190901|2019-04-30 21:30,1,2.9195,2.9195,2.9195,2.9195,2
20190901|2019-04-30 22:00,1,2.9215,2.9215,2.9215,2.9215,6
20190901|2019-05-01 00:00,1,2.921,2.921,2.9155,2.9155,6
20190901|2019-05-01 00:30,1,2.912,2.9145,2.912,2.9145,3
20190901|2019-05-01 01:00,1,2.909,2.909,2.9075,2.9075,2
20190901|2019-05-01 01:30,1,2.907,2.907,2.905,2.905,3
20190901|2019-05-01 02:00,1,2.9025,2.909,2.9025,2.909,10
20190901|2019-05-01 02:30,1,2.9065,2.9065,2.9065,2.9065,1
20190901|2019-05-01 03:00,1,2.911,2.915,2.9075,2.915,29
20190901|2019-05-01 03:30,1,2.916,2.9165,2.916,2.9165,25
20190901|2019-05-01 04:00,1,2.916,2.916,2.915,2.916,14
20190901|2019-05-01 04:30,1,2.9135,2.9135,2.9135,2.9135,2
20190901|2019-05-01 05:00,1,2.9105,2.9155,2.9105,2.9155,5
20190901|2019-05-01 05:30,1,2.9175,2.9175,2.908,2.908,20
20190901|2019-05-01 06:00,1,2.908,2.908,2.907,2.907,3
20190901|2019-05-01 06:30,1,2.9075,2.9075,2.8865,2.89,51
20190901|2019-05-01 07:00,1,2.8905,2.8905,2.869,2.874,232
20190901|2019-05-01 07:30,1,2.8745,2.8745,2.86,2.8605,728
20190901|2019-05-01 08:00,1,2.862,2.8645,2.8545,2.8575,111
20190901|2019-05-01 08:30,1,2.8575,2.8595,2.842,2.8485,251
20190901|2019-05-01 09:00,1,2.848,2.8485,2.841,2.8445,79
20190901|2019-05-01 09:30,1,2.842,2.843,2.8345,2.84,226
20190901|2019-05-01 10:00,1,2.839,2.841,2.822,2.824,97
20190901|2019-05-01 10:30,1,2.824,2.8295,2.819,2.8205,149
20190901|2019-05-01 11:00,1,2.8215,2.8215,2.812,2.812,55
20190901|2019-05-01 11:30,1,2.8135,2.8145,2.8095,2.81,92
20190901|2019-05-01 12:00,1,2.811,2.82,2.811,2.817,252
20190901|2019-05-01 12:30,1,2.816,2.8195,2.815,2.819,99
20190901|2019-05-01 13:00,1,2.8195,2.826,2.818,2.825,93
20190901|2019-05-01 13:30,1,2.825,2.8255,2.81,2.8135,90
20190901|2019-05-01 14:00,1,2.8125,2.814,2.799,2.8025,53
20190901|2019-05-01 14:30,1,2.8005,2.801,2.796,2.7975,32
20190901|2019-05-01 15:00,1,2.797,2.798,2.797,2.7975,14
20190901|2019-05-01 15:30,1,2.7985,2.799,2.7975,2.7985,11
20190901|2019-05-01 17:00,2,2.8045,2.8045,2.7995,2.803,27
20190901|2019-05-01 17:30,2,2.807,2.807,2.8035,2.8035,3
20190901|2019-05-01 18:30,2,2.803,2.806,2.803,2.806,7
20190901|2019-05-01 19:00,2,2.809,2.8095,2.809,2.8095,64
20190901|2019-05-01 19:30,2,2.8115,2.8135,2.8115,2.813,40
20190901|2019-05-01 20:00,2,2.8135,2.814,2.8105,2.812,96
20190901|2019-05-01 20:30,2,2.812,2.813,2.808,2.808,103
20190901|2019-05-01 21:00,2,2.805,2.8055,2.8045,2.8055,14
20190901|2019-05-01 21:30,2,2.806,2.806,2.8035,2.8035,4
20190901|2019-05-01 22:00,2,2.804,2.8045,2.804,2.8045,9
20190901|2019-05-01 22:30,2,2.807,2.811,2.807,2.811,5
20190901|2019-05-01 23:30,2,2.8125,2.8125,2.8125,2.8125,3
20190901|2019-05-02 00:00,2,2.812,2.812,2.81,2.81,15
20190901|2019-05-02 00:30,2,2.8105,2.8115,2.8085,2.8085,13
20190901|2019-05-02 01:00,2,2.8005,2.8055,2.8,2.8055,5
20190901|2019-05-02 01:30,2,2.8095,2.8095,2.8045,2.8045,2
20190901|2019-05-02 02:00,2,2.808,2.811,2.804,2.8055,64
20190901|2019-05-02 02:30,2,2.8065,2.8135,2.8065,2.8095,60
20190901|2019-05-02 03:00,2,2.809,2.8115,2.8075,2.8105,8
20190901|2019-05-02 03:30,2,2.808,2.808,2.808,2.808,1
20190901|2019-05-02 04:00,2,2.806,2.807,2.805,2.807,28
20190901|2019-05-02 04:30,2,2.808,2.8105,2.808,2.81,23
20190901|2019-05-02 05:00,2,2.813,2.813,2.81,2.81,6
20190901|2019-05-02 05:30,2,2.81,2.81,2.8055,2.8085,23
20190901|2019-05-02 06:00,2,2.8075,2.8075,2.8055,2.8065,11
20190901|2019-05-02 06:30,2,2.8055,2.808,2.793,2.7935,59
20190901|2019-05-02 07:00,2,2.7945,2.8025,2.7915,2.7915,96
20190901|2019-05-02 07:30,2,2.7915,2.7975,2.7905,2.795,62
20190901|2019-05-02 08:00,2,2.7935,2.7935,2.7785,2.78,163
20190901|2019-05-02 08:30,2,2.786,2.7875,2.7825,2.7855,46
20190901|2019-05-02 09:00,2,2.785,2.7905,2.785,2.788,91
20190901|2019-05-02 09:30,2,2.7875,2.791,2.7865,2.7895,117
20190901|2019-05-02 10:00,2,2.789,2.79,2.784,2.787,79
20190901|2019-05-02 10:30,2,2.787,2.7895,2.786,2.7895,121
20190901|2019-05-02 11:00,2,2.79,2.79,2.7875,2.789,93
20190901|2019-05-02 11:30,2,2.789,2.789,2.7845,2.786,117
20190901|2019-05-02 12:00,2,2.787,2.7905,2.787,2.7895,242
20190901|2019-05-02 12:30,2,2.789,2.7925,2.788,2.7905,124
20190901|2019-05-02 13:00,2,2.79,2.792,2.7895,2.792,26
20190901|2019-05-02 13:30,2,2.7915,2.792,2.788,2.789,24
20190901|2019-05-02 14:00,2,2.788,2.79,2.788,2.79,30
20190901|2019-05-02 14:30,2,2.79,2.7905,2.789,2.789,7
20190901|2019-05-02 15:00,2,2.79,2.791,2.7885,2.7885,37
20190901|2019-05-02 15:30,2,2.7895,2.7905,2.789,2.789,10
20190901|2019-05-02 17:00,3,2.79,2.79,2.79,2.79,2
20190901|2019-05-02 18:30,3,2.792,2.792,2.792,2.792,1
20190901|2019-05-02 19:00,3,2.792,2.792,2.792,2.792,1
20190901|2019-05-02 19:30,3,2.7935,2.7935,2.7935,2.7935,1
20190901|2019-05-02 20:30,3,2.791,2.791,2.791,2.791,2
20190901|2019-05-02 22:00,3,2.796,2.797,2.796,2.797,2
20190901|2019-05-02 23:00,3,2.797,2.797,2.797,2.797,15
20190901|2019-05-03 01:30,3,2.7915,2.7915,2.7915,2.7915,1
20190901|2019-05-03 02:00,3,2.7855,2.7855,2.7855,2.7855,3
20190901|2019-05-03 02:30,3,2.788,2.7895,2.788,2.7885,25
20190901|2019-05-03 03:00,3,2.792,2.7985,2.792,2.7985,9
20190901|2019-05-03 04:00,3,2.795,2.795,2.795,2.795,1
20190901|2019-05-03 04:30,3,2.7935,2.7935,2.7935,2.7935,1
20190901|2019-05-03 05:00,3,2.7945,2.8,2.7945,2.8,4
20190901|2019-05-03 05:30,3,2.797,2.797,2.7955,2.7955,5
20190901|2019-05-03 06:00,3,2.7945,2.7945,2.793,2.793,3
20190901|2019-05-03 06:30,3,2.7955,2.797,2.7895,2.7895,10
20190901|2019-05-03 07:00,3,2.79,2.7945,2.786,2.7905,72
20190901|2019-05-03 07:30,3,2.79,2.807,2.789,2.8055,87
20190901|2019-05-03 08:00,3,2.804,2.8135,2.802,2.8135,113
20190901|2019-05-03 08:30,3,2.81,2.826,2.81,2.8225,139
20190901|2019-05-03 09:00,3,2.826,2.837,2.826,2.8325,103
20190901|2019-05-03 09:30,3,2.8325,2.835,2.829,2.8295,108
20190901|2019-05-03 10:00,3,2.83,2.832,2.8225,2.8265,150
20190901|2019-05-03 10:30,3,2.826,2.827,2.824,2.8255,42
20190901|2019-05-03 11:00,3,2.823,2.826,2.822,2.824,24
20190901|2019-05-03 11:30,3,2.822,2.825,2.8195,2.8235,64
20190901|2019-05-03 12:00,3,2.823,2.8265,2.8225,2.826,15
20190901|2019-05-03 12:30,3,2.8255,2.8275,2.8255,2.826,6
20190901|2019-05-03 13:00,3,2.828,2.828,2.8245,2.8255,12
20190901|2019-05-03 13:30,3,2.8235,2.8235,2.8235,2.8235,2
20190901|2019-05-03 15:00,3,2.8245,2.8255,2.824,2.8255,26
20190901|2019-05-03 15:30,3,2.8255,2.828,2.8255,2.828,4
20190901|2019-05-05 17:00,6,2.8085,2.8085,2.77,2.7715,52
20190901|2019-05-05 17:30,6,2.779,2.7815,2.779,2.7815,20
20190901|2019-05-05 18:30,6,2.78,2.78,2.7625,2.763,57
20190901|2019-05-05 19:00,6,2.771,2.772,2.771,2.7715,13
20190901|2019-05-05 19:30,6,2.764,2.766,2.7605,2.765,31
20190901|2019-05-05 20:00,6,2.764,2.784,2.75,2.784,264
20190901|2019-05-05 20:30,6,2.7875,2.7955,2.7855,2.7955,82
20190901|2019-05-05 21:00,6,2.7925,2.7925,2.788,2.788,22
20190901|2019-05-05 21:30,6,2.7885,2.792,2.7885,2.7905,24
20190901|2019-05-05 22:00,6,2.791,2.7985,2.791,2.7985,7
20190901|2019-05-05 22:30,6,2.793,2.793,2.793,2.793,14
20190901|2019-05-05 23:00,6,2.79,2.79,2.79,2.79,1
20190901|2019-05-05 23:30,6,2.788,2.791,2.7875,2.791,16
20190901|2019-05-06 00:00,6,2.793,2.793,2.788,2.788,8
20190901|2019-05-06 00:30,6,2.7915,2.7965,2.7915,2.7945,7
20190901|2019-05-06 01:00,6,2.7965,2.8015,2.7955,2.8015,12
20190901|2019-05-06 01:30,6,2.799,2.802,2.799,2.7995,9
20190901|2019-05-06 02:00,6,2.7945,2.8095,2.794,2.807,24
20190901|2019-05-06 02:30,6,2.805,2.805,2.805,2.805,1
20190901|2019-05-06 03:00,6,2.8045,2.8045,2.8035,2.8035,2
20190901|2019-05-06 03:30,6,2.8055,2.8055,2.8035,2.8035,5
20190901|2019-05-06 04:00,6,2.8015,2.807,2.8015,2.807,7
20190901|2019-05-06 04:30,6,2.806,2.808,2.804,2.808,3
20190901|2019-05-06 05:00,6,2.809,2.8125,2.809,2.8125,3
20190901|2019-05-06 05:30,6,2.81,2.814,2.81,2.8125,8
20190901|2019-05-06 06:00,6,2.812,2.8175,2.8115,2.816,24
20190901|2019-05-06 06:30,6,2.816,2.8195,2.8145,2.8165,15
20190901|2019-05-06 07:00,6,2.8175,2.822,2.8175,2.818,83
20190901|2019-05-06 07:30,6,2.8175,2.818,2.8095,2.8105,12
20190901|2019-05-06 08:00,6,2.81,2.8165,2.807,2.8165,73
20190901|2019-05-06 08:30,6,2.816,2.823,2.816,2.8225,40
20190901|2019-05-06 09:00,6,2.8225,2.825,2.821,2.825,38
20190901|2019-05-06 09:30,6,2.827,2.8365,2.827,2.831,68
20190901|2019-05-06 10:00,6,2.8345,2.843,2.8325,2.843,34
20190901|2019-05-06 10:30,6,2.8425,2.843,2.835,2.8385,41
20190901|2019-05-06 11:00,6,2.8375,2.839,2.835,2.8375,9
20190901|2019-05-06 11:30,6,2.838,2.8425,2.834,2.8355,73
20190901|2019-05-06 12:00,6,2.836,2.845,2.836,2.845,98
20190901|2019-05-06 12:30,6,2.845,2.846,2.8445,2.8455,8
20190901|2019-05-06 13:00,6,2.846,2.8475,2.845,2.8475,13
20190901|2019-05-06 13:30,6,2.85,2.853,2.848,2.853,15
20190901|2019-05-06 14:00,6,2.8525,2.8525,2.852,2.8525,3
20190901|2019-05-06 14:30,6,2.852,2.8535,2.85,2.8505,19
20190901|2019-05-06 15:00,6,2.8515,2.8515,2.849,2.85,23
20190901|2019-05-06 15:30,6,2.85,2.85,2.8425,2.8425,3
20190901|2019-05-06 17:00,7,2.8335,2.834,2.8325,2.834,8
20190901|2019-05-06 18:00,7,2.8415,2.8415,2.8415,2.8415,6
20190901|2019-05-06 18:30,7,2.8435,2.8435,2.8435,2.8435,1
20190901|2019-05-06 19:00,7,2.841,2.841,2.8335,2.8335,17
20190901|2019-05-06 19:30,7,2.8325,2.8325,2.8325,2.8325,2
20190901|2019-05-06 20:00,7,2.8325,2.84,2.8315,2.838,76
20190901|2019-05-06 20:30,7,2.8405,2.8435,2.8405,2.8435,19
20190901|2019-05-06 21:00,7,2.8435,2.8435,2.841,2.841,2
20190901|2019-05-06 21:30,7,2.8395,2.8395,2.8395,2.8395,2
20190901|2019-05-06 23:00,7,2.8365,2.8365,2.8365,2.8365,5
20190901|2019-05-06 23:30,7,2.8335,2.846,2.8335,2.8385,27
20190901|2019-05-07 00:30,7,2.8345,2.8375,2.8345,2.8375,19
20190901|2019-05-07 01:00,7,2.837,2.8435,2.837,2.8415,16
20190901|2019-05-07 01:30,7,2.846,2.846,2.8345,2.8345,26
20190901|2019-05-07 02:00,7,2.833,2.833,2.8155,2.819,111
20190901|2019-05-07 02:30,7,2.821,2.821,2.7965,2.7965,85
20190901|2019-05-07 03:00,7,2.8,2.8,2.7895,2.7965,32
20190901|2019-05-07 03:30,7,2.796,2.796,2.7915,2.7915,7
20190901|2019-05-07 04:00,7,2.792,2.7955,2.789,2.7955,37
20190901|2019-05-07 04:30,7,2.7955,2.7955,2.7955,2.7955,4
20190901|2019-05-07 05:00,7,2.795,2.795,2.7905,2.793,46
20190901|2019-05-07 05:30,7,2.7925,2.7935,2.7905,2.7905,9
20190901|2019-05-07 06:00,7,2.791,2.793,2.791,2.793,9
20190901|2019-05-07 06:30,7,2.7955,2.7965,2.791,2.7915,25
20190901|2019-05-07 07:00,7,2.792,2.793,2.7885,2.791,84
20190901|2019-05-07 07:30,7,2.792,2.799,2.791,2.796,50
20190901|2019-05-07 08:00,7,2.7975,2.808,2.7975,2.805,225
20190901|2019-05-07 08:30,7,2.8085,2.8085,2.7995,2.804,131
20190901|2019-05-07 09:00,7,2.8025,2.8065,2.8015,2.805,81
20190901|2019-05-07 09:30,7,2.805,2.805,2.7965,2.797,74
20190901|2019-05-07 10:00,7,2.7965,2.802,2.796,2.8005,40
20190901|2019-05-07 10:30,7,2.801,2.8095,2.7975,2.8,200
20190901|2019-05-07 11:00,7,2.7995,2.7995,2.796,2.797,15
20190901|2019-05-07 11:30,7,2.7975,2.7975,2.7865,2.7895,209
20190901|2019-05-07 12:00,7,2.79,2.79,2.7835,2.7835,22
20190901|2019-05-07 12:30,7,2.7825,2.785,2.7815,2.7845,23
20190901|2019-05-07 13:00,7,2.783,2.783,2.783,2.783,3
20190901|2019-05-07 13:30,7,2.786,2.789,2.786,2.789,4
20190901|2019-05-07 14:00,7,2.7885,2.7885,2.7885,2.7885,1
20190901|2019-05-07 14:30,7,2.786,2.7935,2.785,2.793,8
20190901|2019-05-07 15:00,7,2.7915,2.7945,2.7915,2.792,26
20190901|2019-05-07 15:30,7,2.7925,2.793,2.79,2.7915,29
20190901|2019-05-07 17:00,8,2.7915,2.7915,2.7915,2.7915,2
20190901|2019-05-07 17:30,8,2.7925,2.7925,2.7925,2.7925,1
20190901|2019-05-07 19:00,8,2.792,2.792,2.792,2.792,10
20190901|2019-05-07 20:00,8,2.7985,2.7985,2.7985,2.7985,2
20190901|2019-05-07 20:30,8,2.8055,2.807,2.8055,2.807,3
20190901|2019-05-07 21:00,8,2.8055,2.81,2.8055,2.81,11
20190901|2019-05-07 21:30,8,2.8085,2.814,2.8085,2.814,18
20190901|2019-05-07 22:00,8,2.8125,2.8125,2.812,2.812,6
20190901|2019-05-07 22:30,8,2.8115,2.812,2.8085,2.809,51
20190901|2019-05-07 23:30,8,2.8125,2.8125,2.8115,2.8115,2
20190901|2019-05-08 00:30,8,2.813,2.8135,2.811,2.811,25
20190901|2019-05-08 01:00,8,2.809,2.8095,2.8035,2.8035,65
20190901|2019-05-08 01:30,8,2.801,2.801,2.801,2.801,1
20190901|2019-05-08 02:00,8,2.803,2.803,2.799,2.801,10
20190901|2019-05-08 03:00,8,2.805,2.805,2.802,2.802,7
20190901|2019-05-08 03:30,8,2.7995,2.7995,2.79,2.79,42
20190901|2019-05-08 04:00,8,2.792,2.7975,2.7905,2.791,27
20190901|2019-05-08 04:30,8,2.791,2.791,2.785,2.785,22
20190901|2019-05-08 05:00,8,2.7845,2.7845,2.774,2.7755,61
20190901|2019-05-08 05:30,8,2.774,2.7785,2.774,2.777,33
20190901|2019-05-08 06:00,8,2.777,2.7775,2.7715,2.7735,83
20190901|2019-05-08 06:30,8,2.7725,2.7765,2.7725,2.7725,10
20190901|2019-05-08 07:00,8,2.773,2.779,2.771,2.776,36
20190901|2019-05-08 07:30,8,2.776,2.7925,2.766,2.7805,254
20190901|2019-05-08 08:00,8,2.787,2.788,2.7825,2.7835,117
20190901|2019-05-08 08:30,8,2.7825,2.783,2.7755,2.777,77
20190901|2019-05-08 09:00,8,2.778,2.7815,2.7725,2.7815,123
20190901|2019-05-08 09:30,8,2.782,2.7875,2.7735,2.7875,170
20190901|2019-05-08 10:00,8,2.7855,2.792,2.7795,2.792,98
20190901|2019-05-08 10:30,8,2.7905,2.791,2.7805,2.7805,102
20190901|2019-05-08 11:00,8,2.78,2.7805,2.775,2.776,60
20190901|2019-05-08 11:30,8,2.776,2.7795,2.7755,2.778,151
20190901|2019-05-08 12:00,8,2.779,2.7795,2.777,2.777,17
20190901|2019-05-08 12:30,8,2.7765,2.7765,2.774,2.774,52
20190901|2019-05-08 13:00,8,2.7735,2.7735,2.7735,2.7735,1
20190901|2019-05-08 13:30,8,2.774,2.776,2.774,2.776,8
20190901|2019-05-08 14:00,8,2.776,2.777,2.776,2.777,5
20190901|2019-05-08 14:30,8,2.777,2.777,2.7725,2.7725,6
20190901|2019-05-08 15:00,8,2.774,2.774,2.773,2.774,12
20190901|2019-05-08 15:30,8,2.7725,2.7735,2.7725,2.773,7
20190901|2019-05-08 17:00,9,2.7725,2.773,2.7725,2.773,4
20190901|2019-05-08 17:30,9,2.7755,2.7755,2.7755,2.7755,3
20190901|2019-05-08 18:00,9,2.776,2.777,2.776,2.777,3
20190901|2019-05-08 18:30,9,2.775,2.7755,2.775,2.7755,2
20190901|2019-05-08 19:00,9,2.7745,2.7745,2.7745,2.7745,4
20190901|2019-05-08 19:30,9,2.769,2.775,2.7625,2.775,13
20190901|2019-05-08 20:00,9,2.7715,2.777,2.7715,2.7735,163
20190901|2019-05-08 20:30,9,2.7715,2.7735,2.7685,2.769,77
20190901|2019-05-08 21:00,9,2.768,2.7715,2.766,2.766,205
20190901|2019-05-08 21:30,9,2.766,2.77,2.766,2.77,4
20190901|2019-05-08 22:00,9,2.77,2.7715,2.7675,2.7675,43
20190901|2019-05-08 22:30,9,2.769,2.769,2.769,2.769,2
20190901|2019-05-09 00:00,9,2.7675,2.7675,2.7675,2.7675,2
20190901|2019-05-09 00:30,9,2.771,2.7735,2.771,2.7735,21
20190901|2019-05-09 01:00,9,2.7725,2.774,2.771,2.774,44
20190901|2019-05-09 01:30,9,2.764,2.7655,2.7635,2.764,16
20190901|2019-05-09 02:00,9,2.764,2.764,2.76,2.76,13
20190901|2019-05-09 02:30,9,2.76,2.762,2.756,2.756,43
20190901|2019-05-09 03:00,9,2.7605,2.761,2.7605,2.761,4
20190901|2019-05-09 03:30,9,2.765,2.765,2.765,2.765,1
20190901|2019-05-09 04:00,9,2.764,2.7655,2.764,2.7655,4
20190901|2019-05-09 04:30,9,2.766,2.766,2.7625,2.7625,26
20190901|2019-05-09 05:00,9,2.765,2.765,2.765,2.765,1
20190901|2019-05-09 05:30,9,2.7665,2.7695,2.7655,2.769,22
20190901|2019-05-09 06:00,9,2.77,2.77,2.767,2.767,5
20190901|2019-05-09 06:30,9,2.765,2.7665,2.763,2.763,7
20190901|2019-05-09 07:00,9,2.76,2.762,2.758,2.7615,27
20190901|2019-05-09 07:30,9,2.7605,2.7605,2.7505,2.751,31
20190901|2019-05-09 08:00,9,2.75,2.751,2.737,2.746,187
20190901|2019-05-09 08:30,9,2.745,2.751,2.7445,2.751,86
20190901|2019-05-09 09:00,9,2.749,2.7515,2.747,2.7515,10
20190901|2019-05-09 09:30,9,2.7485,2.754,2.748,2.7515,64
20190901|2019-05-09 10:00,9,2.7505,2.7545,2.749,2.7495,28
20190901|2019-05-09 10:30,9,2.75,2.7595,2.7495,2.759,106
20190901|2019-05-09 11:00,9,2.76,2.773,2.76,2.773,85
20190901|2019-05-09 11:30,9,2.77,2.78,2.77,2.775,99
20190901|2019-05-09 12:00,9,2.7745,2.776,2.774,2.7745,24
20190901|2019-05-09 12:30,9,2.774,2.7795,2.773,2.776,8
20190901|2019-05-09 13:00,9,2.7755,2.777,2.774,2.774,200
20190901|2019-05-09 13:30,9,2.7745,2.776,2.774,2.776,6
20190901|2019-05-09 14:00,9,2.77,2.77,2.762,2.77,37
20190901|2019-05-09 14:30,9,2.7725,2.7725,2.77,2.77,6
20190901|2019-05-09 15:00,9,2.7715,2.7715,2.7685,2.7685,41
20190901|2019-05-09 15:30,9,2.769,2.769,2.7685,2.769,5
20190901|2019-05-09 17:00,10,2.771,2.771,2.771,2.771,2
20190901|2019-05-09 18:00,10,2.774,2.7745,2.774,2.7745,10
20190901|2019-05-09 19:00,10,2.7755,2.785,2.772,2.7825,47
20190901|2019-05-09 19:30,10,2.7855,2.7855,2.778,2.781,10
20190901|2019-05-09 20:00,10,2.787,2.792,2.787,2.792,21
20190901|2019-05-09 20:30,10,2.7935,2.8,2.7935,2.8,45
20190901|2019-05-09 21:00,10,2.798,2.798,2.79,2.7905,44
20190901|2019-05-09 21:30,10,2.7905,2.7905,2.786,2.786,4
20190901|2019-05-09 22:00,10,2.783,2.7845,2.773,2.7845,36
20190901|2019-05-09 22:30,10,2.783,2.783,2.7775,2.778,9
20190901|2019-05-09 23:00,10,2.775,2.781,2.775,2.779,9
20190901|2019-05-09 23:30,10,2.773,2.7735,2.7725,2.7725,14
20190901|2019-05-10 00:00,10,2.77,2.782,2.766,2.782,24
20190901|2019-05-10 00:30,10,2.782,2.782,2.782,2.782,1
20190901|2019-05-10 01:00,10,2.7875,2.7875,2.7875,2.7875,3
20190901|2019-05-10 01:30,10,2.7875,2.791,2.779,2.779,12
20190901|2019-05-10 02:00,10,2.784,2.7925,2.782,2.7875,8
20190901|2019-05-10 02:30,10,2.7905,2.793,2.7905,2.793,7
20190901|2019-05-10 03:00,10,2.79,2.79,2.784,2.7885,16
20190901|2019-05-10 03:30,10,2.795,2.795,2.795,2.795,3
20190901|2019-05-10 04:30,10,2.792,2.792,2.7865,2.7865,7
20190901|2019-05-10 05:30,10,2.7895,2.792,2.784,2.7855,16
20190901|2019-05-10 06:00,10,2.785,2.785,2.7815,2.7815,8
20190901|2019-05-10 06:30,10,2.7785,2.7795,2.7755,2.7755,27
20190901|2019-05-10 07:00,10,2.7735,2.7735,2.769,2.7705,16
20190901|2019-05-10 07:30,10,2.7735,2.775,2.769,2.773,14
20190901|2019-05-10 08:00,10,2.7725,2.7725,2.7655,2.7675,57
20190901|2019-05-10 08:30,10,2.768,2.774,2.768,2.769,68
20190901|2019-05-10 09:00,10,2.77,2.7725,2.767,2.7705,17
20190901|2019-05-10 09:30,10,2.7705,2.7705,2.763,2.7635,38
20190901|2019-05-10 10:00,10,2.764,2.764,2.7605,2.7635,23
20190901|2019-05-10 10:30,10,2.762,2.7755,2.7615,2.7685,88
20190901|2019-05-10 11:00,10,2.7705,2.7755,2.769,2.774,40
20190901|2019-05-10 11:30,10,2.775,2.7815,2.775,2.777,132
20190901|2019-05-10 12:00,10,2.777,2.783,2.777,2.7795,44
20190901|2019-05-10 12:30,10,2.7805,2.783,2.78,2.781,33
20190901|2019-05-10 13:00,10,2.7815,2.7825,2.7765,2.777,45
20190901|2019-05-10 13:30,10,2.7775,2.7795,2.7775,2.7785,6
20190901|2019-05-10 14:00,10,2.78,2.7855,2.7795,2.7855,12
20190901|2019-05-10 14:30,10,2.782,2.782,2.778,2.78,15
20190901|2019-05-10 15:00,10,2.7805,2.7825,2.7805,2.7825,12
20190901|2019-05-10 15:30,10,2.782,2.7845,2.7795,2.7795,6
20190901|2019-05-12 17:00,13,2.771,2.771,2.771,2.771,2
20190901|2019-05-12 18:30,13,2.762,2.762,2.762,2.762,1
20190901|2019-05-12 19:00,13,2.762,2.7645,2.762,2.7645,2
20190901|2019-05-12 19:30,13,2.764,2.766,2.759,2.759,94
20190901|2019-05-12 20:00,13,2.759,2.7615,2.757,2.7615,345
20190901|2019-05-12 20:30,13,2.7605,2.7605,2.7545,2.7545,16
20190901|2019-05-12 21:00,13,2.756,2.7575,2.753,2.753,59
20190901|2019-05-12 21:30,13,2.752,2.753,2.747,2.752,100
20190901|2019-05-12 22:00,13,2.7525,2.7535,2.75,2.75,17
20190901|2019-05-12 22:30,13,2.7495,2.7525,2.7495,2.7525,3
20190901|2019-05-12 23:00,13,2.7525,2.7525,2.75,2.7505,4
20190901|2019-05-12 23:30,13,2.751,2.751,2.7495,2.751,18
20190901|2019-05-13 00:00,13,2.7505,2.7505,2.748,2.749,22
20190901|2019-05-13 00:30,13,2.747,2.752,2.747,2.752,40
20190901|2019-05-13 01:00,13,2.7515,2.7515,2.7505,2.7505,56
20190901|2019-05-13 01:30,13,2.7485,2.7485,2.7485,2.7485,1
20190901|2019-05-13 02:00,13,2.7465,2.747,2.742,2.743,62
20190901|2019-05-13 02:30,13,2.7445,2.745,2.7435,2.7435,37
20190901|2019-05-13 03:00,13,2.7505,2.7505,2.7505,2.7505,3
20190901|2019-05-13 03:30,13,2.7535,2.7535,2.7535,2.7535,1
20190901|2019-05-13 04:00,13,2.753,2.7555,2.752,2.752,16
20190901|2019-05-13 04:30,13,2.751,2.751,2.751,2.751,1
20190901|2019-05-13 05:00,13,2.7515,2.7515,2.75,2.75,3
20190901|2019-05-13 05:30,13,2.7505,2.7505,2.746,2.7465,10
20190901|2019-05-13 06:00,13,2.748,2.748,2.745,2.7455,4
20190901|2019-05-13 06:30,13,2.745,2.745,2.7375,2.738,42
20190901|2019-05-13 07:00,13,2.7375,2.7375,2.72,2.7315,196
20190901|2019-05-13 07:30,13,2.7325,2.735,2.73,2.735,118
20190901|2019-05-13 08:00,13,2.7355,2.737,2.7225,2.725,118
20190901|2019-05-13 08:30,13,2.725,2.7295,2.722,2.7225,133
20190901|2019-05-13 09:00,13,2.7215,2.725,2.719,2.7205,101
20190901|2019-05-13 09:30,13,2.7215,2.725,2.719,2.7195,44
20190901|2019-05-13 10:00,13,2.72,2.7205,2.713,2.713,82
20190901|2019-05-13 10:30,13,2.715,2.718,2.7125,2.718,117
20190901|2019-05-13 11:00,13,2.718,2.722,2.716,2.7185,18
20190901|2019-05-13 11:30,13,2.72,2.723,2.7195,2.722,154
20190901|2019-05-13 12:00,13,2.722,2.722,2.718,2.7185,28
20190901|2019-05-13 12:30,13,2.7195,2.725,2.7195,2.721,40
20190901|2019-05-13 13:00,13,2.722,2.7325,2.72,2.7265,69
20190901|2019-05-13 13:30,13,2.726,2.7265,2.724,2.726,35
20190901|2019-05-13 14:00,13,2.7255,2.726,2.722,2.723,36
20190901|2019-05-13 14:30,13,2.721,2.7235,2.7205,2.723,23
20190901|2019-05-13 15:00,13,2.7225,2.723,2.722,2.723,32
20190901|2019-05-13 15:30,13,2.723,2.7235,2.721,2.722,22
20190901|2019-05-13 17:00,14,2.7225,2.7225,2.7215,2.7215,9
20190901|2019-05-13 17:30,14,2.726,2.726,2.726,2.726,10
20190901|2019-05-13 18:00,14,2.7255,2.7255,2.7255,2.7255,3
20190901|2019-05-13 19:00,14,2.73,2.73,2.73,2.73,1
20190901|2019-05-13 19:30,14,2.7275,2.728,2.726,2.728,26
20190901|2019-05-13 20:00,14,2.735,2.7375,2.7345,2.736,24
20190901|2019-05-13 20:30,14,2.74,2.7405,2.74,2.7405,4
20190901|2019-05-13 21:00,14,2.7375,2.7375,2.7375,2.7375,1
20190901|2019-05-13 21:30,14,2.739,2.739,2.7375,2.7375,2
20190901|2019-05-13 22:00,14,2.7375,2.7375,2.734,2.734,9
20190901|2019-05-14 00:00,14,2.734,2.7355,2.734,2.735,6
20190901|2019-05-14 00:30,14,2.735,2.7355,2.7315,2.7325,7
20190901|2019-05-14 01:00,14,2.7295,2.731,2.728,2.7295,28
20190901|2019-05-14 01:30,14,2.73,2.732,2.729,2.729,17
20190901|2019-05-14 02:00,14,2.728,2.7375,2.728,2.7375,16
20190901|2019-05-14 02:30,14,2.7345,2.7345,2.7345,2.7345,1
20190901|2019-05-14 03:00,14,2.729,2.729,2.726,2.7265,5
20190901|2019-05-14 03:30,14,2.7245,2.725,2.7245,2.725,3
20190901|2019-05-14 04:00,14,2.728,2.7315,2.728,2.7315,11
20190901|2019-05-14 04:30,14,2.734,2.739,2.733,2.738,24
20190901|2019-05-14 05:00,14,2.736,2.7375,2.734,2.734,46
20190901|2019-05-14 05:30,14,2.7335,2.734,2.7305,2.7305,27
20190901|2019-05-14 06:00,14,2.732,2.735,2.7295,2.7295,19
20190901|2019-05-14 06:30,14,2.729,2.7295,2.727,2.728,38
20190901|2019-05-14 07:00,14,2.7275,2.7275,2.723,2.7235,58
20190901|2019-05-14 07:30,14,2.723,2.723,2.7175,2.7215,177
20190901|2019-05-14 08:00,14,2.7265,2.727,2.723,2.7255,322
20190901|2019-05-14 08:30,14,2.7255,2.7295,2.7255,2.7265,293
20190901|2019-05-14 09:00,14,2.7265,2.7295,2.723,2.7265,117
20190901|2019-05-14 09:30,14,2.726,2.73,2.725,2.725,154
20190901|2019-05-14 10:00,14,2.724,2.7285,2.7225,2.725,70
20190901|2019-05-14 10:30,14,2.724,2.73,2.724,2.7255,46
20190901|2019-05-14 11:00,14,2.725,2.725,2.721,2.7245,62
20190901|2019-05-14 11:30,14,2.725,2.729,2.725,2.7285,421
20190901|2019-05-14 12:00,14,2.728,2.7315,2.7275,2.7315,48
20190901|2019-05-14 12:30,14,2.732,2.732,2.7315,2.7315,5
20190901|2019-05-14 13:00,14,2.73,2.73,2.726,2.7295,20
20190901|2019-05-14 13:30,14,2.7285,2.7285,2.7285,2.7285,1
20190901|2019-05-14 14:30,14,2.727,2.727,2.725,2.725,9
20190901|2019-05-14 15:00,14,2.7255,2.727,2.7255,2.726,16
20190901|2019-05-14 15:30,14,2.725,2.726,2.725,2.7255,6
20190901|2019-05-14 17:00,15,2.7265,2.7265,2.726,2.726,5
20190901|2019-05-14 18:00,15,2.7275,2.7275,2.7275,2.7275,1
20190901|2019-05-14 19:00,15,2.727,2.727,2.7235,2.7235,12
20190901|2019-05-14 19:30,15,2.723,2.723,2.723,2.723,15
20190901|2019-05-14 20:00,15,2.7235,2.7345,2.7235,2.7345,29
20190901|2019-05-14 20:30,15,2.7335,2.7375,2.7335,2.735,78
20190901|2019-05-14 21:00,15,2.7335,2.7335,2.7305,2.7315,49
20190901|2019-05-14 21:30,15,2.7305,2.7365,2.7305,2.7365,5
20190901|2019-05-14 22:00,15,2.7365,2.744,2.7365,2.744,24
20190901|2019-05-14 23:30,15,2.7395,2.7395,2.7395,2.7395,1
20190901|2019-05-15 00:00,15,2.7395,2.7395,2.7395,2.7395,2
20190901|2019-05-15 00:30,15,2.738,2.741,2.738,2.74,6
20190901|2019-05-15 01:00,15,2.7415,2.7445,2.7415,2.7445,41
20190901|2019-05-15 01:30,15,2.745,2.746,2.742,2.743,44
20190901|2019-05-15 02:00,15,2.738,2.739,2.7335,2.739,52
20190901|2019-05-15 02:30,15,2.738,2.7385,2.7345,2.7355,44
20190901|2019-05-15 03:00,15,2.738,2.738,2.7345,2.738,15
20190901|2019-05-15 03:30,15,2.738,2.739,2.738,2.738,22
20190901|2019-05-15 04:00,15,2.736,2.736,2.736,2.736,3
20190901|2019-05-15 04:30,15,2.736,2.736,2.7265,2.7265,54
20190901|2019-05-15 05:00,15,2.7275,2.728,2.7255,2.7255,5
20190901|2019-05-15 05:30,15,2.7245,2.729,2.7245,2.7285,73
20190901|2019-05-15 06:00,15,2.728,2.73,2.726,2.73,46
20190901|2019-05-15 06:30,15,2.7295,2.7295,2.7245,2.727,9
20190901|2019-05-15 07:00,15,2.726,2.729,2.7245,2.7285,12
20190901|2019-05-15 07:30,15,2.724,2.7255,2.719,2.7235,103
20190901|2019-05-15 08:00,15,2.7235,2.7295,2.723,2.7295,68
20190901|2019-05-15 08:30,15,2.7285,2.736,2.728,2.735,56
20190901|2019-05-15 09:00,15,2.7345,2.7435,2.7315,2.7435,77
20190901|2019-05-15 09:30,15,2.7445,2.7465,2.7415,2.7435,71
20190901|2019-05-15 10:00,15,2.742,2.749,2.741,2.748,42
20190901|2019-05-15 10:30,15,2.747,2.7535,2.7465,2.753,82
20190901|2019-05-15 11:00,15,2.753,2.753,2.745,2.7465,123
20190901|2019-05-15 11:30,15,2.746,2.747,2.743,2.7445,221
20190901|2019-05-15 12:00,15,2.746,2.747,2.7455,2.747,46
20190901|2019-05-15 12:30,15,2.747,2.748,2.746,2.747,34
20190901|2019-05-15 13:00,15,2.746,2.748,2.746,2.746,8
20190901|2019-05-15 13:30,15,2.746,2.7465,2.7455,2.746,9
20190901|2019-05-15 14:00,15,2.746,2.747,2.746,2.747,8
20190901|2019-05-15 14:30,15,2.7475,2.7485,2.746,2.746,8
20190901|2019-05-15 15:00,15,2.746,2.747,2.746,2.747,32
20190901|2019-05-15 15:30,15,2.747,2.7485,2.747,2.7485,10
20190901|2019-05-15 17:00,16,2.7465,2.7465,2.7465,2.7465,7
20190901|2019-05-15 17:30,16,2.7465,2.7465,2.7465,2.7465,1
20190901|2019-05-15 19:30,16,2.7505,2.7505,2.7505,2.7505,1
20190901|2019-05-15 20:00,16,2.745,2.7465,2.743,2.7445,46
20190901|2019-05-15 20:30,16,2.742,2.742,2.742,2.742,1
20190901|2019-05-15 21:00,16,2.744,2.744,2.744,2.744,2
20190901|2019-05-15 21:30,16,2.7475,2.7485,2.7435,2.7435,36
20190901|2019-05-15 22:00,16,2.745,2.747,2.74,2.7435,48
20190901|2019-05-15 22:30,16,2.7425,2.7425,2.7425,2.7425,1
20190901|2019-05-15 23:30,16,2.7415,2.742,2.7415,2.742,63
20190901|2019-05-16 00:00,16,2.7415,2.7415,2.7415,2.7415,1
20190901|2019-05-16 00:30,16,2.7445,2.7445,2.7445,2.7445,1
20190901|2019-05-16 01:00,16,2.745,2.745,2.742,2.7435,43
20190901|2019-05-16 01:30,16,2.7465,2.7465,2.7465,2.7465,1
20190901|2019-05-16 02:00,16,2.744,2.75,2.744,2.747,5
20190901|2019-05-16 02:30,16,2.747,2.7525,2.745,2.7525,4
20190901|2019-05-16 03:00,16,2.752,2.762,2.752,2.762,33
20190901|2019-05-16 03:30,16,2.763,2.764,2.762,2.763,12
20190901|2019-05-16 04:00,16,2.763,2.7645,2.7615,2.7635,77
20190901|2019-05-16 04:30,16,2.762,2.766,2.7615,2.7625,60
20190901|2019-05-16 05:00,16,2.7625,2.7655,2.7625,2.7655,68
20190901|2019-05-16 05:30,16,2.7645,2.766,2.7615,2.7615,12
20190901|2019-05-16 06:00,16,2.761,2.765,2.759,2.761,43
20190901|2019-05-16 06:30,16,2.761,2.7665,2.7605,2.766,32
20190901|2019-05-16 07:00,16,2.7655,2.7775,2.7655,2.774,145
20190901|2019-05-16 07:30,16,2.7755,2.779,2.7715,2.7715,20
20190901|2019-05-16 08:00,16,2.7695,2.7695,2.76,2.7635,175
20190901|2019-05-16 08:30,16,2.7645,2.767,2.763,2.767,32
20190901|2019-05-16 09:00,16,2.764,2.767,2.7625,2.767,35
20190901|2019-05-16 09:30,16,2.767,2.767,2.7645,2.766,23
20190901|2019-05-16 10:00,16,2.77,2.77,2.7645,2.766,38
20190901|2019-05-16 10:30,16,2.7655,2.7655,2.7585,2.7585,146
20190901|2019-05-16 11:00,16,2.7575,2.7575,2.7545,2.7545,12
20190901|2019-05-16 11:30,16,2.755,2.7565,2.75,2.7505,38
20190901|2019-05-16 12:00,16,2.751,2.752,2.748,2.748,25
20190901|2019-05-16 12:30,16,2.748,2.748,2.747,2.748,55
20190901|2019-05-16 13:00,16,2.7485,2.7505,2.7475,2.7505,8
20190901|2019-05-16 13:30,16,2.7505,2.7505,2.75,2.75,17
20190901|2019-05-16 14:00,16,2.749,2.7495,2.7485,2.7485,5
20190901|2019-05-16 14:30,16,2.749,2.7515,2.7485,2.7515,13
20190901|2019-05-16 15:00,16,2.751,2.7515,2.75,2.7505,20
20190901|2019-05-16 15:30,16,2.7505,2.7515,2.75,2.7515,6
20190901|2019-05-16 17:00,17,2.754,2.754,2.754,2.754,6
20190901|2019-05-16 19:00,17,2.752,2.752,2.752,2.752,1
20190901|2019-05-16 19:30,17,2.7525,2.7525,2.7525,2.7525,1
20190901|2019-05-16 20:00,17,2.7535,2.755,2.752,2.752,16
20190901|2019-05-16 20:30,17,2.752,2.752,2.7485,2.7515,117
20190901|2019-05-16 21:00,17,2.7485,2.749,2.7485,2.7485,12
20190901|2019-05-16 21:30,17,2.7485,2.7485,2.7455,2.746,43
20190901|2019-05-16 22:00,17,2.741,2.7425,2.7385,2.7395,113
20190901|2019-05-16 23:00,17,2.739,2.739,2.739,2.739,3
20190901|2019-05-16 23:30,17,2.739,2.74,2.739,2.74,3
20190901|2019-05-17 00:00,17,2.739,2.74,2.7345,2.7345,9
20190901|2019-05-17 00:30,17,2.733,2.7365,2.7325,2.736,75
20190901|2019-05-17 01:00,17,2.735,2.737,2.7335,2.7355,30
20190901|2019-05-17 01:30,17,2.7355,2.7395,2.7245,2.7295,39
20190901|2019-05-17 02:00,17,2.73,2.7465,2.73,2.741,49
20190901|2019-05-17 02:30,17,2.736,2.736,2.736,2.736,11
20190901|2019-05-17 03:00,17,2.7305,2.733,2.7305,2.733,20
20190901|2019-05-17 03:30,17,2.7305,2.732,2.7285,2.732,6
20190901|2019-05-17 04:00,17,2.732,2.732,2.732,2.732,13
20190901|2019-05-17 04:30,17,2.732,2.736,2.732,2.736,5
20190901|2019-05-17 05:30,17,2.737,2.7375,2.735,2.735,3
20190901|2019-05-17 06:30,17,2.734,2.735,2.734,2.735,2
20190901|2019-05-17 07:00,17,2.7345,2.7445,2.733,2.741,30
20190901|2019-05-17 07:30,17,2.741,2.741,2.7405,2.7405,5
20190901|2019-05-17 08:00,17,2.738,2.744,2.735,2.7395,147
20190901|2019-05-17 08:30,17,2.7405,2.745,2.7405,2.7445,67
20190901|2019-05-17 09:00,17,2.746,2.7475,2.737,2.745,78
20190901|2019-05-17 09:30,17,2.745,2.745,2.7415,2.742,122
20190901|2019-05-17 10:00,17,2.7415,2.7435,2.7395,2.742,88
20190901|2019-05-17 10:30,17,2.7425,2.7425,2.7385,2.741,45
20190901|2019-05-17 11:00,17,2.7405,2.7405,2.737,2.738,30
20190901|2019-05-17 11:30,17,2.739,2.7425,2.739,2.742,63
20190901|2019-05-17 12:00,17,2.7425,2.7425,2.7415,2.7415,5
20190901|2019-05-17 12:30,17,2.742,2.742,2.742,2.742,1
20190901|2019-05-17 13:00,17,2.742,2.742,2.741,2.741,5
20190901|2019-05-17 13:30,17,2.7395,2.7395,2.7385,2.7385,6
20190901|2019-05-17 14:00,17,2.7345,2.735,2.7345,2.735,3
20190901|2019-05-17 14:30,17,2.7355,2.736,2.734,2.735,6
20190901|2019-05-17 15:00,17,2.7355,2.736,2.7345,2.736,19
20190901|2019-05-17 15:30,17,2.735,2.737,2.735,2.7355,22
20190901|2019-05-19 17:00,20,2.737,2.7455,2.737,2.7455,3
20190901|2019-05-19 18:30,20,2.7495,2.7495,2.7495,2.7495,1
20190901|2019-05-19 19:30,20,2.7475,2.7475,2.7455,2.7455,3
20190901|2019-05-19 20:00,20,2.7495,2.7495,2.7495,2.7495,1
20190901|2019-05-19 21:30,20,2.7425,2.7445,2.741,2.743,14
20190901|2019-05-19 23:00,20,2.738,2.738,2.7375,2.7375,5
20190901|2019-05-19 23:30,20,2.7395,2.74,2.7395,2.74,8
20190901|2019-05-20 00:00,20,2.7385,2.741,2.7385,2.741,7
20190901|2019-05-20 00:30,20,2.7355,2.7355,2.7345,2.7345,6
20190901|2019-05-20 01:00,20,2.732,2.732,2.732,2.732,1
20190901|2019-05-20 01:30,20,2.732,2.734,2.7315,2.732,18
20190901|2019-05-20 02:00,20,2.7375,2.7375,2.7375,2.7375,1
20190901|2019-05-20 02:30,20,2.734,2.736,2.7315,2.736,6
20190901|2019-05-20 03:00,20,2.74,2.74,2.74,2.74,3
20190901|2019-05-20 03:30,20,2.7385,2.7385,2.7225,2.7225,31
20190901|2019-05-20 04:00,20,2.724,2.7255,2.7235,2.724,6
20190901|2019-05-20 04:30,20,2.725,2.725,2.724,2.724,9
20190901|2019-05-20 05:00,20,2.7235,2.7235,2.717,2.717,64
20190901|2019-05-20 05:30,20,2.7185,2.7185,2.718,2.7185,21
20190901|2019-05-20 06:00,20,2.7185,2.72,2.718,2.72,15
20190901|2019-05-20 06:30,20,2.72,2.72,2.7175,2.718,21
20190901|2019-05-20 07:00,20,2.7185,2.7285,2.7145,2.723,44
20190901|2019-05-20 07:30,20,2.723,2.726,2.723,2.726,4
20190901|2019-05-20 08:00,20,2.7265,2.7345,2.7265,2.7345,197
20190901|2019-05-20 08:30,20,2.732,2.7325,2.729,2.7315,74
20190901|2019-05-20 09:00,20,2.73,2.738,2.73,2.7365,79
20190901|2019-05-20 09:30,20,2.7375,2.738,2.7335,2.737,33
20190901|2019-05-20 10:00,20,2.734,2.734,2.727,2.7295,18
20190901|2019-05-20 10:30,20,2.73,2.7305,2.7265,2.7265,42
20190901|2019-05-20 11:00,20,2.727,2.73,2.7265,2.73,24
20190901|2019-05-20 11:30,20,2.7285,2.73,2.727,2.728,57
20190901|2019-05-20 12:00,20,2.728,2.7285,2.7275,2.7275,7
20190901|2019-05-20 12:30,20,2.7305,2.7305,2.73,2.7305,9
20190901|2019-05-20 13:00,20,2.7295,2.7295,2.7295,2.7295,8
20190901|2019-05-20 13:30,20,2.7285,2.7285,2.728,2.728,10
20190901|2019-05-20 14:00,20,2.728,2.728,2.728,2.728,3
20190901|2019-05-20 14:30,20,2.7305,2.7305,2.73,2.7305,9
20190901|2019-05-20 15:00,20,2.7295,2.731,2.7295,2.731,27
20190901|2019-05-20 15:30,20,2.73,2.732,2.73,2.732,4
20190901|2019-05-20 17:00,21,2.7295,2.73,2.7295,2.73,7
20190901|2019-05-20 19:00,21,2.7325,2.7325,2.73,2.73,5
20190901|2019-05-20 19:30,21,2.732,2.733,2.732,2.733,31
20190901|2019-05-20 20:00,21,2.736,2.736,2.7355,2.7355,4
20190901|2019-05-20 20:30,21,2.7365,2.738,2.736,2.738,17
20190901|2019-05-20 21:30,21,2.744,2.744,2.744,2.744,1
20190901|2019-05-20 22:30,21,2.7425,2.7425,2.7425,2.7425,1
20190901|2019-05-20 23:00,21,2.742,2.742,2.742,2.742,1
20190901|2019-05-20 23:30,21,2.743,2.743,2.743,2.743,1
20190901|2019-05-21 00:00,21,2.7405,2.7405,2.7405,2.7405,1
20190901|2019-05-21 00:30,21,2.741,2.741,2.7405,2.7405,12
20190901|2019-05-21 01:00,21,2.7395,2.7395,2.737,2.737,15
20190901|2019-05-21 01:30,21,2.7365,2.739,2.7365,2.739,2
20190901|2019-05-21 02:00,21,2.734,2.734,2.73,2.73,7
20190901|2019-05-21 02:30,21,2.7305,2.7325,2.7275,2.7315,20
20190901|2019-05-21 03:00,21,2.731,2.7325,2.731,2.7325,3
20190901|2019-05-21 03:30,21,2.7295,2.7295,2.728,2.7285,8
20190901|2019-05-21 04:00,21,2.7275,2.7365,2.7275,2.7365,18
20190901|2019-05-21 04:30,21,2.734,2.7375,2.734,2.737,24
20190901|2019-05-21 05:00,21,2.738,2.74,2.738,2.739,7
20190901|2019-05-21 05:30,21,2.738,2.738,2.7365,2.7365,7
20190901|2019-05-21 06:00,21,2.735,2.735,2.732,2.7335,17
20190901|2019-05-21 06:30,21,2.7325,2.7355,2.731,2.7355,11
20190901|2019-05-21 07:00,21,2.7355,2.7355,2.725,2.727,63
20190901|2019-05-21 07:30,21,2.7245,2.728,2.7235,2.728,28
20190901|2019-05-21 08:00,21,2.7285,2.731,2.724,2.7305,57
20190901|2019-05-21 08:30,21,2.7295,2.731,2.7285,2.7285,50
20190901|2019-05-21 09:00,21,2.73,2.73,2.71,2.714,339
20190901|2019-05-21 09:30,21,2.7145,2.735,2.714,2.7305,114
20190901|2019-05-21 10:00,21,2.7305,2.731,2.7245,2.7265,57
20190901|2019-05-21 10:30,21,2.7255,2.7255,2.715,2.7155,160
20190901|2019-05-21 11:00,21,2.7175,2.721,2.7175,2.721,72
20190901|2019-05-21 11:30,21,2.7195,2.7205,2.718,2.719,55
20190901|2019-05-21 12:00,21,2.7195,2.7195,2.718,2.7185,53
20190901|2019-05-21 12:30,21,2.72,2.72,2.719,2.719,3
20190901|2019-05-21 13:00,21,2.7185,2.7185,2.7165,2.7165,5
20190901|2019-05-21 13:30,21,2.718,2.7185,2.718,2.7185,3
20190901|2019-05-21 14:00,21,2.717,2.7175,2.717,2.7175,3
20190901|2019-05-21 14:30,21,2.718,2.7185,2.7175,2.7185,11
20190901|2019-05-21 15:00,21,2.718,2.719,2.718,2.719,24
20190901|2019-05-21 15:30,21,2.717,2.7175,2.717,2.7175,18
20190901|2019-05-21 17:00,22,2.7175,2.719,2.7175,2.719,6
20190901|2019-05-21 17:30,22,2.72,2.7225,2.72,2.7225,2
20190901|2019-05-21 18:00,22,2.7215,2.7215,2.7215,2.7215,2
20190901|2019-05-21 19:00,22,2.7165,2.7165,2.7165,2.7165,7
20190901|2019-05-21 19:30,22,2.715,2.715,2.715,2.715,5
20190901|2019-05-21 20:30,22,2.7155,2.717,2.7155,2.717,2
20190901|2019-05-21 21:00,22,2.718,2.718,2.718,2.718,1
20190901|2019-05-21 21:30,22,2.7165,2.717,2.715,2.716,96
20190901|2019-05-21 22:00,22,2.7165,2.7175,2.7165,2.7175,9
20190901|2019-05-21 22:30,22,2.7155,2.716,2.7155,2.716,6
20190901|2019-05-21 23:00,22,2.716,2.716,2.716,2.716,1
20190901|2019-05-21 23:30,22,2.715,2.715,2.712,2.7125,65
20190901|2019-05-22 00:00,22,2.7125,2.7125,2.712,2.712,15
20190901|2019-05-22 00:30,22,2.71,2.71,2.705,2.7055,115
20190901|2019-05-22 01:00,22,2.707,2.707,2.703,2.703,33
20190901|2019-05-22 01:30,22,2.704,2.7045,2.7,2.7025,123
20190901|2019-05-22 02:00,22,2.698,2.701,2.697,2.697,12
20190901|2019-05-22 02:30,22,2.696,2.699,2.696,2.6965,9
20190901|2019-05-22 03:00,22,2.697,2.7025,2.697,2.7025,13
20190901|2019-05-22 03:30,22,2.7025,2.7025,2.7005,2.7005,4
20190901|2019-05-22 04:00,22,2.701,2.704,2.7005,2.704,10
20190901|2019-05-22 04:30,22,2.704,2.704,2.702,2.702,26
20190901|2019-05-22 05:00,22,2.7005,2.7015,2.7,2.7005,15
20190901|2019-05-22 05:30,22,2.6975,2.698,2.696,2.696,8
20190901|2019-05-22 06:00,22,2.696,2.696,2.692,2.696,56
20190901|2019-05-22 06:30,22,2.695,2.695,2.687,2.689,60
20190901|2019-05-22 07:00,22,2.6875,2.6875,2.681,2.6845,115
20190901|2019-05-22 07:30,22,2.6865,2.6935,2.686,2.6925,92
20190901|2019-05-22 08:00,22,2.694,2.6955,2.682,2.6855,183
20190901|2019-05-22 08:30,22,2.6845,2.6895,2.683,2.683,96
20190901|2019-05-22 09:00,22,2.683,2.687,2.6785,2.681,257
20190901|2019-05-22 09:30,22,2.6815,2.6815,2.675,2.678,275
20190901|2019-05-22 10:00,22,2.6785,2.681,2.677,2.679,102
20190901|2019-05-22 10:30,22,2.678,2.681,2.678,2.6805,40
20190901|2019-05-22 11:00,22,2.6805,2.683,2.6805,2.682,50
20190901|2019-05-22 11:30,22,2.683,2.684,2.682,2.6835,167
20190901|2019-05-22 12:00,22,2.6835,2.6835,2.6815,2.6825,21
20190901|2019-05-22 12:30,22,2.682,2.683,2.68,2.68,34
20190901|2019-05-22 13:00,22,2.682,2.682,2.681,2.681,9
20190901|2019-05-22 13:30,22,2.682,2.682,2.68,2.68,15
20190901|2019-05-22 14:30,22,2.68,2.681,2.679,2.681,47
20190901|2019-05-22 15:00,22,2.6815,2.6815,2.68,2.6815,12
20190901|2019-05-22 15:30,22,2.6815,2.683,2.6815,2.6825,19
20190901|2019-05-22 17:00,23,2.6805,2.6805,2.6805,2.6805,2
20190901|2019-05-22 18:30,23,2.68,2.68,2.68,2.68,8
20190901|2019-05-22 19:00,23,2.677,2.677,2.6765,2.6765,20
20190901|2019-05-22 19:30,23,2.679,2.679,2.679,2.679,2
20190901|2019-05-22 20:00,23,2.677,2.6785,2.6765,2.677,54
20190901|2019-05-22 20:30,23,2.6765,2.6765,2.67,2.671,69
20190901|2019-05-22 21:00,23,2.67,2.67,2.666,2.6675,28
20190901|2019-05-22 21:30,23,2.665,2.6735,2.664,2.6735,17
20190901|2019-05-22 22:30,23,2.674,2.674,2.6725,2.673,24
20190901|2019-05-22 23:30,23,2.6715,2.6715,2.671,2.6715,22
20190901|2019-05-23 00:00,23,2.671,2.671,2.67,2.67,3
20190901|2019-05-23 00:30,23,2.672,2.675,2.672,2.674,29
20190901|2019-05-23 01:00,23,2.673,2.675,2.6725,2.674,11
20190901|2019-05-23 01:30,23,2.6735,2.6735,2.669,2.6695,23
20190901|2019-05-23 02:00,23,2.667,2.6675,2.667,2.6675,8
20190901|2019-05-23 02:30,23,2.6695,2.675,2.6695,2.6725,7
20190901|2019-05-23 03:30,23,2.6685,2.672,2.6685,2.672,2
20190901|2019-05-23 04:00,23,2.6705,2.6705,2.6705,2.6705,1
20190901|2019-05-23 04:30,23,2.667,2.668,2.6655,2.666,20
20190901|2019-05-23 05:00,23,2.666,2.667,2.6625,2.6655,28
20190901|2019-05-23 05:30,23,2.665,2.6665,2.665,2.6665,14
20190901|2019-05-23 06:00,23,2.6675,2.6695,2.6675,2.6695,3
20190901|2019-05-23 06:30,23,2.671,2.671,2.6665,2.667,10
20190901|2019-05-23 07:00,23,2.667,2.6705,2.665,2.6695,62
20190901|2019-05-23 07:30,23,2.669,2.669,2.6645,2.667,55
20190901|2019-05-23 08:00,23,2.665,2.666,2.66,2.666,300
20190901|2019-05-23 08:30,23,2.67,2.6705,2.666,2.6685,183
20190901|2019-05-23 09:00,23,2.672,2.675,2.662,2.6625,106
20190901|2019-05-23 09:30,23,2.665,2.6725,2.665,2.6715,40
20190901|2019-05-23 10:00,23,2.671,2.681,2.671,2.6795,46
20190901|2019-05-23 10:30,23,2.68,2.6845,2.6795,2.6795,25
20190901|2019-05-23 11:00,23,2.6805,2.686,2.6805,2.685,198
20190901|2019-05-23 11:30,23,2.6865,2.689,2.6835,2.684,118
20190901|2019-05-23 12:00,23,2.6845,2.6905,2.684,2.6905,58
20190901|2019-05-23 12:30,23,2.6895,2.691,2.689,2.69,88
20190901|2019-05-23 13:00,23,2.69,2.69,2.687,2.687,8
20190901|2019-05-23 13:30,23,2.6845,2.6845,2.6845,2.6845,1
20190901|2019-05-23 14:00,23,2.684,2.6865,2.684,2.6865,5
20190901|2019-05-23 14:30,23,2.6865,2.6865,2.6855,2.6855,2
20190901|2019-05-23 15:00,23,2.6865,2.688,2.685,2.688,61
20190901|2019-05-23 15:30,23,2.6875,2.6875,2.6865,2.687,8
20190901|2019-05-23 17:00,24,2.6835,2.685,2.6835,2.685,11
20190901|2019-05-23 17:30,24,2.688,2.688,2.688,2.688,2
20190901|2019-05-23 19:00,24,2.692,2.6925,2.692,2.6925,2
20190901|2019-05-23 19:30,24,2.6945,2.6945,2.6945,2.6945,1
20190901|2019-05-23 20:00,24,2.691,2.696,2.691,2.6935,56
20190901|2019-05-23 20:30,24,2.6935,2.6955,2.691,2.691,21
20190901|2019-05-23 21:30,24,2.692,2.692,2.692,2.692,2
20190901|2019-05-23 22:30,24,2.6895,2.69,2.6895,2.69,2
20190901|2019-05-23 23:00,24,2.6895,2.69,2.6885,2.69,45
20190901|2019-05-23 23:30,24,2.692,2.692,2.692,2.692,1
20190901|2019-05-24 00:00,24,2.6925,2.693,2.6925,2.693,18
20190901|2019-05-24 00:30,24,2.6955,2.699,2.693,2.698,112
20190901|2019-05-24 01:00,24,2.698,2.704,2.698,2.704,69
20190901|2019-05-24 01:30,24,2.7045,2.7055,2.704,2.7055,10
20190901|2019-05-24 02:00,24,2.703,2.7045,2.7,2.701,27
20190901|2019-05-24 02:30,24,2.7025,2.7035,2.697,2.697,29
20190901|2019-05-24 03:00,24,2.6985,2.6985,2.695,2.696,7
20190901|2019-05-24 04:00,24,2.695,2.695,2.695,2.695,1
20190901|2019-05-24 04:30,24,2.694,2.6965,2.692,2.6965,14
20190901|2019-05-24 05:00,24,2.6985,2.7,2.6985,2.7,6
20190901|2019-05-24 05:30,24,2.696,2.697,2.6945,2.697,14
20190901|2019-05-24 06:00,24,2.6975,2.699,2.6955,2.6955,6
20190901|2019-05-24 06:30,24,2.6965,2.6975,2.6915,2.6955,68
20190901|2019-05-24 07:00,24,2.694,2.6945,2.69,2.6925,57
20190901|2019-05-24 07:30,24,2.694,2.702,2.693,2.702,34
20190901|2019-05-24 08:00,24,2.7015,2.708,2.7005,2.7055,97
20190901|2019-05-24 08:30,24,2.704,2.706,2.7015,2.705,97
20190901|2019-05-24 09:00,24,2.705,2.7105,2.704,2.7095,160
20190901|2019-05-24 09:30,24,2.7085,2.711,2.702,2.702,332
20190901|2019-05-24 10:00,24,2.7015,2.7065,2.701,2.706,143
20190901|2019-05-24 10:30,24,2.7065,2.707,2.698,2.698,158
20190901|2019-05-24 11:00,24,2.6975,2.704,2.6975,2.704,59
20190901|2019-05-24 11:30,24,2.704,2.705,2.7015,2.702,89
20190901|2019-05-24 12:00,24,2.704,2.7045,2.7025,2.703,56
20190901|2019-05-24 12:30,24,2.703,2.703,2.702,2.703,9
20190901|2019-05-24 13:00,24,2.7005,2.703,2.7005,2.703,8
20190901|2019-05-24 13:30,24,2.7015,2.7035,2.7015,2.7035,4
20190901|2019-05-24 14:00,24,2.702,2.703,2.702,2.703,6
20190901|2019-05-24 14:30,24,2.703,2.703,2.702,2.7025,12
20190901|2019-05-24 15:00,24,2.7005,2.702,2.7,2.7015,25
20190901|2019-05-24 15:30,24,2.7,2.7015,2.7,2.7,4
20191001|2018-07-11 07:30,11,2.86,2.86,2.8555,2.8555,30
20191001|2018-07-13 10:30,13,2.905,2.905,2.905,2.905,4
20191001|2018-07-17 23:30,18,2.846,2.846,2.846,2.846,9
20191001|2018-07-19 02:00,19,2.81,2.81,2.805,2.805,9
20191001|2018-07-19 02:30,19,2.776,2.776,2.776,2.776,3
20191001|2018-08-23 12:00,23,2.746,2.746,2.746,2.746,1
20191001|2018-08-23 18:30,24,2.742,2.742,2.742,2.742,2
20191001|2018-08-26 22:00,27,2.7915,2.7915,2.7915,2.7915,4
20191001|2018-08-27 13:30,27,2.802,2.802,2.7985,2.7985,2
20191001|2018-09-04 02:30,4,2.694,2.694,2.692,2.692,12
20191001|2018-09-10 09:00,10,2.715,2.715,2.715,2.715,1
20191001|2018-09-10 10:00,10,2.6925,2.6925,2.6925,2.6925,1
20191001|2018-09-14 07:00,14,2.7355,2.7355,2.7355,2.7355,1
20191001|2018-09-14 11:00,14,2.7085,2.7085,2.7085,2.7085,2
20191001|2018-09-18 07:00,18,2.761,2.761,2.7605,2.7605,2
20191001|2018-09-18 08:00,18,2.7765,2.783,2.7765,2.7825,10
20191001|2018-09-21 11:30,21,2.8965,2.8965,2.8965,2.8965,3
20191001|2018-09-21 12:00,21,2.8955,2.8955,2.894,2.894,6
20191001|2018-09-21 15:00,21,2.886,2.8865,2.886,2.8865,2
20191001|2018-09-24 08:30,24,2.9015,2.9015,2.9015,2.9015,1
20191001|2018-09-26 07:30,26,2.875,2.875,2.875,2.875,2
20191001|2018-10-05 14:30,5,2.82,2.82,2.82,2.82,2
20191001|2018-10-08 12:00,8,2.8245,2.8245,2.8245,2.8245,1
20191001|2018-10-17 03:30,17,2.857,2.857,2.857,2.857,3
20191001|2018-10-18 10:30,18,2.7995,2.7995,2.7995,2.7995,1
20191001|2018-10-23 09:30,23,2.82,2.82,2.82,2.82,1
20191001|2018-10-23 22:00,24,2.8395,2.8395,2.8395,2.8395,1
20191001|2018-10-25 03:00,25,2.823,2.823,2.823,2.823,4
20191001|2018-10-25 09:00,25,2.815,2.815,2.812,2.812,2
20191001|2018-10-26 05:30,26,2.7705,2.771,2.7705,2.771,3
20191001|2018-10-29 17:30,30,2.778,2.779,2.778,2.7785,9
20191001|2018-10-30 18:30,31,2.735,2.735,2.735,2.735,9
20191001|2018-10-31 10:30,31,2.7315,2.7315,2.724,2.724,3
20191001|2018-11-01 22:00,2,2.759,2.759,2.759,2.759,3
20191001|2018-11-06 02:00,6,2.7995,2.7995,2.799,2.799,8
20191001|2018-11-09 10:30,9,2.74,2.74,2.739,2.739,2
20191001|2018-11-12 12:30,12,2.7285,2.7285,2.7275,2.7275,4
20191001|2018-11-12 19:00,13,2.719,2.719,2.719,2.719,1
20191001|2018-11-13 11:00,13,2.751,2.751,2.751,2.751,2
20191001|2018-11-14 08:30,14,2.7605,2.7605,2.7605,2.7605,2
20191001|2018-11-14 09:00,14,2.756,2.756,2.756,2.756,2
20191001|2018-11-16 09:30,16,2.8,2.8025,2.8,2.8025,2
20191001|2018-11-21 10:00,21,2.81,2.81,2.81,2.81,1
20191001|2018-11-21 11:30,21,2.8045,2.8045,2.8045,2.8045,2
20191001|2018-11-26 11:30,26,2.7745,2.7745,2.7745,2.7745,2
20191001|2018-11-26 12:00,26,2.792,2.792,2.792,2.792,2
20191001|2018-11-27 11:00,27,2.7635,2.7635,2.7635,2.7635,1
20191001|2018-11-30 07:30,30,2.7995,2.7995,2.7995,2.7995,2
20191001|2018-12-06 06:30,6,2.7645,2.7645,2.7645,2.7645,6
20191001|2018-12-06 10:00,6,2.74,2.74,2.74,2.74,1
20191001|2018-12-07 11:30,7,2.7745,2.7745,2.7745,2.7745,1
20191001|2018-12-10 14:30,10,2.744,2.744,2.744,2.744,1
20191001|2018-12-14 11:00,14,2.765,2.765,2.765,2.765,1
20191001|2018-12-17 07:30,17,2.7495,2.7495,2.748,2.748,4
20191001|2018-12-18 09:30,18,2.7,2.7,2.7,2.7,2
20191001|2018-12-18 17:00,19,2.6775,2.6775,2.6775,2.6775,4
20191001|2018-12-19 14:30,19,2.6875,2.6875,2.686,2.686,2
20191001|2018-12-20 11:00,20,2.6965,2.6965,2.6965,2.6965,1
20191001|2019-01-21 10:00,22,2.711,2.711,2.711,2.711,2
20191001|2019-01-21 10:30,22,2.72,2.72,2.72,2.72,1
20191001|2019-01-22 09:30,22,2.6925,2.6925,2.6925,2.6925,4
20191001|2019-01-22 15:30,22,2.705,2.705,2.705,2.705,2
20191001|2019-01-22 17:00,23,2.6925,2.693,2.6925,2.693,2
20191001|2019-01-23 07:30,23,2.6925,2.6925,2.6915,2.6915,2
20191001|2019-01-23 09:00,23,2.689,2.689,2.689,2.689,3
20191001|2019-01-23 15:00,23,2.6665,2.6665,2.6665,2.6665,1
20191001|2019-01-24 09:30,24,2.686,2.686,2.686,2.686,1
20191001|2019-01-24 15:00,24,2.6725,2.6775,2.6725,2.6775,2
20191001|2019-01-25 13:00,25,2.751,2.751,2.751,2.751,1
20191001|2019-01-30 12:00,30,2.7815,2.7815,2.7815,2.7815,4
20191001|2019-01-31 15:30,31,2.8125,2.8125,2.8125,2.8125,1
20191001|2019-01-31 17:00,1,2.8165,2.8165,2.8165,2.8165,1
20191001|2019-01-31 20:00,1,2.8165,2.8165,2.8165,2.8165,2
20191001|2019-02-01 00:00,1,2.7925,2.7925,2.7925,2.7925,2
20191001|2019-02-01 09:00,1,2.8015,2.8015,2.8015,2.8015,1
20191001|2019-02-01 09:30,1,2.797,2.797,2.797,2.797,1
20191001|2019-02-06 08:00,6,2.86,2.86,2.86,2.86,1
20191001|2019-02-07 17:00,8,2.8485,2.8485,2.848,2.848,10
20191001|2019-02-13 07:30,13,2.791,2.791,2.791,2.791,1
20191001|2019-02-13 08:00,13,2.7945,2.7945,2.7945,2.7945,2
20191001|2019-02-13 08:30,13,2.7945,2.7965,2.7945,2.7965,2
20191001|2019-02-13 09:00,13,2.7975,2.8,2.797,2.7985,4
20191001|2019-02-13 09:30,13,2.798,2.798,2.7905,2.7905,3
20191001|2019-02-13 10:00,13,2.7895,2.7895,2.7875,2.7875,2
20191001|2019-02-13 10:30,13,2.787,2.792,2.787,2.792,4
20191001|2019-02-13 11:00,13,2.7875,2.789,2.7875,2.789,2
20191001|2019-02-13 11:30,13,2.7875,2.792,2.7875,2.792,3
20191001|2019-02-13 12:00,13,2.7935,2.8105,2.7935,2.8105,3
20191001|2019-02-13 15:30,13,2.7975,2.7975,2.7975,2.7975,2
20191001|2019-02-15 08:30,15,2.8025,2.8025,2.8025,2.8025,6
20191001|2019-02-15 12:00,15,2.8335,2.8335,2.8335,2.8335,1
20191001|2019-02-18 09:00,19,2.8745,2.8745,2.8745,2.8745,1
20191001|2019-02-19 10:30,19,2.8865,2.8865,2.8865,2.8865,1
20191001|2019-02-19 11:00,19,2.8875,2.8875,2.8875,2.8875,1
20191001|2019-02-19 13:30,19,2.889,2.889,2.889,2.889,1
20191001|2019-02-19 15:30,19,2.89,2.89,2.89,2.89,2
20191001|2019-02-20 11:30,20,2.929,2.9295,2.929,2.9295,3
20191001|2019-02-22 15:30,22,2.9615,2.9615,2.9615,2.9615,1
20191001|2019-02-25 17:00,26,2.96,2.961,2.96,2.961,4
20191001|2019-02-26 17:30,27,2.9645,2.965,2.9645,2.965,2
20191001|2019-02-28 12:30,28,2.961,2.961,2.961,2.961,1
20191001|2019-03-07 09:30,7,2.932,2.932,2.932,2.932,3
20191001|2019-03-11 08:30,11,2.91,2.91,2.91,2.91,1
20191001|2019-03-12 15:00,12,2.944,2.944,2.944,2.944,1
20191001|2019-03-13 06:30,13,2.9445,2.9445,2.9445,2.9445,1
20191001|2019-03-13 15:00,13,2.945,2.945,2.945,2.945,1
20191001|2019-03-14 10:30,14,2.906,2.906,2.906,2.906,4
20191001|2019-03-15 08:30,15,2.926,2.926,2.926,2.926,1
20191001|2019-03-18 11:00,18,2.927,2.927,2.927,2.927,1
20191001|2019-03-21 07:30,21,2.9535,2.9535,2.9535,2.9535,2
20191001|2019-03-21 08:00,21,2.9525,2.9525,2.9525,2.9525,1
20191001|2019-03-21 11:30,21,2.916,2.916,2.916,2.916,1
20191001|2019-03-22 09:00,22,2.887,2.887,2.887,2.887,1
20191001|2019-03-24 19:30,25,2.86,2.86,2.86,2.86,2
20191001|2019-03-27 08:30,27,2.8805,2.8805,2.8805,2.8805,1
20191001|2019-03-27 23:00,28,2.8825,2.8825,2.8825,2.8825,1
20191001|2019-03-28 09:30,28,2.895,2.895,2.895,2.895,4
20191001|2019-03-28 14:00,28,2.899,2.899,2.899,2.899,1
20191001|2019-03-28 15:30,28,2.9,2.9,2.9,2.9,1
20191001|2019-03-29 10:00,29,2.9485,2.9485,2.9485,2.9485,10
20191001|2019-03-29 15:30,29,2.953,2.953,2.953,2.953,3
20191001|2019-03-31 20:00,1,2.968,2.9705,2.968,2.9705,8
20191001|2019-04-02 09:30,2,2.9335,2.9335,2.9335,2.9335,1
20191001|2019-04-02 12:00,2,2.928,2.928,2.928,2.928,1
20191001|2019-04-03 11:30,3,2.9645,2.9645,2.9645,2.9645,1
20191001|2019-04-04 08:30,4,2.9325,2.9325,2.9325,2.9325,1
20191001|2019-04-04 09:30,4,2.9325,2.9325,2.9325,2.9325,24
20191001|2019-04-04 11:30,4,2.927,2.927,2.927,2.927,1
20191001|2019-04-05 09:00,5,2.9125,2.9125,2.9125,2.9125,3
20191001|2019-04-05 12:00,5,2.913,2.913,2.913,2.913,1
20191001|2019-04-08 11:30,8,2.951,2.951,2.951,2.951,1
20191001|2019-04-09 11:30,9,2.954,2.954,2.954,2.954,1
20191001|2019-04-10 08:30,10,2.946,2.946,2.946,2.946,1
20191001|2019-04-10 09:30,10,2.956,2.956,2.956,2.956,1
20191001|2019-04-10 10:00,10,2.961,2.961,2.9405,2.9405,2
20191001|2019-04-10 10:30,10,2.946,2.946,2.946,2.946,1
20191001|2019-04-10 11:00,10,2.9435,2.9435,2.9435,2.9435,1
20191001|2019-04-10 11:30,10,2.9485,2.9485,2.9485,2.9485,1
20191001|2019-04-11 09:30,11,2.947,2.947,2.947,2.947,1
20191001|2019-04-11 11:30,11,2.91,2.91,2.91,2.91,1
20191001|2019-04-11 14:00,11,2.917,2.917,2.917,2.917,3
20191001|2019-04-12 08:30,12,2.9645,2.9645,2.9645,2.9645,6
20191001|2019-04-12 12:00,12,2.966,2.966,2.966,2.966,1
20191001|2019-04-14 17:00,15,2.966,2.966,2.966,2.966,2
20191001|2019-04-15 09:00,15,2.955,2.9605,2.942,2.9605,3
20191001|2019-04-15 09:30,15,2.9615,2.9615,2.9615,2.9615,2
20191001|2019-04-15 10:00,15,2.962,2.962,2.9615,2.9615,2
20191001|2019-04-15 10:30,15,2.9615,2.9625,2.946,2.9625,3
20191001|2019-04-15 11:00,15,2.9625,2.9625,2.9625,2.9625,3
20191001|2019-04-15 11:30,15,2.9625,2.9625,2.9625,2.9625,2
20191001|2019-04-15 12:00,15,2.9575,2.9575,2.9575,2.9575,1
20191001|2019-04-16 10:30,16,2.961,2.961,2.961,2.961,2
20191001|2019-04-16 11:30,16,2.9535,2.9535,2.9535,2.9535,1
20191001|2019-04-16 13:00,16,2.961,2.961,2.961,2.961,1
20191001|2019-04-17 07:30,17,2.986,2.986,2.986,2.986,1
20191001|2019-04-17 12:00,17,2.986,2.986,2.986,2.986,1
20191001|2019-04-17 17:30,18,2.9825,2.9825,2.9825,2.9825,1
20191001|2019-04-18 05:00,18,2.9435,2.9435,2.9435,2.9435,1
20191001|2019-04-18 08:00,18,2.947,2.947,2.947,2.947,1
20191001|2019-04-18 11:30,18,2.9445,2.9445,2.9445,2.9445,1
20191001|2019-04-22 08:00,22,2.924,2.924,2.924,2.924,2
20191001|2019-04-22 08:30,22,2.9295,2.9295,2.9295,2.9295,2
20191001|2019-04-22 11:30,22,2.925,2.925,2.925,2.925,1
20191001|2019-04-22 15:30,22,2.926,2.926,2.926,2.926,1
20191001|2019-04-23 02:30,23,2.924,2.924,2.924,2.924,1
20191001|2019-04-23 05:30,23,2.9315,2.9315,2.9315,2.9315,1
20191001|2019-04-23 07:00,23,2.9245,2.9245,2.9245,2.9245,1
20191001|2019-04-23 08:00,23,2.9085,2.9085,2.9085,2.9085,1
20191001|2019-04-23 09:00,23,2.903,2.903,2.903,2.903,1
20191001|2019-04-23 11:30,23,2.915,2.915,2.915,2.915,1
20191001|2019-04-23 12:30,23,2.9175,2.9175,2.9175,2.9175,1
20191001|2019-04-23 15:00,23,2.9185,2.9185,2.9185,2.9185,2
20191001|2019-04-23 15:30,23,2.9185,2.9185,2.9185,2.9185,3
20191001|2019-04-24 11:30,24,2.9295,2.9295,2.9295,2.9295,3
20191001|2019-04-24 12:00,24,2.93,2.93,2.93,2.93,1
20191001|2019-04-25 07:30,25,2.89,2.895,2.89,2.895,2
20191001|2019-04-25 08:00,25,2.902,2.902,2.902,2.902,1
20191001|2019-04-25 11:30,25,2.884,2.884,2.884,2.884,1
20191001|2019-04-26 11:30,26,2.908,2.908,2.908,2.908,1
20191001|2019-04-29 11:30,29,2.913,2.913,2.913,2.913,1
20191001|2019-04-30 08:30,30,2.933,2.933,2.933,2.933,1
20191001|2019-04-30 11:30,30,2.92,2.92,2.92,2.92,1
20191001|2019-05-01 08:30,1,2.852,2.8555,2.852,2.8555,9
20191001|2019-05-01 09:00,1,2.8555,2.8555,2.8475,2.853,46
20191001|2019-05-01 09:30,1,2.845,2.849,2.843,2.843,50
20191001|2019-05-01 10:00,1,2.846,2.847,2.8385,2.8385,47
20191001|2019-05-01 11:00,1,2.8285,2.8285,2.8285,2.8285,1
20191001|2019-05-01 14:30,1,2.8035,2.8035,2.8035,2.8035,3
20191001|2019-05-02 09:00,2,2.795,2.795,2.795,2.795,2
20191001|2019-05-02 11:30,2,2.794,2.794,2.794,2.794,4
20191001|2019-05-03 08:30,3,2.8275,2.8275,2.8275,2.8275,3
20191001|2019-05-03 10:30,3,2.8315,2.8315,2.8315,2.8315,1
20191001|2019-05-03 13:00,3,2.8315,2.8315,2.8315,2.8315,1
20191001|2019-05-06 09:00,6,2.829,2.829,2.829,2.829,1
20191001|2019-05-06 13:30,6,2.8565,2.8565,2.8565,2.8565,1
20191001|2019-05-07 12:30,7,2.79,2.79,2.79,2.79,1
20191001|2019-05-08 04:30,8,2.793,2.7945,2.7925,2.793,9
20191001|2019-05-08 18:00,9,2.782,2.788,2.782,2.788,4
20191001|2019-05-09 08:00,9,2.751,2.751,2.751,2.751,1
20191001|2019-05-09 13:00,9,2.782,2.783,2.782,2.783,20
20191001|2019-05-10 09:30,10,2.7705,2.7705,2.7705,2.7705,1
20191001|2019-05-13 08:00,13,2.735,2.735,2.7305,2.7305,5
20191001|2019-05-13 08:30,13,2.73,2.73,2.73,2.73,1
20191001|2019-05-13 09:00,13,2.726,2.726,2.726,2.726,2
20191001|2019-05-13 09:30,13,2.7255,2.7255,2.7255,2.7255,1
20191001|2019-05-13 15:30,13,2.728,2.728,2.728,2.728,3
20191001|2019-05-14 13:00,14,2.736,2.736,2.736,2.736,1
20191001|2019-05-15 08:30,15,2.741,2.7415,2.741,2.7415,6
20191001|2019-05-15 09:30,15,2.7495,2.7495,2.7495,2.7495,4
20191001|2019-05-15 10:30,15,2.7525,2.7525,2.7525,2.7525,1
20191001|2019-05-15 15:00,15,2.7525,2.7525,2.7525,2.7525,1
20191001|2019-05-16 10:00,16,2.7715,2.7715,2.7715,2.7715,2
20191001|2019-05-20 10:30,20,2.7345,2.7345,2.7345,2.7345,2
20191001|2019-05-21 10:30,21,2.729,2.729,2.729,2.729,2
20191001|2019-05-21 11:30,21,2.7255,2.7255,2.7255,2.7255,1
20191001|2019-05-22 01:00,22,2.71,2.71,2.71,2.71,2
20191001|2019-05-22 07:00,22,2.6885,2.6885,2.6885,2.6885,2
20191001|2019-05-22 08:30,22,2.6945,2.6945,2.6945,2.6945,1
20191001|2019-05-22 09:30,22,2.682,2.682,2.682,2.682,1
20191001|2019-05-22 10:00,22,2.684,2.684,2.6835,2.6835,5
20191001|2019-05-22 10:30,22,2.685,2.685,2.685,2.685,1
20191001|2019-05-22 11:00,22,2.6875,2.6875,2.6875,2.6875,1
20191001|2019-05-22 11:30,22,2.69,2.69,2.69,2.69,1
20191001|2019-05-22 12:00,22,2.6885,2.6885,2.6885,2.6885,1
20191001|2019-05-22 12:30,22,2.6855,2.6855,2.6855,2.6855,1
20191001|2019-05-22 14:30,22,2.6875,2.6875,2.6875,2.6875,1
20191001|2019-05-22 15:30,22,2.6895,2.6895,2.6895,2.6895,3
20191001|2019-05-23 01:30,23,2.675,2.675,2.675,2.675,10
20191001|2019-05-23 12:30,23,2.695,2.695,2.695,2.695,3
20191001|2019-05-24 08:30,24,2.708,2.708,2.708,2.708,1
20191001|2019-05-24 12:30,24,2.709,2.709,2.709,2.709,2
20191101|2018-06-25 08:30,25,3.12,3.12,3.12,3.12,1
20191101|2018-06-29 11:30,29,3.0495,3.0495,3.0495,3.0495,2
20191101|2018-07-19 02:00,19,2.81,2.81,2.808,2.808,14
20191101|2018-07-19 02:30,19,2.776,2.776,2.776,2.776,3
20191101|2018-08-23 12:00,23,2.7525,2.7525,2.7525,2.7525,1
20191101|2018-08-23 18:30,24,2.746,2.746,2.746,2.746,1
20191101|2018-08-23 19:00,24,2.746,2.746,2.746,2.746,1
20191101|2018-08-27 09:00,27,2.8075,2.8075,2.8075,2.8075,1
20191101|2018-08-27 13:30,27,2.805,2.805,2.8035,2.8035,2
20191101|2018-09-27 10:00,27,2.823,2.823,2.823,2.823,1
20191101|2018-10-05 12:00,5,2.8255,2.8255,2.8255,2.8255,1
20191101|2018-10-08 12:00,8,2.8265,2.8265,2.8265,2.8265,1
20191101|2018-10-09 09:00,9,2.8165,2.8165,2.8165,2.8165,1
20191101|2018-10-11 01:00,11,2.7915,2.7915,2.7915,2.7915,1
20191101|2018-10-18 12:30,18,2.7955,2.7955,2.7955,2.7955,2
20191101|2018-10-23 22:00,24,2.842,2.842,2.842,2.842,1
20191101|2018-10-29 17:30,30,2.782,2.782,2.782,2.782,5
20191101|2018-10-30 09:30,30,2.7675,2.7675,2.7675,2.7675,8
20191101|2018-10-30 18:30,31,2.737,2.737,2.737,2.737,1
20191101|2018-11-02 09:00,2,2.858,2.858,2.858,2.858,24
20191101|2018-11-06 02:00,6,2.8025,2.8025,2.8025,2.8025,8
20191101|2018-11-09 10:30,9,2.741,2.741,2.741,2.741,1
20191101|2018-11-12 12:30,12,2.7295,2.7295,2.7295,2.7295,2
20191101|2018-11-13 11:00,13,2.752,2.752,2.752,2.752,2
20191101|2018-11-14 08:30,14,2.761,2.761,2.761,2.761,2
20191101|2018-11-15 04:00,15,2.7805,2.7805,2.7805,2.7805,8
20191101|2018-11-15 07:30,15,2.8045,2.8045,2.8045,2.8045,16
20191101|2018-11-26 12:00,26,2.791,2.7915,2.791,2.7915,3
20191101|2018-11-30 07:30,30,2.8,2.8,2.8,2.8,1
20191101|2018-12-06 06:30,6,2.7665,2.7665,2.7665,2.7665,5
20191101|2018-12-10 14:30,10,2.7445,2.7445,2.7445,2.7445,1
20191101|2018-12-17 07:30,17,2.75,2.75,2.75,2.75,2
20191101|2018-12-18 17:00,19,2.67,2.675,2.67,2.675,4
20191101|2018-12-19 14:30,19,2.685,2.685,2.685,2.685,1
20191101|2019-01-21 10:30,22,2.7205,2.7205,2.7205,2.7205,1
20191101|2019-01-22 09:30,22,2.69,2.69,2.69,2.69,2
20191101|2019-01-22 15:30,22,2.706,2.706,2.705,2.705,3
20191101|2019-01-23 07:30,23,2.694,2.694,2.694,2.694,1
20191101|2019-01-24 09:30,24,2.688,2.688,2.688,2.688,1
20191101|2019-01-25 13:00,25,2.753,2.753,2.753,2.753,2
20191101|2019-02-25 17:00,26,2.963,2.963,2.963,2.963,4
20191101|2019-02-26 17:30,27,2.9655,2.9655,2.9655,2.9655,2
20191101|2019-02-28 07:00,28,2.9745,2.9745,2.9745,2.9745,1
20191101|2019-02-28 12:30,28,2.9625,2.9625,2.9625,2.9625,1
20191101|2019-03-04 07:00,4,2.924,2.9245,2.924,2.9245,16
20191101|2019-03-04 08:30,4,2.9335,2.9385,2.9335,2.9385,29
20191101|2019-03-04 09:00,4,2.9385,2.9385,2.9385,2.9385,3
20191101|2019-03-04 19:30,5,2.9425,2.9425,2.9425,2.9425,16
20191101|2019-03-06 11:30,6,2.9385,2.9385,2.9385,2.9385,6
20191101|2019-03-08 08:30,8,2.905,2.905,2.901,2.901,3
20191101|2019-03-12 03:30,12,2.9525,2.9525,2.9525,2.9525,6
20191101|2019-03-13 04:30,13,2.944,2.944,2.944,2.944,1
20191101|2019-03-13 11:30,13,2.95,2.95,2.95,2.95,1
20191101|2019-03-14 10:00,14,2.907,2.907,2.907,2.907,4
20191101|2019-03-14 13:30,14,2.908,2.908,2.908,2.908,7
20191101|2019-03-15 08:30,15,2.9335,2.9335,2.9335,2.9335,5
20191101|2019-03-15 09:00,15,2.93,2.93,2.9285,2.9285,3
20191101|2019-03-15 09:30,15,2.929,2.929,2.929,2.929,2
20191101|2019-03-21 09:00,21,2.949,2.949,2.949,2.949,1
20191101|2019-03-22 09:00,22,2.8905,2.8905,2.8905,2.8905,1
20191101|2019-03-27 11:00,27,2.8755,2.8755,2.8755,2.8755,4
20191101|2019-03-28 14:00,28,2.901,2.901,2.901,2.901,1
20191101|2019-03-28 15:30,28,2.901,2.901,2.901,2.901,1
20191101|2019-03-29 15:30,29,2.9525,2.9525,2.9525,2.9525,3
20191101|2019-03-31 20:00,1,2.9725,2.9725,2.9725,2.9725,7
20191101|2019-04-02 09:30,2,2.936,2.936,2.936,2.936,1
20191101|2019-04-04 07:00,4,2.928,2.928,2.928,2.928,2
20191101|2019-04-04 09:30,4,2.935,2.9355,2.935,2.9355,2
20191101|2019-04-05 09:00,5,2.915,2.915,2.915,2.915,3
20191101|2019-04-05 10:30,5,2.9225,2.9225,2.9225,2.9225,1
20191101|2019-04-08 07:30,8,2.9475,2.9475,2.9475,2.9475,4
20191101|2019-04-11 09:30,11,2.9505,2.9505,2.9505,2.9505,1
20191101|2019-04-11 14:00,11,2.922,2.922,2.922,2.922,1
20191101|2019-04-14 17:00,15,2.9695,2.9695,2.9695,2.9695,1
20191101|2019-04-15 09:30,15,2.9665,2.9665,2.9665,2.9665,2
20191101|2019-04-16 07:00,16,2.967,2.967,2.967,2.967,1
20191101|2019-04-16 10:30,16,2.967,2.967,2.967,2.967,2
20191101|2019-04-16 13:00,16,2.967,2.967,2.967,2.967,1
20191101|2019-04-17 17:30,18,2.987,2.987,2.987,2.987,2
20191101|2019-04-22 15:30,22,2.9325,2.9325,2.9325,2.9325,1
20191101|2019-04-23 15:00,23,2.925,2.925,2.925,2.925,1
20191101|2019-04-23 15:30,23,2.925,2.925,2.925,2.925,1
20191101|2019-04-24 11:30,24,2.9365,2.9365,2.9365,2.9365,2
20191101|2019-04-25 07:30,25,2.901,2.901,2.901,2.901,2
20191101|2019-04-25 09:30,25,2.8975,2.8975,2.8975,2.8975,8
20191101|2019-04-26 07:30,26,2.909,2.909,2.909,2.909,4
20191101|2019-04-26 08:00,26,2.903,2.903,2.903,2.903,1
20191101|2019-04-29 03:00,29,2.914,2.914,2.914,2.914,1
20191101|2019-05-01 10:00,1,2.845,2.845,2.845,2.845,1
20191101|2019-05-01 11:00,1,2.834,2.834,2.834,2.834,1
20191101|2019-05-01 14:30,1,2.8105,2.8105,2.8105,2.8105,2
20191101|2019-05-02 09:00,2,2.801,2.801,2.801,2.801,1
20191101|2019-05-02 11:30,2,2.8005,2.8005,2.8005,2.8005,4
20191101|2019-05-03 08:30,3,2.831,2.8315,2.831,2.8315,3
20191101|2019-05-03 10:30,3,2.837,2.837,2.837,2.837,2
20191101|2019-05-03 12:00,3,2.833,2.833,2.833,2.833,1
20191101|2019-05-05 20:00,6,2.7805,2.7805,2.7805,2.7805,1
20191101|2019-05-05 20:30,6,2.8005,2.8005,2.7945,2.7945,2
20191101|2019-05-06 09:00,6,2.833,2.833,2.833,2.833,2
20191101|2019-05-07 11:30,7,2.7995,2.7995,2.7995,2.7995,1
20191101|2019-05-08 04:30,8,2.796,2.7965,2.7955,2.796,9
20191101|2019-05-08 05:00,8,2.7945,2.7945,2.7855,2.7865,57
20191101|2019-05-08 05:30,8,2.7855,2.7855,2.7855,2.7855,2
20191101|2019-05-08 06:00,8,2.787,2.787,2.7835,2.7845,13
20191101|2019-05-08 06:30,8,2.7845,2.786,2.7845,2.786,5
20191101|2019-05-08 07:00,8,2.7835,2.7865,2.7835,2.7865,15
20191101|2019-05-08 07:30,8,2.787,2.7895,2.7785,2.782,58
20191101|2019-05-08 09:30,8,2.793,2.793,2.793,2.793,2
20191101|2019-05-09 08:00,9,2.756,2.756,2.756,2.756,1
20191101|2019-05-09 13:00,9,2.7855,2.787,2.7855,2.787,20
20191101|2019-05-10 12:00,10,2.787,2.787,2.787,2.787,1
20191101|2019-05-13 08:00,13,2.735,2.735,2.735,2.735,5
20191101|2019-05-13 08:30,13,2.7335,2.7335,2.7335,2.7335,1
20191101|2019-05-13 09:30,13,2.729,2.729,2.729,2.729,1
20191101|2019-05-14 01:00,14,2.738,2.738,2.738,2.738,1
20191101|2019-05-14 11:30,14,2.7385,2.7385,2.7385,2.7385,1
20191101|2019-05-14 12:00,14,2.7375,2.7375,2.7375,2.7375,1
20191101|2019-05-14 13:00,14,2.7395,2.7395,2.7395,2.7395,1
20191101|2019-05-15 07:00,15,2.7385,2.7385,2.7385,2.7385,1
20191101|2019-05-15 08:30,15,2.7445,2.745,2.7445,2.745,6
20191101|2019-05-15 11:30,15,2.751,2.751,2.751,2.751,1
20191101|2019-05-15 13:30,15,2.7525,2.7525,2.7525,2.7525,2
20191101|2019-05-15 15:00,15,2.7535,2.7535,2.7535,2.7535,1
20191101|2019-05-16 10:00,16,2.774,2.774,2.774,2.774,2
20191101|2019-05-17 03:00,17,2.74,2.74,2.74,2.74,1
20191101|2019-05-17 12:00,17,2.7495,2.7495,2.7495,2.7495,1
20191101|2019-05-20 10:30,20,2.7385,2.7385,2.7385,2.7385,5
20191101|2019-05-21 02:00,21,2.743,2.743,2.74,2.74,3
20191101|2019-05-21 09:00,21,2.737,2.737,2.72,2.72,6
20191101|2019-05-21 10:30,21,2.729,2.729,2.729,2.729,4
20191101|2019-05-21 12:00,21,2.7285,2.7285,2.7285,2.7285,1
20191101|2019-05-22 01:30,22,2.71,2.71,2.71,2.71,3
20191101|2019-05-22 06:30,22,2.7,2.7,2.7,2.7,4
20191101|2019-05-22 08:30,22,2.6965,2.6965,2.6965,2.6965,1
20191101|2019-05-22 10:00,22,2.6875,2.6875,2.6875,2.6875,4
20191101|2019-05-22 15:30,22,2.6935,2.6935,2.6935,2.6935,2
20191101|2019-05-23 08:30,23,2.6795,2.6795,2.6795,2.6795,3
20191101|2019-05-24 09:00,24,2.72,2.72,2.72,2.72,1
20191101|2019-05-24 11:00,24,2.7095,2.7095,2.7095,2.7095,1
20191101|2019-05-24 12:00,24,2.712,2.712,2.712,2.712,1
20191201|2016-08-04 07:00,4,2.25,2.25,2.25,2.25,5
20191201|2017-08-08 17:00,9,2.997,2.997,2.997,2.997,2
20191201|2017-09-08 12:00,8,3.1,3.1,3.1,3.1,1
20191201|2017-11-15 12:30,15,3.14,3.14,3.14,3.14,1
20191201|2017-11-17 12:00,17,3.141,3.141,3.141,3.141,26
20191201|2017-11-29 07:30,29,3.1395,3.1395,3.1395,3.1395,1
20191201|2017-11-29 09:00,29,3.138,3.138,3.138,3.138,1
20191201|2017-11-29 10:00,29,3.138,3.138,3.138,3.138,1
20191201|2017-11-29 14:30,29,3.1375,3.1375,3.1375,3.1375,1
20191201|2017-12-05 11:00,5,3.0045,3.0045,2.9765,2.9765,5
20191201|2018-02-06 10:30,6,3.3165,3.3165,3.3165,3.3165,1
20191201|2018-02-12 10:30,12,3.188,3.188,3.188,3.188,1
20191201|2018-03-13 12:00,13,3.266,3.266,3.266,3.266,1
20191201|2018-03-19 11:30,19,3.2005,3.2005,3.2005,3.2005,2
20191201|2018-03-26 11:30,26,3.089,3.089,3.0875,3.0875,6
20191201|2018-03-26 15:00,26,3.1,3.1,3.1,3.1,1
20191201|2018-04-03 08:30,3,3.178,3.178,3.178,3.178,1
20191201|2018-04-03 14:30,3,3.1815,3.1815,3.1815,3.1815,1
20191201|2018-04-04 07:00,4,3.1045,3.1045,3.1045,3.1045,1
20191201|2018-04-11 10:30,11,3.253,3.253,3.253,3.253,1
20191201|2018-04-30 11:00,30,3.187,3.187,3.1785,3.1785,16
20191201|2018-05-23 19:00,24,3.19,3.19,3.19,3.19,1
20191201|2018-05-31 05:00,31,3.141,3.1825,3.141,3.182,7
20191201|2018-05-31 05:30,31,3.142,3.182,3.142,3.182,34
20191201|2018-05-31 06:30,31,3.171,3.171,3.171,3.171,1
20191201|2018-06-08 02:00,8,3.37,3.37,3.37,3.37,1
20191201|2018-06-26 13:30,26,3.1075,3.1075,3.1075,3.1075,1
20191201|2018-06-26 14:30,26,3.094,3.094,3.094,3.094,1
20191201|2018-06-26 21:00,27,3.094,3.0945,3.094,3.0945,2
20191201|2018-06-26 22:00,27,3.085,3.085,3.085,3.085,2
20191201|2018-06-27 14:00,27,3.085,3.085,3.085,3.085,1
20191201|2018-06-27 14:30,27,3.08,3.08,3.08,3.08,1
20191201|2018-06-29 07:30,29,3.06,3.062,3.06,3.062,8
20191201|2018-06-29 11:00,29,3.0555,3.056,3.0555,3.056,6
20191201|2018-06-29 12:30,29,3.054,3.054,3.054,3.054,10
20191201|2018-07-06 10:30,6,2.9,2.9,2.9,2.9,4
20191201|2018-07-06 11:30,6,2.9,2.9,2.9,2.9,3
20191201|2018-07-09 12:30,9,2.958,2.958,2.957,2.957,3
20191201|2018-07-09 15:30,9,2.9675,2.9675,2.9675,2.9675,7
20191201|2018-07-09 20:00,10,2.965,2.965,2.965,2.965,13
20191201|2018-07-11 07:30,11,2.8615,2.8615,2.86,2.86,17
20191201|2018-07-11 10:00,11,2.847,2.847,2.847,2.847,3
20191201|2018-07-12 08:00,12,2.868,2.868,2.868,2.868,2
20191201|2018-07-16 10:30,16,2.8645,2.8645,2.8635,2.8635,2
20191201|2018-07-16 14:00,16,2.8685,2.87,2.8625,2.87,4
20191201|2018-07-16 15:30,16,2.862,2.862,2.862,2.862,1
20191201|2018-07-19 02:00,19,2.8115,2.8115,2.81,2.81,35
20191201|2018-07-19 02:30,19,2.776,2.776,2.776,2.776,3
20191201|2018-07-19 10:00,19,2.799,2.8075,2.7985,2.7985,36
20191201|2018-07-19 10:30,19,2.8035,2.8035,2.8035,2.8035,2
20191201|2018-07-19 15:30,19,2.809,2.811,2.809,2.811,5
20191201|2018-07-27 08:00,27,2.905,2.905,2.905,2.905,2
20191201|2018-08-06 17:00,7,2.835,2.835,2.835,2.835,1
20191201|2018-08-10 10:00,10,2.861,2.861,2.861,2.861,3
20191201|2018-08-13 11:00,13,2.84,2.84,2.84,2.84,1
20191201|2018-08-14 08:30,14,2.8,2.8,2.8,2.8,1
20191201|2018-08-15 07:30,15,2.72,2.72,2.72,2.72,3
20191201|2018-08-15 08:30,15,2.717,2.717,2.717,2.717,10
20191201|2018-08-15 09:30,15,2.69,2.69,2.69,2.69,1
20191201|2018-08-15 12:30,15,2.6815,2.6815,2.6815,2.6815,3
20191201|2018-08-17 13:00,17,2.75,2.75,2.75,2.75,3
20191201|2018-08-20 08:00,20,2.7605,2.761,2.7525,2.7525,6
20191201|2018-08-21 08:30,21,2.789,2.789,2.789,2.789,2
20191201|2018-08-21 09:00,21,2.789,2.789,2.789,2.789,9
20191201|2018-08-21 14:30,21,2.78,2.78,2.78,2.78,2
20191201|2018-08-22 11:30,22,2.7795,2.78,2.7795,2.78,5
20191201|2018-08-22 21:00,23,2.745,2.745,2.745,2.745,2
20191201|2018-08-23 08:00,23,2.749,2.749,2.749,2.749,3
20191201|2018-08-23 08:30,23,2.7465,2.7465,2.7465,2.7465,1
20191201|2018-08-23 12:00,23,2.7485,2.7485,2.7485,2.7485,1
20191201|2018-08-23 18:30,24,2.749,2.749,2.749,2.749,1
20191201|2018-08-24 08:30,24,2.792,2.792,2.792,2.792,5
20191201|2018-08-24 09:00,24,2.7935,2.7935,2.7935,2.7935,5
20191201|2018-08-27 13:30,27,2.806,2.806,2.806,2.806,2
20191201|2018-08-28 10:30,28,2.83,2.83,2.83,2.83,11
20191201|2018-08-28 11:00,28,2.8345,2.8345,2.8345,2.8345,1
20191201|2018-08-28 12:00,28,2.8275,2.8275,2.8275,2.8275,3
20191201|2018-08-30 10:00,30,2.78,2.78,2.78,2.78,3
20191201|2018-08-30 10:30,30,2.784,2.784,2.78,2.78,5
20191201|2018-08-30 11:00,30,2.777,2.777,2.777,2.777,4
20191201|2018-09-04 03:30,4,2.696,2.696,2.696,2.696,5
20191201|2018-09-04 04:30,4,2.694,2.694,2.686,2.686,7
20191201|2018-09-04 05:30,4,2.681,2.681,2.681,2.681,4
20191201|2018-09-05 10:00,5,2.688,2.688,2.688,2.688,3
20191201|2018-09-06 13:00,6,2.7095,2.7095,2.7095,2.7095,1
20191201|2018-09-10 09:30,10,2.704,2.704,2.704,2.704,3
20191201|2018-09-10 11:00,10,2.7025,2.7025,2.7025,2.7025,1
20191201|2018-09-13 12:00,13,2.7465,2.7465,2.7465,2.7465,1
20191201|2018-09-14 06:00,14,2.7385,2.7385,2.7385,2.7385,2
20191201|2018-09-14 06:30,14,2.735,2.735,2.735,2.735,1
20191201|2018-09-14 07:00,14,2.74,2.74,2.74,2.74,1
20191201|2018-09-14 08:30,14,2.7415,2.7415,2.7415,2.7415,2
20191201|2018-09-14 09:00,14,2.7355,2.7355,2.7285,2.7285,10
20191201|2018-09-14 10:30,14,2.736,2.736,2.7345,2.736,9
20191201|2018-09-14 11:00,14,2.712,2.712,2.712,2.712,2
20191201|2018-09-14 14:30,14,2.688,2.688,2.688,2.688,1
20191201|2018-09-17 10:30,17,2.7175,2.7175,2.7175,2.7175,2
20191201|2018-09-17 11:00,17,2.7175,2.7195,2.7175,2.7195,6
20191201|2018-09-17 11:30,17,2.718,2.722,2.718,2.7205,7
20191201|2018-09-17 12:30,17,2.7185,2.72,2.718,2.72,9
20191201|2018-09-18 07:00,18,2.7665,2.7755,2.765,2.7685,260
20191201|2018-09-18 07:30,18,2.7665,2.773,2.764,2.7655,137
20191201|2018-09-18 08:00,18,2.78,2.788,2.775,2.781,109
20191201|2018-09-18 08:30,18,2.7845,2.786,2.777,2.783,121
20191201|2018-09-18 09:00,18,2.782,2.782,2.768,2.775,15
20191201|2018-09-18 09:30,18,2.7785,2.7915,2.7785,2.7865,66
20191201|2018-09-18 10:00,18,2.789,2.789,2.7755,2.7755,23
20191201|2018-09-18 10:30,18,2.7765,2.781,2.776,2.7805,114
20191201|2018-09-18 11:00,18,2.7805,2.791,2.78,2.789,126
20191201|2018-09-18 11:30,18,2.786,2.786,2.785,2.785,10
20191201|2018-09-19 06:00,19,2.784,2.784,2.7835,2.7835,4
20191201|2018-09-19 06:30,19,2.7815,2.783,2.7815,2.783,3
20191201|2018-09-19 07:00,19,2.782,2.784,2.7725,2.775,104
20191201|2018-09-19 07:30,19,2.7845,2.7855,2.7845,2.7855,11
20191201|2018-09-19 10:00,19,2.796,2.796,2.7895,2.7915,40
20191201|2018-09-19 10:30,19,2.793,2.793,2.7845,2.7855,44
20191201|2018-09-19 11:00,19,2.7865,2.788,2.7865,2.7865,8
20191201|2018-09-19 11:30,19,2.782,2.785,2.78,2.785,12
20191201|2018-09-19 12:00,19,2.779,2.779,2.779,2.779,3
20191201|2018-09-20 01:00,20,2.789,2.789,2.788,2.788,6
20191201|2018-09-20 07:00,20,2.783,2.784,2.7795,2.783,87
20191201|2018-09-20 07:30,20,2.781,2.7845,2.781,2.7835,9
20191201|2018-09-20 08:00,20,2.7865,2.792,2.786,2.786,18
20191201|2018-09-20 08:30,20,2.78,2.78,2.7715,2.779,33
20191201|2018-09-20 09:00,20,2.7785,2.7785,2.7755,2.7765,20
20191201|2018-09-20 09:30,20,2.777,2.7795,2.7765,2.7765,53
20191201|2018-09-20 10:30,20,2.777,2.777,2.777,2.777,2
20191201|2018-09-20 11:00,20,2.7835,2.784,2.7825,2.7835,63
20191201|2018-09-20 11:30,20,2.7895,2.7905,2.789,2.7905,20
20191201|2018-09-20 12:00,20,2.7915,2.793,2.7915,2.793,5
20191201|2018-09-21 00:30,21,2.8285,2.8285,2.8285,2.8285,1
20191201|2018-09-21 01:00,21,2.8205,2.8205,2.8205,2.8205,1
20191201|2018-09-21 09:30,21,2.877,2.8835,2.877,2.8815,52
20191201|2018-09-21 10:30,21,2.8965,2.8965,2.8925,2.8935,171
20191201|2018-09-21 11:00,21,2.889,2.9045,2.8865,2.9025,131
20191201|2018-09-21 11:30,21,2.9015,2.9015,2.895,2.8975,94
20191201|2018-09-21 12:00,21,2.885,2.885,2.885,2.885,2
20191201|2018-09-24 02:30,24,2.88,2.88,2.88,2.88,1
20191201|2018-09-24 06:30,24,2.8945,2.8945,2.8945,2.8945,1
20191201|2018-09-24 07:30,24,2.891,2.8915,2.8895,2.8895,75
20191201|2018-09-24 08:00,24,2.8915,2.8995,2.891,2.8995,152
20191201|2018-09-24 08:30,24,2.9025,2.9055,2.8985,2.901,35
20191201|2018-09-24 09:00,24,2.901,2.901,2.8905,2.895,56
20191201|2018-09-24 09:30,24,2.893,2.896,2.891,2.8935,59
20191201|2018-09-24 10:00,24,2.897,2.897,2.894,2.8945,22
20191201|2018-09-24 10:30,24,2.885,2.887,2.885,2.887,11
20191201|2018-09-24 11:00,24,2.8865,2.8865,2.8855,2.8855,26
20191201|2018-09-24 11:30,24,2.8885,2.889,2.887,2.887,17
20191201|2018-09-25 07:30,25,2.8855,2.8855,2.882,2.882,2
20191201|2018-09-25 08:00,25,2.874,2.882,2.8695,2.882,33
20191201|2018-09-25 08:30,25,2.8805,2.881,2.8805,2.8805,4
20191201|2018-09-25 09:30,25,2.8815,2.882,2.87,2.8725,66
20191201|2018-09-25 10:00,25,2.868,2.8715,2.868,2.8715,4
20191201|2018-09-25 10:30,25,2.877,2.877,2.875,2.8755,115
20191201|2018-09-25 11:00,25,2.8745,2.8785,2.874,2.877,140
20191201|2018-09-25 11:30,25,2.8765,2.877,2.8645,2.869,82
20191201|2018-09-26 06:30,26,2.868,2.868,2.868,2.868,1
20191201|2018-09-26 08:00,26,2.8685,2.869,2.868,2.869,13
20191201|2018-09-26 08:30,26,2.8745,2.8745,2.8745,2.8745,2
20191201|2018-09-26 09:30,26,2.8795,2.8805,2.8795,2.8805,79
20191201|2018-09-26 10:00,26,2.8795,2.88,2.87,2.8765,105
20191201|2018-09-26 10:30,26,2.869,2.8695,2.869,2.869,7
20191201|2018-09-26 11:00,26,2.876,2.877,2.874,2.874,14
20191201|2018-09-26 11:30,26,2.874,2.8765,2.871,2.8765,23
20191201|2018-09-27 09:00,27,2.8235,2.83,2.8235,2.829,216
20191201|2018-09-27 09:30,27,2.819,2.819,2.819,2.819,2
20191201|2018-09-27 10:30,27,2.8265,2.8265,2.8265,2.8265,4
20191201|2018-09-27 11:00,27,2.832,2.8335,2.8295,2.8305,35
20191201|2018-09-27 11:30,27,2.8305,2.833,2.829,2.8305,143
20191201|2018-09-27 12:00,27,2.8305,2.8305,2.8275,2.8275,5
20191201|2018-09-28 07:30,28,2.84,2.84,2.832,2.8345,70
20191201|2018-09-28 08:00,28,2.8445,2.8445,2.829,2.829,4
20191201|2018-09-28 08:30,28,2.833,2.841,2.833,2.841,13
20191201|2018-09-28 09:00,28,2.8415,2.8445,2.841,2.8445,21
20191201|2018-09-28 09:30,28,2.8485,2.8535,2.842,2.853,126
20191201|2018-09-28 10:00,28,2.85,2.8505,2.844,2.8505,15
20191201|2018-09-28 11:00,28,2.8415,2.842,2.841,2.841,19
20191201|2018-09-28 11:30,28,2.841,2.848,2.841,2.8475,76
20191201|2018-09-28 12:00,28,2.846,2.846,2.846,2.846,2
20191201|2018-10-01 03:00,1,2.855,2.855,2.855,2.855,1
20191201|2018-10-01 05:30,1,2.8345,2.8345,2.8275,2.8275,2
20191201|2018-10-01 08:00,1,2.8215,2.8225,2.8215,2.8225,2
20191201|2018-10-01 09:00,1,2.8215,2.8215,2.8215,2.8215,2
20191201|2018-10-01 09:30,1,2.8145,2.8215,2.8145,2.8215,59
20191201|2018-10-01 10:00,1,2.8215,2.8225,2.819,2.8225,7
20191201|2018-10-01 10:30,1,2.837,2.8495,2.837,2.849,8
20191201|2018-10-01 11:00,1,2.845,2.845,2.843,2.843,2
20191201|2018-10-01 11:30,1,2.8415,2.8415,2.84,2.8405,11
20191201|2018-10-01 12:00,1,2.837,2.837,2.837,2.837,1
20191201|2018-10-02 06:00,2,2.8555,2.857,2.8515,2.8515,36
20191201|2018-10-02 08:00,2,2.8715,2.8715,2.8715,2.8715,2
20191201|2018-10-02 10:30,2,2.8475,2.852,2.8475,2.852,4
20191201|2018-10-02 11:00,2,2.8535,2.8535,2.8535,2.8535,1
20191201|2018-10-02 14:30,2,2.844,2.844,2.844,2.844,1
20191201|2018-10-03 09:00,3,2.856,2.8575,2.856,2.8575,2
20191201|2018-10-03 10:30,3,2.8525,2.8535,2.8525,2.8535,2
20191201|2018-10-03 11:30,3,2.8835,2.8835,2.883,2.883,2
20191201|2018-10-03 14:30,3,2.8755,2.8755,2.8755,2.8755,1
20191201|2018-10-04 06:00,4,2.8775,2.8775,2.8775,2.8775,1
20191201|2018-10-04 06:30,4,2.88,2.9105,2.8795,2.9105,13
20191201|2018-10-04 07:00,4,2.9045,2.9045,2.904,2.904,2
20191201|2018-10-04 09:00,4,2.8835,2.8835,2.8835,2.8835,2
20191201|2018-10-04 10:30,4,2.865,2.865,2.8605,2.8605,4
20191201|2018-10-04 11:00,4,2.853,2.8575,2.838,2.839,19
20191201|2018-10-04 11:30,4,2.8285,2.835,2.828,2.835,3
20191201|2018-10-04 12:00,4,2.834,2.834,2.834,2.834,1
20191201|2018-10-04 13:30,4,2.8315,2.834,2.8315,2.834,10
20191201|2018-10-05 04:00,5,2.8105,2.8105,2.8105,2.8105,1
20191201|2018-10-05 05:30,5,2.825,2.825,2.825,2.825,1
20191201|2018-10-05 08:00,5,2.84,2.84,2.84,2.84,2
20191201|2018-10-05 09:30,5,2.824,2.824,2.8235,2.8235,2
20191201|2018-10-05 10:30,5,2.821,2.826,2.8165,2.82,11
20191201|2018-10-05 11:30,5,2.8195,2.8205,2.819,2.82,4
20191201|2018-10-05 12:00,5,2.8225,2.8225,2.8225,2.8225,1
20191201|2018-10-07 20:00,8,2.817,2.817,2.8135,2.8135,2
20191201|2018-10-08 07:30,8,2.8125,2.8125,2.8125,2.8125,1
20191201|2018-10-08 12:00,8,2.826,2.826,2.826,2.826,1
20191201|2018-10-09 02:30,9,2.852,2.852,2.852,2.852,3
20191201|2018-10-09 03:00,9,2.852,2.852,2.852,2.852,3
20191201|2018-10-09 06:30,9,2.8365,2.8365,2.835,2.835,2
20191201|2018-10-09 10:30,9,2.86,2.863,2.86,2.863,2
20191201|2018-10-09 11:30,9,2.858,2.86,2.858,2.859,96
20191201|2018-10-09 12:00,9,2.857,2.857,2.857,2.857,1
20191201|2018-10-09 15:00,9,2.8685,2.8685,2.8685,2.8685,1
20191201|2018-10-10 03:00,10,2.8565,2.8565,2.8565,2.8565,1
20191201|2018-10-10 06:00,10,2.8505,2.8555,2.8505,2.8555,2
20191201|2018-10-10 07:30,10,2.837,2.8535,2.837,2.8525,8
20191201|2018-10-10 08:00,10,2.8465,2.857,2.8465,2.8555,11
20191201|2018-10-10 08:30,10,2.851,2.851,2.8375,2.8375,7
20191201|2018-10-10 10:00,10,2.83,2.83,2.83,2.83,2
20191201|2018-10-10 11:00,10,2.8295,2.8295,2.8295,2.8295,1
20191201|2018-10-10 11:30,10,2.8275,2.8305,2.8275,2.83,12
20191201|2018-10-10 12:00,10,2.8295,2.8295,2.8285,2.8285,9
20191201|2018-10-10 15:00,10,2.8005,2.8005,2.8005,2.8005,1
20191201|2018-10-10 19:30,11,2.8125,2.8125,2.8125,2.8125,8
20191201|2018-10-11 01:00,11,2.793,2.793,2.793,2.793,1
20191201|2018-10-11 03:00,11,2.8,2.8,2.8,2.8,2
20191201|2018-10-11 07:00,11,2.8135,2.8145,2.812,2.812,5
20191201|2018-10-11 07:30,11,2.822,2.8245,2.821,2.821,12
20191201|2018-10-11 08:00,11,2.822,2.8245,2.813,2.813,15
20191201|2018-10-11 08:30,11,2.8185,2.8435,2.8115,2.8435,43
20191201|2018-10-11 09:00,11,2.84,2.84,2.84,2.84,2
20191201|2018-10-11 10:00,11,2.832,2.832,2.832,2.832,1
20191201|2018-10-11 11:00,11,2.8605,2.8605,2.8545,2.8545,32
20191201|2018-10-11 11:30,11,2.853,2.8575,2.85,2.85,176
20191201|2018-10-11 12:00,11,2.849,2.849,2.8425,2.8485,12
20191201|2018-10-11 12:30,11,2.8515,2.8515,2.85,2.85,4
20191201|2018-10-11 13:30,11,2.824,2.824,2.818,2.818,2
20191201|2018-10-11 14:00,11,2.802,2.802,2.799,2.799,5
20191201|2018-10-12 01:30,12,2.8665,2.8665,2.8665,2.8665,8
20191201|2018-10-12 06:30,12,2.863,2.863,2.861,2.861,3
20191201|2018-10-12 07:30,12,2.856,2.856,2.856,2.856,2
20191201|2018-10-12 08:00,12,2.8535,2.8635,2.853,2.8615,13
20191201|2018-10-12 08:30,12,2.865,2.866,2.862,2.864,21
20191201|2018-10-12 09:00,12,2.8625,2.8625,2.8545,2.8545,6
20191201|2018-10-12 09:30,12,2.856,2.856,2.8505,2.8505,5
20191201|2018-10-12 10:00,12,2.8585,2.8585,2.8585,2.8585,4
20191201|2018-10-12 10:30,12,2.865,2.8655,2.844,2.844,28
20191201|2018-10-12 11:00,12,2.8485,2.8485,2.8435,2.8435,11
20191201|2018-10-12 11:30,12,2.836,2.8465,2.836,2.8445,100
20191201|2018-10-12 12:00,12,2.847,2.8505,2.846,2.8495,22
20191201|2018-10-12 12:30,12,2.849,2.8525,2.849,2.8525,11
20191201|2018-10-15 07:30,15,2.864,2.8685,2.864,2.865,5
20191201|2018-10-15 08:30,15,2.8765,2.88,2.875,2.876,47
20191201|2018-10-15 09:00,15,2.8755,2.8755,2.864,2.8705,72
20191201|2018-10-15 09:30,15,2.8725,2.8725,2.867,2.8695,21
20191201|2018-10-15 10:00,15,2.8705,2.872,2.8675,2.869,101
20191201|2018-10-15 10:30,15,2.8715,2.8715,2.856,2.856,252
20191201|2018-10-15 11:00,15,2.856,2.8625,2.856,2.8585,69
20191201|2018-10-15 11:30,15,2.8515,2.8515,2.8405,2.8405,13
20191201|2018-10-15 12:00,15,2.8455,2.8455,2.8455,2.8455,2
20191201|2018-10-15 12:30,15,2.8355,2.836,2.8355,2.836,3
20191201|2018-10-16 02:00,16,2.813,2.813,2.813,2.813,1
20191201|2018-10-16 06:30,16,2.832,2.832,2.832,2.832,1
20191201|2018-10-16 09:30,16,2.83,2.831,2.83,2.831,12
20191201|2018-10-16 10:30,16,2.8325,2.8325,2.8325,2.8325,1
20191201|2018-10-16 11:00,16,2.835,2.839,2.835,2.8355,6
20191201|2018-10-16 11:30,16,2.838,2.8385,2.837,2.8385,4
20191201|2018-10-16 12:00,16,2.8405,2.8405,2.839,2.839,5
20191201|2018-10-16 12:30,16,2.8415,2.8415,2.84,2.84,3
20191201|2018-10-16 13:00,16,2.8415,2.8415,2.8415,2.8415,1
20191201|2018-10-16 14:00,16,2.841,2.841,2.839,2.839,3
20191201|2018-10-16 14:30,16,2.841,2.841,2.841,2.841,1
20191201|2018-10-17 03:00,17,2.8295,2.8295,2.8295,2.8295,1
20191201|2018-10-17 03:30,17,2.8595,2.8595,2.8595,2.8595,6
20191201|2018-10-17 08:00,17,2.846,2.8485,2.846,2.8465,13
20191201|2018-10-17 09:30,17,2.8305,2.8305,2.819,2.819,3
20191201|2018-10-17 10:00,17,2.8255,2.832,2.825,2.832,22
20191201|2018-10-17 10:30,17,2.833,2.8345,2.83,2.8345,28
20191201|2018-10-17 11:00,17,2.836,2.837,2.836,2.836,11
20191201|2018-10-17 11:30,17,2.8345,2.8345,2.8345,2.8345,2
20191201|2018-10-17 12:00,17,2.833,2.833,2.833,2.833,6
20191201|2018-10-17 20:00,18,2.8305,2.8305,2.8305,2.8305,6
20191201|2018-10-18 01:00,18,2.8075,2.808,2.806,2.806,4
20191201|2018-10-18 02:00,18,2.8,2.8,2.7995,2.7995,4
20191201|2018-10-18 04:30,18,2.796,2.797,2.7915,2.7915,21
20191201|2018-10-18 05:00,18,2.7995,2.7995,2.7995,2.7995,2
20191201|2018-10-18 05:30,18,2.799,2.7995,2.799,2.7995,12
20191201|2018-10-18 07:00,18,2.798,2.7985,2.793,2.793,17
20191201|2018-10-18 08:00,18,2.792,2.798,2.792,2.798,4
20191201|2018-10-18 09:00,18,2.79,2.79,2.79,2.79,1
20191201|2018-10-18 10:00,18,2.8095,2.8095,2.8095,2.8095,1
20191201|2018-10-18 10:30,18,2.8035,2.8075,2.8035,2.8075,16
20191201|2018-10-18 12:00,18,2.8105,2.8105,2.8105,2.8105,1
20191201|2018-10-18 12:30,18,2.802,2.802,2.7975,2.7975,3
20191201|2018-10-19 02:00,19,2.806,2.806,2.806,2.806,1
20191201|2018-10-19 02:30,19,2.811,2.811,2.811,2.811,1
20191201|2018-10-19 04:00,19,2.8135,2.8135,2.8135,2.8135,1
20191201|2018-10-19 05:30,19,2.8155,2.8155,2.815,2.815,2
20191201|2018-10-19 07:30,19,2.8365,2.8365,2.836,2.836,4
20191201|2018-10-19 08:30,19,2.8425,2.8425,2.8425,2.8425,4
20191201|2018-10-19 09:30,19,2.834,2.834,2.8325,2.8325,2
20191201|2018-10-19 10:30,19,2.83,2.83,2.83,2.83,1
20191201|2018-10-19 11:30,19,2.8345,2.8345,2.8345,2.8345,2
20191201|2018-10-19 12:00,19,2.834,2.834,2.832,2.8335,5
20191201|2018-10-21 20:00,22,2.8385,2.8385,2.8385,2.8385,1
20191201|2018-10-22 03:00,22,2.8715,2.8715,2.869,2.8705,19
20191201|2018-10-22 07:00,22,2.871,2.871,2.871,2.871,1
20191201|2018-10-22 07:30,22,2.875,2.875,2.875,2.875,2
20191201|2018-10-22 08:30,22,2.8515,2.8515,2.8505,2.8505,9
20191201|2018-10-22 09:00,22,2.8505,2.8505,2.843,2.8465,30
20191201|2018-10-22 09:30,22,2.847,2.853,2.847,2.853,20
20191201|2018-10-22 10:00,22,2.849,2.849,2.8465,2.8475,16
20191201|2018-10-22 10:30,22,2.843,2.8465,2.843,2.8465,12
20191201|2018-10-22 11:00,22,2.838,2.838,2.837,2.837,4
20191201|2018-10-22 11:30,22,2.8375,2.843,2.8365,2.843,20
20191201|2018-10-22 12:00,22,2.84,2.8415,2.84,2.841,11
20191201|2018-10-22 12:30,22,2.8395,2.8395,2.8395,2.8395,4
20191201|2018-10-23 00:30,23,2.8295,2.8295,2.8295,2.8295,1
20191201|2018-10-23 05:30,23,2.826,2.826,2.826,2.826,5
20191201|2018-10-23 08:00,23,2.8115,2.8115,2.8115,2.8115,6
20191201|2018-10-23 09:30,23,2.8235,2.8235,2.8235,2.8235,6
20191201|2018-10-23 10:30,23,2.8185,2.8185,2.8185,2.8185,6
20191201|2018-10-23 11:00,23,2.8155,2.8155,2.8155,2.8155,1
20191201|2018-10-23 11:30,23,2.823,2.8265,2.823,2.824,11
20191201|2018-10-23 13:00,23,2.8265,2.8265,2.8265,2.8265,2
20191201|2018-10-23 22:00,24,2.8305,2.8425,2.8305,2.8425,12
20191201|2018-10-23 23:00,24,2.854,2.8575,2.854,2.8575,2
20191201|2018-10-24 02:30,24,2.837,2.837,2.837,2.837,6
20191201|2018-10-24 14:30,24,2.808,2.808,2.808,2.808,1
20191201|2018-10-25 00:30,25,2.789,2.792,2.789,2.792,4
20191201|2018-10-25 03:00,25,2.8255,2.8255,2.8255,2.8255,1
20191201|2018-10-25 09:00,25,2.8175,2.8175,2.8175,2.8175,1
20191201|2018-10-25 11:00,25,2.82,2.82,2.82,2.82,1
20191201|2018-10-26 05:00,26,2.7825,2.7825,2.7825,2.7825,1
20191201|2018-10-26 05:30,26,2.7735,2.7755,2.7735,2.7755,2
20191201|2018-10-29 10:30,29,2.8135,2.8165,2.8135,2.8155,47
20191201|2018-10-29 11:00,29,2.811,2.8115,2.8105,2.8115,4
20191201|2018-10-29 17:30,30,2.78,2.78,2.78,2.78,3
20191201|2018-10-30 09:00,30,2.749,2.749,2.749,2.749,1
20191201|2018-10-30 10:00,30,2.7365,2.739,2.7365,2.739,17
20191201|2018-10-30 11:00,30,2.7455,2.7455,2.7455,2.7455,1
20191201|2018-11-01 10:30,1,2.761,2.761,2.761,2.761,5
20191201|2018-11-01 11:30,1,2.7805,2.7805,2.7725,2.773,9
20191201|2018-11-01 15:30,1,2.7745,2.7745,2.7745,2.7745,1
20191201|2018-11-02 01:30,2,2.8225,2.8275,2.822,2.8235,20
20191201|2018-11-02 02:00,2,2.82,2.82,2.816,2.816,4
20191201|2018-11-02 04:00,2,2.798,2.8015,2.797,2.8015,41
20191201|2018-11-02 04:30,2,2.807,2.807,2.807,2.807,1
20191201|2018-11-02 05:00,2,2.817,2.817,2.8165,2.8165,2
20191201|2018-11-02 05:30,2,2.8285,2.829,2.819,2.819,10
20191201|2018-11-02 06:00,2,2.826,2.829,2.825,2.8275,39
20191201|2018-11-02 06:30,2,2.8305,2.838,2.8305,2.838,49
20191201|2018-11-02 07:00,2,2.823,2.823,2.823,2.823,2
20191201|2018-11-02 09:00,2,2.858,2.86,2.854,2.856,52
20191201|2018-11-02 09:30,2,2.8555,2.86,2.8555,2.8585,13
20191201|2018-11-02 10:00,2,2.858,2.858,2.8485,2.8485,10
20191201|2018-11-02 10:30,2,2.8605,2.8605,2.86,2.86,4
20191201|2018-11-02 11:00,2,2.849,2.849,2.849,2.849,1
20191201|2018-11-02 11:30,2,2.8445,2.854,2.8445,2.854,3
20191201|2018-11-02 12:00,2,2.845,2.8455,2.845,2.8455,2
20191201|2018-11-02 15:00,2,2.8635,2.8635,2.8635,2.8635,1
20191201|2018-11-04 23:30,5,2.829,2.829,2.829,2.829,1
20191201|2018-11-05 10:00,5,2.8175,2.8175,2.8175,2.8175,6
20191201|2018-11-05 12:00,5,2.812,2.812,2.812,2.812,1
20191201|2018-11-05 14:30,5,2.8125,2.8125,2.8125,2.8125,1
20191201|2018-11-06 01:00,6,2.817,2.817,2.817,2.817,1
20191201|2018-11-06 09:00,6,2.8115,2.8115,2.8115,2.8115,1
20191201|2018-11-06 09:30,6,2.807,2.807,2.7995,2.7995,39
20191201|2018-11-06 11:00,6,2.7945,2.7945,2.7945,2.7945,2
20191201|2018-11-07 09:30,7,2.8045,2.8045,2.8045,2.8045,1
20191201|2018-11-08 03:30,8,2.77,2.77,2.77,2.77,4
20191201|2018-11-08 06:30,8,2.774,2.774,2.774,2.774,1
20191201|2018-11-08 07:30,8,2.766,2.766,2.766,2.766,11
20191201|2018-11-08 12:30,8,2.7885,2.7885,2.7885,2.7885,1
20191201|2018-11-08 13:30,8,2.778,2.778,2.778,2.778,1
20191201|2018-11-08 19:00,9,2.78,2.78,2.78,2.78,5
20191201|2018-11-08 19:30,9,2.78,2.78,2.78,2.78,2
20191201|2018-11-09 10:00,9,2.7435,2.7435,2.7435,2.7435,1
20191201|2018-11-09 10:30,9,2.7445,2.7445,2.7445,2.7445,1
20191201|2018-11-09 11:30,9,2.7325,2.7415,2.732,2.7325,101
20191201|2018-11-12 08:30,12,2.7315,2.7345,2.7315,2.7345,11
20191201|2018-11-12 09:00,12,2.7355,2.7355,2.733,2.733,14
20191201|2018-11-12 10:00,12,2.7305,2.7305,2.7305,2.7305,1
20191201|2018-11-12 11:00,12,2.7285,2.7285,2.7285,2.7285,2
20191201|2018-11-12 14:30,12,2.7225,2.7235,2.7225,2.7235,2
20191201|2018-11-12 19:00,13,2.721,2.721,2.721,2.721,2
20191201|2018-11-13 03:30,13,2.752,2.752,2.749,2.749,2
20191201|2018-11-13 11:00,13,2.752,2.752,2.752,2.752,2
20191201|2018-11-13 11:30,13,2.7455,2.7455,2.742,2.742,98
20191201|2018-11-13 12:00,13,2.744,2.744,2.744,2.744,1
20191201|2018-11-13 23:00,14,2.737,2.737,2.737,2.737,6
20191201|2018-11-14 07:30,14,2.755,2.7625,2.755,2.7625,2
20191201|2018-11-14 22:30,15,2.772,2.772,2.772,2.772,1
20191201|2018-11-15 00:00,15,2.7845,2.7845,2.7845,2.7845,12
20191201|2018-11-15 04:00,15,2.7805,2.7805,2.7805,2.7805,2
20191201|2018-11-15 06:30,15,2.7945,2.7945,2.7945,2.7945,1
20191201|2018-11-15 07:30,15,2.7995,2.8055,2.7995,2.8055,4
20191201|2018-11-15 08:00,15,2.807,2.807,2.807,2.807,2
20191201|2018-11-15 12:00,15,2.785,2.785,2.785,2.785,1
20191201|2018-11-15 12:30,15,2.801,2.801,2.801,2.801,1
20191201|2018-11-15 14:00,15,2.7825,2.792,2.782,2.792,10
20191201|2018-11-15 14:30,15,2.7925,2.7925,2.7925,2.7925,1
20191201|2018-11-16 05:00,16,2.776,2.776,2.776,2.776,1
20191201|2018-11-16 05:30,16,2.7805,2.7805,2.779,2.779,2
20191201|2018-11-16 11:30,16,2.8075,2.8075,2.8,2.8,4
20191201|2018-11-16 12:00,16,2.8045,2.807,2.804,2.804,38
20191201|2018-11-16 12:30,16,2.804,2.804,2.797,2.797,2
20191201|2018-11-16 13:00,16,2.798,2.8,2.798,2.8,2
20191201|2018-11-16 13:30,16,2.806,2.806,2.806,2.806,1
20191201|2018-11-16 14:00,16,2.805,2.805,2.805,2.805,1
20191201|2018-11-16 14:30,16,2.8065,2.8065,2.8065,2.8065,1
20191201|2018-11-19 07:00,19,2.8015,2.8015,2.8015,2.8015,1
20191201|2018-11-19 09:30,19,2.8005,2.804,2.8005,2.804,23
20191201|2018-11-19 10:00,19,2.7945,2.8005,2.7945,2.8005,4
20191201|2018-11-19 10:30,19,2.7885,2.7885,2.7885,2.7885,1
20191201|2018-11-19 11:00,19,2.7905,2.7905,2.7725,2.784,12
20191201|2018-11-19 11:30,19,2.7845,2.7935,2.7845,2.7935,7
20191201|2018-11-19 12:30,19,2.795,2.795,2.791,2.7915,5
20191201|2018-11-19 18:30,20,2.785,2.791,2.785,2.791,8
20191201|2018-11-20 06:30,20,2.792,2.792,2.792,2.792,1
20191201|2018-11-20 09:00,20,2.7665,2.7665,2.764,2.764,4
20191201|2018-11-20 09:30,20,2.7745,2.799,2.7745,2.7985,44
20191201|2018-11-20 10:00,20,2.7985,2.7985,2.789,2.789,38
20191201|2018-11-20 10:30,20,2.7885,2.79,2.7815,2.783,40
20191201|2018-11-20 11:00,20,2.7825,2.788,2.7825,2.7865,15
20191201|2018-11-20 17:00,21,2.762,2.762,2.762,2.762,2
20191201|2018-11-21 03:00,21,2.8035,2.8035,2.8035,2.8035,4
20191201|2018-11-21 07:00,21,2.8,2.8,2.8,2.8,6
20191201|2018-11-21 08:30,21,2.81,2.81,2.81,2.81,1
20191201|2018-11-21 09:00,21,2.8075,2.8075,2.8075,2.8075,2
20191201|2018-11-21 09:30,21,2.8005,2.8005,2.799,2.799,5
20191201|2018-11-21 10:30,21,2.806,2.806,2.803,2.803,4
20191201|2018-11-21 11:30,21,2.7995,2.8035,2.7965,2.803,10
20191201|2018-11-21 14:30,21,2.8,2.8,2.7995,2.7995,2
20191201|2018-11-21 18:30,23,2.798,2.798,2.798,2.798,1
20191201|2018-11-22 07:00,23,2.799,2.799,2.799,2.799,1
20191201|2018-11-22 09:00,23,2.806,2.806,2.806,2.806,1
20191201|2018-11-22 09:30,23,2.8075,2.808,2.806,2.806,13
20191201|2018-11-22 10:30,23,2.8145,2.8145,2.8145,2.8145,1
20191201|2018-11-22 19:00,23,2.8145,2.8145,2.8145,2.8145,5
20191201|2018-11-22 20:00,23,2.807,2.807,2.807,2.807,5
20191201|2018-11-23 00:00,23,2.7945,2.7945,2.7945,2.7945,2
20191201|2018-11-23 00:30,23,2.7945,2.7945,2.7945,2.7945,4
20191201|2018-11-23 02:00,23,2.7905,2.7905,2.7905,2.7905,1
20191201|2018-11-23 09:00,23,2.792,2.7935,2.792,2.7935,2
20191201|2018-11-23 09:30,23,2.7915,2.7915,2.7915,2.7915,1
20191201|2018-11-23 10:30,23,2.8045,2.8045,2.8045,2.8045,6
20191201|2018-11-23 12:30,23,2.7845,2.7845,2.7845,2.7845,6
20191201|2018-11-25 23:00,26,2.7955,2.7955,2.7955,2.7955,4
20191201|2018-11-26 01:00,26,2.794,2.794,2.794,2.794,1
20191201|2018-11-26 03:00,26,2.8025,2.8025,2.8025,2.8025,6
20191201|2018-11-26 04:00,26,2.802,2.802,2.802,2.802,2
20191201|2018-11-26 06:30,26,2.799,2.799,2.799,2.799,6
20191201|2018-11-26 08:00,26,2.7755,2.7755,2.7755,2.7755,2
20191201|2018-11-26 09:00,26,2.792,2.792,2.792,2.792,1
20191201|2018-11-26 10:30,26,2.7905,2.792,2.7905,2.792,2
20191201|2018-11-26 11:00,26,2.792,2.7945,2.7885,2.7885,5
20191201|2018-11-26 11:30,26,2.7865,2.7885,2.783,2.7875,8
20191201|2018-11-26 12:00,26,2.786,2.789,2.786,2.786,6
20191201|2018-11-26 12:30,26,2.784,2.784,2.7835,2.7835,2
20191201|2018-11-26 13:00,26,2.785,2.785,2.785,2.785,1
20191201|2018-11-26 13:30,26,2.7875,2.7875,2.784,2.784,2
20191201|2018-11-26 14:00,26,2.783,2.783,2.783,2.783,2
20191201|2018-11-26 14:30,26,2.7855,2.7855,2.7855,2.7855,2
20191201|2018-11-26 17:30,27,2.784,2.784,2.784,2.784,6
20191201|2018-11-27 07:30,27,2.756,2.756,2.756,2.756,1
20191201|2018-11-27 09:00,27,2.773,2.7745,2.773,2.7745,4
20191201|2018-11-27 11:00,27,2.7645,2.7645,2.7625,2.7625,3
20191201|2018-11-28 00:30,28,2.7765,2.7765,2.7765,2.7765,1
20191201|2018-11-28 08:00,28,2.7805,2.7805,2.7805,2.7805,1
20191201|2018-11-28 08:30,28,2.788,2.788,2.788,2.788,3
20191201|2018-11-28 10:30,28,2.7935,2.7935,2.791,2.791,2
20191201|2018-11-28 11:00,28,2.814,2.8195,2.814,2.817,14
20191201|2018-11-28 12:30,28,2.8195,2.8195,2.819,2.819,6
20191201|2018-11-28 13:00,28,2.819,2.819,2.819,2.819,1
20191201|2018-11-28 13:30,28,2.8185,2.8185,2.817,2.817,4
20191201|2018-11-28 17:30,29,2.8145,2.8145,2.8145,2.8145,5
20191201|2018-11-28 19:00,29,2.8145,2.8145,2.8145,2.8145,1
20191201|2018-11-29 02:00,29,2.811,2.811,2.811,2.811,2
20191201|2018-11-29 05:30,29,2.809,2.809,2.809,2.809,1
20191201|2018-11-29 06:30,29,2.816,2.816,2.8125,2.8125,6
20191201|2018-11-29 07:00,29,2.806,2.812,2.806,2.8115,4
20191201|2018-11-29 07:30,29,2.812,2.812,2.812,2.812,1
20191201|2018-11-29 08:00,29,2.8055,2.8055,2.8055,2.8055,2
20191201|2018-11-29 09:30,29,2.801,2.801,2.8,2.8005,4
20191201|2018-11-29 10:00,29,2.802,2.802,2.7985,2.7985,16
20191201|2018-11-29 11:30,29,2.7995,2.8005,2.7995,2.8005,5
20191201|2018-11-30 06:00,30,2.791,2.791,2.791,2.791,1
20191201|2018-11-30 06:30,30,2.799,2.799,2.799,2.799,1
20191201|2018-11-30 12:00,30,2.796,2.796,2.7915,2.7915,6
20191201|2018-11-30 12:30,30,2.795,2.7955,2.795,2.7955,3
20191201|2018-12-02 17:00,3,2.858,2.858,2.858,2.858,2
20191201|2018-12-02 22:00,3,2.8555,2.8555,2.8555,2.8555,6
20191201|2018-12-03 06:30,3,2.8405,2.8425,2.8375,2.8425,10
20191201|2018-12-03 07:00,3,2.841,2.841,2.841,2.841,1
20191201|2018-12-03 07:30,3,2.848,2.848,2.848,2.848,2
20191201|2018-12-03 08:00,3,2.8545,2.855,2.8545,2.855,2
20191201|2018-12-03 08:30,3,2.846,2.8505,2.8445,2.8455,6
20191201|2018-12-03 09:00,3,2.839,2.851,2.839,2.85,16
20191201|2018-12-03 09:30,3,2.8495,2.8495,2.8385,2.8385,5
20191201|2018-12-03 11:00,3,2.826,2.826,2.826,2.826,1
20191201|2018-12-03 11:30,3,2.8285,2.8285,2.816,2.8265,19
20191201|2018-12-03 12:00,3,2.828,2.8295,2.8265,2.828,8
20191201|2018-12-03 12:30,3,2.821,2.822,2.821,2.822,9
20191201|2018-12-04 07:30,4,2.832,2.835,2.832,2.835,3
20191201|2018-12-04 10:30,4,2.8045,2.8045,2.8045,2.8045,2
20191201|2018-12-05 07:00,5,2.791,2.791,2.791,2.791,1
20191201|2018-12-05 08:00,5,2.7955,2.7955,2.794,2.794,2
20191201|2018-12-05 08:30,5,2.7935,2.7935,2.7935,2.7935,1
20191201|2018-12-05 09:30,5,2.787,2.787,2.787,2.787,1
20191201|2018-12-05 10:00,5,2.7915,2.7915,2.7915,2.7915,1
20191201|2018-12-05 11:30,5,2.7945,2.7965,2.7945,2.7965,3
20191201|2018-12-05 12:00,5,2.8005,2.8005,2.8005,2.8005,1
20191201|2018-12-05 23:30,6,2.7665,2.7675,2.7665,2.7675,20
20191201|2018-12-06 04:00,6,2.7455,2.7455,2.7455,2.7455,1
20191201|2018-12-06 06:30,6,2.75,2.7515,2.75,2.751,14
20191201|2018-12-06 07:00,6,2.745,2.75,2.744,2.75,11
20191201|2018-12-06 07:30,6,2.7515,2.752,2.7475,2.752,71
20191201|2018-12-06 08:30,6,2.7575,2.7585,2.75,2.7505,26
20191201|2018-12-06 09:00,6,2.7495,2.7505,2.748,2.7505,7
20191201|2018-12-06 10:30,6,2.7355,2.7355,2.734,2.734,2
20191201|2018-12-07 09:00,7,2.7715,2.7715,2.768,2.7715,82
20191201|2018-12-07 09:30,7,2.7685,2.7715,2.765,2.765,6
20191201|2018-12-07 10:00,7,2.7675,2.7685,2.7635,2.7655,63
20191201|2018-12-07 10:30,7,2.7655,2.7715,2.7655,2.768,79
20191201|2018-12-07 11:00,7,2.769,2.769,2.766,2.768,24
20191201|2018-12-07 11:30,7,2.767,2.77,2.7665,2.77,11
20191201|2018-12-10 06:30,10,2.7495,2.7495,2.7495,2.7495,1
20191201|2018-12-10 08:30,10,2.7565,2.757,2.7565,2.757,2
20191201|2018-12-10 11:00,10,2.7345,2.7345,2.7345,2.7345,1
20191201|2018-12-10 14:30,10,2.7435,2.744,2.7435,2.744,6
20191201|2018-12-10 15:30,10,2.7465,2.7465,2.7465,2.7465,1
20191201|2018-12-10 23:30,11,2.7585,2.7585,2.758,2.758,2
20191201|2018-12-11 06:00,11,2.7735,2.7735,2.7735,2.7735,1
20191201|2018-12-11 08:00,11,2.7825,2.7825,2.7825,2.7825,1
20191201|2018-12-11 08:30,11,2.7855,2.7855,2.7855,2.7855,1
20191201|2018-12-11 09:30,11,2.781,2.781,2.7775,2.7775,9
20191201|2018-12-11 10:00,11,2.775,2.775,2.775,2.775,1
20191201|2018-12-11 11:00,11,2.7715,2.772,2.7645,2.771,29
20191201|2018-12-11 11:30,11,2.7675,2.777,2.7675,2.7695,63
20191201|2018-12-11 12:00,11,2.766,2.767,2.766,2.767,8
20191201|2018-12-12 01:00,12,2.7745,2.7745,2.7745,2.7745,1
20191201|2018-12-12 04:30,12,2.762,2.762,2.762,2.762,1
20191201|2018-12-12 07:00,12,2.7685,2.7685,2.7685,2.7685,1
20191201|2018-12-12 10:30,12,2.7625,2.7625,2.7625,2.7625,1
20191201|2018-12-12 15:30,12,2.761,2.761,2.761,2.761,1
20191201|2018-12-13 10:30,13,2.776,2.776,2.776,2.776,1
20191201|2018-12-14 03:30,14,2.736,2.736,2.736,2.736,1
20191201|2018-12-14 11:00,14,2.7635,2.7675,2.7635,2.7675,3
20191201|2018-12-14 11:30,14,2.765,2.771,2.765,2.771,6
20191201|2018-12-14 15:30,14,2.766,2.766,2.766,2.766,1
20191201|2018-12-17 07:30,17,2.748,2.748,2.748,2.748,1
20191201|2018-12-17 08:30,17,2.7405,2.7405,2.7405,2.7405,1
20191201|2018-12-17 10:00,17,2.761,2.761,2.76,2.7605,11
20191201|2018-12-17 12:30,17,2.762,2.762,2.7615,2.7615,22
20191201|2018-12-17 17:30,18,2.7555,2.7555,2.7555,2.7555,2
20191201|2018-12-17 18:00,18,2.7555,2.7555,2.7555,2.7555,1
20191201|2018-12-18 02:00,18,2.739,2.739,2.7275,2.7275,3
20191201|2018-12-18 03:00,18,2.7155,2.7155,2.7155,2.7155,22
20191201|2018-12-18 04:00,18,2.7165,2.7205,2.7165,2.7205,5
20191201|2018-12-18 05:30,18,2.724,2.724,2.724,2.724,1
20191201|2018-12-18 06:30,18,2.724,2.724,2.7235,2.7235,3
20191201|2018-12-18 07:00,18,2.724,2.724,2.724,2.724,2
20191201|2018-12-18 07:30,18,2.7175,2.7175,2.716,2.716,2
20191201|2018-12-18 08:30,18,2.7175,2.7175,2.715,2.715,2
20191201|2018-12-18 10:00,18,2.6975,2.6975,2.6905,2.6905,11
20191201|2018-12-18 10:30,18,2.679,2.681,2.679,2.681,17
20191201|2018-12-18 11:00,18,2.6745,2.6755,2.6725,2.6725,11
20191201|2018-12-18 11:30,18,2.672,2.6765,2.6715,2.6745,47
20191201|2018-12-18 12:00,18,2.6745,2.6745,2.674,2.674,4
20191201|2018-12-18 12:30,18,2.6705,2.6705,2.6705,2.6705,1
20191201|2018-12-18 15:30,18,2.671,2.671,2.669,2.669,3
20191201|2018-12-18 17:00,19,2.673,2.673,2.673,2.673,4
20191201|2018-12-18 23:30,19,2.6945,2.6945,2.6945,2.6945,1
20191201|2018-12-19 01:30,19,2.688,2.688,2.688,2.688,1
20191201|2018-12-19 02:00,19,2.696,2.696,2.696,2.696,1
20191201|2018-12-19 02:30,19,2.6915,2.6915,2.6915,2.6915,1
20191201|2018-12-19 09:00,19,2.7015,2.7015,2.7015,2.7015,3
20191201|2018-12-19 10:00,19,2.701,2.701,2.7,2.7,6
20191201|2018-12-19 10:30,19,2.699,2.699,2.694,2.699,14
20191201|2018-12-19 11:00,19,2.7135,2.7145,2.7135,2.7145,3
20191201|2018-12-20 01:00,20,2.683,2.683,2.683,2.683,1
20191201|2018-12-20 08:30,20,2.714,2.7145,2.714,2.7145,8
20191201|2018-12-20 10:00,20,2.694,2.6955,2.6935,2.6955,5
20191201|2018-12-20 11:30,20,2.705,2.706,2.705,2.7055,4
20191201|2018-12-20 13:00,20,2.7095,2.7095,2.7095,2.7095,1
20191201|2018-12-20 13:30,20,2.709,2.7185,2.709,2.7185,2
20191201|2018-12-20 15:00,20,2.7165,2.7165,2.7165,2.7165,1
20191201|2018-12-21 01:00,21,2.7175,2.7175,2.7175,2.7175,1
20191201|2018-12-21 06:30,21,2.696,2.696,2.696,2.696,1
20191201|2018-12-21 09:00,21,2.6875,2.6975,2.6875,2.6975,2
20191201|2018-12-21 09:30,21,2.694,2.694,2.6875,2.69,14
20191201|2018-12-21 10:00,21,2.6875,2.69,2.6875,2.69,4
20191201|2018-12-21 11:00,21,2.682,2.682,2.682,2.682,2
20191201|2018-12-21 12:00,21,2.6835,2.6835,2.6835,2.6835,2
20191201|2018-12-21 13:00,21,2.682,2.682,2.682,2.682,6
20191201|2018-12-21 14:30,21,2.6765,2.6765,2.6765,2.6765,1
20191201|2018-12-24 00:30,24,2.683,2.683,2.683,2.683,1
20191201|2018-12-24 06:30,24,2.676,2.678,2.676,2.678,2
20191201|2018-12-24 07:00,24,2.678,2.678,2.678,2.678,1
20191201|2018-12-24 12:30,24,2.669,2.669,2.669,2.669,1
20191201|2018-12-25 17:00,26,2.672,2.672,2.672,2.672,10
20191201|2018-12-26 05:00,26,2.6925,2.6965,2.6925,2.6965,2
20191201|2018-12-27 11:30,27,2.676,2.6785,2.675,2.6785,3
20191201|2018-12-28 09:00,28,2.6935,2.695,2.6935,2.695,2
20191201|2018-12-28 09:30,28,2.6935,2.6935,2.693,2.693,5
20191201|2018-12-28 10:30,28,2.703,2.703,2.702,2.702,2
20191201|2018-12-31 07:00,31,2.6835,2.6835,2.6835,2.6835,1
20191201|2018-12-31 09:30,31,2.6625,2.6625,2.6625,2.6625,1
20191201|2018-12-31 14:30,31,2.655,2.655,2.655,2.655,1
20191201|2019-01-01 17:30,2,2.67,2.67,2.67,2.67,2
20191201|2019-01-01 18:00,2,2.67,2.67,2.67,2.67,1
20191201|2019-01-02 14:30,2,2.6335,2.6335,2.6335,2.6335,2
20191201|2019-01-02 15:30,2,2.6315,2.6315,2.6315,2.6315,2
20191201|2019-01-02 17:00,3,2.625,2.625,2.625,2.625,10
20191201|2019-01-02 19:30,3,2.6125,2.6125,2.6125,2.6125,1
20191201|2019-01-03 01:00,3,2.6405,2.6405,2.6405,2.6405,1
20191201|2019-01-03 02:30,3,2.6345,2.6345,2.6345,2.6345,2
20191201|2019-01-03 07:30,3,2.625,2.6255,2.625,2.6255,16
20191201|2019-01-03 09:00,3,2.597,2.597,2.597,2.597,2
20191201|2019-01-03 10:00,3,2.5835,2.5835,2.582,2.582,2
20191201|2019-01-03 11:30,3,2.593,2.5945,2.5895,2.5915,13
20191201|2019-01-03 13:30,3,2.604,2.604,2.6015,2.6015,21
20191201|2019-01-03 15:00,3,2.603,2.603,2.602,2.602,2
20191201|2019-01-03 17:00,4,2.6045,2.6045,2.6045,2.6045,2
20191201|2019-01-04 01:00,4,2.6395,2.6395,2.6395,2.6395,1
20191201|2019-01-04 01:30,4,2.6285,2.6285,2.6285,2.6285,1
20191201|2019-01-04 02:00,4,2.63,2.63,2.6295,2.6295,5
20191201|2019-01-04 02:30,4,2.6295,2.6295,2.627,2.627,2
20191201|2019-01-04 03:00,4,2.6465,2.6465,2.6465,2.6465,1
20191201|2019-01-04 03:30,4,2.6455,2.646,2.6455,2.646,4
20191201|2019-01-04 07:30,4,2.616,2.616,2.616,2.616,1
20191201|2019-01-04 10:00,4,2.65,2.65,2.65,2.65,1
20191201|2019-01-04 10:30,4,2.6555,2.6555,2.6555,2.6555,5
20191201|2019-01-04 11:30,4,2.6655,2.6655,2.6655,2.6655,2
20191201|2019-01-04 12:30,4,2.666,2.666,2.666,2.666,6
20191201|2019-01-04 13:00,4,2.671,2.671,2.671,2.671,2
20191201|2019-01-06 19:30,7,2.6535,2.6535,2.6535,2.6535,2
20191201|2019-01-07 10:00,7,2.671,2.671,2.671,2.671,1
20191201|2019-01-07 11:30,7,2.666,2.666,2.659,2.662,10
20191201|2019-01-07 12:00,7,2.664,2.664,2.664,2.664,5
20191201|2019-01-07 21:30,8,2.65,2.65,2.65,2.65,9
20191201|2019-01-08 07:30,8,2.6725,2.6725,2.67,2.67,2
20191201|2019-01-08 08:30,8,2.667,2.667,2.666,2.666,3
20191201|2019-01-08 10:30,8,2.6595,2.6605,2.6595,2.6605,3
20191201|2019-01-08 11:00,8,2.661,2.661,2.6595,2.6595,2
20191201|2019-01-08 11:30,8,2.679,2.679,2.679,2.679,1
20191201|2019-01-08 18:00,9,2.6905,2.6905,2.6905,2.6905,1
20191201|2019-01-08 20:30,9,2.696,2.696,2.696,2.696,7
20191201|2019-01-09 03:30,9,2.7075,2.7075,2.7075,2.7075,2
20191201|2019-01-09 06:30,9,2.6985,2.6985,2.698,2.698,8
20191201|2019-01-09 07:30,9,2.6955,2.6955,2.6955,2.6955,2
20191201|2019-01-09 08:00,9,2.6945,2.6945,2.6945,2.6945,3
20191201|2019-01-09 10:30,9,2.696,2.696,2.6945,2.6945,3
20191201|2019-01-09 11:00,9,2.69,2.69,2.69,2.69,1
20191201|2019-01-09 21:30,10,2.694,2.694,2.694,2.694,2
20191201|2019-01-10 04:30,10,2.6855,2.6855,2.6855,2.6855,1
20191201|2019-01-10 05:30,10,2.681,2.681,2.681,2.681,2
20191201|2019-01-10 06:00,10,2.6825,2.6845,2.6735,2.678,37
20191201|2019-01-10 06:30,10,2.6775,2.678,2.6775,2.678,2
20191201|2019-01-10 07:00,10,2.68,2.682,2.676,2.6765,69
20191201|2019-01-10 07:30,10,2.6775,2.6775,2.663,2.665,237
20191201|2019-01-10 08:00,10,2.664,2.67,2.664,2.668,93
20191201|2019-01-10 08:30,10,2.668,2.668,2.667,2.667,2
20191201|2019-01-10 09:30,10,2.672,2.6735,2.672,2.6735,5
20191201|2019-01-10 11:00,10,2.669,2.669,2.669,2.669,2
20191201|2019-01-10 14:00,10,2.6665,2.6665,2.665,2.665,2
20191201|2019-01-10 20:30,11,2.6785,2.6785,2.6785,2.6785,4
20191201|2019-01-10 21:00,11,2.6805,2.6805,2.6805,2.6805,4
20191201|2019-01-13 22:30,14,2.6665,2.6665,2.6665,2.6665,1
20191201|2019-01-14 09:30,14,2.658,2.658,2.658,2.658,13
20191201|2019-01-14 10:30,14,2.66,2.66,2.66,2.66,1
20191201|2019-01-14 11:00,14,2.6555,2.659,2.6555,2.6585,44
20191201|2019-01-14 11:30,14,2.6585,2.667,2.6585,2.667,73
20191201|2019-01-14 12:00,14,2.6665,2.6665,2.6665,2.6665,3
20191201|2019-01-15 03:30,15,2.6665,2.6665,2.6645,2.6645,11
20191201|2019-01-15 06:30,15,2.666,2.666,2.666,2.666,1
20191201|2019-01-15 07:30,15,2.675,2.675,2.674,2.674,5
20191201|2019-01-15 08:00,15,2.674,2.674,2.674,2.674,1
20191201|2019-01-15 08:30,15,2.679,2.679,2.679,2.679,1
20191201|2019-01-15 09:00,15,2.675,2.675,2.6715,2.6715,8
20191201|2019-01-15 11:30,15,2.659,2.659,2.658,2.658,3
20191201|2019-01-15 15:30,15,2.664,2.664,2.664,2.664,1
20191201|2019-01-15 23:30,16,2.6775,2.6775,2.6775,2.6775,1
20191201|2019-01-16 00:00,16,2.6875,2.6875,2.6875,2.6875,1
20191201|2019-01-16 04:00,16,2.6845,2.6845,2.6845,2.6845,1
20191201|2019-01-16 07:30,16,2.6905,2.6905,2.6905,2.6905,1
20191201|2019-01-16 08:30,16,2.6845,2.6845,2.6845,2.6845,1
20191201|2019-01-16 09:00,16,2.6835,2.6835,2.6805,2.6805,2
20191201|2019-01-16 09:30,16,2.6815,2.684,2.6815,2.684,5
20191201|2019-01-16 12:00,16,2.6925,2.693,2.6925,2.6925,39
20191201|2019-01-16 15:00,16,2.691,2.691,2.691,2.691,1
20191201|2019-01-16 19:30,17,2.6895,2.6895,2.6895,2.6895,1
20191201|2019-01-17 05:00,17,2.6885,2.6885,2.6885,2.6885,2
20191201|2019-01-17 06:00,17,2.6885,2.689,2.6885,2.689,2
20191201|2019-01-17 06:30,17,2.6875,2.6875,2.6875,2.6875,1
20191201|2019-01-17 07:00,17,2.6855,2.6855,2.6855,2.6855,7
20191201|2019-01-17 07:30,17,2.684,2.6845,2.684,2.6845,6
20191201|2019-01-17 08:00,17,2.684,2.6855,2.684,2.6855,25
20191201|2019-01-17 09:30,17,2.694,2.694,2.694,2.694,1
20191201|2019-01-17 10:00,17,2.7025,2.7025,2.7025,2.7025,1
20191201|2019-01-17 11:00,17,2.704,2.7045,2.704,2.7045,2
20191201|2019-01-17 11:30,17,2.706,2.706,2.706,2.706,1
20191201|2019-01-18 03:30,18,2.735,2.7365,2.735,2.7365,3
20191201|2019-01-18 07:00,18,2.7295,2.7295,2.7295,2.7295,2
20191201|2019-01-18 09:00,18,2.72,2.72,2.72,2.72,5
20191201|2019-01-18 10:00,18,2.7315,2.7315,2.7315,2.7315,20
20191201|2019-01-18 10:30,18,2.728,2.7365,2.728,2.7355,6
20191201|2019-01-18 11:00,18,2.735,2.741,2.735,2.7395,5
20191201|2019-01-18 12:30,18,2.7375,2.7375,2.7375,2.7375,1
20191201|2019-01-21 05:00,22,2.7075,2.7075,2.7075,2.7075,1
20191201|2019-01-21 06:30,22,2.704,2.704,2.704,2.704,1
20191201|2019-01-21 07:30,22,2.709,2.709,2.709,2.709,2
20191201|2019-01-21 08:00,22,2.704,2.7045,2.704,2.704,9
20191201|2019-01-21 08:30,22,2.7095,2.7095,2.7095,2.7095,10
20191201|2019-01-22 01:00,22,2.6895,2.6895,2.6895,2.6895,1
20191201|2019-01-22 07:00,22,2.7005,2.7025,2.7005,2.701,21
20191201|2019-01-22 09:30,22,2.6875,2.69,2.6875,2.69,2
20191201|2019-01-22 11:00,22,2.685,2.685,2.682,2.6825,22
20191201|2019-01-22 14:30,22,2.687,2.694,2.687,2.694,4
20191201|2019-01-22 15:30,22,2.6935,2.6935,2.689,2.689,5
20191201|2019-01-22 17:00,23,2.692,2.692,2.692,2.692,2
20191201|2019-01-22 23:30,23,2.701,2.701,2.701,2.701,1
20191201|2019-01-23 02:00,23,2.6945,2.6945,2.6945,2.6945,1
20191201|2019-01-23 07:00,23,2.6955,2.6955,2.6955,2.6955,3
20191201|2019-01-23 07:30,23,2.69,2.69,2.6895,2.6895,2
20191201|2019-01-23 08:00,23,2.6885,2.6885,2.6885,2.6885,1
20191201|2019-01-23 08:30,23,2.687,2.688,2.687,2.687,10
20191201|2019-01-23 11:00,23,2.683,2.683,2.683,2.683,2
20191201|2019-01-23 11:30,23,2.683,2.683,2.683,2.683,1
20191201|2019-01-23 14:30,23,2.689,2.689,2.689,2.689,1
20191201|2019-01-23 19:00,24,2.6905,2.6905,2.6905,2.6905,1
20191201|2019-01-23 19:30,24,2.691,2.691,2.691,2.691,1
20191201|2019-01-24 05:00,24,2.678,2.678,2.678,2.678,1
20191201|2019-01-24 06:30,24,2.675,2.675,2.675,2.675,5
20191201|2019-01-24 07:00,24,2.6725,2.6725,2.6725,2.6725,1
20191201|2019-01-24 07:30,24,2.6725,2.6725,2.672,2.672,9
20191201|2019-01-24 08:00,24,2.6755,2.6755,2.6755,2.6755,1
20191201|2019-01-24 09:30,24,2.6855,2.6855,2.6855,2.6855,1
20191201|2019-01-25 01:30,25,2.6945,2.6945,2.6945,2.6945,1
20191201|2019-01-25 08:00,25,2.721,2.721,2.721,2.721,1
20191201|2019-01-25 09:00,25,2.732,2.732,2.7315,2.7315,2
20191201|2019-01-25 09:30,25,2.7375,2.7375,2.7355,2.7355,5
20191201|2019-01-25 11:00,25,2.74,2.7475,2.74,2.7475,24
20191201|2019-01-25 11:30,25,2.7475,2.7475,2.746,2.747,5
20191201|2019-01-25 13:00,25,2.751,2.751,2.7495,2.7495,11
20191201|2019-01-25 14:00,25,2.752,2.752,2.752,2.752,3
20191201|2019-01-25 14:30,25,2.7515,2.7565,2.7515,2.7565,3
20191201|2019-01-25 15:00,25,2.7585,2.7585,2.7585,2.7585,3
20191201|2019-01-27 18:30,28,2.7475,2.7475,2.7475,2.7475,2
20191201|2019-01-27 20:00,28,2.7405,2.7405,2.7345,2.737,22
20191201|2019-01-28 00:00,28,2.7335,2.7335,2.7335,2.7335,1
20191201|2019-01-28 08:30,28,2.718,2.718,2.718,2.718,1
20191201|2019-01-28 09:00,28,2.7245,2.7245,2.7245,2.7245,16
20191201|2019-01-28 09:30,28,2.7235,2.7235,2.7235,2.7235,1
20191201|2019-01-28 10:30,28,2.721,2.7215,2.717,2.717,16
20191201|2019-01-29 01:00,29,2.7255,2.726,2.725,2.726,3
20191201|2019-01-29 01:30,29,2.725,2.725,2.725,2.725,1
20191201|2019-01-29 08:00,29,2.744,2.744,2.744,2.744,1
20191201|2019-01-29 10:30,29,2.741,2.7425,2.741,2.7425,4
20191201|2019-01-29 11:30,29,2.751,2.754,2.7485,2.754,48
20191201|2019-01-29 12:30,29,2.747,2.747,2.746,2.746,20
20191201|2019-01-29 20:00,30,2.753,2.753,2.753,2.753,2
20191201|2019-01-29 22:00,30,2.756,2.756,2.756,2.756,1
20191201|2019-01-30 02:00,30,2.76,2.765,2.76,2.765,3
20191201|2019-01-30 06:00,30,2.769,2.769,2.769,2.769,10
20191201|2019-01-30 06:30,30,2.765,2.766,2.765,2.766,2
20191201|2019-01-30 07:00,30,2.7635,2.7635,2.7635,2.7635,1
20191201|2019-01-30 08:30,30,2.788,2.791,2.7875,2.791,17
20191201|2019-01-30 09:00,30,2.7895,2.7895,2.7895,2.7895,2
20191201|2019-01-30 09:30,30,2.7935,2.7975,2.791,2.797,32
20191201|2019-01-30 10:00,30,2.799,2.799,2.7845,2.7845,24
20191201|2019-01-30 10:30,30,2.7825,2.7915,2.7815,2.7905,27
20191201|2019-01-30 11:00,30,2.7895,2.793,2.789,2.789,19
20191201|2019-01-30 11:30,30,2.789,2.791,2.786,2.791,24
20191201|2019-01-30 12:00,30,2.787,2.7915,2.787,2.7875,15
20191201|2019-01-30 13:00,30,2.7985,2.7985,2.7985,2.7985,1
20191201|2019-01-30 18:30,31,2.79,2.79,2.79,2.79,24
20191201|2019-01-30 23:30,31,2.804,2.804,2.804,2.804,2
20191201|2019-01-31 00:30,31,2.7925,2.7925,2.7925,2.7925,1
20191201|2019-01-31 02:00,31,2.8045,2.8045,2.8045,2.8045,1
20191201|2019-01-31 03:00,31,2.795,2.798,2.795,2.797,41
20191201|2019-01-31 06:30,31,2.8095,2.8095,2.8095,2.8095,1
20191201|2019-01-31 07:00,31,2.8125,2.8125,2.8125,2.8125,3
20191201|2019-01-31 07:30,31,2.812,2.812,2.812,2.812,1
20191201|2019-01-31 08:00,31,2.8145,2.816,2.813,2.8155,16
20191201|2019-01-31 08:30,31,2.8125,2.813,2.812,2.812,101
20191201|2019-01-31 09:00,31,2.818,2.818,2.8165,2.8165,6
20191201|2019-01-31 09:30,31,2.816,2.817,2.8085,2.8085,32
20191201|2019-01-31 10:00,31,2.81,2.812,2.8005,2.809,64
20191201|2019-01-31 10:30,31,2.8095,2.8095,2.8015,2.805,56
20191201|2019-01-31 11:00,31,2.806,2.811,2.805,2.808,10
20191201|2019-01-31 14:30,31,2.808,2.808,2.808,2.808,1
20191201|2019-01-31 22:00,1,2.793,2.793,2.7915,2.7915,8
20191201|2019-01-31 22:30,1,2.7925,2.7925,2.792,2.792,5
20191201|2019-02-01 01:30,1,2.7915,2.7915,2.7915,2.7915,1
20191201|2019-02-01 04:00,1,2.784,2.784,2.784,2.784,2
20191201|2019-02-01 07:00,1,2.7885,2.7965,2.7885,2.7935,131
20191201|2019-02-01 07:30,1,2.794,2.797,2.7925,2.797,53
20191201|2019-02-01 08:00,1,2.7965,2.8005,2.7965,2.8,78
20191201|2019-02-01 08:30,1,2.801,2.802,2.7985,2.8,63
20191201|2019-02-01 09:00,1,2.8,2.801,2.7945,2.798,62
20191201|2019-02-01 09:30,1,2.797,2.799,2.792,2.794,70
20191201|2019-02-01 10:00,1,2.791,2.7975,2.7905,2.7945,97
20191201|2019-02-01 10:30,1,2.7945,2.797,2.7925,2.7925,28
20191201|2019-02-01 11:00,1,2.795,2.795,2.794,2.794,4
20191201|2019-02-01 11:30,1,2.7965,2.7965,2.7965,2.7965,1
20191201|2019-02-01 13:00,1,2.7925,2.7925,2.7925,2.7925,1
20191201|2019-02-03 23:30,4,2.781,2.781,2.781,2.781,1
20191201|2019-02-04 07:00,4,2.781,2.781,2.781,2.781,7
20191201|2019-02-04 07:30,4,2.785,2.785,2.785,2.785,1
20191201|2019-02-04 09:00,4,2.7805,2.7805,2.7805,2.7805,3
20191201|2019-02-04 10:00,4,2.803,2.8045,2.802,2.8025,43
20191201|2019-02-04 10:30,4,2.802,2.81,2.8005,2.81,25
20191201|2019-02-04 11:00,4,2.8115,2.812,2.8115,2.8115,3
20191201|2019-02-04 11:30,4,2.811,2.8155,2.8085,2.815,108
20191201|2019-02-04 12:00,4,2.813,2.816,2.813,2.815,164
20191201|2019-02-04 12:30,4,2.8155,2.8155,2.8155,2.8155,1
20191201|2019-02-04 17:00,5,2.818,2.818,2.818,2.818,3
20191201|2019-02-04 20:00,5,2.8225,2.8225,2.8225,2.8225,1
20191201|2019-02-04 21:30,5,2.8295,2.8295,2.8295,2.8295,1
20191201|2019-02-04 22:30,5,2.8285,2.8285,2.828,2.828,7
20191201|2019-02-04 23:30,5,2.827,2.827,2.827,2.827,1
20191201|2019-02-05 02:00,5,2.83,2.83,2.83,2.83,1
20191201|2019-02-05 03:00,5,2.8255,2.8255,2.8245,2.8245,4
20191201|2019-02-05 05:00,5,2.8215,2.8215,2.8215,2.8215,7
20191201|2019-02-05 06:00,5,2.823,2.823,2.8195,2.8195,5
20191201|2019-02-05 06:30,5,2.8185,2.82,2.818,2.82,7
20191201|2019-02-05 07:00,5,2.8275,2.8285,2.826,2.826,11
20191201|2019-02-05 07:30,5,2.8245,2.8295,2.8245,2.8295,12
20191201|2019-02-05 08:30,5,2.8345,2.835,2.832,2.835,48
20191201|2019-02-05 09:00,5,2.8375,2.8375,2.836,2.8365,4
20191201|2019-02-05 09:30,5,2.8325,2.8325,2.827,2.831,6
20191201|2019-02-05 10:00,5,2.835,2.837,2.8305,2.8315,41
20191201|2019-02-05 11:00,5,2.835,2.838,2.835,2.838,25
20191201|2019-02-05 12:00,5,2.8355,2.8355,2.833,2.8345,8
20191201|2019-02-05 14:00,5,2.8365,2.8365,2.8365,2.8365,2
20191201|2019-02-06 00:00,6,2.842,2.842,2.842,2.842,1
20191201|2019-02-06 01:00,6,2.842,2.8445,2.842,2.8445,19
20191201|2019-02-06 02:00,6,2.8495,2.8515,2.8495,2.85,10
20191201|2019-02-06 02:30,6,2.8505,2.851,2.8505,2.851,7
20191201|2019-02-06 03:00,6,2.8415,2.8415,2.8415,2.8415,1
20191201|2019-02-06 07:00,6,2.8425,2.8435,2.8425,2.843,10
20191201|2019-02-06 07:30,6,2.847,2.847,2.847,2.847,1
20191201|2019-02-06 08:00,6,2.856,2.8605,2.852,2.854,125
20191201|2019-02-06 08:30,6,2.855,2.862,2.855,2.8595,152
20191201|2019-02-06 09:00,6,2.8585,2.859,2.848,2.85,76
20191201|2019-02-06 09:30,6,2.8535,2.859,2.8505,2.859,43
20191201|2019-02-06 10:00,6,2.858,2.858,2.8535,2.8535,18
20191201|2019-02-06 10:30,6,2.8565,2.8575,2.856,2.8575,5
20191201|2019-02-06 11:00,6,2.851,2.851,2.851,2.851,3
20191201|2019-02-06 11:30,6,2.851,2.8525,2.847,2.8525,40
20191201|2019-02-06 12:00,6,2.8515,2.8515,2.848,2.848,12
20191201|2019-02-06 13:00,6,2.8425,2.8425,2.8425,2.8425,1
20191201|2019-02-06 14:30,6,2.8415,2.8415,2.8415,2.8415,1
20191201|2019-02-06 15:00,6,2.8415,2.8415,2.8415,2.8415,1
20191201|2019-02-06 19:00,7,2.841,2.841,2.841,2.841,2
20191201|2019-02-06 19:30,7,2.841,2.841,2.841,2.841,8
20191201|2019-02-07 06:00,7,2.8475,2.848,2.8455,2.8465,14
20191201|2019-02-07 06:30,7,2.844,2.8455,2.844,2.8455,3
20191201|2019-02-07 07:00,7,2.846,2.853,2.846,2.8495,23
20191201|2019-02-07 07:30,7,2.849,2.855,2.8475,2.855,74
20191201|2019-02-07 08:00,7,2.856,2.863,2.846,2.849,219
20191201|2019-02-07 08:30,7,2.85,2.8565,2.85,2.854,92
20191201|2019-02-07 09:00,7,2.8545,2.861,2.854,2.861,6
20191201|2019-02-07 09:30,7,2.8625,2.863,2.855,2.855,13
20191201|2019-02-07 10:00,7,2.8535,2.8535,2.8535,2.8535,4
20191201|2019-02-07 10:30,7,2.851,2.851,2.843,2.8485,34
20191201|2019-02-07 11:00,7,2.8505,2.851,2.8485,2.851,30
20191201|2019-02-07 11:30,7,2.85,2.852,2.847,2.8495,54
20191201|2019-02-07 12:00,7,2.849,2.8515,2.8485,2.8485,64
20191201|2019-02-07 13:00,7,2.8465,2.8465,2.8465,2.8465,1
20191201|2019-02-07 14:30,7,2.852,2.852,2.852,2.852,1
20191201|2019-02-07 15:30,7,2.852,2.852,2.851,2.851,10
20191201|2019-02-07 21:00,8,2.8405,2.8405,2.8405,2.8405,1
20191201|2019-02-08 06:00,8,2.8405,2.8405,2.8405,2.8405,1
20191201|2019-02-08 06:30,8,2.841,2.8415,2.841,2.8415,2
20191201|2019-02-08 07:00,8,2.8455,2.8525,2.8455,2.8515,35
20191201|2019-02-08 07:30,8,2.8525,2.8535,2.843,2.8435,119
20191201|2019-02-08 08:00,8,2.8435,2.845,2.8415,2.8445,97
20191201|2019-02-08 08:30,8,2.8485,2.851,2.843,2.8445,95
20191201|2019-02-08 09:00,8,2.8435,2.849,2.843,2.845,70
20191201|2019-02-08 09:30,8,2.8455,2.848,2.8335,2.834,92
20191201|2019-02-08 10:00,8,2.8365,2.8375,2.8295,2.837,90
20191201|2019-02-08 11:00,8,2.836,2.836,2.833,2.834,69
20191201|2019-02-08 11:30,8,2.8345,2.836,2.8335,2.8335,29
20191201|2019-02-08 12:00,8,2.833,2.833,2.829,2.829,10
20191201|2019-02-08 13:00,8,2.83,2.83,2.83,2.83,1
20191201|2019-02-10 19:30,11,2.8125,2.8125,2.8125,2.8125,5
20191201|2019-02-10 20:00,11,2.8125,2.8125,2.807,2.807,3
20191201|2019-02-10 20:30,11,2.8065,2.8065,2.806,2.806,5
20191201|2019-02-10 21:00,11,2.8,2.8,2.8,2.8,2
20191201|2019-02-11 00:30,11,2.803,2.804,2.803,2.8035,4
20191201|2019-02-11 01:00,11,2.8015,2.8015,2.801,2.801,4
20191201|2019-02-11 01:30,11,2.8,2.8,2.798,2.799,41
20191201|2019-02-11 02:00,11,2.7995,2.7995,2.7985,2.7985,10
20191201|2019-02-11 03:00,11,2.813,2.8135,2.813,2.8135,2
20191201|2019-02-11 04:00,11,2.8165,2.8165,2.8165,2.8165,1
20191201|2019-02-11 04:30,11,2.816,2.8165,2.816,2.8165,2
20191201|2019-02-11 05:00,11,2.8135,2.814,2.812,2.8125,4
20191201|2019-02-11 06:00,11,2.8135,2.8135,2.8105,2.811,37
20191201|2019-02-11 06:30,11,2.8115,2.8135,2.8115,2.8125,13
20191201|2019-02-11 07:00,11,2.81,2.814,2.8095,2.814,8
20191201|2019-02-11 07:30,11,2.8115,2.813,2.8115,2.813,4
20191201|2019-02-11 08:00,11,2.8035,2.8035,2.8035,2.8035,4
20191201|2019-02-11 08:30,11,2.8065,2.8065,2.8065,2.8065,2
20191201|2019-02-11 09:00,11,2.81,2.81,2.8085,2.8085,6
20191201|2019-02-11 09:30,11,2.8025,2.8025,2.7995,2.8,4
20191201|2019-02-11 10:00,11,2.805,2.8065,2.805,2.8065,3
20191201|2019-02-11 10:30,11,2.8085,2.8085,2.8085,2.8085,1
20191201|2019-02-11 11:00,11,2.8085,2.8125,2.8085,2.8125,4
20191201|2019-02-11 11:30,11,2.8135,2.8135,2.808,2.808,8
20191201|2019-02-11 12:00,11,2.808,2.808,2.8075,2.808,5
20191201|2019-02-11 12:30,11,2.807,2.807,2.803,2.803,3
20191201|2019-02-11 15:00,11,2.806,2.806,2.806,2.806,1
20191201|2019-02-11 19:00,12,2.8085,2.8085,2.8085,2.8085,1
20191201|2019-02-11 21:00,12,2.808,2.808,2.808,2.808,1
20191201|2019-02-12 01:30,12,2.804,2.804,2.804,2.804,2
20191201|2019-02-12 04:30,12,2.785,2.788,2.784,2.788,7
20191201|2019-02-12 05:00,12,2.7885,2.789,2.788,2.788,7
20191201|2019-02-12 05:30,12,2.7905,2.7905,2.789,2.789,4
20191201|2019-02-12 06:00,12,2.791,2.7915,2.7905,2.7915,10
20191201|2019-02-12 06:30,12,2.7935,2.7935,2.7905,2.7905,17
20191201|2019-02-12 07:00,12,2.7905,2.7935,2.79,2.7935,16
20191201|2019-02-12 07:30,12,2.7925,2.7925,2.789,2.7895,17
20191201|2019-02-12 08:00,12,2.7885,2.7885,2.781,2.781,10
20191201|2019-02-12 08:30,12,2.78,2.78,2.78,2.78,2
20191201|2019-02-12 09:00,12,2.7755,2.7785,2.775,2.7785,12
20191201|2019-02-12 09:30,12,2.775,2.779,2.775,2.777,54
20191201|2019-02-12 10:00,12,2.785,2.785,2.783,2.7845,5
20191201|2019-02-12 10:30,12,2.785,2.7855,2.785,2.7855,2
20191201|2019-02-12 11:00,12,2.7865,2.7865,2.7865,2.7865,1
20191201|2019-02-12 11:30,12,2.79,2.7915,2.788,2.7885,17
20191201|2019-02-12 12:00,12,2.7895,2.7895,2.7885,2.7885,3
20191201|2019-02-12 12:30,12,2.79,2.79,2.79,2.79,1
20191201|2019-02-12 14:30,12,2.791,2.791,2.791,2.791,1
20191201|2019-02-13 00:00,13,2.801,2.801,2.801,2.801,1
20191201|2019-02-13 05:00,13,2.7885,2.7885,2.7875,2.7875,3
20191201|2019-02-13 05:30,13,2.788,2.788,2.7875,2.788,5
20191201|2019-02-13 06:00,13,2.792,2.792,2.7915,2.7915,2
20191201|2019-02-13 06:30,13,2.791,2.7915,2.789,2.7915,9
20191201|2019-02-13 07:00,13,2.7885,2.7915,2.7885,2.791,6
20191201|2019-02-13 07:30,13,2.791,2.791,2.7895,2.7895,10
20191201|2019-02-13 08:00,13,2.787,2.791,2.787,2.791,5
20191201|2019-02-13 08:30,13,2.7955,2.7965,2.794,2.796,7
20191201|2019-02-13 09:00,13,2.799,2.799,2.7955,2.7975,6
20191201|2019-02-13 09:30,13,2.7965,2.797,2.789,2.789,4
20191201|2019-02-13 10:00,13,2.791,2.791,2.785,2.785,8
20191201|2019-02-13 10:30,13,2.783,2.791,2.7825,2.791,49
20191201|2019-02-13 11:00,13,2.787,2.787,2.7855,2.7855,5
20191201|2019-02-13 11:30,13,2.786,2.791,2.786,2.7905,12
20191201|2019-02-13 12:00,13,2.7905,2.793,2.79,2.793,5
20191201|2019-02-13 15:30,13,2.7955,2.7955,2.7955,2.7955,3
20191201|2019-02-14 02:30,14,2.8015,2.8015,2.8015,2.8015,1
20191201|2019-02-14 04:00,14,2.806,2.806,2.806,2.806,1
20191201|2019-02-14 05:30,14,2.8185,2.8185,2.818,2.818,2
20191201|2019-02-14 06:00,14,2.817,2.817,2.817,2.817,2
20191201|2019-02-14 07:00,14,2.812,2.812,2.8085,2.811,13
20191201|2019-02-14 07:30,14,2.8115,2.812,2.8115,2.8115,3
20191201|2019-02-14 08:30,14,2.7875,2.7885,2.7875,2.7885,2
20191201|2019-02-14 09:00,14,2.7935,2.7935,2.7935,2.7935,1
20191201|2019-02-14 10:30,14,2.7915,2.7925,2.791,2.7925,5
20191201|2019-02-14 11:30,14,2.795,2.795,2.795,2.795,11
20191201|2019-02-14 12:00,14,2.7925,2.7925,2.7925,2.7925,1
20191201|2019-02-14 22:30,15,2.7825,2.7825,2.7825,2.7825,1
20191201|2019-02-14 23:00,15,2.7825,2.7825,2.7825,2.7825,4
20191201|2019-02-15 02:30,15,2.8015,2.8015,2.8015,2.8015,1
20191201|2019-02-15 05:00,15,2.824,2.824,2.824,2.824,1
20191201|2019-02-15 06:30,15,2.817,2.8175,2.8165,2.8165,44
20191201|2019-02-15 07:30,15,2.808,2.808,2.808,2.808,1
20191201|2019-02-15 08:30,15,2.8045,2.8045,2.8025,2.8025,2
20191201|2019-02-15 09:00,15,2.804,2.804,2.804,2.804,2
20191201|2019-02-15 10:00,15,2.811,2.8115,2.811,2.8115,3
20191201|2019-02-15 11:00,15,2.814,2.814,2.814,2.814,1
20191201|2019-02-15 11:30,15,2.8145,2.8155,2.814,2.8155,3
20191201|2019-02-15 12:00,15,2.8305,2.8305,2.8305,2.8305,1
20191201|2019-02-15 12:30,15,2.834,2.8355,2.834,2.8355,5
20191201|2019-02-15 15:00,15,2.8365,2.8365,2.8365,2.8365,1
20191201|2019-02-15 15:30,15,2.832,2.832,2.831,2.831,4
20191201|2019-02-17 17:00,19,2.83,2.83,2.83,2.83,1
20191201|2019-02-17 23:00,19,2.835,2.835,2.835,2.835,2
20191201|2019-02-17 23:30,19,2.8485,2.8485,2.848,2.848,4
20191201|2019-02-18 02:00,19,2.842,2.844,2.842,2.844,6
20191201|2019-02-18 02:30,19,2.8465,2.85,2.8465,2.85,4
20191201|2019-02-18 03:00,19,2.8425,2.8425,2.8425,2.8425,1
20191201|2019-02-18 03:30,19,2.84,2.84,2.84,2.84,1
20191201|2019-02-18 07:00,19,2.851,2.854,2.851,2.854,30
20191201|2019-02-18 07:30,19,2.8555,2.8585,2.8555,2.8575,11
20191201|2019-02-18 08:00,19,2.8595,2.86,2.8555,2.8555,20
20191201|2019-02-18 08:30,19,2.855,2.855,2.8545,2.8545,7
20191201|2019-02-19 02:00,19,2.852,2.852,2.852,2.852,1
20191201|2019-02-19 05:00,19,2.839,2.839,2.839,2.839,1
20191201|2019-02-19 07:00,19,2.8485,2.8485,2.845,2.846,8
20191201|2019-02-19 07:30,19,2.8445,2.8445,2.8445,2.8445,6
20191201|2019-02-19 08:00,19,2.8465,2.847,2.845,2.847,48
20191201|2019-02-19 08:30,19,2.8675,2.8765,2.8665,2.8745,127
20191201|2019-02-19 09:00,19,2.88,2.881,2.8775,2.8775,48
20191201|2019-02-19 09:30,19,2.882,2.8855,2.882,2.8835,164
20191201|2019-02-19 10:00,19,2.881,2.8845,2.879,2.8835,105
20191201|2019-02-19 10:30,19,2.885,2.887,2.8815,2.8855,148
20191201|2019-02-19 11:00,19,2.8865,2.8865,2.8855,2.8865,6
20191201|2019-02-19 11:30,19,2.886,2.889,2.8845,2.889,66
20191201|2019-02-19 12:00,19,2.8885,2.8885,2.8875,2.8875,7
20191201|2019-02-19 13:30,19,2.891,2.891,2.8875,2.8875,4
20191201|2019-02-19 14:00,19,2.8885,2.8885,2.8885,2.8885,1
20191201|2019-02-19 15:00,19,2.8865,2.8865,2.8865,2.8865,3
20191201|2019-02-19 18:00,20,2.8845,2.8845,2.8845,2.8845,1
20191201|2019-02-19 19:30,20,2.8935,2.8935,2.8935,2.8935,20
20191201|2019-02-19 21:00,20,2.897,2.897,2.8945,2.8945,2
20191201|2019-02-19 22:30,20,2.8935,2.8935,2.8935,2.8935,3
20191201|2019-02-19 23:00,20,2.8935,2.8935,2.8935,2.8935,10
20191201|2019-02-20 00:30,20,2.89,2.891,2.89,2.891,2
20191201|2019-02-20 01:00,20,2.8935,2.894,2.8935,2.894,10
20191201|2019-02-20 01:30,20,2.89,2.89,2.89,2.89,3
20191201|2019-02-20 04:00,20,2.8875,2.8875,2.8875,2.8875,2
20191201|2019-02-20 05:00,20,2.8925,2.8925,2.8925,2.8925,1
20191201|2019-02-20 05:30,20,2.8925,2.8925,2.891,2.891,13
20191201|2019-02-20 06:00,20,2.8925,2.893,2.892,2.892,27
20191201|2019-02-20 06:30,20,2.8915,2.8965,2.8915,2.8965,3
20191201|2019-02-20 07:00,20,2.898,2.8985,2.8905,2.8905,7
20191201|2019-02-20 08:00,20,2.8995,2.8995,2.8995,2.8995,20
20191201|2019-02-20 08:30,20,2.9,2.903,2.8995,2.903,8
20191201|2019-02-20 09:00,20,2.9075,2.914,2.907,2.9135,49
20191201|2019-02-20 09:30,20,2.921,2.921,2.9185,2.9185,14
20191201|2019-02-20 10:00,20,2.918,2.919,2.917,2.9185,64
20191201|2019-02-20 10:30,20,2.9195,2.9245,2.9195,2.924,11
20191201|2019-02-20 11:00,20,2.926,2.9275,2.926,2.9275,2
20191201|2019-02-20 11:30,20,2.9275,2.9295,2.927,2.929,13
20191201|2019-02-20 12:30,20,2.931,2.9335,2.931,2.932,44
20191201|2019-02-20 13:00,20,2.9315,2.9315,2.9285,2.9285,31
20191201|2019-02-20 17:00,21,2.9255,2.9255,2.9255,2.9255,2
20191201|2019-02-20 19:00,21,2.9225,2.9225,2.9225,2.9225,2
20191201|2019-02-20 22:30,21,2.919,2.919,2.919,2.919,11
20191201|2019-02-20 23:00,21,2.919,2.919,2.919,2.919,9
20191201|2019-02-21 03:00,21,2.9105,2.9105,2.9105,2.9105,10
20191201|2019-02-21 04:00,21,2.9095,2.9095,2.9095,2.9095,10
20191201|2019-02-21 05:30,21,2.912,2.9155,2.912,2.9155,7
20191201|2019-02-21 06:30,21,2.9135,2.916,2.9125,2.916,115
20191201|2019-02-21 07:00,21,2.915,2.916,2.9105,2.9125,58
20191201|2019-02-21 08:00,21,2.909,2.9095,2.908,2.909,60
20191201|2019-02-21 08:30,21,2.912,2.9125,2.907,2.9105,124
20191201|2019-02-21 09:00,21,2.909,2.9155,2.909,2.911,39
20191201|2019-02-21 09:30,21,2.9115,2.914,2.911,2.9125,16
20191201|2019-02-21 10:00,21,2.913,2.914,2.912,2.914,89
20191201|2019-02-21 10:30,21,2.9115,2.9115,2.91,2.9105,5
20191201|2019-02-21 11:00,21,2.913,2.913,2.9065,2.9065,10
20191201|2019-02-21 11:30,21,2.911,2.913,2.911,2.913,5
20191201|2019-02-21 12:00,21,2.9125,2.9125,2.9115,2.912,10
20191201|2019-02-21 12:30,21,2.91,2.91,2.91,2.91,2
20191201|2019-02-21 19:00,22,2.916,2.916,2.916,2.916,10
20191201|2019-02-22 00:00,22,2.916,2.916,2.916,2.916,1
20191201|2019-02-22 00:30,22,2.92,2.9225,2.919,2.9225,106
20191201|2019-02-22 01:00,22,2.922,2.9255,2.921,2.925,29
20191201|2019-02-22 01:30,22,2.9215,2.94,2.9215,2.94,16
20191201|2019-02-22 02:00,22,2.938,2.938,2.934,2.934,2
20191201|2019-02-22 03:00,22,2.944,2.958,2.944,2.9485,75
20191201|2019-02-22 03:30,22,2.949,2.9525,2.9475,2.951,124
20191201|2019-02-22 04:00,22,2.9515,2.952,2.95,2.951,38
20191201|2019-02-22 04:30,22,2.952,2.953,2.949,2.953,21
20191201|2019-02-22 05:00,22,2.9545,2.956,2.9545,2.955,10
20191201|2019-02-22 06:00,22,2.9525,2.9525,2.952,2.9525,8
20191201|2019-02-22 06:30,22,2.9495,2.9495,2.9495,2.9495,2
20191201|2019-02-22 07:00,22,2.952,2.952,2.947,2.9495,9
20191201|2019-02-22 07:30,22,2.9425,2.9425,2.9425,2.9425,6
20191201|2019-02-22 08:00,22,2.9405,2.9435,2.9405,2.942,21
20191201|2019-02-22 08:30,22,2.9415,2.943,2.9415,2.943,2
20191201|2019-02-22 09:00,22,2.944,2.948,2.939,2.939,9
20191201|2019-02-22 09:30,22,2.9495,2.9495,2.9455,2.9455,42
20191201|2019-02-22 10:00,22,2.944,2.944,2.944,2.944,2
20191201|2019-02-22 10:30,22,2.947,2.9525,2.947,2.951,16
20191201|2019-02-22 11:00,22,2.9545,2.958,2.9545,2.958,9
20191201|2019-02-22 11:30,22,2.9555,2.9555,2.9555,2.9555,3
20191201|2019-02-22 12:00,22,2.955,2.955,2.955,2.955,1
20191201|2019-02-22 13:00,22,2.953,2.953,2.953,2.953,1
20191201|2019-02-22 14:00,22,2.956,2.956,2.956,2.956,6
20191201|2019-02-22 14:30,22,2.9545,2.9545,2.9545,2.9545,1
20191201|2019-02-22 15:30,22,2.9585,2.9585,2.956,2.956,2
20191201|2019-02-24 17:30,25,2.957,2.957,2.957,2.957,9
20191201|2019-02-24 18:00,25,2.962,2.962,2.962,2.962,3
20191201|2019-02-24 19:00,25,2.97,2.9725,2.9595,2.961,57
20191201|2019-02-24 20:30,25,2.95,2.95,2.95,2.95,15
20191201|2019-02-24 23:30,25,2.957,2.957,2.957,2.957,1
20191201|2019-02-25 00:30,25,2.9735,2.9745,2.9735,2.9745,16
20191201|2019-02-25 01:00,25,2.97,2.97,2.97,2.97,1
20191201|2019-02-25 01:30,25,2.9785,2.9845,2.9785,2.9845,5
20191201|2019-02-25 03:00,25,2.976,2.98,2.9755,2.98,7
20191201|2019-02-25 06:00,25,2.9725,2.9725,2.9645,2.9665,61
20191201|2019-02-25 06:30,25,2.9655,2.968,2.9655,2.967,11
20191201|2019-02-25 07:00,25,2.966,2.9665,2.946,2.952,223
20191201|2019-02-25 07:30,25,2.9475,2.961,2.9475,2.961,175
20191201|2019-02-25 08:00,25,2.962,2.962,2.96,2.96,26
20191201|2019-02-25 08:30,25,2.9605,2.9605,2.9605,2.9605,1
20191201|2019-02-25 09:00,25,2.9585,2.9585,2.9575,2.9575,3
20191201|2019-02-25 09:30,25,2.9575,2.9575,2.9575,2.9575,1
20191201|2019-02-25 10:00,25,2.9595,2.9595,2.9545,2.9545,17
20191201|2019-02-25 10:30,25,2.953,2.957,2.9525,2.9555,74
20191201|2019-02-25 11:00,25,2.9565,2.9565,2.9535,2.9535,2
20191201|2019-02-25 11:30,25,2.9565,2.9575,2.955,2.9575,3
20191201|2019-02-25 13:30,25,2.961,2.961,2.96,2.96,4
20191201|2019-02-25 15:00,25,2.959,2.959,2.959,2.959,3
20191201|2019-02-25 15:30,25,2.9595,2.9595,2.9595,2.9595,1
20191201|2019-02-25 17:00,26,2.9595,2.9595,2.9595,2.9595,4
20191201|2019-02-25 21:00,26,2.948,2.949,2.947,2.949,35
20191201|2019-02-25 21:30,26,2.949,2.951,2.949,2.951,31
20191201|2019-02-25 23:00,26,2.952,2.9555,2.952,2.953,30
20191201|2019-02-25 23:30,26,2.9505,2.951,2.9495,2.9505,9
20191201|2019-02-26 00:30,26,2.9515,2.9515,2.9515,2.9515,1
20191201|2019-02-26 01:30,26,2.9635,2.9635,2.9635,2.9635,1
20191201|2019-02-26 02:00,26,2.9585,2.9585,2.9585,2.9585,1
20191201|2019-02-26 03:30,26,2.964,2.964,2.963,2.963,4
20191201|2019-02-26 04:00,26,2.963,2.9645,2.963,2.9635,31
20191201|2019-02-26 04:30,26,2.9625,2.964,2.9625,2.964,12
20191201|2019-02-26 05:00,26,2.9625,2.9625,2.9625,2.9625,4
20191201|2019-02-26 05:30,26,2.957,2.959,2.957,2.9575,5
20191201|2019-02-26 06:00,26,2.957,2.9575,2.954,2.954,45
20191201|2019-02-26 06:30,26,2.9545,2.9555,2.954,2.9555,11
20191201|2019-02-26 07:00,26,2.9565,2.958,2.9545,2.958,99
20191201|2019-02-26 07:30,26,2.958,2.958,2.956,2.956,6
20191201|2019-02-26 08:00,26,2.956,2.957,2.95,2.952,43
20191201|2019-02-26 08:30,26,2.957,2.957,2.957,2.957,9
20191201|2019-02-26 09:00,26,2.9515,2.9565,2.95,2.9565,24
20191201|2019-02-26 09:30,26,2.9575,2.9645,2.9575,2.963,35
20191201|2019-02-26 10:00,26,2.9655,2.973,2.9655,2.972,45
20191201|2019-02-26 10:30,26,2.9685,2.9685,2.9685,2.9685,3
20191201|2019-02-26 11:00,26,2.9695,2.9695,2.967,2.968,27
20191201|2019-02-26 11:30,26,2.966,2.966,2.96,2.9625,37
20191201|2019-02-26 12:00,26,2.9615,2.9615,2.96,2.96,7
20191201|2019-02-26 12:30,26,2.959,2.959,2.9585,2.9585,3
20191201|2019-02-26 13:00,26,2.9595,2.96,2.959,2.96,100
20191201|2019-02-26 17:30,27,2.962,2.962,2.962,2.962,3
20191201|2019-02-26 23:30,27,2.962,2.962,2.958,2.958,2
20191201|2019-02-27 00:30,27,2.95,2.95,2.9485,2.9485,3
20191201|2019-02-27 01:00,27,2.956,2.956,2.956,2.956,1
20191201|2019-02-27 05:30,27,2.9675,2.968,2.9655,2.9665,44
20191201|2019-02-27 06:00,27,2.9715,2.975,2.9705,2.972,16
20191201|2019-02-27 06:30,27,2.968,2.969,2.9655,2.969,48
20191201|2019-02-27 07:00,27,2.9675,2.97,2.967,2.97,7
20191201|2019-02-27 07:30,27,2.9725,2.978,2.9725,2.978,7
20191201|2019-02-27 08:00,27,2.9765,2.98,2.9765,2.9775,54
20191201|2019-02-27 09:00,27,2.957,2.9635,2.957,2.9625,10
20191201|2019-02-27 09:30,27,2.9665,2.9665,2.9665,2.9665,2
20191201|2019-02-27 10:30,27,2.9665,2.9665,2.9665,2.9665,2
20191201|2019-02-27 11:00,27,2.973,2.973,2.973,2.973,1
20191201|2019-02-27 11:30,27,2.9735,2.976,2.973,2.9745,20
20191201|2019-02-27 12:00,27,2.974,2.974,2.9725,2.9725,2
20191201|2019-02-27 13:00,27,2.976,2.976,2.976,2.976,1
20191201|2019-02-27 13:30,27,2.9775,2.9775,2.977,2.977,3
20191201|2019-02-27 14:00,27,2.977,2.977,2.977,2.977,1
20191201|2019-02-27 21:30,28,2.962,2.962,2.962,2.962,6
20191201|2019-02-27 23:30,28,2.9645,2.9645,2.962,2.962,3
20191201|2019-02-28 00:00,28,2.959,2.959,2.959,2.959,1
20191201|2019-02-28 02:00,28,2.961,2.961,2.961,2.961,1
20191201|2019-02-28 06:30,28,2.9665,2.9665,2.9665,2.9665,2
20191201|2019-02-28 07:00,28,2.9715,2.9715,2.9675,2.9685,37
20191201|2019-02-28 07:30,28,2.9705,2.9705,2.9705,2.9705,6
20191201|2019-02-28 08:00,28,2.9715,2.9715,2.9715,2.9715,5
20191201|2019-02-28 08:30,28,2.967,2.9695,2.967,2.9695,3
20191201|2019-02-28 09:00,28,2.967,2.972,2.967,2.972,7
20191201|2019-02-28 09:30,28,2.973,2.973,2.973,2.973,2
20191201|2019-02-28 10:00,28,2.979,2.979,2.972,2.972,5
20191201|2019-02-28 10:30,28,2.968,2.968,2.962,2.962,59
20191201|2019-02-28 11:30,28,2.9575,2.961,2.9575,2.9595,3
20191201|2019-02-28 12:30,28,2.9605,2.9605,2.9605,2.9605,6
20191201|2019-02-28 14:00,28,2.9585,2.9585,2.9585,2.9585,1
20191201|2019-02-28 20:00,1,2.9555,2.9555,2.9555,2.9555,1
20191201|2019-02-28 23:00,1,2.957,2.957,2.957,2.957,1
20191201|2019-03-01 00:30,1,2.97,2.97,2.97,2.97,2
20191201|2019-03-01 01:00,1,2.97,2.97,2.97,2.97,1
20191201|2019-03-01 04:00,1,2.967,2.967,2.9665,2.9665,2
20191201|2019-03-01 05:00,1,2.9675,2.9705,2.966,2.9705,21
20191201|2019-03-01 05:30,1,2.97,2.9745,2.97,2.9745,8
20191201|2019-03-01 06:00,1,2.9735,2.9825,2.973,2.9825,14
20191201|2019-03-01 06:30,1,2.977,2.977,2.977,2.977,1
20191201|2019-03-01 07:00,1,2.9885,2.9885,2.9695,2.9695,17
20191201|2019-03-01 07:30,1,2.9715,2.9725,2.9695,2.9725,6
20191201|2019-03-01 08:30,1,2.978,2.98,2.977,2.98,7
20191201|2019-03-01 09:00,1,2.9825,2.9825,2.974,2.974,35
20191201|2019-03-01 09:30,1,2.964,2.964,2.9605,2.9605,3
20191201|2019-03-01 10:00,1,2.9585,2.9585,2.9405,2.953,16
20191201|2019-03-01 10:30,1,2.955,2.9585,2.9545,2.9585,8
20191201|2019-03-01 11:30,1,2.944,2.944,2.944,2.944,1
20191201|2019-03-01 12:30,1,2.945,2.945,2.944,2.944,7
20191201|2019-03-01 15:30,1,2.939,2.939,2.939,2.939,1
20191201|2019-03-04 00:00,4,2.952,2.9535,2.952,2.9535,2
20191201|2019-03-04 02:00,4,2.9225,2.9225,2.9225,2.9225,1
20191201|2019-03-04 03:00,4,2.9315,2.9315,2.9315,2.9315,1
20191201|2019-03-04 04:00,4,2.915,2.915,2.915,2.915,1
20191201|2019-03-04 04:30,4,2.9145,2.9145,2.9145,2.9145,1
20191201|2019-03-04 05:00,4,2.913,2.913,2.913,2.913,1
20191201|2019-03-04 05:30,4,2.914,2.914,2.9135,2.9135,2
20191201|2019-03-04 06:30,4,2.9175,2.918,2.914,2.914,34
20191201|2019-03-04 07:00,4,2.915,2.9245,2.915,2.9245,19
20191201|2019-03-04 07:30,4,2.924,2.926,2.9235,2.926,4
20191201|2019-03-04 08:00,4,2.935,2.935,2.9345,2.9345,2
20191201|2019-03-04 08:30,4,2.9315,2.937,2.9295,2.937,23
20191201|2019-03-04 09:00,4,2.937,2.9375,2.9335,2.9335,9
20191201|2019-03-04 09:30,4,2.9285,2.9285,2.9285,2.9285,13
20191201|2019-03-04 10:00,4,2.929,2.929,2.926,2.926,4
20191201|2019-03-04 10:30,4,2.9255,2.929,2.9255,2.929,5
20191201|2019-03-04 11:00,4,2.9245,2.9245,2.9245,2.9245,1
20191201|2019-03-04 11:30,4,2.93,2.9315,2.924,2.924,8
20191201|2019-03-04 14:00,4,2.924,2.924,2.924,2.924,1
20191201|2019-03-04 18:30,5,2.9225,2.9225,2.9225,2.9225,1
20191201|2019-03-04 19:30,5,2.941,2.9415,2.941,2.9415,14
20191201|2019-03-04 23:30,5,2.9445,2.9445,2.944,2.944,2
20191201|2019-03-05 00:00,5,2.9465,2.9465,2.946,2.946,3
20191201|2019-03-05 00:30,5,2.9455,2.9455,2.9455,2.9455,1
20191201|2019-03-05 01:00,5,2.946,2.946,2.946,2.946,1
20191201|2019-03-05 04:00,5,2.943,2.943,2.943,2.943,1
20191201|2019-03-05 04:30,5,2.9425,2.9425,2.9425,2.9425,1
20191201|2019-03-05 05:00,5,2.946,2.946,2.9455,2.9455,2
20191201|2019-03-05 05:30,5,2.952,2.9605,2.952,2.96,25
20191201|2019-03-05 06:00,5,2.9605,2.9605,2.96,2.96,2
20191201|2019-03-05 06:30,5,2.957,2.957,2.955,2.955,12
20191201|2019-03-05 07:00,5,2.955,2.955,2.9515,2.9515,15
20191201|2019-03-05 07:30,5,2.954,2.955,2.95,2.95,4
20191201|2019-03-05 08:30,5,2.951,2.951,2.948,2.948,4
20191201|2019-03-05 09:00,5,2.9435,2.9445,2.9435,2.9445,2
20191201|2019-03-05 10:00,5,2.9505,2.9515,2.9505,2.9515,7
20191201|2019-03-05 10:30,5,2.947,2.947,2.947,2.947,1
20191201|2019-03-05 11:00,5,2.945,2.9475,2.9445,2.947,23
20191201|2019-03-05 11:30,5,2.947,2.9495,2.946,2.9465,75
20191201|2019-03-05 12:00,5,2.9465,2.9465,2.9465,2.9465,2
20191201|2019-03-05 12:30,5,2.95,2.95,2.95,2.95,3
20191201|2019-03-05 14:00,5,2.9515,2.9515,2.9515,2.9515,1
20191201|2019-03-05 14:30,5,2.9505,2.9505,2.9505,2.9505,2
20191201|2019-03-05 23:30,6,2.939,2.941,2.939,2.941,6
20191201|2019-03-06 02:00,6,2.9435,2.9435,2.9415,2.9415,110
20191201|2019-03-06 02:30,6,2.9415,2.945,2.94,2.945,70
20191201|2019-03-06 04:00,6,2.945,2.9465,2.945,2.9465,3
20191201|2019-03-06 04:30,6,2.947,2.947,2.9465,2.9465,2
20191201|2019-03-06 05:00,6,2.9475,2.9475,2.9465,2.9465,3
20191201|2019-03-06 06:00,6,2.947,2.9475,2.946,2.946,27
20191201|2019-03-06 06:30,6,2.943,2.9485,2.943,2.9485,17
20191201|2019-03-06 07:00,6,2.945,2.946,2.944,2.9455,52
20191201|2019-03-06 07:30,6,2.9475,2.955,2.947,2.955,4
20191201|2019-03-06 08:00,6,2.957,2.958,2.956,2.9565,25
20191201|2019-03-06 08:30,6,2.9475,2.9475,2.945,2.945,7
20191201|2019-03-06 09:00,6,2.947,2.949,2.943,2.943,18
20191201|2019-03-06 10:00,6,2.9485,2.9485,2.942,2.942,3
20191201|2019-03-06 10:30,6,2.942,2.9455,2.9375,2.9375,50
20191201|2019-03-06 11:00,6,2.94,2.94,2.936,2.936,26
20191201|2019-03-06 11:30,6,2.9365,2.9365,2.935,2.9355,36
20191201|2019-03-06 12:00,6,2.9365,2.9365,2.9365,2.9365,2
20191201|2019-03-06 12:30,6,2.9375,2.938,2.9375,2.9375,17
20191201|2019-03-06 19:30,7,2.9425,2.9425,2.9425,2.9425,2
20191201|2019-03-07 01:00,7,2.9245,2.9265,2.9245,2.9265,2
20191201|2019-03-07 02:30,7,2.9295,2.9315,2.9295,2.9315,2
20191201|2019-03-07 04:30,7,2.922,2.922,2.922,2.922,3
20191201|2019-03-07 06:30,7,2.9245,2.9275,2.9245,2.9275,20
20191201|2019-03-07 07:00,7,2.924,2.933,2.924,2.933,18
20191201|2019-03-07 07:30,7,2.9285,2.9285,2.9285,2.9285,2
20191201|2019-03-07 08:00,7,2.9275,2.9275,2.9275,2.9275,2
20191201|2019-03-07 08:30,7,2.9275,2.9275,2.925,2.925,19
20191201|2019-03-07 09:00,7,2.924,2.925,2.924,2.925,3
20191201|2019-03-07 09:30,7,2.926,2.926,2.926,2.926,2
20191201|2019-03-07 10:00,7,2.9275,2.929,2.925,2.926,7
20191201|2019-03-07 10:30,7,2.929,2.9295,2.929,2.9295,2
20191201|2019-03-07 11:00,7,2.9255,2.9255,2.924,2.9245,10
20191201|2019-03-07 11:30,7,2.9195,2.929,2.9195,2.9275,24
20191201|2019-03-07 12:00,7,2.9265,2.9265,2.9265,2.9265,3
20191201|2019-03-07 13:30,7,2.9285,2.929,2.928,2.929,6
20191201|2019-03-07 14:00,7,2.926,2.926,2.926,2.926,1
20191201|2019-03-07 15:30,7,2.93,2.93,2.93,2.93,1
20191201|2019-03-07 21:30,8,2.922,2.922,2.922,2.922,1
20191201|2019-03-07 22:30,8,2.9175,2.9175,2.9175,2.9175,2
20191201|2019-03-07 23:00,8,2.917,2.917,2.917,2.917,1
20191201|2019-03-07 23:30,8,2.915,2.915,2.915,2.915,5
20191201|2019-03-08 00:00,8,2.9175,2.9175,2.9135,2.9135,8
20191201|2019-03-08 02:30,8,2.9165,2.9165,2.9165,2.9165,1
20191201|2019-03-08 03:30,8,2.9105,2.9105,2.9105,2.9105,1
20191201|2019-03-08 05:30,8,2.898,2.898,2.898,2.898,1
20191201|2019-03-08 06:00,8,2.8925,2.896,2.8925,2.8955,15
20191201|2019-03-08 06:30,8,2.897,2.898,2.8945,2.8945,76
20191201|2019-03-08 07:00,8,2.895,2.896,2.895,2.896,13
20191201|2019-03-08 07:30,8,2.9005,2.9015,2.9005,2.9015,4
20191201|2019-03-08 08:00,8,2.9005,2.9005,2.9005,2.9005,1
20191201|2019-03-08 08:30,8,2.9015,2.9025,2.899,2.9025,17
20191201|2019-03-08 09:00,8,2.899,2.899,2.899,2.899,1
20191201|2019-03-08 09:30,8,2.906,2.906,2.906,2.906,1
20191201|2019-03-08 10:00,8,2.914,2.914,2.9135,2.9135,5
20191201|2019-03-08 10:30,8,2.913,2.913,2.91,2.911,3
20191201|2019-03-08 11:00,8,2.91,2.914,2.9095,2.914,5
20191201|2019-03-08 11:30,8,2.907,2.908,2.9065,2.9065,7
20191201|2019-03-08 14:00,8,2.912,2.912,2.912,2.912,1
20191201|2019-03-08 15:00,8,2.9135,2.9135,2.9135,2.9135,1
20191201|2019-03-08 15:30,8,2.915,2.9155,2.9135,2.9135,4
20191201|2019-03-10 21:30,11,2.9085,2.9085,2.9085,2.9085,1
20191201|2019-03-10 23:30,11,2.9115,2.9115,2.9115,2.9115,1
20191201|2019-03-11 01:30,11,2.916,2.916,2.916,2.916,1
20191201|2019-03-11 02:30,11,2.918,2.918,2.918,2.918,2
20191201|2019-03-11 03:00,11,2.9185,2.922,2.9185,2.9215,5
20191201|2019-03-11 03:30,11,2.9215,2.9215,2.9215,2.9215,3
20191201|2019-03-11 04:00,11,2.9185,2.9185,2.9165,2.9165,4
20191201|2019-03-11 04:30,11,2.9205,2.9225,2.9205,2.922,6
20191201|2019-03-11 05:00,11,2.9195,2.9195,2.9195,2.9195,5
20191201|2019-03-11 07:00,11,2.9095,2.9095,2.9065,2.9085,10
20191201|2019-03-11 07:30,11,2.91,2.9125,2.91,2.9115,10
20191201|2019-03-11 08:00,11,2.915,2.9165,2.915,2.9165,11
20191201|2019-03-11 08:30,11,2.915,2.915,2.915,2.915,1
20191201|2019-03-11 09:00,11,2.9105,2.911,2.9105,2.911,4
20191201|2019-03-11 10:00,11,2.907,2.907,2.907,2.907,1
20191201|2019-03-11 10:30,11,2.92,2.92,2.92,2.92,3
20191201|2019-03-11 11:00,11,2.919,2.919,2.9165,2.9165,3
20191201|2019-03-11 11:30,11,2.914,2.9155,2.9135,2.915,85
20191201|2019-03-11 13:00,11,2.9185,2.9185,2.9185,2.9185,3
20191201|2019-03-11 15:30,11,2.9215,2.9215,2.9215,2.9215,3
20191201|2019-03-11 22:00,12,2.937,2.94,2.937,2.94,3
20191201|2019-03-11 22:30,12,2.941,2.941,2.941,2.941,1
20191201|2019-03-11 23:00,12,2.9455,2.9455,2.9455,2.9455,1
20191201|2019-03-11 23:30,12,2.9445,2.9445,2.942,2.942,3
20191201|2019-03-12 01:30,12,2.939,2.939,2.939,2.939,1
20191201|2019-03-12 04:30,12,2.96,2.96,2.96,2.96,1
20191201|2019-03-12 05:00,12,2.958,2.958,2.958,2.958,2
20191201|2019-03-12 06:00,12,2.949,2.949,2.949,2.949,30
20191201|2019-03-12 07:00,12,2.9465,2.9465,2.9465,2.9465,16
20191201|2019-03-12 07:30,12,2.9505,2.965,2.9505,2.965,23
20191201|2019-03-12 08:00,12,2.9625,2.964,2.9625,2.964,16
20191201|2019-03-12 08:30,12,2.9635,2.9665,2.9635,2.9665,24
20191201|2019-03-12 09:00,12,2.958,2.958,2.958,2.958,10
20191201|2019-03-12 09:30,12,2.96,2.9605,2.956,2.956,12
20191201|2019-03-12 10:00,12,2.9555,2.9555,2.9535,2.9535,6
20191201|2019-03-12 10:30,12,2.951,2.951,2.949,2.949,21
20191201|2019-03-12 11:00,12,2.9475,2.9485,2.9475,2.948,17
20191201|2019-03-12 11:30,12,2.946,2.9475,2.941,2.941,13
20191201|2019-03-12 12:30,12,2.941,2.941,2.941,2.941,2
20191201|2019-03-12 13:00,12,2.942,2.942,2.942,2.942,1
20191201|2019-03-12 23:30,13,2.939,2.939,2.939,2.939,1
20191201|2019-03-13 01:30,13,2.9355,2.9355,2.9355,2.9355,1
20191201|2019-03-13 03:30,13,2.934,2.934,2.934,2.934,2
20191201|2019-03-13 04:00,13,2.9405,2.9445,2.9405,2.9445,4
20191201|2019-03-13 05:00,13,2.9425,2.9425,2.9425,2.9425,1
20191201|2019-03-13 07:30,13,2.95,2.9505,2.95,2.9505,5
20191201|2019-03-13 08:00,13,2.946,2.948,2.946,2.948,10
20191201|2019-03-13 08:30,13,2.9445,2.9445,2.9445,2.9445,5
20191201|2019-03-13 09:00,13,2.9475,2.9475,2.9445,2.945,17
20191201|2019-03-13 09:30,13,2.945,2.9455,2.945,2.9455,2
20191201|2019-03-13 10:00,13,2.949,2.949,2.949,2.949,1
20191201|2019-03-13 10:30,13,2.947,2.947,2.946,2.946,3
20191201|2019-03-13 11:00,13,2.9505,2.9505,2.95,2.95,2
20191201|2019-03-13 11:30,13,2.9455,2.948,2.945,2.948,91
20191201|2019-03-13 12:00,13,2.9445,2.9445,2.9445,2.9445,1
20191201|2019-03-13 13:00,13,2.9465,2.9465,2.9465,2.9465,2
20191201|2019-03-13 13:30,13,2.9445,2.9445,2.9445,2.9445,10
20191201|2019-03-13 20:30,14,2.9445,2.9445,2.9445,2.9445,1
20191201|2019-03-13 22:30,14,2.9315,2.9315,2.9315,2.9315,1
20191201|2019-03-13 23:30,14,2.934,2.934,2.934,2.934,1
20191201|2019-03-14 02:30,14,2.927,2.927,2.927,2.927,1
20191201|2019-03-14 03:30,14,2.9275,2.9275,2.9245,2.9245,3
20191201|2019-03-14 04:30,14,2.9185,2.9185,2.9175,2.9175,3
20191201|2019-03-14 05:00,14,2.91,2.91,2.9045,2.905,3
20191201|2019-03-14 06:00,14,2.9005,2.9025,2.9005,2.9025,4
20191201|2019-03-14 06:30,14,2.901,2.901,2.901,2.901,5
20191201|2019-03-14 07:00,14,2.901,2.9015,2.8995,2.9005,40
20191201|2019-03-14 09:00,14,2.909,2.909,2.909,2.909,1
20191201|2019-03-14 09:30,14,2.908,2.91,2.908,2.91,5
20191201|2019-03-14 10:00,14,2.906,2.9065,2.906,2.9065,3
20191201|2019-03-14 10:30,14,2.906,2.906,2.905,2.905,18
20191201|2019-03-14 11:00,14,2.9175,2.9175,2.9175,2.9175,23
20191201|2019-03-14 11:30,14,2.9155,2.916,2.907,2.909,191
20191201|2019-03-14 12:00,14,2.91,2.9125,2.909,2.9095,40
20191201|2019-03-14 12:30,14,2.911,2.911,2.9045,2.9045,23
20191201|2019-03-14 13:00,14,2.904,2.9055,2.904,2.9055,2
20191201|2019-03-14 13:30,14,2.907,2.9085,2.907,2.907,11
20191201|2019-03-14 14:00,14,2.9075,2.9075,2.9075,2.9075,1
20191201|2019-03-14 22:00,15,2.9375,2.9375,2.9375,2.9375,1
20191201|2019-03-15 01:00,15,2.917,2.917,2.917,2.917,3
20191201|2019-03-15 05:30,15,2.921,2.9215,2.921,2.9215,2
20191201|2019-03-15 07:00,15,2.9245,2.9245,2.9145,2.9145,8
20191201|2019-03-15 07:30,15,2.9155,2.9155,2.9155,2.9155,1
20191201|2019-03-15 08:00,15,2.918,2.918,2.914,2.9165,10
20191201|2019-03-15 08:30,15,2.918,2.934,2.918,2.9325,65
20191201|2019-03-15 09:00,15,2.9295,2.931,2.927,2.928,25
20191201|2019-03-15 09:30,15,2.9285,2.9285,2.924,2.924,14
20191201|2019-03-15 10:30,15,2.925,2.926,2.925,2.926,2
20191201|2019-03-15 11:00,15,2.931,2.931,2.9275,2.9275,3
20191201|2019-03-15 11:30,15,2.923,2.9235,2.923,2.9235,2
20191201|2019-03-15 12:00,15,2.9275,2.9275,2.927,2.927,2
20191201|2019-03-15 12:30,15,2.9275,2.9275,2.9275,2.9275,2
20191201|2019-03-15 15:30,15,2.9255,2.9255,2.9255,2.9255,1
20191201|2019-03-18 02:00,18,2.95,2.95,2.95,2.95,1
20191201|2019-03-18 04:00,18,2.935,2.935,2.933,2.933,4
20191201|2019-03-18 05:00,18,2.939,2.939,2.939,2.939,2
20191201|2019-03-18 05:30,18,2.939,2.941,2.939,2.941,2
20191201|2019-03-18 06:30,18,2.9435,2.9435,2.9435,2.9435,2
20191201|2019-03-18 07:00,18,2.9435,2.9435,2.94,2.9405,11
20191201|2019-03-18 07:30,18,2.9385,2.948,2.9385,2.948,12
20191201|2019-03-18 08:00,18,2.946,2.9465,2.9435,2.9465,23
20191201|2019-03-18 08:30,18,2.945,2.945,2.945,2.945,2
20191201|2019-03-18 09:00,18,2.9395,2.9395,2.9395,2.9395,1
20191201|2019-03-18 10:00,18,2.9345,2.9345,2.9345,2.9345,1
20191201|2019-03-18 10:30,18,2.9245,2.9245,2.9245,2.9245,2
20191201|2019-03-18 11:00,18,2.927,2.928,2.927,2.928,3
20191201|2019-03-18 11:30,18,2.927,2.9295,2.925,2.9295,16
20191201|2019-03-18 12:00,18,2.9295,2.9295,2.9275,2.9275,18
20191201|2019-03-18 13:00,18,2.931,2.931,2.93,2.93,2
20191201|2019-03-18 13:30,18,2.9305,2.931,2.93,2.9305,15
20191201|2019-03-19 02:30,19,2.943,2.943,2.943,2.943,2
20191201|2019-03-19 03:00,19,2.95,2.95,2.95,2.95,1
20191201|2019-03-19 05:00,19,2.9585,2.9585,2.9585,2.9585,2
20191201|2019-03-19 05:30,19,2.96,2.9605,2.9595,2.9595,27
20191201|2019-03-19 06:00,19,2.9595,2.961,2.959,2.96,18
20191201|2019-03-19 06:30,19,2.9575,2.9575,2.9575,2.9575,25
20191201|2019-03-19 07:00,19,2.961,2.961,2.9595,2.9595,6
20191201|2019-03-19 07:30,19,2.957,2.957,2.955,2.956,6
20191201|2019-03-19 08:00,19,2.95,2.95,2.9485,2.9485,4
20191201|2019-03-19 08:30,19,2.948,2.948,2.946,2.946,3
20191201|2019-03-19 10:30,19,2.95,2.95,2.95,2.95,2
20191201|2019-03-19 11:30,19,2.945,2.945,2.9365,2.9405,27
20191201|2019-03-19 12:00,19,2.9395,2.9395,2.9395,2.9395,2
20191201|2019-03-19 14:00,19,2.941,2.941,2.941,2.941,25
20191201|2019-03-19 22:00,20,2.9345,2.9345,2.9345,2.9345,1
20191201|2019-03-20 02:00,20,2.938,2.938,2.9375,2.9375,10
20191201|2019-03-20 05:30,20,2.9415,2.9415,2.9415,2.9415,3
20191201|2019-03-20 06:00,20,2.945,2.945,2.945,2.945,2
20191201|2019-03-20 07:00,20,2.946,2.946,2.946,2.946,3
20191201|2019-03-20 07:30,20,2.9465,2.9465,2.9425,2.9425,24
20191201|2019-03-20 08:00,20,2.944,2.944,2.944,2.944,1
20191201|2019-03-20 08:30,20,2.94,2.94,2.94,2.94,3
20191201|2019-03-20 09:00,20,2.9405,2.9425,2.9405,2.9425,3
20191201|2019-03-20 09:30,20,2.9465,2.9465,2.941,2.941,9
20191201|2019-03-20 10:30,20,2.946,2.946,2.946,2.946,3
20191201|2019-03-20 11:00,20,2.9405,2.9405,2.9405,2.9405,2
20191201|2019-03-20 11:30,20,2.94,2.943,2.935,2.9415,34
20191201|2019-03-20 13:00,20,2.955,2.955,2.955,2.955,1
20191201|2019-03-20 13:30,20,2.957,2.957,2.957,2.957,1
20191201|2019-03-20 14:00,20,2.957,2.957,2.957,2.957,1
20191201|2019-03-20 14:30,20,2.9535,2.9535,2.9535,2.9535,1
20191201|2019-03-20 19:30,21,2.96,2.9625,2.96,2.9625,4
20191201|2019-03-20 20:30,21,2.966,2.9705,2.966,2.97,30
20191201|2019-03-20 21:00,21,2.969,2.969,2.969,2.969,6
20191201|2019-03-20 21:30,21,2.97,2.97,2.97,2.97,13
20191201|2019-03-20 22:00,21,2.971,2.971,2.9685,2.9685,28
20191201|2019-03-21 00:30,21,2.9655,2.9655,2.9655,2.9655,1
20191201|2019-03-21 02:30,21,2.9765,2.9845,2.9765,2.9835,16
20191201|2019-03-21 04:00,21,2.981,2.981,2.981,2.981,2
20191201|2019-03-21 05:30,21,2.977,2.977,2.9755,2.9755,26
20191201|2019-03-21 06:00,21,2.972,2.972,2.972,2.972,1
20191201|2019-03-21 06:30,21,2.9705,2.9705,2.9705,2.9705,1
20191201|2019-03-21 07:00,21,2.9655,2.9655,2.9655,2.9655,5
20191201|2019-03-21 07:30,21,2.965,2.965,2.953,2.9555,14
20191201|2019-03-21 08:00,21,2.95,2.9505,2.943,2.9435,15
20191201|2019-03-21 08:30,21,2.942,2.9495,2.942,2.9495,43
20191201|2019-03-21 09:00,21,2.947,2.947,2.9425,2.9425,6
20191201|2019-03-21 10:00,21,2.952,2.952,2.9435,2.9435,30
20191201|2019-03-21 10:30,21,2.9445,2.947,2.939,2.944,32
20191201|2019-03-21 11:00,21,2.9435,2.9435,2.92,2.92,21
20191201|2019-03-21 11:30,21,2.917,2.9235,2.9155,2.9235,8
20191201|2019-03-21 12:00,21,2.927,2.927,2.925,2.925,4
20191201|2019-03-21 20:00,22,2.934,2.934,2.934,2.934,3
20191201|2019-03-21 20:30,22,2.9305,2.9305,2.9305,2.9305,4
20191201|2019-03-22 00:30,22,2.9295,2.9295,2.9295,2.9295,1
20191201|2019-03-22 03:00,22,2.9305,2.9305,2.9285,2.9285,2
20191201|2019-03-22 03:30,22,2.912,2.912,2.9055,2.907,7
20191201|2019-03-22 04:00,22,2.907,2.907,2.907,2.907,1
20191201|2019-03-22 05:00,22,2.9075,2.908,2.907,2.908,15
20191201|2019-03-22 06:30,22,2.9075,2.9075,2.9075,2.9075,2
20191201|2019-03-22 07:00,22,2.8995,2.8995,2.89,2.8945,218
20191201|2019-03-22 07:30,22,2.892,2.892,2.892,2.892,2
20191201|2019-03-22 08:00,22,2.9,2.9,2.9,2.9,2
20191201|2019-03-22 08:30,22,2.9005,2.9005,2.895,2.895,19
20191201|2019-03-22 09:00,22,2.8915,2.8915,2.886,2.887,5
20191201|2019-03-22 09:30,22,2.88,2.8835,2.876,2.876,51
20191201|2019-03-22 10:00,22,2.876,2.878,2.87,2.87,30
20191201|2019-03-22 10:30,22,2.872,2.872,2.868,2.868,25
20191201|2019-03-22 11:00,22,2.869,2.8695,2.867,2.8675,95
20191201|2019-03-22 11:30,22,2.8675,2.8695,2.865,2.867,92
20191201|2019-03-22 12:00,22,2.868,2.868,2.868,2.868,3
20191201|2019-03-22 12:30,22,2.8725,2.873,2.8715,2.8725,50
20191201|2019-03-22 13:00,22,2.8705,2.872,2.8705,2.872,11
20191201|2019-03-22 14:00,22,2.875,2.875,2.875,2.875,1
20191201|2019-03-22 14:30,22,2.872,2.872,2.872,2.872,5
20191201|2019-03-22 15:30,22,2.8725,2.8725,2.8725,2.8725,1
20191201|2019-03-24 19:30,25,2.86,2.86,2.86,2.86,6
20191201|2019-03-24 20:30,25,2.8735,2.874,2.8735,2.874,4
20191201|2019-03-24 21:00,25,2.8735,2.8735,2.8735,2.8735,2
20191201|2019-03-24 21:30,25,2.8765,2.8765,2.8765,2.8765,2
20191201|2019-03-24 22:00,25,2.875,2.875,2.875,2.875,25
20191201|2019-03-25 00:30,25,2.8685,2.8685,2.8685,2.8685,1
20191201|2019-03-25 04:00,25,2.8745,2.8745,2.8745,2.8745,1
20191201|2019-03-25 06:00,25,2.8745,2.8745,2.8745,2.8745,2
20191201|2019-03-25 07:00,25,2.874,2.874,2.874,2.874,6
20191201|2019-03-25 07:30,25,2.8735,2.8745,2.8735,2.8745,6
20191201|2019-03-25 08:00,25,2.8705,2.8705,2.8705,2.8705,2
20191201|2019-03-25 09:00,25,2.8665,2.8685,2.8665,2.8685,6
20191201|2019-03-25 09:30,25,2.869,2.8695,2.867,2.869,130
20191201|2019-03-25 10:00,25,2.872,2.8815,2.872,2.881,157
20191201|2019-03-25 10:30,25,2.8805,2.8805,2.873,2.8735,55
20191201|2019-03-25 11:00,25,2.874,2.8775,2.873,2.8775,33
20191201|2019-03-25 11:30,25,2.878,2.8825,2.878,2.8805,19
20191201|2019-03-25 12:00,25,2.881,2.881,2.881,2.881,2
20191201|2019-03-25 15:00,25,2.881,2.881,2.881,2.881,1
20191201|2019-03-25 18:00,26,2.884,2.884,2.884,2.884,1
20191201|2019-03-25 18:30,26,2.8845,2.8845,2.8845,2.8845,1
20191201|2019-03-25 20:30,26,2.8825,2.8825,2.8825,2.8825,25
20191201|2019-03-26 06:00,26,2.881,2.881,2.881,2.881,2
20191201|2019-03-26 07:00,26,2.88,2.88,2.8785,2.8785,9
20191201|2019-03-26 08:00,26,2.881,2.884,2.881,2.884,17
20191201|2019-03-26 08:30,26,2.877,2.877,2.877,2.877,10
20191201|2019-03-26 09:00,26,2.876,2.876,2.875,2.875,60
20191201|2019-03-26 09:30,26,2.8745,2.878,2.8745,2.878,6
20191201|2019-03-26 10:00,26,2.874,2.874,2.874,2.874,30
20191201|2019-03-26 11:00,26,2.872,2.872,2.872,2.872,1
20191201|2019-03-26 11:30,26,2.871,2.875,2.871,2.875,7
20191201|2019-03-26 12:00,26,2.8775,2.8785,2.8775,2.878,8
20191201|2019-03-26 15:00,26,2.885,2.885,2.885,2.885,1
20191201|2019-03-27 00:30,27,2.8795,2.8795,2.8795,2.8795,1
20191201|2019-03-27 03:00,27,2.8735,2.8735,2.8735,2.8735,1
20191201|2019-03-27 06:00,27,2.8745,2.875,2.8745,2.875,2
20191201|2019-03-27 06:30,27,2.878,2.878,2.878,2.878,1
20191201|2019-03-27 07:00,27,2.878,2.8785,2.877,2.8775,6
20191201|2019-03-27 07:30,27,2.8835,2.884,2.8835,2.884,2
20191201|2019-03-27 08:00,27,2.883,2.883,2.8795,2.88,4
20191201|2019-03-27 08:30,27,2.8805,2.8825,2.8805,2.8825,3
20191201|2019-03-27 10:00,27,2.8755,2.8755,2.8755,2.8755,1
20191201|2019-03-27 10:30,27,2.87,2.87,2.87,2.87,1
20191201|2019-03-27 11:30,27,2.8805,2.8805,2.88,2.88,119
20191201|2019-03-28 02:00,28,2.8865,2.8865,2.8865,2.8865,1
20191201|2019-03-28 02:30,28,2.893,2.896,2.893,2.896,4
20191201|2019-03-28 05:00,28,2.9005,2.9005,2.9005,2.9005,2
20191201|2019-03-28 06:30,28,2.894,2.8975,2.894,2.8975,6
20191201|2019-03-28 07:00,28,2.901,2.9025,2.901,2.902,4
20191201|2019-03-28 07:30,28,2.891,2.891,2.891,2.891,1
20191201|2019-03-28 08:30,28,2.89,2.89,2.89,2.89,3
20191201|2019-03-28 09:00,28,2.8945,2.8945,2.8945,2.8945,2
20191201|2019-03-28 09:30,28,2.8955,2.8955,2.8955,2.8955,3
20191201|2019-03-28 10:00,28,2.899,2.899,2.899,2.899,2
20191201|2019-03-28 11:00,28,2.8965,2.8965,2.8965,2.8965,1
20191201|2019-03-28 11:30,28,2.892,2.892,2.8905,2.8905,2
20191201|2019-03-28 12:30,28,2.8935,2.8935,2.8935,2.8935,10
20191201|2019-03-28 14:00,28,2.9015,2.9015,2.9015,2.9015,1
20191201|2019-03-28 20:30,29,2.905,2.9055,2.905,2.9055,5
20191201|2019-03-28 21:00,29,2.9085,2.909,2.908,2.908,9
20191201|2019-03-28 21:30,29,2.9085,2.912,2.9085,2.9115,34
20191201|2019-03-28 22:00,29,2.9135,2.915,2.9135,2.915,9
20191201|2019-03-28 23:30,29,2.9155,2.9155,2.9155,2.9155,1
20191201|2019-03-29 00:00,29,2.917,2.917,2.917,2.917,1
20191201|2019-03-29 00:30,29,2.919,2.922,2.918,2.919,14
20191201|2019-03-29 02:00,29,2.921,2.924,2.9205,2.9215,30
20191201|2019-03-29 02:30,29,2.918,2.9185,2.918,2.9185,4
20191201|2019-03-29 03:00,29,2.928,2.928,2.923,2.924,26
20191201|2019-03-29 03:30,29,2.923,2.924,2.923,2.924,7
20191201|2019-03-29 05:30,29,2.94,2.94,2.937,2.937,4
20191201|2019-03-29 06:00,29,2.9405,2.9415,2.9405,2.941,33
20191201|2019-03-29 07:00,29,2.9435,2.946,2.9435,2.946,27
20191201|2019-03-29 07:30,29,2.947,2.96,2.947,2.96,11
20191201|2019-03-29 08:00,29,2.957,2.957,2.951,2.9545,128
20191201|2019-03-29 08:30,29,2.953,2.955,2.9495,2.9495,63
20191201|2019-03-29 09:00,29,2.951,2.9565,2.951,2.9565,20
20191201|2019-03-29 09:30,29,2.958,2.958,2.9495,2.95,6
20191201|2019-03-29 10:00,29,2.952,2.9525,2.95,2.9525,9
20191201|2019-03-29 10:30,29,2.953,2.953,2.949,2.9505,5
20191201|2019-03-29 11:00,29,2.949,2.9505,2.949,2.9495,4
20191201|2019-03-29 11:30,29,2.953,2.954,2.949,2.9495,12
20191201|2019-03-29 12:00,29,2.951,2.951,2.951,2.951,2
20191201|2019-03-29 12:30,29,2.9495,2.9495,2.9495,2.9495,1
20191201|2019-03-29 14:00,29,2.9465,2.9465,2.9465,2.9465,1
20191201|2019-03-29 15:00,29,2.947,2.9515,2.947,2.9515,41
20191201|2019-03-29 15:30,29,2.9505,2.9505,2.946,2.946,85
20191201|2019-03-31 17:00,1,2.9685,2.9725,2.9685,2.971,42
20191201|2019-03-31 17:30,1,2.98,3.0005,2.98,2.9925,37
20191201|2019-03-31 18:00,1,2.99,2.99,2.99,2.99,5
20191201|2019-03-31 18:30,1,2.9885,2.9885,2.987,2.987,21
20191201|2019-03-31 19:00,1,2.98,2.981,2.9795,2.98,11
20191201|2019-03-31 20:00,1,2.9755,2.9755,2.97,2.9725,40
20191201|2019-03-31 20:30,1,2.9725,2.974,2.972,2.974,17
20191201|2019-03-31 21:30,1,2.972,2.9725,2.972,2.9725,3
20191201|2019-03-31 22:30,1,2.9745,2.9745,2.9735,2.9735,4
20191201|2019-03-31 23:30,1,2.9745,2.9745,2.9735,2.974,9
20191201|2019-04-01 00:30,1,2.972,2.972,2.9655,2.9655,18
20191201|2019-04-01 03:30,1,2.961,2.961,2.961,2.961,5
20191201|2019-04-01 04:30,1,2.964,2.9655,2.964,2.964,14
20191201|2019-04-01 05:00,1,2.9635,2.9635,2.9605,2.9605,15
20191201|2019-04-01 05:30,1,2.96,2.96,2.9575,2.9595,15
20191201|2019-04-01 06:00,1,2.962,2.9635,2.9615,2.9615,9
20191201|2019-04-01 06:30,1,2.9615,2.969,2.96,2.9685,31
20191201|2019-04-01 07:00,1,2.969,2.9695,2.966,2.969,49
20191201|2019-04-01 07:30,1,2.9675,2.969,2.967,2.968,35
20191201|2019-04-01 08:00,1,2.9675,2.9675,2.963,2.964,34
20191201|2019-04-01 08:30,1,2.964,2.966,2.962,2.9645,68
20191201|2019-04-01 09:00,1,2.9655,2.967,2.9605,2.963,30
20191201|2019-04-01 09:30,1,2.9635,2.9635,2.9585,2.96,30
20191201|2019-04-01 10:00,1,2.9615,2.9625,2.958,2.958,33
20191201|2019-04-01 10:30,1,2.958,2.958,2.9515,2.9515,47
20191201|2019-04-01 11:00,1,2.951,2.951,2.944,2.944,32
20191201|2019-04-01 11:30,1,2.941,2.9425,2.94,2.9425,5
20191201|2019-04-01 12:30,1,2.9465,2.9465,2.946,2.946,8
20191201|2019-04-01 14:30,1,2.945,2.945,2.945,2.945,1
20191201|2019-04-01 15:00,1,2.9475,2.9475,2.9475,2.9475,4
20191201|2019-04-01 22:30,2,2.9435,2.9435,2.9435,2.9435,1
20191201|2019-04-02 00:30,2,2.9465,2.9465,2.9455,2.9455,3
20191201|2019-04-02 01:00,2,2.9495,2.9495,2.9495,2.9495,2
20191201|2019-04-02 02:30,2,2.932,2.932,2.932,2.932,1
20191201|2019-04-02 03:30,2,2.9325,2.934,2.9325,2.9335,7
20191201|2019-04-02 04:00,2,2.936,2.936,2.9335,2.934,15
20191201|2019-04-02 04:30,2,2.9335,2.9335,2.931,2.9315,18
20191201|2019-04-02 05:00,2,2.931,2.9325,2.9295,2.931,9
20191201|2019-04-02 05:30,2,2.931,2.931,2.927,2.9295,23
20191201|2019-04-02 06:00,2,2.929,2.932,2.929,2.931,11
20191201|2019-04-02 06:30,2,2.9305,2.935,2.93,2.93,37
20191201|2019-04-02 07:00,2,2.9315,2.935,2.9315,2.934,48
20191201|2019-04-02 07:30,2,2.934,2.9365,2.929,2.936,100
20191201|2019-04-02 08:00,2,2.935,2.937,2.9345,2.9345,26
20191201|2019-04-02 08:30,2,2.9375,2.9375,2.9335,2.935,25
20191201|2019-04-02 09:00,2,2.9325,2.936,2.931,2.9355,30
20191201|2019-04-02 09:30,2,2.935,2.935,2.929,2.929,23
20191201|2019-04-02 10:00,2,2.9265,2.927,2.9225,2.9255,25
20191201|2019-04-02 10:30,2,2.927,2.9295,2.9245,2.927,31
20191201|2019-04-02 11:00,2,2.9275,2.9275,2.9275,2.9275,1
20191201|2019-04-02 11:30,2,2.9235,2.928,2.9235,2.928,4
20191201|2019-04-02 12:00,2,2.9325,2.9325,2.9325,2.9325,1
20191201|2019-04-02 13:30,2,2.9315,2.9315,2.9315,2.9315,12
20191201|2019-04-03 01:00,3,2.9535,2.9535,2.9535,2.9535,1
20191201|2019-04-03 03:00,3,2.963,2.963,2.963,2.963,1
20191201|2019-04-03 04:00,3,2.961,2.9615,2.957,2.9615,26
20191201|2019-04-03 04:30,3,2.9615,2.962,2.9575,2.9575,53
20191201|2019-04-03 05:00,3,2.9575,2.9575,2.953,2.954,43
20191201|2019-04-03 05:30,3,2.954,2.9545,2.9515,2.9515,16
20191201|2019-04-03 06:00,3,2.9545,2.955,2.953,2.955,12
20191201|2019-04-03 06:30,3,2.958,2.9585,2.9525,2.954,31
20191201|2019-04-03 07:00,3,2.9555,2.9555,2.9455,2.948,35
20191201|2019-04-03 07:30,3,2.9465,2.9485,2.942,2.942,26
20191201|2019-04-03 08:00,3,2.9435,2.944,2.937,2.9375,59
20191201|2019-04-03 08:30,3,2.9415,2.9475,2.9415,2.9475,17
20191201|2019-04-03 09:00,3,2.947,2.95,2.945,2.946,29
20191201|2019-04-03 09:30,3,2.9475,2.9495,2.9445,2.949,16
20191201|2019-04-03 10:00,3,2.952,2.964,2.952,2.9575,41
20191201|2019-04-03 10:30,3,2.958,2.962,2.958,2.9595,22
20191201|2019-04-03 11:00,3,2.96,2.969,2.96,2.969,7
20191201|2019-04-03 11:30,3,2.9655,2.9655,2.9635,2.9635,26
20191201|2019-04-03 12:00,3,2.9635,2.9635,2.962,2.962,3
20191201|2019-04-03 14:30,3,2.96,2.961,2.96,2.961,28
20191201|2019-04-03 15:00,3,2.9585,2.9585,2.9585,2.9585,1
20191201|2019-04-03 21:00,4,2.96,2.96,2.9595,2.9595,2
20191201|2019-04-03 21:30,4,2.96,2.96,2.9555,2.9555,9
20191201|2019-04-03 22:00,4,2.9555,2.9555,2.951,2.9535,8
20191201|2019-04-03 22:30,4,2.9545,2.9545,2.954,2.954,3
20191201|2019-04-03 23:00,4,2.9545,2.9545,2.9545,2.9545,1
20191201|2019-04-04 01:00,4,2.964,2.964,2.964,2.964,1
20191201|2019-04-04 01:30,4,2.961,2.961,2.961,2.961,2
20191201|2019-04-04 03:00,4,2.96,2.96,2.9435,2.947,30
20191201|2019-04-04 03:30,4,2.947,2.9475,2.946,2.9475,4
20191201|2019-04-04 04:00,4,2.95,2.951,2.949,2.9505,12
20191201|2019-04-04 04:30,4,2.95,2.9505,2.9475,2.949,29
20191201|2019-04-04 05:00,4,2.949,2.95,2.9485,2.95,30
20191201|2019-04-04 05:30,4,2.9495,2.95,2.949,2.9495,16
20191201|2019-04-04 06:00,4,2.953,2.953,2.95,2.95,59
20191201|2019-04-04 06:30,4,2.9505,2.9505,2.948,2.948,48
20191201|2019-04-04 07:00,4,2.9285,2.931,2.926,2.929,42
20191201|2019-04-04 07:30,4,2.929,2.931,2.9275,2.929,19
20191201|2019-04-04 08:00,4,2.9315,2.9315,2.925,2.93,27
20191201|2019-04-04 08:30,4,2.93,2.9345,2.929,2.932,8
20191201|2019-04-04 09:00,4,2.9305,2.9315,2.928,2.9295,26
20191201|2019-04-04 09:30,4,2.929,2.942,2.928,2.932,27
20191201|2019-04-04 10:00,4,2.933,2.9365,2.926,2.93,24
20191201|2019-04-04 10:30,4,2.9315,2.9385,2.9315,2.937,36
20191201|2019-04-04 11:00,4,2.9305,2.9315,2.93,2.9315,17
20191201|2019-04-04 11:30,4,2.9325,2.9325,2.9275,2.928,12
20191201|2019-04-04 12:00,4,2.932,2.932,2.932,2.932,1
20191201|2019-04-04 15:00,4,2.932,2.932,2.932,2.932,1
20191201|2019-04-04 15:30,4,2.933,2.933,2.933,2.933,1
20191201|2019-04-05 01:00,5,2.9375,2.9375,2.9375,2.9375,1
20191201|2019-04-05 02:00,5,2.933,2.933,2.93,2.93,3
20191201|2019-04-05 02:30,5,2.9305,2.931,2.9305,2.931,3
20191201|2019-04-05 03:00,5,2.9275,2.9275,2.9275,2.9275,2
20191201|2019-04-05 06:30,5,2.929,2.929,2.9225,2.9225,3
20191201|2019-04-05 07:00,5,2.925,2.929,2.925,2.929,3
20191201|2019-04-05 08:30,5,2.9235,2.928,2.923,2.928,11
20191201|2019-04-05 09:00,5,2.928,2.9325,2.909,2.909,84
20191201|2019-04-05 09:30,5,2.914,2.922,2.9115,2.921,36
20191201|2019-04-05 10:00,5,2.921,2.922,2.916,2.9185,40
20191201|2019-04-05 10:30,5,2.918,2.921,2.9125,2.9125,40
20191201|2019-04-05 11:30,5,2.9155,2.917,2.915,2.915,8
20191201|2019-04-05 12:00,5,2.9145,2.9145,2.9145,2.9145,1
20191201|2019-04-05 14:30,5,2.914,2.914,2.914,2.914,2
20191201|2019-04-05 15:00,5,2.9105,2.9105,2.91,2.91,20
20191201|2019-04-07 21:00,8,2.9375,2.9375,2.9375,2.9375,2
20191201|2019-04-07 22:00,8,2.9375,2.9375,2.9375,2.9375,3
20191201|2019-04-07 23:30,8,2.933,2.933,2.9325,2.9325,6
20191201|2019-04-08 00:00,8,2.9325,2.933,2.9305,2.9305,6
20191201|2019-04-08 04:00,8,2.941,2.941,2.9385,2.9385,6
20191201|2019-04-08 04:30,8,2.94,2.94,2.936,2.936,11
20191201|2019-04-08 05:00,8,2.939,2.939,2.9385,2.939,3
20191201|2019-04-08 05:30,8,2.94,2.9415,2.94,2.9415,6
20191201|2019-04-08 06:00,8,2.941,2.944,2.941,2.9415,15
20191201|2019-04-08 06:30,8,2.942,2.942,2.938,2.9405,9
20191201|2019-04-08 07:00,8,2.944,2.9455,2.9435,2.9435,22
20191201|2019-04-08 07:30,8,2.946,2.954,2.9435,2.9505,26
20191201|2019-04-08 08:00,8,2.949,2.9585,2.949,2.955,16
20191201|2019-04-08 08:30,8,2.955,2.9555,2.9525,2.9545,14
20191201|2019-04-08 09:00,8,2.9565,2.9595,2.9555,2.956,22
20191201|2019-04-08 09:30,8,2.9575,2.9575,2.9505,2.9505,28
20191201|2019-04-08 10:00,8,2.951,2.951,2.946,2.9465,16
20191201|2019-04-08 10:30,8,2.948,2.95,2.948,2.9495,13
20191201|2019-04-08 11:00,8,2.947,2.9485,2.947,2.9485,2
20191201|2019-04-08 11:30,8,2.9535,2.957,2.9535,2.956,209
20191201|2019-04-08 12:00,8,2.956,2.96,2.956,2.9585,51
20191201|2019-04-08 12:30,8,2.9575,2.96,2.9575,2.96,6
20191201|2019-04-08 13:00,8,2.9595,2.9595,2.9595,2.9595,5
20191201|2019-04-08 23:00,9,2.97,2.97,2.97,2.97,1
20191201|2019-04-08 23:30,9,2.9705,2.9705,2.9705,2.9705,1
20191201|2019-04-09 00:30,9,2.967,2.967,2.967,2.967,4
20191201|2019-04-09 02:00,9,2.974,2.974,2.974,2.974,2
20191201|2019-04-09 02:30,9,2.9695,2.9695,2.9695,2.9695,2
20191201|2019-04-09 03:00,9,2.973,2.973,2.9715,2.9725,6
20191201|2019-04-09 03:30,9,2.9725,2.9835,2.9725,2.9825,128
20191201|2019-04-09 05:00,9,2.9745,2.976,2.973,2.975,16
20191201|2019-04-09 05:30,9,2.9755,2.976,2.9735,2.975,15
20191201|2019-04-09 06:00,9,2.9755,2.9755,2.969,2.971,66
20191201|2019-04-09 06:30,9,2.971,2.972,2.969,2.972,11
20191201|2019-04-09 07:00,9,2.974,2.9755,2.972,2.9755,39
20191201|2019-04-09 07:30,9,2.9755,2.979,2.974,2.9775,25
20191201|2019-04-09 08:00,9,2.9775,2.983,2.976,2.976,22
20191201|2019-04-09 08:30,9,2.9725,2.9725,2.9615,2.9635,38
20191201|2019-04-09 09:00,9,2.9605,2.9645,2.96,2.9635,18
20191201|2019-04-09 09:30,9,2.963,2.9635,2.956,2.956,16
20191201|2019-04-09 10:00,9,2.9585,2.9585,2.9555,2.9555,14
20191201|2019-04-09 10:30,9,2.9555,2.959,2.9555,2.958,12
20191201|2019-04-09 11:30,9,2.9575,2.959,2.9565,2.9565,447
20191201|2019-04-09 12:00,9,2.9565,2.9585,2.956,2.958,14
20191201|2019-04-09 15:00,9,2.9565,2.9565,2.9565,2.9565,1
20191201|2019-04-09 15:30,9,2.9565,2.9565,2.9555,2.9555,5
20191201|2019-04-09 20:00,10,2.9575,2.9575,2.9575,2.9575,2
20191201|2019-04-09 23:30,10,2.958,2.958,2.958,2.958,1
20191201|2019-04-10 00:30,10,2.96,2.96,2.96,2.96,1
20191201|2019-04-10 01:00,10,2.965,2.965,2.965,2.965,1
20191201|2019-04-10 03:00,10,2.953,2.953,2.949,2.949,3
20191201|2019-04-10 04:00,10,2.955,2.956,2.955,2.956,2
20191201|2019-04-10 04:30,10,2.9575,2.9595,2.9565,2.9565,19
20191201|2019-04-10 05:00,10,2.956,2.956,2.9535,2.9535,10
20191201|2019-04-10 05:30,10,2.953,2.956,2.953,2.955,4
20191201|2019-04-10 06:00,10,2.9555,2.9565,2.954,2.955,12
20191201|2019-04-10 06:30,10,2.9555,2.9555,2.9465,2.9465,34
20191201|2019-04-10 07:00,10,2.946,2.948,2.9375,2.9375,12
20191201|2019-04-10 07:30,10,2.9385,2.941,2.937,2.9405,33
20191201|2019-04-10 08:00,10,2.9435,2.947,2.9425,2.947,22
20191201|2019-04-10 08:30,10,2.947,2.9485,2.946,2.946,16
20191201|2019-04-10 09:00,10,2.9465,2.954,2.945,2.9475,15
20191201|2019-04-10 09:30,10,2.948,2.949,2.947,2.9485,12
20191201|2019-04-10 10:00,10,2.946,2.949,2.9455,2.946,17
20191201|2019-04-10 10:30,10,2.949,2.9515,2.9485,2.951,14
20191201|2019-04-10 11:00,10,2.949,2.949,2.949,2.949,1
20191201|2019-04-10 11:30,10,2.95,2.9555,2.95,2.954,275
20191201|2019-04-10 12:00,10,2.954,2.9555,2.9525,2.9535,40
20191201|2019-04-10 13:30,10,2.95,2.95,2.95,2.95,2
20191201|2019-04-10 22:00,11,2.9435,2.9435,2.9435,2.9435,1
20191201|2019-04-11 00:00,11,2.9425,2.9425,2.9425,2.9425,1
20191201|2019-04-11 02:00,11,2.9425,2.9425,2.9425,2.9425,1
20191201|2019-04-11 02:30,11,2.9375,2.9375,2.9325,2.9325,4
20191201|2019-04-11 04:30,11,2.936,2.936,2.936,2.936,5
20191201|2019-04-11 05:00,11,2.9375,2.939,2.9375,2.9385,9
20191201|2019-04-11 05:30,11,2.938,2.942,2.9375,2.941,16
20191201|2019-04-11 06:00,11,2.941,2.941,2.9375,2.9385,24
20191201|2019-04-11 06:30,11,2.938,2.9395,2.935,2.935,20
20191201|2019-04-11 07:00,11,2.935,2.935,2.932,2.935,27
20191201|2019-04-11 07:30,11,2.935,2.935,2.931,2.9335,16
20191201|2019-04-11 08:00,11,2.935,2.9405,2.9345,2.937,15
20191201|2019-04-11 08:30,11,2.94,2.94,2.9365,2.9395,12
20191201|2019-04-11 09:00,11,2.9395,2.9395,2.933,2.933,16
20191201|2019-04-11 09:30,11,2.931,2.9355,2.9305,2.933,13
20191201|2019-04-11 10:00,11,2.932,2.933,2.931,2.931,13
20191201|2019-04-11 10:30,11,2.9305,2.9305,2.9205,2.9205,62
20191201|2019-04-11 11:00,11,2.914,2.914,2.9135,2.9135,2
20191201|2019-04-11 11:30,11,2.916,2.9205,2.914,2.914,411
20191201|2019-04-11 12:00,11,2.914,2.9205,2.914,2.9205,13
20191201|2019-04-11 14:00,11,2.921,2.921,2.921,2.921,1
20191201|2019-04-11 22:00,12,2.9315,2.9325,2.9315,2.9325,41
20191201|2019-04-12 03:00,12,2.944,2.9625,2.944,2.9625,7
20191201|2019-04-12 04:00,12,2.963,2.963,2.963,2.963,1
20191201|2019-04-12 04:30,12,2.9635,2.9635,2.963,2.963,2
20191201|2019-04-12 05:00,12,2.972,2.972,2.971,2.971,2
20191201|2019-04-12 05:30,12,2.9705,2.9705,2.9705,2.9705,1
20191201|2019-04-12 06:00,12,2.9705,2.9745,2.97,2.974,4
20191201|2019-04-12 06:30,12,2.974,2.974,2.972,2.974,7
20191201|2019-04-12 07:00,12,2.9775,2.98,2.9775,2.98,11
20191201|2019-04-12 07:30,12,2.981,2.981,2.9745,2.9745,44
20191201|2019-04-12 08:00,12,2.9725,2.9745,2.971,2.974,7
20191201|2019-04-12 08:30,12,2.97,2.97,2.965,2.9675,5
20191201|2019-04-12 09:00,12,2.9675,2.9685,2.967,2.9685,15
20191201|2019-04-12 09:30,12,2.968,2.968,2.968,2.968,1
20191201|2019-04-12 10:00,12,2.9625,2.9625,2.9595,2.9615,47
20191201|2019-04-12 10:30,12,2.961,2.961,2.959,2.959,2
20191201|2019-04-12 11:00,12,2.9595,2.962,2.9595,2.962,2
20191201|2019-04-12 11:30,12,2.9635,2.9705,2.9625,2.9705,40
20191201|2019-04-12 12:00,12,2.969,2.969,2.9685,2.9685,6
20191201|2019-04-12 12:30,12,2.969,2.969,2.969,2.969,2
20191201|2019-04-12 14:00,12,2.9635,2.9635,2.963,2.963,2
20191201|2019-04-12 15:00,12,2.965,2.965,2.965,2.965,1
20191201|2019-04-14 17:00,15,2.9685,2.9685,2.9685,2.9685,3
20191201|2019-04-14 20:00,15,2.9615,2.9615,2.9605,2.9605,5
20191201|2019-04-15 02:00,15,2.9545,2.9545,2.9545,2.9545,1
20191201|2019-04-15 03:30,15,2.961,2.961,2.961,2.961,1
20191201|2019-04-15 04:00,15,2.96,2.9605,2.959,2.959,10
20191201|2019-04-15 05:00,15,2.9575,2.9575,2.954,2.954,8
20191201|2019-04-15 05:30,15,2.954,2.954,2.9535,2.9535,2
20191201|2019-04-15 06:00,15,2.9515,2.9515,2.951,2.951,2
20191201|2019-04-15 06:30,15,2.9565,2.9565,2.9545,2.9545,7
20191201|2019-04-15 07:00,15,2.954,2.954,2.9535,2.9535,9
20191201|2019-04-15 07:30,15,2.953,2.955,2.953,2.955,2
20191201|2019-04-15 08:00,15,2.9575,2.9575,2.954,2.954,3
20191201|2019-04-15 08:30,15,2.944,2.945,2.9435,2.945,4
20191201|2019-04-15 09:00,15,2.9465,2.9465,2.9445,2.9465,24
20191201|2019-04-15 09:30,15,2.947,2.9505,2.946,2.9505,11
20191201|2019-04-15 10:00,15,2.9505,2.9505,2.946,2.9485,12
20191201|2019-04-15 10:30,15,2.9505,2.9525,2.95,2.9525,6
20191201|2019-04-15 11:00,15,2.956,2.958,2.9555,2.958,8
20191201|2019-04-15 11:30,15,2.9595,2.964,2.9595,2.964,36
20191201|2019-04-15 12:00,15,2.962,2.963,2.962,2.9625,8
20191201|2019-04-15 12:30,15,2.962,2.962,2.962,2.962,1
20191201|2019-04-15 14:30,15,2.961,2.9615,2.961,2.9615,3
20191201|2019-04-15 15:30,15,2.961,2.961,2.961,2.961,1
20191201|2019-04-16 01:30,16,2.974,2.974,2.962,2.962,9
20191201|2019-04-16 02:00,16,2.963,2.963,2.9615,2.9615,3
20191201|2019-04-16 02:30,16,2.97,2.97,2.97,2.97,1
20191201|2019-04-16 03:00,16,2.9685,2.9685,2.965,2.9655,12
20191201|2019-04-16 03:30,16,2.9615,2.9665,2.961,2.9665,12
20191201|2019-04-16 04:00,16,2.967,2.9675,2.9615,2.9615,13
20191201|2019-04-16 04:30,16,2.959,2.961,2.959,2.9605,13
20191201|2019-04-16 05:00,16,2.9635,2.9635,2.9585,2.9585,18
20191201|2019-04-16 05:30,16,2.96,2.96,2.9595,2.9595,2
20191201|2019-04-16 06:00,16,2.96,2.9645,2.9595,2.964,54
20191201|2019-04-16 06:30,16,2.9625,2.9655,2.961,2.9655,9
20191201|2019-04-16 07:00,16,2.9665,2.9675,2.965,2.967,8
20191201|2019-04-16 07:30,16,2.965,2.965,2.9645,2.9645,4
20191201|2019-04-16 08:00,16,2.965,2.965,2.96,2.96,7
20191201|2019-04-16 08:30,16,2.962,2.9645,2.962,2.964,3
20191201|2019-04-16 09:00,16,2.959,2.9605,2.9575,2.9575,9
20191201|2019-04-16 09:30,16,2.9585,2.961,2.9585,2.9605,5
20191201|2019-04-16 10:00,16,2.9625,2.966,2.962,2.966,13
20191201|2019-04-16 10:30,16,2.9655,2.969,2.965,2.9655,31
20191201|2019-04-16 11:00,16,2.9655,2.9655,2.961,2.9615,51
20191201|2019-04-16 11:30,16,2.961,2.963,2.957,2.9585,17
20191201|2019-04-16 12:00,16,2.9615,2.963,2.961,2.961,23
20191201|2019-04-16 17:00,17,2.9625,2.9625,2.962,2.962,25
20191201|2019-04-16 21:30,17,2.973,2.973,2.9725,2.9725,24
20191201|2019-04-16 22:30,17,2.97,2.97,2.97,2.97,4
20191201|2019-04-16 23:00,17,2.9725,2.9725,2.9725,2.9725,4
20191201|2019-04-17 00:00,17,2.9745,2.977,2.9745,2.977,30
20191201|2019-04-17 00:30,17,2.977,2.977,2.9765,2.9765,7
20191201|2019-04-17 01:00,17,2.9795,2.984,2.9795,2.984,2
20191201|2019-04-17 01:30,17,2.987,2.9885,2.987,2.9885,13
20191201|2019-04-17 02:30,17,2.984,2.9845,2.9835,2.9835,11
20191201|2019-04-17 03:00,17,2.985,2.9855,2.985,2.9855,4
20191201|2019-04-17 03:30,17,2.9835,2.9835,2.983,2.983,6
20191201|2019-04-17 04:00,17,2.9805,2.9825,2.98,2.9825,12
20191201|2019-04-17 04:30,17,2.9855,2.9855,2.981,2.981,10
20191201|2019-04-17 05:00,17,2.983,2.9845,2.9825,2.984,7
20191201|2019-04-17 05:30,17,2.9835,2.9865,2.9835,2.9865,26
20191201|2019-04-17 06:00,17,2.987,2.99,2.985,2.985,95
20191201|2019-04-17 06:30,17,2.9845,2.9855,2.9835,2.984,33
20191201|2019-04-17 07:00,17,2.9895,2.991,2.9865,2.989,52
20191201|2019-04-17 07:30,17,2.993,3.002,2.993,3.002,93
20191201|2019-04-17 08:00,17,3.0005,3.0135,3.0005,3.0115,111
20191201|2019-04-17 08:30,17,3.0085,3.0085,3.0005,3.0035,59
20191201|2019-04-17 09:00,17,3.003,3.003,2.992,2.9975,38
20191201|2019-04-17 09:30,17,2.999,2.999,2.9985,2.9985,25
20191201|2019-04-17 10:00,17,2.9975,2.999,2.997,2.9975,9
20191201|2019-04-17 10:30,17,2.995,2.997,2.995,2.9955,7
20191201|2019-04-17 11:00,17,2.9875,2.9875,2.98,2.98,8
20191201|2019-04-17 11:30,17,2.9865,2.991,2.986,2.99,40
20191201|2019-04-17 12:00,17,2.988,2.99,2.988,2.99,2
20191201|2019-04-17 12:30,17,2.9905,2.9905,2.9905,2.9905,10
20191201|2019-04-17 15:30,17,2.9845,2.9845,2.9845,2.9845,2
20191201|2019-04-17 21:00,18,2.9765,2.9765,2.9765,2.9765,6
20191201|2019-04-17 23:30,18,2.979,2.979,2.979,2.979,1
20191201|2019-04-18 02:00,18,2.9725,2.9725,2.9695,2.9695,3
20191201|2019-04-18 02:30,18,2.954,2.954,2.937,2.937,22
20191201|2019-04-18 04:00,18,2.9445,2.9445,2.9425,2.9425,7
20191201|2019-04-18 04:30,18,2.943,2.9435,2.943,2.9435,2
20191201|2019-04-18 05:00,18,2.9495,2.95,2.948,2.9495,11
20191201|2019-04-18 05:30,18,2.948,2.948,2.948,2.948,2
20191201|2019-04-18 06:00,18,2.949,2.949,2.9455,2.948,14
20191201|2019-04-18 06:30,18,2.9495,2.9495,2.9445,2.9445,6
20191201|2019-04-18 07:00,18,2.9495,2.9515,2.9475,2.951,7
20191201|2019-04-18 07:30,18,2.95,2.95,2.9465,2.949,17
20191201|2019-04-18 08:00,18,2.9505,2.9545,2.9505,2.9545,8
20191201|2019-04-18 08:30,18,2.954,2.955,2.9515,2.9525,16
20191201|2019-04-18 09:00,18,2.9515,2.9525,2.951,2.9515,9
20191201|2019-04-18 09:30,18,2.953,2.9555,2.9525,2.9525,7
20191201|2019-04-18 10:00,18,2.9545,2.957,2.954,2.9565,11
20191201|2019-04-18 10:30,18,2.9555,2.9565,2.9555,2.9555,9
20191201|2019-04-18 11:30,18,2.9465,2.9485,2.9465,2.948,9
20191201|2019-04-18 12:00,18,2.949,2.949,2.948,2.948,4
20191201|2019-04-18 12:30,18,2.9475,2.9475,2.9475,2.9475,1
20191201|2019-04-18 14:00,18,2.9485,2.9485,2.9485,2.9485,3
20191201|2019-04-22 00:30,22,2.9475,2.9475,2.9475,2.9475,1
20191201|2019-04-22 04:00,22,2.94,2.94,2.9375,2.9375,4
20191201|2019-04-22 04:30,22,2.937,2.937,2.932,2.933,6
20191201|2019-04-22 05:00,22,2.9325,2.9325,2.9325,2.9325,2
20191201|2019-04-22 06:00,22,2.935,2.935,2.935,2.935,3
20191201|2019-04-22 06:30,22,2.933,2.933,2.9305,2.931,15
20191201|2019-04-22 07:00,22,2.932,2.932,2.927,2.927,12
20191201|2019-04-22 07:30,22,2.926,2.926,2.9205,2.9225,24
20191201|2019-04-22 08:00,22,2.929,2.932,2.9285,2.9315,4
20191201|2019-04-22 08:30,22,2.9315,2.9335,2.9315,2.9335,12
20191201|2019-04-22 09:00,22,2.933,2.935,2.9315,2.9345,14
20191201|2019-04-22 09:30,22,2.9325,2.9325,2.9315,2.9315,41
20191201|2019-04-22 10:00,22,2.93,2.9315,2.9285,2.9315,8
20191201|2019-04-22 10:30,22,2.9315,2.9335,2.931,2.933,10
20191201|2019-04-22 11:30,22,2.9305,2.9305,2.93,2.93,2
20191201|2019-04-22 15:00,22,2.9315,2.9315,2.9315,2.9315,2
20191201|2019-04-22 15:30,22,2.9315,2.9315,2.931,2.931,3
20191201|2019-04-22 20:00,23,2.9335,2.934,2.9335,2.934,4
20191201|2019-04-22 20:30,23,2.9345,2.935,2.9345,2.935,2
20191201|2019-04-22 21:00,23,2.9385,2.9385,2.9385,2.9385,40
20191201|2019-04-22 21:30,23,2.9375,2.9375,2.9375,2.9375,2
20191201|2019-04-22 22:30,23,2.942,2.942,2.942,2.942,10
20191201|2019-04-23 00:30,23,2.9395,2.9395,2.9385,2.9385,4
20191201|2019-04-23 01:00,23,2.9375,2.9375,2.9375,2.9375,1
20191201|2019-04-23 02:00,23,2.932,2.932,2.932,2.932,1
20191201|2019-04-23 04:00,23,2.9355,2.9355,2.935,2.935,4
20191201|2019-04-23 04:30,23,2.9345,2.9365,2.9345,2.936,3
20191201|2019-04-23 05:00,23,2.9365,2.9375,2.9365,2.937,4
20191201|2019-04-23 05:30,23,2.937,2.938,2.9365,2.938,3
20191201|2019-04-23 06:00,23,2.9345,2.935,2.934,2.934,6
20191201|2019-04-23 06:30,23,2.935,2.935,2.9305,2.9305,6
20191201|2019-04-23 07:00,23,2.932,2.932,2.929,2.93,22
20191201|2019-04-23 07:30,23,2.93,2.93,2.917,2.919,7
20191201|2019-04-23 08:00,23,2.9205,2.9205,2.91,2.9145,21
20191201|2019-04-23 08:30,23,2.9125,2.9145,2.909,2.91,62
20191201|2019-04-23 09:00,23,2.9095,2.912,2.908,2.9095,10
20191201|2019-04-23 09:30,23,2.908,2.909,2.9075,2.9085,56
20191201|2019-04-23 10:00,23,2.911,2.916,2.9105,2.916,15
20191201|2019-04-23 10:30,23,2.9135,2.9235,2.9135,2.9235,8
20191201|2019-04-23 11:00,23,2.9225,2.9255,2.9225,2.9255,8
20191201|2019-04-23 11:30,23,2.9235,2.924,2.921,2.9215,26
20191201|2019-04-23 12:00,23,2.922,2.922,2.922,2.922,5
20191201|2019-04-23 13:30,23,2.924,2.924,2.924,2.924,2
20191201|2019-04-23 14:30,23,2.9225,2.9225,2.9225,2.9225,1
20191201|2019-04-23 15:00,23,2.924,2.924,2.924,2.924,2
20191201|2019-04-23 19:00,24,2.9245,2.9245,2.9245,2.9245,1
20191201|2019-04-23 19:30,24,2.9225,2.9225,2.9225,2.9225,1
20191201|2019-04-24 03:30,24,2.936,2.936,2.936,2.936,1
20191201|2019-04-24 05:00,24,2.9395,2.94,2.9385,2.9385,4
20191201|2019-04-24 05:30,24,2.9345,2.9345,2.9345,2.9345,1
20191201|2019-04-24 06:00,24,2.9345,2.9345,2.934,2.934,2
20191201|2019-04-24 06:30,24,2.934,2.934,2.9325,2.9325,3
20191201|2019-04-24 07:00,24,2.9315,2.9315,2.9315,2.9315,1
20191201|2019-04-24 08:00,24,2.9295,2.931,2.9295,2.931,10
20191201|2019-04-24 08:30,24,2.93,2.932,2.9285,2.9305,21
20191201|2019-04-24 09:30,24,2.931,2.931,2.931,2.931,1
20191201|2019-04-24 10:00,24,2.933,2.9335,2.933,2.9335,4
20191201|2019-04-24 11:00,24,2.9345,2.9345,2.9335,2.9335,5
20191201|2019-04-24 11:30,24,2.935,2.936,2.934,2.934,15
20191201|2019-04-24 12:00,24,2.9345,2.9345,2.9345,2.9345,1
20191201|2019-04-24 12:30,24,2.935,2.935,2.935,2.935,4
20191201|2019-04-24 14:30,24,2.935,2.935,2.935,2.935,37
20191201|2019-04-24 15:00,24,2.935,2.935,2.935,2.935,3
20191201|2019-04-24 17:00,25,2.937,2.937,2.937,2.937,5
20191201|2019-04-24 20:00,25,2.9315,2.932,2.9315,2.932,5
20191201|2019-04-24 21:30,25,2.9405,2.9405,2.9405,2.9405,1
20191201|2019-04-24 23:30,25,2.936,2.936,2.936,2.936,6
20191201|2019-04-25 00:00,25,2.9355,2.9355,2.9355,2.9355,3
20191201|2019-04-25 03:00,25,2.922,2.922,2.922,2.922,6
20191201|2019-04-25 04:30,25,2.91,2.91,2.91,2.91,1
20191201|2019-04-25 05:00,25,2.9115,2.9115,2.9115,2.9115,2
20191201|2019-04-25 05:30,25,2.908,2.908,2.906,2.9075,4
20191201|2019-04-25 06:00,25,2.9025,2.9025,2.9025,2.9025,1
20191201|2019-04-25 06:30,25,2.905,2.905,2.9045,2.9045,2
20191201|2019-04-25 07:30,25,2.8955,2.9,2.8955,2.9,15
20191201|2019-04-25 08:00,25,2.906,2.906,2.9025,2.905,5
20191201|2019-04-25 08:30,25,2.9,2.9025,2.899,2.9025,24
20191201|2019-04-25 09:00,25,2.901,2.901,2.9,2.9,4
20191201|2019-04-25 09:30,25,2.898,2.898,2.8975,2.8975,13
20191201|2019-04-25 10:00,25,2.9005,2.9005,2.899,2.899,80
20191201|2019-04-25 10:30,25,2.898,2.898,2.898,2.898,1
20191201|2019-04-25 11:00,25,2.897,2.8975,2.895,2.895,5
20191201|2019-04-25 11:30,25,2.894,2.894,2.887,2.887,60
20191201|2019-04-25 12:00,25,2.885,2.887,2.885,2.887,11
20191201|2019-04-25 13:00,25,2.888,2.888,2.8875,2.8875,2
20191201|2019-04-25 14:30,25,2.888,2.888,2.888,2.888,1
20191201|2019-04-25 17:00,26,2.8905,2.8915,2.8905,2.8915,11
20191201|2019-04-25 18:30,26,2.893,2.893,2.893,2.893,1
20191201|2019-04-25 19:00,26,2.893,2.893,2.893,2.893,2
20191201|2019-04-25 20:00,26,2.893,2.897,2.893,2.897,12
20191201|2019-04-25 20:30,26,2.899,2.899,2.899,2.899,1
20191201|2019-04-25 21:00,26,2.8985,2.901,2.897,2.901,4
20191201|2019-04-25 21:30,26,2.904,2.904,2.9025,2.9025,3
20191201|2019-04-26 01:00,26,2.9025,2.9035,2.902,2.9035,4
20191201|2019-04-26 01:30,26,2.907,2.911,2.907,2.911,2
20191201|2019-04-26 06:00,26,2.901,2.901,2.901,2.901,1
20191201|2019-04-26 07:30,26,2.902,2.9085,2.902,2.9085,12
20191201|2019-04-26 08:00,26,2.907,2.908,2.9045,2.905,19
20191201|2019-04-26 08:30,26,2.905,2.905,2.898,2.904,47
20191201|2019-04-26 09:00,26,2.9035,2.911,2.9035,2.91,65
20191201|2019-04-26 09:30,26,2.912,2.915,2.911,2.915,142
20191201|2019-04-26 10:00,26,2.9115,2.9165,2.9115,2.9165,22
20191201|2019-04-26 10:30,26,2.9145,2.915,2.9125,2.913,5
20191201|2019-04-26 11:00,26,2.9125,2.9125,2.912,2.912,57
20191201|2019-04-26 11:30,26,2.9145,2.9155,2.914,2.9145,10
20191201|2019-04-26 12:00,26,2.9135,2.9165,2.9135,2.916,23
20191201|2019-04-26 12:30,26,2.917,2.917,2.915,2.915,14
20191201|2019-04-26 14:00,26,2.914,2.914,2.914,2.914,1
20191201|2019-04-26 15:30,26,2.913,2.9135,2.913,2.9135,2
20191201|2019-04-28 20:00,29,2.9075,2.9075,2.9075,2.9075,1
20191201|2019-04-28 20:30,29,2.9095,2.9095,2.9095,2.9095,1
20191201|2019-04-28 21:00,29,2.91,2.9105,2.91,2.9105,2
20191201|2019-04-28 21:30,29,2.9125,2.9125,2.9125,2.9125,1
20191201|2019-04-29 02:00,29,2.92,2.92,2.92,2.92,1
20191201|2019-04-29 03:00,29,2.919,2.919,2.898,2.898,4
20191201|2019-04-29 04:30,29,2.8985,2.8985,2.8985,2.8985,1
20191201|2019-04-29 05:30,29,2.8995,2.8995,2.8995,2.8995,1
20191201|2019-04-29 06:30,29,2.901,2.9015,2.8955,2.8955,9
20191201|2019-04-29 07:00,29,2.894,2.9005,2.894,2.9005,21
20191201|2019-04-29 07:30,29,2.9015,2.902,2.9,2.902,11
20191201|2019-04-29 08:00,29,2.902,2.902,2.8995,2.901,28
20191201|2019-04-29 08:30,29,2.901,2.902,2.8975,2.8995,10
20191201|2019-04-29 09:00,29,2.9,2.9065,2.8995,2.9065,19
20191201|2019-04-29 09:30,29,2.9075,2.912,2.9075,2.9115,10
20191201|2019-04-29 10:00,29,2.912,2.914,2.911,2.9135,18
20191201|2019-04-29 10:30,29,2.9125,2.9125,2.911,2.9115,6
20191201|2019-04-29 11:00,29,2.912,2.9135,2.912,2.9135,21
20191201|2019-04-29 11:30,29,2.9195,2.9205,2.9175,2.918,16
20191201|2019-04-29 12:00,29,2.918,2.918,2.9175,2.9175,2
20191201|2019-04-29 12:30,29,2.918,2.9185,2.918,2.9185,9
20191201|2019-04-29 13:00,29,2.9205,2.9205,2.9205,2.9205,2
20191201|2019-04-29 13:30,29,2.921,2.921,2.921,2.921,2
20191201|2019-04-29 14:00,29,2.926,2.9265,2.922,2.922,78
20191201|2019-04-29 15:00,29,2.9175,2.919,2.9175,2.919,2
20191201|2019-04-29 15:30,29,2.9185,2.9185,2.9185,2.9185,6
20191201|2019-04-29 21:00,30,2.911,2.911,2.911,2.911,1
20191201|2019-04-29 23:30,30,2.914,2.915,2.914,2.915,2
20191201|2019-04-30 01:30,30,2.9045,2.9045,2.9035,2.9035,3
20191201|2019-04-30 02:30,30,2.906,2.9065,2.906,2.9065,2
20191201|2019-04-30 03:00,30,2.914,2.9305,2.912,2.9305,40
20191201|2019-04-30 03:30,30,2.9285,2.929,2.927,2.927,9
20191201|2019-04-30 04:00,30,2.925,2.93,2.9235,2.9295,28
20191201|2019-04-30 04:30,30,2.93,2.9375,2.93,2.937,9
20191201|2019-04-30 05:00,30,2.9375,2.938,2.9345,2.9345,8
20191201|2019-04-30 05:30,30,2.934,2.937,2.934,2.937,9
20191201|2019-04-30 06:00,30,2.935,2.937,2.935,2.937,13
20191201|2019-04-30 06:30,30,2.938,2.943,2.9335,2.943,11
20191201|2019-04-30 07:00,30,2.942,2.9425,2.9345,2.9345,57
20191201|2019-04-30 07:30,30,2.9285,2.9285,2.9255,2.926,8
20191201|2019-04-30 08:00,30,2.926,2.939,2.925,2.939,18
20191201|2019-04-30 08:30,30,2.9385,2.9385,2.9275,2.9275,13
20191201|2019-04-30 09:00,30,2.9285,2.931,2.9235,2.9285,32
20191201|2019-04-30 09:30,30,2.928,2.928,2.925,2.9255,15
20191201|2019-04-30 10:00,30,2.923,2.923,2.917,2.9195,21
20191201|2019-04-30 10:30,30,2.9185,2.924,2.918,2.9215,42
20191201|2019-04-30 11:00,30,2.9195,2.9265,2.9195,2.9265,2
20191201|2019-04-30 11:30,30,2.93,2.93,2.9255,2.9255,28
20191201|2019-04-30 12:00,30,2.926,2.9265,2.9245,2.9245,23
20191201|2019-04-30 13:00,30,2.9275,2.9275,2.9275,2.9275,1
20191201|2019-04-30 13:30,30,2.9275,2.9275,2.9275,2.9275,2
20191201|2019-04-30 14:00,30,2.928,2.928,2.928,2.928,1
20191201|2019-05-01 00:00,1,2.9325,2.9325,2.9325,2.9325,1
20191201|2019-05-01 01:30,1,2.919,2.919,2.917,2.917,2
20191201|2019-05-01 03:00,1,2.9235,2.9255,2.9235,2.9255,21
20191201|2019-05-01 03:30,1,2.9285,2.9285,2.9285,2.9285,3
20191201|2019-05-01 04:00,1,2.9275,2.929,2.9275,2.929,5
20191201|2019-05-01 04:30,1,2.928,2.928,2.9245,2.9245,6
20191201|2019-05-01 05:00,1,2.924,2.93,2.923,2.93,10
20191201|2019-05-01 05:30,1,2.9295,2.9295,2.92,2.92,6
20191201|2019-05-01 06:00,1,2.919,2.9205,2.919,2.9205,6
20191201|2019-05-01 06:30,1,2.91,2.9105,2.9,2.902,12
20191201|2019-05-01 07:00,1,2.9025,2.9025,2.881,2.886,438
20191201|2019-05-01 07:30,1,2.8815,2.8825,2.873,2.874,60
20191201|2019-05-01 08:00,1,2.8745,2.8775,2.8685,2.8705,178
20191201|2019-05-01 08:30,1,2.871,2.8715,2.8565,2.86,38
20191201|2019-05-01 09:00,1,2.86,2.86,2.857,2.8575,7
20191201|2019-05-01 09:30,1,2.857,2.857,2.849,2.8535,82
20191201|2019-05-01 10:00,1,2.853,2.8545,2.8355,2.8375,90
20191201|2019-05-01 10:30,1,2.84,2.842,2.833,2.835,15
20191201|2019-05-01 11:00,1,2.8345,2.8345,2.8265,2.8265,13
20191201|2019-05-01 11:30,1,2.8265,2.828,2.823,2.823,46
20191201|2019-05-01 12:00,1,2.8245,2.832,2.8245,2.8305,22
20191201|2019-05-01 12:30,1,2.828,2.832,2.828,2.831,17
20191201|2019-05-01 13:00,1,2.8325,2.834,2.8325,2.834,28
20191201|2019-05-01 14:00,1,2.824,2.824,2.8165,2.8165,13
20191201|2019-05-01 14:30,1,2.8095,2.8135,2.808,2.8105,34
20191201|2019-05-01 15:00,1,2.8115,2.8115,2.8115,2.8115,2
20191201|2019-05-01 15:30,1,2.811,2.811,2.811,2.811,12
20191201|2019-05-01 19:00,2,2.8215,2.8215,2.8215,2.8215,3
20191201|2019-05-01 19:30,2,2.825,2.825,2.825,2.825,11
20191201|2019-05-01 20:00,2,2.823,2.824,2.823,2.824,11
20191201|2019-05-01 20:30,2,2.825,2.825,2.819,2.819,44
20191201|2019-05-01 21:00,2,2.8175,2.819,2.8175,2.819,22
20191201|2019-05-01 21:30,2,2.82,2.82,2.817,2.8175,44
20191201|2019-05-02 01:00,2,2.8145,2.8145,2.8145,2.8145,1
20191201|2019-05-02 03:00,2,2.8235,2.8235,2.8235,2.8235,6
20191201|2019-05-02 04:00,2,2.818,2.82,2.817,2.82,17
20191201|2019-05-02 04:30,2,2.82,2.8225,2.82,2.8225,25
20191201|2019-05-02 05:00,2,2.8225,2.825,2.8205,2.8205,19
20191201|2019-05-02 05:30,2,2.821,2.822,2.821,2.822,12
20191201|2019-05-02 06:00,2,2.8175,2.8185,2.8175,2.8185,9
20191201|2019-05-02 06:30,2,2.816,2.8205,2.805,2.805,31
20191201|2019-05-02 07:00,2,2.806,2.814,2.804,2.804,75
20191201|2019-05-02 07:30,2,2.804,2.809,2.8035,2.806,55
20191201|2019-05-02 08:00,2,2.805,2.806,2.7915,2.798,128
20191201|2019-05-02 08:30,2,2.7985,2.7995,2.793,2.7955,110
20191201|2019-05-02 09:00,2,2.7975,2.7995,2.7965,2.797,32
20191201|2019-05-02 09:30,2,2.7995,2.802,2.799,2.8005,50
20191201|2019-05-02 10:00,2,2.7975,2.801,2.796,2.797,23
20191201|2019-05-02 10:30,2,2.7995,2.8005,2.797,2.7975,16
20191201|2019-05-02 11:00,2,2.7985,2.8,2.7985,2.8,7
20191201|2019-05-02 11:30,2,2.799,2.7995,2.7955,2.798,51
20191201|2019-05-02 12:00,2,2.799,2.8005,2.799,2.8005,6
20191201|2019-05-02 13:00,2,2.8015,2.8015,2.8015,2.8015,1
20191201|2019-05-02 14:00,2,2.8,2.8,2.8,2.8,1
20191201|2019-05-02 14:30,2,2.8005,2.8005,2.8005,2.8005,2
20191201|2019-05-02 18:00,3,2.803,2.803,2.803,2.803,1
20191201|2019-05-02 18:30,3,2.8015,2.8015,2.8015,2.8015,4
20191201|2019-05-02 20:00,3,2.8025,2.8025,2.8025,2.8025,1
20191201|2019-05-02 22:30,3,2.8075,2.8075,2.8075,2.8075,1
20191201|2019-05-03 02:30,3,2.799,2.799,2.799,2.799,2
20191201|2019-05-03 03:00,3,2.81,2.81,2.81,2.81,1
20191201|2019-05-03 04:00,3,2.8055,2.8055,2.8055,2.8055,1
20191201|2019-05-03 04:30,3,2.804,2.8045,2.8035,2.8045,9
20191201|2019-05-03 05:00,3,2.805,2.811,2.805,2.8095,20
20191201|2019-05-03 05:30,3,2.8075,2.8075,2.8045,2.8045,14
20191201|2019-05-03 06:00,3,2.803,2.806,2.803,2.805,19
20191201|2019-05-03 06:30,3,2.8055,2.807,2.8,2.8005,25
20191201|2019-05-03 07:00,3,2.801,2.804,2.796,2.8035,50
20191201|2019-05-03 07:30,3,2.799,2.8165,2.799,2.815,43
20191201|2019-05-03 08:00,3,2.8135,2.823,2.8115,2.8225,50
20191201|2019-05-03 08:30,3,2.8205,2.835,2.8205,2.8315,189
20191201|2019-05-03 09:00,3,2.8365,2.846,2.836,2.8415,179
20191201|2019-05-03 09:30,3,2.8415,2.8435,2.8385,2.8385,163
20191201|2019-05-03 10:00,3,2.839,2.841,2.8315,2.835,87
20191201|2019-05-03 10:30,3,2.8355,2.8365,2.8335,2.8355,54
20191201|2019-05-03 11:00,3,2.834,2.8355,2.834,2.835,3
20191201|2019-05-03 11:30,3,2.8305,2.835,2.8305,2.834,24
20191201|2019-05-03 13:00,3,2.8355,2.8355,2.8355,2.8355,2
20191201|2019-05-03 14:30,3,2.8345,2.8345,2.8345,2.8345,1
20191201|2019-05-05 17:00,6,2.8,2.8,2.7795,2.782,61
20191201|2019-05-05 18:30,6,2.7875,2.7875,2.7875,2.7875,1
20191201|2019-05-05 19:30,6,2.775,2.7765,2.774,2.774,16
20191201|2019-05-05 20:00,6,2.7585,2.7945,2.7585,2.7945,15
20191201|2019-05-05 20:30,6,2.804,2.804,2.804,2.804,1
20191201|2019-05-05 21:00,6,2.799,2.799,2.7985,2.7985,3
20191201|2019-05-05 21:30,6,2.799,2.799,2.799,2.799,26
20191201|2019-05-06 01:30,6,2.8115,2.8115,2.811,2.811,30
20191201|2019-05-06 02:00,6,2.805,2.82,2.805,2.818,3
20191201|2019-05-06 04:00,6,2.8125,2.8165,2.8125,2.8165,15
20191201|2019-05-06 04:30,6,2.8155,2.82,2.8155,2.819,16
20191201|2019-05-06 05:00,6,2.819,2.823,2.819,2.822,22
20191201|2019-05-06 05:30,6,2.8205,2.825,2.8205,2.824,18
20191201|2019-05-06 06:00,6,2.8225,2.8225,2.8225,2.8225,2
20191201|2019-05-06 06:30,6,2.827,2.8295,2.827,2.8275,14
20191201|2019-05-06 07:00,6,2.828,2.832,2.8275,2.8285,56
20191201|2019-05-06 07:30,6,2.828,2.829,2.8195,2.82,34
20191201|2019-05-06 08:00,6,2.8205,2.827,2.8175,2.827,34
20191201|2019-05-06 08:30,6,2.8265,2.834,2.8265,2.834,34
20191201|2019-05-06 09:00,6,2.833,2.8355,2.8315,2.835,33
20191201|2019-05-06 09:30,6,2.8365,2.8465,2.8365,2.8435,45
20191201|2019-05-06 10:00,6,2.8435,2.8525,2.8425,2.8525,58
20191201|2019-05-06 10:30,6,2.852,2.8525,2.846,2.848,32
20191201|2019-05-06 11:00,6,2.8495,2.8495,2.8495,2.8495,1
20191201|2019-05-06 11:30,6,2.851,2.851,2.847,2.848,4
20191201|2019-05-06 12:00,6,2.8475,2.8525,2.8475,2.8525,26
20191201|2019-05-06 13:00,6,2.859,2.859,2.859,2.859,1
20191201|2019-05-06 13:30,6,2.86,2.864,2.86,2.864,14
20191201|2019-05-06 14:00,6,2.865,2.865,2.865,2.865,18
20191201|2019-05-06 15:00,6,2.8625,2.8625,2.8625,2.8625,1
20191201|2019-05-06 17:00,7,2.8405,2.8405,2.8405,2.8405,1
20191201|2019-05-06 20:00,7,2.8485,2.8485,2.8485,2.8485,1
20191201|2019-05-06 23:30,7,2.857,2.857,2.857,2.857,1
20191201|2019-05-07 01:00,7,2.8525,2.8525,2.8525,2.8525,2
20191201|2019-05-07 02:00,7,2.8405,2.8405,2.828,2.828,2
20191201|2019-05-07 03:00,7,2.8045,2.808,2.8045,2.808,3
20191201|2019-05-07 04:00,7,2.803,2.806,2.799,2.806,32
20191201|2019-05-07 04:30,7,2.805,2.807,2.804,2.8065,21
20191201|2019-05-07 05:00,7,2.805,2.805,2.802,2.8035,33
20191201|2019-05-07 05:30,7,2.803,2.8045,2.803,2.803,12
20191201|2019-05-07 06:00,7,2.801,2.805,2.801,2.805,16
20191201|2019-05-07 06:30,7,2.8055,2.807,2.802,2.802,24
20191201|2019-05-07 07:00,7,2.8025,2.805,2.799,2.8,43
20191201|2019-05-07 07:30,7,2.802,2.81,2.802,2.81,65
20191201|2019-05-07 08:00,7,2.8115,2.8185,2.8115,2.816,93
20191201|2019-05-07 08:30,7,2.8155,2.8195,2.81,2.814,88
20191201|2019-05-07 09:00,7,2.8135,2.8165,2.812,2.815,39
20191201|2019-05-07 09:30,7,2.8155,2.8155,2.807,2.808,103
20191201|2019-05-07 10:00,7,2.8095,2.8125,2.807,2.8115,40
20191201|2019-05-07 10:30,7,2.811,2.817,2.809,2.81,195
20191201|2019-05-07 11:00,7,2.8095,2.8095,2.807,2.807,27
20191201|2019-05-07 11:30,7,2.808,2.808,2.799,2.7995,47
20191201|2019-05-07 12:00,7,2.8,2.8,2.794,2.794,10
20191201|2019-05-07 12:30,7,2.7925,2.7945,2.791,2.7945,13
20191201|2019-05-07 14:00,7,2.799,2.799,2.798,2.798,13
20191201|2019-05-07 14:30,7,2.7975,2.798,2.7965,2.7965,20
20191201|2019-05-07 15:00,7,2.803,2.803,2.803,2.803,11
20191201|2019-05-07 15:30,7,2.803,2.803,2.8015,2.8015,40
20191201|2019-05-07 20:00,8,2.81,2.814,2.81,2.814,13
20191201|2019-05-07 20:30,8,2.817,2.817,2.817,2.817,10
20191201|2019-05-07 21:30,8,2.8235,2.824,2.8235,2.824,25
20191201|2019-05-07 22:30,8,2.8185,2.8185,2.8185,2.8185,25
20191201|2019-05-08 00:30,8,2.821,2.8235,2.821,2.822,3
20191201|2019-05-08 01:00,8,2.814,2.814,2.814,2.814,1
20191201|2019-05-08 01:30,8,2.8115,2.8115,2.8115,2.8115,1
20191201|2019-05-08 02:00,8,2.8105,2.811,2.8105,2.811,2
20191201|2019-05-08 02:30,8,2.809,2.809,2.8085,2.8085,2
20191201|2019-05-08 03:30,8,2.8,2.8,2.8,2.8,1
20191201|2019-05-08 04:00,8,2.8025,2.8075,2.8005,2.802,29
20191201|2019-05-08 04:30,8,2.7995,2.7995,2.795,2.795,38
20191201|2019-05-08 05:00,8,2.7955,2.7955,2.784,2.786,194
20191201|2019-05-08 06:00,8,2.7875,2.7875,2.784,2.7845,7
20191201|2019-05-08 06:30,8,2.784,2.787,2.7815,2.7855,28
20191201|2019-05-08 07:00,8,2.783,2.7875,2.7825,2.786,38
20191201|2019-05-08 07:30,8,2.7865,2.7995,2.7765,2.7905,166
20191201|2019-05-08 08:00,8,2.796,2.798,2.793,2.795,81
20191201|2019-05-08 08:30,8,2.793,2.794,2.786,2.7875,239
20191201|2019-05-08 09:00,8,2.7865,2.7885,2.7835,2.786,15
20191201|2019-05-08 09:30,8,2.792,2.794,2.784,2.794,54
20191201|2019-05-08 10:00,8,2.79,2.802,2.7895,2.802,26
20191201|2019-05-08 10:30,8,2.801,2.8015,2.7915,2.792,32
20191201|2019-05-08 11:00,8,2.7895,2.79,2.7845,2.786,19
20191201|2019-05-08 11:30,8,2.785,2.788,2.785,2.7875,148
20191201|2019-05-08 12:00,8,2.7875,2.788,2.786,2.7865,11
20191201|2019-05-08 14:00,8,2.786,2.787,2.786,2.787,24
20191201|2019-05-08 14:30,8,2.7845,2.7845,2.7845,2.7845,10
20191201|2019-05-08 15:30,8,2.7825,2.7825,2.7825,2.7825,2
20191201|2019-05-08 17:00,9,2.782,2.783,2.782,2.783,3
20191201|2019-05-08 18:00,9,2.7855,2.7855,2.7855,2.7855,2
20191201|2019-05-08 20:30,9,2.781,2.7825,2.778,2.778,82
20191201|2019-05-08 21:00,9,2.778,2.7785,2.7755,2.7755,119
20191201|2019-05-08 21:30,9,2.7775,2.7775,2.7775,2.7775,22
20191201|2019-05-08 22:00,9,2.78,2.7805,2.7775,2.7785,53
20191201|2019-05-09 01:30,9,2.775,2.775,2.773,2.773,2
20191201|2019-05-09 02:00,9,2.7705,2.7705,2.77,2.77,3
20191201|2019-05-09 02:30,9,2.7695,2.7695,2.7675,2.7675,5
20191201|2019-05-09 03:00,9,2.7695,2.7705,2.7695,2.7705,2
20191201|2019-05-09 04:00,9,2.775,2.775,2.7735,2.775,5
20191201|2019-05-09 04:30,9,2.7755,2.7755,2.7755,2.7755,1
20191201|2019-05-09 05:00,9,2.7735,2.775,2.7735,2.775,7
20191201|2019-05-09 05:30,9,2.7755,2.779,2.775,2.7785,10
20191201|2019-05-09 06:00,9,2.779,2.7795,2.7765,2.7775,8
20191201|2019-05-09 06:30,9,2.7745,2.776,2.7725,2.773,9
20191201|2019-05-09 07:00,9,2.769,2.7695,2.768,2.769,24
20191201|2019-05-09 07:30,9,2.7695,2.7705,2.76,2.7615,138
20191201|2019-05-09 08:00,9,2.7595,2.7605,2.747,2.7555,148
20191201|2019-05-09 08:30,9,2.755,2.7575,2.7535,2.757,56
20191201|2019-05-09 09:00,9,2.7575,2.759,2.7575,2.758,11
20191201|2019-05-09 09:30,9,2.76,2.7625,2.7585,2.7585,68
20191201|2019-05-09 10:00,9,2.7585,2.7605,2.7585,2.7595,9
20191201|2019-05-09 10:30,9,2.7585,2.7675,2.7585,2.767,15
20191201|2019-05-09 11:00,9,2.772,2.7775,2.772,2.7775,14
20191201|2019-05-09 11:30,9,2.7865,2.788,2.782,2.7825,103
20191201|2019-05-09 12:00,9,2.7825,2.784,2.7825,2.7825,24
20191201|2019-05-09 12:30,9,2.784,2.784,2.784,2.784,1
20191201|2019-05-09 13:00,9,2.7835,2.785,2.7825,2.7845,66
20191201|2019-05-09 14:00,9,2.7715,2.78,2.7715,2.78,3
20191201|2019-05-09 14:30,9,2.7805,2.7805,2.7795,2.7795,3
20191201|2019-05-09 15:00,9,2.778,2.7795,2.778,2.7795,8
20191201|2019-05-09 17:00,10,2.779,2.779,2.779,2.779,1
20191201|2019-05-09 19:00,10,2.7915,2.7935,2.791,2.7935,38
20191201|2019-05-09 20:00,10,2.798,2.798,2.798,2.798,1
20191201|2019-05-09 22:00,10,2.786,2.786,2.781,2.781,61
20191201|2019-05-09 23:00,10,2.7825,2.7885,2.7815,2.7885,5
20191201|2019-05-09 23:30,10,2.781,2.781,2.7795,2.7795,6
20191201|2019-05-10 00:00,10,2.7785,2.7785,2.7745,2.7745,8
20191201|2019-05-10 02:00,10,2.8005,2.8005,2.8005,2.8005,1
20191201|2019-05-10 03:00,10,2.792,2.792,2.7915,2.7915,15
20191201|2019-05-10 04:00,10,2.802,2.8045,2.802,2.8045,4
20191201|2019-05-10 04:30,10,2.7955,2.7955,2.794,2.7945,3
20191201|2019-05-10 05:00,10,2.7945,2.795,2.794,2.794,3
20191201|2019-05-10 05:30,10,2.799,2.799,2.792,2.7945,12
20191201|2019-05-10 06:00,10,2.793,2.795,2.7895,2.7895,90
20191201|2019-05-10 06:30,10,2.789,2.789,2.7835,2.784,136
20191201|2019-05-10 07:00,10,2.782,2.782,2.776,2.7785,60
20191201|2019-05-10 07:30,10,2.779,2.784,2.7765,2.782,56
20191201|2019-05-10 08:00,10,2.7815,2.7815,2.774,2.7755,46
20191201|2019-05-10 08:30,10,2.775,2.7825,2.775,2.779,36
20191201|2019-05-10 09:00,10,2.779,2.7795,2.7755,2.7755,33
20191201|2019-05-10 09:30,10,2.7785,2.7795,2.773,2.773,21
20191201|2019-05-10 10:00,10,2.7725,2.773,2.7685,2.7715,43
20191201|2019-05-10 10:30,10,2.7705,2.784,2.77,2.777,151
20191201|2019-05-10 11:00,10,2.7795,2.783,2.7775,2.782,41
20191201|2019-05-10 11:30,10,2.783,2.789,2.783,2.7845,64
20191201|2019-05-10 12:00,10,2.7855,2.791,2.785,2.788,34
20191201|2019-05-10 12:30,10,2.788,2.7905,2.788,2.7885,14
20191201|2019-05-10 13:00,10,2.7895,2.79,2.784,2.784,7
20191201|2019-05-10 13:30,10,2.785,2.786,2.785,2.786,4
20191201|2019-05-10 14:00,10,2.787,2.793,2.7865,2.793,4
20191201|2019-05-10 14:30,10,2.789,2.789,2.7865,2.787,8
20191201|2019-05-10 15:30,10,2.791,2.791,2.791,2.791,5
20191201|2019-05-12 19:30,13,2.7725,2.7725,2.7725,2.7725,1
20191201|2019-05-12 20:00,13,2.769,2.77,2.7685,2.77,15
20191201|2019-05-12 20:30,13,2.764,2.764,2.764,2.764,2
20191201|2019-05-12 21:00,13,2.764,2.766,2.7605,2.761,181
20191201|2019-05-12 21:30,13,2.76,2.761,2.755,2.7575,39
20191201|2019-05-12 22:00,13,2.7605,2.7625,2.76,2.76,20
20191201|2019-05-12 22:30,13,2.7585,2.761,2.7585,2.7605,11
20191201|2019-05-12 23:00,13,2.761,2.761,2.7585,2.7595,25
20191201|2019-05-12 23:30,13,2.759,2.7595,2.758,2.7585,31
20191201|2019-05-13 00:00,13,2.758,2.759,2.757,2.757,31
20191201|2019-05-13 00:30,13,2.755,2.7595,2.755,2.7595,5
20191201|2019-05-13 01:00,13,2.759,2.76,2.7585,2.7585,8
20191201|2019-05-13 02:00,13,2.7555,2.7555,2.751,2.7555,24
20191201|2019-05-13 02:30,13,2.753,2.754,2.7515,2.7515,15
20191201|2019-05-13 03:00,13,2.754,2.754,2.754,2.754,3
20191201|2019-05-13 04:00,13,2.7625,2.763,2.7605,2.7615,18
20191201|2019-05-13 04:30,13,2.7595,2.7615,2.7595,2.7615,4
20191201|2019-05-13 05:00,13,2.76,2.76,2.758,2.7585,11
20191201|2019-05-13 05:30,13,2.756,2.756,2.7545,2.755,13
20191201|2019-05-13 06:00,13,2.7545,2.7565,2.7535,2.755,8
20191201|2019-05-13 06:30,13,2.7515,2.752,2.749,2.749,11
20191201|2019-05-13 07:00,13,2.745,2.745,2.729,2.74,98
20191201|2019-05-13 07:30,13,2.74,2.742,2.7395,2.742,18
20191201|2019-05-13 08:00,13,2.743,2.7455,2.73,2.736,210
20191201|2019-05-13 08:30,13,2.7335,2.738,2.731,2.732,146
20191201|2019-05-13 09:00,13,2.729,2.7315,2.728,2.729,90
20191201|2019-05-13 09:30,13,2.7305,2.7335,2.728,2.7285,38
20191201|2019-05-13 10:00,13,2.7245,2.7285,2.7215,2.7225,34
20191201|2019-05-13 10:30,13,2.7235,2.724,2.7235,2.724,2
20191201|2019-05-13 11:00,13,2.7245,2.728,2.7245,2.727,24
20191201|2019-05-13 11:30,13,2.728,2.731,2.728,2.73,256
20191201|2019-05-13 12:00,13,2.73,2.73,2.726,2.728,21
20191201|2019-05-13 12:30,13,2.728,2.731,2.728,2.729,34
20191201|2019-05-13 14:30,13,2.73,2.73,2.73,2.73,1
20191201|2019-05-13 15:00,13,2.7315,2.732,2.7315,2.732,6
20191201|2019-05-13 17:00,14,2.7305,2.7305,2.7305,2.7305,2
20191201|2019-05-13 19:00,14,2.7375,2.7375,2.7375,2.7375,20
20191201|2019-05-13 20:00,14,2.745,2.745,2.745,2.745,1
20191201|2019-05-13 22:00,14,2.7415,2.7415,2.7415,2.7415,20
20191201|2019-05-14 00:30,14,2.741,2.741,2.7405,2.7405,2
20191201|2019-05-14 01:30,14,2.7385,2.7415,2.7375,2.7375,10
20191201|2019-05-14 02:00,14,2.745,2.7455,2.745,2.7455,3
20191201|2019-05-14 04:00,14,2.736,2.74,2.736,2.74,3
20191201|2019-05-14 04:30,14,2.741,2.7475,2.741,2.747,5
20191201|2019-05-14 05:00,14,2.746,2.746,2.743,2.743,4
20191201|2019-05-14 05:30,14,2.742,2.742,2.739,2.739,83
20191201|2019-05-14 06:00,14,2.7395,2.743,2.738,2.738,14
20191201|2019-05-14 06:30,14,2.736,2.7375,2.7355,2.737,8
20191201|2019-05-14 07:00,14,2.736,2.736,2.7315,2.7315,65
20191201|2019-05-14 07:30,14,2.731,2.732,2.727,2.732,31
20191201|2019-05-14 08:00,14,2.734,2.735,2.732,2.735,31
20191201|2019-05-14 08:30,14,2.7345,2.7375,2.7345,2.735,60
20191201|2019-05-14 09:00,14,2.735,2.737,2.732,2.737,46
20191201|2019-05-14 09:30,14,2.7385,2.7385,2.7335,2.7335,142
20191201|2019-05-14 10:00,14,2.733,2.7385,2.732,2.735,87
20191201|2019-05-14 10:30,14,2.7345,2.739,2.734,2.735,60
20191201|2019-05-14 11:00,14,2.7345,2.7345,2.7305,2.7335,49
20191201|2019-05-14 11:30,14,2.734,2.7375,2.734,2.7365,40
20191201|2019-05-14 12:00,14,2.7375,2.7405,2.7375,2.7405,9
20191201|2019-05-14 12:30,14,2.741,2.741,2.74,2.74,3
20191201|2019-05-14 13:00,14,2.7355,2.7355,2.7355,2.7355,1
20191201|2019-05-14 14:30,14,2.7355,2.7355,2.7345,2.7345,4
20191201|2019-05-14 15:00,14,2.7345,2.7345,2.7345,2.7345,1
20191201|2019-05-14 20:00,15,2.732,2.738,2.732,2.738,68
20191201|2019-05-14 20:30,15,2.744,2.744,2.7435,2.744,27
20191201|2019-05-14 21:00,15,2.7425,2.7425,2.7395,2.7405,76
20191201|2019-05-14 21:30,15,2.7395,2.7395,2.7395,2.7395,3
20191201|2019-05-14 22:00,15,2.7465,2.751,2.746,2.751,7
20191201|2019-05-15 00:30,15,2.7495,2.7495,2.7485,2.749,4
20191201|2019-05-15 01:30,15,2.754,2.754,2.752,2.753,13
20191201|2019-05-15 02:00,15,2.746,2.747,2.744,2.747,31
20191201|2019-05-15 03:00,15,2.7465,2.7465,2.7455,2.7455,2
20191201|2019-05-15 04:30,15,2.7445,2.7445,2.742,2.742,5
20191201|2019-05-15 05:00,15,2.737,2.737,2.7365,2.7365,2
20191201|2019-05-15 05:30,15,2.7355,2.7355,2.735,2.735,2
20191201|2019-05-15 06:00,15,2.737,2.737,2.736,2.736,3
20191201|2019-05-15 06:30,15,2.7385,2.7385,2.7335,2.735,5
20191201|2019-05-15 07:00,15,2.735,2.735,2.734,2.734,5
20191201|2019-05-15 07:30,15,2.7345,2.7345,2.7305,2.7335,8
20191201|2019-05-15 08:00,15,2.732,2.7375,2.732,2.7375,14
20191201|2019-05-15 08:30,15,2.737,2.7445,2.737,2.7445,23
20191201|2019-05-15 09:00,15,2.743,2.7515,2.741,2.7475,29
20191201|2019-05-15 09:30,15,2.751,2.754,2.751,2.7515,20
20191201|2019-05-15 10:00,15,2.749,2.7525,2.749,2.7525,65
20191201|2019-05-15 10:30,15,2.7555,2.7605,2.754,2.758,43
20191201|2019-05-15 11:00,15,2.7595,2.7605,2.7515,2.752,63
20191201|2019-05-15 11:30,15,2.7525,2.7525,2.7485,2.749,167
20191201|2019-05-15 12:00,15,2.75,2.7525,2.75,2.7525,13
20191201|2019-05-15 12:30,15,2.7525,2.7525,2.7525,2.7525,1
20191201|2019-05-15 13:30,15,2.7515,2.7515,2.7515,2.7515,2
20191201|2019-05-15 14:30,15,2.753,2.753,2.753,2.753,4
20191201|2019-05-15 15:00,15,2.752,2.752,2.7515,2.7515,5
20191201|2019-05-15 15:30,15,2.752,2.754,2.752,2.754,7
20191201|2019-05-15 20:00,16,2.75,2.7505,2.748,2.7505,13
20191201|2019-05-15 20:30,16,2.7465,2.748,2.7465,2.747,58
20191201|2019-05-15 21:00,16,2.75,2.7505,2.749,2.7505,51
20191201|2019-05-15 21:30,16,2.754,2.754,2.7495,2.75,19
20191201|2019-05-15 22:00,16,2.75,2.7515,2.7485,2.7495,64
20191201|2019-05-15 22:30,16,2.7495,2.7505,2.748,2.748,27
20191201|2019-05-15 23:00,16,2.7475,2.748,2.7475,2.7475,8
20191201|2019-05-15 23:30,16,2.7485,2.7485,2.748,2.7485,10
20191201|2019-05-16 00:00,16,2.7485,2.7485,2.7465,2.7485,20
20191201|2019-05-16 00:30,16,2.7495,2.7505,2.7495,2.7505,7
20191201|2019-05-16 03:00,16,2.758,2.7655,2.758,2.7655,29
20191201|2019-05-16 03:30,16,2.769,2.769,2.768,2.768,10
20191201|2019-05-16 04:30,16,2.7675,2.7675,2.7675,2.7675,1
20191201|2019-05-16 05:00,16,2.768,2.77,2.768,2.77,4
20191201|2019-05-16 05:30,16,2.771,2.7725,2.767,2.768,54
20191201|2019-05-16 06:00,16,2.7675,2.7715,2.766,2.7675,26
20191201|2019-05-16 06:30,16,2.768,2.7735,2.765,2.7725,36
20191201|2019-05-16 07:00,16,2.7725,2.782,2.7725,2.781,72
20191201|2019-05-16 07:30,16,2.7825,2.786,2.7805,2.781,25
20191201|2019-05-16 08:00,16,2.776,2.776,2.767,2.769,35
20191201|2019-05-16 08:30,16,2.771,2.7735,2.7695,2.7725,36
20191201|2019-05-16 09:00,16,2.7725,2.7735,2.7695,2.7735,39
20191201|2019-05-16 09:30,16,2.7735,2.776,2.7715,2.776,71
20191201|2019-05-16 10:00,16,2.776,2.777,2.773,2.773,10
20191201|2019-05-16 10:30,16,2.7725,2.7725,2.7675,2.7685,72
20191201|2019-05-16 11:00,16,2.765,2.765,2.762,2.762,5
20191201|2019-05-16 11:30,16,2.7625,2.7635,2.758,2.758,6
20191201|2019-05-16 12:00,16,2.758,2.759,2.7575,2.7575,6
20191201|2019-05-16 12:30,16,2.7545,2.755,2.7545,2.755,5
20191201|2019-05-16 13:30,16,2.7575,2.7575,2.7565,2.7565,2
20191201|2019-05-16 14:00,16,2.756,2.756,2.756,2.756,4
20191201|2019-05-16 14:30,16,2.7555,2.7555,2.7555,2.7555,3
20191201|2019-05-16 15:00,16,2.758,2.758,2.758,2.758,3
20191201|2019-05-16 17:00,17,2.7615,2.7615,2.7615,2.7615,6
20191201|2019-05-16 19:00,17,2.763,2.763,2.7595,2.7595,4
20191201|2019-05-16 20:00,17,2.7625,2.7625,2.7625,2.7625,1
20191201|2019-05-16 20:30,17,2.7575,2.758,2.756,2.758,17
20191201|2019-05-16 21:30,17,2.7545,2.7545,2.7545,2.7545,2
20191201|2019-05-16 22:00,17,2.7485,2.7485,2.746,2.746,7
20191201|2019-05-17 00:00,17,2.747,2.7475,2.747,2.7475,4
20191201|2019-05-17 00:30,17,2.7425,2.7435,2.7415,2.7435,8
20191201|2019-05-17 01:00,17,2.741,2.7435,2.741,2.7435,17
20191201|2019-05-17 01:30,17,2.7375,2.7375,2.736,2.736,4
20191201|2019-05-17 02:00,17,2.751,2.7525,2.751,2.7525,3
20191201|2019-05-17 02:30,17,2.746,2.746,2.746,2.746,1
20191201|2019-05-17 03:00,17,2.738,2.738,2.738,2.738,1
20191201|2019-05-17 03:30,17,2.738,2.738,2.738,2.738,1
20191201|2019-05-17 04:30,17,2.7455,2.747,2.7455,2.747,32
20191201|2019-05-17 05:30,17,2.743,2.743,2.743,2.743,5
20191201|2019-05-17 06:00,17,2.746,2.746,2.746,2.746,5
20191201|2019-05-17 06:30,17,2.741,2.741,2.741,2.741,1
20191201|2019-05-17 07:00,17,2.743,2.75,2.743,2.7475,19
20191201|2019-05-17 07:30,17,2.748,2.7525,2.7465,2.747,31
20191201|2019-05-17 08:00,17,2.743,2.7505,2.743,2.75,34
20191201|2019-05-17 08:30,17,2.7485,2.7525,2.7485,2.752,33
20191201|2019-05-17 09:00,17,2.7545,2.7545,2.7445,2.7525,67
20191201|2019-05-17 09:30,17,2.7525,2.7525,2.749,2.749,87
20191201|2019-05-17 10:00,17,2.7495,2.7515,2.7465,2.7495,77
20191201|2019-05-17 10:30,17,2.75,2.75,2.746,2.748,66
20191201|2019-05-17 11:00,17,2.7465,2.7465,2.744,2.744,19
20191201|2019-05-17 11:30,17,2.7465,2.7505,2.746,2.7485,60
20191201|2019-05-17 12:00,17,2.7485,2.7495,2.7475,2.749,15
20191201|2019-05-17 12:30,17,2.749,2.749,2.749,2.749,1
20191201|2019-05-17 13:30,17,2.746,2.7465,2.746,2.7465,4
20191201|2019-05-17 14:30,17,2.743,2.7435,2.742,2.7435,8
20191201|2019-05-17 15:00,17,2.7425,2.7425,2.742,2.742,3
20191201|2019-05-17 15:30,17,2.7435,2.7435,2.7435,2.7435,2
20191201|2019-05-19 17:30,20,2.7515,2.7515,2.7515,2.7515,1
20191201|2019-05-19 18:00,20,2.7525,2.7525,2.7525,2.7525,1
20191201|2019-05-19 23:30,20,2.747,2.747,2.747,2.747,2
20191201|2019-05-20 02:00,20,2.743,2.743,2.743,2.743,1
20191201|2019-05-20 03:30,20,2.7305,2.7305,2.7295,2.7295,2
20191201|2019-05-20 04:00,20,2.7305,2.732,2.7305,2.7315,13
20191201|2019-05-20 04:30,20,2.7315,2.7315,2.731,2.731,2
20191201|2019-05-20 05:00,20,2.7285,2.7285,2.725,2.725,4
20191201|2019-05-20 05:30,20,2.7245,2.7245,2.7245,2.7245,1
20191201|2019-05-20 06:00,20,2.726,2.727,2.7255,2.727,12
20191201|2019-05-20 06:30,20,2.727,2.727,2.7265,2.7265,2
20191201|2019-05-20 07:00,20,2.723,2.734,2.7225,2.7325,40
20191201|2019-05-20 07:30,20,2.73,2.7325,2.73,2.732,13
20191201|2019-05-20 08:00,20,2.735,2.741,2.7335,2.7405,10
20191201|2019-05-20 08:30,20,2.7385,2.7395,2.736,2.7365,64
20191201|2019-05-20 09:00,20,2.736,2.7425,2.736,2.742,9
20191201|2019-05-20 09:30,20,2.743,2.7445,2.7425,2.7435,10
20191201|2019-05-20 10:00,20,2.741,2.741,2.7335,2.7365,36
20191201|2019-05-20 10:30,20,2.7375,2.7375,2.734,2.734,27
20191201|2019-05-20 11:00,20,2.7355,2.7355,2.7355,2.7355,1
20191201|2019-05-20 11:30,20,2.7355,2.7355,2.735,2.735,3
20191201|2019-05-20 12:00,20,2.736,2.736,2.736,2.736,6
20191201|2019-05-20 13:00,20,2.737,2.737,2.737,2.737,3
20191201|2019-05-20 13:30,20,2.7365,2.7365,2.7355,2.7355,5
20191201|2019-05-20 14:00,20,2.7355,2.7355,2.7355,2.7355,1
20191201|2019-05-20 14:30,20,2.738,2.738,2.738,2.738,2
20191201|2019-05-20 15:00,20,2.738,2.738,2.738,2.738,2
20191201|2019-05-21 00:00,21,2.7475,2.7475,2.7475,2.7475,1
20191201|2019-05-21 01:30,21,2.7465,2.7465,2.7465,2.7465,1
20191201|2019-05-21 02:00,21,2.741,2.741,2.7395,2.7395,3
20191201|2019-05-21 03:00,21,2.74,2.74,2.74,2.74,1
20191201|2019-05-21 04:00,21,2.735,2.745,2.7345,2.7435,20
20191201|2019-05-21 04:30,21,2.744,2.745,2.7415,2.744,21
20191201|2019-05-21 05:00,21,2.746,2.747,2.746,2.747,12
20191201|2019-05-21 05:30,21,2.7465,2.7465,2.744,2.744,18
20191201|2019-05-21 06:00,21,2.744,2.744,2.7405,2.741,20
20191201|2019-05-21 06:30,21,2.741,2.743,2.739,2.743,25
20191201|2019-05-21 07:00,21,2.7435,2.744,2.7345,2.7355,54
20191201|2019-05-21 07:30,21,2.7345,2.7365,2.7315,2.7365,43
20191201|2019-05-21 08:00,21,2.737,2.7395,2.7345,2.7385,51
20191201|2019-05-21 08:30,21,2.74,2.74,2.736,2.7375,89
20191201|2019-05-21 09:00,21,2.7375,2.74,2.7195,2.723,386
20191201|2019-05-21 09:30,21,2.7235,2.7435,2.723,2.7435,41
20191201|2019-05-21 10:00,21,2.7395,2.74,2.735,2.735,31
20191201|2019-05-21 10:30,21,2.7345,2.7345,2.7265,2.7265,111
20191201|2019-05-21 11:00,21,2.7265,2.7295,2.7265,2.7295,58
20191201|2019-05-21 11:30,21,2.728,2.7295,2.7265,2.728,96
20191201|2019-05-21 12:00,21,2.728,2.728,2.728,2.728,1
20191201|2019-05-21 12:30,21,2.7285,2.7285,2.728,2.728,3
20191201|2019-05-21 15:00,21,2.7275,2.7275,2.7275,2.7275,5
20191201|2019-05-21 17:30,22,2.731,2.7315,2.731,2.7315,10
20191201|2019-05-21 18:00,22,2.732,2.732,2.732,2.732,1
20191201|2019-05-21 20:30,22,2.725,2.725,2.725,2.725,11
20191201|2019-05-21 22:30,22,2.7265,2.7265,2.7265,2.7265,1
20191201|2019-05-22 00:30,22,2.72,2.72,2.72,2.72,1
20191201|2019-05-22 01:00,22,2.7135,2.7135,2.7135,2.7135,1
20191201|2019-05-22 01:30,22,2.7135,2.714,2.7085,2.712,91
20191201|2019-05-22 02:00,22,2.7085,2.71,2.7075,2.7075,24
20191201|2019-05-22 02:30,22,2.7065,2.7065,2.706,2.7065,3
20191201|2019-05-22 04:00,22,2.711,2.7145,2.7085,2.714,18
20191201|2019-05-22 04:30,22,2.714,2.714,2.7095,2.7105,26
20191201|2019-05-22 05:00,22,2.711,2.7115,2.709,2.709,18
20191201|2019-05-22 05:30,22,2.709,2.709,2.7055,2.7055,27
20191201|2019-05-22 06:00,22,2.7055,2.707,2.7015,2.706,59
20191201|2019-05-22 06:30,22,2.7055,2.7055,2.697,2.6985,60
20191201|2019-05-22 07:00,22,2.696,2.698,2.692,2.692,30
20191201|2019-05-22 07:30,22,2.696,2.7025,2.696,2.701,41
20191201|2019-05-22 08:00,22,2.7005,2.7055,2.6925,2.6955,50
20191201|2019-05-22 08:30,22,2.695,2.699,2.693,2.694,45
20191201|2019-05-22 09:00,22,2.693,2.696,2.689,2.691,45
20191201|2019-05-22 09:30,22,2.6885,2.6905,2.6855,2.688,52
20191201|2019-05-22 10:00,22,2.6885,2.6905,2.686,2.688,47
20191201|2019-05-22 10:30,22,2.688,2.6905,2.688,2.69,41
20191201|2019-05-22 11:00,22,2.6925,2.693,2.6925,2.693,2
20191201|2019-05-22 11:30,22,2.692,2.694,2.692,2.693,52
20191201|2019-05-22 12:00,22,2.6935,2.6935,2.6905,2.692,17
20191201|2019-05-22 12:30,22,2.692,2.693,2.692,2.692,17
20191201|2019-05-22 13:30,22,2.6905,2.6915,2.6905,2.6915,2
20191201|2019-05-22 14:30,22,2.69,2.69,2.69,2.69,1
20191201|2019-05-22 15:30,22,2.6925,2.698,2.6925,2.698,4
20191201|2019-05-22 17:00,23,2.693,2.693,2.693,2.693,1
20191201|2019-05-22 18:00,23,2.6905,2.6905,2.6905,2.6905,1
20191201|2019-05-22 20:00,23,2.6875,2.6875,2.6875,2.6875,1
20191201|2019-05-22 20:30,23,2.685,2.685,2.68,2.68,5
20191201|2019-05-22 21:00,23,2.68,2.68,2.677,2.677,33
20191201|2019-05-22 21:30,23,2.677,2.68,2.677,2.68,11
20191201|2019-05-23 01:30,23,2.6795,2.6795,2.6795,2.6795,3
20191201|2019-05-23 02:00,23,2.678,2.6825,2.678,2.6825,4
20191201|2019-05-23 02:30,23,2.6795,2.6845,2.6795,2.6845,2
20191201|2019-05-23 03:30,23,2.678,2.682,2.678,2.682,3
20191201|2019-05-23 04:00,23,2.6815,2.6815,2.681,2.681,3
20191201|2019-05-23 05:00,23,2.676,2.676,2.676,2.676,1
20191201|2019-05-23 05:30,23,2.6745,2.6765,2.6735,2.6755,7
20191201|2019-05-23 06:00,23,2.6765,2.6795,2.6755,2.6795,10
20191201|2019-05-23 06:30,23,2.6785,2.6785,2.677,2.677,5
20191201|2019-05-23 07:00,23,2.677,2.68,2.6755,2.68,40
20191201|2019-05-23 07:30,23,2.677,2.6775,2.675,2.676,27
20191201|2019-05-23 08:00,23,2.675,2.6775,2.6705,2.6775,15
20191201|2019-05-23 08:30,23,2.68,2.68,2.676,2.678,8
20191201|2019-05-23 09:00,23,2.6825,2.683,2.674,2.674,18
20191201|2019-05-23 09:30,23,2.673,2.682,2.673,2.682,27
20191201|2019-05-23 10:00,23,2.6855,2.689,2.685,2.6885,16
20191201|2019-05-23 10:30,23,2.6875,2.692,2.6875,2.688,22
20191201|2019-05-23 11:00,23,2.689,2.6935,2.689,2.693,12
20191201|2019-05-23 11:30,23,2.6945,2.6965,2.6915,2.692,57
20191201|2019-05-23 12:00,23,2.6925,2.6955,2.6925,2.6955,7
20191201|2019-05-23 12:30,23,2.698,2.698,2.698,2.698,4
20191201|2019-05-23 13:00,23,2.6975,2.6975,2.697,2.697,12
20191201|2019-05-23 13:30,23,2.694,2.694,2.694,2.694,1
20191201|2019-05-23 15:00,23,2.693,2.6935,2.693,2.6935,11
20191201|2019-05-24 03:00,24,2.7045,2.7045,2.7045,2.7045,2
20191201|2019-05-24 03:30,24,2.706,2.706,2.706,2.706,2
20191201|2019-05-24 04:00,24,2.702,2.702,2.702,2.702,1
20191201|2019-05-24 04:30,24,2.7025,2.7025,2.7025,2.7025,1
20191201|2019-05-24 05:30,24,2.704,2.704,2.7035,2.7035,2
20191201|2019-05-24 06:00,24,2.704,2.704,2.704,2.704,2
20191201|2019-05-24 06:30,24,2.7045,2.7045,2.7045,2.7045,1
20191201|2019-05-24 07:00,24,2.701,2.701,2.698,2.7005,18
20191201|2019-05-24 07:30,24,2.7005,2.707,2.7005,2.707,5
20191201|2019-05-24 08:00,24,2.7075,2.7135,2.7075,2.7135,7
20191201|2019-05-24 08:30,24,2.712,2.712,2.712,2.712,1
20191201|2019-05-24 09:00,24,2.7145,2.7185,2.7145,2.717,39
20191201|2019-05-24 09:30,24,2.7155,2.7155,2.7105,2.7105,17
20191201|2019-05-24 10:00,24,2.7105,2.714,2.7105,2.7135,16
20191201|2019-05-24 10:30,24,2.714,2.714,2.7055,2.7055,10
20191201|2019-05-24 11:00,24,2.706,2.7105,2.706,2.7105,21
20191201|2019-05-24 11:30,24,2.71,2.7115,2.709,2.7095,24
20191201|2019-05-24 12:00,24,2.7105,2.7105,2.71,2.71,4
20191201|2019-05-24 13:00,24,2.709,2.709,2.709,2.709,1
20191201|2019-05-24 13:30,24,2.7095,2.7095,2.7095,2.7095,1
20191201|2019-05-24 15:00,24,2.7075,2.7075,2.707,2.707,6